1580804100000|2020-02-04 08:15:00|3550.88|3550.88|3550.45|3550.45|3555.36|3555.36|3544.67|3544.67|0
1580804400000|2020-02-04 08:20:00|3551.12|3551.12|3555.53|3555.53|3556.08|3556.08|3549.72|3549.72|0
1580804700000|2020-02-04 08:25:00|3555.42|3555.42|3558.61|3558.61|3561.3|3561.3|3553.31|3553.31|0
1580805000000|2020-02-04 08:30:00|3558.95|3558.95|3555.98|3555.98|3561|3561|3555.98|3555.98|0
1580805300000|2020-02-04 08:35:00|3555.87|3555.87|3553.49|3553.49|3559.45|3559.45|3552.8|3552.8|0
1580805600000|2020-02-04 08:40:00|3553.82|3553.82|3555.87|3555.87|3556.06|3556.06|3551.84|3551.84|0
1580805900000|2020-02-04 08:45:00|3556.56|3556.56|3554.06|3554.06|3557.12|3557.12|3552.76|3552.76|0
1580806200000|2020-02-04 08:50:00|3553.94|3553.94|3557.52|3557.52|3560.29|3560.29|3553.6|3553.6|0
1580806500000|2020-02-04 08:55:00|3557.43|3557.43|3557|3557|3558.79|3558.79|3554.87|3554.87|0
1580806800000|2020-02-04 09:00:00|3556.11|3556.11|3560.47|3560.47|3560.62|3560.62|3554.18|3554.18|0
1580807100000|2020-02-04 09:05:00|3560.69|3560.69|3558.05|3558.05|3561.39|3561.39|3556.21|3556.21|0
1580807400000|2020-02-04 09:10:00|3558.22|3558.22|3559.15|3559.15|3560.76|3560.76|3558.14|3558.14|0
1580807700000|2020-02-04 09:15:00|3559.24|3559.24|3558.21|3558.21|3560.75|3560.75|3558.21|3558.21|0
1580808000000|2020-02-04 09:20:00|3558.09|3558.09|3558.04|3558.04|3559.75|3559.75|3557.07|3557.07|0
1580808300000|2020-02-04 09:25:00|3558.06|3558.06|3559.48|3559.48|3560.32|3560.32|3557.87|3557.87|0
1580808600000|2020-02-04 09:30:00|3559.39|3559.39|3563.51|3563.51|3563.51|3563.51|3558.95|3558.95|0
1580808900000|2020-02-04 09:35:00|3563.85|3563.85|3563.38|3563.38|3567.4|3567.4|3562.46|3562.46|0
1580809200000|2020-02-04 09:40:00|3563.46|3563.46|3558.09|3558.09|3564|3564|3557.58|3557.58|0
1580809500000|2020-02-04 09:45:00|3558.18|3558.18|3559.39|3559.39|3560.02|3560.02|3558.18|3558.18|0
1580809800000|2020-02-04 09:50:00|3559.28|3559.28|3556.39|3556.39|3559.28|3559.28|3555.6|3555.6|0
1580810100000|2020-02-04 09:55:00|3556.56|3556.56|3557.94|3557.94|3557.94|3557.94|3554.97|3554.97|0
1580810400000|2020-02-04 10:00:00|3558.05|3558.05|3553.85|3553.85|3558.22|3558.22|3551.83|3551.83|0
1580810700000|2020-02-04 10:05:00|3553.74|3553.74|3550.04|3550.04|3553.74|3553.74|3549.92|3549.92|0
1580811000000|2020-02-04 10:10:00|3550.7|3550.7|3548.78|3548.78|3551.32|3551.32|3548.78|3548.78|0
1580811300000|2020-02-04 10:15:00|3548.67|3548.67|3546.21|3546.21|3548.91|3548.91|3546.21|3546.21|0
1580811600000|2020-02-04 10:20:00|3546.54|3546.54|3545.75|3545.75|3547.05|3547.05|3544.82|3544.82|0
1580811900000|2020-02-04 10:25:00|3546.09|3546.09|3548.06|3548.06|3548.06|3548.06|3545.97|3545.97|0
1580812200000|2020-02-04 10:30:00|3548.18|3548.18|3547.7|3547.7|3549.77|3549.77|3547.14|3547.14|0
1580812500000|2020-02-04 10:35:00|3547.37|3547.37|3545.94|3545.94|3547.82|3547.82|3545.07|3545.07|0
1580812800000|2020-02-04 10:40:00|3545.82|3545.82|3545.74|3545.74|3546.32|3546.32|3545.19|3545.19|0
1580813100000|2020-02-04 10:45:00|3545.57|3545.57|3547.81|3547.81|3548.64|3548.64|3545.57|3545.57|0
1580813400000|2020-02-04 10:50:00|3547.92|3547.92|3549.29|3549.29|3550.29|3550.29|3547.3|3547.3|0
1580813700000|2020-02-04 10:55:00|3548.97|3548.97|3548.28|3548.28|3548.99|3548.99|3547.02|3547.02|0
1580814000000|2020-02-04 11:00:00|3548.51|3548.51|3547.47|3547.47|3549.54|3549.54|3546.72|3546.72|0
1580814300000|2020-02-04 11:05:00|3547.59|3547.59|3551.29|3551.29|3552.31|3552.31|3547.59|3547.59|0
1580814600000|2020-02-04 11:10:00|3551.35|3551.35|3556.5|3556.5|3556.5|3556.5|3551.29|3551.29|0
1580814900000|2020-02-04 11:15:00|3556.37|3556.37|3554.44|3554.44|3557.73|3557.73|3554.28|3554.28|0
1580815200000|2020-02-04 11:20:00|3554.42|3554.42|3550.25|3550.25|3554.48|3554.48|3550.25|3550.25|0
1580815500000|2020-02-04 11:25:00|3550.19|3550.19|3551.71|3551.71|3552.99|3552.99|3549.59|3549.59|0
1580815800000|2020-02-04 11:30:00|3551.59|3551.59|3554.03|3554.03|3556.46|3556.46|3551.59|3551.59|0
1580816100000|2020-02-04 11:35:00|3553.94|3553.94|3553.69|3553.69|3554.45|3554.45|3551.65|3551.65|0
1580816400000|2020-02-04 11:40:00|3553.52|3553.52|3554.04|3554.04|3556.08|3556.08|3551.65|3551.65|0
1580816700000|2020-02-04 11:45:00|3553.96|3553.96|3554.44|3554.44|3555.43|3555.43|3553.23|3553.23|0
1580817000000|2020-02-04 11:50:00|3554.77|3554.77|3553.56|3553.56|3556.69|3556.69|3553.42|3553.42|0
1580817300000|2020-02-04 11:55:00|3553.64|3553.64|3553.24|3553.24|3553.72|3553.72|3551.19|3551.19|0
1580817600000|2020-02-04 12:00:00|3553.93|3553.93|3555.21|3555.21|3555.55|3555.55|3551.81|3551.81|0
1580817900000|2020-02-04 12:05:00|3555.13|3555.13|3554.63|3554.63|3555.53|3555.53|3554.1|3554.1|0
1580818200000|2020-02-04 12:10:00|3554.66|3554.66|3553.26|3553.26|3555.77|3555.77|3553.18|3553.18|0
1580818500000|2020-02-04 12:15:00|3553.09|3553.09|3554.04|3554.04|3555.28|3555.28|3551.76|3551.76|0
1580818800000|2020-02-04 12:20:00|3553.92|3553.92|3554.25|3554.25|3554.64|3554.64|3551.76|3551.76|0
1580819100000|2020-02-04 12:25:00|3554.14|3554.14|3559.68|3559.68|3560.41|3560.41|3553.06|3553.06|0
1580819400000|2020-02-04 12:30:00|3559.61|3559.61|3559.82|3559.82|3561.39|3561.39|3557.52|3557.52|0
1580819700000|2020-02-04 12:35:00|3559.49|3559.49|3563.98|3563.98|3565.1|3565.1|3559.49|3559.49|0
1580820000000|2020-02-04 12:40:00|3564.04|3564.04|3566.18|3566.18|3567.22|3567.22|3563.98|3563.98|0
1580820300000|2020-02-04 12:45:00|3566.23|3566.23|3564.36|3564.36|3566.35|3566.35|3564.1|3564.1|0
1580820600000|2020-02-04 12:50:00|3564.47|3564.47|3566.02|3566.02|3567.45|3567.45|3564.47|3564.47|0
1580820900000|2020-02-04 12:55:00|3565.99|3565.99|3568.15|3568.15|3568.72|3568.72|3565.96|3565.96|0
1580821200000|2020-02-04 13:00:00|3568.27|3568.27|3567.75|3567.75|3568.95|3568.95|3567.09|3567.09|0
1580821500000|2020-02-04 13:05:00|3567.58|3567.58|3565.54|3565.54|3567.75|3567.75|3565.54|3565.54|0
1580821800000|2020-02-04 13:10:00|3565.31|3565.31|3565.29|3565.29|3565.97|3565.97|3563.27|3563.27|0
1580822100000|2020-02-04 13:15:00|3565.17|3565.17|3564.56|3564.56|3566.3|3566.3|3564.5|3564.5|0
1580822400000|2020-02-04 13:20:00|3564.65|3564.65|3563.45|3563.45|3565.21|3565.21|3563.08|3563.08|0
1580822700000|2020-02-04 13:25:00|3563.56|3563.56|3564.2|3564.2|3566.53|3566.53|3563.56|3563.56|0
1580823000000|2020-02-04 13:30:00|3564.32|3564.32|3562.39|3562.39|3565.14|3565.14|3562.39|3562.39|0
1580823300000|2020-02-04 13:35:00|3562.5|3562.5|3562.57|3562.57|3563.41|3563.41|3560.99|3560.99|0
1580823600000|2020-02-04 13:40:00|3562.45|3562.45|3563.16|3563.16|3563.7|3563.7|3561.24|3561.24|0
1580823900000|2020-02-04 13:45:00|3563.05|3563.05|3565.9|3565.9|3566.24|3566.24|3561.65|3561.65|0
1580824200000|2020-02-04 13:50:00|3566.24|3566.24|3566.7|3566.7|3567.59|3567.59|3566.24|3566.24|0
1580824500000|2020-02-04 13:55:00|3567.04|3567.04|3569|3569|3569.81|3569.81|3565.98|3565.98|0
1580824800000|2020-02-04 14:00:00|3569.06|3569.06|3569.55|3569.55|3570.78|3570.78|3568.73|3568.73|0
1580825100000|2020-02-04 14:05:00|3569.61|3569.61|3570.85|3570.85|3571.34|3571.34|3568.73|3568.73|0
1580825400000|2020-02-04 14:10:00|3570.77|3570.77|3569.35|3569.35|3571.3|3571.3|3568.83|3568.83|0
1580825700000|2020-02-04 14:15:00|3569.4|3569.4|3562.6|3562.6|3569.4|3569.4|3562.38|3562.38|0
1580826000000|2020-02-04 14:20:00|3562.77|3562.77|3561.37|3561.37|3563.16|3563.16|3560.4|3560.4|0
1580826300000|2020-02-04 14:25:00|3561.48|3561.48|3561.35|3561.35|3561.77|3561.77|3559.59|3559.59|0
1580826600000|2020-02-04 14:30:00|3560.68|3560.68|3561.78|3561.78|3562.98|3562.98|3559.74|3559.74|0
1580826900000|2020-02-04 14:35:00|3561.9|3561.9|3561.91|3561.91|3565.26|3565.26|3561.06|3561.06|0
1580827200000|2020-02-04 14:40:00|3562.02|3562.02|3560.72|3560.72|3564.33|3564.33|3560.6|3560.6|0
1580827500000|2020-02-04 14:45:00|3560.39|3560.39|3566.23|3566.23|3566.41|3566.41|3560.39|3560.39|0
1580827800000|2020-02-04 14:50:00|3566.56|3566.56|3563.97|3563.97|3566.73|3566.73|3563.62|3563.62|0
1580828100000|2020-02-04 14:55:00|3563.92|3563.92|3565.01|3565.01|3565.27|3565.27|3563.44|3563.44|0
1580828400000|2020-02-04 15:00:00|3565.24|3565.24|3562.1|3562.1|3566.5|3566.5|3562.1|3562.1|0
1580828700000|2020-02-04 15:05:00|3561.98|3561.98|3563.16|3563.16|3563.93|3563.93|3561.59|3561.59|0
1580829000000|2020-02-04 15:10:00|3563.28|3563.28|3561.07|3561.07|3565.72|3565.72|3560.68|3560.68|0
1580829300000|2020-02-04 15:15:00|3560.84|3560.84|3559.48|3559.48|3561.28|3561.28|3558.91|3558.91|0
1580829600000|2020-02-04 15:20:00|3559.81|3559.81|3560.95|3560.95|3561.99|3561.99|3559.02|3559.02|0
1580829900000|2020-02-04 15:25:00|3561.1|3561.1|3564.71|3564.71|3564.8|3564.8|3561.1|3561.1|0
1580830200000|2020-02-04 15:30:00|3565.04|3565.04|3563.33|3563.33|3565.92|3565.92|3562.84|3562.84|0
1580830500000|2020-02-04 15:35:00|3562.88|3562.88|3562.68|3562.68|3565.78|3565.78|3562.68|3562.68|0
1580830800000|2020-02-04 15:40:00|3562.57|3562.57|3562.31|3562.31|3564.66|3564.66|3562.21|3562.21|0
1580831100000|2020-02-04 15:45:00|3562.23|3562.23|3560.78|3560.78|3562.23|3562.23|3559.35|3559.35|0
1580831400000|2020-02-04 15:50:00|3560.45|3560.45|3560.05|3560.05|3561.12|3561.12|3559.63|3559.63|0
1580831700000|2020-02-04 15:55:00|3560|3560|3557.5|3557.5|3560.64|3560.64|3556.69|3556.69|0
1580832000000|2020-02-04 16:00:00|3557.39|3557.39|3557.1|3557.1|3558.82|3558.82|3555.67|3555.67|0
1580832300000|2020-02-04 16:05:00|3557.16|3557.16|3557.26|3557.26|3558.56|3558.56|3554.37|3554.37|0
1580832600000|2020-02-04 16:10:00|3557.2|3557.2|3556.91|3556.91|3558.04|3558.04|3556.42|3556.42|0
1580832900000|2020-02-04 16:15:00|3556.96|3556.96|3558.5|3558.5|3558.68|3558.68|3556.96|3556.96|0
1580833200000|2020-02-04 16:20:00|3558.61|3558.61|3560.86|3560.86|3561.76|3561.76|3558.45|3558.45|0
1580833500000|2020-02-04 16:25:00|3560.78|3560.78|3560.27|3560.27|3561.48|3561.48|3559.46|3559.46|0
1580890500000|2020-02-05 08:15:00|3543.85|3543.85|3546.32|3546.32|3547.6|3547.6|3542.05|3542.05|0
1580890800000|2020-02-05 08:20:00|3545.66|3545.66|3545.36|3545.36|3545.66|3545.66|3540.84|3540.84|0
1580891100000|2020-02-05 08:25:00|3545.24|3545.24|3554.05|3554.05|3555.59|3555.59|3544.86|3544.86|0
1580891400000|2020-02-05 08:30:00|3554.17|3554.17|3558.8|3558.8|3559.8|3559.8|3550.06|3550.06|0
1580891700000|2020-02-05 08:35:00|3558.75|3558.75|3577.77|3577.77|3578.32|3578.32|3557.95|3557.95|0
1580892000000|2020-02-05 08:40:00|3578.1|3578.1|3576.94|3576.94|3583.07|3583.07|3576.61|3576.61|0
1580892300000|2020-02-05 08:45:00|3576.77|3576.77|3583.68|3583.68|3585.62|3585.62|3576.77|3576.77|0
1580892600000|2020-02-05 08:50:00|3583.7|3583.7|3575.32|3575.32|3585.04|3585.04|3575.32|3575.32|0
1580892900000|2020-02-05 08:55:00|3574.99|3574.99|3578.54|3578.54|3578.81|3578.81|3574.25|3574.25|0
1580893200000|2020-02-05 09:00:00|3578.56|3578.56|3584.05|3584.05|3584.27|3584.27|3578.11|3578.11|0
1580893500000|2020-02-05 09:05:00|3584.38|3584.38|3588.74|3588.74|3591.91|3591.91|3584.26|3584.26|0
1580893800000|2020-02-05 09:10:00|3588.08|3588.08|3581.93|3581.93|3590.36|3590.36|3581.93|3581.93|0
1580894100000|2020-02-05 09:15:00|3582.26|3582.26|3591.22|3591.22|3592.5|3592.5|3582.26|3582.26|0
1580894400000|2020-02-05 09:20:00|3591.56|3591.56|3593.74|3593.74|3593.85|3593.85|3590.95|3590.95|0
1580894700000|2020-02-05 09:25:00|3593.68|3593.68|3596.01|3596.01|3598.12|3598.12|3592.87|3592.87|0
1580895000000|2020-02-05 09:30:00|3596.13|3596.13|3599.32|3599.32|3600.14|3600.14|3595.6|3595.6|0
1580895300000|2020-02-05 09:35:00|3598.98|3598.98|3597.31|3597.31|3599.21|3599.21|3595.1|3595.1|0
1580895600000|2020-02-05 09:40:00|3597.22|3597.22|3596.24|3596.24|3599.7|3599.7|3596.24|3596.24|0
1580895900000|2020-02-05 09:45:00|3596.36|3596.36|3594.77|3594.77|3596.36|3596.36|3591.35|3591.35|0
1580896200000|2020-02-05 09:50:00|3595.1|3595.1|3595.47|3595.47|3597.34|3597.34|3593.97|3593.97|0
1580896500000|2020-02-05 09:55:00|3595.35|3595.35|3594.41|3594.41|3595.92|3595.92|3592.5|3592.5|0
1580896800000|2020-02-05 10:00:00|3594.42|3594.42|3592.21|3592.21|3594.53|3594.53|3590.73|3590.73|0
1580897100000|2020-02-05 10:05:00|3592.04|3592.04|3590.34|3590.34|3592.52|3592.52|3589.97|3589.97|0
1580897400000|2020-02-05 10:10:00|3590.46|3590.46|3587.46|3587.46|3590.74|3590.74|3586.2|3586.2|0
1580897700000|2020-02-05 10:15:00|3587.63|3587.63|3588.89|3588.89|3589.22|3589.22|3585.41|3585.41|0
1580898000000|2020-02-05 10:20:00|3588.83|3588.83|3584.57|3584.57|3589.21|3589.21|3584.48|3584.48|0
1580898300000|2020-02-05 10:25:00|3584.68|3584.68|3583.88|3583.88|3585.41|3585.41|3583.59|3583.59|0
1580898600000|2020-02-05 10:30:00|3584.11|3584.11|3581.42|3581.42|3584.93|3584.93|3580.85|3580.85|0
1580898900000|2020-02-05 10:35:00|3581.47|3581.47|3580.74|3580.74|3583.49|3583.49|3580.74|3580.74|0
1580899200000|2020-02-05 10:40:00|3580.41|3580.41|3578.65|3578.65|3581.49|3581.49|3578.47|3578.47|0
1580899500000|2020-02-05 10:45:00|3577.64|3577.64|3581.53|3581.53|3581.53|3581.53|3577.64|3577.64|0
1580899800000|2020-02-05 10:50:00|3581.3|3581.3|3580.32|3580.32|3581.72|3581.72|3579.8|3579.8|0
1580900100000|2020-02-05 10:55:00|3580.21|3580.21|3580.99|3580.99|3583.03|3583.03|3580.21|3580.21|0
1580900400000|2020-02-05 11:00:00|3580.92|3580.92|3583.11|3583.11|3584.68|3584.68|3580.92|3580.92|0
1580900700000|2020-02-05 11:05:00|3582.78|3582.78|3583.4|3583.4|3583.86|3583.86|3582.67|3582.67|0
1580901000000|2020-02-05 11:10:00|3583.17|3583.17|3582.42|3582.42|3584.06|3584.06|3581.37|3581.37|0
1580901300000|2020-02-05 11:15:00|3582.31|3582.31|3582.84|3582.84|3583.95|3583.95|3581.84|3581.84|0
1580901600000|2020-02-05 11:20:00|3583.13|3583.13|3587.18|3587.18|3587.18|3587.18|3583.13|3583.13|0
1580901900000|2020-02-05 11:25:00|3587.27|3587.27|3589.83|3589.83|3590.41|3590.41|3587.27|3587.27|0
1580902200000|2020-02-05 11:30:00|3589.5|3589.5|3587.83|3587.83|3589.91|3589.91|3587.58|3587.58|0
1580902500000|2020-02-05 11:35:00|3587.68|3587.68|3576.46|3576.46|3587.92|3587.92|3572.77|3572.77|0
1580902800000|2020-02-05 11:40:00|3577.21|3577.21|3580.56|3580.56|3580.56|3580.56|3575.88|3575.88|0
1580903100000|2020-02-05 11:45:00|3580.51|3580.51|3581.14|3581.14|3581.25|3581.25|3579.57|3579.57|0
1580903400000|2020-02-05 11:50:00|3580.85|3580.85|3577.13|3577.13|3581|3581|3576.57|3576.57|0
1580903700000|2020-02-05 11:55:00|3576.97|3576.97|3571.58|3571.58|3576.97|3576.97|3570.52|3570.52|0
1580904000000|2020-02-05 12:00:00|3571.63|3571.63|3574.69|3574.69|3576.09|3576.09|3571.35|3571.35|0
1580904300000|2020-02-05 12:05:00|3574.92|3574.92|3575.29|3575.29|3575.63|3575.63|3572.67|3572.67|0
1580904600000|2020-02-05 12:10:00|3575.96|3575.96|3577.33|3577.33|3579.05|3579.05|3575.96|3575.96|0
1580904900000|2020-02-05 12:15:00|3577.27|3577.27|3582.43|3582.43|3583.59|3583.59|3577.17|3577.17|0
1580905200000|2020-02-05 12:20:00|3582.35|3582.35|3585.48|3585.48|3585.48|3585.48|3582.35|3582.35|0
1580905500000|2020-02-05 12:25:00|3585.15|3585.15|3585.63|3585.63|3586.91|3586.91|3584.97|3584.97|0
1580905800000|2020-02-05 12:30:00|3585.51|3585.51|3584.79|3584.79|3585.51|3585.51|3582.48|3582.48|0
1580906100000|2020-02-05 12:35:00|3584.67|3584.67|3586.12|3586.12|3586.12|3586.12|3583.56|3583.56|0
1580906400000|2020-02-05 12:40:00|3586.01|3586.01|3584.28|3584.28|3586.01|3586.01|3583.02|3583.02|0
1580906700000|2020-02-05 12:45:00|3584.05|3584.05|3583.79|3583.79|3584.79|3584.79|3583.3|3583.3|0
1580907000000|2020-02-05 12:50:00|3583.56|3583.56|3579.24|3579.24|3583.56|3583.56|3578.46|3578.46|0
1580907300000|2020-02-05 12:55:00|3579.36|3579.36|3579.06|3579.06|3580.91|3580.91|3578.86|3578.86|0
1580907600000|2020-02-05 13:00:00|3579.09|3579.09|3581.51|3581.51|3581.9|3581.9|3577.82|3577.82|0
1580907900000|2020-02-05 13:05:00|3581.17|3581.17|3583.69|3583.69|3584.14|3584.14|3580.36|3580.36|0
1580908200000|2020-02-05 13:10:00|3583.81|3583.81|3581.9|3581.9|3583.92|3583.92|3580.93|3580.93|0
1580908500000|2020-02-05 13:15:00|3582.7|3582.7|3583.14|3583.14|3585.97|3585.97|3582.7|3582.7|0
1580908800000|2020-02-05 13:20:00|3583.2|3583.2|3582.53|3582.53|3584.98|3584.98|3582.53|3582.53|0
1580909100000|2020-02-05 13:25:00|3582.64|3582.64|3581.52|3581.52|3582.64|3582.64|3580.46|3580.46|0
1580909400000|2020-02-05 13:30:00|3581.19|3581.19|3582.64|3582.64|3582.98|3582.98|3580.85|3580.85|0
1580909700000|2020-02-05 13:35:00|3582.58|3582.58|3583.35|3583.35|3583.35|3583.35|3582.17|3582.17|0
1580910000000|2020-02-05 13:40:00|3583.46|3583.46|3584.9|3584.9|3586.11|3586.11|3583.46|3583.46|0
1580910300000|2020-02-05 13:45:00|3585.13|3585.13|3589.6|3589.6|3590.84|3590.84|3583.3|3583.3|0
1580910600000|2020-02-05 13:50:00|3589.99|3589.99|3587.93|3587.93|3591.3|3591.3|3587.81|3587.81|0
1580910900000|2020-02-05 13:55:00|3588.26|3588.26|3585.61|3585.61|3588.3|3588.3|3585.16|3585.16|0
1580911200000|2020-02-05 14:00:00|3585.59|3585.59|3584.37|3584.37|3586.34|3586.34|3584.2|3584.2|0
1580911500000|2020-02-05 14:05:00|3584.65|3584.65|3584.47|3584.47|3586.54|3586.54|3583.59|3583.59|0
1580911800000|2020-02-05 14:10:00|3584.56|3584.56|3582.8|3582.8|3584.56|3584.56|3581.68|3581.68|0
1580912100000|2020-02-05 14:15:00|3582.74|3582.74|3585.78|3585.78|3586.47|3586.47|3582.63|3582.63|0
1580912400000|2020-02-05 14:20:00|3585.83|3585.83|3588.57|3588.57|3588.9|3588.9|3585.83|3585.83|0
1580912700000|2020-02-05 14:25:00|3588.56|3588.56|3586.42|3586.42|3588.99|3588.99|3585.99|3585.99|0
1580913000000|2020-02-05 14:30:00|3586.43|3586.43|3585.83|3585.83|3589.38|3589.38|3584.71|3584.71|0
1580913300000|2020-02-05 14:35:00|3585.9|3585.9|3584.99|3584.99|3586.59|3586.59|3584.95|3584.95|0
1580913600000|2020-02-05 14:40:00|3584.66|3584.66|3584.94|3584.94|3586.06|3586.06|3581.17|3581.17|0
1580913900000|2020-02-05 14:45:00|3584.88|3584.88|3586.15|3586.15|3588.82|3588.82|3584.44|3584.44|0
1580914200000|2020-02-05 14:50:00|3586.6|3586.6|3588.15|3588.15|3591.53|3591.53|3586.48|3586.48|0
1580914500000|2020-02-05 14:55:00|3587.87|3587.87|3586.34|3586.34|3589.56|3589.56|3586.08|3586.08|0
1580914800000|2020-02-05 15:00:00|3586|3586|3586.84|3586.84|3589.65|3589.65|3585.22|3585.22|0
1580915100000|2020-02-05 15:05:00|3587.17|3587.17|3584.88|3584.88|3589.7|3589.7|3584.53|3584.53|0
1580915400000|2020-02-05 15:10:00|3584.94|3584.94|3581.9|3581.9|3587.4|3587.4|3581.23|3581.23|0
1580915700000|2020-02-05 15:15:00|3581.89|3581.89|3576.27|3576.27|3582.13|3582.13|3576.27|3576.27|0
1580916000000|2020-02-05 15:20:00|3576.24|3576.24|3578.32|3578.32|3578.77|3578.77|3576.17|3576.17|0
1580916300000|2020-02-05 15:25:00|3578.37|3578.37|3574.61|3574.61|3578.78|3578.78|3571.59|3571.59|0
1580916600000|2020-02-05 15:30:00|3574.55|3574.55|3574.75|3574.75|3576.03|3576.03|3572.04|3572.04|0
1580916900000|2020-02-05 15:35:00|3574.81|3574.81|3574.71|3574.71|3577.21|3577.21|3573.13|3573.13|0
1580917200000|2020-02-05 15:40:00|3574.6|3574.6|3574.97|3574.97|3574.97|3574.97|3571.05|3571.05|0
1580917500000|2020-02-05 15:45:00|3575.2|3575.2|3578.1|3578.1|3578.55|3578.55|3573.19|3573.19|0
1580917800000|2020-02-05 15:50:00|3578.01|3578.01|3577.78|3577.78|3579.34|3579.34|3576.74|3576.74|0
1580918100000|2020-02-05 15:55:00|3577.83|3577.83|3578.57|3578.57|3579.94|3579.94|3577.21|3577.21|0
1580918400000|2020-02-05 16:00:00|3578.69|3578.69|3575.38|3575.38|3579.31|3579.31|3575.38|3575.38|0
1580918700000|2020-02-05 16:05:00|3575.05|3575.05|3576.45|3576.45|3576.5|3576.5|3573.76|3573.76|0
1580919000000|2020-02-05 16:10:00|3576.56|3576.56|3577.98|3577.98|3578.34|3578.34|3575.38|3575.38|0
1580919300000|2020-02-05 16:15:00|3577.92|3577.92|3577.12|3577.12|3578.51|3578.51|3576.37|3576.37|0
1580919600000|2020-02-05 16:20:00|3576.79|3576.79|3576.49|3576.49|3577.94|3577.94|3576.1|3576.1|0
1580919900000|2020-02-05 16:25:00|3576.88|3576.88|3576.51|3576.51|3578.79|3578.79|3576.32|3576.32|0
1580976900000|2020-02-06 08:15:00|3610.97|3610.97|3612.52|3612.52|3614.32|3614.32|3608.55|3608.55|0
1580977200000|2020-02-06 08:20:00|3612.98|3612.98|3613.56|3613.56|3614.1|3614.1|3611.14|3611.14|0
1580977500000|2020-02-06 08:25:00|3613.67|3613.67|3611.01|3611.01|3617.05|3617.05|3608.71|3608.71|0
1580977800000|2020-02-06 08:30:00|3610.95|3610.95|3613.16|3613.16|3614.33|3614.33|3608.14|3608.14|0
1580978100000|2020-02-06 08:35:00|3612.82|3612.82|3619.85|3619.85|3620.3|3620.3|3610.4|3610.4|0
1580978400000|2020-02-06 08:40:00|3619.71|3619.71|3620.36|3620.36|3622.23|3622.23|3618.13|3618.13|0
1580978700000|2020-02-06 08:45:00|3620.48|3620.48|3620.09|3620.09|3620.58|3620.58|3618.43|3618.43|0
1580979000000|2020-02-06 08:50:00|3620.3|3620.3|3625.03|3625.03|3625.58|3625.58|3619.97|3619.97|0
1580979300000|2020-02-06 08:55:00|3624.97|3624.97|3626.54|3626.54|3626.65|3626.65|3621.97|3621.97|0
1580979600000|2020-02-06 09:00:00|3626.87|3626.87|3623.39|3623.39|3626.87|3626.87|3621.55|3621.55|0
1580979900000|2020-02-06 09:05:00|3623.73|3623.73|3631.33|3631.33|3634.12|3634.12|3623.6|3623.6|0
1580980200000|2020-02-06 09:10:00|3631.44|3631.44|3625.27|3625.27|3631.44|3631.44|3625.27|3625.27|0
1580980500000|2020-02-06 09:15:00|3625.6|3625.6|3623.22|3623.22|3626.85|3626.85|3623.22|3623.22|0
1580980800000|2020-02-06 09:20:00|3623.14|3623.14|3614.95|3614.95|3624.31|3624.31|3614.04|3614.04|0
1580981100000|2020-02-06 09:25:00|3614.66|3614.66|3614.39|3614.39|3615.7|3615.7|3613.7|3613.7|0
1580981400000|2020-02-06 09:30:00|3614.16|3614.16|3618.59|3618.59|3618.76|3618.76|3612.47|3612.47|0
1580981700000|2020-02-06 09:35:00|3618.76|3618.76|3617.61|3617.61|3622.78|3622.78|3617.47|3617.47|0
1580982000000|2020-02-06 09:40:00|3617.68|3617.68|3619.98|3619.98|3619.98|3619.98|3616.84|3616.84|0
1580982300000|2020-02-06 09:45:00|3619.64|3619.64|3617.95|3617.95|3619.7|3619.7|3617.55|3617.55|0
1580982600000|2020-02-06 09:50:00|3618.18|3618.18|3619.39|3619.39|3621.96|3621.96|3618.18|3618.18|0
1580982900000|2020-02-06 09:55:00|3619.27|3619.27|3616.77|3616.77|3619.27|3619.27|3616.77|3616.77|0
1580983200000|2020-02-06 10:00:00|3616.68|3616.68|3613.85|3613.85|3616.68|3616.68|3612.43|3612.43|0
1580983500000|2020-02-06 10:05:00|3613.73|3613.73|3611.8|3611.8|3614.52|3614.52|3611.47|3611.47|0
1580983800000|2020-02-06 10:10:00|3611.91|3611.91|3612.41|3612.41|3614.63|3614.63|3611.35|3611.35|0
1580984100000|2020-02-06 10:15:00|3612.35|3612.35|3614.68|3614.68|3616.14|3616.14|3612.3|3612.3|0
1580984400000|2020-02-06 10:20:00|3614.73|3614.73|3615.12|3615.12|3615.66|3615.66|3614.1|3614.1|0
1580984700000|2020-02-06 10:25:00|3615.17|3615.17|3617.15|3617.15|3619.36|3619.36|3614.39|3614.39|0
1580985000000|2020-02-06 10:30:00|3617.38|3617.38|3615.96|3615.96|3617.61|3617.61|3615.89|3615.89|0
1580985300000|2020-02-06 10:35:00|3615.94|3615.94|3615.8|3615.8|3615.94|3615.94|3612.65|3612.65|0
1580985600000|2020-02-06 10:40:00|3615.74|3615.74|3615.75|3615.75|3616.44|3616.44|3614.31|3614.31|0
1580985900000|2020-02-06 10:45:00|3616.08|3616.08|3615.93|3615.93|3618.19|3618.19|3615.88|3615.88|0
1580986200000|2020-02-06 10:50:00|3615.82|3615.82|3615.32|3615.32|3615.93|3615.93|3614.21|3614.21|0
1580986500000|2020-02-06 10:55:00|3615.38|3615.38|3611.27|3611.27|3615.49|3615.49|3609.47|3609.47|0
1580986800000|2020-02-06 11:00:00|3611.62|3611.62|3615.67|3615.67|3617.41|3617.41|3611.62|3611.62|0
1580987100000|2020-02-06 11:05:00|3615.75|3615.75|3615.83|3615.83|3616.83|3616.83|3615.36|3615.36|0
1580987400000|2020-02-06 11:10:00|3615.5|3615.5|3613.47|3613.47|3616.09|3616.09|3613.44|3613.44|0
1580987700000|2020-02-06 11:15:00|3613.59|3613.59|3613.81|3613.81|3614.83|3614.83|3610.91|3610.91|0
1580988000000|2020-02-06 11:20:00|3614.04|3614.04|3614.12|3614.12|3614.24|3614.24|3612.95|3612.95|0
1580988300000|2020-02-06 11:25:00|3614.01|3614.01|3615.81|3615.81|3616.2|3616.2|3613.66|3613.66|0
1580988600000|2020-02-06 11:30:00|3615.47|3615.47|3617.99|3617.99|3619.4|3619.4|3615.24|3615.24|0
1580988900000|2020-02-06 11:35:00|3617.97|3617.97|3619.62|3619.62|3620.41|3620.41|3617.39|3617.39|0
1580989200000|2020-02-06 11:40:00|3619.67|3619.67|3618.54|3618.54|3619.67|3619.67|3615.61|3615.61|0
1580989500000|2020-02-06 11:45:00|3618.59|3618.59|3616.33|3616.33|3618.59|3618.59|3616.33|3616.33|0
1580989800000|2020-02-06 11:50:00|3616.27|3616.27|3614.93|3614.93|3616.27|3616.27|3614.37|3614.37|0
1580990100000|2020-02-06 11:55:00|3615.43|3615.43|3619.25|3619.25|3619.25|3619.25|3615.43|3615.43|0
1580990400000|2020-02-06 12:00:00|3619.2|3619.2|3619.31|3619.31|3620.21|3620.21|3617.74|3617.74|0
1580990700000|2020-02-06 12:05:00|3619.2|3619.2|3619.06|3619.06|3621.5|3621.5|3618.99|3618.99|0
1580991000000|2020-02-06 12:10:00|3619.05|3619.05|3617.55|3617.55|3619.42|3619.42|3617.09|3617.09|0
1580991300000|2020-02-06 12:15:00|3617.32|3617.32|3614.28|3614.28|3618.22|3618.22|3614.28|3614.28|0
1580991600000|2020-02-06 12:20:00|3614.31|3614.31|3613.13|3613.13|3614.31|3614.31|3612.46|3612.46|0
1580991900000|2020-02-06 12:25:00|3613.46|3613.46|3611.1|3611.1|3613.46|3613.46|3611.1|3611.1|0
1580992200000|2020-02-06 12:30:00|3611.21|3611.21|3610.21|3610.21|3611.41|3611.41|3609.75|3609.75|0
1580992500000|2020-02-06 12:35:00|3610.29|3610.29|3611.07|3611.07|3611.07|3611.07|3610.01|3610.01|0
1580992800000|2020-02-06 12:40:00|3611.16|3611.16|3611.6|3611.6|3611.74|3611.74|3610.02|3610.02|0
1580993100000|2020-02-06 12:45:00|3611.68|3611.68|3610.48|3610.48|3612.33|3612.33|3610.25|3610.25|0
1580993400000|2020-02-06 12:50:00|3610.51|3610.51|3608.28|3608.28|3610.91|3610.91|3607.19|3607.19|0
1580993700000|2020-02-06 12:55:00|3608.36|3608.36|3603.51|3603.51|3608.36|3608.36|3602.85|3602.85|0
1580994000000|2020-02-06 13:00:00|3603.18|3603.18|3599.3|3599.3|3603.18|3603.18|3597.04|3597.04|0
1580994300000|2020-02-06 13:05:00|3599.13|3599.13|3603.36|3603.36|3603.36|3603.36|3599.11|3599.11|0
1580994600000|2020-02-06 13:10:00|3603.47|3603.47|3605.01|3605.01|3605.37|3605.37|3603.17|3603.17|0
1580994900000|2020-02-06 13:15:00|3605.35|3605.35|3608.18|3608.18|3608.82|3608.82|3605.35|3605.35|0
1580995200000|2020-02-06 13:20:00|3608.24|3608.24|3610.1|3610.1|3610.33|3610.33|3607.54|3607.54|0
1580995500000|2020-02-06 13:25:00|3610.33|3610.33|3608.67|3608.67|3610.44|3610.44|3608.55|3608.55|0
1580995800000|2020-02-06 13:30:00|3608.66|3608.66|3612.06|3612.06|3612.39|3612.39|3608.66|3608.66|0
1580996100000|2020-02-06 13:35:00|3612.15|3612.15|3612.28|3612.28|3614.05|3614.05|3611.1|3611.1|0
1580996400000|2020-02-06 13:40:00|3612.23|3612.23|3613.58|3613.58|3615.99|3615.99|3612.23|3612.23|0
1580996700000|2020-02-06 13:45:00|3613.46|3613.46|3612.69|3612.69|3614.51|3614.51|3611.69|3611.69|0
1580997000000|2020-02-06 13:50:00|3612.51|3612.51|3610.55|3610.55|3612.51|3612.51|3609.95|3609.95|0
1580997300000|2020-02-06 13:55:00|3610.64|3610.64|3611.05|3611.05|3611.78|3611.78|3610.16|3610.16|0
1580997600000|2020-02-06 14:00:00|3610.93|3610.93|3611.94|3611.94|3612.56|3612.56|3610.44|3610.44|0
1580997900000|2020-02-06 14:05:00|3612.05|3612.05|3613.4|3613.4|3613.68|3613.68|3609.88|3609.88|0
1580998200000|2020-02-06 14:10:00|3613.46|3613.46|3612.5|3612.5|3613.91|3613.91|3612.5|3612.5|0
1580998500000|2020-02-06 14:15:00|3612.44|3612.44|3610.63|3610.63|3613.35|3613.35|3610.46|3610.46|0
1580998800000|2020-02-06 14:20:00|3610.75|3610.75|3609.87|3609.87|3610.75|3610.75|3608.5|3608.5|0
1580999100000|2020-02-06 14:25:00|3610.2|3610.2|3610.61|3610.61|3611.84|3611.84|3610.2|3610.2|0
1580999400000|2020-02-06 14:30:00|3610.28|3610.28|3606.42|3606.42|3611.24|3611.24|3606.36|3606.36|0
1580999700000|2020-02-06 14:35:00|3606.3|3606.3|3597.89|3597.89|3606.61|3606.61|3596.95|3596.95|0
1581000000000|2020-02-06 14:40:00|3597.82|3597.82|3594.78|3594.78|3597.93|3597.93|3593.2|3593.2|0
1581000300000|2020-02-06 14:45:00|3594.79|3594.79|3596.44|3596.44|3598.18|3598.18|3594.77|3594.77|0
1581000600000|2020-02-06 14:50:00|3596.35|3596.35|3598.1|3598.1|3598.16|3598.16|3594.45|3594.45|0
1581000900000|2020-02-06 14:55:00|3597.99|3597.99|3603.93|3603.93|3604.79|3604.79|3597.48|3597.48|0
1581001200000|2020-02-06 15:00:00|3604.32|3604.32|3603.94|3603.94|3605.06|3605.06|3602.38|3602.38|0
1581001500000|2020-02-06 15:05:00|3604.27|3604.27|3605.42|3605.42|3606.28|3606.28|3602.18|3602.18|0
1581001800000|2020-02-06 15:10:00|3605.48|3605.48|3606.09|3606.09|3607.79|3607.79|3605.29|3605.29|0
1581002100000|2020-02-06 15:15:00|3606.2|3606.2|3602.68|3602.68|3606.71|3606.71|3602.38|3602.38|0
1581002400000|2020-02-06 15:20:00|3603.14|3603.14|3600.56|3600.56|3604.47|3604.47|3599.67|3599.67|0
1581002700000|2020-02-06 15:25:00|3600.5|3600.5|3603.56|3603.56|3605.21|3605.21|3600.5|3600.5|0
1581003000000|2020-02-06 15:30:00|3602.89|3602.89|3604|3604|3604.16|3604.16|3602.04|3602.04|0
1581003300000|2020-02-06 15:35:00|3604.33|3604.33|3606.39|3606.39|3606.48|3606.48|3604.18|3604.18|0
1581003600000|2020-02-06 15:40:00|3606.33|3606.33|3605.91|3605.91|3607.67|3607.67|3604.76|3604.76|0
1581003900000|2020-02-06 15:45:00|3605.85|3605.85|3609.81|3609.81|3610.51|3610.51|3605.79|3605.79|0
1581004200000|2020-02-06 15:50:00|3610.15|3610.15|3605.73|3605.73|3611.31|3611.31|3605.68|3605.68|0
1581004500000|2020-02-06 15:55:00|3605.62|3605.62|3607.88|3607.88|3608.83|3608.83|3605.56|3605.56|0
1581004800000|2020-02-06 16:00:00|3607.83|3607.83|3603.86|3603.86|3607.83|3607.83|3603.52|3603.52|0
1581005100000|2020-02-06 16:05:00|3604.19|3604.19|3605.57|3605.57|3605.64|3605.64|3602.76|3602.76|0
1581005400000|2020-02-06 16:10:00|3605.51|3605.51|3609.96|3609.96|3609.97|3609.97|3605.51|3605.51|0
1581005700000|2020-02-06 16:15:00|3610.07|3610.07|3611.01|3611.01|3611.12|3611.12|3608.83|3608.83|0
1581006000000|2020-02-06 16:20:00|3610.92|3610.92|3612.87|3612.87|3613.38|3613.38|3610.81|3610.81|0
1581006300000|2020-02-06 16:25:00|3612.98|3612.98|3613.14|3613.14|3613.72|3613.72|3610.29|3610.29|0
1581063300000|2020-02-07 08:15:00|3593.28|3593.28|3590.35|3590.35|3594.95|3594.95|3590.16|3590.16|0
1581063600000|2020-02-07 08:20:00|3590.47|3590.47|3590.25|3590.25|3591.02|3591.02|3588.21|3588.21|0
1581063900000|2020-02-07 08:25:00|3590.48|3590.48|3589.84|3589.84|3591.95|3591.95|3589.27|3589.27|0
1581064200000|2020-02-07 08:30:00|3589.94|3589.94|3595.57|3595.57|3595.97|3595.97|3589.82|3589.82|0
1581064500000|2020-02-07 08:35:00|3595.23|3595.23|3603.92|3603.92|3604.04|3604.04|3595.23|3595.23|0
1581064800000|2020-02-07 08:40:00|3604.04|3604.04|3602.3|3602.3|3604.04|3604.04|3602.22|3602.22|0
1581065100000|2020-02-07 08:45:00|3602.64|3602.64|3601.07|3601.07|3603.97|3603.97|3600.67|3600.67|0
1581065400000|2020-02-07 08:50:00|3600.92|3600.92|3600.67|3600.67|3600.98|3600.98|3596.92|3596.92|0
1581065700000|2020-02-07 08:55:00|3600.56|3600.56|3599.56|3599.56|3600.56|3600.56|3596.01|3596.01|0
1581066000000|2020-02-07 09:00:00|3599.22|3599.22|3597.69|3597.69|3600.47|3600.47|3596.55|3596.55|0
1581066300000|2020-02-07 09:05:00|3597.72|3597.72|3597.94|3597.94|3599.47|3599.47|3597.41|3597.41|0
1581066600000|2020-02-07 09:10:00|3598.61|3598.61|3600.71|3600.71|3601.04|3601.04|3598.49|3598.49|0
1581066900000|2020-02-07 09:15:00|3600.65|3600.65|3598.42|3598.42|3600.71|3600.71|3598.27|3598.27|0
1581067200000|2020-02-07 09:20:00|3598.76|3598.76|3600|3600|3600|3600|3597.84|3597.84|0
1581067500000|2020-02-07 09:25:00|3600.58|3600.58|3595.93|3595.93|3600.96|3600.96|3595.93|3595.93|0
1581067800000|2020-02-07 09:30:00|3595.82|3595.82|3595.52|3595.52|3596.88|3596.88|3594.24|3594.24|0
1581068100000|2020-02-07 09:35:00|3596.03|3596.03|3593.62|3593.62|3596.03|3596.03|3592.09|3592.09|0
1581068400000|2020-02-07 09:40:00|3593.5|3593.5|3589.41|3589.41|3593.5|3593.5|3589.08|3589.08|0
1581068700000|2020-02-07 09:45:00|3589.32|3589.32|3587.82|3587.82|3590.9|3590.9|3586.36|3586.36|0
1581069000000|2020-02-07 09:50:00|3587.91|3587.91|3589.51|3589.51|3590.04|3590.04|3586.5|3586.5|0
1581069300000|2020-02-07 09:55:00|3589.84|3589.84|3590.3|3590.3|3592.13|3592.13|3589.14|3589.14|0
1581069600000|2020-02-07 10:00:00|3590.18|3590.18|3589.46|3589.46|3591.58|3591.58|3589.41|3589.41|0
1581069900000|2020-02-07 10:05:00|3589.39|3589.39|3588.34|3588.34|3590.43|3590.43|3587.87|3587.87|0
1581070200000|2020-02-07 10:10:00|3588.01|3588.01|3584.21|3584.21|3588.01|3588.01|3582.02|3582.02|0
1581070500000|2020-02-07 10:15:00|3584.28|3584.28|3581.43|3581.43|3584.32|3584.32|3580.43|3580.43|0
1581070800000|2020-02-07 10:20:00|3581.2|3581.2|3588.19|3588.19|3588.19|3588.19|3581.2|3581.2|0
1581071100000|2020-02-07 10:25:00|3587.74|3587.74|3586.81|3586.81|3589.54|3589.54|3586.81|3586.81|0
1581071400000|2020-02-07 10:30:00|3586.72|3586.72|3583.51|3583.51|3587.3|3587.3|3581.55|3581.55|0
1581071700000|2020-02-07 10:35:00|3583.06|3583.06|3586.06|3586.06|3586.46|3586.46|3582.26|3582.26|0
1581072000000|2020-02-07 10:40:00|3586.17|3586.17|3588.65|3588.65|3588.71|3588.71|3585.23|3585.23|0
1581072300000|2020-02-07 10:45:00|3588.59|3588.59|3588.51|3588.51|3588.65|3588.65|3586.84|3586.84|0
1581072600000|2020-02-07 10:50:00|3588.59|3588.59|3590.27|3590.27|3591.42|3591.42|3588.24|3588.24|0
1581072900000|2020-02-07 10:55:00|3590.28|3590.28|3590.17|3590.17|3591.15|3591.15|3589.85|3589.85|0
1581073200000|2020-02-07 11:00:00|3590.29|3590.29|3590.94|3590.94|3590.94|3590.94|3588.52|3588.52|0
1581073500000|2020-02-07 11:05:00|3590.96|3590.96|3587.27|3587.27|3593.8|3593.8|3587.27|3587.27|0
1581073800000|2020-02-07 11:10:00|3587.44|3587.44|3588.81|3588.81|3588.88|3588.88|3586.48|3586.48|0
1581074100000|2020-02-07 11:15:00|3588.89|3588.89|3590.63|3590.63|3590.83|3590.83|3587.45|3587.45|0
1581074400000|2020-02-07 11:20:00|3590.75|3590.75|3592.51|3592.51|3594.91|3594.91|3590.67|3590.67|0
1581074700000|2020-02-07 11:25:00|3592.4|3592.4|3591.68|3591.68|3592.97|3592.97|3590.99|3590.99|0
1581075000000|2020-02-07 11:30:00|3591.35|3591.35|3591.12|3591.12|3593.33|3593.33|3590.87|3590.87|0
1581075300000|2020-02-07 11:35:00|3591.21|3591.21|3589.23|3589.23|3591.3|3591.3|3589.04|3589.04|0
1581075600000|2020-02-07 11:40:00|3589.46|3589.46|3588.19|3588.19|3589.69|3589.69|3587.56|3587.56|0
1581075900000|2020-02-07 11:45:00|3588.07|3588.07|3589.39|3589.39|3589.39|3589.39|3588.02|3588.02|0
1581076200000|2020-02-07 11:50:00|3589.4|3589.4|3591.62|3591.62|3591.77|3591.77|3588.23|3588.23|0
1581076500000|2020-02-07 11:55:00|3591.85|3591.85|3590.61|3590.61|3591.91|3591.91|3589.78|3589.78|0
1581076800000|2020-02-07 12:00:00|3590.66|3590.66|3592.17|3592.17|3592.51|3592.51|3589.99|3589.99|0
1581077100000|2020-02-07 12:05:00|3592.22|3592.22|3593.88|3593.88|3594.16|3594.16|3591.72|3591.72|0
1581077400000|2020-02-07 12:10:00|3593.94|3593.94|3593.54|3593.54|3594.6|3594.6|3591.78|3591.78|0
1581077700000|2020-02-07 12:15:00|3593.42|3593.42|3594.02|3594.02|3594.86|3594.86|3592.6|3592.6|0
1581078000000|2020-02-07 12:20:00|3594.04|3594.04|3593.32|3593.32|3594.05|3594.05|3592.38|3592.38|0
1581078300000|2020-02-07 12:25:00|3593.43|3593.43|3593.24|3593.24|3593.94|3593.94|3592.77|3592.77|0
1581078600000|2020-02-07 12:30:00|3593.4|3593.4|3592.94|3592.94|3594.53|3594.53|3592.94|3592.94|0
1581078900000|2020-02-07 12:35:00|3592.61|3592.61|3593.86|3593.86|3593.86|3593.86|3592.5|3592.5|0
1581079200000|2020-02-07 12:40:00|3593.88|3593.88|3593.91|3593.91|3593.91|3593.91|3592.43|3592.43|0
1581079500000|2020-02-07 12:45:00|3593.58|3593.58|3595.69|3595.69|3596.3|3596.3|3593.49|3593.49|0
1581079800000|2020-02-07 12:50:00|3595.75|3595.75|3599.29|3599.29|3599.29|3599.29|3595.75|3595.75|0
1581080100000|2020-02-07 12:55:00|3599.48|3599.48|3600.41|3600.41|3602.59|3602.59|3599.37|3599.37|0
1581080400000|2020-02-07 13:00:00|3600.38|3600.38|3602.77|3602.77|3603.41|3603.41|3600.38|3600.38|0
1581080700000|2020-02-07 13:05:00|3602.83|3602.83|3604.87|3604.87|3606.52|3606.52|3602.83|3602.83|0
1581081000000|2020-02-07 13:10:00|3604.95|3604.95|3606.12|3606.12|3606.66|3606.66|3603.47|3603.47|0
1581081300000|2020-02-07 13:15:00|3606.07|3606.07|3604.63|3604.63|3606.09|3606.09|3604|3604|0
1581081600000|2020-02-07 13:20:00|3605.05|3605.05|3605.63|3605.63|3607.46|3607.46|3605.05|3605.05|0
1581081900000|2020-02-07 13:25:00|3605.71|3605.71|3609.2|3609.2|3609.2|3609.2|3605.39|3605.39|0
1581082200000|2020-02-07 13:30:00|3609.53|3609.53|3610.56|3610.56|3616.08|3616.08|3609.53|3609.53|0
1581082500000|2020-02-07 13:35:00|3610.38|3610.38|3609.79|3609.79|3610.52|3610.52|3601.73|3601.73|0
1581082800000|2020-02-07 13:40:00|3609.68|3609.68|3605.53|3605.53|3610.13|3610.13|3603.73|3603.73|0
1581083100000|2020-02-07 13:45:00|3605.86|3605.86|3607.98|3607.98|3609.94|3609.94|3605.5|3605.5|0
1581083400000|2020-02-07 13:50:00|3607.87|3607.87|3616.31|3616.31|3616.31|3616.31|3607.48|3607.48|0
1581083700000|2020-02-07 13:55:00|3616.64|3616.64|3618.95|3618.95|3619.85|3619.85|3616.35|3616.35|0
1581084000000|2020-02-07 14:00:00|3618.83|3618.83|3622.45|3622.45|3622.96|3622.96|3618.72|3618.72|0
1581084300000|2020-02-07 14:05:00|3622.79|3622.79|3619.38|3619.38|3622.85|3622.85|3617.39|3617.39|0
1581084600000|2020-02-07 14:10:00|3619.61|3619.61|3618.06|3618.06|3619.61|3619.61|3616.4|3616.4|0
1581084900000|2020-02-07 14:15:00|3618|3618|3615.94|3615.94|3620.63|3620.63|3615.94|3615.94|0
1581085200000|2020-02-07 14:20:00|3615.85|3615.85|3613.58|3613.58|3616.72|3616.72|3613.53|3613.53|0
1581085500000|2020-02-07 14:25:00|3614.25|3614.25|3613.75|3613.75|3614.71|3614.71|3612.82|3612.82|0
1581085800000|2020-02-07 14:30:00|3613.64|3613.64|3599.38|3599.38|3613.71|3613.71|3599.24|3599.24|0
1581086100000|2020-02-07 14:35:00|3599.27|3599.27|3608.67|3608.67|3609.38|3609.38|3598.43|3598.43|0
1581086400000|2020-02-07 14:40:00|3608.73|3608.73|3608.58|3608.58|3610.72|3610.72|3606.16|3606.16|0
1581086700000|2020-02-07 14:45:00|3608.49|3608.49|3609.83|3609.83|3610.12|3610.12|3606.38|3606.38|0
1581087000000|2020-02-07 14:50:00|3609.89|3609.89|3610.04|3610.04|3610.88|3610.88|3608.46|3608.46|0
1581087300000|2020-02-07 14:55:00|3610.37|3610.37|3602.03|3602.03|3610.49|3610.49|3601.43|3601.43|0
1581087600000|2020-02-07 15:00:00|3601.94|3601.94|3599.68|3599.68|3603.06|3603.06|3598.81|3598.81|0
1581087900000|2020-02-07 15:05:00|3600.01|3600.01|3602.65|3602.65|3604.9|3604.9|3599|3599|0
1581088200000|2020-02-07 15:10:00|3602.7|3602.7|3603.13|3603.13|3605.28|3605.28|3601.64|3601.64|0
1581088500000|2020-02-07 15:15:00|3603.46|3603.46|3604.92|3604.92|3605.25|3605.25|3600.51|3600.51|0
1581088800000|2020-02-07 15:20:00|3604.84|3604.84|3604.35|3604.35|3607.16|3607.16|3604.23|3604.23|0
1581089100000|2020-02-07 15:25:00|3604.02|3604.02|3606.97|3606.97|3607.53|3607.53|3602.62|3602.62|0
1581089400000|2020-02-07 15:30:00|3606.95|3606.95|3607.1|3607.1|3609.13|3609.13|3605.97|3605.97|0
1581089700000|2020-02-07 15:35:00|3607.21|3607.21|3607.68|3607.68|3609.02|3609.02|3607.21|3607.21|0
1581090000000|2020-02-07 15:40:00|3607.57|3607.57|3612.61|3612.61|3612.72|3612.72|3605.75|3605.75|0
1581090300000|2020-02-07 15:45:00|3612.94|3612.94|3612.99|3612.99|3613.35|3613.35|3611.61|3611.61|0
1581090600000|2020-02-07 15:50:00|3612.94|3612.94|3614.47|3614.47|3616.36|3616.36|3611.64|3611.64|0
1581090900000|2020-02-07 15:55:00|3614.58|3614.58|3612.87|3612.87|3617.37|3617.37|3612.87|3612.87|0
1581091200000|2020-02-07 16:00:00|3612.98|3612.98|3611.53|3611.53|3612.98|3612.98|3607.23|3607.23|0
1581091500000|2020-02-07 16:05:00|3611.14|3611.14|3614.75|3614.75|3616.31|3616.31|3611.14|3611.14|0
1581091800000|2020-02-07 16:10:00|3614.73|3614.73|3615.79|3615.79|3615.79|3615.79|3613.88|3613.88|0
1581092100000|2020-02-07 16:15:00|3615.67|3615.67|3619.77|3619.77|3620.1|3620.1|3614.82|3614.82|0
1581092400000|2020-02-07 16:20:00|3619.86|3619.86|3624.41|3624.41|3625.61|3625.61|3619.83|3619.83|0
1581092700000|2020-02-07 16:25:00|3624.38|3624.38|3623.02|3623.02|3627.85|3627.85|3622.67|3622.67|0
1581322500000|2020-02-10 08:15:00|3622.04|3622.04|3620.1|3620.1|3624.26|3624.26|3619.52|3619.52|0
1581322800000|2020-02-10 08:20:00|3620.21|3620.21|3615.83|3615.83|3624.69|3624.69|3614.81|3614.81|0
1581323100000|2020-02-10 08:25:00|3615.49|3615.49|3618.2|3618.2|3618.34|3618.34|3613.55|3613.55|0
1581323400000|2020-02-10 08:30:00|3618.08|3618.08|3621.48|3621.48|3622.78|3622.78|3615.3|3615.3|0
1581323700000|2020-02-10 08:35:00|3621.4|3621.4|3616.33|3616.33|3621.93|3621.93|3615.23|3615.23|0
1581324000000|2020-02-10 08:40:00|3616.45|3616.45|3613.34|3613.34|3617.22|3617.22|3613.06|3613.06|0
1581324300000|2020-02-10 08:45:00|3613.01|3613.01|3614.37|3614.37|3615.49|3615.49|3612.34|3612.34|0
1581324600000|2020-02-10 08:50:00|3614.31|3614.31|3616.85|3616.85|3618.55|3618.55|3613.77|3613.77|0
1581324900000|2020-02-10 08:55:00|3617.57|3617.57|3616.84|3616.84|3617.57|3617.57|3615|3615|0
1581325200000|2020-02-10 09:00:00|3617.35|3617.35|3621.96|3621.96|3622|3622|3617.12|3617.12|0
1581325500000|2020-02-10 09:05:00|3622.32|3622.32|3623.54|3623.54|3625.19|3625.19|3622.28|3622.28|0
1581325800000|2020-02-10 09:10:00|3623.6|3623.6|3624.65|3624.65|3624.65|3624.65|3622.38|3622.38|0
1581326100000|2020-02-10 09:15:00|3625|3625|3623.63|3623.63|3625.71|3625.71|3623.35|3623.35|0
1581326400000|2020-02-10 09:20:00|3623.13|3623.13|3618.73|3618.73|3623.13|3623.13|3618.64|3618.64|0
1581326700000|2020-02-10 09:25:00|3618.55|3618.55|3619.01|3619.01|3619.56|3619.56|3615.7|3615.7|0
1581327000000|2020-02-10 09:30:00|3618.34|3618.34|3619.92|3619.92|3621.21|3621.21|3618.01|3618.01|0
1581327300000|2020-02-10 09:35:00|3620.03|3620.03|3617.8|3617.8|3621.31|3621.31|3617.47|3617.47|0
1581327600000|2020-02-10 09:40:00|3618.14|3618.14|3616.25|3616.25|3618.18|3618.18|3616.25|3616.25|0
1581327900000|2020-02-10 09:45:00|3615.92|3615.92|3615.44|3615.44|3615.96|3615.96|3614.03|3614.03|0
1581328200000|2020-02-10 09:50:00|3615.1|3615.1|3615.67|3615.67|3615.91|3615.91|3613.38|3613.38|0
1581328500000|2020-02-10 09:55:00|3615.34|3615.34|3611.18|3611.18|3615.34|3615.34|3610.6|3610.6|0
1581328800000|2020-02-10 10:00:00|3611.53|3611.53|3612.58|3612.58|3613.23|3613.23|3610.18|3610.18|0
1581329100000|2020-02-10 10:05:00|3612.92|3612.92|3612.76|3612.76|3613.81|3613.81|3611.13|3611.13|0
1581329400000|2020-02-10 10:10:00|3612.43|3612.43|3614.32|3614.32|3615.08|3615.08|3612.33|3612.33|0
1581329700000|2020-02-10 10:15:00|3614.1|3614.1|3613.35|3613.35|3614.1|3614.1|3612.51|3612.51|0
1581330000000|2020-02-10 10:20:00|3614.01|3614.01|3618.54|3618.54|3618.54|3618.54|3613.46|3613.46|0
1581330300000|2020-02-10 10:25:00|3618.77|3618.77|3619.65|3619.65|3619.97|3619.97|3617.85|3617.85|0
1581330600000|2020-02-10 10:30:00|3619.71|3619.71|3618.58|3618.58|3621.9|3621.9|3617.99|3617.99|0
1581330900000|2020-02-10 10:35:00|3618.67|3618.67|3619.6|3619.6|3620.68|3620.68|3618.67|3618.67|0
1581331200000|2020-02-10 10:40:00|3619.72|3619.72|3623.57|3623.57|3626.78|3626.78|3618.53|3618.53|0
1581331500000|2020-02-10 10:45:00|3623.48|3623.48|3624.82|3624.82|3625.41|3625.41|3620.13|3620.13|0
1581331800000|2020-02-10 10:50:00|3624.76|3624.76|3625.45|3625.45|3626.55|3626.55|3623.41|3623.41|0
1581332100000|2020-02-10 10:55:00|3625.48|3625.48|3626.47|3626.47|3626.95|3626.95|3625.08|3625.08|0
1581332400000|2020-02-10 11:00:00|3626.36|3626.36|3627.21|3627.21|3627.84|3627.84|3626.2|3626.2|0
1581332700000|2020-02-10 11:05:00|3627.54|3627.54|3627.26|3627.26|3629.62|3629.62|3626.36|3626.36|0
1581333000000|2020-02-10 11:10:00|3627.2|3627.2|3622.71|3622.71|3627.27|3627.27|3622.71|3622.71|0
1581333300000|2020-02-10 11:15:00|3623.04|3623.04|3623.43|3623.43|3625.03|3625.03|3622.4|3622.4|0
1581333600000|2020-02-10 11:20:00|3623.77|3623.77|3624.58|3624.58|3624.9|3624.9|3622.22|3622.22|0
1581333900000|2020-02-10 11:25:00|3624.67|3624.67|3628.28|3628.28|3628.28|3628.28|3624.25|3624.25|0
1581334200000|2020-02-10 11:30:00|3628.22|3628.22|3629.65|3629.65|3630.27|3630.27|3627.56|3627.56|0
1581334500000|2020-02-10 11:35:00|3629.59|3629.59|3627.86|3627.86|3629.9|3629.9|3627.5|3627.5|0
1581334800000|2020-02-10 11:40:00|3627.84|3627.84|3628.66|3628.66|3628.66|3628.66|3626.93|3626.93|0
1581335100000|2020-02-10 11:45:00|3628.33|3628.33|3623.18|3623.18|3628.44|3628.44|3623.18|3623.18|0
1581335400000|2020-02-10 11:50:00|3623.15|3623.15|3623.97|3623.97|3624.3|3624.3|3622.91|3622.91|0
1581335700000|2020-02-10 11:55:00|3623.86|3623.86|3626.2|3626.2|3626.2|3626.2|3623.84|3623.84|0
1581336000000|2020-02-10 12:00:00|3626.16|3626.16|3625.98|3625.98|3629.06|3629.06|3624.82|3624.82|0
1581336300000|2020-02-10 12:05:00|3625.81|3625.81|3626.62|3626.62|3626.62|3626.62|3623.26|3623.26|0
1581336600000|2020-02-10 12:10:00|3626.6|3626.6|3626.41|3626.41|3627.22|3627.22|3625.9|3625.9|0
1581336900000|2020-02-10 12:15:00|3626.08|3626.08|3623.84|3623.84|3626.47|3626.47|3623.71|3623.71|0
1581337200000|2020-02-10 12:20:00|3624.18|3624.18|3624.98|3624.98|3625.2|3625.2|3623.73|3623.73|0
1581337500000|2020-02-10 12:25:00|3624.75|3624.75|3623.15|3623.15|3624.75|3624.75|3622.96|3622.96|0
1581337800000|2020-02-10 12:30:00|3623.06|3623.06|3623.33|3623.33|3623.55|3623.55|3621.64|3621.64|0
1581338100000|2020-02-10 12:35:00|3623.44|3623.44|3624.79|3624.79|3624.79|3624.79|3622.34|3622.34|0
1581338400000|2020-02-10 12:40:00|3624.9|3624.9|3626.21|3626.21|3626.32|3626.32|3624.47|3624.47|0
1581338700000|2020-02-10 12:45:00|3626.32|3626.32|3624.01|3624.01|3626.32|3626.32|3623.48|3623.48|0
1581339000000|2020-02-10 12:50:00|3624.13|3624.13|3626.5|3626.5|3627.14|3627.14|3624.13|3624.13|0
1581339300000|2020-02-10 12:55:00|3626.39|3626.39|3623.34|3623.34|3626.39|3626.39|3621.45|3621.45|0
1581339600000|2020-02-10 13:00:00|3623.68|3623.68|3619.27|3619.27|3623.68|3623.68|3619.27|3619.27|0
1581339900000|2020-02-10 13:05:00|3618.94|3618.94|3619.03|3619.03|3619.37|3619.37|3616.75|3616.75|0
1581340200000|2020-02-10 13:10:00|3618.92|3618.92|3614.56|3614.56|3619.06|3619.06|3614.56|3614.56|0
1581340500000|2020-02-10 13:15:00|3614.73|3614.73|3617.06|3617.06|3617.06|3617.06|3614.29|3614.29|0
1581340800000|2020-02-10 13:20:00|3617.63|3617.63|3617.52|3617.52|3618.64|3618.64|3615.73|3615.73|0
1581341100000|2020-02-10 13:25:00|3617.86|3617.86|3620.03|3620.03|3620.15|3620.15|3617.86|3617.86|0
1581341400000|2020-02-10 13:30:00|3620.09|3620.09|3616.86|3616.86|3620.58|3620.58|3616.86|3616.86|0
1581341700000|2020-02-10 13:35:00|3616.98|3616.98|3616.76|3616.76|3617.06|3617.06|3615.71|3615.71|0
1581342000000|2020-02-10 13:40:00|3616.64|3616.64|3618.82|3618.82|3619.17|3619.17|3616.61|3616.61|0
1581342300000|2020-02-10 13:45:00|3618.94|3618.94|3617.49|3617.49|3618.94|3618.94|3616.24|3616.24|0
1581342600000|2020-02-10 13:50:00|3617.57|3617.57|3613.64|3613.64|3617.57|3617.57|3613.47|3613.47|0
1581342900000|2020-02-10 13:55:00|3613.31|3613.31|3612.64|3612.64|3613.96|3613.96|3610.9|3610.9|0
1581343200000|2020-02-10 14:00:00|3612.81|3612.81|3612.07|3612.07|3613.65|3613.65|3611.9|3611.9|0
1581343500000|2020-02-10 14:05:00|3611.79|3611.79|3610.68|3610.68|3611.79|3611.79|3609.8|3609.8|0
1581343800000|2020-02-10 14:10:00|3610.74|3610.74|3610.52|3610.52|3611.27|3611.27|3608.54|3608.54|0
1581344100000|2020-02-10 14:15:00|3610.43|3610.43|3611.26|3611.26|3612.26|3612.26|3608.77|3608.77|0
1581344400000|2020-02-10 14:20:00|3611.15|3611.15|3611.18|3611.18|3611.18|3611.18|3610.06|3610.06|0
1581344700000|2020-02-10 14:25:00|3611.29|3611.29|3611.7|3611.7|3613.55|3613.55|3611.27|3611.27|0
1581345000000|2020-02-10 14:30:00|3612.03|3612.03|3614.9|3614.9|3615.88|3615.88|3611.48|3611.48|0
1581345300000|2020-02-10 14:35:00|3614.95|3614.95|3610.31|3610.31|3615.51|3615.51|3610.31|3610.31|0
1581345600000|2020-02-10 14:40:00|3610.32|3610.32|3611.4|3611.4|3612.29|3612.29|3609.96|3609.96|0
1581345900000|2020-02-10 14:45:00|3611.32|3611.32|3604.99|3604.99|3611.38|3611.38|3603.84|3603.84|0
1581346200000|2020-02-10 14:50:00|3605.33|3605.33|3607.62|3607.62|3607.62|3607.62|3604.96|3604.96|0
1581346500000|2020-02-10 14:55:00|3607.74|3607.74|3609.87|3609.87|3609.87|3609.87|3607.64|3607.64|0
1581346800000|2020-02-10 15:00:00|3609.54|3609.54|3609.81|3609.81|3611.02|3611.02|3609.36|3609.36|0
1581347100000|2020-02-10 15:05:00|3609.7|3609.7|3611.17|3611.17|3611.17|3611.17|3607.82|3607.82|0
1581347400000|2020-02-10 15:10:00|3610.84|3610.84|3609|3609|3611.32|3611.32|3608.63|3608.63|0
1581347700000|2020-02-10 15:15:00|3609.11|3609.11|3612.27|3612.27|3612.87|3612.87|3608.78|3608.78|0
1581348000000|2020-02-10 15:20:00|3612.24|3612.24|3611.03|3611.03|3612.9|3612.9|3611.03|3611.03|0
1581348300000|2020-02-10 15:25:00|3610.92|3610.92|3610.07|3610.07|3610.98|3610.98|3609.05|3609.05|0
1581348600000|2020-02-10 15:30:00|3610|3610|3610.14|3610.14|3610.96|3610.96|3609.63|3609.63|0
1581348900000|2020-02-10 15:35:00|3610.2|3610.2|3611.51|3611.51|3611.96|3611.96|3609.57|3609.57|0
1581349200000|2020-02-10 15:40:00|3611.66|3611.66|3610.2|3610.2|3611.82|3611.82|3609.33|3609.33|0
1581349500000|2020-02-10 15:45:00|3610.08|3610.08|3612.39|3612.39|3612.51|3612.51|3609.47|3609.47|0
1581349800000|2020-02-10 15:50:00|3612.41|3612.41|3611.78|3611.78|3613.13|3613.13|3611.15|3611.15|0
1581350100000|2020-02-10 15:55:00|3611.41|3611.41|3610.88|3610.88|3611.41|3611.41|3610.08|3610.08|0
1581350400000|2020-02-10 16:00:00|3611.22|3611.22|3611.77|3611.77|3612.86|3612.86|3610.93|3610.93|0
1581350700000|2020-02-10 16:05:00|3611.88|3611.88|3612.29|3612.29|3613.28|3613.28|3611.69|3611.69|0
1581351000000|2020-02-10 16:10:00|3612.17|3612.17|3611.31|3611.31|3612.17|3612.17|3609.76|3609.76|0
1581351300000|2020-02-10 16:15:00|3611.32|3611.32|3612.89|3612.89|3613.91|3613.91|3610.83|3610.83|0
1581351600000|2020-02-10 16:20:00|3613|3613|3614.43|3614.43|3614.87|3614.87|3612.93|3612.93|0
1581351900000|2020-02-10 16:25:00|3614.45|3614.45|3614.5|3614.5|3616.86|3616.86|3613.74|3613.74|0
1581408900000|2020-02-11 08:15:00|3665.51|3665.51|3664.45|3664.45|3668.32|3668.32|3663.84|3663.84|0
1581409200000|2020-02-11 08:20:00|3664.78|3664.78|3662.2|3662.2|3668.06|3668.06|3662.2|3662.2|0
1581409500000|2020-02-11 08:25:00|3661.87|3661.87|3661.5|3661.5|3662.2|3662.2|3656.4|3656.4|0
1581409800000|2020-02-11 08:30:00|3661.17|3661.17|3660.41|3660.41|3661.77|3661.77|3659.52|3659.52|0
1581410100000|2020-02-11 08:35:00|3660.3|3660.3|3661.94|3661.94|3663|3663|3659.76|3659.76|0
1581410400000|2020-02-11 08:40:00|3661.61|3661.61|3655.46|3655.46|3661.61|3661.61|3655.23|3655.23|0
1581410700000|2020-02-11 08:45:00|3655.57|3655.57|3652.6|3652.6|3655.79|3655.79|3650.93|3650.93|0
1581411000000|2020-02-11 08:50:00|3652.51|3652.51|3649.31|3649.31|3652.71|3652.71|3648.1|3648.1|0
1581411300000|2020-02-11 08:55:00|3649.34|3649.34|3644.59|3644.59|3649.34|3649.34|3644.59|3644.59|0
1581411600000|2020-02-11 09:00:00|3644.53|3644.53|3637.9|3637.9|3644.53|3644.53|3637.15|3637.15|0
1581411900000|2020-02-11 09:05:00|3637.96|3637.96|3635.47|3635.47|3638.51|3638.51|3634.83|3634.83|0
1581412200000|2020-02-11 09:10:00|3635.38|3635.38|3634.38|3634.38|3636.74|3636.74|3633.81|3633.81|0
1581412500000|2020-02-11 09:15:00|3634.49|3634.49|3639.54|3639.54|3640.74|3640.74|3633.73|3633.73|0
1581412800000|2020-02-11 09:20:00|3639.2|3639.2|3643.4|3643.4|3643.52|3643.52|3638.58|3638.58|0
1581413100000|2020-02-11 09:25:00|3643.35|3643.35|3643.55|3643.55|3644.27|3644.27|3640.33|3640.33|0
1581413400000|2020-02-11 09:30:00|3643.62|3643.62|3641.48|3641.48|3646.69|3646.69|3640.61|3640.61|0
1581413700000|2020-02-11 09:35:00|3641.25|3641.25|3642.15|3642.15|3642.63|3642.63|3639.68|3639.68|0
1581414000000|2020-02-11 09:40:00|3642.19|3642.19|3641.04|3641.04|3643.14|3643.14|3640.5|3640.5|0
1581414300000|2020-02-11 09:45:00|3641.13|3641.13|3644.24|3644.24|3644.24|3644.24|3641.13|3641.13|0
1581414600000|2020-02-11 09:50:00|3644.32|3644.32|3646.81|3646.81|3646.81|3646.81|3644.27|3644.27|0
1581414900000|2020-02-11 09:55:00|3646.93|3646.93|3646.41|3646.41|3647.65|3647.65|3646.26|3646.26|0
1581415200000|2020-02-11 10:00:00|3646.33|3646.33|3645.78|3645.78|3647.57|3647.57|3645.43|3645.43|0
1581415500000|2020-02-11 10:05:00|3645.87|3645.87|3646.13|3646.13|3646.18|3646.18|3643.08|3643.08|0
1581415800000|2020-02-11 10:10:00|3646.14|3646.14|3647.99|3647.99|3648.22|3648.22|3646.14|3646.14|0
1581416100000|2020-02-11 10:15:00|3647.66|3647.66|3648.93|3648.93|3648.99|3648.99|3646.59|3646.59|0
1581416400000|2020-02-11 10:20:00|3649.04|3649.04|3650.73|3650.73|3651.39|3651.39|3647.07|3647.07|0
1581416700000|2020-02-11 10:25:00|3650.39|3650.39|3651.34|3651.34|3652.1|3652.1|3649.5|3649.5|0
1581417000000|2020-02-11 10:30:00|3651.43|3651.43|3649.06|3649.06|3651.43|3651.43|3648.72|3648.72|0
1581417300000|2020-02-11 10:35:00|3648.95|3648.95|3652.52|3652.52|3652.74|3652.74|3648.38|3648.38|0
1581417600000|2020-02-11 10:40:00|3652.69|3652.69|3651.27|3651.27|3653.82|3653.82|3651.27|3651.27|0
1581417900000|2020-02-11 10:45:00|3651.25|3651.25|3653.52|3653.52|3653.52|3653.52|3650.58|3650.58|0
1581418200000|2020-02-11 10:50:00|3653.5|3653.5|3654.46|3654.46|3655.45|3655.45|3653.32|3653.32|0
1581418500000|2020-02-11 10:55:00|3654.13|3654.13|3655.72|3655.72|3655.78|3655.78|3654.13|3654.13|0
1581418800000|2020-02-11 11:00:00|3655.63|3655.63|3655.55|3655.55|3655.88|3655.88|3654.1|3654.1|0
1581419100000|2020-02-11 11:05:00|3655.6|3655.6|3658.17|3658.17|3658.17|3658.17|3655.06|3655.06|0
1581419400000|2020-02-11 11:10:00|3657.98|3657.98|3663.89|3663.89|3664.58|3664.58|3657.86|3657.86|0
1581419700000|2020-02-11 11:15:00|3663.66|3663.66|3662.75|3662.75|3663.66|3663.66|3662.33|3662.33|0
1581420000000|2020-02-11 11:20:00|3662.82|3662.82|3661.73|3661.73|3664|3664|3661.65|3661.65|0
1581420300000|2020-02-11 11:25:00|3661.82|3661.82|3660.16|3660.16|3662.87|3662.87|3660.16|3660.16|0
1581420600000|2020-02-11 11:30:00|3660.49|3660.49|3661.61|3661.61|3661.94|3661.94|3659.84|3659.84|0
1581420900000|2020-02-11 11:35:00|3661.55|3661.55|3660.7|3660.7|3661.79|3661.79|3660.7|3660.7|0
1581421200000|2020-02-11 11:40:00|3660.53|3660.53|3661.66|3661.66|3662.08|3662.08|3659.92|3659.92|0
1581421500000|2020-02-11 11:45:00|3661.99|3661.99|3663.85|3663.85|3664.38|3664.38|3661.66|3661.66|0
1581421800000|2020-02-11 11:50:00|3663.52|3663.52|3664.43|3664.43|3664.59|3664.59|3663.52|3663.52|0
1581422100000|2020-02-11 11:55:00|3664.49|3664.49|3663.81|3663.81|3665.54|3665.54|3663.29|3663.29|0
1581422400000|2020-02-11 12:00:00|3663.64|3663.64|3664.43|3664.43|3665.34|3665.34|3662.42|3662.42|0
1581422700000|2020-02-11 12:05:00|3664.77|3664.77|3665.04|3665.04|3665.91|3665.91|3664.32|3664.32|0
1581423000000|2020-02-11 12:10:00|3664.92|3664.92|3663.47|3663.47|3665.36|3665.36|3663.24|3663.24|0
1581423300000|2020-02-11 12:15:00|3663.46|3663.46|3662.98|3662.98|3663.77|3663.77|3661.19|3661.19|0
1581423600000|2020-02-11 12:20:00|3662.92|3662.92|3664.69|3664.69|3664.69|3664.69|3662.58|3662.58|0
1581423900000|2020-02-11 12:25:00|3664.58|3664.58|3663.6|3663.6|3664.58|3664.58|3663.05|3663.05|0
1581424200000|2020-02-11 12:30:00|3663.27|3663.27|3665|3665|3665|3665|3663.12|3663.12|0
1581424500000|2020-02-11 12:35:00|3664.89|3664.89|3663.91|3663.91|3664.89|3664.89|3663.61|3663.61|0
1581424800000|2020-02-11 12:40:00|3663.79|3663.79|3665.64|3665.64|3665.64|3665.64|3663.56|3663.56|0
1581425100000|2020-02-11 12:45:00|3665.75|3665.75|3670.29|3670.29|3670.67|3670.67|3665.75|3665.75|0
1581425400000|2020-02-11 12:50:00|3670.63|3670.63|3672.27|3672.27|3672.27|3672.27|3669.97|3669.97|0
1581425700000|2020-02-11 12:55:00|3671.93|3671.93|3671.09|3671.09|3673.92|3673.92|3671.09|3671.09|0
1581426000000|2020-02-11 13:00:00|3670.75|3670.75|3667.63|3667.63|3671.26|3671.26|3665.74|3665.74|0
1581426300000|2020-02-11 13:05:00|3667.86|3667.86|3665.13|3665.13|3667.86|3667.86|3664.91|3664.91|0
1581426600000|2020-02-11 13:10:00|3665.01|3665.01|3662.45|3662.45|3665.19|3665.19|3661.43|3661.43|0
1581426900000|2020-02-11 13:15:00|3662.12|3662.12|3663.01|3663.01|3664.55|3664.55|3658.71|3658.71|0
1581427200000|2020-02-11 13:20:00|3662.92|3662.92|3659.49|3659.49|3663.26|3663.26|3659.4|3659.4|0
1581427500000|2020-02-11 13:25:00|3659.47|3659.47|3660.47|3660.47|3660.58|3660.58|3658.11|3658.11|0
1581427800000|2020-02-11 13:30:00|3660.58|3660.58|3660.64|3660.64|3662.66|3662.66|3659.77|3659.77|0
1581428100000|2020-02-11 13:35:00|3660.59|3660.59|3656.03|3656.03|3660.59|3660.59|3655.43|3655.43|0
1581428400000|2020-02-11 13:40:00|3655.98|3655.98|3657.86|3657.86|3658.78|3658.78|3655.64|3655.64|0
1581428700000|2020-02-11 13:45:00|3657.53|3657.53|3655.87|3655.87|3658.5|3658.5|3655.87|3655.87|0
1581429000000|2020-02-11 13:50:00|3655.82|3655.82|3658.72|3658.72|3658.72|3658.72|3653.94|3653.94|0
1581429300000|2020-02-11 13:55:00|3658.49|3658.49|3660.35|3660.35|3660.43|3660.43|3657.33|3657.33|0
1581429600000|2020-02-11 14:00:00|3660.3|3660.3|3660.04|3660.04|3661.29|3661.29|3658.68|3658.68|0
1581429900000|2020-02-11 14:05:00|3660.27|3660.27|3662.88|3662.88|3664.08|3664.08|3659.98|3659.98|0
1581430200000|2020-02-11 14:10:00|3662.77|3662.77|3665.43|3665.43|3666.5|3666.5|3662.75|3662.75|0
1581430500000|2020-02-11 14:15:00|3665.66|3665.66|3664.64|3664.64|3666.67|3666.67|3664.23|3664.23|0
1581430800000|2020-02-11 14:20:00|3664.61|3664.61|3664.89|3664.89|3667.16|3667.16|3664.28|3664.28|0
1581431100000|2020-02-11 14:25:00|3665|3665|3662.18|3662.18|3665.51|3665.51|3662.18|3662.18|0
1581431400000|2020-02-11 14:30:00|3662.24|3662.24|3660.83|3660.83|3662.47|3662.47|3658.39|3658.39|0
1581431700000|2020-02-11 14:35:00|3660.94|3660.94|3658.93|3658.93|3662.12|3662.12|3658.65|3658.65|0
1581432000000|2020-02-11 14:40:00|3658.82|3658.82|3664.6|3664.6|3664.6|3664.6|3657.5|3657.5|0
1581432300000|2020-02-11 14:45:00|3664.27|3664.27|3666.77|3666.77|3666.77|3666.77|3663.94|3663.94|0
1581432600000|2020-02-11 14:50:00|3666.89|3666.89|3665.99|3665.99|3668.39|3668.39|3665.23|3665.23|0
1581432900000|2020-02-11 14:55:00|3666.04|3666.04|3665.17|3665.17|3668.69|3668.69|3665.06|3665.06|0
1581433200000|2020-02-11 15:00:00|3665.28|3665.28|3667.56|3667.56|3667.67|3667.67|3663.56|3663.56|0
1581433500000|2020-02-11 15:05:00|3667.95|3667.95|3666.97|3666.97|3668.25|3668.25|3666.74|3666.74|0
1581433800000|2020-02-11 15:10:00|3666.86|3666.86|3671.49|3671.49|3672.08|3672.08|3666.86|3666.86|0
1581434100000|2020-02-11 15:15:00|3671.47|3671.47|3667.83|3667.83|3672.4|3672.4|3667.83|3667.83|0
1581434400000|2020-02-11 15:20:00|3667.78|3667.78|3666.98|3666.98|3668.97|3668.97|3666.12|3666.12|0
1581434700000|2020-02-11 15:25:00|3666.95|3666.95|3668.74|3668.74|3669.29|3669.29|3666.84|3666.84|0
1581435000000|2020-02-11 15:30:00|3668.8|3668.8|3666.94|3666.94|3670.09|3670.09|3666.94|3666.94|0
1581435300000|2020-02-11 15:35:00|3666.6|3666.6|3665.1|3665.1|3667.31|3667.31|3664.39|3664.39|0
1581435600000|2020-02-11 15:40:00|3665.16|3665.16|3669.65|3669.65|3669.65|3669.65|3665.16|3665.16|0
1581435900000|2020-02-11 15:45:00|3669.74|3669.74|3667.08|3667.08|3670.53|3670.53|3665.16|3665.16|0
1581436200000|2020-02-11 15:50:00|3667.19|3667.19|3669.08|3669.08|3669.48|3669.48|3666.44|3666.44|0
1581436500000|2020-02-11 15:55:00|3669.2|3669.2|3670.31|3670.31|3671.02|3671.02|3668.97|3668.97|0
1581436800000|2020-02-11 16:00:00|3670.23|3670.23|3667.6|3667.6|3670.53|3670.53|3667.38|3667.38|0
1581437100000|2020-02-11 16:05:00|3667.51|3667.51|3672.16|3672.16|3672.57|3672.57|3667.05|3667.05|0
1581437400000|2020-02-11 16:10:00|3671.83|3671.83|3669.04|3669.04|3671.83|3671.83|3669.04|3669.04|0
1581437700000|2020-02-11 16:15:00|3669.12|3669.12|3670.72|3670.72|3670.85|3670.85|3668.81|3668.81|0
1581438000000|2020-02-11 16:20:00|3670.73|3670.73|3669.51|3669.51|3670.73|3670.73|3667.75|3667.75|0
1581438300000|2020-02-11 16:25:00|3669.46|3669.46|3670.51|3670.51|3670.51|3670.51|3667.39|3667.39|0
1581495300000|2020-02-12 08:15:00|3668.17|3668.17|3669.16|3669.16|3671.68|3671.68|3667.74|3667.74|0
1581495600000|2020-02-12 08:20:00|3669.11|3669.11|3671.25|3671.25|3672.39|3672.39|3667.93|3667.93|0
1581495900000|2020-02-12 08:25:00|3671.42|3671.42|3685.73|3685.73|3685.73|3685.73|3671.42|3671.42|0
1581496200000|2020-02-12 08:30:00|3685.85|3685.85|3694.98|3694.98|3697.01|3697.01|3685.85|3685.85|0
1581496500000|2020-02-12 08:35:00|3695.04|3695.04|3683.83|3683.83|3695.1|3695.1|3682.18|3682.18|0
1581496800000|2020-02-12 08:40:00|3684.16|3684.16|3683.9|3683.9|3684.48|3684.48|3680.67|3680.67|0
1581497100000|2020-02-12 08:45:00|3684.1|3684.1|3688.34|3688.34|3689.83|3689.83|3684.1|3684.1|0
1581497400000|2020-02-12 08:50:00|3688.01|3688.01|3686.55|3686.55|3689.02|3689.02|3685.75|3685.75|0
1581497700000|2020-02-12 08:55:00|3686.88|3686.88|3690.1|3690.1|3690.29|3690.29|3685.99|3685.99|0
1581498000000|2020-02-12 09:00:00|3690.55|3690.55|3692.56|3692.56|3693.38|3693.38|3689.49|3689.49|0
1581498300000|2020-02-12 09:05:00|3692.63|3692.63|3687.17|3687.17|3692.63|3692.63|3687.17|3687.17|0
1581498600000|2020-02-12 09:10:00|3687.5|3687.5|3689.39|3689.39|3689.86|3689.86|3687.03|3687.03|0
1581498900000|2020-02-12 09:15:00|3689.46|3689.46|3688.23|3688.23|3689.46|3689.46|3685.65|3685.65|0
1581499200000|2020-02-12 09:20:00|3688.12|3688.12|3691.04|3691.04|3691.2|3691.2|3687.9|3687.9|0
1581499500000|2020-02-12 09:25:00|3690.93|3690.93|3690.07|3690.07|3693.49|3693.49|3690.07|3690.07|0
1581499800000|2020-02-12 09:30:00|3689.98|3689.98|3688.67|3688.67|3691.24|3691.24|3687.83|3687.83|0
1581500100000|2020-02-12 09:35:00|3688.34|3688.34|3691.76|3691.76|3692.66|3692.66|3688.34|3688.34|0
1581500400000|2020-02-12 09:40:00|3692.1|3692.1|3695.63|3695.63|3696.13|3696.13|3691.56|3691.56|0
1581500700000|2020-02-12 09:45:00|3695.61|3695.61|3693.5|3693.5|3695.61|3695.61|3693.08|3693.08|0
1581501000000|2020-02-12 09:50:00|3693.38|3693.38|3691.36|3691.36|3693.38|3693.38|3691.03|3691.03|0
1581501300000|2020-02-12 09:55:00|3691.69|3691.69|3692.06|3692.06|3692.06|3692.06|3690|3690|0
1581501600000|2020-02-12 10:00:00|3691.95|3691.95|3688.16|3688.16|3691.95|3691.95|3687.79|3687.79|0
1581501900000|2020-02-12 10:05:00|3688.07|3688.07|3692.82|3692.82|3693.23|3693.23|3686.69|3686.69|0
1581502200000|2020-02-12 10:10:00|3692.91|3692.91|3692.86|3692.86|3694|3694|3691.88|3691.88|0
1581502500000|2020-02-12 10:15:00|3692.8|3692.8|3693.97|3693.97|3694.4|3694.4|3692.18|3692.18|0
1581502800000|2020-02-12 10:20:00|3694.02|3694.02|3697.74|3697.74|3697.99|3697.99|3692.62|3692.62|0
1581503100000|2020-02-12 10:25:00|3697.62|3697.62|3697.55|3697.55|3697.88|3697.88|3696.42|3696.42|0
1581503400000|2020-02-12 10:30:00|3697.61|3697.61|3696.79|3696.79|3698.76|3698.76|3696.46|3696.46|0
1581503700000|2020-02-12 10:35:00|3696.7|3696.7|3693.9|3693.9|3696.7|3696.7|3692.88|3692.88|0
1581504000000|2020-02-12 10:40:00|3693.83|3693.83|3693.97|3693.97|3695.22|3695.22|3693.26|3693.26|0
1581504300000|2020-02-12 10:45:00|3694.31|3694.31|3691.8|3691.8|3694.93|3694.93|3691.8|3691.8|0
1581504600000|2020-02-12 10:50:00|3691.89|3691.89|3691.5|3691.5|3692.67|3692.67|3690.31|3690.31|0
1581504900000|2020-02-12 10:55:00|3691.67|3691.67|3691.2|3691.2|3691.94|3691.94|3690.62|3690.62|0
1581505200000|2020-02-12 11:00:00|3691.26|3691.26|3696.31|3696.31|3696.55|3696.55|3691.2|3691.2|0
1581505500000|2020-02-12 11:05:00|3696.43|3696.43|3695.77|3695.77|3698.4|3698.4|3695.77|3695.77|0
1581505800000|2020-02-12 11:10:00|3695.72|3695.72|3695.99|3695.99|3696.14|3696.14|3693.34|3693.34|0
1581506100000|2020-02-12 11:15:00|3695.94|3695.94|3694.96|3694.96|3696.46|3696.46|3694.96|3694.96|0
1581506400000|2020-02-12 11:20:00|3694.91|3694.91|3695.22|3695.22|3695.68|3695.68|3694.45|3694.45|0
1581506700000|2020-02-12 11:25:00|3695.16|3695.16|3696.02|3696.02|3697.66|3697.66|3695.12|3695.12|0
1581507000000|2020-02-12 11:30:00|3696.1|3696.1|3695.64|3695.64|3696.33|3696.33|3694.76|3694.76|0
1581507300000|2020-02-12 11:35:00|3695.58|3695.58|3695.03|3695.03|3695.93|3695.93|3695.03|3695.03|0
1581507600000|2020-02-12 11:40:00|3695.01|3695.01|3695.13|3695.13|3695.8|3695.8|3694.02|3694.02|0
1581507900000|2020-02-12 11:45:00|3694.79|3694.79|3693.11|3693.11|3694.79|3694.79|3692.13|3692.13|0
1581508200000|2020-02-12 11:50:00|3693.22|3693.22|3689.95|3689.95|3694.02|3694.02|3689.95|3689.95|0
1581508500000|2020-02-12 11:55:00|3689.84|3689.84|3685.07|3685.07|3689.95|3689.95|3684.17|3684.17|0
1581508800000|2020-02-12 12:00:00|3685.12|3685.12|3688.57|3688.57|3688.73|3688.73|3683.72|3683.72|0
1581509100000|2020-02-12 12:05:00|3688.9|3688.9|3688.88|3688.88|3689.68|3689.68|3688.15|3688.15|0
1581509400000|2020-02-12 12:10:00|3689.22|3689.22|3690.7|3690.7|3691.48|3691.48|3689.22|3689.22|0
1581509700000|2020-02-12 12:15:00|3690.81|3690.81|3688.28|3688.28|3691.01|3691.01|3688.28|3688.28|0
1581510000000|2020-02-12 12:20:00|3688.39|3688.39|3690.26|3690.26|3690.59|3690.59|3687.78|3687.78|0
1581510300000|2020-02-12 12:25:00|3690.34|3690.34|3691.76|3691.76|3691.76|3691.76|3689.71|3689.71|0
1581510600000|2020-02-12 12:30:00|3691.42|3691.42|3691.78|3691.78|3691.78|3691.78|3690.27|3690.27|0
1581510900000|2020-02-12 12:35:00|3691.67|3691.67|3692.79|3692.79|3693.37|3693.37|3691.62|3691.62|0
1581511200000|2020-02-12 12:40:00|3692.73|3692.73|3690.98|3690.98|3693.7|3693.7|3690.76|3690.76|0
1581511500000|2020-02-12 12:45:00|3691.04|3691.04|3686.26|3686.26|3691.43|3691.43|3686.14|3686.14|0
1581511800000|2020-02-12 12:50:00|3686.31|3686.31|3690.15|3690.15|3690.29|3690.29|3686.31|3686.31|0
1581512100000|2020-02-12 12:55:00|3690.2|3690.2|3691.38|3691.38|3691.42|3691.42|3689.85|3689.85|0
1581512400000|2020-02-12 13:00:00|3691.32|3691.32|3690.34|3690.34|3691.32|3691.32|3688.46|3688.46|0
1581512700000|2020-02-12 13:05:00|3690.37|3690.37|3691.84|3691.84|3691.99|3691.99|3689.19|3689.19|0
1581513000000|2020-02-12 13:10:00|3691.72|3691.72|3693.07|3693.07|3693.07|3693.07|3691.52|3691.52|0
1581513300000|2020-02-12 13:15:00|3693.19|3693.19|3693.46|3693.46|3694.27|3694.27|3692.96|3692.96|0
1581513600000|2020-02-12 13:20:00|3693.35|3693.35|3693.02|3693.02|3693.35|3693.35|3692|3692|0
1581513900000|2020-02-12 13:25:00|3693.35|3693.35|3692.22|3692.22|3694|3694|3692.22|3692.22|0
1581514200000|2020-02-12 13:30:00|3691.89|3691.89|3696.12|3696.12|3696.45|3696.45|3691.89|3691.89|0
1581514500000|2020-02-12 13:35:00|3696.05|3696.05|3693.39|3693.39|3696.05|3696.05|3693.26|3693.26|0
1581514800000|2020-02-12 13:40:00|3693.5|3693.5|3694.6|3694.6|3694.93|3694.93|3693.36|3693.36|0
1581515100000|2020-02-12 13:45:00|3694.65|3694.65|3691.24|3691.24|3694.65|3694.65|3690.4|3690.4|0
1581515400000|2020-02-12 13:50:00|3690.91|3690.91|3694.28|3694.28|3694.55|3694.55|3690.74|3690.74|0
1581515700000|2020-02-12 13:55:00|3694.33|3694.33|3692.08|3692.08|3695.55|3695.55|3692.08|3692.08|0
1581516000000|2020-02-12 14:00:00|3691.97|3691.97|3696.94|3696.94|3697.42|3697.42|3691.97|3691.97|0
1581516300000|2020-02-12 14:05:00|3696.88|3696.88|3694.44|3694.44|3697.16|3697.16|3693.99|3693.99|0
1581516600000|2020-02-12 14:10:00|3694.11|3694.11|3694.86|3694.86|3694.86|3694.86|3693.21|3693.21|0
1581516900000|2020-02-12 14:15:00|3694.98|3694.98|3694.8|3694.8|3695.25|3695.25|3693.51|3693.51|0
1581517200000|2020-02-12 14:20:00|3694.88|3694.88|3695.17|3695.17|3696.23|3696.23|3694.2|3694.2|0
1581517500000|2020-02-12 14:25:00|3695.05|3695.05|3693.72|3693.72|3695.17|3695.17|3693.68|3693.68|0
1581517800000|2020-02-12 14:30:00|3693.65|3693.65|3697.7|3697.7|3698.38|3698.38|3693.33|3693.33|0
1581518100000|2020-02-12 14:35:00|3698.75|3698.75|3696.08|3696.08|3698.75|3698.75|3693.11|3693.11|0
1581518400000|2020-02-12 14:40:00|3696.19|3696.19|3694.27|3694.27|3696.19|3696.19|3693.24|3693.24|0
1581518700000|2020-02-12 14:45:00|3694.33|3694.33|3694.71|3694.71|3695.66|3695.66|3694.2|3694.2|0
1581519000000|2020-02-12 14:50:00|3694.62|3694.62|3695.13|3695.13|3697.49|3697.49|3693.68|3693.68|0
1581519300000|2020-02-12 14:55:00|3694.8|3694.8|3695|3695|3695.84|3695.84|3694.67|3694.67|0
1581519600000|2020-02-12 15:00:00|3695.45|3695.45|3692.13|3692.13|3697|3697|3692.13|3692.13|0
1581519900000|2020-02-12 15:05:00|3692.19|3692.19|3697.14|3697.14|3697.92|3697.92|3692.19|3692.19|0
1581520200000|2020-02-12 15:10:00|3697.25|3697.25|3695.43|3695.43|3697.42|3697.42|3694.44|3694.44|0
1581520500000|2020-02-12 15:15:00|3695.76|3695.76|3692.76|3692.76|3696.44|3696.44|3692.76|3692.76|0
1581520800000|2020-02-12 15:20:00|3692.83|3692.83|3694.73|3694.73|3695.78|3695.78|3692.51|3692.51|0
1581521100000|2020-02-12 15:25:00|3694.61|3694.61|3692.92|3692.92|3695.08|3695.08|3691.89|3691.89|0
1581521400000|2020-02-12 15:30:00|3693.03|3693.03|3693.16|3693.16|3694.8|3694.8|3691.9|3691.9|0
1581521700000|2020-02-12 15:35:00|3693.27|3693.27|3693.72|3693.72|3694.46|3694.46|3692.96|3692.96|0
1581522000000|2020-02-12 15:40:00|3693.7|3693.7|3692.49|3692.49|3694.72|3694.72|3692.48|3692.48|0
1581522300000|2020-02-12 15:45:00|3692.82|3692.82|3695.77|3695.77|3695.77|3695.77|3692.82|3692.82|0
1581522600000|2020-02-12 15:50:00|3695.71|3695.71|3693.92|3693.92|3696.15|3696.15|3693.92|3693.92|0
1581522900000|2020-02-12 15:55:00|3694.21|3694.21|3692.77|3692.77|3694.35|3694.35|3691.18|3691.18|0
1581523200000|2020-02-12 16:00:00|3692.71|3692.71|3694.02|3694.02|3694.27|3694.27|3692.71|3692.71|0
1581523500000|2020-02-12 16:05:00|3694.36|3694.36|3695.55|3695.55|3695.7|3695.7|3693.27|3693.27|0
1581523800000|2020-02-12 16:10:00|3695.89|3695.89|3695.85|3695.85|3696.96|3696.96|3695.28|3695.28|0
1581524100000|2020-02-12 16:15:00|3695.79|3695.79|3696.55|3696.55|3696.72|3696.72|3694.34|3694.34|0
1581524400000|2020-02-12 16:20:00|3696.66|3696.66|3697.77|3697.77|3697.77|3697.77|3695.04|3695.04|0
1581524700000|2020-02-12 16:25:00|3697.94|3697.94|3698.58|3698.58|3698.77|3698.77|3696.35|3696.35|0
1581581700000|2020-02-13 08:15:00|3656.71|3656.71|3652.88|3652.88|3659.21|3659.21|3652.38|3652.38|0
1581582000000|2020-02-13 08:20:00|3653.22|3653.22|3654.3|3654.3|3654.65|3654.65|3649.09|3649.09|0
1581582300000|2020-02-13 08:25:00|3654.63|3654.63|3648.73|3648.73|3655.16|3655.16|3648.4|3648.4|0
1581582600000|2020-02-13 08:30:00|3648.34|3648.34|3647.05|3647.05|3652.11|3652.11|3645.44|3645.44|0
1581582900000|2020-02-13 08:35:00|3647.11|3647.11|3643.93|3643.93|3648.11|3648.11|3643.05|3643.05|0
1581583200000|2020-02-13 08:40:00|3643.59|3643.59|3648.12|3648.12|3648.12|3648.12|3642.5|3642.5|0
1581583500000|2020-02-13 08:45:00|3648.17|3648.17|3652.06|3652.06|3652.06|3652.06|3645.21|3645.21|0
1581583800000|2020-02-13 08:50:00|3651.66|3651.66|3648.17|3648.17|3652.18|3652.18|3647.29|3647.29|0
1581584100000|2020-02-13 08:55:00|3648.51|3648.51|3649.63|3649.63|3650.55|3650.55|3648.37|3648.37|0
1581584400000|2020-02-13 09:00:00|3649.07|3649.07|3648.54|3648.54|3649.22|3649.22|3646.79|3646.79|0
1581584700000|2020-02-13 09:05:00|3648.59|3648.59|3644.66|3644.66|3648.86|3648.86|3644.49|3644.49|0
1581585000000|2020-02-13 09:10:00|3644.55|3644.55|3648.93|3648.93|3650.91|3650.91|3644.22|3644.22|0
1581585300000|2020-02-13 09:15:00|3648.81|3648.81|3641.98|3641.98|3648.98|3648.98|3641.92|3641.92|0
1581585600000|2020-02-13 09:20:00|3642.31|3642.31|3639.82|3639.82|3644.96|3644.96|3639.36|3639.36|0
1581585900000|2020-02-13 09:25:00|3639.71|3639.71|3632.75|3632.75|3639.82|3639.82|3632.48|3632.48|0
1581586200000|2020-02-13 09:30:00|3633.08|3633.08|3640.81|3640.81|3644.77|3644.77|3632.95|3632.95|0
1581586500000|2020-02-13 09:35:00|3641.04|3641.04|3642.98|3642.98|3643.15|3643.15|3639.35|3639.35|0
1581586800000|2020-02-13 09:40:00|3642.89|3642.89|3639.45|3639.45|3642.89|3642.89|3637.55|3637.55|0
1581587100000|2020-02-13 09:45:00|3639.62|3639.62|3642.77|3642.77|3643.47|3643.47|3638.25|3638.25|0
1581587400000|2020-02-13 09:50:00|3642.44|3642.44|3639.22|3639.22|3643.55|3643.55|3635.86|3635.86|0
1581587700000|2020-02-13 09:55:00|3639.56|3639.56|3639.25|3639.25|3642.43|3642.43|3639.25|3639.25|0
1581588000000|2020-02-13 10:00:00|3638.93|3638.93|3637.46|3637.46|3640.37|3640.37|3635.18|3635.18|0
1581588300000|2020-02-13 10:05:00|3637.13|3637.13|3630.63|3630.63|3637.3|3637.3|3629.91|3629.91|0
1581588600000|2020-02-13 10:10:00|3630.46|3630.46|3627.67|3627.67|3633.52|3633.52|3627.16|3627.16|0
1581588900000|2020-02-13 10:15:00|3627.79|3627.79|3634.21|3634.21|3634.21|3634.21|3627.62|3627.62|0
1581589200000|2020-02-13 10:20:00|3634.16|3634.16|3637.85|3637.85|3637.85|3637.85|3632.92|3632.92|0
1581589500000|2020-02-13 10:25:00|3637.98|3637.98|3639.24|3639.24|3643.96|3643.96|3637.98|3637.98|0
1581589800000|2020-02-13 10:30:00|3639.01|3639.01|3634|3634|3639.01|3639.01|3633.19|3633.19|0
1581590100000|2020-02-13 10:35:00|3634.12|3634.12|3632.23|3632.23|3634.16|3634.16|3630.81|3630.81|0
1581590400000|2020-02-13 10:40:00|3632.18|3632.18|3631.71|3631.71|3633.46|3633.46|3630.27|3630.27|0
1581590700000|2020-02-13 10:45:00|3632.04|3632.04|3631.91|3631.91|3632.52|3632.52|3627.27|3627.27|0
1581591000000|2020-02-13 10:50:00|3631.79|3631.79|3633.74|3633.74|3634.73|3634.73|3631.4|3631.4|0
1581591300000|2020-02-13 10:55:00|3633.8|3633.8|3634.79|3634.79|3634.84|3634.84|3633.11|3633.11|0
1581591600000|2020-02-13 11:00:00|3634.85|3634.85|3635.79|3635.79|3636.37|3636.37|3632.52|3632.52|0
1581591900000|2020-02-13 11:05:00|3636.46|3636.46|3634.06|3634.06|3637.13|3637.13|3631.79|3631.79|0
1581592200000|2020-02-13 11:10:00|3634.17|3634.17|3627.55|3627.55|3634.53|3634.53|3627.4|3627.4|0
1581592500000|2020-02-13 11:15:00|3627.61|3627.61|3624.35|3624.35|3628.66|3628.66|3624.01|3624.01|0
1581592800000|2020-02-13 11:20:00|3624.23|3624.23|3624.35|3624.35|3625.47|3625.47|3623.43|3623.43|0
1581593100000|2020-02-13 11:25:00|3624.52|3624.52|3623.62|3623.62|3625.22|3625.22|3622.78|3622.78|0
1581593400000|2020-02-13 11:30:00|3623.51|3623.51|3623.95|3623.95|3624.11|3624.11|3622.55|3622.55|0
1581593700000|2020-02-13 11:35:00|3624.07|3624.07|3630.97|3630.97|3632.11|3632.11|3624.07|3624.07|0
1581594000000|2020-02-13 11:40:00|3631.31|3631.31|3636|3636|3636.51|3636.51|3631.2|3631.2|0
1581594300000|2020-02-13 11:45:00|3636.06|3636.06|3640.63|3640.63|3640.74|3640.74|3636.06|3636.06|0
1581594600000|2020-02-13 11:50:00|3640.29|3640.29|3641.92|3641.92|3643.84|3643.84|3639.03|3639.03|0
1581594900000|2020-02-13 11:55:00|3641.58|3641.58|3640.71|3640.71|3641.71|3641.71|3637.51|3637.51|0
1581595200000|2020-02-13 12:00:00|3640.37|3640.37|3642.96|3642.96|3643.1|3643.1|3637.67|3637.67|0
1581595500000|2020-02-13 12:05:00|3642.9|3642.9|3647.75|3647.75|3648.31|3648.31|3642.47|3642.47|0
1581595800000|2020-02-13 12:10:00|3647.98|3647.98|3651.75|3651.75|3651.75|3651.75|3646.28|3646.28|0
1581596100000|2020-02-13 12:15:00|3651.98|3651.98|3647.95|3647.95|3652.94|3652.94|3647.03|3647.03|0
1581596400000|2020-02-13 12:20:00|3647.84|3647.84|3644.41|3644.41|3648.23|3648.23|3643.45|3643.45|0
1581596700000|2020-02-13 12:25:00|3644.4|3644.4|3647.18|3647.18|3647.18|3647.18|3641.46|3641.46|0
1581597000000|2020-02-13 12:30:00|3647.11|3647.11|3651.81|3651.81|3654.79|3654.79|3647.11|3647.11|0
1581597300000|2020-02-13 12:35:00|3651.86|3651.86|3650.01|3650.01|3652.01|3652.01|3648.41|3648.41|0
1581597600000|2020-02-13 12:40:00|3649.68|3649.68|3652.07|3652.07|3654.46|3654.46|3649.25|3649.25|0
1581597900000|2020-02-13 12:45:00|3652.18|3652.18|3653.48|3653.48|3654.48|3654.48|3651.26|3651.26|0
1581598200000|2020-02-13 12:50:00|3653.46|3653.46|3652.17|3652.17|3653.46|3653.46|3650.51|3650.51|0
1581598500000|2020-02-13 12:55:00|3652.28|3652.28|3654.12|3654.12|3654.12|3654.12|3650.24|3650.24|0
1581598800000|2020-02-13 13:00:00|3654.24|3654.24|3654.77|3654.77|3656.62|3656.62|3653.5|3653.5|0
1581599100000|2020-02-13 13:05:00|3655.1|3655.1|3648.52|3648.52|3655.22|3655.22|3648.52|3648.52|0
1581599400000|2020-02-13 13:10:00|3648.19|3648.19|3651.34|3651.34|3651.34|3651.34|3648.19|3648.19|0
1581599700000|2020-02-13 13:15:00|3651.67|3651.67|3654.54|3654.54|3655.16|3655.16|3651.64|3651.64|0
1581600000000|2020-02-13 13:20:00|3654.71|3654.71|3656.28|3656.28|3657.79|3657.79|3654.67|3654.67|0
1581600300000|2020-02-13 13:25:00|3655.17|3655.17|3655.38|3655.38|3655.69|3655.69|3653.1|3653.1|0
1581600600000|2020-02-13 13:30:00|3655.41|3655.41|3656.39|3656.39|3657.54|3657.54|3654.88|3654.88|0
1581600900000|2020-02-13 13:35:00|3656.34|3656.34|3654.65|3654.65|3656.52|3656.52|3653.45|3653.45|0
1581601200000|2020-02-13 13:40:00|3654.59|3654.59|3653.84|3653.84|3655.09|3655.09|3653.07|3653.07|0
1581601500000|2020-02-13 13:45:00|3653.85|3653.85|3652.12|3652.12|3655.17|3655.17|3651.08|3651.08|0
1581601800000|2020-02-13 13:50:00|3652.06|3652.06|3655.6|3655.6|3656.22|3656.22|3651.71|3651.71|0
1581602100000|2020-02-13 13:55:00|3655.27|3655.27|3656.74|3656.74|3657.71|3657.71|3654.96|3654.96|0
1581602400000|2020-02-13 14:00:00|3656.71|3656.71|3658.03|3658.03|3658.13|3658.13|3655.89|3655.89|0
1581602700000|2020-02-13 14:05:00|3658.14|3658.14|3662.82|3662.82|3663.96|3663.96|3657.81|3657.81|0
1581603000000|2020-02-13 14:10:00|3662.65|3662.65|3663.84|3663.84|3664.48|3664.48|3661.74|3661.74|0
1581603300000|2020-02-13 14:15:00|3663.83|3663.83|3665.26|3665.26|3666.04|3666.04|3663.61|3663.61|0
1581603600000|2020-02-13 14:20:00|3665.23|3665.23|3662.43|3662.43|3665.23|3665.23|3661.97|3661.97|0
1581603900000|2020-02-13 14:25:00|3662.52|3662.52|3660.39|3660.39|3662.6|3662.6|3660.24|3660.24|0
1581604200000|2020-02-13 14:30:00|3660.33|3660.33|3666.73|3666.73|3669.46|3669.46|3658.28|3658.28|0
1581604500000|2020-02-13 14:35:00|3667.01|3667.01|3665.27|3665.27|3668.62|3668.62|3665.22|3665.22|0
1581604800000|2020-02-13 14:40:00|3665.61|3665.61|3661.71|3661.71|3666.37|3666.37|3660.29|3660.29|0
1581605100000|2020-02-13 14:45:00|3661.66|3661.66|3661.74|3661.74|3663.86|3663.86|3660.48|3660.48|0
1581605400000|2020-02-13 14:50:00|3661.91|3661.91|3665.45|3665.45|3665.52|3665.52|3661.91|3661.91|0
1581605700000|2020-02-13 14:55:00|3665.43|3665.43|3657.03|3657.03|3666.47|3666.47|3657.03|3657.03|0
1581606000000|2020-02-13 15:00:00|3656.91|3656.91|3649.74|3649.74|3658.69|3658.69|3649.4|3649.4|0
1581606300000|2020-02-13 15:05:00|3649.66|3649.66|3654.45|3654.45|3656.05|3656.05|3649.1|3649.1|0
1581606600000|2020-02-13 15:10:00|3654.78|3654.78|3659.72|3659.72|3659.84|3659.84|3654.18|3654.18|0
1581606900000|2020-02-13 15:15:00|3659.78|3659.78|3660.63|3660.63|3660.68|3660.68|3656.29|3656.29|0
1581607200000|2020-02-13 15:20:00|3660.58|3660.58|3661.46|3661.46|3663.47|3663.47|3659.8|3659.8|0
1581607500000|2020-02-13 15:25:00|3661.4|3661.4|3661.44|3661.44|3664.12|3664.12|3660.53|3660.53|0
1581607800000|2020-02-13 15:30:00|3661.33|3661.33|3659.4|3659.4|3662.06|3662.06|3657.99|3657.99|0
1581608100000|2020-02-13 15:35:00|3659.33|3659.33|3655.71|3655.71|3659.33|3659.33|3654.89|3654.89|0
1581608400000|2020-02-13 15:40:00|3655.83|3655.83|3658.64|3658.64|3658.93|3658.93|3655.22|3655.22|0
1581608700000|2020-02-13 15:45:00|3658.7|3658.7|3662.54|3662.54|3663.41|3663.41|3658.36|3658.36|0
1581609000000|2020-02-13 15:50:00|3662.52|3662.52|3661.66|3661.66|3663.33|3663.33|3661.33|3661.33|0
1581609300000|2020-02-13 15:55:00|3662|3662|3668.38|3668.38|3668.47|3668.47|3661.06|3661.06|0
1581609600000|2020-02-13 16:00:00|3668.39|3668.39|3669.19|3669.19|3669.91|3669.91|3667.42|3667.42|0
1581609900000|2020-02-13 16:05:00|3669.25|3669.25|3669.55|3669.55|3672.42|3672.42|3669.25|3669.25|0
1581610200000|2020-02-13 16:10:00|3669.49|3669.49|3665.17|3665.17|3670.06|3670.06|3665.04|3665.04|0
1581610500000|2020-02-13 16:15:00|3665.05|3665.05|3666.38|3666.38|3666.38|3666.38|3663.82|3663.82|0
1581610800000|2020-02-13 16:20:00|3666.44|3666.44|3670.75|3670.75|3671.27|3671.27|3666.07|3666.07|0
1581611100000|2020-02-13 16:25:00|3670.63|3670.63|3670.06|3670.06|3673.51|3673.51|3668.71|3668.71|0
1581668100000|2020-02-14 08:15:00|3658.45|3658.45|3650.67|3650.67|3658.45|3658.45|3650.6|3650.6|0
1581668400000|2020-02-14 08:20:00|3651|3651|3648.06|3648.06|3652.44|3652.44|3647.48|3647.48|0
1581668700000|2020-02-14 08:25:00|3647.97|3647.97|3648.58|3648.58|3652.5|3652.5|3646.78|3646.78|0
1581669000000|2020-02-14 08:30:00|3649.25|3649.25|3645.43|3645.43|3653.27|3653.27|3643.81|3643.81|0
1581669300000|2020-02-14 08:35:00|3645.28|3645.28|3643.29|3643.29|3646.14|3646.14|3641.94|3641.94|0
1581669600000|2020-02-14 08:40:00|3643.58|3643.58|3641.12|3641.12|3644.56|3644.56|3638.81|3638.81|0
1581669900000|2020-02-14 08:45:00|3640.79|3640.79|3649.08|3649.08|3650.74|3650.74|3640.79|3640.79|0
1581670200000|2020-02-14 08:50:00|3648.88|3648.88|3649.32|3649.32|3649.32|3649.32|3646.2|3646.2|0
1581670500000|2020-02-14 08:55:00|3648.99|3648.99|3644.95|3644.95|3648.99|3648.99|3643.67|3643.67|0
1581670800000|2020-02-14 09:00:00|3645.34|3645.34|3644.88|3644.88|3645.39|3645.39|3639.57|3639.57|0
1581671100000|2020-02-14 09:05:00|3644.73|3644.73|3647.57|3647.57|3647.63|3647.63|3640.91|3640.91|0
1581671400000|2020-02-14 09:10:00|3647.65|3647.65|3652.35|3652.35|3652.42|3652.42|3647.13|3647.13|0
1581671700000|2020-02-14 09:15:00|3652.02|3652.02|3657.96|3657.96|3658.99|3658.99|3651.24|3651.24|0
1581672000000|2020-02-14 09:20:00|3658.02|3658.02|3649.97|3649.97|3659.84|3659.84|3649.46|3649.46|0
1581672300000|2020-02-14 09:25:00|3649.62|3649.62|3651.04|3651.04|3652.17|3652.17|3649.44|3649.44|0
1581672600000|2020-02-14 09:30:00|3651.12|3651.12|3647.93|3647.93|3651.65|3651.65|3646.12|3646.12|0
1581672900000|2020-02-14 09:35:00|3647.87|3647.87|3645.59|3645.59|3648.67|3648.67|3644.56|3644.56|0
1581673200000|2020-02-14 09:40:00|3645.66|3645.66|3647.05|3647.05|3651.35|3651.35|3645.66|3645.66|0
1581673500000|2020-02-14 09:45:00|3647.02|3647.02|3647.95|3647.95|3648.48|3648.48|3644.01|3644.01|0
1581673800000|2020-02-14 09:50:00|3647.87|3647.87|3644.75|3644.75|3647.88|3647.88|3642.6|3642.6|0
1581674100000|2020-02-14 09:55:00|3644.84|3644.84|3645.34|3645.34|3646.84|3646.84|3643.93|3643.93|0
1581674400000|2020-02-14 10:00:00|3645.11|3645.11|3651.65|3651.65|3651.82|3651.82|3644.66|3644.66|0
1581674700000|2020-02-14 10:05:00|3651.98|3651.98|3656.24|3656.24|3656.36|3656.36|3651.24|3651.24|0
1581675000000|2020-02-14 10:10:00|3655.91|3655.91|3659.55|3659.55|3659.92|3659.92|3654.61|3654.61|0
1581675300000|2020-02-14 10:15:00|3659.7|3659.7|3659.84|3659.84|3662.05|3662.05|3658.68|3658.68|0
1581675600000|2020-02-14 10:20:00|3659.92|3659.92|3657.1|3657.1|3659.92|3659.92|3656.49|3656.49|0
1581675900000|2020-02-14 10:25:00|3657.19|3657.19|3656.18|3656.18|3658.11|3658.11|3655.07|3655.07|0
1581676200000|2020-02-14 10:30:00|3656.29|3656.29|3654.85|3654.85|3656.29|3656.29|3653.8|3653.8|0
1581676500000|2020-02-14 10:35:00|3654.97|3654.97|3655.4|3655.4|3656.01|3656.01|3654.16|3654.16|0
1581676800000|2020-02-14 10:40:00|3655.17|3655.17|3656.94|3656.94|3657.34|3657.34|3654.22|3654.22|0
1581677100000|2020-02-14 10:45:00|3657|3657|3656.92|3656.92|3658.21|3658.21|3655.34|3655.34|0
1581677400000|2020-02-14 10:50:00|3656.8|3656.8|3650.61|3650.61|3656.8|3656.8|3650.61|3650.61|0
1581677700000|2020-02-14 10:55:00|3650.28|3650.28|3647.44|3647.44|3650.28|3650.28|3646.29|3646.29|0
1581678000000|2020-02-14 11:00:00|3647.29|3647.29|3643.38|3643.38|3647.69|3647.69|3643.38|3643.38|0
1581678300000|2020-02-14 11:05:00|3643.05|3643.05|3643.63|3643.63|3643.64|3643.64|3641|3641|0
1581678600000|2020-02-14 11:10:00|3643.97|3643.97|3644.58|3644.58|3645.31|3645.31|3643.26|3643.26|0
1581678900000|2020-02-14 11:15:00|3644.25|3644.25|3646.41|3646.41|3646.41|3646.41|3643.66|3643.66|0
1581679200000|2020-02-14 11:20:00|3646.49|3646.49|3647.73|3647.73|3649.54|3649.54|3646.24|3646.24|0
1581679500000|2020-02-14 11:25:00|3647.62|3647.62|3648.1|3648.1|3652.04|3652.04|3647.4|3647.4|0
1581679800000|2020-02-14 11:30:00|3648.16|3648.16|3646.36|3646.36|3651.31|3651.31|3646.12|3646.12|0
1581680100000|2020-02-14 11:35:00|3646.32|3646.32|3645.21|3645.21|3646.78|3646.78|3645.21|3645.21|0
1581680400000|2020-02-14 11:40:00|3645.1|3645.1|3646.48|3646.48|3646.59|3646.59|3644.76|3644.76|0
1581680700000|2020-02-14 11:45:00|3646.33|3646.33|3644.03|3644.03|3647.06|3647.06|3643.71|3643.71|0
1581681000000|2020-02-14 11:50:00|3643.97|3643.97|3644.73|3644.73|3646.42|3646.42|3642.9|3642.9|0
1581681300000|2020-02-14 11:55:00|3644.58|3644.58|3644.89|3644.89|3646.71|3646.71|3644.28|3644.28|0
1581681600000|2020-02-14 12:00:00|3644.87|3644.87|3646.96|3646.96|3647.44|3647.44|3642.26|3642.26|0
1581681900000|2020-02-14 12:05:00|3647.29|3647.29|3642.3|3642.3|3647.3|3647.3|3642.3|3642.3|0
1581682200000|2020-02-14 12:10:00|3642.22|3642.22|3640.7|3640.7|3642.22|3642.22|3640.46|3640.46|0
1581682500000|2020-02-14 12:15:00|3641.03|3641.03|3640.94|3640.94|3641.74|3641.74|3640|3640|0
1581682800000|2020-02-14 12:20:00|3640.88|3640.88|3638.79|3638.79|3641.84|3641.84|3638.72|3638.72|0
1581683100000|2020-02-14 12:25:00|3638.68|3638.68|3646.83|3646.83|3646.83|3646.83|3638.52|3638.52|0
1581683400000|2020-02-14 12:30:00|3646.92|3646.92|3643.78|3643.78|3647.17|3647.17|3643.49|3643.49|0
1581683700000|2020-02-14 12:35:00|3643.7|3643.7|3646.7|3646.7|3647.75|3647.75|3643.47|3643.47|0
1581684000000|2020-02-14 12:40:00|3646.85|3646.85|3647.8|3647.8|3648.3|3648.3|3646.08|3646.08|0
1581684300000|2020-02-14 12:45:00|3647.13|3647.13|3648.73|3648.73|3650.62|3650.62|3646.96|3646.96|0
1581684600000|2020-02-14 12:50:00|3648.85|3648.85|3652.77|3652.77|3652.89|3652.89|3648.67|3648.67|0
1581684900000|2020-02-14 12:55:00|3652.79|3652.79|3654.39|3654.39|3655.47|3655.47|3652.21|3652.21|0
1581685200000|2020-02-14 13:00:00|3654.06|3654.06|3659.09|3659.09|3659.96|3659.96|3653.34|3653.34|0
1581685500000|2020-02-14 13:05:00|3659.42|3659.42|3660.91|3660.91|3661.68|3661.68|3658.3|3658.3|0
1581685800000|2020-02-14 13:10:00|3660.99|3660.99|3662.03|3662.03|3662.42|3662.42|3660.71|3660.71|0
1581686100000|2020-02-14 13:15:00|3661.92|3661.92|3661.37|3661.37|3661.92|3661.92|3658.37|3658.37|0
1581686400000|2020-02-14 13:20:00|3661.25|3661.25|3666.03|3666.03|3666.03|3666.03|3660.83|3660.83|0
1581686700000|2020-02-14 13:25:00|3666.14|3666.14|3670.63|3670.63|3670.66|3670.66|3666.14|3666.14|0
1581687000000|2020-02-14 13:30:00|3670.39|3670.39|3665.62|3665.62|3671.09|3671.09|3665.62|3665.62|0
1581687300000|2020-02-14 13:35:00|3665.51|3665.51|3664.12|3664.12|3665.97|3665.97|3662.17|3662.17|0
1581687600000|2020-02-14 13:40:00|3664.24|3664.24|3662.22|3662.22|3664.51|3664.51|3661.78|3661.78|0
1581687900000|2020-02-14 13:45:00|3662.28|3662.28|3659.25|3659.25|3662.28|3662.28|3656.71|3656.71|0
1581688200000|2020-02-14 13:50:00|3659.18|3659.18|3662.41|3662.41|3662.41|3662.41|3657.69|3657.69|0
1581688500000|2020-02-14 13:55:00|3662.08|3662.08|3661.64|3661.64|3662.86|3662.86|3661.01|3661.01|0
1581688800000|2020-02-14 14:00:00|3661.35|3661.35|3660|3660|3663.89|3663.89|3659.87|3659.87|0
1581689100000|2020-02-14 14:05:00|3660.06|3660.06|3659.5|3659.5|3662.31|3662.31|3659.34|3659.34|0
1581689400000|2020-02-14 14:10:00|3659.49|3659.49|3657.66|3657.66|3659.49|3659.49|3657.22|3657.22|0
1581689700000|2020-02-14 14:15:00|3657.65|3657.65|3656.32|3656.32|3657.65|3657.65|3654.81|3654.81|0
1581690000000|2020-02-14 14:20:00|3656.4|3656.4|3657.16|3657.16|3657.23|3657.23|3653.89|3653.89|0
1581690300000|2020-02-14 14:25:00|3657.49|3657.49|3656.94|3656.94|3657.65|3657.65|3656.19|3656.19|0
1581690600000|2020-02-14 14:30:00|3657.17|3657.17|3648.98|3648.98|3657.17|3657.17|3648.98|3648.98|0
1581690900000|2020-02-14 14:35:00|3648.87|3648.87|3646.53|3646.53|3648.87|3648.87|3644.89|3644.89|0
1581691200000|2020-02-14 14:40:00|3646.42|3646.42|3644.27|3644.27|3646.42|3646.42|3643.75|3643.75|0
1581691500000|2020-02-14 14:45:00|3644.12|3644.12|3642.65|3642.65|3645.03|3645.03|3642.01|3642.01|0
1581691800000|2020-02-14 14:50:00|3642.42|3642.42|3638.37|3638.37|3642.57|3642.57|3638.31|3638.31|0
1581692100000|2020-02-14 14:55:00|3638.25|3638.25|3639.33|3639.33|3639.57|3639.57|3635.91|3635.91|0
1581692400000|2020-02-14 15:00:00|3639.5|3639.5|3639.52|3639.52|3640.24|3640.24|3637.68|3637.68|0
1581692700000|2020-02-14 15:05:00|3639.55|3639.55|3640.08|3640.08|3640.68|3640.68|3638.45|3638.45|0
1581693000000|2020-02-14 15:10:00|3639.75|3639.75|3636.33|3636.33|3640.13|3640.13|3634.37|3634.37|0
1581693300000|2020-02-14 15:15:00|3636.21|3636.21|3641.66|3641.66|3641.72|3641.72|3635.85|3635.85|0
1581693600000|2020-02-14 15:20:00|3641.55|3641.55|3638.76|3638.76|3642.15|3642.15|3638.42|3638.42|0
1581693900000|2020-02-14 15:25:00|3638.42|3638.42|3638.53|3638.53|3639.43|3639.43|3637.37|3637.37|0
1581694200000|2020-02-14 15:30:00|3638.2|3638.2|3639.04|3639.04|3640.04|3640.04|3636.94|3636.94|0
1581694500000|2020-02-14 15:35:00|3638.87|3638.87|3637.87|3637.87|3639.39|3639.39|3637.87|3637.87|0
1581694800000|2020-02-14 15:40:00|3637.95|3637.95|3636.32|3636.32|3640.06|3640.06|3636.24|3636.24|0
1581695100000|2020-02-14 15:45:00|3636.26|3636.26|3636.1|3636.1|3637.27|3637.27|3635.28|3635.28|0
1581695400000|2020-02-14 15:50:00|3636.18|3636.18|3634.69|3634.69|3636.94|3636.94|3634.69|3634.69|0
1581695700000|2020-02-14 15:55:00|3634.86|3634.86|3633.71|3633.71|3635.85|3635.85|3633.38|3633.38|0
1581696000000|2020-02-14 16:00:00|3633.8|3633.8|3631.5|3631.5|3634.82|3634.82|3631.5|3631.5|0
1581696300000|2020-02-14 16:05:00|3631.39|3631.39|3627.84|3627.84|3631.39|3631.39|3627.25|3627.25|0
1581696600000|2020-02-14 16:10:00|3628.17|3628.17|3628.54|3628.54|3630.14|3630.14|3627.15|3627.15|0
1581696900000|2020-02-14 16:15:00|3628.87|3628.87|3629.92|3629.92|3630.83|3630.83|3627.33|3627.33|0
1581697200000|2020-02-14 16:20:00|3629.58|3629.58|3630.45|3630.45|3631.05|3631.05|3628.97|3628.97|0
1581697500000|2020-02-14 16:25:00|3630.44|3630.44|3627.66|3627.66|3630.82|3630.82|3627.66|3627.66|0
1581927300000|2020-02-17 08:15:00|3645.79|3645.79|3654.99|3654.99|3655.95|3655.95|3645.79|3645.79|0
1581927600000|2020-02-17 08:20:00|3655.27|3655.27|3656.42|3656.42|3656.45|3656.45|3651.29|3651.29|0
1581927900000|2020-02-17 08:25:00|3656.53|3656.53|3662.43|3662.43|3662.55|3662.55|3655.14|3655.14|0
1581928200000|2020-02-17 08:30:00|3662.76|3662.76|3664.37|3664.37|3664.37|3664.37|3661.89|3661.89|0
1581928500000|2020-02-17 08:35:00|3664.32|3664.32|3655.33|3655.33|3666.61|3666.61|3655.25|3655.25|0
1581928800000|2020-02-17 08:40:00|3653.99|3653.99|3652.77|3652.77|3656.46|3656.46|3652|3652|0
1581929100000|2020-02-17 08:45:00|3652.44|3652.44|3659.81|3659.81|3660.48|3660.48|3652.31|3652.31|0
1581929400000|2020-02-17 08:50:00|3659.93|3659.93|3661.95|3661.95|3662.87|3662.87|3658.87|3658.87|0
1581929700000|2020-02-17 08:55:00|3661.97|3661.97|3657.48|3657.48|3662.12|3662.12|3657.05|3657.05|0
1581930000000|2020-02-17 09:00:00|3657.6|3657.6|3657.03|3657.03|3658.24|3658.24|3656.15|3656.15|0
1581930300000|2020-02-17 09:05:00|3657.14|3657.14|3656.91|3656.91|3658.05|3658.05|3656.68|3656.68|0
1581930600000|2020-02-17 09:10:00|3656.97|3656.97|3657.26|3657.26|3659.41|3659.41|3656.85|3656.85|0
1581930900000|2020-02-17 09:15:00|3657.32|3657.32|3657.27|3657.27|3658.54|3658.54|3656.35|3656.35|0
1581931200000|2020-02-17 09:20:00|3657.19|3657.19|3651.77|3651.77|3657.2|3657.2|3650.55|3650.55|0
1581931500000|2020-02-17 09:25:00|3651.71|3651.71|3653.09|3653.09|3654.26|3654.26|3650.76|3650.76|0
1581931800000|2020-02-17 09:30:00|3652.86|3652.86|3655.97|3655.97|3656.15|3656.15|3652.63|3652.63|0
1581932100000|2020-02-17 09:35:00|3655.85|3655.85|3655.13|3655.13|3656.52|3656.52|3655.01|3655.01|0
1581932400000|2020-02-17 09:40:00|3655.02|3655.02|3654.62|3654.62|3655.39|3655.39|3654.3|3654.3|0
1581932700000|2020-02-17 09:45:00|3654.51|3654.51|3655.24|3655.24|3656.02|3656.02|3653.76|3653.76|0
1581933000000|2020-02-17 09:50:00|3655.15|3655.15|3652.4|3652.4|3655.15|3655.15|3652.37|3652.37|0
1581933300000|2020-02-17 09:55:00|3652.34|3652.34|3651.57|3651.57|3652.36|3652.36|3650.72|3650.72|0
1581933600000|2020-02-17 10:00:00|3651.63|3651.63|3652.7|3652.7|3653.32|3653.32|3651.49|3651.49|0
1581933900000|2020-02-17 10:05:00|3652.58|3652.58|3652.87|3652.87|3654.18|3654.18|3651.69|3651.69|0
1581934200000|2020-02-17 10:10:00|3652.75|3652.75|3650.02|3650.02|3653.51|3653.51|3649.99|3649.99|0
1581934500000|2020-02-17 10:15:00|3649.79|3649.79|3649.58|3649.58|3650.75|3650.75|3649.22|3649.22|0
1581934800000|2020-02-17 10:20:00|3649.52|3649.52|3651.02|3651.02|3651.1|3651.1|3647.96|3647.96|0
1581935100000|2020-02-17 10:25:00|3651.47|3651.47|3652.74|3652.74|3653.02|3653.02|3651.47|3651.47|0
1581935400000|2020-02-17 10:30:00|3652.51|3652.51|3653.73|3653.73|3653.85|3653.85|3652.05|3652.05|0
1581935700000|2020-02-17 10:35:00|3653.65|3653.65|3652.57|3652.57|3653.76|3653.76|3652.13|3652.13|0
1581936000000|2020-02-17 10:40:00|3652.52|3652.52|3652.68|3652.68|3653.08|3653.08|3651.78|3651.78|0
1581936300000|2020-02-17 10:45:00|3652.62|3652.62|3654.16|3654.16|3654.22|3654.22|3652.22|3652.22|0
1581936600000|2020-02-17 10:50:00|3654.08|3654.08|3652.86|3652.86|3654.2|3654.2|3652.83|3652.83|0
1581936900000|2020-02-17 10:55:00|3652.75|3652.75|3651.96|3651.96|3652.75|3652.75|3651.78|3651.78|0
1581937200000|2020-02-17 11:00:00|3652.01|3652.01|3653.04|3653.04|3653.44|3653.44|3652.01|3652.01|0
1581937500000|2020-02-17 11:05:00|3653.29|3653.29|3654.35|3654.35|3654.4|3654.4|3652.37|3652.37|0
1581937800000|2020-02-17 11:10:00|3654.68|3654.68|3656.15|3656.15|3656.15|3656.15|3654.68|3654.68|0
1581938100000|2020-02-17 11:15:00|3655.81|3655.81|3656.11|3656.11|3657.66|3657.66|3655.55|3655.55|0
1581938400000|2020-02-17 11:20:00|3656.1|3656.1|3654.48|3654.48|3656.35|3656.35|3654.12|3654.12|0
1581938700000|2020-02-17 11:25:00|3654.81|3654.81|3650.84|3650.84|3654.81|3654.81|3650.84|3650.84|0
1581939000000|2020-02-17 11:30:00|3650.73|3650.73|3651.42|3651.42|3651.73|3651.73|3650.73|3650.73|0
1581939300000|2020-02-17 11:35:00|3651.3|3651.3|3650.97|3650.97|3651.39|3651.39|3650.27|3650.27|0
1581939600000|2020-02-17 11:40:00|3651.03|3651.03|3656.25|3656.25|3656.25|3656.25|3651.03|3651.03|0
1581939900000|2020-02-17 11:45:00|3656.32|3656.32|3655.41|3655.41|3656.49|3656.49|3654.78|3654.78|0
1581940200000|2020-02-17 11:50:00|3654.75|3654.75|3655.04|3655.04|3655.49|3655.49|3654.26|3654.26|0
1581940500000|2020-02-17 11:55:00|3655.11|3655.11|3660.22|3660.22|3660.22|3660.22|3655.11|3655.11|0
1581940800000|2020-02-17 12:00:00|3660.27|3660.27|3658.89|3658.89|3661.85|3661.85|3657.71|3657.71|0
1581941100000|2020-02-17 12:05:00|3658.66|3658.66|3657.54|3657.54|3658.97|3658.97|3657.46|3657.46|0
1581941400000|2020-02-17 12:10:00|3657.2|3657.2|3656.36|3656.36|3657.55|3657.55|3656.13|3656.13|0
1581941700000|2020-02-17 12:15:00|3656.44|3656.44|3658.94|3658.94|3658.95|3658.95|3656.44|3656.44|0
1581942000000|2020-02-17 12:20:00|3658.97|3658.97|3658.77|3658.77|3659.25|3659.25|3658.24|3658.24|0
1581942300000|2020-02-17 12:25:00|3658.82|3658.82|3656.88|3656.88|3659.18|3659.18|3656.66|3656.66|0
1581942600000|2020-02-17 12:30:00|3656.96|3656.96|3657.6|3657.6|3658.03|3658.03|3656.93|3656.93|0
1581942900000|2020-02-17 12:35:00|3657.52|3657.52|3659.93|3659.93|3660.26|3660.26|3656.92|3656.92|0
1581943200000|2020-02-17 12:40:00|3660.26|3660.26|3660.99|3660.99|3661.38|3661.38|3660.02|3660.02|0
1581943500000|2020-02-17 12:45:00|3661.05|3661.05|3662.4|3662.4|3662.4|3662.4|3660.93|3660.93|0
1581943800000|2020-02-17 12:50:00|3662.32|3662.32|3661.72|3661.72|3662.51|3662.51|3661.47|3661.47|0
1581944100000|2020-02-17 12:55:00|3661.79|3661.79|3661.28|3661.28|3662.3|3662.3|3659.87|3659.87|0
1581944400000|2020-02-17 13:00:00|3661.19|3661.19|3660.53|3660.53|3661.19|3661.19|3660.36|3660.36|0
1581944700000|2020-02-17 13:05:00|3660.47|3660.47|3657.06|3657.06|3660.47|3660.47|3657.06|3657.06|0
1581945000000|2020-02-17 13:10:00|3657|3657|3658.71|3658.71|3658.88|3658.88|3656.02|3656.02|0
1581945300000|2020-02-17 13:15:00|3658.79|3658.79|3657.51|3657.51|3658.79|3658.79|3657.5|3657.5|0
1581945600000|2020-02-17 13:20:00|3657.6|3657.6|3657.17|3657.17|3658.13|3658.13|3657.12|3657.12|0
1581945900000|2020-02-17 13:25:00|3657.12|3657.12|3659.84|3659.84|3659.97|3659.97|3656.78|3656.78|0
1581946200000|2020-02-17 13:30:00|3659.89|3659.89|3659.88|3659.88|3659.89|3659.89|3658.34|3658.34|0
1581946500000|2020-02-17 13:35:00|3659.97|3659.97|3662.77|3662.77|3662.77|3662.77|3659.97|3659.97|0
1581946800000|2020-02-17 13:40:00|3662.85|3662.85|3661.8|3661.8|3663.57|3663.57|3661.8|3661.8|0
1581947100000|2020-02-17 13:45:00|3661.69|3661.69|3660.92|3660.92|3661.71|3661.71|3660.92|3660.92|0
1581947400000|2020-02-17 13:50:00|3660.84|3660.84|3660.35|3660.35|3661|3661|3659.31|3659.31|0
1581947700000|2020-02-17 13:55:00|3660.52|3660.52|3661.02|3661.02|3661.02|3661.02|3659.83|3659.83|0
1581948000000|2020-02-17 14:00:00|3661.08|3661.08|3659.61|3659.61|3661.38|3661.38|3659.58|3659.58|0
1581948300000|2020-02-17 14:05:00|3659.55|3659.55|3659.03|3659.03|3660.33|3660.33|3659|3659|0
1581948600000|2020-02-17 14:10:00|3659.36|3659.36|3656.82|3656.82|3659.36|3659.36|3656.41|3656.41|0
1581948900000|2020-02-17 14:15:00|3656.93|3656.93|3656.27|3656.27|3657.32|3657.32|3656.25|3656.25|0
1581949200000|2020-02-17 14:20:00|3656.6|3656.6|3656.29|3656.29|3656.6|3656.6|3655.49|3655.49|0
1581949500000|2020-02-17 14:25:00|3656.24|3656.24|3656.08|3656.08|3657.9|3657.9|3655.96|3655.96|0
1581949800000|2020-02-17 14:30:00|3656.41|3656.41|3656.84|3656.84|3657.12|3657.12|3655.66|3655.66|0
1581950100000|2020-02-17 14:35:00|3656.77|3656.77|3656.35|3656.35|3658.51|3658.51|3655.38|3655.38|0
1581950400000|2020-02-17 14:40:00|3656.43|3656.43|3652.23|3652.23|3656.43|3656.43|3652.23|3652.23|0
1581950700000|2020-02-17 14:45:00|3652.2|3652.2|3651.41|3651.41|3652.86|3652.86|3651.01|3651.01|0
1581951000000|2020-02-17 14:50:00|3651.36|3651.36|3652.24|3652.24|3652.57|3652.57|3650.92|3650.92|0
1581951300000|2020-02-17 14:55:00|3651.9|3651.9|3650.86|3650.86|3652.15|3652.15|3650.41|3650.41|0
1581951600000|2020-02-17 15:00:00|3650.81|3650.81|3649.36|3649.36|3650.86|3650.86|3647.66|3647.66|0
1581951900000|2020-02-17 15:05:00|3649.35|3649.35|3648.98|3648.98|3649.5|3649.5|3647.7|3647.7|0
1581952200000|2020-02-17 15:10:00|3648.97|3648.97|3649.79|3649.79|3650.37|3650.37|3648.97|3648.97|0
1581952500000|2020-02-17 15:15:00|3649.74|3649.74|3650.48|3650.48|3651.61|3651.61|3649.74|3649.74|0
1581952800000|2020-02-17 15:20:00|3650.49|3650.49|3648.37|3648.37|3650.49|3650.49|3648.21|3648.21|0
1581953100000|2020-02-17 15:25:00|3648.7|3648.7|3643.52|3643.52|3648.9|3648.9|3643.4|3643.4|0
1581953400000|2020-02-17 15:30:00|3643.85|3643.85|3642.61|3642.61|3645.09|3645.09|3642.38|3642.38|0
1581953700000|2020-02-17 15:35:00|3642.95|3642.95|3642|3642|3644.37|3644.37|3641.56|3641.56|0
1581954000000|2020-02-17 15:40:00|3641.99|3641.99|3643.79|3643.79|3643.79|3643.79|3640.84|3640.84|0
1581954300000|2020-02-17 15:45:00|3643.78|3643.78|3646.41|3646.41|3646.74|3646.74|3643.64|3643.64|0
1581954600000|2020-02-17 15:50:00|3646.49|3646.49|3648.44|3648.44|3648.57|3648.57|3646.42|3646.42|0
1581954900000|2020-02-17 15:55:00|3648.49|3648.49|3649.15|3649.15|3649.15|3649.15|3647.66|3647.66|0
1581955200000|2020-02-17 16:00:00|3649.09|3649.09|3651.33|3651.33|3652.13|3652.13|3648.75|3648.75|0
1581955500000|2020-02-17 16:05:00|3651|3651|3654.12|3654.12|3654.12|3654.12|3650.23|3650.23|0
1581955800000|2020-02-17 16:10:00|3654.01|3654.01|3654.79|3654.79|3655.12|3655.12|3653.2|3653.2|0
1581956100000|2020-02-17 16:15:00|3654.87|3654.87|3655.3|3655.3|3655.51|3655.51|3653.21|3653.21|0
1581956400000|2020-02-17 16:20:00|3655.23|3655.23|3658.93|3658.93|3659.27|3659.27|3655.23|3655.23|0
1581956700000|2020-02-17 16:25:00|3659.26|3659.26|3656.95|3656.95|3660|3660|3655.9|3655.9|0
1582013700000|2020-02-18 08:15:00|3575.45|3575.45|3560.77|3560.77|3577.3|3577.3|3560.77|3560.77|0
1582014000000|2020-02-18 08:20:00|3560.11|3560.11|3554|3554|3560.28|3560.28|3547.27|3547.27|0
1582014300000|2020-02-18 08:25:00|3553.71|3553.71|3551.67|3551.67|3556.32|3556.32|3547.74|3547.74|0
1582014600000|2020-02-18 08:30:00|3551.34|3551.34|3543.99|3543.99|3559.11|3559.11|3540.58|3540.58|0
1582014900000|2020-02-18 08:35:00|3543.87|3543.87|3548.96|3548.96|3548.96|3548.96|3538.59|3538.59|0
1582015200000|2020-02-18 08:40:00|3547.63|3547.63|3552.65|3552.65|3564.2|3564.2|3547.63|3547.63|0
1582015500000|2020-02-18 08:45:00|3552.98|3552.98|3554.13|3554.13|3560.02|3560.02|3551.61|3551.61|0
1582015800000|2020-02-18 08:50:00|3553.78|3553.78|3553.27|3553.27|3556.34|3556.34|3549.62|3549.62|0
1582016100000|2020-02-18 08:55:00|3553.38|3553.38|3564.7|3564.7|3564.81|3564.81|3552.61|3552.61|0
1582016400000|2020-02-18 09:00:00|3564.58|3564.58|3558.51|3558.51|3564.72|3564.72|3554.69|3554.69|0
1582016700000|2020-02-18 09:05:00|3557.51|3557.51|3553.74|3553.74|3558.25|3558.25|3550.86|3550.86|0
1582017000000|2020-02-18 09:10:00|3553.51|3553.51|3543.42|3543.42|3553.84|3553.84|3543.41|3543.41|0
1582017300000|2020-02-18 09:15:00|3543.76|3543.76|3530.67|3530.67|3543.96|3543.96|3529.88|3529.88|0
1582017600000|2020-02-18 09:20:00|3531|3531|3528.86|3528.86|3533.27|3533.27|3524.76|3524.76|0
1582017900000|2020-02-18 09:25:00|3528.53|3528.53|3531.61|3531.61|3534.29|3534.29|3526.56|3526.56|0
1582018200000|2020-02-18 09:30:00|3531.49|3531.49|3534.9|3534.9|3535.77|3535.77|3529.89|3529.89|0
1582018500000|2020-02-18 09:35:00|3533.9|3533.9|3531.18|3531.18|3536.6|3536.6|3528.06|3528.06|0
1582018800000|2020-02-18 09:40:00|3531.35|3531.35|3530.24|3530.24|3533|3533|3528.81|3528.81|0
1582019100000|2020-02-18 09:45:00|3530.13|3530.13|3529.39|3529.39|3530.43|3530.43|3524.82|3524.82|0
1582019400000|2020-02-18 09:50:00|3529.5|3529.5|3525.63|3525.63|3529.5|3529.5|3525.39|3525.39|0
1582019700000|2020-02-18 09:55:00|3525.68|3525.68|3523.51|3523.51|3526.14|3526.14|3519.97|3519.97|0
1582020000000|2020-02-18 10:00:00|3522.85|3522.85|3517.6|3517.6|3522.85|3522.85|3516.06|3516.06|0
1582020300000|2020-02-18 10:05:00|3517.49|3517.49|3523|3523|3523.88|3523.88|3517.49|3517.49|0
1582020600000|2020-02-18 10:10:00|3523.11|3523.11|3527.47|3527.47|3528.75|3528.75|3521.81|3521.81|0
1582020900000|2020-02-18 10:15:00|3527.8|3527.8|3525.24|3525.24|3529.45|3529.45|3525.24|3525.24|0
1582021200000|2020-02-18 10:20:00|3525.36|3525.36|3524.73|3524.73|3528.53|3528.53|3524.06|3524.06|0
1582021500000|2020-02-18 10:25:00|3523.73|3523.73|3513.63|3513.63|3524.06|3524.06|3513.63|3513.63|0
1582021800000|2020-02-18 10:30:00|3513.96|3513.96|3517.18|3517.18|3521.45|3521.45|3512.93|3512.93|0
1582022100000|2020-02-18 10:35:00|3517.52|3517.52|3522.24|3522.24|3524.4|3524.4|3516.18|3516.18|0
1582022400000|2020-02-18 10:40:00|3522.36|3522.36|3530.08|3530.08|3530.5|3530.5|3520.45|3520.45|0
1582022700000|2020-02-18 10:45:00|3530.1|3530.1|3522.99|3522.99|3532.77|3532.77|3521.66|3521.66|0
1582023000000|2020-02-18 10:50:00|3522.66|3522.66|3520.73|3520.73|3523.5|3523.5|3519.17|3519.17|0
1582023300000|2020-02-18 10:55:00|3520.79|3520.79|3518.65|3518.65|3521.1|3521.1|3517.31|3517.31|0
1582023600000|2020-02-18 11:00:00|3518.87|3518.87|3522.83|3522.83|3522.83|3522.83|3518.06|3518.06|0
1582023900000|2020-02-18 11:05:00|3522.94|3522.94|3519.59|3519.59|3523.22|3523.22|3517.9|3517.9|0
1582024200000|2020-02-18 11:10:00|3519.93|3519.93|3518.84|3518.84|3520.59|3520.59|3517.79|3517.79|0
1582024500000|2020-02-18 11:15:00|3519.17|3519.17|3511.37|3511.37|3519.17|3519.17|3510.7|3510.7|0
1582024800000|2020-02-18 11:20:00|3511.36|3511.36|3509.2|3509.2|3513.86|3513.86|3509.2|3509.2|0
1582025100000|2020-02-18 11:25:00|3507.53|3507.53|3512|3512|3513.31|3513.31|3507.53|3507.53|0
1582025400000|2020-02-18 11:30:00|3511.67|3511.67|3513.47|3513.47|3518.02|3518.02|3511.48|3511.48|0
1582025700000|2020-02-18 11:35:00|3513.14|3513.14|3509.6|3509.6|3513.14|3513.14|3508.93|3508.93|0
1582026000000|2020-02-18 11:40:00|3509.43|3509.43|3504.82|3504.82|3511.42|3511.42|3504.82|3504.82|0
1582026300000|2020-02-18 11:45:00|3505.16|3505.16|3505.69|3505.69|3505.69|3505.69|3502.6|3502.6|0
1582026600000|2020-02-18 11:50:00|3505.35|3505.35|3504.09|3504.09|3505.35|3505.35|3502.44|3502.44|0
1582026900000|2020-02-18 11:55:00|3503.75|3503.75|3503.05|3503.05|3505.23|3505.23|3501.63|3501.63|0
1582027200000|2020-02-18 12:00:00|3503.28|3503.28|3498.26|3498.26|3504.81|3504.81|3498.26|3498.26|0
1582027500000|2020-02-18 12:05:00|3497.93|3497.93|3495.04|3495.04|3498.26|3498.26|3494.44|3494.44|0
1582027800000|2020-02-18 12:10:00|3494.71|3494.71|3500.16|3500.16|3500.38|3500.38|3494.71|3494.71|0
1582028100000|2020-02-18 12:15:00|3499.82|3499.82|3501.23|3501.23|3505.28|3505.28|3498.43|3498.43|0
1582028400000|2020-02-18 12:20:00|3500.57|3500.57|3501.22|3501.22|3502.07|3502.07|3498.87|3498.87|0
1582028700000|2020-02-18 12:25:00|3501.34|3501.34|3505.17|3505.17|3506.86|3506.86|3501.34|3501.34|0
1582029000000|2020-02-18 12:30:00|3505.58|3505.58|3506.75|3506.75|3508.58|3508.58|3504.65|3504.65|0
1582029300000|2020-02-18 12:35:00|3506.41|3506.41|3505.56|3505.56|3506.9|3506.9|3505|3505|0
1582029600000|2020-02-18 12:40:00|3505.23|3505.23|3509.74|3509.74|3509.91|3509.91|3505.23|3505.23|0
1582029900000|2020-02-18 12:45:00|3509.62|3509.62|3509.55|3509.55|3510.04|3510.04|3507.42|3507.42|0
1582030200000|2020-02-18 12:50:00|3509.59|3509.59|3510.73|3510.73|3510.73|3510.73|3508.18|3508.18|0
1582030500000|2020-02-18 12:55:00|3510.07|3510.07|3511.87|3511.87|3512.06|3512.06|3509.98|3509.98|0
1582030800000|2020-02-18 13:00:00|3511.84|3511.84|3509.01|3509.01|3513.63|3513.63|3508.74|3508.74|0
1582031100000|2020-02-18 13:05:00|3508.67|3508.67|3507.59|3507.59|3509.79|3509.79|3506.66|3506.66|0
1582031400000|2020-02-18 13:10:00|3507.76|3507.76|3507.84|3507.84|3510.08|3510.08|3507.5|3507.5|0
1582031700000|2020-02-18 13:15:00|3507.5|3507.5|3508.64|3508.64|3509.4|3509.4|3505.84|3505.84|0
1582032000000|2020-02-18 13:20:00|3508.75|3508.75|3511.39|3511.39|3513.29|3513.29|3508.42|3508.42|0
1582032300000|2020-02-18 13:25:00|3511.33|3511.33|3511.55|3511.55|3512.42|3512.42|3509.23|3509.23|0
1582032600000|2020-02-18 13:30:00|3511.61|3511.61|3512.9|3512.9|3514.09|3514.09|3511.07|3511.07|0
1582032900000|2020-02-18 13:35:00|3513.02|3513.02|3514.89|3514.89|3515.33|3515.33|3513.02|3513.02|0
1582033200000|2020-02-18 13:40:00|3514.78|3514.78|3515.18|3515.18|3515.9|3515.9|3513.77|3513.77|0
1582033500000|2020-02-18 13:45:00|3514.84|3514.84|3516.7|3516.7|3516.82|3516.82|3512.69|3512.69|0
1582033800000|2020-02-18 13:50:00|3516.82|3516.82|3518.38|3518.38|3520.11|3520.11|3514.49|3514.49|0
1582034100000|2020-02-18 13:55:00|3518.23|3518.23|3523.28|3523.28|3523.28|3523.28|3516.91|3516.91|0
1582034400000|2020-02-18 14:00:00|3523.25|3523.25|3518.49|3518.49|3523.92|3523.92|3517.97|3517.97|0
1582034700000|2020-02-18 14:05:00|3518.55|3518.55|3526.09|3526.09|3526.13|3526.13|3518.08|3518.08|0
1582035000000|2020-02-18 14:10:00|3526.18|3526.18|3527.55|3527.55|3528.61|3528.61|3525.04|3525.04|0
1582035300000|2020-02-18 14:15:00|3527.22|3527.22|3521|3521|3528.42|3528.42|3519.09|3519.09|0
1582035600000|2020-02-18 14:20:00|3521.06|3521.06|3518.72|3518.72|3521.34|3521.34|3517.26|3517.26|0
1582035900000|2020-02-18 14:25:00|3518.67|3518.67|3515.64|3515.64|3519.72|3519.72|3514.91|3514.91|0
1582036200000|2020-02-18 14:30:00|3515.7|3515.7|3517.79|3517.79|3521.45|3521.45|3514.58|3514.58|0
1582036500000|2020-02-18 14:35:00|3518.13|3518.13|3516.65|3516.65|3519.45|3519.45|3514.9|3514.9|0
1582036800000|2020-02-18 14:40:00|3516.99|3516.99|3516.46|3516.46|3519.45|3519.45|3515.3|3515.3|0
1582037100000|2020-02-18 14:45:00|3516.4|3516.4|3512.82|3512.82|3516.9|3516.9|3510.42|3510.42|0
1582037400000|2020-02-18 14:50:00|3512.76|3512.76|3511.42|3511.42|3513.48|3513.48|3510.61|3510.61|0
1582037700000|2020-02-18 14:55:00|3511.76|3511.76|3510.77|3510.77|3512.3|3512.3|3508.77|3508.77|0
1582038000000|2020-02-18 15:00:00|3510.72|3510.72|3508.35|3508.35|3511.13|3511.13|3507.24|3507.24|0
1582038300000|2020-02-18 15:05:00|3507.3|3507.3|3513.46|3513.46|3513.46|3513.46|3505.82|3505.82|0
1582038600000|2020-02-18 15:10:00|3513.51|3513.51|3510.89|3510.89|3513.63|3513.63|3509.01|3509.01|0
1582038900000|2020-02-18 15:15:00|3510.83|3510.83|3510.3|3510.3|3511.21|3511.21|3509.22|3509.22|0
1582039200000|2020-02-18 15:20:00|3510.31|3510.31|3510.4|3510.4|3511.82|3511.82|3509.82|3509.82|0
1582039500000|2020-02-18 15:25:00|3510.35|3510.35|3508.26|3508.26|3511.46|3511.46|3508.26|3508.26|0
1582039800000|2020-02-18 15:30:00|3508.34|3508.34|3510.43|3510.43|3511|3511|3508.29|3508.29|0
1582040100000|2020-02-18 15:35:00|3510.35|3510.35|3509.07|3509.07|3510.5|3510.5|3507.82|3507.82|0
1582040400000|2020-02-18 15:40:00|3509.01|3509.01|3509.27|3509.27|3510|3510|3507.33|3507.33|0
1582040700000|2020-02-18 15:45:00|3509.29|3509.29|3511.6|3511.6|3512.98|3512.98|3509.29|3509.29|0
1582041000000|2020-02-18 15:50:00|3511.58|3511.58|3505.95|3505.95|3511.58|3511.58|3505.85|3505.85|0
1582041300000|2020-02-18 15:55:00|3505.86|3505.86|3504.72|3504.72|3506.2|3506.2|3503.89|3503.89|0
1582041600000|2020-02-18 16:00:00|3504.63|3504.63|3505.46|3505.46|3506.26|3506.26|3503.44|3503.44|0
1582041900000|2020-02-18 16:05:00|3505.37|3505.37|3504.47|3504.47|3505.73|3505.73|3503.4|3503.4|0
1582042200000|2020-02-18 16:10:00|3504.55|3504.55|3502.33|3502.33|3504.68|3504.68|3501.9|3501.9|0
1582042500000|2020-02-18 16:15:00|3502.27|3502.27|3503.21|3503.21|3505.19|3505.19|3501.04|3501.04|0
1582042800000|2020-02-18 16:20:00|3503.1|3503.1|3500.36|3500.36|3504.47|3504.47|3500.35|3500.35|0
1582043100000|2020-02-18 16:25:00|3500.47|3500.47|3496.19|3496.19|3500.49|3500.49|3495.4|3495.4|0
1582100100000|2020-02-19 08:15:00|3546.83|3546.83|3548.76|3548.76|3554.8|3554.8|3546.83|3546.83|0
1582100400000|2020-02-19 08:20:00|3548.42|3548.42|3543.29|3543.29|3548.42|3548.42|3539.32|3539.32|0
1582100700000|2020-02-19 08:25:00|3543.35|3543.35|3543.45|3543.45|3546.06|3546.06|3540.71|3540.71|0
1582101000000|2020-02-19 08:30:00|3543.12|3543.12|3542.55|3542.55|3544.67|3544.67|3540.56|3540.56|0
1582101300000|2020-02-19 08:35:00|3542.51|3542.51|3553.57|3553.57|3553.85|3553.85|3542.51|3542.51|0
1582101600000|2020-02-19 08:40:00|3553.52|3553.52|3562.31|3562.31|3563.71|3563.71|3551.55|3551.55|0
1582101900000|2020-02-19 08:45:00|3561.64|3561.64|3557.94|3557.94|3563.03|3563.03|3556.32|3556.32|0
1582102200000|2020-02-19 08:50:00|3557.85|3557.85|3562.16|3562.16|3563.52|3563.52|3557|3557|0
1582102500000|2020-02-19 08:55:00|3562.33|3562.33|3549.92|3549.92|3565.92|3565.92|3549.92|3549.92|0
1582102800000|2020-02-19 09:00:00|3550.03|3550.03|3554.21|3554.21|3557.91|3557.91|3549.86|3549.86|0
1582103100000|2020-02-19 09:05:00|3554.55|3554.55|3555.72|3555.72|3555.72|3555.72|3550.66|3550.66|0
1582103400000|2020-02-19 09:10:00|3557.05|3557.05|3559.43|3559.43|3561.69|3561.69|3555.96|3555.96|0
1582103700000|2020-02-19 09:15:00|3559.59|3559.59|3557.91|3557.91|3561.12|3561.12|3557.91|3557.91|0
1582104000000|2020-02-19 09:20:00|3557.24|3557.24|3549.58|3549.58|3557.88|3557.88|3549.58|3549.58|0
1582104300000|2020-02-19 09:25:00|3549.5|3549.5|3550.56|3550.56|3552.68|3552.68|3548.17|3548.17|0
1582104600000|2020-02-19 09:30:00|3550.44|3550.44|3552.76|3552.76|3557.16|3557.16|3548.84|3548.84|0
1582104900000|2020-02-19 09:35:00|3552.88|3552.88|3546.68|3546.68|3553.21|3553.21|3546.46|3546.46|0
1582105200000|2020-02-19 09:40:00|3546.61|3546.61|3546.36|3546.36|3547.85|3547.85|3545.27|3545.27|0
1582105500000|2020-02-19 09:45:00|3546.3|3546.3|3543.81|3543.81|3546.63|3546.63|3542.74|3542.74|0
1582105800000|2020-02-19 09:50:00|3543.86|3543.86|3543.73|3543.73|3545.25|3545.25|3542.44|3542.44|0
1582106100000|2020-02-19 09:55:00|3543.67|3543.67|3545.06|3545.06|3545.06|3545.06|3542.34|3542.34|0
1582106400000|2020-02-19 10:00:00|3545.17|3545.17|3543.56|3543.56|3545.36|3545.36|3543.05|3543.05|0
1582106700000|2020-02-19 10:05:00|3543.63|3543.63|3543.75|3543.75|3544.12|3544.12|3542.63|3542.63|0
1582107000000|2020-02-19 10:10:00|3543.69|3543.69|3545.49|3545.49|3546.03|3546.03|3542.76|3542.76|0
1582107300000|2020-02-19 10:15:00|3545.43|3545.43|3544.58|3544.58|3545.58|3545.58|3544.34|3544.34|0
1582107600000|2020-02-19 10:20:00|3544.46|3544.46|3544.53|3544.53|3544.95|3544.95|3541.78|3541.78|0
1582107900000|2020-02-19 10:25:00|3544.64|3544.64|3546.12|3546.12|3546.46|3546.46|3544.22|3544.22|0
1582108200000|2020-02-19 10:30:00|3546.24|3546.24|3546.88|3546.88|3546.88|3546.88|3544.35|3544.35|0
1582108500000|2020-02-19 10:35:00|3546.87|3546.87|3545.74|3545.74|3546.94|3546.94|3545.11|3545.11|0
1582108800000|2020-02-19 10:40:00|3545.78|3545.78|3542.8|3542.8|3545.86|3545.86|3542.52|3542.52|0
1582109100000|2020-02-19 10:45:00|3543.14|3543.14|3538.37|3538.37|3543.61|3543.61|3538.1|3538.1|0
1582109400000|2020-02-19 10:50:00|3538.26|3538.26|3534.24|3534.24|3538.26|3538.26|3532.57|3532.57|0
1582109700000|2020-02-19 10:55:00|3534.58|3534.58|3534.05|3534.05|3535.05|3535.05|3532.22|3532.22|0
1582110000000|2020-02-19 11:00:00|3534.08|3534.08|3532.28|3532.28|3534.82|3534.82|3531.95|3531.95|0
1582110300000|2020-02-19 11:05:00|3532.37|3532.37|3528.6|3528.6|3533.18|3533.18|3528.27|3528.27|0
1582110600000|2020-02-19 11:10:00|3528.69|3528.69|3531.99|3531.99|3534.52|3534.52|3528.69|3528.69|0
1582110900000|2020-02-19 11:15:00|3532.38|3532.38|3531.59|3531.59|3532.38|3532.38|3529.38|3529.38|0
1582111200000|2020-02-19 11:20:00|3531.26|3531.26|3532.71|3532.71|3533.5|3533.5|3530.09|3530.09|0
1582111500000|2020-02-19 11:25:00|3533.05|3533.05|3533.09|3533.09|3533.86|3533.86|3532.35|3532.35|0
1582111800000|2020-02-19 11:30:00|3533.17|3533.17|3532.27|3532.27|3534.88|3534.88|3531.19|3531.19|0
1582112100000|2020-02-19 11:35:00|3532.19|3532.19|3534.13|3534.13|3538.14|3538.14|3532.07|3532.07|0
1582112400000|2020-02-19 11:40:00|3534.46|3534.46|3538.18|3538.18|3540.11|3540.11|3534.46|3534.46|0
1582112700000|2020-02-19 11:45:00|3538.13|3538.13|3542.21|3542.21|3542.21|3542.21|3537.07|3537.07|0
1582113000000|2020-02-19 11:50:00|3542.43|3542.43|3541.98|3541.98|3542.43|3542.43|3540.76|3540.76|0
1582113300000|2020-02-19 11:55:00|3542.31|3542.31|3543.12|3543.12|3544.13|3544.13|3541.31|3541.31|0
1582113600000|2020-02-19 12:00:00|3542.95|3542.95|3538.72|3538.72|3543.62|3543.62|3538.6|3538.6|0
1582113900000|2020-02-19 12:05:00|3539.05|3539.05|3534.36|3534.36|3539.08|3539.08|3533.71|3533.71|0
1582114200000|2020-02-19 12:10:00|3534.69|3534.69|3532.97|3532.97|3537.66|3537.66|3532.86|3532.86|0
1582114500000|2020-02-19 12:15:00|3533.3|3533.3|3533.81|3533.81|3535.54|3535.54|3533.3|3533.3|0
1582114800000|2020-02-19 12:20:00|3533.74|3533.74|3534.87|3534.87|3536.06|3536.06|3532.8|3532.8|0
1582115100000|2020-02-19 12:25:00|3534.76|3534.76|3528.5|3528.5|3534.76|3534.76|3528.21|3528.21|0
1582115400000|2020-02-19 12:30:00|3528.83|3528.83|3529.09|3529.09|3529.76|3529.76|3527.84|3527.84|0
1582115700000|2020-02-19 12:35:00|3528.86|3528.86|3529.27|3529.27|3529.27|3529.27|3528.22|3528.22|0
1582116000000|2020-02-19 12:40:00|3529.26|3529.26|3528.53|3528.53|3530.66|3530.66|3528.53|3528.53|0
1582116300000|2020-02-19 12:45:00|3528.48|3528.48|3528.66|3528.66|3529.23|3529.23|3527.81|3527.81|0
1582116600000|2020-02-19 12:50:00|3528.7|3528.7|3525.13|3525.13|3528.7|3528.7|3525.05|3525.05|0
1582116900000|2020-02-19 12:55:00|3525.02|3525.02|3526.78|3526.78|3527.48|3527.48|3525.02|3525.02|0
1582117200000|2020-02-19 13:00:00|3526.44|3526.44|3525.14|3525.14|3526.55|3526.55|3524.81|3524.81|0
1582117500000|2020-02-19 13:05:00|3525.09|3525.09|3522.54|3522.54|3525.09|3525.09|3522.54|3522.54|0
1582117800000|2020-02-19 13:10:00|3522.42|3522.42|3521.66|3521.66|3522.42|3522.42|3520.84|3520.84|0
1582118100000|2020-02-19 13:15:00|3521.63|3521.63|3520.26|3520.26|3521.79|3521.79|3520.26|3520.26|0
1582118400000|2020-02-19 13:20:00|3520.17|3520.17|3521.59|3521.59|3523.72|3523.72|3518.95|3518.95|0
1582118700000|2020-02-19 13:25:00|3521.53|3521.53|3520.1|3520.1|3522.86|3522.86|3520.1|3520.1|0
1582119000000|2020-02-19 13:30:00|3520.44|3520.44|3520.91|3520.91|3522.22|3522.22|3520.16|3520.16|0
1582119300000|2020-02-19 13:35:00|3520.97|3520.97|3527.16|3527.16|3527.61|3527.61|3520.97|3520.97|0
1582119600000|2020-02-19 13:40:00|3526.83|3526.83|3524.16|3524.16|3527.19|3527.19|3523.58|3523.58|0
1582119900000|2020-02-19 13:45:00|3524.05|3524.05|3527.35|3527.35|3528.42|3528.42|3523.89|3523.89|0
1582120200000|2020-02-19 13:50:00|3527.46|3527.46|3526.21|3526.21|3527.46|3527.46|3524.56|3524.56|0
1582120500000|2020-02-19 13:55:00|3525.88|3525.88|3526.42|3526.42|3529.04|3529.04|3525.6|3525.6|0
1582120800000|2020-02-19 14:00:00|3526.76|3526.76|3528.98|3528.98|3528.98|3528.98|3526.4|3526.4|0
1582121100000|2020-02-19 14:05:00|3528.64|3528.64|3531.88|3531.88|3532.29|3532.29|3528.64|3528.64|0
1582121400000|2020-02-19 14:10:00|3531.97|3531.97|3532.23|3532.23|3532.92|3532.92|3530.63|3530.63|0
1582121700000|2020-02-19 14:15:00|3532.29|3532.29|3532.96|3532.96|3534.47|3534.47|3530.28|3530.28|0
1582122000000|2020-02-19 14:20:00|3532.63|3532.63|3531.39|3531.39|3533.22|3533.22|3529.9|3529.9|0
1582122300000|2020-02-19 14:25:00|3531.44|3531.44|3533.52|3533.52|3534.28|3534.28|3531.44|3531.44|0
1582122600000|2020-02-19 14:30:00|3533.85|3533.85|3532|3532|3534.73|3534.73|3527.73|3527.73|0
1582122900000|2020-02-19 14:35:00|3531.83|3531.83|3534.44|3534.44|3534.53|3534.53|3531.45|3531.45|0
1582123200000|2020-02-19 14:40:00|3534.11|3534.11|3534.29|3534.29|3535.32|3535.32|3534.01|3534.01|0
1582123500000|2020-02-19 14:45:00|3533.96|3533.96|3535.56|3535.56|3535.86|3535.86|3533.96|3533.96|0
1582123800000|2020-02-19 14:50:00|3535.5|3535.5|3536.17|3536.17|3537.46|3537.46|3533.9|3533.9|0
1582124100000|2020-02-19 14:55:00|3536.83|3536.83|3534.06|3534.06|3536.83|3536.83|3533.62|3533.62|0
1582124400000|2020-02-19 15:00:00|3534.11|3534.11|3534.87|3534.87|3535.2|3535.2|3533.33|3533.33|0
1582124700000|2020-02-19 15:05:00|3534.54|3534.54|3533.02|3533.02|3534.83|3534.83|3532.66|3532.66|0
1582125000000|2020-02-19 15:10:00|3533.36|3533.36|3534.04|3534.04|3534.37|3534.37|3533.3|3533.3|0
1582125300000|2020-02-19 15:15:00|3534.37|3534.37|3531.72|3531.72|3534.55|3534.55|3530.51|3530.51|0
1582125600000|2020-02-19 15:20:00|3531.64|3531.64|3532.13|3532.13|3533.2|3533.2|3531.11|3531.11|0
1582125900000|2020-02-19 15:25:00|3532.22|3532.22|3532.43|3532.43|3532.52|3532.52|3530.56|3530.56|0
1582126200000|2020-02-19 15:30:00|3532.36|3532.36|3533.17|3533.17|3534.69|3534.69|3532.36|3532.36|0
1582126500000|2020-02-19 15:35:00|3533.14|3533.14|3531.99|3531.99|3534.99|3534.99|3531.22|3531.22|0
1582126800000|2020-02-19 15:40:00|3531.94|3531.94|3530.96|3530.96|3531.94|3531.94|3530.28|3530.28|0
1582127100000|2020-02-19 15:45:00|3530.9|3530.9|3528.5|3528.5|3530.9|3530.9|3527.93|3527.93|0
1582127400000|2020-02-19 15:50:00|3528.11|3528.11|3530|3530|3530.34|3530.34|3527.79|3527.79|0
1582127700000|2020-02-19 15:55:00|3529.88|3529.88|3530.21|3530.21|3530.95|3530.95|3529.24|3529.24|0
1582128000000|2020-02-19 16:00:00|3530.24|3530.24|3529.26|3529.26|3530.24|3530.24|3528.94|3528.94|0
1582128300000|2020-02-19 16:05:00|3529.28|3529.28|3529.87|3529.87|3530.79|3530.79|3529.28|3529.28|0
1582128600000|2020-02-19 16:10:00|3530.2|3530.2|3529.26|3529.26|3530.28|3530.28|3528.81|3528.81|0
1582128900000|2020-02-19 16:15:00|3529.25|3529.25|3527.15|3527.15|3529.71|3529.71|3526.65|3526.65|0
1582129200000|2020-02-19 16:20:00|3527.07|3527.07|3531.64|3531.64|3532.06|3532.06|3526.7|3526.7|0
1582129500000|2020-02-19 16:25:00|3531.58|3531.58|3529.55|3529.55|3531.58|3531.58|3528.08|3528.08|0
1582186500000|2020-02-20 08:15:00|3555.53|3555.53|3559.13|3559.13|3562.39|3562.39|3555.5|3555.5|0
1582186800000|2020-02-20 08:20:00|3558.95|3558.95|3553.76|3553.76|3560.76|3560.76|3551.14|3551.14|0
1582187100000|2020-02-20 08:25:00|3553.88|3553.88|3559.47|3559.47|3559.92|3559.92|3550.26|3550.26|0
1582187400000|2020-02-20 08:30:00|3559.55|3559.55|3546.83|3546.83|3559.62|3559.62|3546.41|3546.41|0
1582187700000|2020-02-20 08:35:00|3546.16|3546.16|3550.07|3550.07|3552.85|3552.85|3545.83|3545.83|0
1582188000000|2020-02-20 08:40:00|3550.19|3550.19|3559.02|3559.02|3559.94|3559.94|3549.4|3549.4|0
1582188300000|2020-02-20 08:45:00|3559.04|3559.04|3559.78|3559.78|3563.26|3563.26|3558.69|3558.69|0
1582188600000|2020-02-20 08:50:00|3559.84|3559.84|3554.48|3554.48|3559.89|3559.89|3554.37|3554.37|0
1582188900000|2020-02-20 08:55:00|3554.74|3554.74|3547.32|3547.32|3556.04|3556.04|3545.88|3545.88|0
1582189200000|2020-02-20 09:00:00|3547.65|3547.65|3552.94|3552.94|3554.72|3554.72|3547.6|3547.6|0
1582189500000|2020-02-20 09:05:00|3552.27|3552.27|3552.94|3552.94|3554.01|3554.01|3548.74|3548.74|0
1582189800000|2020-02-20 09:10:00|3553.06|3553.06|3550.85|3550.85|3553.55|3553.55|3549.27|3549.27|0
1582190100000|2020-02-20 09:15:00|3550.79|3550.79|3547.74|3547.74|3553.71|3553.71|3547.24|3547.24|0
1582190400000|2020-02-20 09:20:00|3547.86|3547.86|3548.21|3548.21|3549.59|3549.59|3545.34|3545.34|0
1582190700000|2020-02-20 09:25:00|3548.54|3548.54|3551.46|3551.46|3551.86|3551.86|3546.22|3546.22|0
1582191000000|2020-02-20 09:30:00|3551.8|3551.8|3559.64|3559.64|3559.81|3559.81|3551.27|3551.27|0
1582191300000|2020-02-20 09:35:00|3559.06|3559.06|3558.75|3558.75|3560.38|3560.38|3556.73|3556.73|0
1582191600000|2020-02-20 09:40:00|3559.08|3559.08|3562.81|3562.81|3563.83|3563.83|3558.79|3558.79|0
1582191900000|2020-02-20 09:45:00|3563.04|3563.04|3563.45|3563.45|3564.33|3564.33|3562.92|3562.92|0
1582192200000|2020-02-20 09:50:00|3563.41|3563.41|3562.09|3562.09|3566.14|3566.14|3561.95|3561.95|0
1582192500000|2020-02-20 09:55:00|3562.2|3562.2|3566.13|3566.13|3568.77|3568.77|3562.2|3562.2|0
1582192800000|2020-02-20 10:00:00|3566.33|3566.33|3568.77|3568.77|3568.77|3568.77|3564.56|3564.56|0
1582193100000|2020-02-20 10:05:00|3568.8|3568.8|3565.85|3565.85|3568.8|3568.8|3564.06|3564.06|0
1582193400000|2020-02-20 10:10:00|3565.68|3565.68|3563.93|3563.93|3569.38|3569.38|3563.11|3563.11|0
1582193700000|2020-02-20 10:15:00|3563.47|3563.47|3560.46|3560.46|3565.14|3565.14|3559.91|3559.91|0
1582194000000|2020-02-20 10:20:00|3560.29|3560.29|3558.58|3558.58|3560.29|3560.29|3557.45|3557.45|0
1582194300000|2020-02-20 10:25:00|3558.69|3558.69|3566.41|3566.41|3566.41|3566.41|3558.35|3558.35|0
1582194600000|2020-02-20 10:30:00|3566.74|3566.74|3565.29|3565.29|3567.3|3567.3|3563.53|3563.53|0
1582194900000|2020-02-20 10:35:00|3565.23|3565.23|3563.23|3563.23|3566|3566|3563.13|3563.13|0
1582195200000|2020-02-20 10:40:00|3562.65|3562.65|3561.08|3561.08|3562.71|3562.71|3559.41|3559.41|0
1582195500000|2020-02-20 10:45:00|3561.16|3561.16|3560.58|3560.58|3563.42|3563.42|3560.4|3560.4|0
1582195800000|2020-02-20 10:50:00|3560.6|3560.6|3567.47|3567.47|3567.61|3567.61|3560.6|3560.6|0
1582196100000|2020-02-20 10:55:00|3567.48|3567.48|3568.42|3568.42|3569.09|3569.09|3566.77|3566.77|0
1582196400000|2020-02-20 11:00:00|3568.4|3568.4|3566.47|3566.47|3569.01|3569.01|3566.46|3566.46|0
1582196700000|2020-02-20 11:05:00|3566.46|3566.46|3566.49|3566.49|3566.8|3566.8|3564.05|3564.05|0
1582197000000|2020-02-20 11:10:00|3566.43|3566.43|3565.49|3565.49|3566.71|3566.71|3564.52|3564.52|0
1582197300000|2020-02-20 11:15:00|3565.16|3565.16|3564|3564|3567.62|3567.62|3563.14|3563.14|0
1582197600000|2020-02-20 11:20:00|3564.05|3564.05|3568.49|3568.49|3568.49|3568.49|3563.65|3563.65|0
1582197900000|2020-02-20 11:25:00|3568.44|3568.44|3570.29|3570.29|3574.35|3574.35|3568.44|3568.44|0
1582198200000|2020-02-20 11:30:00|3570.52|3570.52|3566.2|3566.2|3570.64|3570.64|3566.08|3566.08|0
1582198500000|2020-02-20 11:35:00|3566.43|3566.43|3567.59|3567.59|3568.51|3568.51|3566.05|3566.05|0
1582198800000|2020-02-20 11:40:00|3567.61|3567.61|3568.16|3568.16|3568.27|3568.27|3565.93|3565.93|0
1582199100000|2020-02-20 11:45:00|3568.24|3568.24|3566.38|3566.38|3569.76|3569.76|3566.38|3566.38|0
1582199400000|2020-02-20 11:50:00|3566.27|3566.27|3564.89|3564.89|3566.49|3566.49|3562.01|3562.01|0
1582199700000|2020-02-20 11:55:00|3565.01|3565.01|3559.5|3559.5|3565.79|3565.79|3559.5|3559.5|0
1582200000000|2020-02-20 12:00:00|3553.06|3553.06|3564.06|3564.06|3564.63|3564.63|3553.06|3553.06|0
1582200300000|2020-02-20 12:05:00|3564.08|3564.08|3565.78|3565.78|3566.28|3566.28|3562.79|3562.79|0
1582200600000|2020-02-20 12:10:00|3565.55|3565.55|3564.38|3564.38|3566.14|3566.14|3564.35|3564.35|0
1582200900000|2020-02-20 12:15:00|3564.21|3564.21|3564.73|3564.73|3565.05|3565.05|3562.58|3562.58|0
1582201200000|2020-02-20 12:20:00|3565.2|3565.2|3564.39|3564.39|3565.61|3565.61|3563.31|3563.31|0
1582201500000|2020-02-20 12:25:00|3564.56|3564.56|3567.28|3567.28|3567.28|3567.28|3564.56|3564.56|0
1582201800000|2020-02-20 12:30:00|3567.34|3567.34|3565.72|3565.72|3568.06|3568.06|3563.93|3563.93|0
1582202100000|2020-02-20 12:35:00|3565.83|3565.83|3566.75|3566.75|3568.33|3568.33|3565.83|3565.83|0
1582202400000|2020-02-20 12:40:00|3566.41|3566.41|3563.61|3563.61|3566.41|3566.41|3563.19|3563.19|0
1582202700000|2020-02-20 12:45:00|3563.27|3563.27|3562.67|3562.67|3563.48|3563.48|3561.08|3561.08|0
1582203000000|2020-02-20 12:50:00|3562.28|3562.28|3561.5|3561.5|3562.39|3562.39|3560.46|3560.46|0
1582203300000|2020-02-20 12:55:00|3561.52|3561.52|3562.8|3562.8|3563.03|3563.03|3560.59|3560.59|0
1582203600000|2020-02-20 13:00:00|3563.13|3563.13|3561.08|3561.08|3563.13|3563.13|3561.08|3561.08|0
1582203900000|2020-02-20 13:05:00|3561.25|3561.25|3559.41|3559.41|3561.62|3561.62|3559.41|3559.41|0
1582204200000|2020-02-20 13:10:00|3559.42|3559.42|3558.34|3558.34|3559.59|3559.59|3557.4|3557.4|0
1582204500000|2020-02-20 13:15:00|3558.4|3558.4|3557.67|3557.67|3560.36|3560.36|3556.98|3556.98|0
1582204800000|2020-02-20 13:20:00|3557.55|3557.55|3556.5|3556.5|3558.05|3558.05|3555.82|3555.82|0
1582205100000|2020-02-20 13:25:00|3556.44|3556.44|3555.21|3555.21|3556.72|3556.72|3553.87|3553.87|0
1582205400000|2020-02-20 13:30:00|3555.09|3555.09|3555.72|3555.72|3557.35|3557.35|3555.05|3555.05|0
1582205700000|2020-02-20 13:35:00|3555.66|3555.66|3552|3552|3555.9|3555.9|3551.65|3551.65|0
1582206000000|2020-02-20 13:40:00|3551.97|3551.97|3552.55|3552.55|3552.55|3552.55|3550.14|3550.14|0
1582206300000|2020-02-20 13:45:00|3552.89|3552.89|3552.7|3552.7|3553.17|3553.17|3551.56|3551.56|0
1582206600000|2020-02-20 13:50:00|3552.81|3552.81|3548.67|3548.67|3553.61|3553.61|3547.34|3547.34|0
1582206900000|2020-02-20 13:55:00|3548.44|3548.44|3551.43|3551.43|3553.36|3553.36|3547.38|3547.38|0
1582207200000|2020-02-20 14:00:00|3551.6|3551.6|3550.85|3550.85|3553.46|3553.46|3550.51|3550.51|0
1582207500000|2020-02-20 14:05:00|3550.79|3550.79|3552.18|3552.18|3552.99|3552.99|3550.4|3550.4|0
1582207800000|2020-02-20 14:10:00|3552.52|3552.52|3550.66|3550.66|3553.02|3553.02|3550.54|3550.54|0
1582208100000|2020-02-20 14:15:00|3550.64|3550.64|3549.35|3549.35|3550.89|3550.89|3546.77|3546.77|0
1582208400000|2020-02-20 14:20:00|3549.23|3549.23|3550.79|3550.79|3551.57|3551.57|3548.18|3548.18|0
1582208700000|2020-02-20 14:25:00|3550.56|3550.56|3554.19|3554.19|3554.48|3554.48|3549.85|3549.85|0
1582209000000|2020-02-20 14:30:00|3554.52|3554.52|3555.25|3555.25|3558.46|3558.46|3552.82|3552.82|0
1582209300000|2020-02-20 14:35:00|3555.02|3555.02|3554.84|3554.84|3555.54|3555.54|3551.56|3551.56|0
1582209600000|2020-02-20 14:40:00|3554.89|3554.89|3553.53|3553.53|3555.01|3555.01|3552.57|3552.57|0
1582209900000|2020-02-20 14:45:00|3553.11|3553.11|3554.04|3554.04|3554.04|3554.04|3551.81|3551.81|0
1582210200000|2020-02-20 14:50:00|3553.92|3553.92|3558.33|3558.33|3558.87|3558.87|3553.69|3553.69|0
1582210500000|2020-02-20 14:55:00|3558.44|3558.44|3557.04|3557.04|3559.33|3559.33|3556.45|3556.45|0
1582210800000|2020-02-20 15:00:00|3556.92|3556.92|3559.71|3559.71|3560.39|3560.39|3556.45|3556.45|0
1582211100000|2020-02-20 15:05:00|3559.6|3559.6|3560.25|3560.25|3561.82|3561.82|3559.54|3559.54|0
1582211400000|2020-02-20 15:10:00|3560.37|3560.37|3563.3|3563.3|3563.3|3563.3|3560.14|3560.14|0
1582211700000|2020-02-20 15:15:00|3563.51|3563.51|3564.31|3564.31|3565.46|3565.46|3563.5|3563.5|0
1582212000000|2020-02-20 15:20:00|3564.3|3564.3|3560.7|3560.7|3564.31|3564.31|3559.75|3559.75|0
1582212300000|2020-02-20 15:25:00|3560.65|3560.65|3563.26|3563.26|3563.98|3563.98|3560.25|3560.25|0
1582212600000|2020-02-20 15:30:00|3563.21|3563.21|3561.31|3561.31|3564.34|3564.34|3560.91|3560.91|0
1582212900000|2020-02-20 15:35:00|3561.37|3561.37|3563.62|3563.62|3563.66|3563.66|3560.67|3560.67|0
1582213200000|2020-02-20 15:40:00|3563.88|3563.88|3563.05|3563.05|3564.41|3564.41|3562.87|3562.87|0
1582213500000|2020-02-20 15:45:00|3563.1|3563.1|3565.66|3565.66|3565.83|3565.83|3563.1|3563.1|0
1582213800000|2020-02-20 15:50:00|3565.78|3565.78|3568.57|3568.57|3568.82|3568.82|3565.07|3565.07|0
1582214100000|2020-02-20 15:55:00|3568.63|3568.63|3567.53|3567.53|3571.79|3571.79|3567.53|3567.53|0
1582214400000|2020-02-20 16:00:00|3567.47|3567.47|3565.76|3565.76|3571.86|3571.86|3565.34|3565.34|0
1582214700000|2020-02-20 16:05:00|3565.7|3565.7|3568.22|3568.22|3569.35|3569.35|3565.7|3565.7|0
1582215000000|2020-02-20 16:10:00|3567.89|3567.89|3563.01|3563.01|3567.89|3567.89|3562.61|3562.61|0
1582215300000|2020-02-20 16:15:00|3562.89|3562.89|3560.81|3560.81|3564.33|3564.33|3559.6|3559.6|0
1582215600000|2020-02-20 16:20:00|3560.42|3560.42|3561.07|3561.07|3562.27|3562.27|3558.63|3558.63|0
1582215900000|2020-02-20 16:25:00|3560.74|3560.74|3553.11|3553.11|3560.74|3560.74|3552.75|3552.75|0
1582272900000|2020-02-21 08:15:00|3524.66|3524.66|3525.76|3525.76|3527.24|3527.24|3521.41|3521.41|0
1582273200000|2020-02-21 08:20:00|3526.1|3526.1|3520|3520|3526.5|3526.5|3519.37|3519.37|0
1582273500000|2020-02-21 08:25:00|3520.05|3520.05|3521.14|3521.14|3523.26|3523.26|3519.45|3519.45|0
1582273800000|2020-02-21 08:30:00|3521.81|3521.81|3535.72|3535.72|3536.62|3536.62|3521.81|3521.81|0
1582274100000|2020-02-21 08:35:00|3535.83|3535.83|3533.46|3533.46|3541.01|3541.01|3530.94|3530.94|0
1582274400000|2020-02-21 08:40:00|3533.79|3533.79|3532.71|3532.71|3537.37|3537.37|3532.62|3532.62|0
1582274700000|2020-02-21 08:45:00|3532.68|3532.68|3526.55|3526.55|3533.44|3533.44|3525.52|3525.52|0
1582275000000|2020-02-21 08:50:00|3526.46|3526.46|3519.81|3519.81|3526.79|3526.79|3518.72|3518.72|0
1582275300000|2020-02-21 08:55:00|3520.04|3520.04|3522.02|3522.02|3522.86|3522.86|3516.71|3516.71|0
1582275600000|2020-02-21 09:00:00|3522.07|3522.07|3534.07|3534.07|3534.07|3534.07|3522.07|3522.07|0
1582275900000|2020-02-21 09:05:00|3534.13|3534.13|3531.76|3531.76|3536.56|3536.56|3531.42|3531.42|0
1582276200000|2020-02-21 09:10:00|3531.87|3531.87|3527.61|3527.61|3533|3533|3526.81|3526.81|0
1582276500000|2020-02-21 09:15:00|3527.84|3527.84|3529.26|3529.26|3530.22|3530.22|3526.56|3526.56|0
1582276800000|2020-02-21 09:20:00|3528.93|3528.93|3532.34|3532.34|3532.69|3532.69|3527.89|3527.89|0
1582277100000|2020-02-21 09:25:00|3532.37|3532.37|3532.89|3532.89|3533.79|3533.79|3531.48|3531.48|0
1582277400000|2020-02-21 09:30:00|3533|3533|3531.02|3531.02|3536.1|3536.1|3528.92|3528.92|0
1582277700000|2020-02-21 09:35:00|3531.13|3531.13|3528.59|3528.59|3531.13|3531.13|3526.13|3526.13|0
1582278000000|2020-02-21 09:40:00|3528.42|3528.42|3535.82|3535.82|3535.91|3535.91|3527.25|3527.25|0
1582278300000|2020-02-21 09:45:00|3535.88|3535.88|3535.23|3535.23|3536.48|3536.48|3532.32|3532.32|0
1582278600000|2020-02-21 09:50:00|3534.9|3534.9|3532.4|3532.4|3535.74|3535.74|3532.4|3532.4|0
1582278900000|2020-02-21 09:55:00|3532.06|3532.06|3534.97|3534.97|3535.73|3535.73|3532|3532|0
1582279200000|2020-02-21 10:00:00|3535.19|3535.19|3534.74|3534.74|3539.56|3539.56|3534.74|3534.74|0
1582279500000|2020-02-21 10:05:00|3534.41|3534.41|3533.4|3533.4|3536.4|3536.4|3532.12|3532.12|0
1582279800000|2020-02-21 10:10:00|3533.38|3533.38|3533.43|3533.43|3533.43|3533.43|3533.34|3533.34|0
1582280100000|2020-02-21 10:15:00|3535.53|3535.53|3541.45|3541.45|3544.1|3544.1|3534.62|3534.62|0
1582280400000|2020-02-21 10:20:00|3541.34|3541.34|3537.6|3537.6|3542.82|3542.82|3537.6|3537.6|0
1582280700000|2020-02-21 10:25:00|3537.71|3537.71|3535.64|3535.64|3539.66|3539.66|3534.91|3534.91|0
1582281000000|2020-02-21 10:30:00|3535.52|3535.52|3530.03|3530.03|3535.52|3535.52|3529.38|3529.38|0
1582281300000|2020-02-21 10:35:00|3530.09|3530.09|3534.03|3534.03|3534.03|3534.03|3530.09|3530.09|0
1582281600000|2020-02-21 10:40:00|3534.08|3534.08|3531.35|3531.35|3535.99|3535.99|3531.34|3531.34|0
1582281900000|2020-02-21 10:45:00|3531.68|3531.68|3534.81|3534.81|3535.97|3535.97|3531.68|3531.68|0
1582282200000|2020-02-21 10:50:00|3534.98|3534.98|3541.49|3541.49|3541.86|3541.86|3534.98|3534.98|0
1582282500000|2020-02-21 10:55:00|3541.44|3541.44|3538|3538|3541.49|3541.49|3537.56|3537.56|0
1582282800000|2020-02-21 11:00:00|3538.04|3538.04|3535.19|3535.19|3538.15|3538.15|3534.8|3534.8|0
1582283100000|2020-02-21 11:05:00|3535.08|3535.08|3531.18|3531.18|3535.08|3535.08|3531.18|3531.18|0
1582283400000|2020-02-21 11:10:00|3531.07|3531.07|3534.09|3534.09|3535.91|3535.91|3531.07|3531.07|0
1582283700000|2020-02-21 11:15:00|3534.03|3534.03|3533.85|3533.85|3534.37|3534.37|3532.01|3532.01|0
1582284000000|2020-02-21 11:20:00|3533.8|3533.8|3535.29|3535.29|3535.96|3535.96|3533.44|3533.44|0
1582284300000|2020-02-21 11:25:00|3534.96|3534.96|3536.45|3536.45|3536.45|3536.45|3533.46|3533.46|0
1582284600000|2020-02-21 11:30:00|3536.12|3536.12|3536.97|3536.97|3538.37|3538.37|3535.79|3535.79|0
1582284900000|2020-02-21 11:35:00|3536.86|3536.86|3538.48|3538.48|3538.87|3538.87|3536.02|3536.02|0
1582285200000|2020-02-21 11:40:00|3538.82|3538.82|3540.91|3540.91|3542.91|3542.91|3537.56|3537.56|0
1582285500000|2020-02-21 11:45:00|3540.68|3540.68|3540.67|3540.67|3542.93|3542.93|3540.42|3540.42|0
1582285800000|2020-02-21 11:50:00|3540.5|3540.5|3537.56|3537.56|3540.78|3540.78|3537.39|3537.39|0
1582286100000|2020-02-21 11:55:00|3537.58|3537.58|3539.47|3539.47|3539.47|3539.47|3536.1|3536.1|0
1582286400000|2020-02-21 12:00:00|3539.54|3539.54|3543.03|3543.03|3543.24|3543.24|3539.28|3539.28|0
1582286700000|2020-02-21 12:05:00|3542.97|3542.97|3543.61|3543.61|3545.2|3545.2|3542.8|3542.8|0
1582287000000|2020-02-21 12:10:00|3543.95|3543.95|3546.42|3546.42|3546.42|3546.42|3543.95|3543.95|0
1582287300000|2020-02-21 12:15:00|3546.41|3546.41|3548.17|3548.17|3548.17|3548.17|3546.01|3546.01|0
1582287600000|2020-02-21 12:20:00|3548.05|3548.05|3546.34|3546.34|3548.06|3548.06|3545.99|3545.99|0
1582287900000|2020-02-21 12:25:00|3546.68|3546.68|3548.74|3548.74|3548.74|3548.74|3546.14|3546.14|0
1582288200000|2020-02-21 12:30:00|3548.8|3548.8|3544.88|3544.88|3549.68|3549.68|3544.72|3544.72|0
1582288500000|2020-02-21 12:35:00|3544.76|3544.76|3544.29|3544.29|3546.23|3546.23|3544.18|3544.18|0
1582288800000|2020-02-21 12:40:00|3544.14|3544.14|3542.89|3542.89|3544.23|3544.23|3542.89|3542.89|0
1582289100000|2020-02-21 12:45:00|3542.83|3542.83|3544.96|3544.96|3545.1|3545.1|3542.83|3542.83|0
1582289400000|2020-02-21 12:50:00|3545.08|3545.08|3545.68|3545.68|3547.22|3547.22|3543.89|3543.89|0
1582289700000|2020-02-21 12:55:00|3546.01|3546.01|3546.32|3546.32|3547.11|3547.11|3545.44|3545.44|0
1582290000000|2020-02-21 13:00:00|3546.23|3546.23|3544.5|3544.5|3547.59|3547.59|3544.39|3544.39|0
1582290300000|2020-02-21 13:05:00|3544.42|3544.42|3543.98|3543.98|3545.4|3545.4|3543.19|3543.19|0
1582290600000|2020-02-21 13:10:00|3544.22|3544.22|3544.08|3544.08|3544.43|3544.43|3542|3542|0
1582290900000|2020-02-21 13:15:00|3543.97|3543.97|3542.82|3542.82|3545.28|3545.28|3542.82|3542.82|0
1582291200000|2020-02-21 13:20:00|3542.93|3542.93|3543.08|3543.08|3544.13|3544.13|3542.07|3542.07|0
1582291500000|2020-02-21 13:25:00|3542.74|3542.74|3542.24|3542.24|3543.75|3543.75|3542.24|3542.24|0
1582291800000|2020-02-21 13:30:00|3542.48|3542.48|3541.76|3541.76|3544.8|3544.8|3540.4|3540.4|0
1582292100000|2020-02-21 13:35:00|3541.84|3541.84|3541.45|3541.45|3543.09|3543.09|3541.45|3541.45|0
1582292400000|2020-02-21 13:40:00|3541.22|3541.22|3541.58|3541.58|3541.81|3541.81|3539.51|3539.51|0
1582292700000|2020-02-21 13:45:00|3541.91|3541.91|3540.25|3540.25|3542.98|3542.98|3538.44|3538.44|0
1582293000000|2020-02-21 13:50:00|3540.33|3540.33|3540.15|3540.15|3540.62|3540.62|3538.88|3538.88|0
1582293300000|2020-02-21 13:55:00|3540.04|3540.04|3538.16|3538.16|3540.28|3540.28|3538.16|3538.16|0
1582293600000|2020-02-21 14:00:00|3538.5|3538.5|3537.9|3537.9|3539.02|3539.02|3537.2|3537.2|0
1582293900000|2020-02-21 14:05:00|3537.99|3537.99|3536.58|3536.58|3538.21|3538.21|3536.05|3536.05|0
1582294200000|2020-02-21 14:10:00|3536.52|3536.52|3535.43|3535.43|3538.38|3538.38|3535.1|3535.1|0
1582294500000|2020-02-21 14:15:00|3535.49|3535.49|3535.39|3535.39|3535.49|3535.49|3532.54|3532.54|0
1582294800000|2020-02-21 14:20:00|3535.51|3535.51|3537.45|3537.45|3538.94|3538.94|3535.4|3535.4|0
1582295100000|2020-02-21 14:25:00|3537.44|3537.44|3538.79|3538.79|3539.35|3539.35|3536.19|3536.19|0
1582295400000|2020-02-21 14:30:00|3539.24|3539.24|3533.12|3533.12|3539.24|3539.24|3532.06|3532.06|0
1582295700000|2020-02-21 14:35:00|3533.01|3533.01|3534.88|3534.88|3536.63|3536.63|3529.55|3529.55|0
1582296000000|2020-02-21 14:40:00|3534.54|3534.54|3531.13|3531.13|3534.68|3534.68|3529.58|3529.58|0
1582296300000|2020-02-21 14:45:00|3530.68|3530.68|3525.27|3525.27|3530.68|3530.68|3523.26|3523.26|0
1582296600000|2020-02-21 14:50:00|3525.38|3525.38|3529.12|3529.12|3531|3531|3525.34|3525.34|0
1582296900000|2020-02-21 14:55:00|3529.35|3529.35|3531.79|3531.79|3531.79|3531.79|3526.81|3526.81|0
1582297200000|2020-02-21 15:00:00|3531.46|3531.46|3527.08|3527.08|3531.7|3531.7|3526.22|3526.22|0
1582297500000|2020-02-21 15:05:00|3526.74|3526.74|3531.02|3531.02|3532.04|3532.04|3525.3|3525.3|0
1582297800000|2020-02-21 15:10:00|3530.79|3530.79|3526.44|3526.44|3530.79|3530.79|3524.92|3524.92|0
1582298100000|2020-02-21 15:15:00|3526.29|3526.29|3525.94|3525.94|3529.36|3529.36|3524.69|3524.69|0
1582298400000|2020-02-21 15:20:00|3526|3526|3533.08|3533.08|3534.21|3534.21|3525.93|3525.93|0
1582298700000|2020-02-21 15:25:00|3533.03|3533.03|3523.45|3523.45|3534.31|3534.31|3523.45|3523.45|0
1582299000000|2020-02-21 15:30:00|3523.79|3523.79|3522.66|3522.66|3526.18|3526.18|3521.49|3521.49|0
1582299300000|2020-02-21 15:35:00|3522.99|3522.99|3521.2|3521.2|3525.51|3525.51|3521.08|3521.08|0
1582299600000|2020-02-21 15:40:00|3521.09|3521.09|3520.24|3520.24|3521.35|3521.35|3518.18|3518.18|0
1582299900000|2020-02-21 15:45:00|3520.58|3520.58|3520.44|3520.44|3520.83|3520.83|3515.48|3515.48|0
1582300200000|2020-02-21 15:50:00|3520.11|3520.11|3521.32|3521.32|3521.45|3521.45|3518.12|3518.12|0
1582300500000|2020-02-21 15:55:00|3521.66|3521.66|3523.58|3523.58|3524.81|3524.81|3521.26|3521.26|0
1582300800000|2020-02-21 16:00:00|3523.64|3523.64|3529.44|3529.44|3529.77|3529.77|3523.1|3523.1|0
1582301100000|2020-02-21 16:05:00|3529.32|3529.32|3527.24|3527.24|3530.42|3530.42|3526.43|3526.43|0
1582301400000|2020-02-21 16:10:00|3527.25|3527.25|3530.3|3530.3|3530.55|3530.55|3526.34|3526.34|0
1582301700000|2020-02-21 16:15:00|3530.36|3530.36|3527.96|3527.96|3531.79|3531.79|3527.8|3527.8|0
1582302000000|2020-02-21 16:20:00|3527.46|3527.46|3532.12|3532.12|3533.34|3533.34|3526.86|3526.86|0
1582302300000|2020-02-21 16:25:00|3532.23|3532.23|3532.82|3532.82|3538.14|3538.14|3531.55|3531.55|0
1582532100000|2020-02-24 08:15:00|3455.01|3455.01|3463.38|3463.38|3467.62|3467.62|3454.79|3454.79|0
1582532400000|2020-02-24 08:20:00|3463.27|3463.27|3447.31|3447.31|3463.27|3463.27|3446.04|3446.04|0
1582532700000|2020-02-24 08:25:00|3447.08|3447.08|3430.64|3430.64|3448.32|3448.32|3430.18|3430.18|0
1582533000000|2020-02-24 08:30:00|3430.7|3430.7|3427.77|3427.77|3430.76|3430.76|3421.76|3421.76|0
1582533300000|2020-02-24 08:35:00|3427.74|3427.74|3435.2|3435.2|3436.02|3436.02|3424.81|3424.81|0
1582533600000|2020-02-24 08:40:00|3435.83|3435.83|3432.78|3432.78|3437.37|3437.37|3428.27|3428.27|0
1582533900000|2020-02-24 08:45:00|3432.55|3432.55|3425.92|3425.92|3434.22|3434.22|3424.26|3424.26|0
1582534200000|2020-02-24 08:50:00|3426.04|3426.04|3425.2|3425.2|3431.81|3431.81|3419.65|3419.65|0
1582534500000|2020-02-24 08:55:00|3425.03|3425.03|3421.64|3421.64|3429.22|3429.22|3420.44|3420.44|0
1582534800000|2020-02-24 09:00:00|3422.31|3422.31|3421.08|3421.08|3423.11|3423.11|3414.63|3414.63|0
1582535100000|2020-02-24 09:05:00|3421.42|3421.42|3421.51|3421.51|3425.02|3425.02|3416.26|3416.26|0
1582535400000|2020-02-24 09:10:00|3421.39|3421.39|3424.58|3424.58|3428.49|3428.49|3421.06|3421.06|0
1582535700000|2020-02-24 09:15:00|3424.13|3424.13|3422.01|3422.01|3425.8|3425.8|3421.84|3421.84|0
1582536000000|2020-02-24 09:20:00|3421.96|3421.96|3424.65|3424.65|3425.92|3425.92|3420.33|3420.33|0
1582536300000|2020-02-24 09:25:00|3424.25|3424.25|3423.4|3423.4|3424.55|3424.55|3419.95|3419.95|0
1582536600000|2020-02-24 09:30:00|3423.57|3423.57|3418.18|3418.18|3424.13|3424.13|3415.48|3415.48|0
1582536900000|2020-02-24 09:35:00|3417.51|3417.51|3419.3|3419.3|3420.26|3420.26|3416.07|3416.07|0
1582537200000|2020-02-24 09:40:00|3419.53|3419.53|3425.6|3425.6|3426.08|3426.08|3417.86|3417.86|0
1582537500000|2020-02-24 09:45:00|3425.93|3425.93|3429.47|3429.47|3430.43|3430.43|3424.94|3424.94|0
1582537800000|2020-02-24 09:50:00|3429.3|3429.3|3428.82|3428.82|3430.33|3430.33|3426.28|3426.28|0
1582538100000|2020-02-24 09:55:00|3428.73|3428.73|3442.16|3442.16|3442.27|3442.27|3428.73|3428.73|0
1582538400000|2020-02-24 10:00:00|3441.88|3441.88|3443.57|3443.57|3443.57|3443.57|3437.57|3437.57|0
1582538700000|2020-02-24 10:05:00|3443.68|3443.68|3440.08|3440.08|3444.62|3444.62|3438.86|3438.86|0
1582539000000|2020-02-24 10:10:00|3439.41|3439.41|3437.87|3437.87|3441.16|3441.16|3437.76|3437.76|0
1582539300000|2020-02-24 10:15:00|3437.75|3437.75|3440.8|3440.8|3442.26|3442.26|3436.33|3436.33|0
1582539600000|2020-02-24 10:20:00|3440.76|3440.76|3441.26|3441.26|3441.93|3441.93|3438.49|3438.49|0
1582539900000|2020-02-24 10:25:00|3441.32|3441.32|3442.54|3442.54|3444.11|3444.11|3440.18|3440.18|0
1582540200000|2020-02-24 10:30:00|3442.65|3442.65|3439.85|3439.85|3443.16|3443.16|3437.73|3437.73|0
1582540500000|2020-02-24 10:35:00|3439.96|3439.96|3432.82|3432.82|3439.96|3439.96|3432.26|3432.26|0
1582540800000|2020-02-24 10:40:00|3433.04|3433.04|3436.43|3436.43|3440.45|3440.45|3433.04|3433.04|0
1582541100000|2020-02-24 10:45:00|3436.52|3436.52|3428.8|3428.8|3436.85|3436.85|3428.8|3428.8|0
1582541400000|2020-02-24 10:50:00|3428.92|3428.92|3427.68|3427.68|3429.62|3429.62|3425.93|3425.93|0
1582541700000|2020-02-24 10:55:00|3427.57|3427.57|3423.62|3423.62|3427.57|3427.57|3422.95|3422.95|0
1582542000000|2020-02-24 11:00:00|3423.74|3423.74|3427.31|3427.31|3427.31|3427.31|3423.62|3423.62|0
1582542300000|2020-02-24 11:05:00|3427.2|3427.2|3423.46|3423.46|3427.58|3427.58|3423.46|3423.46|0
1582542600000|2020-02-24 11:10:00|3423.35|3423.35|3424.77|3424.77|3425.08|3425.08|3422.62|3422.62|0
1582542900000|2020-02-24 11:15:00|3424.65|3424.65|3425.94|3425.94|3425.94|3425.94|3421.73|3421.73|0
1582543200000|2020-02-24 11:20:00|3425.61|3425.61|3421.94|3421.94|3428.1|3428.1|3421.94|3421.94|0
1582543500000|2020-02-24 11:25:00|3421.85|3421.85|3416.26|3416.26|3422.2|3422.2|3415.98|3415.98|0
1582543800000|2020-02-24 11:30:00|3416.59|3416.59|3421.87|3421.87|3422.21|3422.21|3416.43|3416.43|0
1582544100000|2020-02-24 11:35:00|3421.53|3421.53|3429.79|3429.79|3429.98|3429.98|3420.92|3420.92|0
1582544400000|2020-02-24 11:40:00|3429.9|3429.9|3427.68|3427.68|3430.69|3430.69|3426.59|3426.59|0
1582544700000|2020-02-24 11:45:00|3427.8|3427.8|3429.38|3429.38|3430.12|3430.12|3427.74|3427.74|0
1582545000000|2020-02-24 11:50:00|3429.39|3429.39|3429.76|3429.76|3431.94|3431.94|3429.39|3429.39|0
1582545300000|2020-02-24 11:55:00|3429.43|3429.43|3429.18|3429.18|3430.75|3430.75|3428.49|3428.49|0
1582545600000|2020-02-24 12:00:00|3428.92|3428.92|3436.93|3436.93|3437.06|3437.06|3428.92|3428.92|0
1582545900000|2020-02-24 12:05:00|3436.98|3436.98|3437.04|3437.04|3438.04|3438.04|3435.07|3435.07|0
1582546200000|2020-02-24 12:10:00|3437.38|3437.38|3438.73|3438.73|3439.45|3439.45|3434.61|3434.61|0
1582546500000|2020-02-24 12:15:00|3439.06|3439.06|3440.25|3440.25|3440.25|3440.25|3436.38|3436.38|0
1582546800000|2020-02-24 12:20:00|3439.92|3439.92|3442.23|3442.23|3444.22|3444.22|3439.92|3439.92|0
1582547100000|2020-02-24 12:25:00|3441.89|3441.89|3434.56|3434.56|3441.89|3441.89|3434.23|3434.23|0
1582547400000|2020-02-24 12:30:00|3434.23|3434.23|3433.63|3433.63|3434.68|3434.68|3432.07|3432.07|0
1582547700000|2020-02-24 12:35:00|3433.75|3433.75|3431.46|3431.46|3433.8|3433.8|3430.78|3430.78|0
1582548000000|2020-02-24 12:40:00|3431.79|3431.79|3428.48|3428.48|3432.71|3432.71|3427.26|3427.26|0
1582548300000|2020-02-24 12:45:00|3428.59|3428.59|3430.52|3430.52|3430.58|3430.58|3428.33|3428.33|0
1582548600000|2020-02-24 12:50:00|3430.19|3430.19|3423.25|3423.25|3430.21|3430.21|3422.55|3422.55|0
1582548900000|2020-02-24 12:55:00|3423.24|3423.24|3423.15|3423.15|3423.55|3423.55|3421.77|3421.77|0
1582549200000|2020-02-24 13:00:00|3423.32|3423.32|3425.68|3425.68|3427.04|3427.04|3423.01|3423.01|0
1582549500000|2020-02-24 13:05:00|3425.65|3425.65|3426.58|3426.58|3427.72|3427.72|3425.15|3425.15|0
1582549800000|2020-02-24 13:10:00|3426.25|3426.25|3430.18|3430.18|3430.74|3430.74|3425.91|3425.91|0
1582550100000|2020-02-24 13:15:00|3430.29|3430.29|3434.97|3434.97|3435.52|3435.52|3430.29|3430.29|0
1582550400000|2020-02-24 13:20:00|3434.91|3434.91|3433.62|3433.62|3436.27|3436.27|3433.4|3433.4|0
1582550700000|2020-02-24 13:25:00|3433.5|3433.5|3431.23|3431.23|3434.12|3434.12|3428.64|3428.64|0
1582551000000|2020-02-24 13:30:00|3431.35|3431.35|3424.36|3424.36|3432.34|3432.34|3424.14|3424.14|0
1582551300000|2020-02-24 13:35:00|3424.47|3424.47|3425.37|3425.37|3427.91|3427.91|3424.43|3424.43|0
1582551600000|2020-02-24 13:40:00|3425.41|3425.41|3423.2|3423.2|3427.88|3427.88|3420.31|3420.31|0
1582551900000|2020-02-24 13:45:00|3423.16|3423.16|3419.49|3419.49|3423.41|3423.41|3418.03|3418.03|0
1582552200000|2020-02-24 13:50:00|3419.16|3419.16|3417.59|3417.59|3419.51|3419.51|3416.99|3416.99|0
1582552500000|2020-02-24 13:55:00|3417.53|3417.53|3417.17|3417.17|3418.07|3418.07|3413.74|3413.74|0
1582552800000|2020-02-24 14:00:00|3417.2|3417.2|3417.07|3417.07|3418.06|3418.06|3415.42|3415.42|0
1582553100000|2020-02-24 14:05:00|3417.03|3417.03|3410.72|3410.72|3417.86|3417.86|3409.85|3409.85|0
1582553400000|2020-02-24 14:10:00|3410.6|3410.6|3409.65|3409.65|3411.65|3411.65|3407.23|3407.23|0
1582553700000|2020-02-24 14:15:00|3410.09|3410.09|3410.32|3410.32|3412.34|3412.34|3409.81|3409.81|0
1582554000000|2020-02-24 14:20:00|3410.25|3410.25|3408.98|3408.98|3414.56|3414.56|3408.76|3408.76|0
1582554300000|2020-02-24 14:25:00|3408.95|3408.95|3405.02|3405.02|3409.43|3409.43|3402.4|3402.4|0
1582554600000|2020-02-24 14:30:00|3405.08|3405.08|3405.48|3405.48|3409.46|3409.46|3403.94|3403.94|0
1582554900000|2020-02-24 14:35:00|3405.59|3405.59|3408.19|3408.19|3409.59|3409.59|3405.47|3405.47|0
1582555200000|2020-02-24 14:40:00|3408.08|3408.08|3406.99|3406.99|3408.14|3408.14|3399.43|3399.43|0
1582555500000|2020-02-24 14:45:00|3407.28|3407.28|3412.62|3412.62|3413.8|3413.8|3406.3|3406.3|0
1582555800000|2020-02-24 14:50:00|3412.95|3412.95|3413.69|3413.69|3414.41|3414.41|3409.33|3409.33|0
1582556100000|2020-02-24 14:55:00|3413.57|3413.57|3415.71|3415.71|3416.16|3416.16|3410.42|3410.42|0
1582556400000|2020-02-24 15:00:00|3415.6|3415.6|3422.6|3422.6|3422.93|3422.93|3413.87|3413.87|0
1582556700000|2020-02-24 15:05:00|3422.71|3422.71|3421.59|3421.59|3423.62|3423.62|3417.85|3417.85|0
1582557000000|2020-02-24 15:10:00|3421.25|3421.25|3425.28|3425.28|3425.93|3425.93|3419.37|3419.37|0
1582557300000|2020-02-24 15:15:00|3425.39|3425.39|3421.8|3421.8|3426.94|3426.94|3421.2|3421.2|0
1582557600000|2020-02-24 15:20:00|3421.77|3421.77|3417.9|3417.9|3421.77|3421.77|3417.57|3417.57|0
1582557900000|2020-02-24 15:25:00|3418.02|3418.02|3417.49|3417.49|3420.19|3420.19|3415.59|3415.59|0
1582558200000|2020-02-24 15:30:00|3417.6|3417.6|3414.49|3414.49|3418.25|3418.25|3414.49|3414.49|0
1582558500000|2020-02-24 15:35:00|3414.54|3414.54|3410.38|3410.38|3415.66|3415.66|3409.58|3409.58|0
1582558800000|2020-02-24 15:40:00|3410.05|3410.05|3421.66|3421.66|3422.12|3422.12|3408.81|3408.81|0
1582559100000|2020-02-24 15:45:00|3421.59|3421.59|3428.63|3428.63|3429.37|3429.37|3420.29|3420.29|0
1582559400000|2020-02-24 15:50:00|3428.96|3428.96|3426.08|3426.08|3432.99|3432.99|3425.91|3425.91|0
1582559700000|2020-02-24 15:55:00|3426.41|3426.41|3429.17|3429.17|3432.1|3432.1|3423.49|3423.49|0
1582560000000|2020-02-24 16:00:00|3429.09|3429.09|3424.62|3424.62|3429.52|3429.52|3424.62|3424.62|0
1582560300000|2020-02-24 16:05:00|3424.96|3424.96|3430.44|3430.44|3431.77|3431.77|3423.21|3423.21|0
1582560600000|2020-02-24 16:10:00|3430.38|3430.38|3429.93|3429.93|3431.48|3431.48|3428.99|3428.99|0
1582560900000|2020-02-24 16:15:00|3429.82|3429.82|3432.25|3432.25|3433.81|3433.81|3429.76|3429.76|0
1582561200000|2020-02-24 16:20:00|3432.36|3432.36|3428.34|3428.34|3434.52|3434.52|3426.64|3426.64|0
1582561500000|2020-02-24 16:25:00|3428.45|3428.45|3426.49|3426.49|3431.26|3431.26|3426.49|3426.49|0
1582618500000|2020-02-25 08:15:00|3440.89|3440.89|3429.99|3429.99|3441.52|3441.52|3429.56|3429.56|0
1582618800000|2020-02-25 08:20:00|3430.32|3430.32|3430.42|3430.42|3431.58|3431.58|3425.26|3425.26|0
1582619100000|2020-02-25 08:25:00|3430.36|3430.36|3425.36|3425.36|3430.44|3430.44|3421.24|3421.24|0
1582619400000|2020-02-25 08:30:00|3425.35|3425.35|3423.89|3423.89|3430.26|3430.26|3421.57|3421.57|0
1582619700000|2020-02-25 08:35:00|3424.01|3424.01|3413.76|3413.76|3426.64|3426.64|3412.47|3412.47|0
1582620000000|2020-02-25 08:40:00|3413.88|3413.88|3409.97|3409.97|3419.07|3419.07|3409.97|3409.97|0
1582620300000|2020-02-25 08:45:00|3410.31|3410.31|3408.39|3408.39|3412.82|3412.82|3406.65|3406.65|0
1582620600000|2020-02-25 08:50:00|3408.62|3408.62|3408.08|3408.08|3412.21|3412.21|3407.07|3407.07|0
1582620900000|2020-02-25 08:55:00|3407.85|3407.85|3401.73|3401.73|3407.85|3407.85|3401.07|3401.07|0
1582621200000|2020-02-25 09:00:00|3401.4|3401.4|3404.48|3404.48|3408.18|3408.18|3401.4|3401.4|0
1582621500000|2020-02-25 09:05:00|3404.42|3404.42|3402.51|3402.51|3405.65|3405.65|3400.15|3400.15|0
1582621800000|2020-02-25 09:10:00|3402.54|3402.54|3398.87|3398.87|3403.27|3403.27|3397.47|3397.47|0
1582622100000|2020-02-25 09:15:00|3398.76|3398.76|3398.2|3398.2|3401.06|3401.06|3394.96|3394.96|0
1582622400000|2020-02-25 09:20:00|3398.09|3398.09|3400.16|3400.16|3401.88|3401.88|3397.02|3397.02|0
1582622700000|2020-02-25 09:25:00|3400.27|3400.27|3401.46|3401.46|3404.17|3404.17|3398.95|3398.95|0
1582623000000|2020-02-25 09:30:00|3401.63|3401.63|3396.73|3396.73|3402.1|3402.1|3395.11|3395.11|0
1582623300000|2020-02-25 09:35:00|3396.84|3396.84|3395.23|3395.23|3397.44|3397.44|3394.36|3394.36|0
1582623600000|2020-02-25 09:40:00|3394.89|3394.89|3391.26|3391.26|3395.05|3395.05|3389.71|3389.71|0
1582623900000|2020-02-25 09:45:00|3391.25|3391.25|3391.5|3391.5|3393.77|3393.77|3391.25|3391.25|0
1582624200000|2020-02-25 09:50:00|3391.56|3391.56|3392.18|3392.18|3392.62|3392.62|3389.61|3389.61|0
1582624500000|2020-02-25 09:55:00|3392.06|3392.06|3387.79|3387.79|3392.3|3392.3|3387.79|3387.79|0
1582624800000|2020-02-25 10:00:00|3387.68|3387.68|3390.95|3390.95|3392.22|3392.22|3386.49|3386.49|0
1582625100000|2020-02-25 10:05:00|3390.62|3390.62|3388.33|3388.33|3391.52|3391.52|3388.18|3388.18|0
1582625400000|2020-02-25 10:10:00|3387.99|3387.99|3388.08|3388.08|3391.86|3391.86|3386.16|3386.16|0
1582625700000|2020-02-25 10:15:00|3387.96|3387.96|3383.97|3383.97|3388.36|3388.36|3383.63|3383.63|0
1582626000000|2020-02-25 10:20:00|3383.85|3383.85|3385.24|3385.24|3387.76|3387.76|3383.62|3383.62|0
1582626300000|2020-02-25 10:25:00|3385.19|3385.19|3383.49|3383.49|3386.22|3386.22|3382.18|3382.18|0
1582626600000|2020-02-25 10:30:00|3383.55|3383.55|3386.09|3386.09|3386.29|3386.29|3381.47|3381.47|0
1582626900000|2020-02-25 10:35:00|3385.98|3385.98|3384.79|3384.79|3389.36|3389.36|3384.51|3384.51|0
1582627200000|2020-02-25 10:40:00|3384.46|3384.46|3381.82|3381.82|3385.38|3385.38|3381.82|3381.82|0
1582627500000|2020-02-25 10:45:00|3381.79|3381.79|3385.41|3385.41|3385.41|3385.41|3376.86|3376.86|0
1582627800000|2020-02-25 10:50:00|3385.52|3385.52|3385.31|3385.31|3387.28|3387.28|3383.34|3383.34|0
1582628100000|2020-02-25 10:55:00|3386.1|3386.1|3389.23|3389.23|3390.43|3390.43|3386.1|3386.1|0
1582628400000|2020-02-25 11:00:00|3389.12|3389.12|3386.89|3386.89|3389.4|3389.4|3381.53|3381.53|0
1582628700000|2020-02-25 11:05:00|3386.94|3386.94|3382.41|3382.41|3387.58|3387.58|3381.01|3381.01|0
1582629000000|2020-02-25 11:10:00|3382.07|3382.07|3384.43|3384.43|3384.84|3384.84|3380.46|3380.46|0
1582629300000|2020-02-25 11:15:00|3384.32|3384.32|3381.35|3381.35|3385.49|3385.49|3379.83|3379.83|0
1582629600000|2020-02-25 11:20:00|3381.23|3381.23|3381.87|3381.87|3382.59|3382.59|3378.86|3378.86|0
1582629900000|2020-02-25 11:25:00|3381.53|3381.53|3385.11|3385.11|3385.11|3385.11|3380.75|3380.75|0
1582630200000|2020-02-25 11:30:00|3385.31|3385.31|3391.2|3391.2|3391.37|3391.37|3383.3|3383.3|0
1582630500000|2020-02-25 11:35:00|3391.53|3391.53|3395.09|3395.09|3395.82|3395.82|3391.36|3391.36|0
1582630800000|2020-02-25 11:40:00|3395.04|3395.04|3390.09|3390.09|3395.96|3395.96|3388.22|3388.22|0
1582631100000|2020-02-25 11:45:00|3390.11|3390.11|3386.47|3386.47|3390.5|3390.5|3386.14|3386.14|0
1582631400000|2020-02-25 11:50:00|3386.42|3386.42|3385.62|3385.62|3387.79|3387.79|3384.16|3384.16|0
1582631700000|2020-02-25 11:55:00|3385.96|3385.96|3379.49|3379.49|3386.52|3386.52|3378.91|3378.91|0
1582632000000|2020-02-25 12:00:00|3379.95|3379.95|3382.85|3382.85|3382.85|3382.85|3377.77|3377.77|0
1582632300000|2020-02-25 12:05:00|3382.51|3382.51|3379.66|3379.66|3383.86|3383.86|3378.56|3378.56|0
1582632600000|2020-02-25 12:10:00|3379.61|3379.61|3375.45|3375.45|3379.72|3379.72|3374.09|3374.09|0
1582632900000|2020-02-25 12:15:00|3375.78|3375.78|3377.18|3377.18|3379.28|3379.28|3375.65|3375.65|0
1582633200000|2020-02-25 12:20:00|3377.12|3377.12|3381.19|3381.19|3381.94|3381.94|3375.59|3375.59|0
1582633500000|2020-02-25 12:25:00|3381.22|3381.22|3381.85|3381.85|3384.48|3384.48|3381.22|3381.22|0
1582633800000|2020-02-25 12:30:00|3381.76|3381.76|3379.84|3379.84|3381.81|3381.81|3379.01|3379.01|0
1582634100000|2020-02-25 12:35:00|3380.17|3380.17|3386.34|3386.34|3387.13|3387.13|3380.06|3380.06|0
1582634400000|2020-02-25 12:40:00|3386.23|3386.23|3385|3385|3386.66|3386.66|3382.9|3382.9|0
1582634700000|2020-02-25 12:45:00|3385.11|3385.11|3397.25|3397.25|3397.86|3397.86|3385.11|3385.11|0
1582635000000|2020-02-25 12:50:00|3397.07|3397.07|3398.54|3398.54|3400.14|3400.14|3395.15|3395.15|0
1582635300000|2020-02-25 12:55:00|3398.6|3398.6|3395.79|3395.79|3399.05|3399.05|3395.14|3395.14|0
1582635600000|2020-02-25 13:00:00|3395.9|3395.9|3392.38|3392.38|3395.96|3395.96|3391.47|3391.47|0
1582635900000|2020-02-25 13:05:00|3392.58|3392.58|3390.8|3390.8|3394.4|3394.4|3390.45|3390.45|0
1582636200000|2020-02-25 13:10:00|3390.46|3390.46|3387.64|3387.64|3393.04|3393.04|3386.4|3386.4|0
1582636500000|2020-02-25 13:15:00|3387.68|3387.68|3383.19|3383.19|3387.68|3387.68|3382.99|3382.99|0
1582636800000|2020-02-25 13:20:00|3383.53|3383.53|3380.41|3380.41|3384.71|3384.71|3378.78|3378.78|0
1582637100000|2020-02-25 13:25:00|3380.52|3380.52|3376.75|3376.75|3380.71|3380.71|3375.49|3375.49|0
1582637400000|2020-02-25 13:30:00|3376.42|3376.42|3381.72|3381.72|3382.13|3382.13|3374.84|3374.84|0
1582637700000|2020-02-25 13:35:00|3381.75|3381.75|3388.41|3388.41|3388.8|3388.8|3381.75|3381.75|0
1582638000000|2020-02-25 13:40:00|3388.36|3388.36|3385.56|3385.56|3389.25|3389.25|3384.54|3384.54|0
1582638300000|2020-02-25 13:45:00|3385.82|3385.82|3383.42|3383.42|3387.08|3387.08|3382.91|3382.91|0
1582638600000|2020-02-25 13:50:00|3383.31|3383.31|3383.01|3383.01|3384.83|3384.83|3381.08|3381.08|0
1582638900000|2020-02-25 13:55:00|3383.34|3383.34|3380.03|3380.03|3386.16|3386.16|3378.04|3378.04|0
1582639200000|2020-02-25 14:00:00|3379.92|3379.92|3378.45|3378.45|3381.39|3381.39|3375.85|3375.85|0
1582639500000|2020-02-25 14:05:00|3378.67|3378.67|3378.29|3378.29|3381.56|3381.56|3378.12|3378.12|0
1582639800000|2020-02-25 14:10:00|3377.96|3377.96|3379.04|3379.04|3379.59|3379.59|3377.27|3377.27|0
1582640100000|2020-02-25 14:15:00|3378.98|3378.98|3382.44|3382.44|3382.44|3382.44|3378.09|3378.09|0
1582640400000|2020-02-25 14:20:00|3383.03|3383.03|3385.82|3385.82|3385.92|3385.92|3383.03|3383.03|0
1582640700000|2020-02-25 14:25:00|3386.22|3386.22|3392.03|3392.03|3392.57|3392.57|3386.22|3386.22|0
1582641000000|2020-02-25 14:30:00|3392.7|3392.7|3384.21|3384.21|3396.76|3396.76|3383.07|3383.07|0
1582641300000|2020-02-25 14:35:00|3383.87|3383.87|3384.57|3384.57|3389.39|3389.39|3383.18|3383.18|0
1582641600000|2020-02-25 14:40:00|3384.53|3384.53|3381.21|3381.21|3385.7|3385.7|3380.93|3380.93|0
1582641900000|2020-02-25 14:45:00|3381.2|3381.2|3379.12|3379.12|3381.2|3381.2|3376.53|3376.53|0
1582642200000|2020-02-25 14:50:00|3378.79|3378.79|3381.79|3381.79|3382.01|3382.01|3375.17|3375.17|0
1582642500000|2020-02-25 14:55:00|3381.45|3381.45|3381.08|3381.08|3382.76|3382.76|3377.64|3377.64|0
1582642800000|2020-02-25 15:00:00|3381.23|3381.23|3377.36|3377.36|3385.61|3385.61|3376.85|3376.85|0
1582643100000|2020-02-25 15:05:00|3377.42|3377.42|3378.17|3378.17|3382.31|3382.31|3376.96|3376.96|0
1582643400000|2020-02-25 15:10:00|3377.99|3377.99|3375.64|3375.64|3378.85|3378.85|3373.98|3373.98|0
1582643700000|2020-02-25 15:15:00|3375.3|3375.3|3371.18|3371.18|3378.34|3378.34|3371.18|3371.18|0
1582644000000|2020-02-25 15:20:00|3371.17|3371.17|3366.85|3366.85|3371.35|3371.35|3366.31|3366.31|0
1582644300000|2020-02-25 15:25:00|3366.51|3366.51|3358.06|3358.06|3366.51|3366.51|3356.5|3356.5|0
1582644600000|2020-02-25 15:30:00|3358.27|3358.27|3358.8|3358.8|3362.26|3362.26|3353.56|3353.56|0
1582644900000|2020-02-25 15:35:00|3358.63|3358.63|3361.18|3361.18|3364.27|3364.27|3355.73|3355.73|0
1582645200000|2020-02-25 15:40:00|3361.03|3361.03|3368.21|3368.21|3368.88|3368.88|3357.68|3357.68|0
1582645500000|2020-02-25 15:45:00|3367.87|3367.87|3355.79|3355.79|3370.32|3370.32|3355.79|3355.79|0
1582645800000|2020-02-25 15:50:00|3355.68|3355.68|3355.57|3355.57|3357.5|3357.5|3352.22|3352.22|0
1582646100000|2020-02-25 15:55:00|3355.8|3355.8|3354.43|3354.43|3356.58|3356.58|3351.64|3351.64|0
1582646400000|2020-02-25 16:00:00|3354.26|3354.26|3353.2|3353.2|3358.33|3358.33|3352.55|3352.55|0
1582646700000|2020-02-25 16:05:00|3353.26|3353.26|3352.5|3352.5|3357.35|3357.35|3349.85|3349.85|0
1582647000000|2020-02-25 16:10:00|3352.17|3352.17|3352.07|3352.07|3356.37|3356.37|3350.81|3350.81|0
1582647300000|2020-02-25 16:15:00|3352.09|3352.09|3347.14|3347.14|3352.09|3352.09|3343.83|3343.83|0
1582647600000|2020-02-25 16:20:00|3346.41|3346.41|3348.67|3348.67|3349.31|3349.31|3344.31|3344.31|0
1582647900000|2020-02-25 16:25:00|3348.3|3348.3|3353.46|3353.46|3358.58|3358.58|3347.61|3347.61|0
1582704900000|2020-02-26 08:15:00|3374.84|3374.84|3373.54|3373.54|3375.18|3375.18|3367.63|3367.63|0
1582705200000|2020-02-26 08:20:00|3373.66|3373.66|3381.8|3381.8|3382.51|3382.51|3371.36|3371.36|0
1582705500000|2020-02-26 08:25:00|3381.47|3381.47|3375.35|3375.35|3385.66|3385.66|3374.53|3374.53|0
1582705800000|2020-02-26 08:30:00|3375.79|3375.79|3381.43|3381.43|3382.53|3382.53|3375.79|3375.79|0
1582706100000|2020-02-26 08:35:00|3381.32|3381.32|3384.94|3384.94|3388.87|3388.87|3380.63|3380.63|0
1582706400000|2020-02-26 08:40:00|3385.27|3385.27|3379.39|3379.39|3385.27|3385.27|3377.03|3377.03|0
1582706700000|2020-02-26 08:45:00|3379.73|3379.73|3373.59|3373.59|3380.73|3380.73|3370.45|3370.45|0
1582707000000|2020-02-26 08:50:00|3373.26|3373.26|3360.29|3360.29|3376.18|3376.18|3360.29|3360.29|0
1582707300000|2020-02-26 08:55:00|3360.58|3360.58|3364.63|3364.63|3366.28|3366.28|3360.58|3360.58|0
1582707600000|2020-02-26 09:00:00|3365.02|3365.02|3355.74|3355.74|3365.02|3365.02|3355.59|3355.59|0
1582707900000|2020-02-26 09:05:00|3355.8|3355.8|3349.84|3349.84|3356.2|3356.2|3347.81|3347.81|0
1582708200000|2020-02-26 09:10:00|3349.96|3349.96|3353.13|3353.13|3353.32|3353.32|3343.02|3343.02|0
1582708500000|2020-02-26 09:15:00|3353.47|3353.47|3362.97|3362.97|3366.28|3366.28|3350.46|3350.46|0
1582708800000|2020-02-26 09:20:00|3362.8|3362.8|3361.76|3361.76|3364.29|3364.29|3356.39|3356.39|0
1582709100000|2020-02-26 09:25:00|3361.99|3361.99|3360.22|3360.22|3362.54|3362.54|3357.12|3357.12|0
1582709400000|2020-02-26 09:30:00|3360.64|3360.64|3362.77|3362.77|3363.98|3363.98|3353.17|3353.17|0
1582709700000|2020-02-26 09:35:00|3362.65|3362.65|3371.8|3371.8|3375.27|3375.27|3362.32|3362.32|0
1582710000000|2020-02-26 09:40:00|3371.76|3371.76|3366.47|3366.47|3374.34|3374.34|3365.96|3365.96|0
1582710300000|2020-02-26 09:45:00|3366.53|3366.53|3366.75|3366.75|3371.5|3371.5|3365.68|3365.68|0
1582710600000|2020-02-26 09:50:00|3366.86|3366.86|3373.71|3373.71|3374.31|3374.31|3364.93|3364.93|0
1582710900000|2020-02-26 09:55:00|3373.59|3373.59|3367.54|3367.54|3373.59|3373.59|3365.91|3365.91|0
1582711200000|2020-02-26 10:00:00|3367.38|3367.38|3373.51|3373.51|3373.69|3373.69|3367.38|3367.38|0
1582711500000|2020-02-26 10:05:00|3373.63|3373.63|3381.5|3381.5|3381.88|3381.88|3373.15|3373.15|0
1582711800000|2020-02-26 10:10:00|3381.45|3381.45|3376.76|3376.76|3383.79|3383.79|3376.53|3376.53|0
1582712100000|2020-02-26 10:15:00|3376.82|3376.82|3379.74|3379.74|3382.86|3382.86|3376.82|3376.82|0
1582712400000|2020-02-26 10:20:00|3379.41|3379.41|3380.71|3380.71|3384.03|3384.03|3378.52|3378.52|0
1582712700000|2020-02-26 10:25:00|3380.77|3380.77|3385.77|3385.77|3385.77|3385.77|3380.03|3380.03|0
1582713000000|2020-02-26 10:30:00|3385.38|3385.38|3384.02|3384.02|3385.94|3385.94|3380.41|3380.41|0
1582713300000|2020-02-26 10:35:00|3383.68|3383.68|3377.73|3377.73|3383.8|3383.8|3377.54|3377.54|0
1582713600000|2020-02-26 10:40:00|3377.62|3377.62|3379.99|3379.99|3380.16|3380.16|3374.9|3374.9|0
1582713900000|2020-02-26 10:45:00|3379.93|3379.93|3369.77|3369.77|3380.64|3380.64|3369.32|3369.32|0
1582714200000|2020-02-26 10:50:00|3369.44|3369.44|3369.95|3369.95|3372.61|3372.61|3368.6|3368.6|0
1582714500000|2020-02-26 10:55:00|3370.36|3370.36|3370.32|3370.32|3374.66|3374.66|3369.65|3369.65|0
1582714800000|2020-02-26 11:00:00|3370.43|3370.43|3372.54|3372.54|3372.98|3372.98|3369.49|3369.49|0
1582715100000|2020-02-26 11:05:00|3372.65|3372.65|3378.11|3378.11|3378.7|3378.7|3372.65|3372.65|0
1582715400000|2020-02-26 11:10:00|3377.65|3377.65|3378.69|3378.69|3381.46|3381.46|3374.65|3374.65|0
1582715700000|2020-02-26 11:15:00|3378.02|3378.02|3379.29|3379.29|3380.1|3380.1|3376.47|3376.47|0
1582716000000|2020-02-26 11:20:00|3379.35|3379.35|3381.76|3381.76|3383.05|3383.05|3379.35|3379.35|0
1582716300000|2020-02-26 11:25:00|3381.58|3381.58|3383.76|3383.76|3385.11|3385.11|3381.5|3381.5|0
1582716600000|2020-02-26 11:30:00|3383.73|3383.73|3380.27|3380.27|3387.22|3387.22|3379.99|3379.99|0
1582716900000|2020-02-26 11:35:00|3380.6|3380.6|3384.25|3384.25|3384.57|3384.57|3378.88|3378.88|0
1582717200000|2020-02-26 11:40:00|3384.48|3384.48|3387.52|3387.52|3388.85|3388.85|3384.1|3384.1|0
1582717500000|2020-02-26 11:45:00|3387.19|3387.19|3383.1|3383.1|3387.19|3387.19|3381.22|3381.22|0
1582717800000|2020-02-26 11:50:00|3383.44|3383.44|3379.78|3379.78|3384.03|3384.03|3379.61|3379.61|0
1582718100000|2020-02-26 11:55:00|3379.95|3379.95|3376.78|3376.78|3381.39|3381.39|3376.05|3376.05|0
1582718400000|2020-02-26 12:00:00|3376.66|3376.66|3376.49|3376.49|3382.55|3382.55|3371.57|3371.57|0
1582718700000|2020-02-26 12:05:00|3376.16|3376.16|3388.57|3388.57|3388.97|3388.97|3375.11|3375.11|0
1582719000000|2020-02-26 12:10:00|3388.65|3388.65|3384.47|3384.47|3392.49|3392.49|3383.97|3383.97|0
1582719300000|2020-02-26 12:15:00|3385.08|3385.08|3381.3|3381.3|3389.4|3389.4|3380.54|3380.54|0
1582719600000|2020-02-26 12:20:00|3380.83|3380.83|3378.49|3378.49|3380.83|3380.83|3374.51|3374.51|0
1582719900000|2020-02-26 12:25:00|3378.37|3378.37|3382.89|3382.89|3385.02|3385.02|3378.37|3378.37|0
1582720200000|2020-02-26 12:30:00|3382.56|3382.56|3380.08|3380.08|3383.46|3383.46|3377.38|3377.38|0
1582720500000|2020-02-26 12:35:00|3380.13|3380.13|3379.34|3379.34|3380.85|3380.85|3378.46|3378.46|0
1582720800000|2020-02-26 12:40:00|3379.3|3379.3|3384.16|3384.16|3385.02|3385.02|3378.76|3378.76|0
1582721100000|2020-02-26 12:45:00|3384.27|3384.27|3385.48|3385.48|3387.58|3387.58|3382.88|3382.88|0
1582721400000|2020-02-26 12:50:00|3385.53|3385.53|3390.5|3390.5|3391.02|3391.02|3385.53|3385.53|0
1582721700000|2020-02-26 12:55:00|3390.49|3390.49|3389.22|3389.22|3390.49|3390.49|3387.02|3387.02|0
1582722000000|2020-02-26 13:00:00|3389.55|3389.55|3390.87|3390.87|3390.87|3390.87|3387.4|3387.4|0
1582722300000|2020-02-26 13:05:00|3390.76|3390.76|3387.73|3387.73|3393.35|3393.35|3386.4|3386.4|0
1582722600000|2020-02-26 13:10:00|3388.06|3388.06|3386.13|3386.13|3389.48|3389.48|3383.63|3383.63|0
1582722900000|2020-02-26 13:15:00|3386.25|3386.25|3390.77|3390.77|3390.77|3390.77|3383.88|3383.88|0
1582723200000|2020-02-26 13:20:00|3391.1|3391.1|3389.25|3389.25|3391.17|3391.17|3386.32|3386.32|0
1582723500000|2020-02-26 13:25:00|3389.59|3389.59|3389.5|3389.5|3391.06|3391.06|3387.3|3387.3|0
1582723800000|2020-02-26 13:30:00|3389.17|3389.17|3392.04|3392.04|3392.63|3392.63|3388.17|3388.17|0
1582724100000|2020-02-26 13:35:00|3391.54|3391.54|3393.68|3393.68|3395.61|3395.61|3391.54|3391.54|0
1582724400000|2020-02-26 13:40:00|3393.65|3393.65|3389.71|3389.71|3393.88|3393.88|3389.48|3389.48|0
1582724700000|2020-02-26 13:45:00|3389.77|3389.77|3387.03|3387.03|3391.93|3391.93|3387.03|3387.03|0
1582725000000|2020-02-26 13:50:00|3387.08|3387.08|3385.7|3385.7|3388.94|3388.94|3383.76|3383.76|0
1582725300000|2020-02-26 13:55:00|3385.76|3385.76|3383.11|3383.11|3386.86|3386.86|3380.57|3380.57|0
1582725600000|2020-02-26 14:00:00|3383.03|3383.03|3381.83|3381.83|3385.73|3385.73|3381.83|3381.83|0
1582725900000|2020-02-26 14:05:00|3381.5|3381.5|3383.87|3383.87|3384.14|3384.14|3380.8|3380.8|0
1582726200000|2020-02-26 14:10:00|3383.75|3383.75|3385.48|3385.48|3387.67|3387.67|3383.24|3383.24|0
1582726500000|2020-02-26 14:15:00|3385.57|3385.57|3386.56|3386.56|3388.65|3388.65|3384.67|3384.67|0
1582726800000|2020-02-26 14:20:00|3386.61|3386.61|3388.16|3388.16|3390.51|3390.51|3385.32|3385.32|0
1582727100000|2020-02-26 14:25:00|3388.1|3388.1|3387.61|3387.61|3388.68|3388.68|3386.39|3386.39|0
1582727400000|2020-02-26 14:30:00|3387.62|3387.62|3384.68|3384.68|3391.54|3391.54|3383.3|3383.3|0
1582727700000|2020-02-26 14:35:00|3384.34|3384.34|3392.04|3392.04|3392.71|3392.71|3380.1|3380.1|0
1582728000000|2020-02-26 14:40:00|3391.71|3391.71|3399.75|3399.75|3400.73|3400.73|3389.49|3389.49|0
1582728300000|2020-02-26 14:45:00|3400.09|3400.09|3396.79|3396.79|3400.98|3400.98|3395.89|3395.89|0
1582728600000|2020-02-26 14:50:00|3396.71|3396.71|3398.12|3398.12|3399.46|3399.46|3391.27|3391.27|0
1582728900000|2020-02-26 14:55:00|3398.51|3398.51|3390.88|3390.88|3398.51|3398.51|3390.88|3390.88|0
1582729200000|2020-02-26 15:00:00|3390.84|3390.84|3384.91|3384.91|3391.56|3391.56|3384.17|3384.17|0
1582729500000|2020-02-26 15:05:00|3384.8|3384.8|3387.07|3387.07|3387.54|3387.54|3381.32|3381.32|0
1582729800000|2020-02-26 15:10:00|3387.66|3387.66|3390.26|3390.26|3390.66|3390.66|3381.16|3381.16|0
1582730100000|2020-02-26 15:15:00|3390.6|3390.6|3397.4|3397.4|3398.35|3398.35|3389.98|3389.98|0
1582730400000|2020-02-26 15:20:00|3397.79|3397.79|3393.73|3393.73|3399.13|3399.13|3390.14|3390.14|0
1582730700000|2020-02-26 15:25:00|3394.06|3394.06|3388.43|3388.43|3398.99|3398.99|3388.29|3388.29|0
1582731000000|2020-02-26 15:30:00|3388.54|3388.54|3391.09|3391.09|3395.67|3395.67|3388.54|3388.54|0
1582731300000|2020-02-26 15:35:00|3391.42|3391.42|3393.45|3393.45|3396.4|3396.4|3391.16|3391.16|0
1582731600000|2020-02-26 15:40:00|3393.34|3393.34|3399.91|3399.91|3400.35|3400.35|3392.75|3392.75|0
1582731900000|2020-02-26 15:45:00|3399.58|3399.58|3396.66|3396.66|3399.58|3399.58|3394.69|3394.69|0
1582732200000|2020-02-26 15:50:00|3396.71|3396.71|3392.08|3392.08|3400.55|3400.55|3391.96|3391.96|0
1582732500000|2020-02-26 15:55:00|3392.07|3392.07|3390.59|3390.59|3394.78|3394.78|3389.5|3389.5|0
1582732800000|2020-02-26 16:00:00|3390.36|3390.36|3392.44|3392.44|3393.64|3393.64|3387.49|3387.49|0
1582733100000|2020-02-26 16:05:00|3392.77|3392.77|3387.65|3387.65|3394.17|3394.17|3387.65|3387.65|0
1582733400000|2020-02-26 16:10:00|3387.64|3387.64|3388.02|3388.02|3389.1|3389.1|3385.37|3385.37|0
1582733700000|2020-02-26 16:15:00|3387.9|3387.9|3397.45|3397.45|3397.61|3397.61|3386.58|3386.58|0
1582734000000|2020-02-26 16:20:00|3397.47|3397.47|3403.86|3403.86|3403.86|3403.86|3397.46|3397.46|0
1582734300000|2020-02-26 16:25:00|3403.53|3403.53|3409.05|3409.05|3410.53|3410.53|3403.53|3403.53|0
1582791300000|2020-02-27 08:15:00|3284.26|3284.26|3294.33|3294.33|3298.64|3298.64|3281.47|3281.47|0
1582791600000|2020-02-27 08:20:00|3294.32|3294.32|3286.72|3286.72|3294.69|3294.69|3284.42|3284.42|0
1582791900000|2020-02-27 08:25:00|3286.78|3286.78|3281.89|3281.89|3286.78|3286.78|3277.45|3277.45|0
1582792200000|2020-02-27 08:30:00|3281.83|3281.83|3280.36|3280.36|3283.2|3283.2|3273.84|3273.84|0
1582792500000|2020-02-27 08:35:00|3280.69|3280.69|3281.58|3281.58|3284.99|3284.99|3275.48|3275.48|0
1582792800000|2020-02-27 08:40:00|3281.49|3281.49|3287.56|3287.56|3287.78|3287.78|3279.4|3279.4|0
1582793100000|2020-02-27 08:45:00|3287.45|3287.45|3288.38|3288.38|3288.44|3288.44|3282.39|3282.39|0
1582793400000|2020-02-27 08:50:00|3288.49|3288.49|3288.3|3288.3|3292.82|3292.82|3283.67|3283.67|0
1582793700000|2020-02-27 08:55:00|3288.19|3288.19|3300.19|3300.19|3302.3|3302.3|3286.69|3286.69|0
1582794000000|2020-02-27 09:00:00|3300.52|3300.52|3305.92|3305.92|3312.99|3312.99|3299.31|3299.31|0
1582794300000|2020-02-27 09:05:00|3305.69|3305.69|3307.33|3307.33|3311.96|3311.96|3305.69|3305.69|0
1582794600000|2020-02-27 09:10:00|3307.27|3307.27|3305.87|3305.87|3308.29|3308.29|3302.59|3302.59|0
1582794900000|2020-02-27 09:15:00|3305.88|3305.88|3303.69|3303.69|3308.02|3308.02|3302.47|3302.47|0
1582795200000|2020-02-27 09:20:00|3303.6|3303.6|3306.12|3306.12|3308.83|3308.83|3301.52|3301.52|0
1582795500000|2020-02-27 09:25:00|3305.67|3305.67|3312.3|3312.3|3313.17|3313.17|3305.33|3305.33|0
1582795800000|2020-02-27 09:30:00|3312.27|3312.27|3312.34|3312.34|3317.03|3317.03|3310.49|3310.49|0
1582796100000|2020-02-27 09:35:00|3312.01|3312.01|3305.17|3305.17|3312.01|3312.01|3303.28|3303.28|0
1582796400000|2020-02-27 09:40:00|3305.4|3305.4|3306.69|3306.69|3307.51|3307.51|3303.04|3303.04|0
1582796700000|2020-02-27 09:45:00|3305.93|3305.93|3303.14|3303.14|3306.1|3306.1|3301.51|3301.51|0
1582797000000|2020-02-27 09:50:00|3303.31|3303.31|3301.36|3301.36|3303.64|3303.64|3299.71|3299.71|0
1582797300000|2020-02-27 09:55:00|3301.45|3301.45|3295.51|3295.51|3302.03|3302.03|3295.2|3295.2|0
1582797600000|2020-02-27 10:00:00|3295.62|3295.62|3297.83|3297.83|3301.91|3301.91|3295.62|3295.62|0
1582797900000|2020-02-27 10:05:00|3297.86|3297.86|3292.47|3292.47|3299.12|3299.12|3291.29|3291.29|0
1582798200000|2020-02-27 10:10:00|3292.36|3292.36|3291.26|3291.26|3294.85|3294.85|3289.76|3289.76|0
1582798500000|2020-02-27 10:15:00|3291.44|3291.44|3289.8|3289.8|3291.46|3291.46|3284.56|3284.56|0
1582798800000|2020-02-27 10:20:00|3289.39|3289.39|3286.85|3286.85|3290.27|3290.27|3286.4|3286.4|0
1582799100000|2020-02-27 10:25:00|3286.86|3286.86|3283.45|3283.45|3288.8|3288.8|3282.43|3282.43|0
1582799400000|2020-02-27 10:30:00|3283.56|3283.56|3287.01|3287.01|3289.54|3289.54|3283.55|3283.55|0
1582799700000|2020-02-27 10:35:00|3286.92|3286.92|3292.69|3292.69|3294.29|3294.29|3286.92|3286.92|0
1582800000000|2020-02-27 10:40:00|3292.35|3292.35|3289.57|3289.57|3294.19|3294.19|3289.57|3289.57|0
1582800300000|2020-02-27 10:45:00|3289.55|3289.55|3283.28|3283.28|3290.4|3290.4|3282.61|3282.61|0
1582800600000|2020-02-27 10:50:00|3283.24|3283.24|3282.17|3282.17|3284.19|3284.19|3281.3|3281.3|0
1582800900000|2020-02-27 10:55:00|3282.19|3282.19|3282.62|3282.62|3283.77|3283.77|3280.75|3280.75|0
1582801200000|2020-02-27 11:00:00|3282.5|3282.5|3284.45|3284.45|3287.89|3287.89|3281.93|3281.93|0
1582801500000|2020-02-27 11:05:00|3284|3284|3280.83|3280.83|3284.4|3284.4|3280.6|3280.6|0
1582801800000|2020-02-27 11:10:00|3280.92|3280.92|3284.64|3284.64|3285.41|3285.41|3280.46|3280.46|0
1582802100000|2020-02-27 11:15:00|3284.53|3284.53|3289.32|3289.32|3291|3291|3284.37|3284.37|0
1582802400000|2020-02-27 11:20:00|3289.49|3289.49|3288.59|3288.59|3291.16|3291.16|3285.38|3285.38|0
1582802700000|2020-02-27 11:25:00|3288.48|3288.48|3287.75|3287.75|3290.86|3290.86|3286.03|3286.03|0
1582803000000|2020-02-27 11:30:00|3287.71|3287.71|3283.97|3283.97|3287.71|3287.71|3283.66|3283.66|0
1582803300000|2020-02-27 11:35:00|3284.3|3284.3|3283.55|3283.55|3285.71|3285.71|3278.74|3278.74|0
1582803600000|2020-02-27 11:40:00|3283.66|3283.66|3283.7|3283.7|3284.96|3284.96|3281.78|3281.78|0
1582803900000|2020-02-27 11:45:00|3283.71|3283.71|3285.19|3285.19|3287.58|3287.58|3281.81|3281.81|0
1582804200000|2020-02-27 11:50:00|3285.07|3285.07|3292.02|3292.02|3292.02|3292.02|3285.07|3285.07|0
1582804500000|2020-02-27 11:55:00|3291.85|3291.85|3284.05|3284.05|3291.85|3291.85|3282.69|3282.69|0
1582804800000|2020-02-27 12:00:00|3284.39|3284.39|3284.08|3284.08|3288.18|3288.18|3282.8|3282.8|0
1582805100000|2020-02-27 12:05:00|3284.2|3284.2|3282.57|3282.57|3285.23|3285.23|3280.41|3280.41|0
1582805400000|2020-02-27 12:10:00|3282.34|3282.34|3285.38|3285.38|3285.38|3285.38|3281.72|3281.72|0
1582805700000|2020-02-27 12:15:00|3285.47|3285.47|3280.29|3280.29|3286.45|3286.45|3278.77|3278.77|0
1582806000000|2020-02-27 12:20:00|3280.47|3280.47|3274.8|3274.8|3281.81|3281.81|3274.06|3274.06|0
1582806300000|2020-02-27 12:25:00|3274.71|3274.71|3271.28|3271.28|3276.54|3276.54|3271.05|3271.05|0
1582806600000|2020-02-27 12:30:00|3270.61|3270.61|3282.12|3282.12|3285.97|3285.97|3268.62|3268.62|0
1582806900000|2020-02-27 12:35:00|3282.35|3282.35|3276.72|3276.72|3283.25|3283.25|3276.51|3276.51|0
1582807200000|2020-02-27 12:40:00|3276.89|3276.89|3273.23|3273.23|3277.44|3277.44|3272.94|3272.94|0
1582807500000|2020-02-27 12:45:00|3273.11|3273.11|3273.27|3273.27|3275.74|3275.74|3270.08|3270.08|0
1582807800000|2020-02-27 12:50:00|3273.16|3273.16|3273.33|3273.33|3276.5|3276.5|3272.31|3272.31|0
1582808100000|2020-02-27 12:55:00|3273|3273|3270.88|3270.88|3273.75|3273.75|3270.34|3270.34|0
1582808400000|2020-02-27 13:00:00|3270.35|3270.35|3274.12|3274.12|3275.31|3275.31|3269.68|3269.68|0
1582808700000|2020-02-27 13:05:00|3274.16|3274.16|3266.18|3266.18|3274.24|3274.24|3265.42|3265.42|0
1582809000000|2020-02-27 13:10:00|3265.51|3265.51|3259.06|3259.06|3265.54|3265.54|3254.8|3254.8|0
1582809300000|2020-02-27 13:15:00|3258.89|3258.89|3252.45|3252.45|3261.13|3261.13|3251.39|3251.39|0
1582809600000|2020-02-27 13:20:00|3252.51|3252.51|3257.75|3257.75|3257.98|3257.98|3249.93|3249.93|0
1582809900000|2020-02-27 13:25:00|3257.86|3257.86|3261.29|3261.29|3262.12|3262.12|3256.42|3256.42|0
1582810200000|2020-02-27 13:30:00|3261.2|3261.2|3268.62|3268.62|3271.03|3271.03|3261.2|3261.2|0
1582810500000|2020-02-27 13:35:00|3268.65|3268.65|3259.38|3259.38|3268.65|3268.65|3257.32|3257.32|0
1582810800000|2020-02-27 13:40:00|3259.47|3259.47|3266.13|3266.13|3266.13|3266.13|3257.88|3257.88|0
1582811100000|2020-02-27 13:45:00|3266.07|3266.07|3259.25|3259.25|3266.45|3266.45|3257.39|3257.39|0
1582811400000|2020-02-27 13:50:00|3258.86|3258.86|3257.63|3257.63|3259.84|3259.84|3253.77|3253.77|0
1582811700000|2020-02-27 13:55:00|3257.72|3257.72|3258.57|3258.57|3260.13|3260.13|3255.45|3255.45|0
1582812000000|2020-02-27 14:00:00|3258.6|3258.6|3255.83|3255.83|3259.44|3259.44|3253.02|3253.02|0
1582812300000|2020-02-27 14:05:00|3255.92|3255.92|3253.01|3253.01|3257.71|3257.71|3251.93|3251.93|0
1582812600000|2020-02-27 14:10:00|3252.9|3252.9|3247.34|3247.34|3254.05|3254.05|3246.79|3246.79|0
1582812900000|2020-02-27 14:15:00|3247.01|3247.01|3254.54|3254.54|3254.78|3254.78|3246.9|3246.9|0
1582813200000|2020-02-27 14:20:00|3254.76|3254.76|3249.21|3249.21|3254.77|3254.77|3246.67|3246.67|0
1582813500000|2020-02-27 14:25:00|3249.1|3249.1|3250.63|3250.63|3251.8|3251.8|3246.46|3246.46|0
1582813800000|2020-02-27 14:30:00|3251.33|3251.33|3249.68|3249.68|3255.44|3255.44|3244.95|3244.95|0
1582814100000|2020-02-27 14:35:00|3249.79|3249.79|3264.8|3264.8|3264.8|3264.8|3248.28|3248.28|0
1582814400000|2020-02-27 14:40:00|3264.76|3264.76|3246.63|3246.63|3264.82|3264.82|3246.46|3246.46|0
1582814700000|2020-02-27 14:45:00|3246.68|3246.68|3243.29|3243.29|3248.18|3248.18|3242.54|3242.54|0
1582815000000|2020-02-27 14:50:00|3243.34|3243.34|3246.17|3246.17|3248.51|3248.51|3239.92|3239.92|0
1582815300000|2020-02-27 14:55:00|3246.4|3246.4|3247.57|3247.57|3251.52|3251.52|3245.29|3245.29|0
1582815600000|2020-02-27 15:00:00|3247.4|3247.4|3245.86|3245.86|3251.56|3251.56|3244.19|3244.19|0
1582815900000|2020-02-27 15:05:00|3246.05|3246.05|3243.85|3243.85|3248.06|3248.06|3241.66|3241.66|0
1582816200000|2020-02-27 15:10:00|3243.88|3243.88|3246.23|3246.23|3248.83|3248.83|3242.17|3242.17|0
1582816500000|2020-02-27 15:15:00|3246.12|3246.12|3241.96|3241.96|3246.12|3246.12|3238.59|3238.59|0
1582816800000|2020-02-27 15:20:00|3242.07|3242.07|3237.96|3237.96|3243.69|3243.69|3235.72|3235.72|0
1582817100000|2020-02-27 15:25:00|3238.04|3238.04|3229.14|3229.14|3238.04|3238.04|3226.7|3226.7|0
1582817400000|2020-02-27 15:30:00|3228.85|3228.85|3216.16|3216.16|3228.91|3228.91|3215.99|3215.99|0
1582817700000|2020-02-27 15:35:00|3216.39|3216.39|3226.38|3226.38|3226.88|3226.88|3213.93|3213.93|0
1582818000000|2020-02-27 15:40:00|3226.04|3226.04|3228.98|3228.98|3232.94|3232.94|3225.08|3225.08|0
1582818300000|2020-02-27 15:45:00|3228.42|3228.42|3240.29|3240.29|3241.35|3241.35|3228.37|3228.37|0
1582818600000|2020-02-27 15:50:00|3240.4|3240.4|3242.99|3242.99|3247.29|3247.29|3238.55|3238.55|0
1582818900000|2020-02-27 15:55:00|3242.82|3242.82|3256.76|3256.76|3256.76|3256.76|3240.84|3240.84|0
1582819200000|2020-02-27 16:00:00|3256.43|3256.43|3256.96|3256.96|3263.32|3263.32|3254.41|3254.41|0
1582819500000|2020-02-27 16:05:00|3257.03|3257.03|3267.04|3267.04|3269.04|3269.04|3255.79|3255.79|0
1582819800000|2020-02-27 16:10:00|3267.16|3267.16|3256.73|3256.73|3267.16|3267.16|3252.6|3252.6|0
1582820100000|2020-02-27 16:15:00|3256.76|3256.76|3268.39|3268.39|3268.39|3268.39|3253.91|3253.91|0
1582820400000|2020-02-27 16:20:00|3268.28|3268.28|3256.7|3256.7|3269.08|3269.08|3256.26|3256.26|0
1582820700000|2020-02-27 16:25:00|3256.69|3256.69|3251.82|3251.82|3256.98|3256.98|3250.41|3250.41|0
1582877700000|2020-02-28 08:15:00|3205.57|3205.57|3226.94|3226.94|3228.63|3228.63|3203.95|3203.95|0
1582878000000|2020-02-28 08:20:00|3226.27|3226.27|3227.23|3227.23|3229.03|3229.03|3219.15|3219.15|0
1582878300000|2020-02-28 08:25:00|3225.43|3225.43|3212.57|3212.57|3225.72|3225.72|3210.22|3210.22|0
1582878600000|2020-02-28 08:30:00|3212.58|3212.58|3191.22|3191.22|3212.84|3212.84|3191.22|3191.22|0
1582878900000|2020-02-28 08:35:00|3190.89|3190.89|3187.86|3187.86|3196.65|3196.65|3184.25|3184.25|0
1582879200000|2020-02-28 08:40:00|3188.03|3188.03|3187.17|3187.17|3198.93|3198.93|3187.17|3187.17|0
1582879500000|2020-02-28 08:45:00|3187.23|3187.23|3176.48|3176.48|3192.31|3192.31|3173.3|3173.3|0
1582879800000|2020-02-28 08:50:00|3176.53|3176.53|3169.35|3169.35|3177.99|3177.99|3165.36|3165.36|0
1582880100000|2020-02-28 08:55:00|3169.52|3169.52|3169.04|3169.04|3172.83|3172.83|3162.7|3162.7|0
1582880400000|2020-02-28 09:00:00|3169.09|3169.09|3159.93|3159.93|3170.46|3170.46|3155.48|3155.48|0
1582880700000|2020-02-28 09:05:00|3160.26|3160.26|3159.19|3159.19|3171.06|3171.06|3158.6|3158.6|0
1582881000000|2020-02-28 09:10:00|3159.3|3159.3|3155.53|3155.53|3166.63|3166.63|3155.49|3155.49|0
1582881300000|2020-02-28 09:15:00|3155.45|3155.45|3157.8|3157.8|3164.62|3164.62|3153.81|3153.81|0
1582881600000|2020-02-28 09:20:00|3157.57|3157.57|3141.59|3141.59|3157.57|3157.57|3140.46|3140.46|0
1582881900000|2020-02-28 09:25:00|3141.53|3141.53|3141.79|3141.79|3145.34|3145.34|3135.44|3135.44|0
1582882200000|2020-02-28 09:30:00|3141.9|3141.9|3142.35|3142.35|3149.19|3149.19|3135.03|3135.03|0
1582882500000|2020-02-28 09:35:00|3141.65|3141.65|3138.51|3138.51|3141.65|3141.65|3129.61|3129.61|0
1582882800000|2020-02-28 09:40:00|3138.45|3138.45|3153.73|3153.73|3157.33|3157.33|3137.5|3137.5|0
1582883100000|2020-02-28 09:45:00|3154.06|3154.06|3162.12|3162.12|3166.54|3166.54|3150.71|3150.71|0
1582883400000|2020-02-28 09:50:00|3161.46|3161.46|3147.7|3147.7|3161.74|3161.74|3146.12|3146.12|0
1582883700000|2020-02-28 09:55:00|3147.37|3147.37|3155.52|3155.52|3157.49|3157.49|3147.08|3147.08|0
1582884000000|2020-02-28 10:00:00|3154.68|3154.68|3154.35|3154.35|3158.67|3158.67|3149.87|3149.87|0
1582884300000|2020-02-28 10:05:00|3154.01|3154.01|3149.43|3149.43|3157.58|3157.58|3149.07|3149.07|0
1582884600000|2020-02-28 10:10:00|3149.1|3149.1|3155.12|3155.12|3156.86|3156.86|3146.3|3146.3|0
1582884900000|2020-02-28 10:15:00|3155.03|3155.03|3165.55|3165.55|3166.78|3166.78|3151.1|3151.1|0
1582885200000|2020-02-28 10:20:00|3165.44|3165.44|3169.45|3169.45|3169.45|3169.45|3161.72|3161.72|0
1582885500000|2020-02-28 10:25:00|3169.12|3169.12|3175.74|3175.74|3176.55|3176.55|3167.71|3167.71|0
1582885800000|2020-02-28 10:30:00|3175.91|3175.91|3170.42|3170.42|3176.67|3176.67|3168.05|3168.05|0
1582886100000|2020-02-28 10:35:00|3170.54|3170.54|3167.64|3167.64|3174.53|3174.53|3166.73|3166.73|0
1582886400000|2020-02-28 10:40:00|3168|3168|3173.16|3173.16|3173.16|3173.16|3165.16|3165.16|0
1582886700000|2020-02-28 10:45:00|3172.83|3172.83|3172.07|3172.07|3176.87|3176.87|3171.85|3171.85|0
1582887000000|2020-02-28 10:50:00|3171.98|3171.98|3171.74|3171.74|3177.18|3177.18|3169.59|3169.59|0
1582887300000|2020-02-28 10:55:00|3171.4|3171.4|3175.63|3175.63|3178.86|3178.86|3171.3|3171.3|0
1582887600000|2020-02-28 11:00:00|3175.71|3175.71|3185.44|3185.44|3186.06|3186.06|3174.62|3174.62|0
1582887900000|2020-02-28 11:05:00|3185.78|3185.78|3188.87|3188.87|3189.36|3189.36|3178.7|3178.7|0
1582888200000|2020-02-28 11:10:00|3188.54|3188.54|3194.48|3194.48|3200.35|3200.35|3187.86|3187.86|0
1582888500000|2020-02-28 11:15:00|3194.53|3194.53|3197.33|3197.33|3199.45|3199.45|3192.75|3192.75|0
1582888800000|2020-02-28 11:20:00|3197.29|3197.29|3200.78|3200.78|3202.92|3202.92|3194.31|3194.31|0
1582889100000|2020-02-28 11:25:00|3200.89|3200.89|3196.87|3196.87|3209.95|3209.95|3194.51|3194.51|0
1582889400000|2020-02-28 11:30:00|3196.54|3196.54|3199.41|3199.41|3203.45|3203.45|3196.12|3196.12|0
1582889700000|2020-02-28 11:35:00|3199.08|3199.08|3201.02|3201.02|3204.37|3204.37|3197.97|3197.97|0
1582890000000|2020-02-28 11:40:00|3200.79|3200.79|3191.1|3191.1|3201.35|3201.35|3190.78|3190.78|0
1582890300000|2020-02-28 11:45:00|3190.87|3190.87|3187.47|3187.47|3192.72|3192.72|3187.47|3187.47|0
1582890600000|2020-02-28 11:50:00|3187.81|3187.81|3188.06|3188.06|3189.86|3189.86|3181.54|3181.54|0
1582890900000|2020-02-28 11:55:00|3188.57|3188.57|3177.14|3177.14|3189.45|3189.45|3175.22|3175.22|0
1582891200000|2020-02-28 12:00:00|3177.48|3177.48|3168.83|3168.83|3179.71|3179.71|3165.21|3165.21|0
1582891500000|2020-02-28 12:05:00|3168.17|3168.17|3162.5|3162.5|3168.81|3168.81|3162.17|3162.17|0
1582891800000|2020-02-28 12:10:00|3162.47|3162.47|3174.89|3174.89|3175.67|3175.67|3159.78|3159.78|0
1582892100000|2020-02-28 12:15:00|3174|3174|3179.51|3179.51|3180.21|3180.21|3169.72|3169.72|0
1582892400000|2020-02-28 12:20:00|3179.17|3179.17|3190.74|3190.74|3190.74|3190.74|3179.17|3179.17|0
1582892700000|2020-02-28 12:25:00|3191.07|3191.07|3189.93|3189.93|3191.55|3191.55|3185.34|3185.34|0
1582893000000|2020-02-28 12:30:00|3190.27|3190.27|3184.19|3184.19|3192.98|3192.98|3183.21|3183.21|0
1582893300000|2020-02-28 12:35:00|3183.85|3183.85|3187.63|3187.63|3188.2|3188.2|3180.56|3180.56|0
1582893600000|2020-02-28 12:40:00|3186.92|3186.92|3191.25|3191.25|3191.59|3191.59|3185.7|3185.7|0
1582893900000|2020-02-28 12:45:00|3190.91|3190.91|3197.15|3197.15|3198.75|3198.75|3187|3187|0
1582894200000|2020-02-28 12:50:00|3197.11|3197.11|3190.05|3190.05|3198.32|3198.32|3189.57|3189.57|0
1582894500000|2020-02-28 12:55:00|3190.07|3190.07|3190.59|3190.59|3191.08|3191.08|3187.02|3187.02|0
1582894800000|2020-02-28 13:00:00|3190.63|3190.63|3187.57|3187.57|3192.04|3192.04|3186.07|3186.07|0
1582895100000|2020-02-28 13:05:00|3187.24|3187.24|3187.04|3187.04|3189.63|3189.63|3183.73|3183.73|0
1582895400000|2020-02-28 13:10:00|3187.71|3187.71|3197.58|3197.58|3197.76|3197.76|3187.71|3187.71|0
1582895700000|2020-02-28 13:15:00|3197.47|3197.47|3190.71|3190.71|3197.47|3197.47|3189.25|3189.25|0
1582896000000|2020-02-28 13:20:00|3190.75|3190.75|3196.03|3196.03|3196.74|3196.74|3190.66|3190.66|0
1582896300000|2020-02-28 13:25:00|3195.92|3195.92|3193.87|3193.87|3195.95|3195.95|3190.69|3190.69|0
1582896600000|2020-02-28 13:30:00|3193.85|3193.85|3196.88|3196.88|3196.88|3196.88|3187.24|3187.24|0
1582896900000|2020-02-28 13:35:00|3196.77|3196.77|3192.35|3192.35|3198.79|3198.79|3191.93|3191.93|0
1582897200000|2020-02-28 13:40:00|3192.01|3192.01|3179.98|3179.98|3192.19|3192.19|3178.41|3178.41|0
1582897500000|2020-02-28 13:45:00|3179.87|3179.87|3174.65|3174.65|3185.6|3185.6|3174.14|3174.14|0
1582897800000|2020-02-28 13:50:00|3174.64|3174.64|3164.35|3164.35|3178.49|3178.49|3163.83|3163.83|0
1582898100000|2020-02-28 13:55:00|3164.24|3164.24|3168.43|3168.43|3171.69|3171.69|3161.76|3161.76|0
1582898400000|2020-02-28 14:00:00|3168.77|3168.77|3175.09|3175.09|3177.48|3177.48|3168.77|3168.77|0
1582898700000|2020-02-28 14:05:00|3174.75|3174.75|3166.22|3166.22|3179.51|3179.51|3165.8|3165.8|0
1582899000000|2020-02-28 14:10:00|3166.14|3166.14|3158.72|3158.72|3168.28|3168.28|3157.88|3157.88|0
1582899300000|2020-02-28 14:15:00|3158.21|3158.21|3156.42|3156.42|3161.89|3161.89|3155.79|3155.79|0
1582899600000|2020-02-28 14:20:00|3156.25|3156.25|3166.96|3166.96|3168.47|3168.47|3155.92|3155.92|0
1582899900000|2020-02-28 14:25:00|3166.84|3166.84|3170.67|3170.67|3170.8|3170.8|3164.02|3164.02|0
1582900200000|2020-02-28 14:30:00|3170.69|3170.69|3172.97|3172.97|3181.15|3181.15|3166.41|3166.41|0
1582900500000|2020-02-28 14:35:00|3173.69|3173.69|3177.31|3177.31|3183.44|3183.44|3172.74|3172.74|0
1582900800000|2020-02-28 14:40:00|3177.97|3177.97|3164.86|3164.86|3179.71|3179.71|3163.42|3163.42|0
1582901100000|2020-02-28 14:45:00|3164.17|3164.17|3160.22|3160.22|3169.38|3169.38|3159.63|3159.63|0
1582901400000|2020-02-28 14:50:00|3160.05|3160.05|3159.51|3159.51|3164.71|3164.71|3158.01|3158.01|0
1582901700000|2020-02-28 14:55:00|3159.06|3159.06|3150.18|3150.18|3159.4|3159.4|3145.02|3145.02|0
1582902000000|2020-02-28 15:00:00|3149.73|3149.73|3139.54|3139.54|3149.82|3149.82|3137.32|3137.32|0
1582902300000|2020-02-28 15:05:00|3139.19|3139.19|3148.5|3148.5|3155.73|3155.73|3139.19|3139.19|0
1582902600000|2020-02-28 15:10:00|3148.46|3148.46|3149.33|3149.33|3149.54|3149.54|3142.31|3142.31|0
1582902900000|2020-02-28 15:15:00|3149.25|3149.25|3158.11|3158.11|3164.44|3164.44|3145.29|3145.29|0
1582903200000|2020-02-28 15:20:00|3158.44|3158.44|3154.37|3154.37|3163.98|3163.98|3153.32|3153.32|0
1582903500000|2020-02-28 15:25:00|3154.26|3154.26|3141.39|3141.39|3164.26|3164.26|3141.24|3141.24|0
1582903800000|2020-02-28 15:30:00|3141.72|3141.72|3154.26|3154.26|3154.52|3154.52|3141.44|3141.44|0
1582904100000|2020-02-28 15:35:00|3154.32|3154.32|3157.76|3157.76|3162.4|3162.4|3154.32|3154.32|0
1582904400000|2020-02-28 15:40:00|3157.7|3157.7|3161.79|3161.79|3164.01|3164.01|3154.92|3154.92|0
1582904700000|2020-02-28 15:45:00|3162.12|3162.12|3170.49|3170.49|3172.62|3172.62|3159.89|3159.89|0
1582905000000|2020-02-28 15:50:00|3170.54|3170.54|3191.22|3191.22|3192.52|3192.52|3169.12|3169.12|0
1582905300000|2020-02-28 15:55:00|3191.6|3191.6|3185.19|3185.19|3192.06|3192.06|3179.16|3179.16|0
1582905600000|2020-02-28 16:00:00|3185.15|3185.15|3177.01|3177.01|3188.69|3188.69|3175.52|3175.52|0
1582905900000|2020-02-28 16:05:00|3176.06|3176.06|3167.55|3167.55|3176.06|3176.06|3164.84|3164.84|0
1582906200000|2020-02-28 16:10:00|3167.49|3167.49|3172.74|3172.74|3176.18|3176.18|3167.36|3167.36|0
1582906500000|2020-02-28 16:15:00|3172.76|3172.76|3181.88|3181.88|3182.2|3182.2|3171.48|3171.48|0
1582906800000|2020-02-28 16:20:00|3181.97|3181.97|3178.62|3178.62|3183.41|3183.41|3171.22|3171.22|0
1582907100000|2020-02-28 16:25:00|3178.63|3178.63|3196.04|3196.04|3196.37|3196.37|3174.96|3174.96|0
1583136900000|2020-03-02 08:15:00|3238.81|3238.81|3236.3|3236.3|3245.51|3245.51|3231.76|3231.76|0
1583137200000|2020-03-02 08:20:00|3236.02|3236.02|3229.83|3229.83|3241.7|3241.7|3228.99|3228.99|0
1583137500000|2020-03-02 08:25:00|3230.06|3230.06|3223.11|3223.11|3233.93|3233.93|3221.68|3221.68|0
1583137800000|2020-03-02 08:30:00|3222.78|3222.78|3230.82|3230.82|3231.18|3231.18|3216.76|3216.76|0
1583138100000|2020-03-02 08:35:00|3230.42|3230.42|3224.71|3224.71|3233.03|3233.03|3220.4|3220.4|0
1583138400000|2020-03-02 08:40:00|3224.82|3224.82|3221.09|3221.09|3229.87|3229.87|3219.44|3219.44|0
1583138700000|2020-03-02 08:45:00|3221.26|3221.26|3218.1|3218.1|3224.92|3224.92|3215.09|3215.09|0
1583139000000|2020-03-02 08:50:00|3217.93|3217.93|3211.63|3211.63|3221.64|3221.64|3210.96|3210.96|0
1583139300000|2020-03-02 08:55:00|3210.96|3210.96|3201.26|3201.26|3211.58|3211.58|3200.4|3200.4|0
1583139600000|2020-03-02 09:00:00|3201.25|3201.25|3206.21|3206.21|3207.05|3207.05|3200.4|3200.4|0
1583139900000|2020-03-02 09:05:00|3206.36|3206.36|3201.31|3201.31|3212.56|3212.56|3200.65|3200.65|0
1583140200000|2020-03-02 09:10:00|3201.22|3201.22|3200.82|3200.82|3205.66|3205.66|3198.97|3198.97|0
1583140500000|2020-03-02 09:15:00|3200.49|3200.49|3202.8|3202.8|3203.92|3203.92|3198.91|3198.91|0
1583140800000|2020-03-02 09:20:00|3202.97|3202.97|3209.96|3209.96|3213.22|3213.22|3202.8|3202.8|0
1583141100000|2020-03-02 09:25:00|3209.63|3209.63|3200.16|3200.16|3209.63|3209.63|3196.82|3196.82|0
1583141400000|2020-03-02 09:30:00|3200.28|3200.28|3191.27|3191.27|3203.83|3203.83|3188.32|3188.32|0
1583141700000|2020-03-02 09:35:00|3190.51|3190.51|3179.09|3179.09|3190.75|3190.75|3178.02|3178.02|0
1583142000000|2020-03-02 09:40:00|3179.07|3179.07|3166.74|3166.74|3180.2|3180.2|3166.74|3166.74|0
1583142300000|2020-03-02 09:45:00|3166.82|3166.82|3170.07|3170.07|3173.35|3173.35|3164.29|3164.29|0
1583142600000|2020-03-02 09:50:00|3170.33|3170.33|3164.63|3164.63|3172.45|3172.45|3162.84|3162.84|0
1583142900000|2020-03-02 09:55:00|3163.63|3163.63|3167.53|3167.53|3167.86|3167.86|3157.3|3157.3|0
1583143200000|2020-03-02 10:00:00|3167.58|3167.58|3159.68|3159.68|3167.62|3167.62|3159.14|3159.14|0
1583143500000|2020-03-02 10:05:00|3159.77|3159.77|3154.43|3154.43|3160.76|3160.76|3154.43|3154.43|0
1583143800000|2020-03-02 10:10:00|3154.77|3154.77|3149.61|3149.61|3154.88|3154.88|3149.18|3149.18|0
1583144100000|2020-03-02 10:15:00|3149.28|3149.28|3161.04|3161.04|3164.18|3164.18|3146.73|3146.73|0
1583144400000|2020-03-02 10:20:00|3161.09|3161.09|3150.79|3150.79|3161.09|3161.09|3150.14|3150.14|0
1583144700000|2020-03-02 10:25:00|3150.46|3150.46|3163.78|3163.78|3165.22|3165.22|3149.93|3149.93|0
1583145000000|2020-03-02 10:30:00|3163.11|3163.11|3174.93|3174.93|3179.43|3179.43|3163.05|3163.05|0
1583145300000|2020-03-02 10:35:00|3174.87|3174.87|3168.52|3168.52|3176.02|3176.02|3167.74|3167.74|0
1583145600000|2020-03-02 10:40:00|3168.58|3168.58|3166.24|3166.24|3169.29|3169.29|3164.18|3164.18|0
1583145900000|2020-03-02 10:45:00|3166.13|3166.13|3163.17|3163.17|3168.53|3168.53|3162.56|3162.56|0
1583146200000|2020-03-02 10:50:00|3163.15|3163.15|3167.27|3167.27|3167.27|3167.27|3160.97|3160.97|0
1583146500000|2020-03-02 10:55:00|3167.16|3167.16|3151.08|3151.08|3167.16|3167.16|3151.08|3151.08|0
1583146800000|2020-03-02 11:00:00|3151.42|3151.42|3144.91|3144.91|3154.29|3154.29|3144.8|3144.8|0
1583147100000|2020-03-02 11:05:00|3144.85|3144.85|3144.87|3144.87|3151.05|3151.05|3143|3143|0
1583147400000|2020-03-02 11:10:00|3144.53|3144.53|3138.73|3138.73|3148.03|3148.03|3138.73|3138.73|0
1583147700000|2020-03-02 11:15:00|3138.29|3138.29|3150.49|3150.49|3150.68|3150.68|3138.23|3138.23|0
1583148000000|2020-03-02 11:20:00|3150.82|3150.82|3148.16|3148.16|3152.39|3152.39|3145.38|3145.38|0
1583148300000|2020-03-02 11:25:00|3148.33|3148.33|3142.54|3142.54|3148.98|3148.98|3141.8|3141.8|0
1583148600000|2020-03-02 11:30:00|3142.88|3142.88|3135.92|3135.92|3145.01|3145.01|3135.63|3135.63|0
1583148900000|2020-03-02 11:35:00|3136.49|3136.49|3136.28|3136.28|3137.58|3137.58|3134.88|3134.88|0
1583149200000|2020-03-02 11:40:00|3136.4|3136.4|3127.68|3127.68|3138.8|3138.8|3126.03|3126.03|0
1583149500000|2020-03-02 11:45:00|3127.63|3127.63|3135.66|3135.66|3136.46|3136.46|3126.76|3126.76|0
1583149800000|2020-03-02 11:50:00|3135.72|3135.72|3123.81|3123.81|3136.24|3136.24|3123.6|3123.6|0
1583150100000|2020-03-02 11:55:00|3123.73|3123.73|3102.89|3102.89|3124.55|3124.55|3100.02|3100.02|0
1583150400000|2020-03-02 12:00:00|3103.4|3103.4|3110.61|3110.61|3118.96|3118.96|3103.4|3103.4|0
1583150700000|2020-03-02 12:05:00|3110.6|3110.6|3123.97|3123.97|3124.3|3124.3|3109.39|3109.39|0
1583151000000|2020-03-02 12:10:00|3123.64|3123.64|3115.3|3115.3|3123.97|3123.97|3108.97|3108.97|0
1583151300000|2020-03-02 12:15:00|3115.63|3115.63|3108.11|3108.11|3118.87|3118.87|3108.11|3108.11|0
1583151600000|2020-03-02 12:20:00|3107.71|3107.71|3107.83|3107.83|3115.6|3115.6|3106.71|3106.71|0
1583151900000|2020-03-02 12:25:00|3107.76|3107.76|3116.73|3116.73|3117.15|3117.15|3107.46|3107.46|0
1583152200000|2020-03-02 12:30:00|3116.67|3116.67|3111.94|3111.94|3116.72|3116.72|3111.61|3111.61|0
1583152500000|2020-03-02 12:35:00|3112|3112|3116.34|3116.34|3121.98|3121.98|3111.65|3111.65|0
1583152800000|2020-03-02 12:40:00|3116.4|3116.4|3119.33|3119.33|3123.94|3123.94|3116.4|3116.4|0
1583153100000|2020-03-02 12:45:00|3119|3119|3123.66|3123.66|3126.79|3126.79|3117.97|3117.97|0
1583153400000|2020-03-02 12:50:00|3123.55|3123.55|3121.89|3121.89|3125.97|3125.97|3121.16|3121.16|0
1583153700000|2020-03-02 12:55:00|3122.22|3122.22|3135.92|3135.92|3135.92|3135.92|3122.22|3122.22|0
1583154000000|2020-03-02 13:00:00|3136.32|3136.32|3141.38|3141.38|3141.38|3141.38|3133.41|3133.41|0
1583154300000|2020-03-02 13:05:00|3140.66|3140.66|3137.11|3137.11|3141.82|3141.82|3136.72|3136.72|0
1583154600000|2020-03-02 13:10:00|3136.71|3136.71|3145.1|3145.1|3145.66|3145.66|3134.4|3134.4|0
1583154900000|2020-03-02 13:15:00|3145.06|3145.06|3150.2|3150.2|3150.69|3150.69|3143.81|3143.81|0
1583155200000|2020-03-02 13:20:00|3150.16|3150.16|3137.71|3137.71|3150.16|3150.16|3137.05|3137.05|0
1583155500000|2020-03-02 13:25:00|3137.04|3137.04|3137.43|3137.43|3137.43|3137.43|3131.92|3131.92|0
1583155800000|2020-03-02 13:30:00|3137.35|3137.35|3136.52|3136.52|3137.35|3137.35|3132.81|3132.81|0
1583156100000|2020-03-02 13:35:00|3136.7|3136.7|3132.53|3132.53|3138.84|3138.84|3131.87|3131.87|0
1583156400000|2020-03-02 13:40:00|3132.7|3132.7|3127.5|3127.5|3139.22|3139.22|3127.2|3127.2|0
1583156700000|2020-03-02 13:45:00|3127.59|3127.59|3133.07|3133.07|3133.07|3133.07|3127.06|3127.06|0
1583157000000|2020-03-02 13:50:00|3133.01|3133.01|3137.65|3137.65|3137.73|3137.73|3131.55|3131.55|0
1583157300000|2020-03-02 13:55:00|3137.82|3137.82|3154.12|3154.12|3155.16|3155.16|3137.82|3137.82|0
1583157600000|2020-03-02 14:00:00|3154.46|3154.46|3160.76|3160.76|3165.87|3165.87|3154.46|3154.46|0
1583157900000|2020-03-02 14:05:00|3160.71|3160.71|3161.92|3161.92|3166.32|3166.32|3159.45|3159.45|0
1583158200000|2020-03-02 14:10:00|3161.8|3161.8|3163.17|3163.17|3166.04|3166.04|3159.32|3159.32|0
1583158500000|2020-03-02 14:15:00|3162.83|3162.83|3167.26|3167.26|3168.22|3168.22|3156.86|3156.86|0
1583158800000|2020-03-02 14:20:00|3167.43|3167.43|3170.22|3170.22|3171.1|3171.1|3167.43|3167.43|0
1583159100000|2020-03-02 14:25:00|3170.56|3170.56|3176.96|3176.96|3177.15|3177.15|3170.41|3170.41|0
1583159400000|2020-03-02 14:30:00|3177.24|3177.24|3162.05|3162.05|3178.87|3178.87|3160.05|3160.05|0
1583159700000|2020-03-02 14:35:00|3161.37|3161.37|3150.3|3150.3|3162.03|3162.03|3150.3|3150.3|0
1583160000000|2020-03-02 14:40:00|3150.27|3150.27|3150.65|3150.65|3156.8|3156.8|3148.69|3148.69|0
1583160300000|2020-03-02 14:45:00|3149.9|3149.9|3145.99|3145.99|3159.36|3159.36|3145.32|3145.32|0
1583160600000|2020-03-02 14:50:00|3146.01|3146.01|3155.09|3155.09|3155.09|3155.09|3139.93|3139.93|0
1583160900000|2020-03-02 14:55:00|3155.03|3155.03|3147.43|3147.43|3155.03|3155.03|3146.21|3146.21|0
1583161200000|2020-03-02 15:00:00|3147.54|3147.54|3143.65|3143.65|3149.61|3149.61|3139.14|3139.14|0
1583161500000|2020-03-02 15:05:00|3143.59|3143.59|3140.73|3140.73|3144.97|3144.97|3136.74|3136.74|0
1583161800000|2020-03-02 15:10:00|3140.84|3140.84|3157.59|3157.59|3157.74|3157.74|3139.38|3139.38|0
1583162100000|2020-03-02 15:15:00|3157.51|3157.51|3153.52|3153.52|3159.57|3159.57|3145.83|3145.83|0
1583162400000|2020-03-02 15:20:00|3153.19|3153.19|3146.66|3146.66|3153.86|3153.86|3143.25|3143.25|0
1583162700000|2020-03-02 15:25:00|3146.67|3146.67|3145.62|3145.62|3151.06|3151.06|3143.8|3143.8|0
1583163000000|2020-03-02 15:30:00|3145.29|3145.29|3139.61|3139.61|3148.89|3148.89|3137.43|3137.43|0
1583163300000|2020-03-02 15:35:00|3139.25|3139.25|3149.12|3149.12|3150.67|3150.67|3138.83|3138.83|0
1583163600000|2020-03-02 15:40:00|3149.41|3149.41|3150.2|3150.2|3151.63|3151.63|3144.28|3144.28|0
1583163900000|2020-03-02 15:45:00|3150.53|3150.53|3158.82|3158.82|3159.17|3159.17|3150.53|3150.53|0
1583164200000|2020-03-02 15:50:00|3158.43|3158.43|3162.91|3162.91|3167.6|3167.6|3158.17|3158.17|0
1583164500000|2020-03-02 15:55:00|3162.85|3162.85|3158.11|3158.11|3167.11|3167.11|3158.11|3158.11|0
1583164800000|2020-03-02 16:00:00|3158.52|3158.52|3158.53|3158.53|3161.61|3161.61|3155.05|3155.05|0
1583165100000|2020-03-02 16:05:00|3158.42|3158.42|3146.52|3146.52|3158.42|3158.42|3146.14|3146.14|0
1583165400000|2020-03-02 16:10:00|3146.46|3146.46|3175.58|3175.58|3176.11|3176.11|3145.88|3145.88|0
1583165700000|2020-03-02 16:15:00|3175.25|3175.25|3168.06|3168.06|3177.07|3177.07|3167.52|3167.52|0
1583166000000|2020-03-02 16:20:00|3168.4|3168.4|3169.12|3169.12|3172.13|3172.13|3166.49|3166.49|0
1583166300000|2020-03-02 16:25:00|3169.05|3169.05|3166.71|3166.71|3173.36|3173.36|3164.72|3164.72|0
1583223300000|2020-03-03 08:15:00|3193.38|3193.38|3196.69|3196.69|3198.51|3198.51|3191.16|3191.16|0
1583223600000|2020-03-03 08:20:00|3197.59|3197.59|3187.62|3187.62|3197.59|3197.59|3184.11|3184.11|0
1583223900000|2020-03-03 08:25:00|3187.85|3187.85|3181.21|3181.21|3190.5|3190.5|3179.08|3179.08|0
1583224200000|2020-03-03 08:30:00|3181.99|3181.99|3181.82|3181.82|3185.59|3185.59|3175.58|3175.58|0
1583224500000|2020-03-03 08:35:00|3181.49|3181.49|3185.76|3185.76|3187.72|3187.72|3179.71|3179.71|0
1583224800000|2020-03-03 08:40:00|3185.88|3185.88|3190.08|3190.08|3192.51|3192.51|3184.31|3184.31|0
1583225100000|2020-03-03 08:45:00|3189.97|3189.97|3188.13|3188.13|3193.15|3193.15|3187.19|3187.19|0
1583225400000|2020-03-03 08:50:00|3188.46|3188.46|3184.62|3184.62|3191.4|3191.4|3184.62|3184.62|0
1583225700000|2020-03-03 08:55:00|3184.56|3184.56|3184.65|3184.65|3188.75|3188.75|3181.95|3181.95|0
1583226000000|2020-03-03 09:00:00|3184.53|3184.53|3177.63|3177.63|3185.73|3185.73|3176.73|3176.73|0
1583226300000|2020-03-03 09:05:00|3177.29|3177.29|3191.65|3191.65|3193.42|3193.42|3176.03|3176.03|0
1583226600000|2020-03-03 09:10:00|3192|3192|3193.88|3193.88|3196.46|3196.46|3191.86|3191.86|0
1583226900000|2020-03-03 09:15:00|3194.1|3194.1|3198.38|3198.38|3198.52|3198.52|3193.46|3193.46|0
1583227200000|2020-03-03 09:20:00|3198.83|3198.83|3197.01|3197.01|3203.64|3203.64|3196.98|3196.98|0
1583227500000|2020-03-03 09:25:00|3196.68|3196.68|3200.77|3200.77|3201.57|3201.57|3194.93|3194.93|0
1583227800000|2020-03-03 09:30:00|3200.81|3200.81|3200.67|3200.67|3203.27|3203.27|3198.35|3198.35|0
1583228100000|2020-03-03 09:35:00|3200.58|3200.58|3201.24|3201.24|3204.23|3204.23|3199.71|3199.71|0
1583228400000|2020-03-03 09:40:00|3201.18|3201.18|3202.91|3202.91|3204.97|3204.97|3199.67|3199.67|0
1583228700000|2020-03-03 09:45:00|3203|3203|3204.68|3204.68|3205.84|3205.84|3201.3|3201.3|0
1583229000000|2020-03-03 09:50:00|3204.74|3204.74|3204.16|3204.16|3205.85|3205.85|3201.79|3201.79|0
1583229300000|2020-03-03 09:55:00|3204.04|3204.04|3205.98|3205.98|3206.38|3206.38|3202.75|3202.75|0
1583229600000|2020-03-03 10:00:00|3206.04|3206.04|3210.15|3210.15|3212.39|3212.39|3205.72|3205.72|0
1583229900000|2020-03-03 10:05:00|3210.03|3210.03|3200.58|3200.58|3210.07|3210.07|3198.02|3198.02|0
1583230200000|2020-03-03 10:10:00|3200.64|3200.64|3197.68|3197.68|3205.97|3205.97|3197.35|3197.35|0
1583230500000|2020-03-03 10:15:00|3198.01|3198.01|3199.1|3199.1|3203.03|3203.03|3198.01|3198.01|0
1583230800000|2020-03-03 10:20:00|3198.77|3198.77|3196.36|3196.36|3198.77|3198.77|3194.9|3194.9|0
1583231100000|2020-03-03 10:25:00|3196.35|3196.35|3198.7|3198.7|3201.08|3201.08|3194.79|3194.79|0
1583231400000|2020-03-03 10:30:00|3198.59|3198.59|3195.38|3195.38|3201.19|3201.19|3194.81|3194.81|0
1583231700000|2020-03-03 10:35:00|3194.83|3194.83|3189.09|3189.09|3194.83|3194.83|3187.37|3187.37|0
1583232000000|2020-03-03 10:40:00|3188.98|3188.98|3188.22|3188.22|3189.89|3189.89|3185.68|3185.68|0
1583232300000|2020-03-03 10:45:00|3187.88|3187.88|3191.96|3191.96|3193.63|3193.63|3187.68|3187.68|0
1583232600000|2020-03-03 10:50:00|3191.85|3191.85|3197.49|3197.49|3198.06|3198.06|3191.74|3191.74|0
1583232900000|2020-03-03 10:55:00|3197.37|3197.37|3198.27|3198.27|3199.48|3199.48|3195.1|3195.1|0
1583233200000|2020-03-03 11:00:00|3198.21|3198.21|3189.84|3189.84|3198.27|3198.27|3188.34|3188.34|0
1583233500000|2020-03-03 11:05:00|3189.85|3189.85|3182.37|3182.37|3191.32|3191.32|3180.35|3180.35|0
1583233800000|2020-03-03 11:10:00|3182.25|3182.25|3179.71|3179.71|3183.51|3183.51|3173.64|3173.64|0
1583234100000|2020-03-03 11:15:00|3179.59|3179.59|3184.86|3184.86|3185.47|3185.47|3177.46|3177.46|0
1583234400000|2020-03-03 11:20:00|3184.97|3184.97|3183.82|3183.82|3187.74|3187.74|3183.49|3183.49|0
1583234700000|2020-03-03 11:25:00|3184.16|3184.16|3174.41|3174.41|3184.49|3184.49|3173.06|3173.06|0
1583235000000|2020-03-03 11:30:00|3174.36|3174.36|3180.18|3180.18|3182.99|3182.99|3174.36|3174.36|0
1583235300000|2020-03-03 11:35:00|3180.4|3180.4|3179.95|3179.95|3185.25|3185.25|3179.73|3179.73|0
1583235600000|2020-03-03 11:40:00|3180.06|3180.06|3176.02|3176.02|3180.87|3180.87|3174.33|3174.33|0
1583235900000|2020-03-03 11:45:00|3176.57|3176.57|3172.45|3172.45|3177.58|3177.58|3172.45|3172.45|0
1583236200000|2020-03-03 11:50:00|3172.56|3172.56|3176.06|3176.06|3177.77|3177.77|3171.84|3171.84|0
1583236500000|2020-03-03 11:55:00|3176.01|3176.01|3174.95|3174.95|3178.3|3178.3|3174.95|3174.95|0
1583236800000|2020-03-03 12:00:00|3174.91|3174.91|3184.95|3184.95|3186.53|3186.53|3174.91|3174.91|0
1583237100000|2020-03-03 12:05:00|3184.86|3184.86|3186.39|3186.39|3186.44|3186.44|3177.86|3177.86|0
1583237400000|2020-03-03 12:10:00|3186.22|3186.22|3185.07|3185.07|3187.8|3187.8|3183.61|3183.61|0
1583237700000|2020-03-03 12:15:00|3185.15|3185.15|3188.95|3188.95|3190.3|3190.3|3184.51|3184.51|0
1583238000000|2020-03-03 12:20:00|3189.29|3189.29|3190.73|3190.73|3191.41|3191.41|3185.49|3185.49|0
1583238300000|2020-03-03 12:25:00|3191.06|3191.06|3189.99|3189.99|3192.53|3192.53|3187.18|3187.18|0
1583238600000|2020-03-03 12:30:00|3190.4|3190.4|3189.58|3189.58|3195.19|3195.19|3187.43|3187.43|0
1583238900000|2020-03-03 12:35:00|3189.41|3189.41|3175.29|3175.29|3189.41|3189.41|3173.91|3173.91|0
1583239200000|2020-03-03 12:40:00|3175.35|3175.35|3172.73|3172.73|3180.45|3180.45|3171.56|3171.56|0
1583239500000|2020-03-03 12:45:00|3172.69|3172.69|3168.58|3168.58|3173.4|3173.4|3165.41|3165.41|0
1583239800000|2020-03-03 12:50:00|3168.41|3168.41|3169.19|3169.19|3171.51|3171.51|3166.66|3166.66|0
1583240100000|2020-03-03 12:55:00|3168.08|3168.08|3174.19|3174.19|3176.31|3176.31|3164.11|3164.11|0
1583240400000|2020-03-03 13:00:00|3174.18|3174.18|3167.11|3167.11|3174.18|3174.18|3165.79|3165.79|0
1583240700000|2020-03-03 13:05:00|3167.14|3167.14|3165.05|3165.05|3168.66|3168.66|3163.19|3163.19|0
1583241000000|2020-03-03 13:10:00|3164.66|3164.66|3169.77|3169.77|3169.77|3169.77|3162.95|3162.95|0
1583241300000|2020-03-03 13:15:00|3169.43|3169.43|3172.58|3172.58|3173.41|3173.41|3165.74|3165.74|0
1583241600000|2020-03-03 13:20:00|3172.4|3172.4|3176.24|3176.24|3177.36|3177.36|3170.3|3170.3|0
1583241900000|2020-03-03 13:25:00|3176.07|3176.07|3176.33|3176.33|3183.39|3183.39|3175.18|3175.18|0
1583242200000|2020-03-03 13:30:00|3176.61|3176.61|3178.04|3178.04|3180.06|3180.06|3173.91|3173.91|0
1583242500000|2020-03-03 13:35:00|3177.7|3177.7|3173.14|3173.14|3179.45|3179.45|3173.14|3173.14|0
1583242800000|2020-03-03 13:40:00|3173.08|3173.08|3170.41|3170.41|3174.26|3174.26|3169.14|3169.14|0
1583243100000|2020-03-03 13:45:00|3170.3|3170.3|3171.28|3171.28|3171.51|3171.51|3167.47|3167.47|0
1583243400000|2020-03-03 13:50:00|3171.61|3171.61|3176.62|3176.62|3179.47|3179.47|3171.61|3171.61|0
1583243700000|2020-03-03 13:55:00|3176.71|3176.71|3179.31|3179.31|3180.42|3180.42|3175.86|3175.86|0
1583244000000|2020-03-03 14:00:00|3179.2|3179.2|3177.54|3177.54|3179.2|3179.2|3174.78|3174.78|0
1583244300000|2020-03-03 14:05:00|3177.57|3177.57|3179.75|3179.75|3180.09|3180.09|3177.15|3177.15|0
1583244600000|2020-03-03 14:10:00|3179.4|3179.4|3169.16|3169.16|3179.4|3179.4|3168.82|3168.82|0
1583244900000|2020-03-03 14:15:00|3169.05|3169.05|3175.37|3175.37|3177.45|3177.45|3168.31|3168.31|0
1583245200000|2020-03-03 14:20:00|3175.46|3175.46|3182.48|3182.48|3183.28|3183.28|3175.46|3175.46|0
1583245500000|2020-03-03 14:25:00|3182.82|3182.82|3187.06|3187.06|3189.05|3189.05|3182.45|3182.45|0
1583245800000|2020-03-03 14:30:00|3187.04|3187.04|3172.83|3172.83|3188.14|3188.14|3172.16|3172.16|0
1583246100000|2020-03-03 14:35:00|3172.86|3172.86|3171.43|3171.43|3172.86|3172.86|3166.26|3166.26|0
1583246400000|2020-03-03 14:40:00|3171.32|3171.32|3166.37|3166.37|3171.98|3171.98|3166.28|3166.28|0
1583246700000|2020-03-03 14:45:00|3165.92|3165.92|3159.06|3159.06|3167.78|3167.78|3157.05|3157.05|0
1583247000000|2020-03-03 14:50:00|3158.73|3158.73|3150.93|3150.93|3158.73|3158.73|3148.67|3148.67|0
1583247300000|2020-03-03 14:55:00|3150.99|3150.99|3157.17|3157.17|3159.68|3159.68|3149.91|3149.91|0
1583247600000|2020-03-03 15:00:00|3156.84|3156.84|3195.5|3195.5|3197.45|3197.45|3156.67|3156.67|0
1583247900000|2020-03-03 15:05:00|3195.84|3195.84|3158.01|3158.01|3199.11|3199.11|3155.6|3155.6|0
1583248200000|2020-03-03 15:10:00|3158.13|3158.13|3147.46|3147.46|3163.61|3163.61|3145.51|3145.51|0
1583248500000|2020-03-03 15:15:00|3147.11|3147.11|3138.92|3138.92|3148.12|3148.12|3135.89|3135.89|0
1583248800000|2020-03-03 15:20:00|3139.21|3139.21|3145.44|3145.44|3145.44|3145.44|3134.21|3134.21|0
1583249100000|2020-03-03 15:25:00|3145.67|3145.67|3133.81|3133.81|3146.76|3146.76|3131.52|3131.52|0
1583249400000|2020-03-03 15:30:00|3133.14|3133.14|3130.97|3130.97|3143.6|3143.6|3129.59|3129.59|0
1583249700000|2020-03-03 15:35:00|3131|3131|3128.99|3128.99|3138.33|3138.33|3128.71|3128.71|0
1583250000000|2020-03-03 15:40:00|3129.07|3129.07|3135.43|3135.43|3138.71|3138.71|3126.48|3126.48|0
1583250300000|2020-03-03 15:45:00|3135.49|3135.49|3132.09|3132.09|3138.94|3138.94|3128.57|3128.57|0
1583250600000|2020-03-03 15:50:00|3131.42|3131.42|3128.85|3128.85|3135.52|3135.52|3124.99|3124.99|0
1583250900000|2020-03-03 15:55:00|3128.79|3128.79|3134.25|3134.25|3136.3|3136.3|3127.17|3127.17|0
1583251200000|2020-03-03 16:00:00|3134.02|3134.02|3125.47|3125.47|3136.37|3136.37|3124.63|3124.63|0
1583251500000|2020-03-03 16:05:00|3125.59|3125.59|3112.57|3112.57|3126.03|3126.03|3110.52|3110.52|0
1583251800000|2020-03-03 16:10:00|3112.29|3112.29|3100.95|3100.95|3112.62|3112.62|3100.81|3100.81|0
1583252100000|2020-03-03 16:15:00|3101.01|3101.01|3101.56|3101.56|3110.6|3110.6|3097.96|3097.96|0
1583252400000|2020-03-03 16:20:00|3102.13|3102.13|3088.19|3088.19|3102.28|3102.28|3087.53|3087.53|0
1583252700000|2020-03-03 16:25:00|3088.31|3088.31|3089.43|3089.43|3095.88|3095.88|3084.59|3084.59|0
1583309700000|2020-03-04 08:15:00|3075.64|3075.64|3079.12|3079.12|3080.39|3080.39|3073.31|3073.31|0
1583310000000|2020-03-04 08:20:00|3078.79|3078.79|3087.02|3087.02|3088.69|3088.69|3077.35|3077.35|0
1583310300000|2020-03-04 08:25:00|3086.35|3086.35|3090.9|3090.9|3091.85|3091.85|3080.55|3080.55|0
1583310600000|2020-03-04 08:30:00|3091.01|3091.01|3101.32|3101.32|3101.37|3101.37|3088.09|3088.09|0
1583310900000|2020-03-04 08:35:00|3100.98|3100.98|3106.2|3106.2|3107.24|3107.24|3098.86|3098.86|0
1583311200000|2020-03-04 08:40:00|3106.03|3106.03|3096.25|3096.25|3106.56|3106.56|3093.72|3093.72|0
1583311500000|2020-03-04 08:45:00|3095.92|3095.92|3098.89|3098.89|3100.24|3100.24|3090.65|3090.65|0
1583311800000|2020-03-04 08:50:00|3098.38|3098.38|3108.02|3108.02|3108.44|3108.44|3098.38|3098.38|0
1583312100000|2020-03-04 08:55:00|3107.35|3107.35|3099.41|3099.41|3107.82|3107.82|3097.2|3097.2|0
1583312400000|2020-03-04 09:00:00|3098.99|3098.99|3107.77|3107.77|3108.64|3108.64|3098.16|3098.16|0
1583312700000|2020-03-04 09:05:00|3108.21|3108.21|3101.57|3101.57|3111.31|3111.31|3099.96|3099.96|0
1583313000000|2020-03-04 09:10:00|3101.63|3101.63|3097.85|3097.85|3102.87|3102.87|3095.99|3095.99|0
1583313300000|2020-03-04 09:15:00|3097.76|3097.76|3103.17|3103.17|3103.17|3103.17|3095.22|3095.22|0
1583313600000|2020-03-04 09:20:00|3103.12|3103.12|3103.26|3103.26|3105.57|3105.57|3099.69|3099.69|0
1583313900000|2020-03-04 09:25:00|3102.93|3102.93|3108.39|3108.39|3110.45|3110.45|3102.93|3102.93|0
1583314200000|2020-03-04 09:30:00|3108.33|3108.33|3108.75|3108.75|3112.65|3112.65|3107.32|3107.32|0
1583314500000|2020-03-04 09:35:00|3108.81|3108.81|3109.94|3109.94|3113.5|3113.5|3106.26|3106.26|0
1583314800000|2020-03-04 09:40:00|3110.28|3110.28|3109.66|3109.66|3114.32|3114.32|3109.16|3109.16|0
1583315100000|2020-03-04 09:45:00|3109.67|3109.67|3111.63|3111.63|3113.69|3113.69|3108.79|3108.79|0
1583315400000|2020-03-04 09:50:00|3111.81|3111.81|3107.08|3107.08|3112.9|3112.9|3106.46|3106.46|0
1583315700000|2020-03-04 09:55:00|3107.04|3107.04|3105.87|3105.87|3107.04|3107.04|3101.88|3101.88|0
1583316000000|2020-03-04 10:00:00|3105.81|3105.81|3105.27|3105.27|3106.54|3106.54|3101.49|3101.49|0
1583316300000|2020-03-04 10:05:00|3105.32|3105.32|3110.39|3110.39|3110.39|3110.39|3104.78|3104.78|0
1583316600000|2020-03-04 10:10:00|3110.23|3110.23|3111.49|3111.49|3114.88|3114.88|3110.23|3110.23|0
1583316900000|2020-03-04 10:15:00|3111.53|3111.53|3112.88|3112.88|3113.19|3113.19|3110.57|3110.57|0
1583317200000|2020-03-04 10:20:00|3112.94|3112.94|3115.31|3115.31|3116.69|3116.69|3112.61|3112.61|0
1583317500000|2020-03-04 10:25:00|3115.64|3115.64|3118.77|3118.77|3119.85|3119.85|3115.64|3115.64|0
1583317800000|2020-03-04 10:30:00|3119.11|3119.11|3113.81|3113.81|3120.68|3120.68|3111.49|3111.49|0
1583318100000|2020-03-04 10:35:00|3113.9|3113.9|3116.75|3116.75|3117.26|3117.26|3111.03|3111.03|0
1583318400000|2020-03-04 10:40:00|3117.09|3117.09|3115.82|3115.82|3117.6|3117.6|3114.24|3114.24|0
1583318700000|2020-03-04 10:45:00|3115.84|3115.84|3114.32|3114.32|3117.29|3117.29|3112.1|3112.1|0
1583319000000|2020-03-04 10:50:00|3114.27|3114.27|3109.91|3109.91|3114.96|3114.96|3109.91|3109.91|0
1583319300000|2020-03-04 10:55:00|3109.74|3109.74|3112.26|3112.26|3112.26|3112.26|3106.64|3106.64|0
1583319600000|2020-03-04 11:00:00|3112.32|3112.32|3109.45|3109.45|3114.36|3114.36|3109.1|3109.1|0
1583319900000|2020-03-04 11:05:00|3109.51|3109.51|3108.59|3108.59|3111.36|3111.36|3105.78|3105.78|0
1583320200000|2020-03-04 11:10:00|3108.67|3108.67|3108.61|3108.61|3110.36|3110.36|3106.87|3106.87|0
1583320500000|2020-03-04 11:15:00|3108.5|3108.5|3108.78|3108.78|3110.75|3110.75|3106.24|3106.24|0
1583320800000|2020-03-04 11:20:00|3109.22|3109.22|3117.3|3117.3|3117.99|3117.99|3109.15|3109.15|0
1583321100000|2020-03-04 11:25:00|3117.19|3117.19|3119.91|3119.91|3119.91|3119.91|3116.26|3116.26|0
1583321400000|2020-03-04 11:30:00|3119.86|3119.86|3123.7|3123.7|3123.98|3123.98|3117.64|3117.64|0
1583321700000|2020-03-04 11:35:00|3123.63|3123.63|3126.5|3126.5|3126.77|3126.77|3122.03|3122.03|0
1583322000000|2020-03-04 11:40:00|3127.3|3127.3|3127.38|3127.38|3128.84|3128.84|3125.95|3125.95|0
1583322300000|2020-03-04 11:45:00|3127.43|3127.43|3127.43|3127.43|3130.73|3130.73|3126.7|3126.7|0
1583322600000|2020-03-04 11:50:00|3127.26|3127.26|3128.26|3128.26|3129.06|3129.06|3126.25|3126.25|0
1583322900000|2020-03-04 11:55:00|3128.2|3128.2|3129.26|3129.26|3129.26|3129.26|3125.68|3125.68|0
1583323200000|2020-03-04 12:00:00|3129|3129|3121.66|3121.66|3129.62|3129.62|3120.23|3120.23|0
1583323500000|2020-03-04 12:05:00|3121.58|3121.58|3128.72|3128.72|3131.3|3131.3|3121.49|3121.49|0
1583323800000|2020-03-04 12:10:00|3129.01|3129.01|3130.93|3130.93|3135.39|3135.39|3129.01|3129.01|0
1583324100000|2020-03-04 12:15:00|3131.05|3131.05|3131.27|3131.27|3132.09|3132.09|3126.94|3126.94|0
1583324400000|2020-03-04 12:20:00|3131.21|3131.21|3133.38|3133.38|3134.48|3134.48|3130.74|3130.74|0
1583324700000|2020-03-04 12:25:00|3133.5|3133.5|3135.29|3135.29|3135.9|3135.9|3132.91|3132.91|0
1583325000000|2020-03-04 12:30:00|3135.34|3135.34|3134.62|3134.62|3135.93|3135.93|3132.22|3132.22|0
1583325300000|2020-03-04 12:35:00|3134.96|3134.96|3137.65|3137.65|3139.04|3139.04|3134.9|3134.9|0
1583325600000|2020-03-04 12:40:00|3138.15|3138.15|3135.92|3135.92|3138.24|3138.24|3133.52|3133.52|0
1583325900000|2020-03-04 12:45:00|3135.86|3135.86|3137.78|3137.78|3138.9|3138.9|3135.61|3135.61|0
1583326200000|2020-03-04 12:50:00|3137.7|3137.7|3135.66|3135.66|3138.5|3138.5|3134.42|3134.42|0
1583326500000|2020-03-04 12:55:00|3135.6|3135.6|3128.98|3128.98|3135.6|3135.6|3128.98|3128.98|0
1583326800000|2020-03-04 13:00:00|3129.31|3129.31|3124.83|3124.83|3130.07|3130.07|3124.39|3124.39|0
1583327100000|2020-03-04 13:05:00|3124.79|3124.79|3116.94|3116.94|3125.12|3125.12|3116.94|3116.94|0
1583327400000|2020-03-04 13:10:00|3116.83|3116.83|3113.62|3113.62|3119.88|3119.88|3113.5|3113.5|0
1583327700000|2020-03-04 13:15:00|3113.66|3113.66|3118.46|3118.46|3118.94|3118.94|3113.66|3113.66|0
1583328000000|2020-03-04 13:20:00|3118.35|3118.35|3125.52|3125.52|3129.01|3129.01|3118.35|3118.35|0
1583328300000|2020-03-04 13:25:00|3125.19|3125.19|3125.5|3125.5|3130.13|3130.13|3124.49|3124.49|0
1583328600000|2020-03-04 13:30:00|3125.44|3125.44|3127.73|3127.73|3127.73|3127.73|3123.51|3123.51|0
1583328900000|2020-03-04 13:35:00|3128.12|3128.12|3128.97|3128.97|3131.33|3131.33|3126.06|3126.06|0
1583329200000|2020-03-04 13:40:00|3129.08|3129.08|3131.32|3131.32|3131.4|3131.4|3128.26|3128.26|0
1583329500000|2020-03-04 13:45:00|3131.33|3131.33|3127.47|3127.47|3133.05|3133.05|3126.98|3126.98|0
1583329800000|2020-03-04 13:50:00|3127.41|3127.41|3127.39|3127.39|3129.49|3129.49|3125.42|3125.42|0
1583330100000|2020-03-04 13:55:00|3127.41|3127.41|3124.61|3124.61|3130.49|3130.49|3124.16|3124.16|0
1583330400000|2020-03-04 14:00:00|3124.58|3124.58|3116.85|3116.85|3124.58|3124.58|3114.79|3114.79|0
1583330700000|2020-03-04 14:05:00|3117.02|3117.02|3123.98|3123.98|3124.6|3124.6|3117.02|3117.02|0
1583331000000|2020-03-04 14:10:00|3124.03|3124.03|3130.76|3130.76|3131.08|3131.08|3123.42|3123.42|0
1583331300000|2020-03-04 14:15:00|3130.48|3130.48|3128.27|3128.27|3130.48|3130.48|3125.11|3125.11|0
1583331600000|2020-03-04 14:20:00|3127.93|3127.93|3128.49|3128.49|3131.32|3131.32|3126.26|3126.26|0
1583331900000|2020-03-04 14:25:00|3128.16|3128.16|3124.96|3124.96|3129.17|3129.17|3124.54|3124.54|0
1583332200000|2020-03-04 14:30:00|3124.79|3124.79|3119.7|3119.7|3128.93|3128.93|3119.07|3119.07|0
1583332500000|2020-03-04 14:35:00|3119.61|3119.61|3111.91|3111.91|3119.7|3119.7|3108.03|3108.03|0
1583332800000|2020-03-04 14:40:00|3112.24|3112.24|3103.65|3103.65|3115.84|3115.84|3101.05|3101.05|0
1583333100000|2020-03-04 14:45:00|3103.19|3103.19|3099.68|3099.68|3105.38|3105.38|3098|3098|0
1583333400000|2020-03-04 14:50:00|3099.77|3099.77|3094.64|3094.64|3101.23|3101.23|3093.89|3093.89|0
1583333700000|2020-03-04 14:55:00|3094.76|3094.76|3093.79|3093.79|3099.89|3099.89|3091.87|3091.87|0
1583334000000|2020-03-04 15:00:00|3093.82|3093.82|3097.86|3097.86|3105.25|3105.25|3093.45|3093.45|0
1583334300000|2020-03-04 15:05:00|3098.03|3098.03|3108.21|3108.21|3109.83|3109.83|3090.45|3090.45|0
1583334600000|2020-03-04 15:10:00|3108.3|3108.3|3107.25|3107.25|3109.51|3109.51|3102.61|3102.61|0
1583334900000|2020-03-04 15:15:00|3107.19|3107.19|3112.6|3112.6|3114.4|3114.4|3101.93|3101.93|0
1583335200000|2020-03-04 15:20:00|3112.77|3112.77|3115.7|3115.7|3116.78|3116.78|3109.01|3109.01|0
1583335500000|2020-03-04 15:25:00|3115.28|3115.28|3112.64|3112.64|3115.28|3115.28|3110.67|3110.67|0
1583335800000|2020-03-04 15:30:00|3112.73|3112.73|3100.52|3100.52|3114.16|3114.16|3099.73|3099.73|0
1583336100000|2020-03-04 15:35:00|3100.64|3100.64|3097.57|3097.57|3105.04|3105.04|3094.2|3094.2|0
1583336400000|2020-03-04 15:40:00|3097.24|3097.24|3100.58|3100.58|3100.58|3100.58|3094.31|3094.31|0
1583336700000|2020-03-04 15:45:00|3100.52|3100.52|3095.72|3095.72|3101.93|3101.93|3094.6|3094.6|0
1583337000000|2020-03-04 15:50:00|3095.78|3095.78|3096.36|3096.36|3102.54|3102.54|3095.39|3095.39|0
1583337300000|2020-03-04 15:55:00|3096.42|3096.42|3096.44|3096.44|3100.76|3100.76|3093.37|3093.37|0
1583337600000|2020-03-04 16:00:00|3096.49|3096.49|3092.89|3092.89|3101.07|3101.07|3092.83|3092.83|0
1583337900000|2020-03-04 16:05:00|3093.17|3093.17|3094.63|3094.63|3100.25|3100.25|3092.82|3092.82|0
1583338200000|2020-03-04 16:10:00|3094.77|3094.77|3099.92|3099.92|3100.42|3100.42|3092.82|3092.82|0
1583338500000|2020-03-04 16:15:00|3099.97|3099.97|3096.59|3096.59|3101.2|3101.2|3095.01|3095.01|0
1583338800000|2020-03-04 16:20:00|3097.98|3097.98|3091.55|3091.55|3098.04|3098.04|3087.37|3087.37|0
1583339100000|2020-03-04 16:25:00|3091.88|3091.88|3101.25|3101.25|3101.75|3101.75|3090.76|3090.76|0
1583396100000|2020-03-05 08:15:00|3097.37|3097.37|3087.58|3087.58|3099.49|3099.49|3087.11|3087.11|0
1583396400000|2020-03-05 08:20:00|3087.53|3087.53|3089.11|3089.11|3089.44|3089.44|3081.62|3081.62|0
1583396700000|2020-03-05 08:25:00|3088.93|3088.93|3082.59|3082.59|3090.85|3090.85|3081.02|3081.02|0
1583397000000|2020-03-05 08:30:00|3082.63|3082.63|3077.92|3077.92|3082.63|3082.63|3072.51|3072.51|0
1583397300000|2020-03-05 08:35:00|3078.15|3078.15|3082.35|3082.35|3084.58|3084.58|3077.99|3077.99|0
1583397600000|2020-03-05 08:40:00|3082.46|3082.46|3090.37|3090.37|3092.82|3092.82|3082.46|3082.46|0
1583397900000|2020-03-05 08:45:00|3090.7|3090.7|3089.17|3089.17|3094.13|3094.13|3087.49|3087.49|0
1583398200000|2020-03-05 08:50:00|3089.28|3089.28|3099.97|3099.97|3099.97|3099.97|3089.18|3089.18|0
1583398500000|2020-03-05 08:55:00|3099.98|3099.98|3088.7|3088.7|3100.04|3100.04|3088.46|3088.46|0
1583398800000|2020-03-05 09:00:00|3088.37|3088.37|3081.02|3081.02|3088.7|3088.7|3080.34|3080.34|0
1583399100000|2020-03-05 09:05:00|3080.97|3080.97|3065.89|3065.89|3080.97|3080.97|3065.78|3065.78|0
1583399400000|2020-03-05 09:10:00|3065.95|3065.95|3073.12|3073.12|3073.23|3073.23|3062.96|3062.96|0
1583399700000|2020-03-05 09:15:00|3073.45|3073.45|3075.72|3075.72|3076.35|3076.35|3069.14|3069.14|0
1583400000000|2020-03-05 09:20:00|3075.78|3075.78|3070.56|3070.56|3078.72|3078.72|3068.87|3068.87|0
1583400300000|2020-03-05 09:25:00|3070.28|3070.28|3067.73|3067.73|3070.46|3070.46|3064.24|3064.24|0
1583400600000|2020-03-05 09:30:00|3067.78|3067.78|3064.75|3064.75|3069.13|3069.13|3064.75|3064.75|0
1583400900000|2020-03-05 09:35:00|3064.69|3064.69|3070.36|3070.36|3070.78|3070.78|3064.69|3064.69|0
1583401200000|2020-03-05 09:40:00|3069.69|3069.69|3067.85|3067.85|3069.69|3069.69|3065.95|3065.95|0
1583401500000|2020-03-05 09:45:00|3067.91|3067.91|3071.62|3071.62|3072.05|3072.05|3066.86|3066.86|0
1583401800000|2020-03-05 09:50:00|3071.56|3071.56|3067.76|3067.76|3071.56|3071.56|3065.19|3065.19|0
1583402100000|2020-03-05 09:55:00|3067.7|3067.7|3064.55|3064.55|3068.7|3068.7|3063.81|3063.81|0
1583402400000|2020-03-05 10:00:00|3064.54|3064.54|3065.86|3065.86|3066.03|3066.03|3060.87|3060.87|0
1583402700000|2020-03-05 10:05:00|3066.09|3066.09|3061.13|3061.13|3066.63|3066.63|3059.4|3059.4|0
1583403000000|2020-03-05 10:10:00|3061.11|3061.11|3053.95|3053.95|3061.11|3061.11|3053.11|3053.11|0
1583403300000|2020-03-05 10:15:00|3054.28|3054.28|3052.6|3052.6|3056.8|3056.8|3051.35|3051.35|0
1583403600000|2020-03-05 10:20:00|3052.94|3052.94|3051.5|3051.5|3053.94|3053.94|3048.66|3048.66|0
1583403900000|2020-03-05 10:25:00|3051.61|3051.61|3050.58|3050.58|3053.16|3053.16|3048.3|3048.3|0
1583404200000|2020-03-05 10:30:00|3050.52|3050.52|3054.94|3054.94|3055.61|3055.61|3050.25|3050.25|0
1583404500000|2020-03-05 10:35:00|3054.88|3054.88|3054.07|3054.07|3055.72|3055.72|3052.5|3052.5|0
1583404800000|2020-03-05 10:40:00|3054.01|3054.01|3053.7|3053.7|3055.04|3055.04|3050.56|3050.56|0
1583405100000|2020-03-05 10:45:00|3053.93|3053.93|3060.29|3060.29|3062.14|3062.14|3052.95|3052.95|0
1583405400000|2020-03-05 10:50:00|3060.23|3060.23|3054.07|3054.07|3062.69|3062.69|3051.89|3051.89|0
1583405700000|2020-03-05 10:55:00|3054.01|3054.01|3050.97|3050.97|3054.01|3054.01|3049.86|3049.86|0
1583406000000|2020-03-05 11:00:00|3051.64|3051.64|3050.47|3050.47|3055.42|3055.42|3050.05|3050.05|0
1583406300000|2020-03-05 11:05:00|3050.41|3050.41|3055|3055|3055.39|3055.39|3048.94|3048.94|0
1583406600000|2020-03-05 11:10:00|3054.94|3054.94|3055.8|3055.8|3058.42|3058.42|3054|3054|0
1583406900000|2020-03-05 11:15:00|3055.46|3055.46|3049.54|3049.54|3056.06|3056.06|3049|3049|0
1583407200000|2020-03-05 11:20:00|3049.63|3049.63|3050.41|3050.41|3056.46|3056.46|3049.56|3049.56|0
1583407500000|2020-03-05 11:25:00|3050.07|3050.07|3049.78|3049.78|3051.85|3051.85|3048.45|3048.45|0
1583407800000|2020-03-05 11:30:00|3049.86|3049.86|3047.68|3047.68|3052.35|3052.35|3046.91|3046.91|0
1583408100000|2020-03-05 11:35:00|3047.63|3047.63|3047.78|3047.78|3047.96|3047.96|3044.53|3044.53|0
1583408400000|2020-03-05 11:40:00|3047.89|3047.89|3049.84|3049.84|3053.39|3053.39|3047.89|3047.89|0
1583408700000|2020-03-05 11:45:00|3049.78|3049.78|3048.17|3048.17|3051.46|3051.46|3045.21|3045.21|0
1583409000000|2020-03-05 11:50:00|3048.51|3048.51|3051.47|3051.47|3055.62|3055.62|3047.43|3047.43|0
1583409300000|2020-03-05 11:55:00|3051.46|3051.46|3056.16|3056.16|3057.2|3057.2|3051.46|3051.46|0
1583409600000|2020-03-05 12:00:00|3056.25|3056.25|3052.33|3052.33|3057.12|3057.12|3050.43|3050.43|0
1583409900000|2020-03-05 12:05:00|3052.68|3052.68|3051.76|3051.76|3055.77|3055.77|3051.34|3051.34|0
1583410200000|2020-03-05 12:10:00|3051.7|3051.7|3049.2|3049.2|3053.87|3053.87|3048.3|3048.3|0
1583410500000|2020-03-05 12:15:00|3049.09|3049.09|3048.82|3048.82|3051.54|3051.54|3048.82|3048.82|0
1583410800000|2020-03-05 12:20:00|3049.15|3049.15|3052.8|3052.8|3052.84|3052.84|3047.99|3047.99|0
1583411100000|2020-03-05 12:25:00|3052.91|3052.91|3054.53|3054.53|3056.6|3056.6|3051.82|3051.82|0
1583411400000|2020-03-05 12:30:00|3054.59|3054.59|3053.96|3053.96|3057.82|3057.82|3051.49|3051.49|0
1583411700000|2020-03-05 12:35:00|3053.63|3053.63|3052.8|3052.8|3053.86|3053.86|3048.55|3048.55|0
1583412000000|2020-03-05 12:40:00|3052.74|3052.74|3056.18|3056.18|3057.67|3057.67|3052.74|3052.74|0
1583412300000|2020-03-05 12:45:00|3056.14|3056.14|3051.81|3051.81|3056.33|3056.33|3051.65|3051.65|0
1583412600000|2020-03-05 12:50:00|3051.76|3051.76|3054.52|3054.52|3054.85|3054.85|3050.12|3050.12|0
1583412900000|2020-03-05 12:55:00|3054.86|3054.86|3049.05|3049.05|3056.21|3056.21|3049|3049|0
1583413200000|2020-03-05 13:00:00|3048.94|3048.94|3046.75|3046.75|3050.55|3050.55|3045.35|3045.35|0
1583413500000|2020-03-05 13:05:00|3048.08|3048.08|3046.21|3046.21|3050.68|3050.68|3046.21|3046.21|0
1583413800000|2020-03-05 13:10:00|3046.27|3046.27|3049.96|3049.96|3050.43|3050.43|3046.05|3046.05|0
1583414100000|2020-03-05 13:15:00|3049.62|3049.62|3046.22|3046.22|3049.62|3049.62|3046.22|3046.22|0
1583414400000|2020-03-05 13:20:00|3046.17|3046.17|3042.32|3042.32|3046.25|3046.25|3039.48|3039.48|0
1583414700000|2020-03-05 13:25:00|3042.99|3042.99|3043.17|3043.17|3043.29|3043.29|3041.1|3041.1|0
1583415000000|2020-03-05 13:30:00|3042.16|3042.16|3040.67|3040.67|3042.44|3042.44|3039.13|3039.13|0
1583415300000|2020-03-05 13:35:00|3040.56|3040.56|3038.03|3038.03|3044.33|3044.33|3038.03|3038.03|0
1583415600000|2020-03-05 13:40:00|3037.97|3037.97|3042.33|3042.33|3043.47|3043.47|3036.94|3036.94|0
1583415900000|2020-03-05 13:45:00|3042|3042|3040.5|3040.5|3045.77|3045.77|3040.34|3040.34|0
1583416200000|2020-03-05 13:50:00|3040.56|3040.56|3041.85|3041.85|3043.9|3043.9|3039.91|3039.91|0
1583416500000|2020-03-05 13:55:00|3041.97|3041.97|3036.68|3036.68|3041.97|3041.97|3036.68|3036.68|0
1583416800000|2020-03-05 14:00:00|3036.63|3036.63|3036.49|3036.49|3039|3039|3035.49|3035.49|0
1583417100000|2020-03-05 14:05:00|3036.37|3036.37|3031.95|3031.95|3036.46|3036.46|3031.49|3031.49|0
1583417400000|2020-03-05 14:10:00|3032.01|3032.01|3032.35|3032.35|3035.83|3035.83|3031.29|3031.29|0
1583417700000|2020-03-05 14:15:00|3032.29|3032.29|3030.49|3030.49|3032.66|3032.66|3029.36|3029.36|0
1583418000000|2020-03-05 14:20:00|3030.55|3030.55|3035.11|3035.11|3035.11|3035.11|3030.44|3030.44|0
1583418300000|2020-03-05 14:25:00|3035.28|3035.28|3033.21|3033.21|3036.43|3036.43|3032.77|3032.77|0
1583418600000|2020-03-05 14:30:00|3033.27|3033.27|3038.12|3038.12|3038.35|3038.35|3031.73|3031.73|0
1583418900000|2020-03-05 14:35:00|3039.07|3039.07|3039.57|3039.57|3044.81|3044.81|3037.8|3037.8|0
1583419200000|2020-03-05 14:40:00|3040.08|3040.08|3038.52|3038.52|3040.36|3040.36|3032.52|3032.52|0
1583419500000|2020-03-05 14:45:00|3038.55|3038.55|3030.42|3030.42|3039.28|3039.28|3029.48|3029.48|0
1583419800000|2020-03-05 14:50:00|3030.36|3030.36|3029.71|3029.71|3034.52|3034.52|3025.7|3025.7|0
1583420100000|2020-03-05 14:55:00|3029.77|3029.77|3028.04|3028.04|3030.58|3030.58|3025.64|3025.64|0
1583420400000|2020-03-05 15:00:00|3028.09|3028.09|3023.79|3023.79|3030.08|3030.08|3023.79|3023.79|0
1583420700000|2020-03-05 15:05:00|3023.73|3023.73|3026.51|3026.51|3026.62|3026.62|3021.27|3021.27|0
1583421000000|2020-03-05 15:10:00|3026.47|3026.47|3032.98|3032.98|3033.1|3033.1|3026.4|3026.4|0
1583421300000|2020-03-05 15:15:00|3033.04|3033.04|3036.81|3036.81|3036.88|3036.88|3025.73|3025.73|0
1583421600000|2020-03-05 15:20:00|3036.48|3036.48|3038.78|3038.78|3044.49|3044.49|3034.84|3034.84|0
1583421900000|2020-03-05 15:25:00|3038.84|3038.84|3037.79|3037.79|3042.4|3042.4|3036.28|3036.28|0
1583422200000|2020-03-05 15:30:00|3037.74|3037.74|3036.04|3036.04|3040.99|3040.99|3035.16|3035.16|0
1583422500000|2020-03-05 15:35:00|3035.92|3035.92|3029.53|3029.53|3035.92|3035.92|3029.08|3029.08|0
1583422800000|2020-03-05 15:40:00|3029.59|3029.59|3031.16|3031.16|3039.49|3039.49|3029.57|3029.57|0
1583423100000|2020-03-05 15:45:00|3030.99|3030.99|3029|3029|3034.26|3034.26|3028.36|3028.36|0
1583423400000|2020-03-05 15:50:00|3028.58|3028.58|3032.19|3032.19|3032.19|3032.19|3023.98|3023.98|0
1583423700000|2020-03-05 15:55:00|3032.08|3032.08|3028.59|3028.59|3032.91|3032.91|3028.03|3028.03|0
1583424000000|2020-03-05 16:00:00|3028.64|3028.64|3033.03|3033.03|3034.67|3034.67|3027.7|3027.7|0
1583424300000|2020-03-05 16:05:00|3033.37|3033.37|3041.57|3041.57|3041.74|3041.74|3033.13|3033.13|0
1583424600000|2020-03-05 16:10:00|3041.63|3041.63|3042.78|3042.78|3044.48|3044.48|3038.76|3038.76|0
1583424900000|2020-03-05 16:15:00|3042.64|3042.64|3042.75|3042.75|3046.45|3046.45|3039.87|3039.87|0
1583425200000|2020-03-05 16:20:00|3043.2|3043.2|3041.28|3041.28|3044.49|3044.49|3039.71|3039.71|0
1583425500000|2020-03-05 16:25:00|3041.22|3041.22|3042.61|3042.61|3044.15|3044.15|3040.15|3040.15|0
1583396100000|2020-03-05 08:15:00|3097.37|3097.37|3087.58|3087.58|3099.49|3099.49|3087.11|3087.11|0
1583396400000|2020-03-05 08:20:00|3087.53|3087.53|3089.11|3089.11|3089.44|3089.44|3081.62|3081.62|0
1583396700000|2020-03-05 08:25:00|3088.93|3088.93|3082.59|3082.59|3090.85|3090.85|3081.02|3081.02|0
1583397000000|2020-03-05 08:30:00|3082.63|3082.63|3077.92|3077.92|3082.63|3082.63|3072.51|3072.51|0
1583397300000|2020-03-05 08:35:00|3078.15|3078.15|3082.35|3082.35|3084.58|3084.58|3077.99|3077.99|0
1583397600000|2020-03-05 08:40:00|3082.46|3082.46|3090.37|3090.37|3092.82|3092.82|3082.46|3082.46|0
1583397900000|2020-03-05 08:45:00|3090.7|3090.7|3089.17|3089.17|3094.13|3094.13|3087.49|3087.49|0
1583398200000|2020-03-05 08:50:00|3089.28|3089.28|3099.97|3099.97|3099.97|3099.97|3089.18|3089.18|0
1583398500000|2020-03-05 08:55:00|3099.98|3099.98|3088.7|3088.7|3100.04|3100.04|3088.46|3088.46|0
1583398800000|2020-03-05 09:00:00|3088.37|3088.37|3081.02|3081.02|3088.7|3088.7|3080.34|3080.34|0
1583399100000|2020-03-05 09:05:00|3080.97|3080.97|3065.89|3065.89|3080.97|3080.97|3065.78|3065.78|0
1583399400000|2020-03-05 09:10:00|3065.95|3065.95|3073.12|3073.12|3073.23|3073.23|3062.96|3062.96|0
1583399700000|2020-03-05 09:15:00|3073.45|3073.45|3075.72|3075.72|3076.35|3076.35|3069.14|3069.14|0
1583400000000|2020-03-05 09:20:00|3075.78|3075.78|3070.56|3070.56|3078.72|3078.72|3068.87|3068.87|0
1583400300000|2020-03-05 09:25:00|3070.28|3070.28|3067.73|3067.73|3070.46|3070.46|3064.24|3064.24|0
1583400600000|2020-03-05 09:30:00|3067.78|3067.78|3064.75|3064.75|3069.13|3069.13|3064.75|3064.75|0
1583400900000|2020-03-05 09:35:00|3064.69|3064.69|3070.36|3070.36|3070.78|3070.78|3064.69|3064.69|0
1583401200000|2020-03-05 09:40:00|3069.69|3069.69|3067.85|3067.85|3069.69|3069.69|3065.95|3065.95|0
1583401500000|2020-03-05 09:45:00|3067.91|3067.91|3071.62|3071.62|3072.05|3072.05|3066.86|3066.86|0
1583401800000|2020-03-05 09:50:00|3071.56|3071.56|3067.76|3067.76|3071.56|3071.56|3065.19|3065.19|0
1583402100000|2020-03-05 09:55:00|3067.7|3067.7|3064.55|3064.55|3068.7|3068.7|3063.81|3063.81|0
1583402400000|2020-03-05 10:00:00|3064.54|3064.54|3065.86|3065.86|3066.03|3066.03|3060.87|3060.87|0
1583402700000|2020-03-05 10:05:00|3066.09|3066.09|3061.13|3061.13|3066.63|3066.63|3059.4|3059.4|0
1583403000000|2020-03-05 10:10:00|3061.11|3061.11|3053.95|3053.95|3061.11|3061.11|3053.11|3053.11|0
1583403300000|2020-03-05 10:15:00|3054.28|3054.28|3052.6|3052.6|3056.8|3056.8|3051.35|3051.35|0
1583403600000|2020-03-05 10:20:00|3052.94|3052.94|3051.5|3051.5|3053.94|3053.94|3048.66|3048.66|0
1583403900000|2020-03-05 10:25:00|3051.61|3051.61|3050.58|3050.58|3053.16|3053.16|3048.3|3048.3|0
1583404200000|2020-03-05 10:30:00|3050.52|3050.52|3054.94|3054.94|3055.61|3055.61|3050.25|3050.25|0
1583404500000|2020-03-05 10:35:00|3054.88|3054.88|3054.07|3054.07|3055.72|3055.72|3052.5|3052.5|0
1583404800000|2020-03-05 10:40:00|3054.01|3054.01|3053.7|3053.7|3055.04|3055.04|3050.56|3050.56|0
1583405100000|2020-03-05 10:45:00|3053.93|3053.93|3060.29|3060.29|3062.14|3062.14|3052.95|3052.95|0
1583405400000|2020-03-05 10:50:00|3060.23|3060.23|3054.07|3054.07|3062.69|3062.69|3051.89|3051.89|0
1583405700000|2020-03-05 10:55:00|3054.01|3054.01|3050.97|3050.97|3054.01|3054.01|3049.86|3049.86|0
1583406000000|2020-03-05 11:00:00|3051.64|3051.64|3050.47|3050.47|3055.42|3055.42|3050.05|3050.05|0
1583406300000|2020-03-05 11:05:00|3050.41|3050.41|3055|3055|3055.39|3055.39|3048.94|3048.94|0
1583406600000|2020-03-05 11:10:00|3054.94|3054.94|3055.8|3055.8|3058.42|3058.42|3054|3054|0
1583406900000|2020-03-05 11:15:00|3055.46|3055.46|3049.54|3049.54|3056.06|3056.06|3049|3049|0
1583407200000|2020-03-05 11:20:00|3049.63|3049.63|3050.41|3050.41|3056.46|3056.46|3049.56|3049.56|0
1583407500000|2020-03-05 11:25:00|3050.07|3050.07|3049.78|3049.78|3051.85|3051.85|3048.45|3048.45|0
1583407800000|2020-03-05 11:30:00|3049.86|3049.86|3047.68|3047.68|3052.35|3052.35|3046.91|3046.91|0
1583408100000|2020-03-05 11:35:00|3047.63|3047.63|3047.78|3047.78|3047.96|3047.96|3044.53|3044.53|0
1583408400000|2020-03-05 11:40:00|3047.89|3047.89|3049.84|3049.84|3053.39|3053.39|3047.89|3047.89|0
1583408700000|2020-03-05 11:45:00|3049.78|3049.78|3048.17|3048.17|3051.46|3051.46|3045.21|3045.21|0
1583409000000|2020-03-05 11:50:00|3048.51|3048.51|3051.47|3051.47|3055.62|3055.62|3047.43|3047.43|0
1583409300000|2020-03-05 11:55:00|3051.46|3051.46|3056.16|3056.16|3057.2|3057.2|3051.46|3051.46|0
1583409600000|2020-03-05 12:00:00|3056.25|3056.25|3052.33|3052.33|3057.12|3057.12|3050.43|3050.43|0
1583409900000|2020-03-05 12:05:00|3052.68|3052.68|3051.76|3051.76|3055.77|3055.77|3051.34|3051.34|0
1583410200000|2020-03-05 12:10:00|3051.7|3051.7|3049.2|3049.2|3053.87|3053.87|3048.3|3048.3|0
1583410500000|2020-03-05 12:15:00|3049.09|3049.09|3048.82|3048.82|3051.54|3051.54|3048.82|3048.82|0
1583410800000|2020-03-05 12:20:00|3049.15|3049.15|3052.8|3052.8|3052.84|3052.84|3047.99|3047.99|0
1583411100000|2020-03-05 12:25:00|3052.91|3052.91|3054.53|3054.53|3056.6|3056.6|3051.82|3051.82|0
1583411400000|2020-03-05 12:30:00|3054.59|3054.59|3053.96|3053.96|3057.82|3057.82|3051.49|3051.49|0
1583411700000|2020-03-05 12:35:00|3053.63|3053.63|3052.8|3052.8|3053.86|3053.86|3048.55|3048.55|0
1583412000000|2020-03-05 12:40:00|3052.74|3052.74|3056.18|3056.18|3057.67|3057.67|3052.74|3052.74|0
1583412300000|2020-03-05 12:45:00|3056.14|3056.14|3051.81|3051.81|3056.33|3056.33|3051.65|3051.65|0
1583412600000|2020-03-05 12:50:00|3051.76|3051.76|3054.52|3054.52|3054.85|3054.85|3050.12|3050.12|0
1583412900000|2020-03-05 12:55:00|3054.86|3054.86|3049.05|3049.05|3056.21|3056.21|3049|3049|0
1583413200000|2020-03-05 13:00:00|3048.94|3048.94|3046.75|3046.75|3050.55|3050.55|3045.35|3045.35|0
1583413500000|2020-03-05 13:05:00|3048.08|3048.08|3046.21|3046.21|3050.68|3050.68|3046.21|3046.21|0
1583413800000|2020-03-05 13:10:00|3046.27|3046.27|3049.96|3049.96|3050.43|3050.43|3046.05|3046.05|0
1583414100000|2020-03-05 13:15:00|3049.62|3049.62|3046.22|3046.22|3049.62|3049.62|3046.22|3046.22|0
1583414400000|2020-03-05 13:20:00|3046.17|3046.17|3042.32|3042.32|3046.25|3046.25|3039.48|3039.48|0
1583414700000|2020-03-05 13:25:00|3042.99|3042.99|3043.17|3043.17|3043.29|3043.29|3041.1|3041.1|0
1583415000000|2020-03-05 13:30:00|3042.16|3042.16|3040.67|3040.67|3042.44|3042.44|3039.13|3039.13|0
1583415300000|2020-03-05 13:35:00|3040.56|3040.56|3038.03|3038.03|3044.33|3044.33|3038.03|3038.03|0
1583415600000|2020-03-05 13:40:00|3037.97|3037.97|3042.33|3042.33|3043.47|3043.47|3036.94|3036.94|0
1583415900000|2020-03-05 13:45:00|3042|3042|3040.5|3040.5|3045.77|3045.77|3040.34|3040.34|0
1583416200000|2020-03-05 13:50:00|3040.56|3040.56|3041.85|3041.85|3043.9|3043.9|3039.91|3039.91|0
1583416500000|2020-03-05 13:55:00|3041.97|3041.97|3036.68|3036.68|3041.97|3041.97|3036.68|3036.68|0
1583416800000|2020-03-05 14:00:00|3036.63|3036.63|3036.49|3036.49|3039|3039|3035.49|3035.49|0
1583417100000|2020-03-05 14:05:00|3036.37|3036.37|3031.95|3031.95|3036.46|3036.46|3031.49|3031.49|0
1583417400000|2020-03-05 14:10:00|3032.01|3032.01|3032.35|3032.35|3035.83|3035.83|3031.29|3031.29|0
1583417700000|2020-03-05 14:15:00|3032.29|3032.29|3030.49|3030.49|3032.66|3032.66|3029.36|3029.36|0
1583418000000|2020-03-05 14:20:00|3030.55|3030.55|3035.11|3035.11|3035.11|3035.11|3030.44|3030.44|0
1583418300000|2020-03-05 14:25:00|3035.28|3035.28|3033.21|3033.21|3036.43|3036.43|3032.77|3032.77|0
1583418600000|2020-03-05 14:30:00|3033.27|3033.27|3038.12|3038.12|3038.35|3038.35|3031.73|3031.73|0
1583418900000|2020-03-05 14:35:00|3039.07|3039.07|3039.57|3039.57|3044.81|3044.81|3037.8|3037.8|0
1583419200000|2020-03-05 14:40:00|3040.08|3040.08|3038.52|3038.52|3040.36|3040.36|3032.52|3032.52|0
1583419500000|2020-03-05 14:45:00|3038.55|3038.55|3030.42|3030.42|3039.28|3039.28|3029.48|3029.48|0
1583419800000|2020-03-05 14:50:00|3030.36|3030.36|3029.71|3029.71|3034.52|3034.52|3025.7|3025.7|0
1583420100000|2020-03-05 14:55:00|3029.77|3029.77|3028.04|3028.04|3030.58|3030.58|3025.64|3025.64|0
1583420400000|2020-03-05 15:00:00|3028.09|3028.09|3023.79|3023.79|3030.08|3030.08|3023.79|3023.79|0
1583420700000|2020-03-05 15:05:00|3023.73|3023.73|3026.51|3026.51|3026.62|3026.62|3021.27|3021.27|0
1583421000000|2020-03-05 15:10:00|3026.47|3026.47|3032.98|3032.98|3033.1|3033.1|3026.4|3026.4|0
1583421300000|2020-03-05 15:15:00|3033.04|3033.04|3036.81|3036.81|3036.88|3036.88|3025.73|3025.73|0
1583421600000|2020-03-05 15:20:00|3036.48|3036.48|3038.78|3038.78|3044.49|3044.49|3034.84|3034.84|0
1583421900000|2020-03-05 15:25:00|3038.84|3038.84|3037.79|3037.79|3042.4|3042.4|3036.28|3036.28|0
1583422200000|2020-03-05 15:30:00|3037.74|3037.74|3036.04|3036.04|3040.99|3040.99|3035.16|3035.16|0
1583422500000|2020-03-05 15:35:00|3035.92|3035.92|3029.53|3029.53|3035.92|3035.92|3029.08|3029.08|0
1583422800000|2020-03-05 15:40:00|3029.59|3029.59|3031.16|3031.16|3039.49|3039.49|3029.57|3029.57|0
1583423100000|2020-03-05 15:45:00|3030.99|3030.99|3029|3029|3034.26|3034.26|3028.36|3028.36|0
1583423400000|2020-03-05 15:50:00|3028.58|3028.58|3032.19|3032.19|3032.19|3032.19|3023.98|3023.98|0
1583423700000|2020-03-05 15:55:00|3032.08|3032.08|3028.59|3028.59|3032.91|3032.91|3028.03|3028.03|0
1583424000000|2020-03-05 16:00:00|3028.64|3028.64|3033.03|3033.03|3034.67|3034.67|3027.7|3027.7|0
1583424300000|2020-03-05 16:05:00|3033.37|3033.37|3041.57|3041.57|3041.74|3041.74|3033.13|3033.13|0
1583424600000|2020-03-05 16:10:00|3041.63|3041.63|3042.78|3042.78|3044.48|3044.48|3038.76|3038.76|0
1583424900000|2020-03-05 16:15:00|3042.64|3042.64|3042.75|3042.75|3046.45|3046.45|3039.87|3039.87|0
1583425200000|2020-03-05 16:20:00|3043.2|3043.2|3041.28|3041.28|3044.49|3044.49|3039.71|3039.71|0
1583425500000|2020-03-05 16:25:00|3041.22|3041.22|3042.61|3042.61|3044.15|3044.15|3040.15|3040.15|0
1583482500000|2020-03-06 08:15:00|2998.02|2998.02|2993.86|2993.86|2999.17|2999.17|2993.86|2993.86|0
1583482800000|2020-03-06 08:20:00|2993.9|2993.9|2990.43|2990.43|2997.37|2997.37|2987.96|2987.96|0
1583483100000|2020-03-06 08:25:00|2990.88|2990.88|2992.36|2992.36|2994.66|2994.66|2986.88|2986.88|0
1583483400000|2020-03-06 08:30:00|2992.19|2992.19|2974.58|2974.58|2992.81|2992.81|2974.27|2974.27|0
1583483700000|2020-03-06 08:35:00|2975.08|2975.08|2965.43|2965.43|2975.08|2975.08|2965.43|2965.43|0
1583484000000|2020-03-06 08:40:00|2965.77|2965.77|2973.82|2973.82|2976.59|2976.59|2965.77|2965.77|0
1583484300000|2020-03-06 08:45:00|2973.79|2973.79|2972.65|2972.65|2981.36|2981.36|2970.17|2970.17|0
1583484600000|2020-03-06 08:50:00|2972.32|2972.32|2975.01|2975.01|2975.01|2975.01|2967.73|2967.73|0
1583484900000|2020-03-06 08:55:00|2974.96|2974.96|2986.25|2986.25|2987.95|2987.95|2974.75|2974.75|0
1583485200000|2020-03-06 09:00:00|2986.27|2986.27|2996.43|2996.43|2998.27|2998.27|2986.27|2986.27|0
1583485500000|2020-03-06 09:05:00|2996.6|2996.6|2992.02|2992.02|2999.54|2999.54|2990.94|2990.94|0
1583485800000|2020-03-06 09:10:00|2991.48|2991.48|2986.67|2986.67|2992|2992|2982.38|2982.38|0
1583486100000|2020-03-06 09:15:00|2986.85|2986.85|2982.86|2982.86|2987.02|2987.02|2975.03|2975.03|0
1583486400000|2020-03-06 09:20:00|2982.95|2982.95|2977.99|2977.99|2983.99|2983.99|2976.3|2976.3|0
1583486700000|2020-03-06 09:25:00|2978.05|2978.05|2982.79|2982.79|2982.79|2982.79|2977.2|2977.2|0
1583487000000|2020-03-06 09:30:00|2982.81|2982.81|2974.98|2974.98|2982.99|2982.99|2974.98|2974.98|0
1583487300000|2020-03-06 09:35:00|2975.55|2975.55|2968.63|2968.63|2976.58|2976.58|2966.26|2966.26|0
1583487600000|2020-03-06 09:40:00|2968.3|2968.3|2964.62|2964.62|2969.05|2969.05|2964.23|2964.23|0
1583487900000|2020-03-06 09:45:00|2964.71|2964.71|2964.07|2964.07|2965.9|2965.9|2960.27|2960.27|0
1583488200000|2020-03-06 09:50:00|2964.47|2964.47|2966.26|2966.26|2970.62|2970.62|2964.09|2964.09|0
1583488500000|2020-03-06 09:55:00|2965.76|2965.76|2962.5|2962.5|2966.88|2966.88|2961.31|2961.31|0
1583488800000|2020-03-06 10:00:00|2962.84|2962.84|2963.27|2963.27|2968.33|2968.33|2962.23|2962.23|0
1583489100000|2020-03-06 10:05:00|2963.44|2963.44|2961.67|2961.67|2965.65|2965.65|2960.9|2960.9|0
1583489400000|2020-03-06 10:10:00|2961.5|2961.5|2964.71|2964.71|2967.46|2967.46|2959.99|2959.99|0
1583489700000|2020-03-06 10:15:00|2964.38|2964.38|2959.23|2959.23|2965.12|2965.12|2957.64|2957.64|0
1583490000000|2020-03-06 10:20:00|2959.05|2959.05|2952.66|2952.66|2959.05|2959.05|2952.66|2952.66|0
1583490300000|2020-03-06 10:25:00|2952.64|2952.64|2950.23|2950.23|2952.72|2952.72|2946.63|2946.63|0
1583490600000|2020-03-06 10:30:00|2950.67|2950.67|2951.92|2951.92|2957.31|2957.31|2948.26|2948.26|0
1583490900000|2020-03-06 10:35:00|2952.09|2952.09|2939.24|2939.24|2953.3|2953.3|2938.29|2938.29|0
1583491200000|2020-03-06 10:40:00|2939.4|2939.4|2936.6|2936.6|2942.44|2942.44|2935.32|2935.32|0
1583491500000|2020-03-06 10:45:00|2936.49|2936.49|2940.57|2940.57|2947.58|2947.58|2936.32|2936.32|0
1583491800000|2020-03-06 10:50:00|2940.9|2940.9|2947.85|2947.85|2947.97|2947.97|2938.62|2938.62|0
1583492100000|2020-03-06 10:55:00|2947.6|2947.6|2948.85|2948.85|2949.39|2949.39|2943.03|2943.03|0
1583492400000|2020-03-06 11:00:00|2949.18|2949.18|2957.43|2957.43|2957.43|2957.43|2947.59|2947.59|0
1583492700000|2020-03-06 11:05:00|2957.76|2957.76|2951.54|2951.54|2959.51|2959.51|2950.49|2950.49|0
1583493000000|2020-03-06 11:10:00|2951.45|2951.45|2940.82|2940.82|2951.57|2951.57|2940.44|2940.44|0
1583493300000|2020-03-06 11:15:00|2940.88|2940.88|2947.14|2947.14|2950.58|2950.58|2940.26|2940.26|0
1583493600000|2020-03-06 11:20:00|2947.13|2947.13|2946.58|2946.58|2948.35|2948.35|2944.13|2944.13|0
1583493900000|2020-03-06 11:25:00|2946.91|2946.91|2943.88|2943.88|2948.68|2948.68|2941.61|2941.61|0
1583494200000|2020-03-06 11:30:00|2943.94|2943.94|2946.59|2946.59|2950.38|2950.38|2943.55|2943.55|0
1583494500000|2020-03-06 11:35:00|2946.76|2946.76|2947.5|2947.5|2949.63|2949.63|2943.68|2943.68|0
1583494800000|2020-03-06 11:40:00|2947.16|2947.16|2946.23|2946.23|2953|2953|2946.06|2946.06|0
1583495100000|2020-03-06 11:45:00|2945.9|2945.9|2951.7|2951.7|2952.99|2952.99|2945.34|2945.34|0
1583495400000|2020-03-06 11:50:00|2952.1|2952.1|2956.28|2956.28|2956.45|2956.45|2951.73|2951.73|0
1583495700000|2020-03-06 11:55:00|2956.45|2956.45|2955.17|2955.17|2957.69|2957.69|2953.42|2953.42|0
1583496000000|2020-03-06 12:00:00|2954.67|2954.67|2955.47|2955.47|2958.82|2958.82|2954.6|2954.6|0
1583496300000|2020-03-06 12:05:00|2955.97|2955.97|2951.52|2951.52|2955.97|2955.97|2948.75|2948.75|0
1583496600000|2020-03-06 12:10:00|2951.74|2951.74|2953.68|2953.68|2955.13|2955.13|2950.4|2950.4|0
1583496900000|2020-03-06 12:15:00|2953.79|2953.79|2956.79|2956.79|2957.59|2957.59|2951.82|2951.82|0
1583497200000|2020-03-06 12:20:00|2956.62|2956.62|2952.86|2952.86|2956.79|2956.79|2952.86|2952.86|0
1583497500000|2020-03-06 12:25:00|2952.8|2952.8|2948.74|2948.74|2952.8|2952.8|2947.2|2947.2|0
1583497800000|2020-03-06 12:30:00|2949.07|2949.07|2951.67|2951.67|2952.84|2952.84|2948.68|2948.68|0
1583498100000|2020-03-06 12:35:00|2951.9|2951.9|2950.39|2950.39|2954|2954|2950.12|2950.12|0
1583498400000|2020-03-06 12:40:00|2950.43|2950.43|2948.1|2948.1|2950.43|2950.43|2945.08|2945.08|0
1583498700000|2020-03-06 12:45:00|2948.13|2948.13|2944.61|2944.61|2948.65|2948.65|2944.29|2944.29|0
1583499000000|2020-03-06 12:50:00|2944.74|2944.74|2945.65|2945.65|2946.89|2946.89|2940.69|2940.69|0
1583499300000|2020-03-06 12:55:00|2945.82|2945.82|2947.41|2947.41|2948.15|2948.15|2943.92|2943.92|0
1583499600000|2020-03-06 13:00:00|2947.45|2947.45|2952.67|2952.67|2952.84|2952.84|2947.06|2947.06|0
1583499900000|2020-03-06 13:05:00|2952.5|2952.5|2952.34|2952.34|2956.21|2956.21|2951.05|2951.05|0
1583500200000|2020-03-06 13:10:00|2952.45|2952.45|2949.03|2949.03|2954.53|2954.53|2948.09|2948.09|0
1583500500000|2020-03-06 13:15:00|2949.1|2949.1|2953.18|2953.18|2954.73|2954.73|2949.1|2949.1|0
1583500800000|2020-03-06 13:20:00|2953.34|2953.34|2954.27|2954.27|2958.22|2958.22|2949.72|2949.72|0
1583501100000|2020-03-06 13:25:00|2953.94|2953.94|2952.86|2952.86|2956.5|2956.5|2950.59|2950.59|0
1583501400000|2020-03-06 13:30:00|2952.91|2952.91|2959.25|2959.25|2960.28|2960.28|2951.06|2951.06|0
1583501700000|2020-03-06 13:35:00|2959.08|2959.08|2959.44|2959.44|2961.94|2961.94|2955.9|2955.9|0
1583502000000|2020-03-06 13:40:00|2959.27|2959.27|2960.66|2960.66|2961.2|2961.2|2955.86|2955.86|0
1583502300000|2020-03-06 13:45:00|2960.7|2960.7|2965.73|2965.73|2969.33|2969.33|2960.7|2960.7|0
1583502600000|2020-03-06 13:50:00|2965.79|2965.79|2964.1|2964.1|2966.78|2966.78|2957.46|2957.46|0
1583502900000|2020-03-06 13:55:00|2964.27|2964.27|2963.62|2963.62|2967.22|2967.22|2961.06|2961.06|0
1583503200000|2020-03-06 14:00:00|2963.33|2963.33|2954.47|2954.47|2963.33|2963.33|2954.3|2954.3|0
1583503500000|2020-03-06 14:05:00|2954.59|2954.59|2950.54|2950.54|2955.36|2955.36|2947.45|2947.45|0
1583503800000|2020-03-06 14:10:00|2950.37|2950.37|2946.02|2946.02|2952|2952|2946.02|2946.02|0
1583504100000|2020-03-06 14:15:00|2946.69|2946.69|2947.79|2947.79|2948.93|2948.93|2942.47|2942.47|0
1583504400000|2020-03-06 14:20:00|2947.5|2947.5|2947.32|2947.32|2948.59|2948.59|2943.37|2943.37|0
1583504700000|2020-03-06 14:25:00|2946.99|2946.99|2948.75|2948.75|2948.75|2948.75|2944.04|2944.04|0
1583505000000|2020-03-06 14:30:00|2948.81|2948.81|2941.57|2941.57|2949.77|2949.77|2939.72|2939.72|0
1583505300000|2020-03-06 14:35:00|2941.9|2941.9|2959.96|2959.96|2960.84|2960.84|2941.9|2941.9|0
1583505600000|2020-03-06 14:40:00|2960.29|2960.29|2960.14|2960.14|2960.98|2960.98|2952.14|2952.14|0
1583505900000|2020-03-06 14:45:00|2959.91|2959.91|2952.5|2952.5|2959.95|2959.95|2952.17|2952.17|0
1583506200000|2020-03-06 14:50:00|2952.36|2952.36|2953.36|2953.36|2955.32|2955.32|2946.68|2946.68|0
1583506500000|2020-03-06 14:55:00|2953.38|2953.38|2960.15|2960.15|2966.02|2966.02|2952.85|2952.85|0
1583506800000|2020-03-06 15:00:00|2959.98|2959.98|2970.27|2970.27|2971.39|2971.39|2959.83|2959.83|0
1583507100000|2020-03-06 15:05:00|2970.44|2970.44|2964.89|2964.89|2973.3|2973.3|2962.2|2962.2|0
1583507400000|2020-03-06 15:10:00|2964.78|2964.78|2966.63|2966.63|2972.31|2972.31|2960.08|2960.08|0
1583507700000|2020-03-06 15:15:00|2966.52|2966.52|2966.32|2966.32|2973.4|2973.4|2966.32|2966.32|0
1583508000000|2020-03-06 15:20:00|2966.29|2966.29|2972.4|2972.4|2975.93|2975.93|2965.47|2965.47|0
1583508300000|2020-03-06 15:25:00|2972.35|2972.35|2990.32|2990.32|2991.48|2991.48|2971.05|2971.05|0
1583508600000|2020-03-06 15:30:00|2990.25|2990.25|2980.09|2980.09|2997.8|2997.8|2980.09|2980.09|0
1583508900000|2020-03-06 15:35:00|2979.92|2979.92|2985.54|2985.54|2987.69|2987.69|2975.34|2975.34|0
1583509200000|2020-03-06 15:40:00|2985.37|2985.37|2983.02|2983.02|2990.76|2990.76|2980.49|2980.49|0
1583509500000|2020-03-06 15:45:00|2983.36|2983.36|2985.09|2985.09|2986.02|2986.02|2980.2|2980.2|0
1583509800000|2020-03-06 15:50:00|2985.2|2985.2|2989.16|2989.16|2990.2|2990.2|2984.41|2984.41|0
1583510100000|2020-03-06 15:55:00|2989.05|2989.05|2982.79|2982.79|2989.59|2989.59|2976.1|2976.1|0
1583510400000|2020-03-06 16:00:00|2982.28|2982.28|2970.09|2970.09|2983.32|2983.32|2968.48|2968.48|0
1583510700000|2020-03-06 16:05:00|2969.86|2969.86|2969.93|2969.93|2972.89|2972.89|2967.98|2967.98|0
1583511000000|2020-03-06 16:10:00|2969.58|2969.58|2964.5|2964.5|2970.26|2970.26|2963.55|2963.55|0
1583511300000|2020-03-06 16:15:00|2964.67|2964.67|2968.08|2968.08|2972.03|2972.03|2962.53|2962.53|0
1583511600000|2020-03-06 16:20:00|2968|2968|2966.83|2966.83|2972.1|2972.1|2963.68|2963.68|0
1583511900000|2020-03-06 16:25:00|2966.66|2966.66|2967.33|2967.33|2970.59|2970.59|2963.78|2963.78|0
1583741700000|2020-03-09 08:15:00|2750.49|2750.49|2747.01|2747.01|2760.32|2760.32|2747.01|2747.01|0
1583742000000|2020-03-09 08:20:00|2747.35|2747.35|2724.57|2724.57|2747.68|2747.68|2723.47|2723.47|0
1583742300000|2020-03-09 08:25:00|2723.74|2723.74|2728.76|2728.76|2729.89|2729.89|2717.99|2717.99|0
1583742600000|2020-03-09 08:30:00|2728.68|2728.68|2734.16|2734.16|2734.43|2734.43|2721.67|2721.67|0
1583742900000|2020-03-09 08:35:00|2734.33|2734.33|2736.52|2736.52|2737.86|2737.86|2731.43|2731.43|0
1583743200000|2020-03-09 08:40:00|2736.34|2736.34|2739.05|2739.05|2739.05|2739.05|2727.33|2727.33|0
1583743500000|2020-03-09 08:45:00|2740.12|2740.12|2756.52|2756.52|2757.22|2757.22|2738.34|2738.34|0
1583743800000|2020-03-09 08:50:00|2756.47|2756.47|2760.39|2760.39|2763.51|2763.51|2752.07|2752.07|0
1583744100000|2020-03-09 08:55:00|2760.73|2760.73|2757.62|2757.62|2766.34|2766.34|2751.89|2751.89|0
1583744400000|2020-03-09 09:00:00|2756.95|2756.95|2767.23|2767.23|2768.13|2768.13|2756.27|2756.27|0
1583744700000|2020-03-09 09:05:00|2767.22|2767.22|2768.87|2768.87|2769.19|2769.19|2754.79|2754.79|0
1583745000000|2020-03-09 09:10:00|2769.54|2769.54|2784.44|2784.44|2785.33|2785.33|2763.31|2763.31|0
1583745300000|2020-03-09 09:15:00|2783.94|2783.94|2799.33|2799.33|2799.43|2799.43|2783.67|2783.67|0
1583745600000|2020-03-09 09:20:00|2799.29|2799.29|2810.19|2810.19|2810.19|2810.19|2797.26|2797.26|0
1583745900000|2020-03-09 09:25:00|2810.15|2810.15|2817.94|2817.94|2833.15|2833.15|2805.78|2805.78|0
1583746200000|2020-03-09 09:30:00|2818.11|2818.11|2789.35|2789.35|2819.38|2819.38|2787.78|2787.78|0
1583746500000|2020-03-09 09:35:00|2789.69|2789.69|2799.78|2799.78|2799.99|2799.99|2784.54|2784.54|0
1583746800000|2020-03-09 09:40:00|2799.73|2799.73|2802.36|2802.36|2803.15|2803.15|2788.25|2788.25|0
1583747100000|2020-03-09 09:45:00|2802.86|2802.86|2804.48|2804.48|2809.02|2809.02|2798.91|2798.91|0
1583747400000|2020-03-09 09:50:00|2804.59|2804.59|2813|2813|2813.79|2813.79|2801.9|2801.9|0
1583747700000|2020-03-09 09:55:00|2813.11|2813.11|2815.26|2815.26|2821.42|2821.42|2809.47|2809.47|0
1583748000000|2020-03-09 10:00:00|2815.04|2815.04|2814.45|2814.45|2820.6|2820.6|2807.38|2807.38|0
1583748300000|2020-03-09 10:05:00|2814.21|2814.21|2806.72|2806.72|2816.83|2816.83|2806.72|2806.72|0
1583748600000|2020-03-09 10:10:00|2806.7|2806.7|2794.57|2794.57|2810.38|2810.38|2794.57|2794.57|0
1583748900000|2020-03-09 10:15:00|2794.61|2794.61|2791.32|2791.32|2795.1|2795.1|2788.28|2788.28|0
1583749200000|2020-03-09 10:20:00|2791.15|2791.15|2797.84|2797.84|2798.94|2798.94|2788.21|2788.21|0
1583749500000|2020-03-09 10:25:00|2797.96|2797.96|2809.49|2809.49|2810.86|2810.86|2795.97|2795.97|0
1583749800000|2020-03-09 10:30:00|2809.33|2809.33|2811.06|2811.06|2812.57|2812.57|2800.63|2800.63|0
1583750100000|2020-03-09 10:35:00|2810.72|2810.72|2805.03|2805.03|2813.3|2813.3|2801.84|2801.84|0
1583750400000|2020-03-09 10:40:00|2804.86|2804.86|2805.71|2805.71|2805.73|2805.73|2798.91|2798.91|0
1583750700000|2020-03-09 10:45:00|2805.21|2805.21|2799.88|2799.88|2805.77|2805.77|2796.3|2796.3|0
1583751000000|2020-03-09 10:50:00|2800.01|2800.01|2807.51|2807.51|2807.79|2807.79|2797.11|2797.11|0
1583751300000|2020-03-09 10:55:00|2807.57|2807.57|2820.25|2820.25|2821.14|2821.14|2805.46|2805.46|0
1583751600000|2020-03-09 11:00:00|2819.68|2819.68|2815.77|2815.77|2819.68|2819.68|2810.29|2810.29|0
1583751900000|2020-03-09 11:05:00|2815.93|2815.93|2808.69|2808.69|2817.1|2817.1|2807.22|2807.22|0
1583752200000|2020-03-09 11:10:00|2809.03|2809.03|2806.78|2806.78|2812.85|2812.85|2806.5|2806.5|0
1583752500000|2020-03-09 11:15:00|2806.84|2806.84|2814.15|2814.15|2816.35|2816.35|2803.16|2803.16|0
1583752800000|2020-03-09 11:20:00|2814.24|2814.24|2803.66|2803.66|2814.77|2814.77|2803.4|2803.4|0
1583753100000|2020-03-09 11:25:00|2803.71|2803.71|2804.75|2804.75|2810.07|2810.07|2801.8|2801.8|0
1583753400000|2020-03-09 11:30:00|2804.85|2804.85|2795.07|2795.07|2807.74|2807.74|2793.42|2793.42|0
1583753700000|2020-03-09 11:35:00|2795.86|2795.86|2792.03|2792.03|2797.17|2797.17|2791.22|2791.22|0
1583754000000|2020-03-09 11:40:00|2792.14|2792.14|2792.85|2792.85|2799.68|2799.68|2791.11|2791.11|0
1583754300000|2020-03-09 11:45:00|2792.74|2792.74|2795.24|2795.24|2795.92|2795.92|2788.25|2788.25|0
1583754600000|2020-03-09 11:50:00|2795.19|2795.19|2793.73|2793.73|2796.85|2796.85|2792.38|2792.38|0
1583754900000|2020-03-09 11:55:00|2793.78|2793.78|2793.33|2793.33|2793.78|2793.78|2788.36|2788.36|0
1583755200000|2020-03-09 12:00:00|2793.41|2793.41|2793.03|2793.03|2795.27|2795.27|2791.82|2791.82|0
1583755500000|2020-03-09 12:05:00|2792.86|2792.86|2792.89|2792.89|2793.12|2793.12|2786.71|2786.71|0
1583755800000|2020-03-09 12:10:00|2792.73|2792.73|2794.32|2794.32|2797.44|2797.44|2792.06|2792.06|0
1583756100000|2020-03-09 12:15:00|2794.57|2794.57|2788.16|2788.16|2794.79|2794.79|2787.3|2787.3|0
1583756400000|2020-03-09 12:20:00|2787.99|2787.99|2789.67|2789.67|2794.78|2794.78|2787.99|2787.99|0
1583756700000|2020-03-09 12:25:00|2789.84|2789.84|2785.53|2785.53|2789.84|2789.84|2783.77|2783.77|0
1583757000000|2020-03-09 12:30:00|2785.3|2785.3|2773|2773|2785.79|2785.79|2772.38|2772.38|0
1583757300000|2020-03-09 12:35:00|2772.95|2772.95|2766.91|2766.91|2773.66|2773.66|2765.89|2765.89|0
1583757600000|2020-03-09 12:40:00|2767.03|2767.03|2764.77|2764.77|2768.09|2768.09|2763.43|2763.43|0
1583757900000|2020-03-09 12:45:00|2763.87|2763.87|2764.54|2764.54|2767.87|2767.87|2761.49|2761.49|0
1583758200000|2020-03-09 12:50:00|2764.71|2764.71|2765.68|2765.68|2772.75|2772.75|2764.71|2764.71|0
1583758500000|2020-03-09 12:55:00|2765.74|2765.74|2756.58|2756.58|2766.4|2766.4|2756.58|2756.58|0
1583758800000|2020-03-09 13:00:00|2756.52|2756.52|2740.46|2740.46|2757.9|2757.9|2739.11|2739.11|0
1583759100000|2020-03-09 13:05:00|2740.4|2740.4|2748.86|2748.86|2750.26|2750.26|2737.72|2737.72|0
1583759400000|2020-03-09 13:10:00|2748.79|2748.79|2740.21|2740.21|2748.79|2748.79|2739.67|2739.67|0
1583759700000|2020-03-09 13:15:00|2740.05|2740.05|2742.16|2742.16|2745.7|2745.7|2739.01|2739.01|0
1583760000000|2020-03-09 13:20:00|2742.66|2742.66|2743.73|2743.73|2746.19|2746.19|2740.68|2740.68|0
1583760300000|2020-03-09 13:25:00|2743.64|2743.64|2737.4|2737.4|2743.73|2743.73|2736.98|2736.98|0
1583760600000|2020-03-09 13:30:00|2737.27|2737.27|2734.39|2734.39|2745.84|2745.84|2731.19|2731.19|0
1583760900000|2020-03-09 13:35:00|2734.22|2734.22|2729.27|2729.27|2736.77|2736.77|2727.46|2727.46|0
1583761200000|2020-03-09 13:40:00|2729.15|2729.15|2730.18|2730.18|2733.71|2733.71|2727.61|2727.61|0
1583761500000|2020-03-09 13:45:00|2730.01|2730.01|2731.41|2731.41|2742.43|2742.43|2729.06|2729.06|0
1583761800000|2020-03-09 13:50:00|2731.37|2731.37|2759.55|2759.55|2759.57|2759.57|2729.65|2729.65|0
1583762100000|2020-03-09 13:55:00|2757.04|2757.04|2776.67|2776.67|2782.68|2782.68|2756.6|2756.6|0
1583762400000|2020-03-09 14:00:00|2776.33|2776.33|2767.3|2767.3|2783.06|2783.06|2767.3|2767.3|0
1583762700000|2020-03-09 14:05:00|2767.63|2767.63|2793.9|2793.9|2793.9|2793.9|2767.48|2767.48|0
1583763000000|2020-03-09 14:10:00|2794.01|2794.01|2794.24|2794.24|2797.27|2797.27|2786.3|2786.3|0
1583763300000|2020-03-09 14:15:00|2793.91|2793.91|2804.68|2804.68|2806.32|2806.32|2793.91|2793.91|0
1583763600000|2020-03-09 14:20:00|2804.69|2804.69|2784.78|2784.78|2805.44|2805.44|2783.81|2783.81|0
1583763900000|2020-03-09 14:25:00|2784.76|2784.76|2788.72|2788.72|2794.65|2794.65|2780.85|2780.85|0
1583764200000|2020-03-09 14:30:00|2789.22|2789.22|2781.24|2781.24|2789.75|2789.75|2772.99|2772.99|0
1583764500000|2020-03-09 14:35:00|2781.4|2781.4|2775.03|2775.03|2781.88|2781.88|2769.87|2769.87|0
1583764800000|2020-03-09 14:40:00|2775.09|2775.09|2765.5|2765.5|2777.45|2777.45|2765.5|2765.5|0
1583765100000|2020-03-09 14:45:00|2765.84|2765.84|2757.1|2757.1|2767.27|2767.27|2756.71|2756.71|0
1583765400000|2020-03-09 14:50:00|2757.27|2757.27|2755.56|2755.56|2757.64|2757.64|2751.38|2751.38|0
1583765700000|2020-03-09 14:55:00|2755.72|2755.72|2758.53|2758.53|2763.12|2763.12|2754.88|2754.88|0
1583766000000|2020-03-09 15:00:00|2758.7|2758.7|2761.63|2761.63|2762.74|2762.74|2752.79|2752.79|0
1583766300000|2020-03-09 15:05:00|2761.68|2761.68|2760.11|2760.11|2768.74|2768.74|2759.02|2759.02|0
1583766600000|2020-03-09 15:10:00|2760.29|2760.29|2761.16|2761.16|2768.63|2768.63|2757.81|2757.81|0
1583766900000|2020-03-09 15:15:00|2760.66|2760.66|2763.93|2763.93|2766.25|2766.25|2756.27|2756.27|0
1583767200000|2020-03-09 15:20:00|2763.76|2763.76|2767|2767|2768.98|2768.98|2759.04|2759.04|0
1583767500000|2020-03-09 15:25:00|2767.16|2767.16|2768.02|2768.02|2771|2771|2763.7|2763.7|0
1583767800000|2020-03-09 15:30:00|2768.18|2768.18|2769.43|2769.43|2770.5|2770.5|2759.41|2759.41|0
1583768100000|2020-03-09 15:35:00|2768.87|2768.87|2774.3|2774.3|2775.95|2775.95|2767.33|2767.33|0
1583768400000|2020-03-09 15:40:00|2774.64|2774.64|2780.4|2780.4|2782.08|2782.08|2773.35|2773.35|0
1583768700000|2020-03-09 15:45:00|2780.06|2780.06|2789.59|2789.59|2790.68|2790.68|2779.68|2779.68|0
1583769000000|2020-03-09 15:50:00|2789.7|2789.7|2781.77|2781.77|2790.97|2790.97|2776.32|2776.32|0
1583769300000|2020-03-09 15:55:00|2781.72|2781.72|2776.71|2776.71|2781.9|2781.9|2773.4|2773.4|0
1583769600000|2020-03-09 16:00:00|2776.21|2776.21|2775.1|2775.1|2778.8|2778.8|2773.72|2773.72|0
1583769900000|2020-03-09 16:05:00|2774.54|2774.54|2778.76|2778.76|2782.07|2782.07|2774.37|2774.37|0
1583770200000|2020-03-09 16:10:00|2778.7|2778.7|2770.64|2770.64|2779.86|2779.86|2770.08|2770.08|0
1583770500000|2020-03-09 16:15:00|2770.66|2770.66|2758.62|2758.62|2776.19|2776.19|2758.19|2758.19|0
1583770800000|2020-03-09 16:20:00|2758.23|2758.23|2759.13|2759.13|2762.3|2762.3|2757.47|2757.47|0
1583771100000|2020-03-09 16:25:00|2759.08|2759.08|2758.54|2758.54|2760.01|2760.01|2755.81|2755.81|0
1583828100000|2020-03-10 08:15:00|2793.66|2793.66|2808.7|2808.7|2809.7|2809.7|2788.13|2788.13|0
1583828400000|2020-03-10 08:20:00|2808.87|2808.87|2821.97|2821.97|2822.12|2822.12|2802.06|2802.06|0
1583828700000|2020-03-10 08:25:00|2822.19|2822.19|2821.97|2821.97|2828.89|2828.89|2820.08|2820.08|0
1583829000000|2020-03-10 08:30:00|2822.14|2822.14|2847.46|2847.46|2848.77|2848.77|2822.14|2822.14|0
1583829300000|2020-03-10 08:35:00|2848.09|2848.09|2849.56|2849.56|2850.19|2850.19|2832.8|2832.8|0
1583829600000|2020-03-10 08:40:00|2849.47|2849.47|2867.27|2867.27|2867.33|2867.33|2848.14|2848.14|0
1583829900000|2020-03-10 08:45:00|2867.99|2867.99|2870.81|2870.81|2877.88|2877.88|2867.82|2867.82|0
1583830200000|2020-03-10 08:50:00|2870.98|2870.98|2877.04|2877.04|2877.82|2877.82|2862.47|2862.47|0
1583830500000|2020-03-10 08:55:00|2877.1|2877.1|2879.45|2879.45|2880.82|2880.82|2872.04|2872.04|0
1583830800000|2020-03-10 09:00:00|2879.39|2879.39|2875.82|2875.82|2881.52|2881.52|2870.45|2870.45|0
1583831100000|2020-03-10 09:05:00|2875.66|2875.66|2850.52|2850.52|2876.4|2876.4|2850.42|2850.42|0
1583831400000|2020-03-10 09:10:00|2850.68|2850.68|2848.66|2848.66|2854.64|2854.64|2840.38|2840.38|0
1583831700000|2020-03-10 09:15:00|2848.99|2848.99|2864.14|2864.14|2864.41|2864.41|2846.98|2846.98|0
1583832000000|2020-03-10 09:20:00|2864.18|2864.18|2855.71|2855.71|2865.29|2865.29|2853.01|2853.01|0
1583832300000|2020-03-10 09:25:00|2855.04|2855.04|2859.92|2859.92|2862.67|2862.67|2854.05|2854.05|0
1583832600000|2020-03-10 09:30:00|2860.09|2860.09|2875.3|2875.3|2875.46|2875.46|2856.22|2856.22|0
1583832900000|2020-03-10 09:35:00|2875.81|2875.81|2884.15|2884.15|2885.1|2885.1|2875.76|2875.76|0
1583833200000|2020-03-10 09:40:00|2884.65|2884.65|2884.56|2884.56|2890.37|2890.37|2883.33|2883.33|0
1583833500000|2020-03-10 09:45:00|2884.44|2884.44|2878.48|2878.48|2891.7|2891.7|2878.41|2878.41|0
1583833800000|2020-03-10 09:50:00|2878.04|2878.04|2871.08|2871.08|2884.16|2884.16|2871.08|2871.08|0
1583834100000|2020-03-10 09:55:00|2871.42|2871.42|2882.89|2882.89|2882.89|2882.89|2869.02|2869.02|0
1583834400000|2020-03-10 10:00:00|2882.9|2882.9|2879.26|2879.26|2883.01|2883.01|2872.35|2872.35|0
1583834700000|2020-03-10 10:05:00|2879.1|2879.1|2890|2890|2890.05|2890.05|2879.1|2879.1|0
1583835000000|2020-03-10 10:10:00|2889.88|2889.88|2891.54|2891.54|2893.53|2893.53|2888|2888|0
1583835300000|2020-03-10 10:15:00|2891.71|2891.71|2888.15|2888.15|2891.91|2891.91|2886.15|2886.15|0
1583835600000|2020-03-10 10:20:00|2888.21|2888.21|2883.79|2883.79|2889.84|2889.84|2883.72|2883.72|0
1583835900000|2020-03-10 10:25:00|2883.29|2883.29|2892.33|2892.33|2894.16|2894.16|2883.29|2883.29|0
1583836200000|2020-03-10 10:30:00|2892.22|2892.22|2899.29|2899.29|2902.13|2902.13|2889.85|2889.85|0
1583836500000|2020-03-10 10:35:00|2899.12|2899.12|2898.96|2898.96|2900.77|2900.77|2895.33|2895.33|0
1583836800000|2020-03-10 10:40:00|2899.13|2899.13|2901.61|2901.61|2903.19|2903.19|2899.13|2899.13|0
1583837100000|2020-03-10 10:45:00|2901.67|2901.67|2904.83|2904.83|2906.43|2906.43|2900.53|2900.53|0
1583837400000|2020-03-10 10:50:00|2904.5|2904.5|2892.88|2892.88|2906.35|2906.35|2892.48|2892.48|0
1583837700000|2020-03-10 10:55:00|2893.04|2893.04|2883.15|2883.15|2894.96|2894.96|2882.84|2882.84|0
1583838000000|2020-03-10 11:00:00|2882.82|2882.82|2881.69|2881.69|2885.19|2885.19|2880.27|2880.27|0
1583838300000|2020-03-10 11:05:00|2881.41|2881.41|2875.64|2875.64|2881.41|2881.41|2874.06|2874.06|0
1583838600000|2020-03-10 11:10:00|2875.8|2875.8|2876.23|2876.23|2883.12|2883.12|2875.73|2875.73|0
1583838900000|2020-03-10 11:15:00|2876.15|2876.15|2876.84|2876.84|2880.47|2880.47|2876.15|2876.15|0
1583839200000|2020-03-10 11:20:00|2876.61|2876.61|2875.53|2875.53|2876.61|2876.61|2872.27|2872.27|0
1583839500000|2020-03-10 11:25:00|2875.03|2875.03|2873.09|2873.09|2876.02|2876.02|2870.58|2870.58|0
1583839800000|2020-03-10 11:30:00|2872.97|2872.97|2872.42|2872.42|2879.6|2879.6|2870.44|2870.44|0
1583840100000|2020-03-10 11:35:00|2872.59|2872.59|2874.96|2874.96|2877.78|2877.78|2867.77|2867.77|0
1583840400000|2020-03-10 11:40:00|2874.73|2874.73|2876.74|2876.74|2876.88|2876.88|2871.67|2871.67|0
1583840700000|2020-03-10 11:45:00|2876.57|2876.57|2870.12|2870.12|2880.1|2880.1|2869.95|2869.95|0
1583841000000|2020-03-10 11:50:00|2870.28|2870.28|2871.13|2871.13|2871.85|2871.85|2868.48|2868.48|0
1583841300000|2020-03-10 11:55:00|2870.8|2870.8|2870.61|2870.61|2874.56|2874.56|2867.44|2867.44|0
1583841600000|2020-03-10 12:00:00|2871.01|2871.01|2876.71|2876.71|2878.26|2878.26|2870.84|2870.84|0
1583841900000|2020-03-10 12:05:00|2876.67|2876.67|2858.08|2858.08|2876.71|2876.71|2856.75|2856.75|0
1583842200000|2020-03-10 12:10:00|2858.31|2858.31|2861.28|2861.28|2866.77|2866.77|2855|2855|0
1583842500000|2020-03-10 12:15:00|2861.45|2861.45|2858.34|2858.34|2862.62|2862.62|2852.23|2852.23|0
1583842800000|2020-03-10 12:20:00|2858.22|2858.22|2855.85|2855.85|2859.76|2859.76|2854.08|2854.08|0
1583843100000|2020-03-10 12:25:00|2855.68|2855.68|2849.66|2849.66|2855.8|2855.8|2848.81|2848.81|0
1583843400000|2020-03-10 12:30:00|2849|2849|2859.07|2859.07|2859.72|2859.72|2845.98|2845.98|0
1583843700000|2020-03-10 12:35:00|2859.4|2859.4|2852.54|2852.54|2859.75|2859.75|2849.91|2849.91|0
1583844000000|2020-03-10 12:40:00|2852.48|2852.48|2846.34|2846.34|2856.99|2856.99|2845.78|2845.78|0
1583844300000|2020-03-10 12:45:00|2846.73|2846.73|2855.97|2855.97|2856.54|2856.54|2842.39|2842.39|0
1583844600000|2020-03-10 12:50:00|2856.13|2856.13|2891.36|2891.36|2891.36|2891.36|2856.05|2856.05|0
1583844900000|2020-03-10 12:55:00|2891.32|2891.32|2866.01|2866.01|2892.46|2892.46|2865.31|2865.31|0
1583845200000|2020-03-10 13:00:00|2864.86|2864.86|2864.24|2864.24|2875.66|2875.66|2863.55|2863.55|0
1583845500000|2020-03-10 13:05:00|2864.4|2864.4|2853.36|2853.36|2864.9|2864.9|2853.36|2853.36|0
1583845800000|2020-03-10 13:10:00|2853.19|2853.19|2857.28|2857.28|2860.87|2860.87|2851.48|2851.48|0
1583846100000|2020-03-10 13:15:00|2857.23|2857.23|2859.64|2859.64|2863.06|2863.06|2852.54|2852.54|0
1583846400000|2020-03-10 13:20:00|2859.81|2859.81|2866.05|2866.05|2872.38|2872.38|2859.31|2859.31|0
1583846700000|2020-03-10 13:25:00|2866.88|2866.88|2867.05|2867.05|2869.55|2869.55|2859.65|2859.65|0
1583847000000|2020-03-10 13:30:00|2866.99|2866.99|2867.81|2867.81|2874.99|2874.99|2865.62|2865.62|0
1583847300000|2020-03-10 13:35:00|2867.97|2867.97|2850.49|2850.49|2868.41|2868.41|2849.41|2849.41|0
1583847600000|2020-03-10 13:40:00|2850.32|2850.32|2825.2|2825.2|2850.32|2850.32|2825.04|2825.04|0
1583847900000|2020-03-10 13:45:00|2825.03|2825.03|2826.25|2826.25|2830.7|2830.7|2822.55|2822.55|0
1583848200000|2020-03-10 13:50:00|2826.42|2826.42|2830.89|2830.89|2832.77|2832.77|2818.96|2818.96|0
1583848500000|2020-03-10 13:55:00|2831.23|2831.23|2820.31|2820.31|2839.6|2839.6|2819.3|2819.3|0
1583848800000|2020-03-10 14:00:00|2820.14|2820.14|2833.48|2833.48|2837.48|2837.48|2818.64|2818.64|0
1583849100000|2020-03-10 14:05:00|2833.44|2833.44|2840.14|2840.14|2840.53|2840.53|2823.16|2823.16|0
1583849400000|2020-03-10 14:10:00|2839.3|2839.3|2839.03|2839.03|2851.07|2851.07|2837.18|2837.18|0
1583849700000|2020-03-10 14:15:00|2838.7|2838.7|2829.6|2829.6|2840.58|2840.58|2828.66|2828.66|0
1583850000000|2020-03-10 14:20:00|2829.66|2829.66|2827.82|2827.82|2839.18|2839.18|2827.82|2827.82|0
1583850300000|2020-03-10 14:25:00|2827.93|2827.93|2825.9|2825.9|2827.93|2827.93|2821.92|2821.92|0
1583850600000|2020-03-10 14:30:00|2825.73|2825.73|2827.19|2827.19|2827.94|2827.94|2820.61|2820.61|0
1583850900000|2020-03-10 14:35:00|2827.1|2827.1|2815.32|2815.32|2830.22|2830.22|2814.65|2814.65|0
1583851200000|2020-03-10 14:40:00|2815.16|2815.16|2810.36|2810.36|2816.55|2816.55|2807.24|2807.24|0
1583851500000|2020-03-10 14:45:00|2810.31|2810.31|2805.21|2805.21|2811.23|2811.23|2803.42|2803.42|0
1583851800000|2020-03-10 14:50:00|2805.04|2805.04|2792.14|2792.14|2807.72|2807.72|2791.7|2791.7|0
1583852100000|2020-03-10 14:55:00|2791.47|2791.47|2796.26|2796.26|2807.69|2807.69|2791.47|2791.47|0
1583852400000|2020-03-10 15:00:00|2796.09|2796.09|2794.06|2794.06|2802.16|2802.16|2790.17|2790.17|0
1583852700000|2020-03-10 15:05:00|2793.9|2793.9|2805.31|2805.31|2808.06|2808.06|2790.56|2790.56|0
1583853000000|2020-03-10 15:10:00|2805.22|2805.22|2796.96|2796.96|2805.83|2805.83|2794.99|2794.99|0
1583853300000|2020-03-10 15:15:00|2796.8|2796.8|2784.24|2784.24|2796.99|2796.99|2782.88|2782.88|0
1583853600000|2020-03-10 15:20:00|2784.25|2784.25|2780.13|2780.13|2787.8|2787.8|2779.28|2779.28|0
1583853900000|2020-03-10 15:25:00|2779.96|2779.96|2782.41|2782.41|2787.86|2787.86|2779.41|2779.41|0
1583854200000|2020-03-10 15:30:00|2782.3|2782.3|2780.45|2780.45|2786.79|2786.79|2778.28|2778.28|0
1583854500000|2020-03-10 15:35:00|2780.56|2780.56|2787.3|2787.3|2787.3|2787.3|2778.56|2778.56|0
1583854800000|2020-03-10 15:40:00|2787.52|2787.52|2806.35|2806.35|2806.46|2806.46|2783.4|2783.4|0
1583855100000|2020-03-10 15:45:00|2806.68|2806.68|2805.76|2805.76|2821.28|2821.28|2803.82|2803.82|0
1583855400000|2020-03-10 15:50:00|2805.63|2805.63|2790.51|2790.51|2808.5|2808.5|2788.58|2788.58|0
1583855700000|2020-03-10 15:55:00|2790.38|2790.38|2793.54|2793.54|2800.61|2800.61|2780.48|2780.48|0
1583856000000|2020-03-10 16:00:00|2794.05|2794.05|2803.97|2803.97|2816.03|2816.03|2794.05|2794.05|0
1583856300000|2020-03-10 16:05:00|2804.14|2804.14|2811.92|2811.92|2816.29|2816.29|2802.72|2802.72|0
1583856600000|2020-03-10 16:10:00|2811.86|2811.86|2830.17|2830.17|2830.42|2830.42|2809.65|2809.65|0
1583856900000|2020-03-10 16:15:00|2830|2830|2829.07|2829.07|2835.52|2835.52|2826.36|2826.36|0
1583857200000|2020-03-10 16:20:00|2829.51|2829.51|2814.34|2814.34|2829.51|2829.51|2811.52|2811.52|0
1583857500000|2020-03-10 16:25:00|2814.3|2814.3|2805.85|2805.85|2817.8|2817.8|2805.85|2805.85|0
1583914500000|2020-03-11 08:15:00|2863.37|2863.37|2869.7|2869.7|2870.15|2870.15|2861.01|2861.01|0
1583914800000|2020-03-11 08:20:00|2869.48|2869.48|2846.87|2846.87|2869.65|2869.65|2843.75|2843.75|0
1583915100000|2020-03-11 08:25:00|2846.25|2846.25|2844.61|2844.61|2848.31|2848.31|2833.73|2833.73|0
1583915400000|2020-03-11 08:30:00|2844.27|2844.27|2858.35|2858.35|2868.03|2868.03|2836.27|2836.27|0
1583915700000|2020-03-11 08:35:00|2857.32|2857.32|2858.88|2858.88|2867.71|2867.71|2846.6|2846.6|0
1583916000000|2020-03-11 08:40:00|2858.66|2858.66|2863.07|2863.07|2864.86|2864.86|2853.97|2853.97|0
1583916300000|2020-03-11 08:45:00|2863.41|2863.41|2872.44|2872.44|2873.5|2873.5|2858.51|2858.51|0
1583916600000|2020-03-11 08:50:00|2872.09|2872.09|2867|2867|2874.24|2874.24|2864.47|2864.47|0
1583916900000|2020-03-11 08:55:00|2866.99|2866.99|2864.04|2864.04|2875.58|2875.58|2862.86|2862.86|0
1583917200000|2020-03-11 09:00:00|2863.88|2863.88|2868.68|2868.68|2871.81|2871.81|2862.63|2862.63|0
1583917500000|2020-03-11 09:05:00|2869.51|2869.51|2875.13|2875.13|2875.13|2875.13|2864.64|2864.64|0
1583917800000|2020-03-11 09:10:00|2874.96|2874.96|2872.14|2872.14|2879.72|2879.72|2864.36|2864.36|0
1583918100000|2020-03-11 09:15:00|2871.5|2871.5|2857.65|2857.65|2871.5|2871.5|2856.28|2856.28|0
1583918400000|2020-03-11 09:20:00|2857.48|2857.48|2853.81|2853.81|2859.24|2859.24|2848.73|2848.73|0
1583918700000|2020-03-11 09:25:00|2853.76|2853.76|2863.26|2863.26|2865.33|2865.33|2848.99|2848.99|0
1583919000000|2020-03-11 09:30:00|2863.17|2863.17|2855.22|2855.22|2869.76|2869.76|2853.77|2853.77|0
1583919300000|2020-03-11 09:35:00|2855.18|2855.18|2846.82|2846.82|2856.04|2856.04|2844.61|2844.61|0
1583919600000|2020-03-11 09:40:00|2846.98|2846.98|2844.65|2844.65|2847.84|2847.84|2841.13|2841.13|0
1583919900000|2020-03-11 09:45:00|2844.54|2844.54|2846.58|2846.58|2855.81|2855.81|2843.09|2843.09|0
1583920200000|2020-03-11 09:50:00|2846.55|2846.55|2841.88|2841.88|2848.23|2848.23|2834.52|2834.52|0
1583920500000|2020-03-11 09:55:00|2842.22|2842.22|2847.5|2847.5|2847.5|2847.5|2836.93|2836.93|0
1583920800000|2020-03-11 10:00:00|2847.42|2847.42|2840.28|2840.28|2848.28|2848.28|2839.4|2839.4|0
1583921100000|2020-03-11 10:05:00|2840.11|2840.11|2839.11|2839.11|2840.88|2840.88|2835.5|2835.5|0
1583921400000|2020-03-11 10:10:00|2838.77|2838.77|2846.32|2846.32|2847.53|2847.53|2837|2837|0
1583921700000|2020-03-11 10:15:00|2846.49|2846.49|2849.83|2849.83|2849.83|2849.83|2845.57|2845.57|0
1583922000000|2020-03-11 10:20:00|2849.74|2849.74|2842.32|2842.32|2849.77|2849.77|2840.56|2840.56|0
1583922300000|2020-03-11 10:25:00|2842.21|2842.21|2835.96|2835.96|2843.26|2843.26|2828.25|2828.25|0
1583922600000|2020-03-11 10:30:00|2835.79|2835.79|2846.27|2846.27|2850.43|2850.43|2830.94|2830.94|0
1583922900000|2020-03-11 10:35:00|2845.72|2845.72|2835.58|2835.58|2846.99|2846.99|2833.63|2833.63|0
1583923200000|2020-03-11 10:40:00|2834.92|2834.92|2845.68|2845.68|2845.68|2845.68|2834.91|2834.91|0
1583923500000|2020-03-11 10:45:00|2845.57|2845.57|2847.3|2847.3|2853.35|2853.35|2843.45|2843.45|0
1583923800000|2020-03-11 10:50:00|2847.13|2847.13|2845.91|2845.91|2847.98|2847.98|2842.18|2842.18|0
1583924100000|2020-03-11 10:55:00|2846.14|2846.14|2840.34|2840.34|2846.75|2846.75|2838.26|2838.26|0
1583924400000|2020-03-11 11:00:00|2840|2840|2845.28|2845.28|2845.88|2845.88|2835.48|2835.48|0
1583924700000|2020-03-11 11:05:00|2845.94|2845.94|2837.95|2837.95|2845.94|2845.94|2835.9|2835.9|0
1583925000000|2020-03-11 11:10:00|2837.45|2837.45|2836|2836|2840.63|2840.63|2834.66|2834.66|0
1583925300000|2020-03-11 11:15:00|2836.06|2836.06|2837.81|2837.81|2838.88|2838.88|2832.08|2832.08|0
1583925600000|2020-03-11 11:20:00|2837.87|2837.87|2837.19|2837.19|2839.68|2839.68|2834.77|2834.77|0
1583925900000|2020-03-11 11:25:00|2837.31|2837.31|2833.02|2833.02|2837.64|2837.64|2829.63|2829.63|0
1583926200000|2020-03-11 11:30:00|2832.85|2832.85|2834.94|2834.94|2835.03|2835.03|2829.8|2829.8|0
1583926500000|2020-03-11 11:35:00|2834.88|2834.88|2839.28|2839.28|2839.74|2839.74|2831.3|2831.3|0
1583926800000|2020-03-11 11:40:00|2839.31|2839.31|2833.93|2833.93|2840.61|2840.61|2831.77|2831.77|0
1583927100000|2020-03-11 11:45:00|2833.84|2833.84|2835.08|2835.08|2835.86|2835.86|2829.96|2829.96|0
1583927400000|2020-03-11 11:50:00|2835.09|2835.09|2829.84|2829.84|2835.09|2835.09|2828.4|2828.4|0
1583927700000|2020-03-11 11:55:00|2830.01|2830.01|2837|2837|2838.07|2838.07|2828.93|2828.93|0
1583928000000|2020-03-11 12:00:00|2836.94|2836.94|2843.85|2843.85|2844.31|2844.31|2834.19|2834.19|0
1583928300000|2020-03-11 12:05:00|2843.88|2843.88|2843.5|2843.5|2843.91|2843.91|2839.28|2839.28|0
1583928600000|2020-03-11 12:10:00|2843.53|2843.53|2843.04|2843.04|2844.49|2844.49|2840.19|2840.19|0
1583928900000|2020-03-11 12:15:00|2843.03|2843.03|2846.3|2846.3|2849.89|2849.89|2843.03|2843.03|0
1583929200000|2020-03-11 12:20:00|2846.26|2846.26|2844.58|2844.58|2858.34|2858.34|2840.69|2840.69|0
1583929500000|2020-03-11 12:25:00|2844.64|2844.64|2831.46|2831.46|2845.59|2845.59|2831|2831|0
1583929800000|2020-03-11 12:30:00|2831.63|2831.63|2829.95|2829.95|2832.55|2832.55|2822.45|2822.45|0
1583930100000|2020-03-11 12:35:00|2829.84|2829.84|2826.56|2826.56|2829.84|2829.84|2819.55|2819.55|0
1583930400000|2020-03-11 12:40:00|2826.44|2826.44|2820.64|2820.64|2826.72|2826.72|2817.71|2817.71|0
1583930700000|2020-03-11 12:45:00|2821.09|2821.09|2818.85|2818.85|2824.07|2824.07|2816.58|2816.58|0
1583931000000|2020-03-11 12:50:00|2818.68|2818.68|2814.82|2814.82|2818.71|2818.71|2813|2813|0
1583931300000|2020-03-11 12:55:00|2814.88|2814.88|2810.03|2810.03|2819.3|2819.3|2809.07|2809.07|0
1583931600000|2020-03-11 13:00:00|2809.7|2809.7|2824.25|2824.25|2824.42|2824.42|2807.63|2807.63|0
1583931900000|2020-03-11 13:05:00|2824.09|2824.09|2825.99|2825.99|2825.99|2825.99|2817.29|2817.29|0
1583932200000|2020-03-11 13:10:00|2825.82|2825.82|2819.53|2819.53|2825.82|2825.82|2817.53|2817.53|0
1583932500000|2020-03-11 13:15:00|2819.49|2819.49|2818.01|2818.01|2822.36|2822.36|2816.61|2816.61|0
1583932800000|2020-03-11 13:20:00|2818.05|2818.05|2822.98|2822.98|2823.92|2823.92|2818.05|2818.05|0
1583933100000|2020-03-11 13:25:00|2822.32|2822.32|2834.26|2834.26|2834.32|2834.32|2822.08|2822.08|0
1583933400000|2020-03-11 13:30:00|2834.32|2834.32|2829.18|2829.18|2834.55|2834.55|2819.08|2819.08|0
1583933700000|2020-03-11 13:35:00|2829.29|2829.29|2819.88|2819.88|2832.98|2832.98|2819.04|2819.04|0
1583934000000|2020-03-11 13:40:00|2820.54|2820.54|2816.27|2816.27|2827.61|2827.61|2814.2|2814.2|0
1583934300000|2020-03-11 13:45:00|2816.5|2816.5|2811.23|2811.23|2818.99|2818.99|2808.92|2808.92|0
1583934600000|2020-03-11 13:50:00|2811.19|2811.19|2814.62|2814.62|2819.04|2819.04|2807.29|2807.29|0
1583934900000|2020-03-11 13:55:00|2814.57|2814.57|2811.29|2811.29|2818.7|2818.7|2807.13|2807.13|0
1583935200000|2020-03-11 14:00:00|2811.06|2811.06|2807.98|2807.98|2815.49|2815.49|2802.82|2802.82|0
1583935500000|2020-03-11 14:05:00|2808.15|2808.15|2818.26|2818.26|2819.96|2819.96|2804.77|2804.77|0
1583935800000|2020-03-11 14:10:00|2818.92|2818.92|2818.09|2818.09|2821.14|2821.14|2811.22|2811.22|0
1583936100000|2020-03-11 14:15:00|2817.25|2817.25|2813.47|2813.47|2817.25|2817.25|2811.35|2811.35|0
1583936400000|2020-03-11 14:20:00|2813.97|2813.97|2808.48|2808.48|2814.87|2814.87|2806.92|2806.92|0
1583936700000|2020-03-11 14:25:00|2808.56|2808.56|2808.8|2808.8|2817.38|2817.38|2807.23|2807.23|0
1583937000000|2020-03-11 14:30:00|2808.15|2808.15|2816|2816|2816.22|2816.22|2802.69|2802.69|0
1583937300000|2020-03-11 14:35:00|2816.11|2816.11|2810.59|2810.59|2816.11|2816.11|2802.44|2802.44|0
1583937600000|2020-03-11 14:40:00|2809.92|2809.92|2801.35|2801.35|2813.39|2813.39|2801.24|2801.24|0
1583937900000|2020-03-11 14:45:00|2801.24|2801.24|2801.55|2801.55|2810.86|2810.86|2799.43|2799.43|0
1583938200000|2020-03-11 14:50:00|2801.71|2801.71|2802.61|2802.61|2808.15|2808.15|2800.57|2800.57|0
1583938500000|2020-03-11 14:55:00|2802.28|2802.28|2802.99|2802.99|2806.94|2806.94|2797.47|2797.47|0
1583938800000|2020-03-11 15:00:00|2803.16|2803.16|2802.56|2802.56|2811.83|2811.83|2802.52|2802.52|0
1583939100000|2020-03-11 15:05:00|2803.01|2803.01|2807.78|2807.78|2808.73|2808.73|2799.37|2799.37|0
1583939400000|2020-03-11 15:10:00|2807.62|2807.62|2807.03|2807.03|2810.12|2810.12|2801.88|2801.88|0
1583939700000|2020-03-11 15:15:00|2807.15|2807.15|2795.99|2795.99|2807.15|2807.15|2795.32|2795.32|0
1583940000000|2020-03-11 15:20:00|2796.16|2796.16|2790.18|2790.18|2797.86|2797.86|2789.37|2789.37|0
1583940300000|2020-03-11 15:25:00|2790.21|2790.21|2785.34|2785.34|2791.16|2791.16|2783.2|2783.2|0
1583940600000|2020-03-11 15:30:00|2785.5|2785.5|2784.38|2784.38|2787.02|2787.02|2781.58|2781.58|0
1583940900000|2020-03-11 15:35:00|2784.46|2784.46|2798.9|2798.9|2799.54|2799.54|2781.4|2781.4|0
1583941200000|2020-03-11 15:40:00|2798.1|2798.1|2794.28|2794.28|2799.27|2799.27|2790.9|2790.9|0
1583941500000|2020-03-11 15:45:00|2794.25|2794.25|2803.68|2803.68|2804.9|2804.9|2793.3|2793.3|0
1583941800000|2020-03-11 15:50:00|2803.72|2803.72|2807.66|2807.66|2808.61|2808.61|2802.93|2802.93|0
1583942100000|2020-03-11 15:55:00|2807.1|2807.1|2811.1|2811.1|2813.1|2813.1|2803.88|2803.88|0
1583942400000|2020-03-11 16:00:00|2811.06|2811.06|2808.47|2808.47|2811.93|2811.93|2802.85|2802.85|0
1583942700000|2020-03-11 16:05:00|2808.58|2808.58|2806.56|2806.56|2809.45|2809.45|2802.66|2802.66|0
1583943000000|2020-03-11 16:10:00|2806.62|2806.62|2817.77|2817.77|2818.52|2818.52|2806.01|2806.01|0
1583943300000|2020-03-11 16:15:00|2817.66|2817.66|2824.91|2824.91|2826.72|2826.72|2816.31|2816.31|0
1583943600000|2020-03-11 16:20:00|2825.08|2825.08|2820.51|2820.51|2830.01|2830.01|2820.15|2820.15|0
1583943900000|2020-03-11 16:25:00|2820.52|2820.52|2812.7|2812.7|2820.57|2820.57|2808.84|2808.84|0
1584000900000|2020-03-12 08:15:00|2690.76|2690.76|2696.75|2696.75|2698.6|2698.6|2675.05|2675.05|0
1584001200000|2020-03-12 08:20:00|2696.42|2696.42|2700.43|2700.43|2701.11|2701.11|2693.69|2693.69|0
1584001500000|2020-03-12 08:25:00|2700.46|2700.46|2669.16|2669.16|2700.74|2700.74|2668.94|2668.94|0
1584001800000|2020-03-12 08:30:00|2669.66|2669.66|2669.25|2669.25|2679.45|2679.45|2666.75|2666.75|0
1584002100000|2020-03-12 08:35:00|2669.58|2669.58|2658.9|2658.9|2670.61|2670.61|2655.47|2655.47|0
1584002400000|2020-03-12 08:40:00|2659.08|2659.08|2657.84|2657.84|2669.32|2669.32|2653.27|2653.27|0
1584002700000|2020-03-12 08:45:00|2657.32|2657.32|2651.53|2651.53|2657.33|2657.33|2640.36|2640.36|0
1584003000000|2020-03-12 08:50:00|2651.86|2651.86|2654.45|2654.45|2657.56|2657.56|2645.5|2645.5|0
1584003300000|2020-03-12 08:55:00|2654.61|2654.61|2664.64|2664.64|2673.49|2673.49|2654.61|2654.61|0
1584003600000|2020-03-12 09:00:00|2663.8|2663.8|2659.78|2659.78|2669.35|2669.35|2656.38|2656.38|0
1584003900000|2020-03-12 09:05:00|2659.94|2659.94|2646.75|2646.75|2661.73|2661.73|2644.46|2644.46|0
1584004200000|2020-03-12 09:10:00|2646.77|2646.77|2644.3|2644.3|2647.1|2647.1|2639.79|2639.79|0
1584004500000|2020-03-12 09:15:00|2644.34|2644.34|2643.37|2643.37|2647.05|2647.05|2642.26|2642.26|0
1584004800000|2020-03-12 09:20:00|2643.43|2643.43|2646.75|2646.75|2647.79|2647.79|2638|2638|0
1584005100000|2020-03-12 09:25:00|2646.19|2646.19|2645.51|2645.51|2649.19|2649.19|2644.01|2644.01|0
1584005400000|2020-03-12 09:30:00|2645.68|2645.68|2648.8|2648.8|2649.93|2649.93|2644.22|2644.22|0
1584005700000|2020-03-12 09:35:00|2648.91|2648.91|2640.99|2640.99|2649.56|2649.56|2640.55|2640.55|0
1584006000000|2020-03-12 09:40:00|2640.76|2640.76|2648.66|2648.66|2650.35|2650.35|2640.57|2640.57|0
1584006300000|2020-03-12 09:45:00|2648.54|2648.54|2656.87|2656.87|2660.46|2660.46|2648.54|2648.54|0
1584006600000|2020-03-12 09:50:00|2657.26|2657.26|2646.93|2646.93|2658.36|2658.36|2645.44|2645.44|0
1584006900000|2020-03-12 09:55:00|2647.33|2647.33|2638.64|2638.64|2651.23|2651.23|2638.64|2638.64|0
1584007200000|2020-03-12 10:00:00|2638.02|2638.02|2632.52|2632.52|2640.25|2640.25|2632.52|2632.52|0
1584007500000|2020-03-12 10:05:00|2633.84|2633.84|2637.16|2637.16|2638.05|2638.05|2632.09|2632.09|0
1584007800000|2020-03-12 10:10:00|2637.33|2637.33|2637.62|2637.62|2642.13|2642.13|2635.54|2635.54|0
1584008100000|2020-03-12 10:15:00|2637.7|2637.7|2635.77|2635.77|2643.88|2643.88|2635.77|2635.77|0
1584008400000|2020-03-12 10:20:00|2635.94|2635.94|2627.51|2627.51|2635.94|2635.94|2626.76|2626.76|0
1584008700000|2020-03-12 10:25:00|2627.34|2627.34|2641|2641|2641.76|2641.76|2626.61|2626.61|0
1584009000000|2020-03-12 10:30:00|2641.33|2641.33|2636.57|2636.57|2641.5|2641.5|2632.93|2632.93|0
1584009300000|2020-03-12 10:35:00|2636.8|2636.8|2637.06|2637.06|2637.66|2637.66|2631.4|2631.4|0
1584009600000|2020-03-12 10:40:00|2636.6|2636.6|2639.75|2639.75|2646.83|2646.83|2633.5|2633.5|0
1584009900000|2020-03-12 10:45:00|2639.08|2639.08|2647.6|2647.6|2650.67|2650.67|2638.52|2638.52|0
1584010200000|2020-03-12 10:50:00|2647.51|2647.51|2643.91|2643.91|2647.51|2647.51|2642.88|2642.88|0
1584010500000|2020-03-12 10:55:00|2643.35|2643.35|2651.8|2651.8|2652.39|2652.39|2641.52|2641.52|0
1584010800000|2020-03-12 11:00:00|2651.97|2651.97|2652.43|2652.43|2654.75|2654.75|2647.88|2647.88|0
1584011100000|2020-03-12 11:05:00|2652.44|2652.44|2649.92|2649.92|2652.44|2652.44|2648.22|2648.22|0
1584011400000|2020-03-12 11:10:00|2649.59|2649.59|2650.36|2650.36|2653.99|2653.99|2647.85|2647.85|0
1584011700000|2020-03-12 11:15:00|2650.48|2650.48|2655.1|2655.1|2656.78|2656.78|2649.96|2649.96|0
1584012000000|2020-03-12 11:20:00|2655.11|2655.11|2654.27|2654.27|2657.62|2657.62|2652.28|2652.28|0
1584012300000|2020-03-12 11:25:00|2654.33|2654.33|2652.18|2652.18|2654.51|2654.51|2649.9|2649.9|0
1584012600000|2020-03-12 11:30:00|2652.35|2652.35|2653.75|2653.75|2653.82|2653.82|2649.62|2649.62|0
1584012900000|2020-03-12 11:35:00|2653.81|2653.81|2650.55|2650.55|2657.44|2657.44|2650.31|2650.31|0
1584013200000|2020-03-12 11:40:00|2650.49|2650.49|2651.99|2651.99|2654.45|2654.45|2650.16|2650.16|0
1584013500000|2020-03-12 11:45:00|2651.83|2651.83|2659.05|2659.05|2661.73|2661.73|2651.7|2651.7|0
1584013800000|2020-03-12 11:50:00|2658.55|2658.55|2661.44|2661.44|2663.23|2663.23|2656.83|2656.83|0
1584014100000|2020-03-12 11:55:00|2661.28|2661.28|2664.75|2664.75|2669.12|2669.12|2660.41|2660.41|0
1584014400000|2020-03-12 12:00:00|2664.71|2664.71|2663.86|2663.86|2668.69|2668.69|2662.15|2662.15|0
1584014700000|2020-03-12 12:05:00|2664.08|2664.08|2657.59|2657.59|2664.93|2664.93|2656.59|2656.59|0
1584015000000|2020-03-12 12:10:00|2657.76|2657.76|2652.78|2652.78|2658.81|2658.81|2650.08|2650.08|0
1584015300000|2020-03-12 12:15:00|2652.84|2652.84|2653.91|2653.91|2659.37|2659.37|2650.7|2650.7|0
1584015600000|2020-03-12 12:20:00|2654.02|2654.02|2650.38|2650.38|2657.27|2657.27|2650.38|2650.38|0
1584015900000|2020-03-12 12:25:00|2649.78|2649.78|2656.22|2656.22|2670.26|2670.26|2644.2|2644.2|0
1584016200000|2020-03-12 12:30:00|2655.88|2655.88|2648.87|2648.87|2657.04|2657.04|2644.73|2644.73|0
1584016500000|2020-03-12 12:35:00|2648.98|2648.98|2654.93|2654.93|2656.47|2656.47|2645.02|2645.02|0
1584016800000|2020-03-12 12:40:00|2654.6|2654.6|2661.54|2661.54|2671.08|2671.08|2653.42|2653.42|0
1584017100000|2020-03-12 12:45:00|2661.6|2661.6|2639.29|2639.29|2676.66|2676.66|2639.02|2639.02|0
1584017400000|2020-03-12 12:50:00|2639.13|2639.13|2622.86|2622.86|2640.16|2640.16|2617.39|2617.39|0
1584017700000|2020-03-12 12:55:00|2623.86|2623.86|2624.41|2624.41|2628.6|2628.6|2610.96|2610.96|0
1584018000000|2020-03-12 13:00:00|2623.91|2623.91|2618.59|2618.59|2630.72|2630.72|2608.87|2608.87|0
1584018300000|2020-03-12 13:05:00|2618.43|2618.43|2622.21|2622.21|2623.23|2623.23|2609.09|2609.09|0
1584018600000|2020-03-12 13:10:00|2622.54|2622.54|2618.18|2618.18|2623.34|2623.34|2615.45|2615.45|0
1584018900000|2020-03-12 13:15:00|2618.01|2618.01|2611.96|2611.96|2622.31|2622.31|2610.84|2610.84|0
1584019200000|2020-03-12 13:20:00|2612.08|2612.08|2599.87|2599.87|2614.32|2614.32|2599.87|2599.87|0
1584019500000|2020-03-12 13:25:00|2599.6|2599.6|2595.25|2595.25|2604.1|2604.1|2594.16|2594.16|0
1584019800000|2020-03-12 13:30:00|2595.45|2595.45|2595.95|2595.95|2598.97|2598.97|2584.56|2584.56|0
1584020100000|2020-03-12 13:35:00|2596.07|2596.07|2570.51|2570.51|2598.99|2598.99|2569.72|2569.72|0
1584020400000|2020-03-12 13:40:00|2571.18|2571.18|2550.95|2550.95|2573.14|2573.14|2547.65|2547.65|0
1584020700000|2020-03-12 13:45:00|2550.17|2550.17|2552.75|2552.75|2554.74|2554.74|2539.53|2539.53|0
1584021000000|2020-03-12 13:50:00|2552.58|2552.58|2544.5|2544.5|2565.87|2565.87|2534.27|2534.27|0
1584021300000|2020-03-12 13:55:00|2544.65|2544.65|2575.78|2575.78|2575.78|2575.78|2541.88|2541.88|0
1584021600000|2020-03-12 14:00:00|2575.62|2575.62|2533.66|2533.66|2575.62|2575.62|2533.66|2533.66|0
1584021900000|2020-03-12 14:05:00|2533.83|2533.83|2542.09|2542.09|2542.59|2542.59|2525.19|2525.19|0
1584022200000|2020-03-12 14:10:00|2541.93|2541.93|2549.31|2549.31|2559.8|2559.8|2540.48|2540.48|0
1584022500000|2020-03-12 14:15:00|2548.81|2548.81|2547.49|2547.49|2565.7|2565.7|2542.59|2542.59|0
1584022800000|2020-03-12 14:20:00|2549.66|2549.66|2545.76|2545.76|2553.3|2553.3|2540.74|2540.74|0
1584023100000|2020-03-12 14:25:00|2545.18|2545.18|2550.62|2550.62|2557.67|2557.67|2542.27|2542.27|0
1584023400000|2020-03-12 14:30:00|2550.71|2550.71|2554.95|2554.95|2560.74|2560.74|2544.98|2544.98|0
1584023700000|2020-03-12 14:35:00|2553.95|2553.95|2542.9|2542.9|2556.6|2556.6|2540.72|2540.72|0
1584024000000|2020-03-12 14:40:00|2542.76|2542.76|2538.77|2538.77|2551.45|2551.45|2538.35|2538.35|0
1584024300000|2020-03-12 14:45:00|2538.94|2538.94|2538.86|2538.86|2544.45|2544.45|2537.17|2537.17|0
1584024600000|2020-03-12 14:50:00|2538.55|2538.55|2545.49|2545.49|2548.85|2548.85|2538.06|2538.06|0
1584024900000|2020-03-12 14:55:00|2544.98|2544.98|2545.63|2545.63|2549.87|2549.87|2541.92|2541.92|0
1584025200000|2020-03-12 15:00:00|2545.13|2545.13|2537.23|2537.23|2545.13|2545.13|2525.07|2525.07|0
1584025500000|2020-03-12 15:05:00|2536.86|2536.86|2527.73|2527.73|2540.56|2540.56|2526.72|2526.72|0
1584025800000|2020-03-12 15:10:00|2526.54|2526.54|2524.38|2524.38|2531.82|2531.82|2521.02|2521.02|0
1584026100000|2020-03-12 15:15:00|2524.3|2524.3|2525.72|2525.72|2533.44|2533.44|2523.58|2523.58|0
1584026400000|2020-03-12 15:20:00|2526.62|2526.62|2545.24|2545.24|2545.35|2545.35|2525.76|2525.76|0
1584026700000|2020-03-12 15:25:00|2545.07|2545.07|2536.96|2536.96|2547.28|2547.28|2536.58|2536.58|0
1584027000000|2020-03-12 15:30:00|2536.84|2536.84|2529.35|2529.35|2541.29|2541.29|2526.01|2526.01|0
1584027300000|2020-03-12 15:35:00|2529.69|2529.69|2522.55|2522.55|2533.39|2533.39|2518.12|2518.12|0
1584027600000|2020-03-12 15:40:00|2522.38|2522.38|2517.68|2517.68|2524.04|2524.04|2514.18|2514.18|0
1584027900000|2020-03-12 15:45:00|2518.01|2518.01|2505.26|2505.26|2518.87|2518.87|2504.71|2504.71|0
1584028200000|2020-03-12 15:50:00|2504.57|2504.57|2515.43|2515.43|2515.43|2515.43|2503.22|2503.22|0
1584028500000|2020-03-12 15:55:00|2515.47|2515.47|2522.75|2522.75|2524.28|2524.28|2515.47|2515.47|0
1584028800000|2020-03-12 16:00:00|2522.98|2522.98|2531.41|2531.41|2532.35|2532.35|2517.18|2517.18|0
1584029100000|2020-03-12 16:05:00|2531.59|2531.59|2537.89|2537.89|2541.47|2541.47|2524.22|2524.22|0
1584029400000|2020-03-12 16:10:00|2537.86|2537.86|2539.74|2539.74|2542.38|2542.38|2530.86|2530.86|0
1584029700000|2020-03-12 16:15:00|2539.8|2539.8|2536.63|2536.63|2549.57|2549.57|2532.95|2532.95|0
1584030000000|2020-03-12 16:20:00|2536.56|2536.56|2540.59|2540.59|2540.59|2540.59|2533.73|2533.73|0
1584030300000|2020-03-12 16:25:00|2539.59|2539.59|2542.55|2542.55|2547.98|2547.98|2534.95|2534.95|0
1584087300000|2020-03-13 08:15:00|2637.6|2637.6|2584.49|2584.49|2637.75|2637.75|2584.49|2584.49|0
1584087600000|2020-03-13 08:20:00|2584.45|2584.45|2584.44|2584.44|2597.56|2597.56|2580.35|2580.35|0
1584087900000|2020-03-13 08:25:00|2588.44|2588.44|2588.72|2588.72|2599.43|2599.43|2585.25|2585.25|0
1584088200000|2020-03-13 08:30:00|2588.66|2588.66|2570.83|2570.83|2589.43|2589.43|2566.64|2566.64|0
1584088500000|2020-03-13 08:35:00|2571.02|2571.02|2563.58|2563.58|2571.3|2571.3|2561.81|2561.81|0
1584088800000|2020-03-13 08:40:00|2563.74|2563.74|2568.59|2568.59|2572.38|2572.38|2561.61|2561.61|0
1584089100000|2020-03-13 08:45:00|2568.77|2568.77|2564.92|2564.92|2572.07|2572.07|2563.13|2563.13|0
1584089400000|2020-03-13 08:50:00|2567.34|2567.34|2573.16|2573.16|2579.14|2579.14|2566.24|2566.24|0
1584089700000|2020-03-13 08:55:00|2572.29|2572.29|2582.01|2582.01|2586.04|2586.04|2572.29|2572.29|0
1584090000000|2020-03-13 09:00:00|2581.35|2581.35|2575.98|2575.98|2584.41|2584.41|2573.08|2573.08|0
1584090300000|2020-03-13 09:05:00|2575.95|2575.95|2583.64|2583.64|2587.95|2587.95|2573.26|2573.26|0
1584090600000|2020-03-13 09:10:00|2583.41|2583.41|2594.05|2594.05|2598.08|2598.08|2581.71|2581.71|0
1584090900000|2020-03-13 09:15:00|2595.05|2595.05|2600.84|2600.84|2609.26|2609.26|2594.57|2594.57|0
1584091200000|2020-03-13 09:20:00|2600.85|2600.85|2610.08|2610.08|2613.9|2613.9|2597.62|2597.62|0
1584091500000|2020-03-13 09:25:00|2610.75|2610.75|2620.01|2620.01|2624.55|2624.55|2609.48|2609.48|0
1584091800000|2020-03-13 09:30:00|2620.5|2620.5|2622.55|2622.55|2624.97|2624.97|2618.23|2618.23|0
1584092100000|2020-03-13 09:35:00|2622.88|2622.88|2641.33|2641.33|2642.7|2642.7|2621.12|2621.12|0
1584092400000|2020-03-13 09:40:00|2640.83|2640.83|2642.05|2642.05|2646|2646|2638.5|2638.5|0
1584092700000|2020-03-13 09:45:00|2642.44|2642.44|2648.22|2648.22|2648.88|2648.88|2640.13|2640.13|0
1584093000000|2020-03-13 09:50:00|2648.39|2648.39|2652.31|2652.31|2653.29|2653.29|2644.95|2644.95|0
1584093300000|2020-03-13 09:55:00|2652.43|2652.43|2652.82|2652.82|2659.94|2659.94|2647.94|2647.94|0
1584093600000|2020-03-13 10:00:00|2652.9|2652.9|2653.32|2653.32|2656.19|2656.19|2648.02|2648.02|0
1584093900000|2020-03-13 10:05:00|2653.43|2653.43|2650.57|2650.57|2654.23|2654.23|2639.06|2639.06|0
1584094200000|2020-03-13 10:10:00|2650.91|2650.91|2660.62|2660.62|2663.94|2663.94|2650.91|2650.91|0
1584094500000|2020-03-13 10:15:00|2660.74|2660.74|2672.16|2672.16|2674.42|2674.42|2660.59|2660.59|0
1584094800000|2020-03-13 10:20:00|2672.5|2672.5|2656.33|2656.33|2675.27|2675.27|2654.54|2654.54|0
1584095100000|2020-03-13 10:25:00|2655.99|2655.99|2643.49|2643.49|2655.99|2655.99|2639.95|2639.95|0
1584095400000|2020-03-13 10:30:00|2643.52|2643.52|2636.19|2636.19|2645.29|2645.29|2635.23|2635.23|0
1584095700000|2020-03-13 10:35:00|2636.27|2636.27|2639.43|2639.43|2641.93|2641.93|2632.74|2632.74|0
1584096000000|2020-03-13 10:40:00|2639.26|2639.26|2646.44|2646.44|2649.67|2649.67|2639.26|2639.26|0
1584096300000|2020-03-13 10:45:00|2646.6|2646.6|2642.7|2642.7|2649.58|2649.58|2638.89|2638.89|0
1584096600000|2020-03-13 10:50:00|2642.54|2642.54|2647.89|2647.89|2652.46|2652.46|2641.66|2641.66|0
1584096900000|2020-03-13 10:55:00|2647.97|2647.97|2654.24|2654.24|2657.48|2657.48|2647.09|2647.09|0
1584097200000|2020-03-13 11:00:00|2653.57|2653.57|2652.66|2652.66|2656.24|2656.24|2652|2652|0
1584097500000|2020-03-13 11:05:00|2652.26|2652.26|2670.11|2670.11|2671.86|2671.86|2649.35|2649.35|0
1584097800000|2020-03-13 11:10:00|2670.28|2670.28|2690.55|2690.55|2692.18|2692.18|2670.09|2670.09|0
1584098100000|2020-03-13 11:15:00|2690.59|2690.59|2697.51|2697.51|2708.59|2708.59|2690.37|2690.37|0
1584098400000|2020-03-13 11:20:00|2697.42|2697.42|2681.46|2681.46|2699.43|2699.43|2676.14|2676.14|0
1584098700000|2020-03-13 11:25:00|2681.55|2681.55|2688.16|2688.16|2689.82|2689.82|2679.66|2679.66|0
1584099000000|2020-03-13 11:30:00|2687.91|2687.91|2702.76|2702.76|2703.68|2703.68|2687.91|2687.91|0
1584099300000|2020-03-13 11:35:00|2702.87|2702.87|2694.7|2694.7|2703.32|2703.32|2689.27|2689.27|0
1584099600000|2020-03-13 11:40:00|2695.09|2695.09|2707.53|2707.53|2715.65|2715.65|2695.09|2695.09|0
1584099900000|2020-03-13 11:45:00|2707.82|2707.82|2702.7|2702.7|2716.01|2716.01|2701.4|2701.4|0
1584100200000|2020-03-13 11:50:00|2702.85|2702.85|2711.87|2711.87|2716.16|2716.16|2701.44|2701.44|0
1584100500000|2020-03-13 11:55:00|2711.81|2711.81|2714.52|2714.52|2717.14|2717.14|2710.87|2710.87|0
1584100800000|2020-03-13 12:00:00|2714.57|2714.57|2718.49|2718.49|2720.24|2720.24|2709.5|2709.5|0
1584101100000|2020-03-13 12:05:00|2719.84|2719.84|2716.96|2716.96|2719.84|2719.84|2711.39|2711.39|0
1584101400000|2020-03-13 12:10:00|2716.94|2716.94|2712.61|2712.61|2717.89|2717.89|2707.39|2707.39|0
1584101700000|2020-03-13 12:15:00|2712.68|2712.68|2726.79|2726.79|2728.68|2728.68|2711.92|2711.92|0
1584102000000|2020-03-13 12:20:00|2726.62|2726.62|2745.87|2745.87|2746.04|2746.04|2725.74|2725.74|0
1584102300000|2020-03-13 12:25:00|2746.04|2746.04|2743.79|2743.79|2751.77|2751.77|2740.59|2740.59|0
1584102600000|2020-03-13 12:30:00|2744.13|2744.13|2743.58|2743.58|2748.23|2748.23|2743.58|2743.58|0
1584102900000|2020-03-13 12:35:00|2743.74|2743.74|2735.73|2735.73|2744.09|2744.09|2732.8|2732.8|0
1584103200000|2020-03-13 12:40:00|2735.06|2735.06|2728.99|2728.99|2735.06|2735.06|2723.29|2723.29|0
1584103500000|2020-03-13 12:45:00|2729.16|2729.16|2707.42|2707.42|2729.79|2729.79|2707.42|2707.42|0
1584103800000|2020-03-13 12:50:00|2707.06|2707.06|2696.49|2696.49|2715.63|2715.63|2689.58|2689.58|0
1584104100000|2020-03-13 12:55:00|2697|2697|2701.33|2701.33|2708.98|2708.98|2696.49|2696.49|0
1584104400000|2020-03-13 13:00:00|2701.5|2701.5|2694.84|2694.84|2708.37|2708.37|2694.33|2694.33|0
1584104700000|2020-03-13 13:05:00|2694.72|2694.72|2697.61|2697.61|2697.79|2697.79|2672.28|2672.28|0
1584105000000|2020-03-13 13:10:00|2694.46|2694.46|2715.48|2715.48|2719.49|2719.49|2694.46|2694.46|0
1584105300000|2020-03-13 13:15:00|2714.96|2714.96|2709.78|2709.78|2719.44|2719.44|2709.24|2709.24|0
1584105600000|2020-03-13 13:20:00|2710.13|2710.13|2700.13|2700.13|2711.05|2711.05|2698.44|2698.44|0
1584105900000|2020-03-13 13:25:00|2700.64|2700.64|2709.01|2709.01|2709.36|2709.36|2697.61|2697.61|0
1584106200000|2020-03-13 13:30:00|2707.84|2707.84|2690.65|2690.65|2714.41|2714.41|2689.82|2689.82|0
1584106500000|2020-03-13 13:35:00|2690.67|2690.67|2655.61|2655.61|2690.67|2690.67|2655.61|2655.61|0
1584106800000|2020-03-13 13:40:00|2655.78|2655.78|2643.32|2643.32|2659.1|2659.1|2635.04|2635.04|0
1584107100000|2020-03-13 13:45:00|2643.48|2643.48|2653.11|2653.11|2655.37|2655.37|2641.67|2641.67|0
1584107400000|2020-03-13 13:50:00|2653.05|2653.05|2634.43|2634.43|2653.55|2653.55|2631.48|2631.48|0
1584107700000|2020-03-13 13:55:00|2635.16|2635.16|2627.99|2627.99|2640.97|2640.97|2624.98|2624.98|0
1584108000000|2020-03-13 14:00:00|2627.59|2627.59|2647.7|2647.7|2647.84|2647.84|2625.11|2625.11|0
1584108300000|2020-03-13 14:05:00|2647.36|2647.36|2642.5|2642.5|2651.68|2651.68|2638.05|2638.05|0
1584108600000|2020-03-13 14:10:00|2642.15|2642.15|2647.07|2647.07|2653.95|2653.95|2641.25|2641.25|0
1584108900000|2020-03-13 14:15:00|2646.56|2646.56|2660.62|2660.62|2667.77|2667.77|2643.6|2643.6|0
1584109200000|2020-03-13 14:20:00|2660.85|2660.85|2668.7|2668.7|2673.43|2673.43|2659.48|2659.48|0
1584109500000|2020-03-13 14:25:00|2669.11|2669.11|2658.38|2658.38|2675.73|2675.73|2654.9|2654.9|0
1584109800000|2020-03-13 14:30:00|2659.22|2659.22|2656.08|2656.08|2664.21|2664.21|2654.99|2654.99|0
1584110100000|2020-03-13 14:35:00|2656.42|2656.42|2639.01|2639.01|2656.42|2656.42|2636.52|2636.52|0
1584110400000|2020-03-13 14:40:00|2638.51|2638.51|2637.84|2637.84|2645.4|2645.4|2634.43|2634.43|0
1584110700000|2020-03-13 14:45:00|2638.17|2638.17|2630.43|2630.43|2642.52|2642.52|2630.43|2630.43|0
1584111000000|2020-03-13 14:50:00|2630.54|2630.54|2616.15|2616.15|2635.58|2635.58|2616.15|2616.15|0
1584111300000|2020-03-13 14:55:00|2615.99|2615.99|2599.48|2599.48|2617.83|2617.83|2595.36|2595.36|0
1584111600000|2020-03-13 15:00:00|2599.98|2599.98|2608.26|2608.26|2619.02|2619.02|2598.95|2598.95|0
1584111900000|2020-03-13 15:05:00|2607.41|2607.41|2603.75|2603.75|2611.12|2611.12|2599.73|2599.73|0
1584112200000|2020-03-13 15:10:00|2603.92|2603.92|2612.26|2612.26|2615.51|2615.51|2596.31|2596.31|0
1584112500000|2020-03-13 15:15:00|2612.42|2612.42|2608.65|2608.65|2614.22|2614.22|2602.39|2602.39|0
1584112800000|2020-03-13 15:20:00|2608.62|2608.62|2599.1|2599.1|2613.75|2613.75|2596.62|2596.62|0
1584113100000|2020-03-13 15:25:00|2599.5|2599.5|2587.69|2587.69|2602.42|2602.42|2587.1|2587.1|0
1584113400000|2020-03-13 15:30:00|2587.86|2587.86|2580.74|2580.74|2596.2|2596.2|2577.56|2577.56|0
1584113700000|2020-03-13 15:35:00|2580.52|2580.52|2591|2591|2597.57|2597.57|2580.52|2580.52|0
1584114000000|2020-03-13 15:40:00|2591.16|2591.16|2585.14|2585.14|2595.28|2595.28|2584.46|2584.46|0
1584114300000|2020-03-13 15:45:00|2585.43|2585.43|2581.17|2581.17|2587.78|2587.78|2579.83|2579.83|0
1584114600000|2020-03-13 15:50:00|2580.83|2580.83|2583.01|2583.01|2584.75|2584.75|2576.56|2576.56|0
1584114900000|2020-03-13 15:55:00|2583.24|2583.24|2607.08|2607.08|2620.33|2620.33|2582.77|2582.77|0
1584115200000|2020-03-13 16:00:00|2606.91|2606.91|2598.32|2598.32|2611.51|2611.51|2594.33|2594.33|0
1584115500000|2020-03-13 16:05:00|2598.78|2598.78|2602.8|2602.8|2609.79|2609.79|2592.39|2592.39|0
1584115800000|2020-03-13 16:10:00|2602.47|2602.47|2603.57|2603.57|2610.66|2610.66|2595.41|2595.41|0
1584116100000|2020-03-13 16:15:00|2603.74|2603.74|2605.64|2605.64|2613.12|2613.12|2598.77|2598.77|0
1584116400000|2020-03-13 16:20:00|2605.9|2605.9|2611.93|2611.93|2613.86|2613.86|2605.9|2605.9|0
1584116700000|2020-03-13 16:25:00|2612.1|2612.1|2612.25|2612.25|2622.08|2622.08|2609.27|2609.27|0
1584346500000|2020-03-16 08:15:00|2489.59|2489.59|2484.64|2484.64|2500.04|2500.04|2482.28|2482.28|0
1584346800000|2020-03-16 08:20:00|2484.31|2484.31|2458.15|2458.15|2489.67|2489.67|2458.15|2458.15|0
1584347100000|2020-03-16 08:25:00|2457.76|2457.76|2414.89|2414.89|2457.76|2457.76|2414.89|2414.89|0
1584347400000|2020-03-16 08:30:00|2414.98|2414.98|2404.15|2404.15|2414.98|2414.98|2392.26|2392.26|0
1584347700000|2020-03-16 08:35:00|2405.32|2405.32|2399.13|2399.13|2407.59|2407.59|2383.4|2383.4|0
1584348000000|2020-03-16 08:40:00|2398.98|2398.98|2422.33|2422.33|2423|2423|2394.51|2394.51|0
1584348300000|2020-03-16 08:45:00|2421.99|2421.99|2396.04|2396.04|2422.92|2422.92|2390.66|2390.66|0
1584348600000|2020-03-16 08:50:00|2396.03|2396.03|2408.13|2408.13|2409.32|2409.32|2391.67|2391.67|0
1584348900000|2020-03-16 08:55:00|2408.3|2408.3|2412.28|2412.28|2422.63|2422.63|2402.46|2402.46|0
1584349200000|2020-03-16 09:00:00|2412.36|2412.36|2387.49|2387.49|2417.24|2417.24|2386.86|2386.86|0
1584349500000|2020-03-16 09:05:00|2387.15|2387.15|2400.12|2400.12|2400.68|2400.68|2384.26|2384.26|0
1584349800000|2020-03-16 09:10:00|2400.29|2400.29|2414.86|2414.86|2414.86|2414.86|2394.97|2394.97|0
1584350100000|2020-03-16 09:15:00|2414.35|2414.35|2426.54|2426.54|2429.46|2429.46|2408.82|2408.82|0
1584350400000|2020-03-16 09:20:00|2426.37|2426.37|2447.31|2447.31|2448.17|2448.17|2424.16|2424.16|0
1584350700000|2020-03-16 09:25:00|2446.48|2446.48|2459.69|2459.69|2461.18|2461.18|2439.19|2439.19|0
1584351000000|2020-03-16 09:30:00|2459.52|2459.52|2447.87|2447.87|2459.93|2459.93|2441.03|2441.03|0
1584351300000|2020-03-16 09:35:00|2448.21|2448.21|2445.44|2445.44|2453.71|2453.71|2444.46|2444.46|0
1584351600000|2020-03-16 09:40:00|2445.47|2445.47|2426.51|2426.51|2446.35|2446.35|2426.08|2426.08|0
1584351900000|2020-03-16 09:45:00|2426.11|2426.11|2428.31|2428.31|2440.28|2440.28|2426.07|2426.07|0
1584352200000|2020-03-16 09:50:00|2428.53|2428.53|2429.57|2429.57|2436.06|2436.06|2427|2427|0
1584352500000|2020-03-16 09:55:00|2429.48|2429.48|2437.79|2437.79|2442.86|2442.86|2429.37|2429.37|0
1584352800000|2020-03-16 10:00:00|2437.96|2437.96|2437.97|2437.97|2445.43|2445.43|2436.62|2436.62|0
1584353100000|2020-03-16 10:05:00|2438.31|2438.31|2431.1|2431.1|2438.67|2438.67|2422.39|2422.39|0
1584353400000|2020-03-16 10:10:00|2431.16|2431.16|2442.45|2442.45|2443.7|2443.7|2431.16|2431.16|0
1584353700000|2020-03-16 10:15:00|2442.79|2442.79|2443.26|2443.26|2443.35|2443.35|2431.03|2431.03|0
1584354000000|2020-03-16 10:20:00|2443.3|2443.3|2432.14|2432.14|2444.19|2444.19|2428.41|2428.41|0
1584354300000|2020-03-16 10:25:00|2432.29|2432.29|2435.68|2435.68|2437.61|2437.61|2428.64|2428.64|0
1584354600000|2020-03-16 10:30:00|2435.86|2435.86|2443.07|2443.07|2445.89|2445.89|2435.86|2435.86|0
1584354900000|2020-03-16 10:35:00|2442.99|2442.99|2442.7|2442.7|2447.66|2447.66|2436.49|2436.49|0
1584355200000|2020-03-16 10:40:00|2442.8|2442.8|2439.88|2439.88|2443.12|2443.12|2436.84|2436.84|0
1584355500000|2020-03-16 10:45:00|2440.05|2440.05|2445.98|2445.98|2447.2|2447.2|2439.91|2439.91|0
1584355800000|2020-03-16 10:50:00|2446.09|2446.09|2454.6|2454.6|2455.3|2455.3|2443.84|2443.84|0
1584356100000|2020-03-16 10:55:00|2454.51|2454.51|2447.27|2447.27|2458.4|2458.4|2445.27|2445.27|0
1584356400000|2020-03-16 11:00:00|2445.94|2445.94|2454.5|2454.5|2458.01|2458.01|2445.94|2445.94|0
1584356700000|2020-03-16 11:05:00|2454.73|2454.73|2462.95|2462.95|2462.95|2462.95|2453.08|2453.08|0
1584357000000|2020-03-16 11:10:00|2462.98|2462.98|2458.17|2458.17|2464.24|2464.24|2454.39|2454.39|0
1584357300000|2020-03-16 11:15:00|2458.2|2458.2|2457.01|2457.01|2462.66|2462.66|2456.9|2456.9|0
1584357600000|2020-03-16 11:20:00|2457.35|2457.35|2457.71|2457.71|2463.99|2463.99|2454.62|2454.62|0
1584357900000|2020-03-16 11:25:00|2457.75|2457.75|2451.56|2451.56|2458.44|2458.44|2450.63|2450.63|0
1584358200000|2020-03-16 11:30:00|2450.56|2450.56|2445.21|2445.21|2450.56|2450.56|2444.27|2444.27|0
1584358500000|2020-03-16 11:35:00|2445.2|2445.2|2438.13|2438.13|2446.11|2446.11|2437.78|2437.78|0
1584358800000|2020-03-16 11:40:00|2438.36|2438.36|2435.6|2435.6|2439.86|2439.86|2431.89|2431.89|0
1584359100000|2020-03-16 11:45:00|2436.64|2436.64|2437.55|2437.55|2438.05|2438.05|2431.11|2431.11|0
1584359400000|2020-03-16 11:50:00|2436.99|2436.99|2430.22|2430.22|2437.06|2437.06|2428.23|2428.23|0
1584359700000|2020-03-16 11:55:00|2429.76|2429.76|2424.07|2424.07|2432.62|2432.62|2422.84|2422.84|0
1584360000000|2020-03-16 12:00:00|2429.4|2429.4|2433.7|2433.7|2439.26|2439.26|2426.86|2426.86|0
1584360300000|2020-03-16 12:05:00|2433.68|2433.68|2426.96|2426.96|2433.94|2433.94|2425.39|2425.39|0
1584360600000|2020-03-16 12:10:00|2427.01|2427.01|2424.65|2424.65|2427.29|2427.29|2421.77|2421.77|0
1584360900000|2020-03-16 12:15:00|2424.69|2424.69|2437.16|2437.16|2438.86|2438.86|2423.72|2423.72|0
1584361200000|2020-03-16 12:20:00|2437.32|2437.32|2431.89|2431.89|2438.49|2438.49|2430.15|2430.15|0
1584361500000|2020-03-16 12:25:00|2431.95|2431.95|2432.82|2432.82|2434.5|2434.5|2428.46|2428.46|0
1584361800000|2020-03-16 12:30:00|2433.32|2433.32|2428.06|2428.06|2434.13|2434.13|2424.17|2424.17|0
1584362100000|2020-03-16 12:35:00|2428.56|2428.56|2417.87|2417.87|2429.54|2429.54|2417.43|2417.43|0
1584362400000|2020-03-16 12:40:00|2417.85|2417.85|2414.54|2414.54|2419.65|2419.65|2413.77|2413.77|0
1584362700000|2020-03-16 12:45:00|2414.37|2414.37|2410.99|2410.99|2414.37|2414.37|2398.39|2398.39|0
1584363000000|2020-03-16 12:50:00|2411.16|2411.16|2413.76|2413.76|2423.7|2423.7|2407.97|2407.97|0
1584363300000|2020-03-16 12:55:00|2413.81|2413.81|2416.99|2416.99|2421.35|2421.35|2410.7|2410.7|0
1584363600000|2020-03-16 13:00:00|2416.66|2416.66|2405.8|2405.8|2420.14|2420.14|2405.8|2405.8|0
1584363900000|2020-03-16 13:05:00|2405.67|2405.67|2422.69|2422.69|2425.07|2425.07|2405|2405|0
1584364200000|2020-03-16 13:10:00|2422.61|2422.61|2415.89|2415.89|2422.74|2422.74|2410.89|2410.89|0
1584364500000|2020-03-16 13:15:00|2415.93|2415.93|2409.42|2409.42|2417.35|2417.35|2404.42|2404.42|0
1584364800000|2020-03-16 13:20:00|2409.58|2409.58|2420.48|2420.48|2423.54|2423.54|2409.27|2409.27|0
1584365100000|2020-03-16 13:25:00|2420.65|2420.65|2417.94|2417.94|2426.36|2426.36|2414.92|2414.92|0
1584365400000|2020-03-16 13:30:00|2417.41|2417.41|2410.63|2410.63|2417.41|2417.41|2405.83|2405.83|0
1584365700000|2020-03-16 13:35:00|2409.79|2409.79|2395.63|2395.63|2409.79|2409.79|2395.63|2395.63|0
1584366000000|2020-03-16 13:40:00|2395.3|2395.3|2390.91|2390.91|2397.4|2397.4|2389.43|2389.43|0
1584366300000|2020-03-16 13:45:00|2390.96|2390.96|2406.28|2406.28|2412.49|2412.49|2390.45|2390.45|0
1584366600000|2020-03-16 13:50:00|2405.78|2405.78|2415.37|2415.37|2418.17|2418.17|2400.78|2400.78|0
1584366900000|2020-03-16 13:55:00|2415.54|2415.54|2427.89|2427.89|2429.89|2429.89|2413.59|2413.59|0
1584367200000|2020-03-16 14:00:00|2428.73|2428.73|2425.53|2425.53|2440.96|2440.96|2423.85|2423.85|0
1584367500000|2020-03-16 14:05:00|2426.37|2426.37|2447.48|2447.48|2448.36|2448.36|2424.11|2424.11|0
1584367800000|2020-03-16 14:10:00|2447.31|2447.31|2447.3|2447.3|2454.03|2454.03|2443.96|2443.96|0
1584368100000|2020-03-16 14:15:00|2447.27|2447.27|2442.84|2442.84|2447.27|2447.27|2438.36|2438.36|0
1584368400000|2020-03-16 14:20:00|2442.5|2442.5|2451.85|2451.85|2454.84|2454.84|2438.15|2438.15|0
1584368700000|2020-03-16 14:25:00|2450.68|2450.68|2452.97|2452.97|2464.25|2464.25|2447.37|2447.37|0
1584369000000|2020-03-16 14:30:00|2453.05|2453.05|2476.71|2476.71|2477.88|2477.88|2453.05|2453.05|0
1584369300000|2020-03-16 14:35:00|2476.93|2476.93|2477.89|2477.89|2484.63|2484.63|2467.08|2467.08|0
1584369600000|2020-03-16 14:40:00|2478.03|2478.03|2486.29|2486.29|2490.6|2490.6|2475.42|2475.42|0
1584369900000|2020-03-16 14:45:00|2486.79|2486.79|2489.82|2489.82|2498.66|2498.66|2486.79|2486.79|0
1584370200000|2020-03-16 14:50:00|2489.99|2489.99|2487.16|2487.16|2490.31|2490.31|2475.79|2475.79|0
1584370500000|2020-03-16 14:55:00|2486.99|2486.99|2473.68|2473.68|2489.22|2489.22|2460.55|2460.55|0
1584370800000|2020-03-16 15:00:00|2473.31|2473.31|2476.81|2476.81|2479.86|2479.86|2469.25|2469.25|0
1584371100000|2020-03-16 15:05:00|2477.1|2477.1|2486.41|2486.41|2486.41|2486.41|2472.5|2472.5|0
1584371400000|2020-03-16 15:10:00|2486.58|2486.58|2500.63|2500.63|2508.88|2508.88|2484.91|2484.91|0
1584371700000|2020-03-16 15:15:00|2499.9|2499.9|2510.81|2510.81|2517.68|2517.68|2499.9|2499.9|0
1584372000000|2020-03-16 15:20:00|2510.24|2510.24|2528.3|2528.3|2530.55|2530.55|2509.36|2509.36|0
1584372300000|2020-03-16 15:25:00|2528.64|2528.64|2540.93|2540.93|2540.93|2540.93|2525.64|2525.64|0
1584372600000|2020-03-16 15:30:00|2540.8|2540.8|2528.93|2528.93|2545.28|2545.28|2526.64|2526.64|0
1584372900000|2020-03-16 15:35:00|2528.8|2528.8|2537.81|2537.81|2543.52|2543.52|2524.45|2524.45|0
1584373200000|2020-03-16 15:40:00|2538.1|2538.1|2541.41|2541.41|2542.89|2542.89|2530.51|2530.51|0
1584373500000|2020-03-16 15:45:00|2541.7|2541.7|2545.89|2545.89|2548.73|2548.73|2530.61|2530.61|0
1584373800000|2020-03-16 15:50:00|2546.04|2546.04|2544.2|2544.2|2548.8|2548.8|2539.7|2539.7|0
1584374100000|2020-03-16 15:55:00|2544.17|2544.17|2549.53|2549.53|2550.49|2550.49|2529.9|2529.9|0
1584374400000|2020-03-16 16:00:00|2549.37|2549.37|2561.57|2561.57|2562.34|2562.34|2540.66|2540.66|0
1584374700000|2020-03-16 16:05:00|2561.4|2561.4|2563.79|2563.79|2566.22|2566.22|2556.75|2556.75|0
1584375000000|2020-03-16 16:10:00|2563.78|2563.78|2575.41|2575.41|2577.24|2577.24|2561.6|2561.6|0
1584375300000|2020-03-16 16:15:00|2575.08|2575.08|2569.61|2569.61|2577.34|2577.34|2568.07|2568.07|0
1584375600000|2020-03-16 16:20:00|2568.44|2568.44|2549.92|2549.92|2570.44|2570.44|2549.53|2549.53|0
1584375900000|2020-03-16 16:25:00|2549.61|2549.61|2545.89|2545.89|2566.93|2566.93|2544.37|2544.37|0
1584432900000|2020-03-17 08:15:00|2574.78|2574.78|2578.03|2578.03|2580.5|2580.5|2565.08|2565.08|0
1584433200000|2020-03-17 08:20:00|2578.2|2578.2|2565.97|2565.97|2580.5|2580.5|2560.9|2560.9|0
1584433500000|2020-03-17 08:25:00|2565.95|2565.95|2556.15|2556.15|2566.54|2566.54|2539.41|2539.41|0
1584433800000|2020-03-17 08:30:00|2555.15|2555.15|2551.29|2551.29|2563.92|2563.92|2541.92|2541.92|0
1584434100000|2020-03-17 08:35:00|2551.79|2551.79|2517.82|2517.82|2552.54|2552.54|2517.82|2517.82|0
1584434400000|2020-03-17 08:40:00|2518.53|2518.53|2508.9|2508.9|2518.95|2518.95|2495.58|2495.58|0
1584434700000|2020-03-17 08:45:00|2509.57|2509.57|2523.14|2523.14|2528.91|2528.91|2508.35|2508.35|0
1584435000000|2020-03-17 08:50:00|2523.59|2523.59|2503.36|2503.36|2523.69|2523.69|2501.38|2501.38|0
1584435300000|2020-03-17 08:55:00|2503.39|2503.39|2514.69|2514.69|2515.33|2515.33|2499.71|2499.71|0
1584435600000|2020-03-17 09:00:00|2515.58|2515.58|2543.36|2543.36|2543.36|2543.36|2512.05|2512.05|0
1584435900000|2020-03-17 09:05:00|2543.4|2543.4|2512.06|2512.06|2547.2|2547.2|2511.34|2511.34|0
1584436200000|2020-03-17 09:10:00|2511.63|2511.63|2521.35|2521.35|2523.91|2523.91|2510.34|2510.34|0
1584436500000|2020-03-17 09:15:00|2521.19|2521.19|2511.93|2511.93|2530.97|2530.97|2510.2|2510.2|0
1584436800000|2020-03-17 09:20:00|2512.06|2512.06|2523.45|2523.45|2523.9|2523.9|2508.35|2508.35|0
1584437100000|2020-03-17 09:25:00|2522.53|2522.53|2526.5|2526.5|2528.4|2528.4|2507.45|2507.45|0
1584437400000|2020-03-17 09:30:00|2524.97|2524.97|2504.44|2504.44|2524.97|2524.97|2501.54|2501.54|0
1584437700000|2020-03-17 09:35:00|2503.6|2503.6|2504.75|2504.75|2508.88|2508.88|2499.68|2499.68|0
1584438000000|2020-03-17 09:40:00|2504.36|2504.36|2485.29|2485.29|2509.12|2509.12|2477.34|2477.34|0
1584438300000|2020-03-17 09:45:00|2484.79|2484.79|2515.58|2515.58|2516.1|2516.1|2476.31|2476.31|0
1584438600000|2020-03-17 09:50:00|2514.75|2514.75|2501.14|2501.14|2515.08|2515.08|2492.73|2492.73|0
1584438900000|2020-03-17 09:55:00|2501.47|2501.47|2496.62|2496.62|2514.4|2514.4|2496.62|2496.62|0
1584439200000|2020-03-17 10:00:00|2496.66|2496.66|2525.43|2525.43|2526.82|2526.82|2494.59|2494.59|0
1584439500000|2020-03-17 10:05:00|2526.43|2526.43|2517.03|2517.03|2526.43|2526.43|2506.54|2506.54|0
1584439800000|2020-03-17 10:10:00|2517.38|2517.38|2552.14|2552.14|2552.14|2552.14|2515.48|2515.48|0
1584440100000|2020-03-17 10:15:00|2553.98|2553.98|2544.67|2544.67|2555.8|2555.8|2537.53|2537.53|0
1584440400000|2020-03-17 10:20:00|2545.67|2545.67|2552.94|2552.94|2560.24|2560.24|2543.17|2543.17|0
1584440700000|2020-03-17 10:25:00|2551.39|2551.39|2560.5|2560.5|2565.91|2565.91|2550.83|2550.83|0
1584441000000|2020-03-17 10:30:00|2560.15|2560.15|2554.11|2554.11|2562.63|2562.63|2543.23|2543.23|0
1584441300000|2020-03-17 10:35:00|2555.09|2555.09|2553.75|2553.75|2565.02|2565.02|2547.99|2547.99|0
1584441600000|2020-03-17 10:40:00|2553.72|2553.72|2539.62|2539.62|2554.6|2554.6|2537.83|2537.83|0
1584441900000|2020-03-17 10:45:00|2539.58|2539.58|2554.75|2554.75|2560.04|2560.04|2539.58|2539.58|0
1584442200000|2020-03-17 10:50:00|2554.58|2554.58|2565.59|2565.59|2570.91|2570.91|2550.32|2550.32|0
1584442500000|2020-03-17 10:55:00|2566.09|2566.09|2574.92|2574.92|2576.49|2576.49|2565.52|2565.52|0
1584442800000|2020-03-17 11:00:00|2574.28|2574.28|2569.05|2569.05|2574.28|2574.28|2560.12|2560.12|0
1584443100000|2020-03-17 11:05:00|2569.13|2569.13|2577.85|2577.85|2579.38|2579.38|2567.19|2567.19|0
1584443400000|2020-03-17 11:10:00|2578.19|2578.19|2578.57|2578.57|2580.12|2580.12|2557.24|2557.24|0
1584443700000|2020-03-17 11:15:00|2579.24|2579.24|2572.2|2572.2|2580.01|2580.01|2569.72|2569.72|0
1584444000000|2020-03-17 11:20:00|2572.02|2572.02|2563.59|2563.59|2575.43|2575.43|2555.11|2555.11|0
1584444300000|2020-03-17 11:25:00|2563.26|2563.26|2562.37|2562.37|2571.73|2571.73|2555.95|2555.95|0
1584444600000|2020-03-17 11:30:00|2562.48|2562.48|2543.53|2543.53|2564.62|2564.62|2542.21|2542.21|0
1584444900000|2020-03-17 11:35:00|2543.56|2543.56|2545.96|2545.96|2552.48|2552.48|2539.75|2539.75|0
1584445200000|2020-03-17 11:40:00|2546.24|2546.24|2534.1|2534.1|2551.47|2551.47|2532.38|2532.38|0
1584445500000|2020-03-17 11:45:00|2534.11|2534.11|2538.92|2538.92|2546.86|2546.86|2532.94|2532.94|0
1584445800000|2020-03-17 11:50:00|2538.9|2538.9|2536.49|2536.49|2542.46|2542.46|2530.23|2530.23|0
1584446100000|2020-03-17 11:55:00|2536.99|2536.99|2530.33|2530.33|2540.4|2540.4|2527.34|2527.34|0
1584446400000|2020-03-17 12:00:00|2530.38|2530.38|2539.27|2539.27|2544.04|2544.04|2528.46|2528.46|0
1584446700000|2020-03-17 12:05:00|2539.38|2539.38|2545.67|2545.67|2548.06|2548.06|2535.54|2535.54|0
1584447000000|2020-03-17 12:10:00|2545.64|2545.64|2556.27|2556.27|2558.23|2558.23|2545.47|2545.47|0
1584447300000|2020-03-17 12:15:00|2556.16|2556.16|2560.63|2560.63|2561.11|2561.11|2549.42|2549.42|0
1584447600000|2020-03-17 12:20:00|2561.35|2561.35|2565.02|2565.02|2565.02|2565.02|2556.62|2556.62|0
1584447900000|2020-03-17 12:25:00|2565.19|2565.19|2560.79|2560.79|2568.03|2568.03|2559.22|2559.22|0
1584448200000|2020-03-17 12:30:00|2560.75|2560.75|2568.05|2568.05|2569.89|2569.89|2551.23|2551.23|0
1584448500000|2020-03-17 12:35:00|2567.76|2567.76|2561.04|2561.04|2568.47|2568.47|2558.64|2558.64|0
1584448800000|2020-03-17 12:40:00|2561.32|2561.32|2562.84|2562.84|2566.83|2566.83|2560.11|2560.11|0
1584449100000|2020-03-17 12:45:00|2562.93|2562.93|2560.84|2560.84|2564.75|2564.75|2558.86|2558.86|0
1584449400000|2020-03-17 12:50:00|2560.97|2560.97|2555.92|2555.92|2560.97|2560.97|2554.29|2554.29|0
1584449700000|2020-03-17 12:55:00|2555.25|2555.25|2565.72|2565.72|2565.77|2565.77|2553.86|2553.86|0
1584450000000|2020-03-17 13:00:00|2566.57|2566.57|2561.86|2561.86|2566.84|2566.84|2555.47|2555.47|0
1584450300000|2020-03-17 13:05:00|2562.27|2562.27|2572.97|2572.97|2574.04|2574.04|2562.25|2562.25|0
1584450600000|2020-03-17 13:10:00|2572.84|2572.84|2572|2572|2575.82|2575.82|2567.1|2567.1|0
1584450900000|2020-03-17 13:15:00|2571.67|2571.67|2563.73|2563.73|2578.99|2578.99|2563.43|2563.43|0
1584451200000|2020-03-17 13:20:00|2564.06|2564.06|2574.7|2574.7|2574.7|2574.7|2564.06|2564.06|0
1584451500000|2020-03-17 13:25:00|2574.71|2574.71|2583.31|2583.31|2587.83|2587.83|2574.47|2574.47|0
1584451800000|2020-03-17 13:30:00|2583.65|2583.65|2564.52|2564.52|2589.78|2589.78|2561.17|2561.17|0
1584452100000|2020-03-17 13:35:00|2564.68|2564.68|2558.61|2558.61|2569.7|2569.7|2556.67|2556.67|0
1584452400000|2020-03-17 13:40:00|2558.29|2558.29|2548.72|2548.72|2562.99|2562.99|2547.13|2547.13|0
1584452700000|2020-03-17 13:45:00|2548.6|2548.6|2562.06|2562.06|2569.47|2569.47|2548.6|2548.6|0
1584453000000|2020-03-17 13:50:00|2560.05|2560.05|2545.06|2545.06|2564.18|2564.18|2545|2545|0
1584453300000|2020-03-17 13:55:00|2545.05|2545.05|2542.84|2542.84|2551.01|2551.01|2540.34|2540.34|0
1584453600000|2020-03-17 14:00:00|2541.84|2541.84|2551.29|2551.29|2554.22|2554.22|2534.64|2534.64|0
1584453900000|2020-03-17 14:05:00|2552.04|2552.04|2557.49|2557.49|2563.84|2563.84|2548.69|2548.69|0
1584454200000|2020-03-17 14:10:00|2557.46|2557.46|2566.07|2566.07|2571.29|2571.29|2557.19|2557.19|0
1584454500000|2020-03-17 14:15:00|2566.24|2566.24|2563.13|2563.13|2570.39|2570.39|2562.13|2562.13|0
1584454800000|2020-03-17 14:20:00|2563.63|2563.63|2557.57|2557.57|2564.66|2564.66|2557.16|2557.16|0
1584455100000|2020-03-17 14:25:00|2558.9|2558.9|2567.37|2567.37|2571.14|2571.14|2558.01|2558.01|0
1584455400000|2020-03-17 14:30:00|2567.83|2567.83|2556.09|2556.09|2570.32|2570.32|2555.92|2555.92|0
1584455700000|2020-03-17 14:35:00|2555.98|2555.98|2546.26|2546.26|2563.04|2563.04|2546|2546|0
1584456000000|2020-03-17 14:40:00|2546.92|2546.92|2555.3|2555.3|2556.08|2556.08|2543.73|2543.73|0
1584456300000|2020-03-17 14:45:00|2555.96|2555.96|2555.72|2555.72|2563.42|2563.42|2552.14|2552.14|0
1584456600000|2020-03-17 14:50:00|2555.95|2555.95|2553.82|2553.82|2558.64|2558.64|2546.69|2546.69|0
1584456900000|2020-03-17 14:55:00|2554.32|2554.32|2563.99|2563.99|2566.05|2566.05|2549.01|2549.01|0
1584457200000|2020-03-17 15:00:00|2563.44|2563.44|2558.8|2558.8|2568.25|2568.25|2557.04|2557.04|0
1584457500000|2020-03-17 15:05:00|2558.85|2558.85|2569.42|2569.42|2572.2|2572.2|2558.33|2558.33|0
1584457800000|2020-03-17 15:10:00|2570.08|2570.08|2576.92|2576.92|2577.42|2577.42|2564.11|2564.11|0
1584458100000|2020-03-17 15:15:00|2576.59|2576.59|2581.09|2581.09|2581.42|2581.42|2569.93|2569.93|0
1584458400000|2020-03-17 15:20:00|2581.24|2581.24|2572.13|2572.13|2583.95|2583.95|2569.87|2569.87|0
1584458700000|2020-03-17 15:25:00|2572.21|2572.21|2577.42|2577.42|2587.97|2587.97|2572.18|2572.18|0
1584459000000|2020-03-17 15:30:00|2576.94|2576.94|2589.48|2589.48|2591.46|2591.46|2576.22|2576.22|0
1584459300000|2020-03-17 15:35:00|2589.46|2589.46|2573.04|2573.04|2591.22|2591.22|2569.37|2569.37|0
1584459600000|2020-03-17 15:40:00|2573.07|2573.07|2573.63|2573.63|2578.92|2578.92|2571.13|2571.13|0
1584459900000|2020-03-17 15:45:00|2574.64|2574.64|2593.85|2593.85|2595.1|2595.1|2573.57|2573.57|0
1584460200000|2020-03-17 15:50:00|2593.06|2593.06|2603.56|2603.56|2605.36|2605.36|2591.46|2591.46|0
1584460500000|2020-03-17 15:55:00|2603.4|2603.4|2609.46|2609.46|2610.45|2610.45|2598.1|2598.1|0
1584460800000|2020-03-17 16:00:00|2608.96|2608.96|2622.24|2622.24|2627.27|2627.27|2608.72|2608.72|0
1584461100000|2020-03-17 16:05:00|2622.33|2622.33|2634.14|2634.14|2634.8|2634.8|2622.24|2622.24|0
1584461400000|2020-03-17 16:10:00|2634.69|2634.69|2653.15|2653.15|2653.84|2653.84|2629.41|2629.41|0
1584461700000|2020-03-17 16:15:00|2653.04|2653.04|2655.91|2655.91|2658.54|2658.54|2644.73|2644.73|0
1584462000000|2020-03-17 16:20:00|2655.97|2655.97|2646.64|2646.64|2657.88|2657.88|2642.23|2642.23|0
1584462300000|2020-03-17 16:25:00|2646.55|2646.55|2641.13|2641.13|2652.32|2652.32|2635.03|2635.03|0
1584519300000|2020-03-18 08:15:00|2565.41|2565.41|2585.25|2585.25|2591.71|2591.71|2565.11|2565.11|0
1584519600000|2020-03-18 08:20:00|2585.42|2585.42|2588.27|2588.27|2594.84|2594.84|2582.53|2582.53|0
1584519900000|2020-03-18 08:25:00|2587.77|2587.77|2570.36|2570.36|2587.77|2587.77|2568.63|2568.63|0
1584520200000|2020-03-18 08:30:00|2569.23|2569.23|2569.72|2569.72|2578.93|2578.93|2563.3|2563.3|0
1584520500000|2020-03-18 08:35:00|2569.32|2569.32|2584.13|2584.13|2591.61|2591.61|2568.71|2568.71|0
1584520800000|2020-03-18 08:40:00|2583.96|2583.96|2596.94|2596.94|2599.16|2599.16|2573.09|2573.09|0
1584521100000|2020-03-18 08:45:00|2596.99|2596.99|2596.29|2596.29|2599.62|2599.62|2584.89|2584.89|0
1584521400000|2020-03-18 08:50:00|2596.31|2596.31|2586.76|2586.76|2597.49|2597.49|2583.4|2583.4|0
1584521700000|2020-03-18 08:55:00|2586.93|2586.93|2569.64|2569.64|2587.05|2587.05|2569.64|2569.64|0
1584522000000|2020-03-18 09:00:00|2569.01|2569.01|2560.22|2560.22|2572.04|2572.04|2559.83|2559.83|0
1584522300000|2020-03-18 09:05:00|2559.72|2559.72|2564.68|2564.68|2573.89|2573.89|2556.61|2556.61|0
1584522600000|2020-03-18 09:10:00|2564.76|2564.76|2565.46|2565.46|2570.26|2570.26|2561.92|2561.92|0
1584522900000|2020-03-18 09:15:00|2565.4|2565.4|2550.92|2550.92|2567.9|2567.9|2548.94|2548.94|0
1584523200000|2020-03-18 09:20:00|2551.04|2551.04|2556.91|2556.91|2557.61|2557.61|2547.77|2547.77|0
1584523500000|2020-03-18 09:25:00|2556.73|2556.73|2554.41|2554.41|2560.47|2560.47|2551.19|2551.19|0
1584523800000|2020-03-18 09:30:00|2554.24|2554.24|2538.14|2538.14|2555.94|2555.94|2538.14|2538.14|0
1584524100000|2020-03-18 09:35:00|2538.08|2538.08|2545.46|2545.46|2555.16|2555.16|2536.93|2536.93|0
1584524400000|2020-03-18 09:40:00|2545.96|2545.96|2541.66|2541.66|2546.9|2546.9|2536.45|2536.45|0
1584524700000|2020-03-18 09:45:00|2541.55|2541.55|2544.64|2544.64|2545.08|2545.08|2537.73|2537.73|0
1584525000000|2020-03-18 09:50:00|2544.84|2544.84|2533.27|2533.27|2545.34|2545.34|2530.47|2530.47|0
1584525300000|2020-03-18 09:55:00|2533.67|2533.67|2543.21|2543.21|2544.05|2544.05|2529.98|2529.98|0
1584525600000|2020-03-18 10:00:00|2542.71|2542.71|2548.38|2548.38|2549.46|2549.46|2538.57|2538.57|0
1584525900000|2020-03-18 10:05:00|2548.88|2548.88|2547.88|2547.88|2553.07|2553.07|2546.64|2546.64|0
1584526200000|2020-03-18 10:10:00|2547.85|2547.85|2546.13|2546.13|2551.47|2551.47|2544.21|2544.21|0
1584526500000|2020-03-18 10:15:00|2546.07|2546.07|2545.06|2545.06|2550.6|2550.6|2544.65|2544.65|0
1584526800000|2020-03-18 10:20:00|2544.99|2544.99|2542.18|2542.18|2550.2|2550.2|2541.1|2541.1|0
1584527100000|2020-03-18 10:25:00|2541.85|2541.85|2547.32|2547.32|2549.49|2549.49|2538.89|2538.89|0
1584527400000|2020-03-18 10:30:00|2547.36|2547.36|2559.29|2559.29|2559.96|2559.96|2544.16|2544.16|0
1584527700000|2020-03-18 10:35:00|2558.4|2558.4|2568.48|2568.48|2568.82|2568.82|2554|2554|0
1584528000000|2020-03-18 10:40:00|2568.14|2568.14|2560.82|2560.82|2570.37|2570.37|2560.82|2560.82|0
1584528300000|2020-03-18 10:45:00|2560.76|2560.76|2559.82|2559.82|2562.56|2562.56|2555.12|2555.12|0
1584528600000|2020-03-18 10:50:00|2559.66|2559.66|2567.76|2567.76|2567.76|2567.76|2559.29|2559.29|0
1584528900000|2020-03-18 10:55:00|2567.6|2567.6|2568.89|2568.89|2571.54|2571.54|2563.85|2563.85|0
1584529200000|2020-03-18 11:00:00|2568.84|2568.84|2554.56|2554.56|2570.11|2570.11|2554.56|2554.56|0
1584529500000|2020-03-18 11:05:00|2554.39|2554.39|2561.98|2561.98|2564.58|2564.58|2551.75|2551.75|0
1584529800000|2020-03-18 11:10:00|2562.64|2562.64|2559.42|2559.42|2562.64|2562.64|2555.97|2555.97|0
1584530100000|2020-03-18 11:15:00|2559.59|2559.59|2564.13|2564.13|2566.15|2566.15|2558.08|2558.08|0
1584530400000|2020-03-18 11:20:00|2564.3|2564.3|2576.93|2576.93|2577.8|2577.8|2562.74|2562.74|0
1584530700000|2020-03-18 11:25:00|2576.76|2576.76|2582.24|2582.24|2583.25|2583.25|2576.74|2576.74|0
1584531000000|2020-03-18 11:30:00|2582.07|2582.07|2591.43|2591.43|2596.61|2596.61|2577.51|2577.51|0
1584531300000|2020-03-18 11:35:00|2591.46|2591.46|2589.88|2589.88|2599.2|2599.2|2588.4|2588.4|0
1584531600000|2020-03-18 11:40:00|2589.58|2589.58|2585.85|2585.85|2589.72|2589.72|2583.4|2583.4|0
1584531900000|2020-03-18 11:45:00|2586.18|2586.18|2584.42|2584.42|2586.71|2586.71|2579|2579|0
1584532200000|2020-03-18 11:50:00|2584.36|2584.36|2569.9|2569.9|2585.29|2585.29|2569.9|2569.9|0
1584532500000|2020-03-18 11:55:00|2568.83|2568.83|2581.95|2581.95|2582.11|2582.11|2568.32|2568.32|0
1584532800000|2020-03-18 12:00:00|2581.93|2581.93|2589.24|2589.24|2590.89|2590.89|2580.43|2580.43|0
1584533100000|2020-03-18 12:05:00|2589.09|2589.09|2586.93|2586.93|2590.45|2590.45|2580.37|2580.37|0
1584533400000|2020-03-18 12:10:00|2587.02|2587.02|2579.86|2579.86|2587.19|2587.19|2579.86|2579.86|0
1584533700000|2020-03-18 12:15:00|2580.82|2580.82|2574.18|2574.18|2582.62|2582.62|2571.34|2571.34|0
1584534000000|2020-03-18 12:20:00|2575.43|2575.43|2570.77|2570.77|2575.6|2575.6|2566.49|2566.49|0
1584534300000|2020-03-18 12:25:00|2571.61|2571.61|2557.4|2557.4|2572.98|2572.98|2557.4|2557.4|0
1584534600000|2020-03-18 12:30:00|2559.57|2559.57|2564.4|2564.4|2564.4|2564.4|2553|2553|0
1584534900000|2020-03-18 12:35:00|2564.23|2564.23|2571.88|2571.88|2575.22|2575.22|2562|2562|0
1584535200000|2020-03-18 12:40:00|2571.8|2571.8|2580.75|2580.75|2582.81|2582.81|2571.33|2571.33|0
1584535500000|2020-03-18 12:45:00|2581.25|2581.25|2579.12|2579.12|2587.76|2587.76|2577.5|2577.5|0
1584535800000|2020-03-18 12:50:00|2579.35|2579.35|2575.86|2575.86|2579.68|2579.68|2572.92|2572.92|0
1584536100000|2020-03-18 12:55:00|2575.36|2575.36|2566.11|2566.11|2575.36|2575.36|2564.24|2564.24|0
1584536400000|2020-03-18 13:00:00|2565.94|2565.94|2567.43|2567.43|2568.89|2568.89|2563.47|2563.47|0
1584536700000|2020-03-18 13:05:00|2567.26|2567.26|2562.07|2562.07|2569.87|2569.87|2557.3|2557.3|0
1584537000000|2020-03-18 13:10:00|2562.24|2562.24|2565.61|2565.61|2566.34|2566.34|2558.26|2558.26|0
1584537300000|2020-03-18 13:15:00|2565.53|2565.53|2571.51|2571.51|2571.51|2571.51|2564.4|2564.4|0
1584537600000|2020-03-18 13:20:00|2571.56|2571.56|2562.97|2562.97|2574.2|2574.2|2560.84|2560.84|0
1584537900000|2020-03-18 13:25:00|2562.74|2562.74|2554.65|2554.65|2562.88|2562.88|2553.04|2553.04|0
1584538200000|2020-03-18 13:30:00|2554.81|2554.81|2576.57|2576.57|2593.54|2593.54|2553.82|2553.82|0
1584538500000|2020-03-18 13:35:00|2573.57|2573.57|2577.21|2577.21|2581.76|2581.76|2563.99|2563.99|0
1584538800000|2020-03-18 13:40:00|2577.27|2577.27|2590.11|2590.11|2593.15|2593.15|2575.61|2575.61|0
1584539100000|2020-03-18 13:45:00|2590.12|2590.12|2581.5|2581.5|2592.09|2592.09|2576.85|2576.85|0
1584539400000|2020-03-18 13:50:00|2581.83|2581.83|2597.35|2597.35|2598.69|2598.69|2579.26|2579.26|0
1584539700000|2020-03-18 13:55:00|2598.35|2598.35|2585.94|2585.94|2601.29|2601.29|2580.88|2580.88|0
1584540000000|2020-03-18 14:00:00|2586.11|2586.11|2602.37|2602.37|2607.5|2607.5|2582.29|2582.29|0
1584540300000|2020-03-18 14:05:00|2602.2|2602.2|2597.91|2597.91|2612.71|2612.71|2597.33|2597.33|0
1584540600000|2020-03-18 14:10:00|2599.24|2599.24|2601.24|2601.24|2605.32|2605.32|2596.01|2596.01|0
1584540900000|2020-03-18 14:15:00|2601.91|2601.91|2611.21|2611.21|2614.23|2614.23|2601.24|2601.24|0
1584541200000|2020-03-18 14:20:00|2611.2|2611.2|2596.84|2596.84|2613.91|2613.91|2596.51|2596.51|0
1584541500000|2020-03-18 14:25:00|2596.67|2596.67|2605.03|2605.03|2608.91|2608.91|2595.31|2595.31|0
1584541800000|2020-03-18 14:30:00|2605.2|2605.2|2613.13|2613.13|2616.72|2616.72|2600.4|2600.4|0
1584542100000|2020-03-18 14:35:00|2613.12|2613.12|2614.72|2614.72|2616.4|2616.4|2609.44|2609.44|0
1584542400000|2020-03-18 14:40:00|2614.75|2614.75|2609.91|2609.91|2615.89|2615.89|2607.09|2607.09|0
1584542700000|2020-03-18 14:45:00|2609.63|2609.63|2604.29|2604.29|2610.01|2610.01|2597.32|2597.32|0
1584543000000|2020-03-18 14:50:00|2604.33|2604.33|2589.3|2589.3|2605.26|2605.26|2587.31|2587.31|0
1584543300000|2020-03-18 14:55:00|2589.13|2589.13|2589.53|2589.53|2592.35|2592.35|2586.41|2586.41|0
1584543600000|2020-03-18 15:00:00|2589.36|2589.36|2596.64|2596.64|2599.89|2599.89|2586.12|2586.12|0
1584543900000|2020-03-18 15:05:00|2596.97|2596.97|2583.25|2583.25|2597.79|2597.79|2582.63|2582.63|0
1584544200000|2020-03-18 15:10:00|2582.92|2582.92|2572.82|2572.82|2584.36|2584.36|2570.98|2570.98|0
1584544500000|2020-03-18 15:15:00|2571.99|2571.99|2581.53|2581.53|2581.53|2581.53|2570.51|2570.51|0
1584544800000|2020-03-18 15:20:00|2581.42|2581.42|2591|2591|2595.26|2595.26|2581.42|2581.42|0
1584545100000|2020-03-18 15:25:00|2591.01|2591.01|2585.58|2585.58|2594.46|2594.46|2582.42|2582.42|0
1584545400000|2020-03-18 15:30:00|2585.42|2585.42|2588.79|2588.79|2593.42|2593.42|2582.06|2582.06|0
1584545700000|2020-03-18 15:35:00|2588.95|2588.95|2588.93|2588.93|2594.28|2594.28|2587.48|2587.48|0
1584546000000|2020-03-18 15:40:00|2588.65|2588.65|2588.99|2588.99|2593.11|2593.11|2586.84|2586.84|0
1584546300000|2020-03-18 15:45:00|2588.81|2588.81|2590.15|2590.15|2593.46|2593.46|2585.71|2585.71|0
1584546600000|2020-03-18 15:50:00|2591.03|2591.03|2597.05|2597.05|2598.47|2598.47|2591.03|2591.03|0
1584546900000|2020-03-18 15:55:00|2597.27|2597.27|2595.27|2595.27|2599.8|2599.8|2593.14|2593.14|0
1584547200000|2020-03-18 16:00:00|2595.1|2595.1|2594.45|2594.45|2600.81|2600.81|2594.38|2594.38|0
1584547500000|2020-03-18 16:05:00|2594.53|2594.53|2603|2603|2607.79|2607.79|2592.91|2592.91|0
1584547800000|2020-03-18 16:10:00|2602.83|2602.83|2593.04|2593.04|2608.18|2608.18|2593.04|2593.04|0
1584548100000|2020-03-18 16:15:00|2593.3|2593.3|2582.4|2582.4|2593.31|2593.31|2575.06|2575.06|0
1584548400000|2020-03-18 16:20:00|2582.39|2582.39|2582.14|2582.14|2589.99|2589.99|2581.9|2581.9|0
1584548700000|2020-03-18 16:25:00|2582.03|2582.03|2595.16|2595.16|2595.16|2595.16|2580.08|2580.08|0
1584605700000|2020-03-19 08:15:00|2612.45|2612.45|2650.58|2650.58|2653.96|2653.96|2611.78|2611.78|0
1584606000000|2020-03-19 08:20:00|2649.58|2649.58|2648.32|2648.32|2664.07|2664.07|2646.23|2646.23|0
1584606300000|2020-03-19 08:25:00|2648.18|2648.18|2653.88|2653.88|2655.48|2655.48|2641.75|2641.75|0
1584606600000|2020-03-19 08:30:00|2655.21|2655.21|2654.97|2654.97|2659.02|2659.02|2634.52|2634.52|0
1584606900000|2020-03-19 08:35:00|2653.97|2653.97|2648.31|2648.31|2677.9|2677.9|2648.17|2648.17|0
1584607200000|2020-03-19 08:40:00|2649.42|2649.42|2675.57|2675.57|2676.24|2676.24|2638.42|2638.42|0
1584607500000|2020-03-19 08:45:00|2675.91|2675.91|2679.51|2679.51|2681.57|2681.57|2657.44|2657.44|0
1584607800000|2020-03-19 08:50:00|2679.43|2679.43|2680.55|2680.55|2690.83|2690.83|2676.07|2676.07|0
1584608100000|2020-03-19 08:55:00|2679.22|2679.22|2682.95|2682.95|2686.65|2686.65|2674.09|2674.09|0
1584608400000|2020-03-19 09:00:00|2684.29|2684.29|2681.64|2681.64|2692.61|2692.61|2679.75|2679.75|0
1584608700000|2020-03-19 09:05:00|2680.97|2680.97|2676.67|2676.67|2684.62|2684.62|2672.84|2672.84|0
1584609000000|2020-03-19 09:10:00|2676.63|2676.63|2676.66|2676.66|2684.71|2684.71|2674.82|2674.82|0
1584609300000|2020-03-19 09:15:00|2676.71|2676.71|2668.87|2668.87|2678.19|2678.19|2665.82|2665.82|0
1584609600000|2020-03-19 09:20:00|2668.41|2668.41|2662.19|2662.19|2672.17|2672.17|2656.1|2656.1|0
1584609900000|2020-03-19 09:25:00|2662.14|2662.14|2657.96|2657.96|2667.34|2667.34|2654.81|2654.81|0
1584610200000|2020-03-19 09:30:00|2658.29|2658.29|2655.62|2655.62|2665.13|2665.13|2654.09|2654.09|0
1584610500000|2020-03-19 09:35:00|2656.28|2656.28|2663.08|2663.08|2663.08|2663.08|2646.23|2646.23|0
1584610800000|2020-03-19 09:40:00|2663.41|2663.41|2675.2|2675.2|2679.36|2679.36|2661.56|2661.56|0
1584611100000|2020-03-19 09:45:00|2675.34|2675.34|2670.3|2670.3|2676.44|2676.44|2667.67|2667.67|0
1584611400000|2020-03-19 09:50:00|2670.71|2670.71|2670.41|2670.41|2680.07|2680.07|2668.82|2668.82|0
1584611700000|2020-03-19 09:55:00|2670.29|2670.29|2672.61|2672.61|2675.48|2675.48|2666.94|2666.94|0
1584612000000|2020-03-19 10:00:00|2671.94|2671.94|2655.23|2655.23|2674|2674|2655.23|2655.23|0
1584612300000|2020-03-19 10:05:00|2654.43|2654.43|2650.07|2650.07|2655.61|2655.61|2643.53|2643.53|0
1584612600000|2020-03-19 10:10:00|2651.07|2651.07|2657.05|2657.05|2661.06|2661.06|2649.24|2649.24|0
1584612900000|2020-03-19 10:15:00|2657.17|2657.17|2658.22|2658.22|2661.48|2661.48|2655.04|2655.04|0
1584613200000|2020-03-19 10:20:00|2658.27|2658.27|2656.08|2656.08|2666.1|2666.1|2655.18|2655.18|0
1584613500000|2020-03-19 10:25:00|2656.05|2656.05|2649.15|2649.15|2656.13|2656.13|2644.1|2644.1|0
1584613800000|2020-03-19 10:30:00|2649.49|2649.49|2638.82|2638.82|2654.01|2654.01|2638.09|2638.09|0
1584614100000|2020-03-19 10:35:00|2638.89|2638.89|2633.46|2633.46|2641.09|2641.09|2630.01|2630.01|0
1584614400000|2020-03-19 10:40:00|2633.38|2633.38|2631.6|2631.6|2640.25|2640.25|2631.17|2631.17|0
1584614700000|2020-03-19 10:45:00|2631.37|2631.37|2624.05|2624.05|2633|2633|2616.58|2616.58|0
1584615000000|2020-03-19 10:50:00|2623.65|2623.65|2620.45|2620.45|2629.69|2629.69|2617.62|2617.62|0
1584615300000|2020-03-19 10:55:00|2621.78|2621.78|2610.58|2610.58|2624.59|2624.59|2603.91|2603.91|0
1584615600000|2020-03-19 11:00:00|2610.6|2610.6|2609.99|2609.99|2616.83|2616.83|2604.78|2604.78|0
1584615900000|2020-03-19 11:05:00|2609.66|2609.66|2592.18|2592.18|2609.66|2609.66|2590.64|2590.64|0
1584616200000|2020-03-19 11:10:00|2593.18|2593.18|2595.6|2595.6|2604.3|2604.3|2591.95|2591.95|0
1584616500000|2020-03-19 11:15:00|2595.75|2595.75|2589.48|2589.48|2599.57|2599.57|2588.81|2588.81|0
1584616800000|2020-03-19 11:20:00|2589.51|2589.51|2593.99|2593.99|2596.17|2596.17|2587.04|2587.04|0
1584617100000|2020-03-19 11:25:00|2594.22|2594.22|2587.92|2587.92|2595.14|2595.14|2587.75|2587.75|0
1584617400000|2020-03-19 11:30:00|2588|2588|2583.74|2583.74|2591.77|2591.77|2581.83|2581.83|0
1584617700000|2020-03-19 11:35:00|2583.75|2583.75|2574.33|2574.33|2584.13|2584.13|2573.74|2573.74|0
1584618000000|2020-03-19 11:40:00|2574.83|2574.83|2578.53|2578.53|2581.7|2581.7|2573.99|2573.99|0
1584618300000|2020-03-19 11:45:00|2579.03|2579.03|2601.3|2601.3|2601.8|2601.8|2575.88|2575.88|0
1584618600000|2020-03-19 11:50:00|2601.97|2601.97|2586.6|2586.6|2608.15|2608.15|2585.66|2585.66|0
1584618900000|2020-03-19 11:55:00|2588.1|2588.1|2579.86|2579.86|2588.64|2588.64|2577.38|2577.38|0
1584619200000|2020-03-19 12:00:00|2581.36|2581.36|2598.09|2598.09|2601.17|2601.17|2580.58|2580.58|0
1584619500000|2020-03-19 12:05:00|2598.49|2598.49|2594.2|2594.2|2601.33|2601.33|2592.87|2592.87|0
1584619800000|2020-03-19 12:10:00|2594.42|2594.42|2595.62|2595.62|2599.68|2599.68|2590.5|2590.5|0
1584620100000|2020-03-19 12:15:00|2596.14|2596.14|2585.15|2585.15|2596.45|2596.45|2578.82|2578.82|0
1584620400000|2020-03-19 12:20:00|2583.81|2583.81|2582.42|2582.42|2584.96|2584.96|2577.65|2577.65|0
1584620700000|2020-03-19 12:25:00|2582.19|2582.19|2574.73|2574.73|2582.19|2582.19|2568.16|2568.16|0
1584621000000|2020-03-19 12:30:00|2575.21|2575.21|2575.45|2575.45|2583.06|2583.06|2573.2|2573.2|0
1584621300000|2020-03-19 12:35:00|2575.47|2575.47|2568.85|2568.85|2578.62|2578.62|2567.69|2567.69|0
1584621600000|2020-03-19 12:40:00|2567.82|2567.82|2579.62|2579.62|2580.61|2580.61|2561.27|2561.27|0
1584621900000|2020-03-19 12:45:00|2579.68|2579.68|2581.97|2581.97|2586.59|2586.59|2571.62|2571.62|0
1584622200000|2020-03-19 12:50:00|2581.66|2581.66|2574.24|2574.24|2583.44|2583.44|2573.26|2573.26|0
1584622500000|2020-03-19 12:55:00|2574.91|2574.91|2578.77|2578.77|2579|2579|2568.27|2568.27|0
1584622800000|2020-03-19 13:00:00|2578.43|2578.43|2579.83|2579.83|2586.19|2586.19|2572.09|2572.09|0
1584623100000|2020-03-19 13:05:00|2579.87|2579.87|2580.98|2580.98|2582.69|2582.69|2573.99|2573.99|0
1584623400000|2020-03-19 13:10:00|2581.31|2581.31|2582.43|2582.43|2587.23|2587.23|2581.31|2581.31|0
1584623700000|2020-03-19 13:15:00|2581.86|2581.86|2576.29|2576.29|2583.96|2583.96|2574.37|2574.37|0
1584624000000|2020-03-19 13:20:00|2577.13|2577.13|2563.97|2563.97|2577.98|2577.98|2563.73|2563.73|0
1584624300000|2020-03-19 13:25:00|2563.79|2563.79|2558.9|2558.9|2565.35|2565.35|2558.25|2558.25|0
1584624600000|2020-03-19 13:30:00|2558.23|2558.23|2558.86|2558.86|2564.55|2564.55|2544.04|2544.04|0
1584624900000|2020-03-19 13:35:00|2558.2|2558.2|2553.21|2553.21|2561.79|2561.79|2552.54|2552.54|0
1584625200000|2020-03-19 13:40:00|2553.16|2553.16|2559.62|2559.62|2560.32|2560.32|2546.64|2546.64|0
1584625500000|2020-03-19 13:45:00|2559.36|2559.36|2571.18|2571.18|2572.91|2572.91|2556.62|2556.62|0
1584625800000|2020-03-19 13:50:00|2571.27|2571.27|2580.67|2580.67|2583.29|2583.29|2568.36|2568.36|0
1584626100000|2020-03-19 13:55:00|2581.67|2581.67|2597.78|2597.78|2601|2601|2581|2581|0
1584626400000|2020-03-19 14:00:00|2597.45|2597.45|2588.56|2588.56|2597.45|2597.45|2578.88|2578.88|0
1584626700000|2020-03-19 14:05:00|2588.89|2588.89|2602.68|2602.68|2605.45|2605.45|2588.89|2588.89|0
1584627000000|2020-03-19 14:10:00|2603.93|2603.93|2609.93|2609.93|2613.84|2613.84|2599.05|2599.05|0
1584627300000|2020-03-19 14:15:00|2610.93|2610.93|2606.46|2606.46|2617.94|2617.94|2604.21|2604.21|0
1584627600000|2020-03-19 14:20:00|2606.67|2606.67|2604.11|2604.11|2610.05|2610.05|2603.75|2603.75|0
1584627900000|2020-03-19 14:25:00|2604.78|2604.78|2616.32|2616.32|2616.83|2616.83|2598.64|2598.64|0
1584628200000|2020-03-19 14:30:00|2615.65|2615.65|2624.57|2624.57|2630.28|2630.28|2604.86|2604.86|0
1584628500000|2020-03-19 14:35:00|2624.8|2624.8|2596.18|2596.18|2625.8|2625.8|2591.63|2591.63|0
1584628800000|2020-03-19 14:40:00|2598.52|2598.52|2605.03|2605.03|2605.03|2605.03|2581.65|2581.65|0
1584629100000|2020-03-19 14:45:00|2604.89|2604.89|2594.25|2594.25|2609.78|2609.78|2592.81|2592.81|0
1584629400000|2020-03-19 14:50:00|2594.48|2594.48|2591.9|2591.9|2598.94|2598.94|2584.51|2584.51|0
1584629700000|2020-03-19 14:55:00|2591.39|2591.39|2596.15|2596.15|2608.91|2608.91|2588.46|2588.46|0
1584630000000|2020-03-19 15:00:00|2595.15|2595.15|2616.26|2616.26|2621.05|2621.05|2594.82|2594.82|0
1584630300000|2020-03-19 15:05:00|2616.54|2616.54|2610.05|2610.05|2623.92|2623.92|2603.45|2603.45|0
1584630600000|2020-03-19 15:10:00|2610.13|2610.13|2619.99|2619.99|2621.88|2621.88|2606.89|2606.89|0
1584630900000|2020-03-19 15:15:00|2619.59|2619.59|2605.84|2605.84|2619.81|2619.81|2605.84|2605.84|0
1584631200000|2020-03-19 15:20:00|2607.51|2607.51|2613.83|2613.83|2616.4|2616.4|2606.61|2606.61|0
1584631500000|2020-03-19 15:25:00|2613.16|2613.16|2610.73|2610.73|2620.15|2620.15|2608.75|2608.75|0
1584631800000|2020-03-19 15:30:00|2610.67|2610.67|2609.24|2609.24|2612.23|2612.23|2602.49|2602.49|0
1584632100000|2020-03-19 15:35:00|2609.74|2609.74|2614.05|2614.05|2625.44|2625.44|2609.28|2609.28|0
1584632400000|2020-03-19 15:40:00|2614.38|2614.38|2609.09|2609.09|2622.4|2622.4|2608.86|2608.86|0
1584632700000|2020-03-19 15:45:00|2609.75|2609.75|2610.9|2610.9|2614|2614|2606.97|2606.97|0
1584633000000|2020-03-19 15:50:00|2610.87|2610.87|2617.73|2617.73|2617.77|2617.77|2607.53|2607.53|0
1584633300000|2020-03-19 15:55:00|2617.39|2617.39|2613.42|2613.42|2628.25|2628.25|2609.64|2609.64|0
1584633600000|2020-03-19 16:00:00|2613.09|2613.09|2599.95|2599.95|2618.21|2618.21|2599.88|2599.88|0
1584633900000|2020-03-19 16:05:00|2599.28|2599.28|2612.95|2612.95|2618.97|2618.97|2597.98|2597.98|0
1584634200000|2020-03-19 16:10:00|2611.97|2611.97|2619.28|2619.28|2619.28|2619.28|2608.21|2608.21|0
1584634500000|2020-03-19 16:15:00|2619.62|2619.62|2604.94|2604.94|2620.12|2620.12|2604.94|2604.94|0
1584634800000|2020-03-19 16:20:00|2605.44|2605.44|2594.92|2594.92|2616.67|2616.67|2593.62|2593.62|0
1584635100000|2020-03-19 16:25:00|2594.88|2594.88|2622.21|2622.21|2622.21|2622.21|2592.62|2592.62|0
1584692100000|2020-03-20 08:15:00|2678.33|2678.33|2661.36|2661.36|2682.36|2682.36|2658.86|2658.86|0
1584692400000|2020-03-20 08:20:00|2661.59|2661.59|2651.56|2651.56|2684.54|2684.54|2647.41|2647.41|0
1584692700000|2020-03-20 08:25:00|2651.65|2651.65|2640.19|2640.19|2671.76|2671.76|2639.58|2639.58|0
1584693000000|2020-03-20 08:30:00|2640.38|2640.38|2645.82|2645.82|2648.65|2648.65|2611.45|2611.45|0
1584693300000|2020-03-20 08:35:00|2644.78|2644.78|2629.03|2629.03|2645.01|2645.01|2626.54|2626.54|0
1584693600000|2020-03-20 08:40:00|2629.02|2629.02|2630.3|2630.3|2640.76|2640.76|2627.3|2627.3|0
1584693900000|2020-03-20 08:45:00|2630.27|2630.27|2629.03|2629.03|2636.48|2636.48|2626.41|2626.41|0
1584694200000|2020-03-20 08:50:00|2628.36|2628.36|2618.66|2618.66|2630.62|2630.62|2613.96|2613.96|0
1584694500000|2020-03-20 08:55:00|2618.89|2618.89|2616.45|2616.45|2619.76|2619.76|2610.51|2610.51|0
1584694800000|2020-03-20 09:00:00|2616.34|2616.34|2610.51|2610.51|2625.08|2625.08|2610.51|2610.51|0
1584695100000|2020-03-20 09:05:00|2610.68|2610.68|2615.43|2615.43|2621.19|2621.19|2607.5|2607.5|0
1584695400000|2020-03-20 09:10:00|2614.43|2614.43|2614.28|2614.28|2617.42|2617.42|2599.01|2599.01|0
1584695700000|2020-03-20 09:15:00|2614.25|2614.25|2619.03|2619.03|2620.81|2620.81|2609.85|2609.85|0
1584696000000|2020-03-20 09:20:00|2620.36|2620.36|2619.75|2619.75|2626.19|2626.19|2616.74|2616.74|0
1584696300000|2020-03-20 09:25:00|2620.08|2620.08|2611.29|2611.29|2625.92|2625.92|2609|2609|0
1584696600000|2020-03-20 09:30:00|2611.84|2611.84|2618.12|2618.12|2618.86|2618.86|2608.82|2608.82|0
1584696900000|2020-03-20 09:35:00|2617.31|2617.31|2614.95|2614.95|2617.76|2617.76|2610.06|2610.06|0
1584697200000|2020-03-20 09:40:00|2614.89|2614.89|2624.86|2624.86|2626.41|2626.41|2614.23|2614.23|0
1584697500000|2020-03-20 09:45:00|2625.2|2625.2|2627.26|2627.26|2633.76|2633.76|2624.74|2624.74|0
1584697800000|2020-03-20 09:50:00|2627.35|2627.35|2635.78|2635.78|2640.18|2640.18|2627.26|2627.26|0
1584698100000|2020-03-20 09:55:00|2635.53|2635.53|2632.48|2632.48|2638.11|2638.11|2631.17|2631.17|0
1584698400000|2020-03-20 10:00:00|2633.14|2633.14|2641.42|2641.42|2642.09|2642.09|2627.6|2627.6|0
1584698700000|2020-03-20 10:05:00|2641.08|2641.08|2648.95|2648.95|2651.9|2651.9|2636.44|2636.44|0
1584699300000|2020-03-20 10:15:00|2640.28|2640.28|2637.59|2637.59|2642.75|2642.75|2633.8|2633.8|0
1584699600000|2020-03-20 10:20:00|2637.26|2637.26|2636.27|2636.27|2637.4|2637.4|2632.2|2632.2|0
1584699900000|2020-03-20 10:25:00|2636.28|2636.28|2631.82|2631.82|2636.68|2636.68|2626.27|2626.27|0
1584700200000|2020-03-20 10:30:00|2631.81|2631.81|2635.81|2635.81|2639.84|2639.84|2630.4|2630.4|0
1584700500000|2020-03-20 10:35:00|2635.48|2635.48|2648.98|2648.98|2650.47|2650.47|2634.75|2634.75|0
1584700800000|2020-03-20 10:40:00|2648.57|2648.57|2648.25|2648.25|2653.21|2653.21|2646.32|2646.32|0
1584701100000|2020-03-20 10:45:00|2648.24|2648.24|2647.08|2647.08|2652.38|2652.38|2640.33|2640.33|0
1584701400000|2020-03-20 10:50:00|2647|2647|2635.92|2635.92|2652.87|2652.87|2634.3|2634.3|0
1584701700000|2020-03-20 10:55:00|2634.3|2634.3|2642.6|2642.6|2642.6|2642.6|2628.48|2628.48|0
1584702000000|2020-03-20 11:00:00|2642.21|2642.21|2648.99|2648.99|2648.99|2648.99|2637.57|2637.57|0
1584702300000|2020-03-20 11:05:00|2646.86|2646.86|2634.57|2634.57|2647.04|2647.04|2633.55|2633.55|0
1584702600000|2020-03-20 11:10:00|2634.56|2634.56|2631.51|2631.51|2635.87|2635.87|2628.01|2628.01|0
1584702900000|2020-03-20 11:15:00|2631.55|2631.55|2621.89|2621.89|2631.55|2631.55|2619.99|2619.99|0
1584703200000|2020-03-20 11:20:00|2621.84|2621.84|2616.51|2616.51|2625.74|2625.74|2616.51|2616.51|0
1584703500000|2020-03-20 11:25:00|2617.35|2617.35|2619.22|2619.22|2624.83|2624.83|2616.54|2616.54|0
1584703800000|2020-03-20 11:30:00|2618.22|2618.22|2632.17|2632.17|2635.5|2635.5|2618.22|2618.22|0
1584704100000|2020-03-20 11:35:00|2632.19|2632.19|2632.72|2632.72|2638.48|2638.48|2625.29|2625.29|0
1584704400000|2020-03-20 11:40:00|2633.06|2633.06|2620.3|2620.3|2635.03|2635.03|2619.92|2619.92|0
1584704700000|2020-03-20 11:45:00|2618.96|2618.96|2625.01|2625.01|2626.26|2626.26|2616.82|2616.82|0
1584705000000|2020-03-20 11:50:00|2625.38|2625.38|2623.38|2623.38|2627.77|2627.77|2619.86|2619.86|0
1584705300000|2020-03-20 11:55:00|2623.12|2623.12|2625.88|2625.88|2628.42|2628.42|2620.82|2620.82|0
1584705600000|2020-03-20 12:00:00|2626.4|2626.4|2633.19|2633.19|2634.63|2634.63|2625.12|2625.12|0
1584705900000|2020-03-20 12:05:00|2633.65|2633.65|2632.32|2632.32|2640.54|2640.54|2631.66|2631.66|0
1584706200000|2020-03-20 12:10:00|2632.04|2632.04|2638.69|2638.69|2638.69|2638.69|2628.42|2628.42|0
1584706500000|2020-03-20 12:15:00|2638.98|2638.98|2640.03|2640.03|2641.21|2641.21|2633.42|2633.42|0
1584706800000|2020-03-20 12:20:00|2639.37|2639.37|2638.63|2638.63|2648.15|2648.15|2634.26|2634.26|0
1584707100000|2020-03-20 12:25:00|2640.52|2640.52|2631.67|2631.67|2643.19|2643.19|2631|2631|0
1584707400000|2020-03-20 12:30:00|2631.41|2631.41|2623.1|2623.1|2631.41|2631.41|2619.21|2619.21|0
1584707700000|2020-03-20 12:35:00|2622.44|2622.44|2617.37|2617.37|2623.81|2623.81|2617.37|2617.37|0
1584708000000|2020-03-20 12:40:00|2616.74|2616.74|2620.02|2620.02|2625.83|2625.83|2615.9|2615.9|0
1584708300000|2020-03-20 12:45:00|2620.18|2620.18|2613.83|2613.83|2622.16|2622.16|2613.83|2613.83|0
1584708600000|2020-03-20 12:50:00|2613.66|2613.66|2629.57|2629.57|2630.69|2630.69|2610.85|2610.85|0
1584708900000|2020-03-20 12:55:00|2628.9|2628.9|2617.09|2617.09|2630.18|2630.18|2616.7|2616.7|0
1584709200000|2020-03-20 13:00:00|2615.93|2615.93|2637.93|2637.93|2638.58|2638.58|2614.89|2614.89|0
1584709500000|2020-03-20 13:05:00|2637.82|2637.82|2642.34|2642.34|2643.35|2643.35|2634.66|2634.66|0
1584709800000|2020-03-20 13:10:00|2642.95|2642.95|2644.83|2644.83|2644.92|2644.92|2635.68|2635.68|0
1584710100000|2020-03-20 13:15:00|2644.16|2644.16|2632.05|2632.05|2646.92|2646.92|2630.55|2630.55|0
1584710400000|2020-03-20 13:20:00|2633.05|2633.05|2620.9|2620.9|2635.37|2635.37|2619.96|2619.96|0
1584710700000|2020-03-20 13:25:00|2620.99|2620.99|2633.74|2633.74|2634.23|2634.23|2616.82|2616.82|0
1584711000000|2020-03-20 13:30:00|2633.89|2633.89|2630.71|2630.71|2633.89|2633.89|2620.18|2620.18|0
1584711300000|2020-03-20 13:35:00|2630.79|2630.79|2615.65|2615.65|2636.07|2636.07|2610.72|2610.72|0
1584711600000|2020-03-20 13:40:00|2615.8|2615.8|2628.75|2628.75|2630.17|2630.17|2612.68|2612.68|0
1584711900000|2020-03-20 13:45:00|2628.08|2628.08|2602.12|2602.12|2628.08|2628.08|2602.12|2602.12|0
1584712200000|2020-03-20 13:50:00|2601.62|2601.62|2602.33|2602.33|2607.79|2607.79|2598.25|2598.25|0
1584712500000|2020-03-20 13:55:00|2602.99|2602.99|2606.05|2606.05|2608.05|2608.05|2598|2598|0
1584712800000|2020-03-20 14:00:00|2604.36|2604.36|2618.51|2618.51|2619.61|2619.61|2601.58|2601.58|0
1584713100000|2020-03-20 14:05:00|2618.01|2618.01|2607.38|2607.38|2619.19|2619.19|2606.95|2606.95|0
1584713400000|2020-03-20 14:10:00|2607.45|2607.45|2601.92|2601.92|2611.72|2611.72|2601.45|2601.45|0
1584713700000|2020-03-20 14:15:00|2602.44|2602.44|2605.08|2605.08|2609.42|2609.42|2597.84|2597.84|0
1584714000000|2020-03-20 14:20:00|2604.16|2604.16|2609.96|2609.96|2614.17|2614.17|2602.02|2602.02|0
1584714300000|2020-03-20 14:25:00|2610.03|2610.03|2608.98|2608.98|2614.96|2614.96|2607.9|2607.9|0
1584714600000|2020-03-20 14:30:00|2608.93|2608.93|2600.3|2600.3|2610.69|2610.69|2599.32|2599.32|0
1584714900000|2020-03-20 14:35:00|2600.8|2600.8|2595.07|2595.07|2600.8|2600.8|2592.77|2592.77|0
1584715200000|2020-03-20 14:40:00|2595.24|2595.24|2594.25|2594.25|2602.17|2602.17|2593.55|2593.55|0
1584715500000|2020-03-20 14:45:00|2594.91|2594.91|2598.35|2598.35|2602.99|2602.99|2592.21|2592.21|0
1584715800000|2020-03-20 14:50:00|2597.89|2597.89|2602.91|2602.91|2606.71|2606.71|2597.87|2597.87|0
1584716100000|2020-03-20 14:55:00|2603|2603|2595.56|2595.56|2603.7|2603.7|2593.6|2593.6|0
1584716400000|2020-03-20 15:00:00|2595.5|2595.5|2587.93|2587.93|2598.61|2598.61|2585.84|2585.84|0
1584716700000|2020-03-20 15:05:00|2587.71|2587.71|2593.27|2593.27|2596.82|2596.82|2576.51|2576.51|0
1584717000000|2020-03-20 15:10:00|2593.6|2593.6|2585.71|2585.71|2595.29|2595.29|2580.65|2580.65|0
1584717300000|2020-03-20 15:15:00|2585.67|2585.67|2581.17|2581.17|2585.67|2585.67|2576.94|2576.94|0
1584717600000|2020-03-20 15:20:00|2581.13|2581.13|2570.34|2570.34|2581.13|2581.13|2570.01|2570.01|0
1584717900000|2020-03-20 15:25:00|2570.18|2570.18|2585.69|2585.69|2587.64|2587.64|2568.65|2568.65|0
1584718200000|2020-03-20 15:30:00|2585.68|2585.68|2588.19|2588.19|2599.06|2599.06|2579.07|2579.07|0
1584718500000|2020-03-20 15:35:00|2587.86|2587.86|2590.06|2590.06|2601.58|2601.58|2584.79|2584.79|0
1584718800000|2020-03-20 15:40:00|2589.89|2589.89|2597.49|2597.49|2603.99|2603.99|2588.91|2588.91|0
1584719100000|2020-03-20 15:45:00|2597.17|2597.17|2598.56|2598.56|2604.58|2604.58|2596.29|2596.29|0
1584719400000|2020-03-20 15:50:00|2598.54|2598.54|2602.96|2602.96|2605.84|2605.84|2595.7|2595.7|0
1584719700000|2020-03-20 15:55:00|2602.9|2602.9|2606.57|2606.57|2610.51|2610.51|2601.62|2601.62|0
1584720000000|2020-03-20 16:00:00|2606.77|2606.77|2614.14|2614.14|2617.37|2617.37|2604.04|2604.04|0
1584720300000|2020-03-20 16:05:00|2614.18|2614.18|2594.9|2594.9|2614.3|2614.3|2594.9|2594.9|0
1584720600000|2020-03-20 16:10:00|2595.56|2595.56|2602.21|2602.21|2607.19|2607.19|2594.56|2594.56|0
1584720900000|2020-03-20 16:15:00|2603.71|2603.71|2603.91|2603.91|2606.13|2606.13|2599.36|2599.36|0
1584721200000|2020-03-20 16:20:00|2604.06|2604.06|2600.88|2600.88|2605.91|2605.91|2597.94|2597.94|0
1584721500000|2020-03-20 16:25:00|2600.91|2600.91|2593.72|2593.72|2601.52|2601.52|2590.29|2590.29|0
1584951300000|2020-03-23 08:15:00|2516.81|2516.81|2514.92|2514.92|2518.61|2518.61|2500.11|2500.11|0
1584951600000|2020-03-23 08:20:00|2515.26|2515.26|2513.98|2513.98|2526.64|2526.64|2511.42|2511.42|0
1584951900000|2020-03-23 08:25:00|2513.58|2513.58|2524.35|2524.35|2525.86|2525.86|2513.58|2513.58|0
1584952200000|2020-03-23 08:30:00|2524.26|2524.26|2507.54|2507.54|2525.23|2525.23|2504.72|2504.72|0
1584952500000|2020-03-23 08:35:00|2507.7|2507.7|2492.7|2492.7|2511.28|2511.28|2487.03|2487.03|0
1584952800000|2020-03-23 08:40:00|2492.64|2492.64|2503.47|2503.47|2504.2|2504.2|2491.55|2491.55|0
1584953100000|2020-03-23 08:45:00|2503.13|2503.13|2515.38|2515.38|2517.6|2517.6|2501.83|2501.83|0
1584953400000|2020-03-23 08:50:00|2515.05|2515.05|2517.16|2517.16|2518|2518|2507.68|2507.68|0
1584953700000|2020-03-23 08:55:00|2516.83|2516.83|2517.3|2517.3|2520.14|2520.14|2513.34|2513.34|0
1584954000000|2020-03-23 09:00:00|2517.63|2517.63|2531.42|2531.42|2531.62|2531.62|2517.01|2517.01|0
1584954300000|2020-03-23 09:05:00|2530.92|2530.92|2534.08|2534.08|2535.48|2535.48|2527.31|2527.31|0
1584954600000|2020-03-23 09:10:00|2533.85|2533.85|2526.91|2526.91|2534.26|2534.26|2522.81|2522.81|0
1584954900000|2020-03-23 09:15:00|2526.71|2526.71|2533.15|2533.15|2533.77|2533.77|2523.97|2523.97|0
1584955200000|2020-03-23 09:20:00|2532.98|2532.98|2513.12|2513.12|2533.05|2533.05|2512.45|2512.45|0
1584955500000|2020-03-23 09:25:00|2512.95|2512.95|2507.94|2507.94|2517.63|2517.63|2506.8|2506.8|0
1584955800000|2020-03-23 09:30:00|2508.1|2508.1|2506.29|2506.29|2510.11|2510.11|2504.72|2504.72|0
1584956100000|2020-03-23 09:35:00|2505.9|2505.9|2512.66|2512.66|2515.6|2515.6|2505.23|2505.23|0
1584956400000|2020-03-23 09:40:00|2512.35|2512.35|2521.8|2521.8|2523.18|2523.18|2512.35|2512.35|0
1584956700000|2020-03-23 09:45:00|2521.53|2521.53|2524.2|2524.2|2528.59|2528.59|2520.49|2520.49|0
1584957000000|2020-03-23 09:50:00|2523.91|2523.91|2517.12|2517.12|2523.91|2523.91|2513.42|2513.42|0
1584957300000|2020-03-23 09:55:00|2517.28|2517.28|2509.55|2509.55|2518.37|2518.37|2509.39|2509.39|0
1584957600000|2020-03-23 10:00:00|2510.12|2510.12|2513.07|2513.07|2514.51|2514.51|2507.46|2507.46|0
1584957900000|2020-03-23 10:05:00|2513.4|2513.4|2518.96|2518.96|2521.69|2521.69|2513.3|2513.3|0
1584958200000|2020-03-23 10:10:00|2519.46|2519.46|2522.47|2522.47|2525.05|2525.05|2519.46|2519.46|0
1584958500000|2020-03-23 10:15:00|2522.64|2522.64|2517.16|2517.16|2524.76|2524.76|2516.72|2516.72|0
1584958800000|2020-03-23 10:20:00|2516.27|2516.27|2511.78|2511.78|2518.97|2518.97|2511.78|2511.78|0
1584959100000|2020-03-23 10:25:00|2511.95|2511.95|2526.56|2526.56|2527.36|2527.36|2510.32|2510.32|0
1584959400000|2020-03-23 10:30:00|2526.89|2526.89|2526.89|2526.89|2530.43|2530.43|2522.57|2522.57|0
1584959700000|2020-03-23 10:35:00|2526.76|2526.76|2530.76|2530.76|2533.15|2533.15|2524.92|2524.92|0
1584960000000|2020-03-23 10:40:00|2531.1|2531.1|2530.66|2530.66|2534.23|2534.23|2528.01|2528.01|0
1584960300000|2020-03-23 10:45:00|2530.71|2530.71|2537.18|2537.18|2538.35|2538.35|2530.59|2530.59|0
1584960600000|2020-03-23 10:50:00|2537.15|2537.15|2536.71|2536.71|2537.84|2537.84|2533.59|2533.59|0
1584960900000|2020-03-23 10:55:00|2536.76|2536.76|2542.45|2542.45|2542.45|2542.45|2536.25|2536.25|0
1584961200000|2020-03-23 11:00:00|2542.51|2542.51|2540.2|2540.2|2545.2|2545.2|2538.24|2538.24|0
1584961500000|2020-03-23 11:05:00|2540.53|2540.53|2544.87|2544.87|2550.61|2550.61|2537.4|2537.4|0
1584961800000|2020-03-23 11:10:00|2544.83|2544.83|2547.37|2547.37|2552.71|2552.71|2544.66|2544.66|0
1584962100000|2020-03-23 11:15:00|2547.25|2547.25|2546.91|2546.91|2550.1|2550.1|2546.27|2546.27|0
1584962400000|2020-03-23 11:20:00|2546.87|2546.87|2552.84|2552.84|2552.93|2552.93|2545.84|2545.84|0
1584962700000|2020-03-23 11:25:00|2552.67|2552.67|2547.01|2547.01|2552.85|2552.85|2545.95|2545.95|0
1584963000000|2020-03-23 11:30:00|2546.93|2546.93|2541.93|2541.93|2547.81|2547.81|2539.39|2539.39|0
1584963300000|2020-03-23 11:35:00|2541.94|2541.94|2545.89|2545.89|2551.13|2551.13|2541.6|2541.6|0
1584963600000|2020-03-23 11:40:00|2545.55|2545.55|2547.63|2547.63|2551.98|2551.98|2544.75|2544.75|0
1584963900000|2020-03-23 11:45:00|2547.59|2547.59|2548.27|2548.27|2551.35|2551.35|2547.06|2547.06|0
1584964200000|2020-03-23 11:50:00|2547.85|2547.85|2549.58|2549.58|2549.58|2549.58|2543.4|2543.4|0
1584964500000|2020-03-23 11:55:00|2549.54|2549.54|2552.06|2552.06|2556.27|2556.27|2546.44|2546.44|0
1584964800000|2020-03-23 12:00:00|2564.57|2564.57|2579.01|2579.01|2579.07|2579.07|2563.16|2563.16|0
1584965100000|2020-03-23 12:05:00|2578.18|2578.18|2580.51|2580.51|2582.82|2582.82|2573.59|2573.59|0
1584965400000|2020-03-23 12:10:00|2580.55|2580.55|2607.13|2607.13|2625.69|2625.69|2579.49|2579.49|0
1584965700000|2020-03-23 12:15:00|2607.21|2607.21|2636.42|2636.42|2641.51|2641.51|2606.65|2606.65|0
1584966000000|2020-03-23 12:20:00|2637.09|2637.09|2652.92|2652.92|2671.55|2671.55|2633.19|2633.19|0
1584966300000|2020-03-23 12:25:00|2654.25|2654.25|2618.1|2618.1|2654.25|2654.25|2609.35|2609.35|0
1584966600000|2020-03-23 12:30:00|2617.77|2617.77|2599.35|2599.35|2617.77|2617.77|2594.32|2594.32|0
1584966900000|2020-03-23 12:35:00|2602.02|2602.02|2605.62|2605.62|2612.2|2612.2|2594.08|2594.08|0
1584967200000|2020-03-23 12:40:00|2605.5|2605.5|2627.98|2627.98|2629.86|2629.86|2605.5|2605.5|0
1584967500000|2020-03-23 12:45:00|2627.85|2627.85|2623.17|2623.17|2630.01|2630.01|2615.19|2615.19|0
1584967800000|2020-03-23 12:50:00|2623.5|2623.5|2637.78|2637.78|2639.36|2639.36|2614.74|2614.74|0
1584968100000|2020-03-23 12:55:00|2637.81|2637.81|2641.39|2641.39|2645.94|2645.94|2636.92|2636.92|0
1584968400000|2020-03-23 13:00:00|2641.85|2641.85|2652.78|2652.78|2653.13|2653.13|2640.01|2640.01|0
1584968700000|2020-03-23 13:05:00|2652.45|2652.45|2646.71|2646.71|2656.77|2656.77|2645.77|2645.77|0
1584969000000|2020-03-23 13:10:00|2647.71|2647.71|2646.52|2646.52|2647.71|2647.71|2636.12|2636.12|0
1584969300000|2020-03-23 13:15:00|2645.72|2645.72|2636.03|2636.03|2645.72|2645.72|2628.11|2628.11|0
1584969600000|2020-03-23 13:20:00|2636.15|2636.15|2614.62|2614.62|2636.57|2636.57|2610.42|2610.42|0
1584969900000|2020-03-23 13:25:00|2614.39|2614.39|2602.9|2602.9|2619.2|2619.2|2602.77|2602.77|0
1584970200000|2020-03-23 13:30:00|2603.56|2603.56|2589.49|2589.49|2604.56|2604.56|2580.7|2580.7|0
1584970500000|2020-03-23 13:35:00|2590.49|2590.49|2576.38|2576.38|2592.66|2592.66|2570.3|2570.3|0
1584970800000|2020-03-23 13:40:00|2575.71|2575.71|2579.7|2579.7|2591.38|2591.38|2570.85|2570.85|0
1584971100000|2020-03-23 13:45:00|2578.19|2578.19|2586.92|2586.92|2591.35|2591.35|2571.67|2571.67|0
1584971400000|2020-03-23 13:50:00|2585.65|2585.65|2584.04|2584.04|2593.35|2593.35|2580.51|2580.51|0
1584971700000|2020-03-23 13:55:00|2584.21|2584.21|2594.81|2594.81|2596.96|2596.96|2584.21|2584.21|0
1584972000000|2020-03-23 14:00:00|2594.87|2594.87|2590.94|2590.94|2599.43|2599.43|2579.36|2579.36|0
1584972300000|2020-03-23 14:05:00|2591.44|2591.44|2571.14|2571.14|2593.79|2593.79|2568.66|2568.66|0
1584972600000|2020-03-23 14:10:00|2571.21|2571.21|2578.42|2578.42|2587.86|2587.86|2570.87|2570.87|0
1584972900000|2020-03-23 14:15:00|2578.31|2578.31|2566.21|2566.21|2582.15|2582.15|2564.03|2564.03|0
1584973200000|2020-03-23 14:20:00|2566.37|2566.37|2559.32|2559.32|2567.93|2567.93|2556.54|2556.54|0
1584973500000|2020-03-23 14:25:00|2559.41|2559.41|2556.71|2556.71|2562.09|2562.09|2548.32|2548.32|0
1584973800000|2020-03-23 14:30:00|2557|2557|2553.87|2553.87|2557|2557|2547.79|2547.79|0
1584974100000|2020-03-23 14:35:00|2554.87|2554.87|2547.92|2547.92|2555.17|2555.17|2544.07|2544.07|0
1584974400000|2020-03-23 14:40:00|2547.01|2547.01|2550.02|2550.02|2555.37|2555.37|2542.84|2542.84|0
1584974700000|2020-03-23 14:45:00|2550.69|2550.69|2547.18|2547.18|2553.61|2553.61|2546.13|2546.13|0
1584975000000|2020-03-23 14:50:00|2547.35|2547.35|2540.31|2540.31|2550.02|2550.02|2538.6|2538.6|0
1584975300000|2020-03-23 14:55:00|2540.15|2540.15|2530.03|2530.03|2541.35|2541.35|2528.79|2528.79|0
1584975600000|2020-03-23 15:00:00|2529.53|2529.53|2529.52|2529.52|2534.23|2534.23|2522.18|2522.18|0
1584975900000|2020-03-23 15:05:00|2529.41|2529.41|2526.4|2526.4|2529.41|2529.41|2523.45|2523.45|0
1584976200000|2020-03-23 15:10:00|2527.9|2527.9|2524.1|2524.1|2535.22|2535.22|2522.67|2522.67|0
1584976500000|2020-03-23 15:15:00|2523.99|2523.99|2524.1|2524.1|2530.42|2530.42|2520.93|2520.93|0
1584976800000|2020-03-23 15:20:00|2524.06|2524.06|2515.34|2515.34|2524.06|2524.06|2513.28|2513.28|0
1584977100000|2020-03-23 15:25:00|2515.01|2515.01|2515.86|2515.86|2518.58|2518.58|2515.01|2515.01|0
1584977400000|2020-03-23 15:30:00|2516.11|2516.11|2522.19|2522.19|2522.84|2522.84|2514.13|2514.13|0
1584977700000|2020-03-23 15:35:00|2522.53|2522.53|2520.74|2520.74|2529.07|2529.07|2520.74|2520.74|0
1584978000000|2020-03-23 15:40:00|2520.87|2520.87|2519.27|2519.27|2527.27|2527.27|2518.69|2518.69|0
1584978300000|2020-03-23 15:45:00|2519.43|2519.43|2521|2521|2525.47|2525.47|2517.64|2517.64|0
1584978600000|2020-03-23 15:50:00|2520.67|2520.67|2527.31|2527.31|2527.75|2527.75|2517.59|2517.59|0
1584978900000|2020-03-23 15:55:00|2527.68|2527.68|2531.11|2531.11|2534.99|2534.99|2523.12|2523.12|0
1584979200000|2020-03-23 16:00:00|2531.13|2531.13|2540.64|2540.64|2543.95|2543.95|2529.74|2529.74|0
1584979500000|2020-03-23 16:05:00|2540.7|2540.7|2531.85|2531.85|2544.04|2544.04|2531.85|2531.85|0
1584979800000|2020-03-23 16:10:00|2532.18|2532.18|2527.16|2527.16|2532.79|2532.79|2520.66|2520.66|0
1584980100000|2020-03-23 16:15:00|2526.98|2526.98|2535.19|2535.19|2543.34|2543.34|2524.41|2524.41|0
1584980400000|2020-03-23 16:20:00|2535.06|2535.06|2530.6|2530.6|2538.12|2538.12|2529.62|2529.62|0
1584980700000|2020-03-23 16:25:00|2530.43|2530.43|2528.37|2528.37|2533.91|2533.91|2521.43|2521.43|0
1585037700000|2020-03-24 08:15:00|2626.62|2626.62|2595.61|2595.61|2634.7|2634.7|2595.61|2595.61|0
1585038000000|2020-03-24 08:20:00|2595.56|2595.56|2595.8|2595.8|2607.94|2607.94|2591.12|2591.12|0
1585038300000|2020-03-24 08:25:00|2595.83|2595.83|2591.81|2591.81|2603.7|2603.7|2591.81|2591.81|0
1585038600000|2020-03-24 08:30:00|2592.29|2592.29|2581.3|2581.3|2595.68|2595.68|2568.81|2568.81|0
1585038900000|2020-03-24 08:35:00|2581.31|2581.31|2593.98|2593.98|2597.44|2597.44|2581.17|2581.17|0
1585039200000|2020-03-24 08:40:00|2594.31|2594.31|2583.51|2583.51|2598.45|2598.45|2583.51|2583.51|0
1585039500000|2020-03-24 08:45:00|2583.53|2583.53|2595.48|2595.48|2595.7|2595.7|2576.39|2576.39|0
1585039800000|2020-03-24 08:50:00|2595.15|2595.15|2595.49|2595.49|2601.35|2601.35|2589.24|2589.24|0
1585040100000|2020-03-24 08:55:00|2596.15|2596.15|2589.94|2589.94|2596.99|2596.99|2587.47|2587.47|0
1585040400000|2020-03-24 09:00:00|2589.77|2589.77|2578.32|2578.32|2592.94|2592.94|2578.32|2578.32|0
1585040700000|2020-03-24 09:05:00|2577.97|2577.97|2587.43|2587.43|2588.81|2588.81|2574.03|2574.03|0
1585041000000|2020-03-24 09:10:00|2587.58|2587.58|2586.96|2586.96|2589.66|2589.66|2585.85|2585.85|0
1585041300000|2020-03-24 09:15:00|2587.53|2587.53|2584.79|2584.79|2590.23|2590.23|2584.79|2584.79|0
1585041600000|2020-03-24 09:20:00|2585.79|2585.79|2588.04|2588.04|2592.17|2592.17|2585.59|2585.59|0
1585041900000|2020-03-24 09:25:00|2588|2588|2585.45|2585.45|2589.66|2589.66|2583.1|2583.1|0
1585042200000|2020-03-24 09:30:00|2585.62|2585.62|2573.87|2573.87|2585.62|2585.62|2572.91|2572.91|0
1585042500000|2020-03-24 09:35:00|2573.88|2573.88|2579.61|2579.61|2583.55|2583.55|2573.81|2573.81|0
1585042800000|2020-03-24 09:40:00|2579.77|2579.77|2591.27|2591.27|2593.95|2593.95|2578.96|2578.96|0
1585043100000|2020-03-24 09:45:00|2591.26|2591.26|2595.35|2595.35|2595.64|2595.64|2588.12|2588.12|0
1585043400000|2020-03-24 09:50:00|2595.27|2595.27|2598.65|2598.65|2601.46|2601.46|2593.86|2593.86|0
1585043700000|2020-03-24 09:55:00|2598.6|2598.6|2599.34|2599.34|2603.48|2603.48|2596.16|2596.16|0
1585044000000|2020-03-24 10:00:00|2599.31|2599.31|2602.17|2602.17|2605.44|2605.44|2597.56|2597.56|0
1585044300000|2020-03-24 10:05:00|2602.12|2602.12|2600.17|2600.17|2605.99|2605.99|2598.77|2598.77|0
1585044600000|2020-03-24 10:10:00|2600.14|2600.14|2602.48|2602.48|2605.83|2605.83|2600.02|2600.02|0
1585044900000|2020-03-24 10:15:00|2602.14|2602.14|2605.71|2605.71|2608.03|2608.03|2598.78|2598.78|0
1585045200000|2020-03-24 10:20:00|2605.7|2605.7|2604.99|2604.99|2613.04|2613.04|2604.99|2604.99|0
1585045500000|2020-03-24 10:25:00|2605.01|2605.01|2612.02|2612.02|2612.02|2612.02|2603.75|2603.75|0
1585045800000|2020-03-24 10:30:00|2612.55|2612.55|2615.15|2615.15|2619.95|2619.95|2610.65|2610.65|0
1585046100000|2020-03-24 10:35:00|2615.1|2615.1|2615.57|2615.57|2619.81|2619.81|2614.68|2614.68|0
1585046400000|2020-03-24 10:40:00|2614.9|2614.9|2619.96|2619.96|2621.02|2621.02|2611.77|2611.77|0
1585046700000|2020-03-24 10:45:00|2620.13|2620.13|2611.37|2611.37|2620.19|2620.19|2610.04|2610.04|0
1585047000000|2020-03-24 10:50:00|2611.45|2611.45|2613.7|2613.7|2618.52|2618.52|2611.42|2611.42|0
1585047300000|2020-03-24 10:55:00|2614.26|2614.26|2614.04|2614.04|2615.28|2615.28|2607.77|2607.77|0
1585047600000|2020-03-24 11:00:00|2613.79|2613.79|2613.16|2613.16|2620.07|2620.07|2613.16|2613.16|0
1585047900000|2020-03-24 11:05:00|2613.25|2613.25|2617.91|2617.91|2618.8|2618.8|2613.05|2613.05|0
1585048200000|2020-03-24 11:10:00|2617.58|2617.58|2619.19|2619.19|2620.4|2620.4|2615.2|2615.2|0
1585048500000|2020-03-24 11:15:00|2619.03|2619.03|2610.97|2610.97|2619.66|2619.66|2610.97|2610.97|0
1585048800000|2020-03-24 11:20:00|2610.94|2610.94|2608.98|2608.98|2612.65|2612.65|2608.14|2608.14|0
1585049100000|2020-03-24 11:25:00|2608.81|2608.81|2616.35|2616.35|2617.16|2617.16|2608.81|2608.81|0
1585049400000|2020-03-24 11:30:00|2616.09|2616.09|2615.9|2615.9|2617.63|2617.63|2612.64|2612.64|0
1585049700000|2020-03-24 11:35:00|2616.69|2616.69|2613.29|2613.29|2619.4|2619.4|2613.29|2613.29|0
1585050000000|2020-03-24 11:40:00|2612.95|2612.95|2616.26|2616.26|2617.26|2617.26|2611.61|2611.61|0
1585050300000|2020-03-24 11:45:00|2616.39|2616.39|2618.83|2618.83|2619.29|2619.29|2613.45|2613.45|0
1585050600000|2020-03-24 11:50:00|2619|2619|2619.85|2619.85|2621.89|2621.89|2618.39|2618.39|0
1585050900000|2020-03-24 11:55:00|2619.68|2619.68|2614.14|2614.14|2619.68|2619.68|2613.7|2613.7|0
1585051200000|2020-03-24 12:00:00|2614.33|2614.33|2611.93|2611.93|2617.19|2617.19|2611.53|2611.53|0
1585051500000|2020-03-24 12:05:00|2612.01|2612.01|2610.04|2610.04|2614.07|2614.07|2608.84|2608.84|0
1585051800000|2020-03-24 12:10:00|2609.95|2609.95|2613.96|2613.96|2620.35|2620.35|2609.16|2609.16|0
1585052100000|2020-03-24 12:15:00|2613.8|2613.8|2610.93|2610.93|2619.23|2619.23|2606.58|2606.58|0
1585052400000|2020-03-24 12:20:00|2611.27|2611.27|2621.13|2621.13|2622.63|2622.63|2611.27|2611.27|0
1585052700000|2020-03-24 12:25:00|2621.3|2621.3|2621.99|2621.99|2625.67|2625.67|2620.36|2620.36|0
1585053000000|2020-03-24 12:30:00|2622.16|2622.16|2617.52|2617.52|2625.87|2625.87|2616.31|2616.31|0
1585053300000|2020-03-24 12:35:00|2617.02|2617.02|2619.64|2619.64|2622.77|2622.77|2614.34|2614.34|0
1585053600000|2020-03-24 12:40:00|2619.76|2619.76|2619.73|2619.73|2622.63|2622.63|2616.85|2616.85|0
1585053900000|2020-03-24 12:45:00|2619.92|2619.92|2624.56|2624.56|2626.91|2626.91|2616.92|2616.92|0
1585054200000|2020-03-24 12:50:00|2625.23|2625.23|2621.51|2621.51|2626.03|2626.03|2621.34|2621.34|0
1585054500000|2020-03-24 12:55:00|2621.84|2621.84|2618.83|2618.83|2622.22|2622.22|2615.54|2615.54|0
1585054800000|2020-03-24 13:00:00|2618.87|2618.87|2616.9|2616.9|2619.76|2619.76|2615.58|2615.58|0
1585055100000|2020-03-24 13:05:00|2617.07|2617.07|2620.4|2620.4|2622.81|2622.81|2616.89|2616.89|0
1585055400000|2020-03-24 13:10:00|2620.48|2620.48|2630.29|2630.29|2634.93|2634.93|2620.46|2620.46|0
1585055700000|2020-03-24 13:15:00|2630.24|2630.24|2627.9|2627.9|2634.23|2634.23|2626.3|2626.3|0
1585056000000|2020-03-24 13:20:00|2628.57|2628.57|2635.85|2635.85|2638.51|2638.51|2627.89|2627.89|0
1585056300000|2020-03-24 13:25:00|2635.73|2635.73|2640.51|2640.51|2645.27|2645.27|2635.62|2635.62|0
1585056600000|2020-03-24 13:30:00|2639.85|2639.85|2628|2628|2643.66|2643.66|2624.74|2624.74|0
1585056900000|2020-03-24 13:35:00|2628.06|2628.06|2626.23|2626.23|2642.18|2642.18|2624.83|2624.83|0
1585057200000|2020-03-24 13:40:00|2627.47|2627.47|2616.63|2616.63|2627.62|2627.62|2612.92|2612.92|0
1585057500000|2020-03-24 13:45:00|2617.46|2617.46|2611.75|2611.75|2617.72|2617.72|2608.98|2608.98|0
1585057800000|2020-03-24 13:50:00|2611.58|2611.58|2610.77|2610.77|2616.57|2616.57|2610.31|2610.31|0
1585058100000|2020-03-24 13:55:00|2610.94|2610.94|2607.19|2607.19|2613.46|2613.46|2605.72|2605.72|0
1585058400000|2020-03-24 14:00:00|2607.13|2607.13|2603.68|2603.68|2610.88|2610.88|2602.52|2602.52|0
1585058700000|2020-03-24 14:05:00|2603.66|2603.66|2597.07|2597.07|2608.36|2608.36|2596.55|2596.55|0
1585059000000|2020-03-24 14:10:00|2597.19|2597.19|2601.76|2601.76|2601.76|2601.76|2590.64|2590.64|0
1585059300000|2020-03-24 14:15:00|2601.82|2601.82|2597.3|2597.3|2604.36|2604.36|2596.34|2596.34|0
1585059600000|2020-03-24 14:20:00|2597.13|2597.13|2600.95|2600.95|2604.05|2604.05|2596.71|2596.71|0
1585059900000|2020-03-24 14:25:00|2600.78|2600.78|2606.85|2606.85|2607.96|2607.96|2600.52|2600.52|0
1585060200000|2020-03-24 14:30:00|2606.52|2606.52|2605.71|2605.71|2608.49|2608.49|2603.48|2603.48|0
1585060500000|2020-03-24 14:35:00|2606.04|2606.04|2607.48|2607.48|2609.49|2609.49|2602.61|2602.61|0
1585060800000|2020-03-24 14:40:00|2607.59|2607.59|2615.6|2615.6|2619.12|2619.12|2607.27|2607.27|0
1585061100000|2020-03-24 14:45:00|2615.93|2615.93|2609.66|2609.66|2616.38|2616.38|2605.76|2605.76|0
1585061400000|2020-03-24 14:50:00|2610|2610|2612.21|2612.21|2613.25|2613.25|2607.87|2607.87|0
1585061700000|2020-03-24 14:55:00|2612.24|2612.24|2614.3|2614.3|2619.64|2619.64|2608.37|2608.37|0
1585062000000|2020-03-24 15:00:00|2614.13|2614.13|2622.73|2622.73|2626.02|2626.02|2614.13|2614.13|0
1585062300000|2020-03-24 15:05:00|2622.9|2622.9|2622.57|2622.57|2625.67|2625.67|2618.51|2618.51|0
1585062600000|2020-03-24 15:10:00|2622.41|2622.41|2623.78|2623.78|2626.85|2626.85|2621.53|2621.53|0
1585062900000|2020-03-24 15:15:00|2623.91|2623.91|2622.87|2622.87|2627.42|2627.42|2618.65|2618.65|0
1585063200000|2020-03-24 15:20:00|2622.82|2622.82|2627.2|2627.2|2630.13|2630.13|2622.82|2622.82|0
1585063500000|2020-03-24 15:25:00|2627.26|2627.26|2629.47|2629.47|2631.73|2631.73|2626.17|2626.17|0
1585063800000|2020-03-24 15:30:00|2629.67|2629.67|2631.41|2631.41|2633.99|2633.99|2629.45|2629.45|0
1585064100000|2020-03-24 15:35:00|2631.58|2631.58|2638.55|2638.55|2639.2|2639.2|2631.25|2631.25|0
1585064400000|2020-03-24 15:40:00|2638.52|2638.52|2634.32|2634.32|2641.6|2641.6|2634.32|2634.32|0
1585064700000|2020-03-24 15:45:00|2634.38|2634.38|2631.29|2631.29|2635.37|2635.37|2630.33|2630.33|0
1585065000000|2020-03-24 15:50:00|2631.46|2631.46|2622.95|2622.95|2632.25|2632.25|2622.95|2622.95|0
1585065300000|2020-03-24 15:55:00|2622.78|2622.78|2637.68|2637.68|2638.47|2638.47|2622.78|2622.78|0
1585065600000|2020-03-24 16:00:00|2637.69|2637.69|2635.84|2635.84|2639.5|2639.5|2633.77|2633.77|0
1585065900000|2020-03-24 16:05:00|2635.5|2635.5|2638.77|2638.77|2639|2639|2634.98|2634.98|0
1585066200000|2020-03-24 16:10:00|2638.43|2638.43|2638.91|2638.91|2641.76|2641.76|2636.95|2636.95|0
1585066500000|2020-03-24 16:15:00|2638.57|2638.57|2644.49|2644.49|2645.15|2645.15|2636.75|2636.75|0
1585066800000|2020-03-24 16:20:00|2644.45|2644.45|2650.58|2650.58|2650.9|2650.9|2642.53|2642.53|0
1585067100000|2020-03-24 16:25:00|2650.54|2650.54|2656.07|2656.07|2658.67|2658.67|2650.54|2650.54|0
1585124100000|2020-03-25 08:15:00|2701|2701|2718.47|2718.47|2720.26|2720.26|2692.88|2692.88|0
1585124400000|2020-03-25 08:20:00|2718.5|2718.5|2725.77|2725.77|2730.92|2730.92|2717.17|2717.17|0
1585124700000|2020-03-25 08:25:00|2725.79|2725.79|2743.92|2743.92|2745.23|2745.23|2723.92|2723.92|0
1585125000000|2020-03-25 08:30:00|2743.26|2743.26|2745.01|2745.01|2759.15|2759.15|2742.99|2742.99|0
1585125300000|2020-03-25 08:35:00|2744.75|2744.75|2736.63|2736.63|2747.19|2747.19|2732.32|2732.32|0
1585125600000|2020-03-25 08:40:00|2736.44|2736.44|2770.03|2770.03|2770.03|2770.03|2731.87|2731.87|0
1585125900000|2020-03-25 08:45:00|2770.08|2770.08|2780.71|2780.71|2782.42|2782.42|2763.17|2763.17|0
1585126200000|2020-03-25 08:50:00|2780.36|2780.36|2788.74|2788.74|2790.75|2790.75|2774.43|2774.43|0
1585126500000|2020-03-25 08:55:00|2789.25|2789.25|2791.87|2791.87|2797.42|2797.42|2782.97|2782.97|0
1585126800000|2020-03-25 09:00:00|2791.82|2791.82|2805.88|2805.88|2809.87|2809.87|2787.25|2787.25|0
1585127100000|2020-03-25 09:05:00|2805.54|2805.54|2828.93|2828.93|2829.26|2829.26|2803.91|2803.91|0
1585127400000|2020-03-25 09:10:00|2829.11|2829.11|2833.28|2833.28|2838.96|2838.96|2820.72|2820.72|0
1585127700000|2020-03-25 09:15:00|2833.34|2833.34|2808.39|2808.39|2840.01|2840.01|2807.39|2807.39|0
1585128000000|2020-03-25 09:20:00|2808.56|2808.56|2825.21|2825.21|2826.94|2826.94|2808.56|2808.56|0
1585128300000|2020-03-25 09:25:00|2825.24|2825.24|2810.65|2810.65|2829.66|2829.66|2806.36|2806.36|0
1585128600000|2020-03-25 09:30:00|2810.83|2810.83|2821|2821|2825.62|2825.62|2810.83|2810.83|0
1585128900000|2020-03-25 09:35:00|2821.06|2821.06|2821.61|2821.61|2821.83|2821.83|2811.29|2811.29|0
1585129200000|2020-03-25 09:40:00|2821.3|2821.3|2809.92|2809.92|2821.3|2821.3|2804.12|2804.12|0
1585129500000|2020-03-25 09:45:00|2809.75|2809.75|2797.12|2797.12|2812.37|2812.37|2797.12|2797.12|0
1585129800000|2020-03-25 09:50:00|2797.45|2797.45|2774.84|2774.84|2800.08|2800.08|2774.84|2774.84|0
1585130100000|2020-03-25 09:55:00|2774.55|2774.55|2768.59|2768.59|2776.11|2776.11|2757.27|2757.27|0
1585130400000|2020-03-25 10:00:00|2767.59|2767.59|2766.37|2766.37|2768.58|2768.58|2758.07|2758.07|0
1585130700000|2020-03-25 10:05:00|2768.15|2768.15|2745.12|2745.12|2768.15|2768.15|2745.12|2745.12|0
1585131000000|2020-03-25 10:10:00|2744.66|2744.66|2736.18|2736.18|2745.45|2745.45|2734.85|2734.85|0
1585131300000|2020-03-25 10:15:00|2736.23|2736.23|2732.53|2732.53|2740.05|2740.05|2724.6|2724.6|0
1585131600000|2020-03-25 10:20:00|2731.53|2731.53|2734.36|2734.36|2736.95|2736.95|2725.77|2725.77|0
1585131900000|2020-03-25 10:25:00|2734.75|2734.75|2739.05|2739.05|2746.61|2746.61|2734.19|2734.19|0
1585132200000|2020-03-25 10:30:00|2739.38|2739.38|2731.44|2731.44|2743.42|2743.42|2730.66|2730.66|0
1585132500000|2020-03-25 10:35:00|2731.84|2731.84|2723.35|2723.35|2731.84|2731.84|2720.22|2720.22|0
1585132800000|2020-03-25 10:40:00|2724.35|2724.35|2712.8|2712.8|2724.7|2724.7|2707.83|2707.83|0
1585133100000|2020-03-25 10:45:00|2711.47|2711.47|2695.29|2695.29|2711.47|2711.47|2691.19|2691.19|0
1585133400000|2020-03-25 10:50:00|2695.46|2695.46|2676.17|2676.17|2698.4|2698.4|2674.1|2674.1|0
1585133700000|2020-03-25 10:55:00|2675.82|2675.82|2674.96|2674.96|2685.1|2685.1|2672.3|2672.3|0
1585134000000|2020-03-25 11:00:00|2675.13|2675.13|2697.43|2697.43|2699.7|2699.7|2672.26|2672.26|0
1585134300000|2020-03-25 11:05:00|2697.47|2697.47|2707.85|2707.85|2725.65|2725.65|2697.34|2697.34|0
1585134600000|2020-03-25 11:10:00|2707.59|2707.59|2692.68|2692.68|2707.59|2707.59|2687.98|2687.98|0
1585134900000|2020-03-25 11:15:00|2692.59|2692.59|2695.01|2695.01|2705.65|2705.65|2688|2688|0
1585135200000|2020-03-25 11:20:00|2694.89|2694.89|2711.54|2711.54|2712.71|2712.71|2693.53|2693.53|0
1585135500000|2020-03-25 11:25:00|2711.71|2711.71|2711.32|2711.32|2727|2727|2711.32|2711.32|0
1585135800000|2020-03-25 11:30:00|2712.78|2712.78|2698.08|2698.08|2717.29|2717.29|2697.8|2697.8|0
1585136100000|2020-03-25 11:35:00|2698.12|2698.12|2701.67|2701.67|2702.86|2702.86|2696.26|2696.26|0
1585136400000|2020-03-25 11:40:00|2701.11|2701.11|2717.94|2717.94|2717.94|2717.94|2700.37|2700.37|0
1585136700000|2020-03-25 11:45:00|2718.22|2718.22|2713.64|2713.64|2721.94|2721.94|2712.13|2712.13|0
1585137000000|2020-03-25 11:50:00|2713.87|2713.87|2707.72|2707.72|2714.18|2714.18|2707.72|2707.72|0
1585137300000|2020-03-25 11:55:00|2707.55|2707.55|2723.3|2723.3|2723.34|2723.34|2704.07|2704.07|0
1585137600000|2020-03-25 12:00:00|2722.84|2722.84|2722.48|2722.48|2723.93|2723.93|2716.33|2716.33|0
1585137900000|2020-03-25 12:05:00|2722.81|2722.81|2714.88|2714.88|2722.81|2722.81|2714.06|2714.06|0
1585138200000|2020-03-25 12:10:00|2714.38|2714.38|2723.59|2723.59|2723.59|2723.59|2714.38|2714.38|0
1585138500000|2020-03-25 12:15:00|2723.61|2723.61|2726.73|2726.73|2727.53|2727.53|2720.89|2720.89|0
1585138800000|2020-03-25 12:20:00|2726.78|2726.78|2721.16|2721.16|2732.41|2732.41|2719.63|2719.63|0
1585139100000|2020-03-25 12:25:00|2721.39|2721.39|2717.58|2717.58|2722.33|2722.33|2712.16|2712.16|0
1585139400000|2020-03-25 12:30:00|2717.75|2717.75|2719.17|2719.17|2723.23|2723.23|2716.65|2716.65|0
1585139700000|2020-03-25 12:35:00|2718.82|2718.82|2705.37|2705.37|2725.3|2725.3|2705|2705|0
1585140000000|2020-03-25 12:40:00|2705.7|2705.7|2703.57|2703.57|2714.51|2714.51|2700.75|2700.75|0
1585140300000|2020-03-25 12:45:00|2703.9|2703.9|2694.02|2694.02|2704.52|2704.52|2691.19|2691.19|0
1585140600000|2020-03-25 12:50:00|2694.52|2694.52|2702|2702|2703.04|2703.04|2694.36|2694.36|0
1585140900000|2020-03-25 12:55:00|2702.17|2702.17|2706.7|2706.7|2707.51|2707.51|2696.72|2696.72|0
1585141200000|2020-03-25 13:00:00|2706.87|2706.87|2710.23|2710.23|2711.57|2711.57|2706.75|2706.75|0
1585141500000|2020-03-25 13:05:00|2710|2710|2708.24|2708.24|2710.66|2710.66|2707.5|2707.5|0
1585141800000|2020-03-25 13:10:00|2708.29|2708.29|2717.89|2717.89|2720.94|2720.94|2706.79|2706.79|0
1585142100000|2020-03-25 13:15:00|2717.72|2717.72|2715.75|2715.75|2720.8|2720.8|2710.32|2710.32|0
1585142400000|2020-03-25 13:20:00|2717.11|2717.11|2709.78|2709.78|2717.89|2717.89|2708.01|2708.01|0
1585142700000|2020-03-25 13:25:00|2709.89|2709.89|2712.6|2712.6|2715.05|2715.05|2707.97|2707.97|0
1585143000000|2020-03-25 13:30:00|2713.27|2713.27|2719.86|2719.86|2720.36|2720.36|2700.31|2700.31|0
1585143300000|2020-03-25 13:35:00|2719.53|2719.53|2729.02|2729.02|2729.02|2729.02|2716.13|2716.13|0
1585143600000|2020-03-25 13:40:00|2727.68|2727.68|2714.66|2714.66|2729.71|2729.71|2710.61|2710.61|0
1585143900000|2020-03-25 13:45:00|2715.33|2715.33|2698.29|2698.29|2717.89|2717.89|2698.29|2698.29|0
1585144200000|2020-03-25 13:50:00|2698|2698|2685.84|2685.84|2703.06|2703.06|2683.14|2683.14|0
1585144500000|2020-03-25 13:55:00|2686.1|2686.1|2688.96|2688.96|2694.7|2694.7|2682.1|2682.1|0
1585144800000|2020-03-25 14:00:00|2688.62|2688.62|2685.29|2685.29|2694.51|2694.51|2682.76|2682.76|0
1585145100000|2020-03-25 14:05:00|2685.37|2685.37|2682.9|2682.9|2693.93|2693.93|2681.61|2681.61|0
1585145400000|2020-03-25 14:10:00|2682.07|2682.07|2677.67|2677.67|2685.07|2685.07|2673.33|2673.33|0
1585145700000|2020-03-25 14:15:00|2678.17|2678.17|2674.73|2674.73|2683.15|2683.15|2673.58|2673.58|0
1585146000000|2020-03-25 14:20:00|2674.27|2674.27|2679.89|2679.89|2685.59|2685.59|2671.51|2671.51|0
1585146300000|2020-03-25 14:25:00|2680.05|2680.05|2688.38|2688.38|2689.21|2689.21|2675.29|2675.29|0
1585146600000|2020-03-25 14:30:00|2688.21|2688.21|2703.74|2703.74|2703.82|2703.82|2687.38|2687.38|0
1585146900000|2020-03-25 14:35:00|2704.05|2704.05|2708.99|2708.99|2711|2711|2699.51|2699.51|0
1585147200000|2020-03-25 14:40:00|2708.97|2708.97|2705.37|2705.37|2713.2|2713.2|2700.17|2700.17|0
1585147500000|2020-03-25 14:45:00|2706.03|2706.03|2702.87|2702.87|2707.95|2707.95|2694.77|2694.77|0
1585147800000|2020-03-25 14:50:00|2703.21|2703.21|2707.21|2707.21|2711.25|2711.25|2700.41|2700.41|0
1585148100000|2020-03-25 14:55:00|2707.44|2707.44|2724.15|2724.15|2729.11|2729.11|2706.35|2706.35|0
1585148400000|2020-03-25 15:00:00|2724.48|2724.48|2725.29|2725.29|2730.23|2730.23|2719.45|2719.45|0
1585148700000|2020-03-25 15:05:00|2725.51|2725.51|2733.78|2733.78|2739.69|2739.69|2722.05|2722.05|0
1585149000000|2020-03-25 15:10:00|2733.9|2733.9|2726.63|2726.63|2735.02|2735.02|2726.18|2726.18|0
1585149300000|2020-03-25 15:15:00|2726.8|2726.8|2730.01|2730.01|2733.89|2733.89|2724.36|2724.36|0
1585149600000|2020-03-25 15:20:00|2729.72|2729.72|2727.44|2727.44|2730.53|2730.53|2721.56|2721.56|0
1585149900000|2020-03-25 15:25:00|2727.56|2727.56|2727.42|2727.42|2738.88|2738.88|2725.76|2725.76|0
1585150200000|2020-03-25 15:30:00|2727.38|2727.38|2727.53|2727.53|2727.53|2727.53|2718.51|2718.51|0
1585150500000|2020-03-25 15:35:00|2727.2|2727.2|2724.76|2724.76|2730.6|2730.6|2722.66|2722.66|0
1585150800000|2020-03-25 15:40:00|2724.65|2724.65|2719.1|2719.1|2727.98|2727.98|2717.9|2717.9|0
1585151100000|2020-03-25 15:45:00|2719.43|2719.43|2707.63|2707.63|2719.43|2719.43|2707.63|2707.63|0
1585151400000|2020-03-25 15:50:00|2707.69|2707.69|2706.53|2706.53|2710.22|2710.22|2701.64|2701.64|0
1585151700000|2020-03-25 15:55:00|2706.64|2706.64|2704.86|2704.86|2708.15|2708.15|2702.5|2702.5|0
1585152000000|2020-03-25 16:00:00|2704.91|2704.91|2713.95|2713.95|2714.42|2714.42|2703.63|2703.63|0
1585152300000|2020-03-25 16:05:00|2714.04|2714.04|2714.02|2714.02|2715.84|2715.84|2710.62|2710.62|0
1585152600000|2020-03-25 16:10:00|2714.34|2714.34|2717.66|2717.66|2718.83|2718.83|2713.07|2713.07|0
1585152900000|2020-03-25 16:15:00|2718|2718|2728.49|2728.49|2728.82|2728.82|2717.8|2717.8|0
1585153200000|2020-03-25 16:20:00|2728.52|2728.52|2727.21|2727.21|2731.2|2731.2|2725.32|2725.32|0
1585153500000|2020-03-25 16:25:00|2727.3|2727.3|2742.95|2742.95|2747.03|2747.03|2725.08|2725.08|0
1585210500000|2020-03-26 08:15:00|2673.01|2673.01|2663.37|2663.37|2684.63|2684.63|2661.36|2661.36|0
1585210800000|2020-03-26 08:20:00|2664.7|2664.7|2660.17|2660.17|2671.31|2671.31|2656.76|2656.76|0
1585211100000|2020-03-26 08:25:00|2660.67|2660.67|2662.57|2662.57|2672.6|2672.6|2654.28|2654.28|0
1585211400000|2020-03-26 08:30:00|2662.4|2662.4|2691.94|2691.94|2691.94|2691.94|2662.1|2662.1|0
1585211700000|2020-03-26 08:35:00|2692.27|2692.27|2682.39|2682.39|2694.18|2694.18|2672.07|2672.07|0
1585212000000|2020-03-26 08:40:00|2682.9|2682.9|2686.43|2686.43|2686.59|2686.59|2670.59|2670.59|0
1585212300000|2020-03-26 08:45:00|2685.76|2685.76|2686.03|2686.03|2689.85|2689.85|2679.88|2679.88|0
1585212600000|2020-03-26 08:50:00|2686.36|2686.36|2699.02|2699.02|2699.08|2699.08|2681.13|2681.13|0
1585212900000|2020-03-26 08:55:00|2699.07|2699.07|2706.65|2706.65|2709.43|2709.43|2694.33|2694.33|0
1585213200000|2020-03-26 09:00:00|2707.28|2707.28|2711.79|2711.79|2713.18|2713.18|2699.35|2699.35|0
1585213500000|2020-03-26 09:05:00|2711.29|2711.29|2693.56|2693.56|2711.29|2711.29|2693.56|2693.56|0
1585213800000|2020-03-26 09:10:00|2693.34|2693.34|2683.42|2683.42|2695.09|2695.09|2678.06|2678.06|0
1585214100000|2020-03-26 09:15:00|2682.91|2682.91|2687.87|2687.87|2689.81|2689.81|2682.2|2682.2|0
1585214400000|2020-03-26 09:20:00|2687.53|2687.53|2690.82|2690.82|2692.13|2692.13|2678.32|2678.32|0
1585214700000|2020-03-26 09:25:00|2690.84|2690.84|2681.36|2681.36|2690.92|2690.92|2681.36|2681.36|0
1585215000000|2020-03-26 09:30:00|2682.52|2682.52|2682.83|2682.83|2685.86|2685.86|2677.37|2677.37|0
1585215300000|2020-03-26 09:35:00|2682.49|2682.49|2691.83|2691.83|2692.3|2692.3|2676.58|2676.58|0
1585215600000|2020-03-26 09:40:00|2692.11|2692.11|2693.85|2693.85|2699.07|2699.07|2687.98|2687.98|0
1585215900000|2020-03-26 09:45:00|2693.45|2693.45|2707.3|2707.3|2707.87|2707.87|2690.27|2690.27|0
1585216200000|2020-03-26 09:50:00|2707.53|2707.53|2704.75|2704.75|2709.31|2709.31|2701.82|2701.82|0
1585216500000|2020-03-26 09:55:00|2705.42|2705.42|2711.09|2711.09|2711.26|2711.26|2703.34|2703.34|0
1585216800000|2020-03-26 10:00:00|2711.14|2711.14|2707.14|2707.14|2712.19|2712.19|2705.51|2705.51|0
1585217100000|2020-03-26 10:05:00|2707.48|2707.48|2715.28|2715.28|2716.01|2716.01|2705.5|2705.5|0
1585217400000|2020-03-26 10:10:00|2714.93|2714.93|2705.99|2705.99|2718.14|2718.14|2705.87|2705.87|0
1585217700000|2020-03-26 10:15:00|2706|2706|2698.64|2698.64|2706.18|2706.18|2693.53|2693.53|0
1585218000000|2020-03-26 10:20:00|2698.97|2698.97|2697.19|2697.19|2701.26|2701.26|2696.22|2696.22|0
1585218300000|2020-03-26 10:25:00|2697.08|2697.08|2702.48|2702.48|2705.77|2705.77|2697.08|2697.08|0
1585218600000|2020-03-26 10:30:00|2702.32|2702.32|2710.42|2710.42|2711.66|2711.66|2702.32|2702.32|0
1585218900000|2020-03-26 10:35:00|2710.75|2710.75|2718.53|2718.53|2719.57|2719.57|2708.86|2708.86|0
1585219200000|2020-03-26 10:40:00|2718.68|2718.68|2716.79|2716.79|2721.32|2721.32|2713.43|2713.43|0
1585219500000|2020-03-26 10:45:00|2716.46|2716.46|2716.94|2716.94|2717.55|2717.55|2711.41|2711.41|0
1585219800000|2020-03-26 10:50:00|2717.28|2717.28|2725.24|2725.24|2727.27|2727.27|2717.28|2717.28|0
1585220100000|2020-03-26 10:55:00|2725.27|2725.27|2719.37|2719.37|2725.27|2725.27|2715.66|2715.66|0
1585220400000|2020-03-26 11:00:00|2719.03|2719.03|2718.92|2718.92|2723.83|2723.83|2718.17|2718.17|0
1585220700000|2020-03-26 11:05:00|2719.42|2719.42|2717.77|2717.77|2719.47|2719.47|2710.78|2710.78|0
1585221000000|2020-03-26 11:10:00|2717.54|2717.54|2719.3|2719.3|2722.75|2722.75|2716.14|2716.14|0
1585221300000|2020-03-26 11:15:00|2719.27|2719.27|2714.84|2714.84|2719.61|2719.61|2712.25|2712.25|0
1585221600000|2020-03-26 11:20:00|2714.66|2714.66|2707.88|2707.88|2716.12|2716.12|2707.33|2707.33|0
1585221900000|2020-03-26 11:25:00|2707.82|2707.82|2708.22|2708.22|2710.37|2710.37|2706.96|2706.96|0
1585222200000|2020-03-26 11:30:00|2708.15|2708.15|2707.51|2707.51|2708.41|2708.41|2705.17|2705.17|0
1585222500000|2020-03-26 11:35:00|2707.49|2707.49|2714.38|2714.38|2715.41|2715.41|2706.91|2706.91|0
1585222800000|2020-03-26 11:40:00|2714.21|2714.21|2706.39|2706.39|2715.54|2715.54|2705.68|2705.68|0
1585223100000|2020-03-26 11:45:00|2706.22|2706.22|2694.57|2694.57|2706.22|2706.22|2693.25|2693.25|0
1585223400000|2020-03-26 11:50:00|2694.61|2694.61|2692.14|2692.14|2695.11|2695.11|2686.62|2686.62|0
1585223700000|2020-03-26 11:55:00|2691.98|2691.98|2698.19|2698.19|2698.19|2698.19|2691.06|2691.06|0
1585224000000|2020-03-26 12:00:00|2698.11|2698.11|2698.8|2698.8|2701.15|2701.15|2691.16|2691.16|0
1585224300000|2020-03-26 12:05:00|2698.82|2698.82|2692.61|2692.61|2698.82|2698.82|2692.61|2692.61|0
1585224600000|2020-03-26 12:10:00|2692.55|2692.55|2684.2|2684.2|2694.65|2694.65|2683.69|2683.69|0
1585224900000|2020-03-26 12:15:00|2684.53|2684.53|2677.96|2677.96|2684.64|2684.64|2676.97|2676.97|0
1585225200000|2020-03-26 12:20:00|2678.01|2678.01|2670.75|2670.75|2680.29|2680.29|2668.82|2668.82|0
1585225500000|2020-03-26 12:25:00|2670.58|2670.58|2675.37|2675.37|2675.88|2675.88|2666.61|2666.61|0
1585225800000|2020-03-26 12:30:00|2677.32|2677.32|2684.76|2684.76|2689.26|2689.26|2668.08|2668.08|0
1585226100000|2020-03-26 12:35:00|2684.53|2684.53|2682.66|2682.66|2693.78|2693.78|2682.57|2682.57|0
1585226400000|2020-03-26 12:40:00|2682.62|2682.62|2685.81|2685.81|2691.68|2691.68|2682.62|2682.62|0
1585226700000|2020-03-26 12:45:00|2685.53|2685.53|2687.81|2687.81|2689.89|2689.89|2682.96|2682.96|0
1585227000000|2020-03-26 12:50:00|2687.35|2687.35|2685.37|2685.37|2690.1|2690.1|2684.64|2684.64|0
1585227300000|2020-03-26 12:55:00|2685.87|2685.87|2688.89|2688.89|2689.36|2689.36|2680.75|2680.75|0
1585227600000|2020-03-26 13:00:00|2689|2689|2685.12|2685.12|2689|2689|2684|2684|0
1585227900000|2020-03-26 13:05:00|2685.21|2685.21|2689.69|2689.69|2693.49|2693.49|2683.86|2683.86|0
1585228200000|2020-03-26 13:10:00|2689.36|2689.36|2697.35|2697.35|2697.52|2697.52|2686.79|2686.79|0
1585228500000|2020-03-26 13:15:00|2697.75|2697.75|2699.3|2699.3|2700.49|2700.49|2694.08|2694.08|0
1585228800000|2020-03-26 13:20:00|2699.68|2699.68|2698.83|2698.83|2701.33|2701.33|2690.62|2690.62|0
1585229100000|2020-03-26 13:25:00|2698.55|2698.55|2696.38|2696.38|2702.34|2702.34|2694.08|2694.08|0
1585229400000|2020-03-26 13:30:00|2697.16|2697.16|2708.38|2708.38|2711.68|2711.68|2696.42|2696.42|0
1585229700000|2020-03-26 13:35:00|2708.67|2708.67|2712.25|2712.25|2719.58|2719.58|2705.93|2705.93|0
1585230000000|2020-03-26 13:40:00|2712.92|2712.92|2708.53|2708.53|2718.85|2718.85|2708.01|2708.01|0
1585230300000|2020-03-26 13:45:00|2708.7|2708.7|2702.15|2702.15|2709.93|2709.93|2699.62|2699.62|0
1585230600000|2020-03-26 13:50:00|2702.03|2702.03|2705.68|2705.68|2706.77|2706.77|2694.02|2694.02|0
1585230900000|2020-03-26 13:55:00|2706.02|2706.02|2719.45|2719.45|2720.81|2720.81|2705.68|2705.68|0
1585231200000|2020-03-26 14:00:00|2719.79|2719.79|2718.65|2718.65|2721.21|2721.21|2712.87|2712.87|0
1585231500000|2020-03-26 14:05:00|2718.93|2718.93|2728.92|2728.92|2729.38|2729.38|2718.93|2718.93|0
1585231800000|2020-03-26 14:10:00|2728.91|2728.91|2720.91|2720.91|2730.38|2730.38|2720.74|2720.74|0
1585232100000|2020-03-26 14:15:00|2721.54|2721.54|2728.74|2728.74|2729.79|2729.79|2721.21|2721.21|0
1585232400000|2020-03-26 14:20:00|2728.89|2728.89|2718.52|2718.52|2734.53|2734.53|2717.54|2717.54|0
1585232700000|2020-03-26 14:25:00|2718.67|2718.67|2714.95|2714.95|2721.16|2721.16|2714.44|2714.44|0
1585233000000|2020-03-26 14:30:00|2714.23|2714.23|2724.31|2724.31|2724.91|2724.91|2714.23|2714.23|0
1585233300000|2020-03-26 14:35:00|2724.14|2724.14|2724.39|2724.39|2726.31|2726.31|2718.8|2718.8|0
1585233600000|2020-03-26 14:40:00|2724.38|2724.38|2724.85|2724.85|2725.68|2725.68|2718.13|2718.13|0
1585233900000|2020-03-26 14:45:00|2724.51|2724.51|2720.9|2720.9|2727.77|2727.77|2716.73|2716.73|0
1585234200000|2020-03-26 14:50:00|2720.57|2720.57|2712.33|2712.33|2724.33|2724.33|2708.16|2708.16|0
1585234500000|2020-03-26 14:55:00|2711.76|2711.76|2713.37|2713.37|2717.52|2717.52|2707.78|2707.78|0
1585234800000|2020-03-26 15:00:00|2713.5|2713.5|2715.99|2715.99|2716.93|2716.93|2708.51|2708.51|0
1585235100000|2020-03-26 15:05:00|2716.11|2716.11|2711.4|2711.4|2718.58|2718.58|2708.27|2708.27|0
1585235400000|2020-03-26 15:10:00|2711.24|2711.24|2715.43|2715.43|2715.82|2715.82|2710.83|2710.83|0
1585235700000|2020-03-26 15:15:00|2715.37|2715.37|2725.37|2725.37|2725.93|2725.93|2715.32|2715.32|0
1585236000000|2020-03-26 15:20:00|2725.7|2725.7|2730.75|2730.75|2731.71|2731.71|2724.6|2724.6|0
1585236300000|2020-03-26 15:25:00|2730.97|2730.97|2727.16|2727.16|2732.06|2732.06|2719.97|2719.97|0
1585236600000|2020-03-26 15:30:00|2727.33|2727.33|2731.36|2731.36|2733.92|2733.92|2726.39|2726.39|0
1585236900000|2020-03-26 15:35:00|2731.2|2731.2|2738.36|2738.36|2741.93|2741.93|2728.68|2728.68|0
1585237200000|2020-03-26 15:40:00|2737.89|2737.89|2739.92|2739.92|2740.09|2740.09|2733.17|2733.17|0
1585237500000|2020-03-26 15:45:00|2739.63|2739.63|2741.29|2741.29|2742.87|2742.87|2737.82|2737.82|0
1585237800000|2020-03-26 15:50:00|2742.06|2742.06|2745.82|2745.82|2746.64|2746.64|2739.15|2739.15|0
1585238100000|2020-03-26 15:55:00|2745.32|2745.32|2738.46|2738.46|2745.38|2745.38|2734.73|2734.73|0
1585238400000|2020-03-26 16:00:00|2738.79|2738.79|2735.96|2735.96|2743.22|2743.22|2735.51|2735.51|0
1585238700000|2020-03-26 16:05:00|2735.73|2735.73|2733.82|2733.82|2739.46|2739.46|2730.51|2730.51|0
1585239000000|2020-03-26 16:10:00|2733.87|2733.87|2731.08|2731.08|2734.21|2734.21|2728.86|2728.86|0
1585239300000|2020-03-26 16:15:00|2731.02|2731.02|2726.05|2726.05|2731.3|2731.3|2722.26|2722.26|0
1585239600000|2020-03-26 16:20:00|2725.93|2725.93|2739.01|2739.01|2740.56|2740.56|2725.56|2725.56|0
1585239900000|2020-03-26 16:25:00|2739.51|2739.51|2749.98|2749.98|2753.89|2753.89|2739.51|2739.51|0
1585296900000|2020-03-27 08:15:00|2651.54|2651.54|2636.11|2636.11|2653.55|2653.55|2631|2631|0
1585297200000|2020-03-27 08:20:00|2636.08|2636.08|2641.54|2641.54|2642.2|2642.2|2629.3|2629.3|0
1585297500000|2020-03-27 08:25:00|2641.2|2641.2|2656.41|2656.41|2656.97|2656.97|2638.41|2638.41|0
1585297800000|2020-03-27 08:30:00|2656.57|2656.57|2650.29|2650.29|2661.11|2661.11|2644.52|2644.52|0
1585298100000|2020-03-27 08:35:00|2651.74|2651.74|2637.55|2637.55|2651.74|2651.74|2634.94|2634.94|0
1585298400000|2020-03-27 08:40:00|2637.66|2637.66|2632.07|2632.07|2642.34|2642.34|2629.47|2629.47|0
1585298700000|2020-03-27 08:45:00|2631.79|2631.79|2622.63|2622.63|2637.22|2637.22|2621.21|2621.21|0
1585299000000|2020-03-27 08:50:00|2623.67|2623.67|2621.04|2621.04|2626.26|2626.26|2618.4|2618.4|0
1585299300000|2020-03-27 08:55:00|2620.87|2620.87|2622.97|2622.97|2623.2|2623.2|2616.62|2616.62|0
1585299600000|2020-03-27 09:00:00|2623.3|2623.3|2631.73|2631.73|2640.67|2640.67|2623.07|2623.07|0
1585299900000|2020-03-27 09:05:00|2630.56|2630.56|2633.35|2633.35|2633.35|2633.35|2626.37|2626.37|0
1585300200000|2020-03-27 09:10:00|2632.44|2632.44|2629.01|2629.01|2635.26|2635.26|2627.81|2627.81|0
1585300500000|2020-03-27 09:15:00|2629.17|2629.17|2625.95|2625.95|2634.71|2634.71|2625.8|2625.8|0
1585300800000|2020-03-27 09:20:00|2626.11|2626.11|2621.8|2621.8|2626.67|2626.67|2621.24|2621.24|0
1585301100000|2020-03-27 09:25:00|2621.91|2621.91|2618.2|2618.2|2622.84|2622.84|2618.2|2618.2|0
1585301400000|2020-03-27 09:30:00|2617.63|2617.63|2617.9|2617.9|2619.14|2619.14|2613.02|2613.02|0
1585301700000|2020-03-27 09:35:00|2618.4|2618.4|2621.86|2621.86|2622.19|2622.19|2616.43|2616.43|0
1585302000000|2020-03-27 09:40:00|2621.7|2621.7|2634.77|2634.77|2635.46|2635.46|2621.7|2621.7|0
1585302300000|2020-03-27 09:45:00|2634.71|2634.71|2635.64|2635.64|2636.14|2636.14|2630.26|2630.26|0
1585302600000|2020-03-27 09:50:00|2635.3|2635.3|2630.54|2630.54|2638.4|2638.4|2630.54|2630.54|0
1585302900000|2020-03-27 09:55:00|2630.39|2630.39|2623.55|2623.55|2631.44|2631.44|2623.55|2623.55|0
1585303200000|2020-03-27 10:00:00|2623.22|2623.22|2622.48|2622.48|2623.22|2623.22|2617.81|2617.81|0
1585303500000|2020-03-27 10:05:00|2622.34|2622.34|2624.89|2624.89|2628|2628|2620.28|2620.28|0
1585303800000|2020-03-27 10:10:00|2625.34|2625.34|2626.49|2626.49|2627.05|2627.05|2621.31|2621.31|0
1585304100000|2020-03-27 10:15:00|2625.99|2625.99|2627.01|2627.01|2628.03|2628.03|2623.93|2623.93|0
1585304400000|2020-03-27 10:20:00|2627.68|2627.68|2632.94|2632.94|2633.61|2633.61|2627.68|2627.68|0
1585304700000|2020-03-27 10:25:00|2632.61|2632.61|2638.17|2638.17|2638.53|2638.53|2631.17|2631.17|0
1585305000000|2020-03-27 10:30:00|2638.01|2638.01|2641.15|2641.15|2641.15|2641.15|2634.5|2634.5|0
1585305300000|2020-03-27 10:35:00|2641.18|2641.18|2633|2633|2644.06|2644.06|2633|2633|0
1585305600000|2020-03-27 10:40:00|2632.83|2632.83|2633.72|2633.72|2634.7|2634.7|2631.38|2631.38|0
1585305900000|2020-03-27 10:45:00|2633.55|2633.55|2630.42|2630.42|2635.92|2635.92|2629|2629|0
1585306200000|2020-03-27 10:50:00|2630.75|2630.75|2627.82|2627.82|2632.81|2632.81|2627.65|2627.65|0
1585306500000|2020-03-27 10:55:00|2627.65|2627.65|2627.49|2627.49|2630.65|2630.65|2626.75|2626.75|0
1585306800000|2020-03-27 11:00:00|2628.09|2628.09|2634.64|2634.64|2636.48|2636.48|2628.09|2628.09|0
1585307100000|2020-03-27 11:05:00|2634.58|2634.58|2632.52|2632.52|2636.37|2636.37|2632.43|2632.43|0
1585307400000|2020-03-27 11:10:00|2632.65|2632.65|2632.55|2632.55|2635.27|2635.27|2630.74|2630.74|0
1585307700000|2020-03-27 11:15:00|2632.88|2632.88|2629.84|2629.84|2634.08|2634.08|2628.99|2628.99|0
1585308000000|2020-03-27 11:20:00|2629.32|2629.32|2624.63|2624.63|2630.41|2630.41|2623.84|2623.84|0
1585308300000|2020-03-27 11:25:00|2625.08|2625.08|2619.76|2619.76|2629.62|2629.62|2618.76|2618.76|0
1585308600000|2020-03-27 11:30:00|2619.93|2619.93|2612.38|2612.38|2621.12|2621.12|2611.38|2611.38|0
1585308900000|2020-03-27 11:35:00|2612.84|2612.84|2613.08|2613.08|2616.03|2616.03|2611.64|2611.64|0
1585309200000|2020-03-27 11:40:00|2612.92|2612.92|2613.05|2613.05|2613.78|2613.78|2608.84|2608.84|0
1585309500000|2020-03-27 11:45:00|2613.34|2613.34|2619.96|2619.96|2623.51|2623.51|2613.34|2613.34|0
1585309800000|2020-03-27 11:50:00|2619.8|2619.8|2612.82|2612.82|2619.8|2619.8|2612.02|2612.02|0
1585310100000|2020-03-27 11:55:00|2612.32|2612.32|2614.25|2614.25|2615.57|2615.57|2608.68|2608.68|0
1585310400000|2020-03-27 12:00:00|2614.22|2614.22|2612.18|2612.18|2617.13|2617.13|2609.13|2609.13|0
1585310700000|2020-03-27 12:05:00|2612.02|2612.02|2605.46|2605.46|2612.02|2612.02|2604.37|2604.37|0
1585311000000|2020-03-27 12:10:00|2605.13|2605.13|2603.49|2603.49|2609.83|2609.83|2603.49|2603.49|0
1585311300000|2020-03-27 12:15:00|2603.33|2603.33|2602.05|2602.05|2603.85|2603.85|2600.63|2600.63|0
1585311600000|2020-03-27 12:20:00|2602|2602|2598.56|2598.56|2602.87|2602.87|2598.53|2598.53|0
1585311900000|2020-03-27 12:25:00|2598.89|2598.89|2606.38|2606.38|2606.38|2606.38|2598.89|2598.89|0
1585312200000|2020-03-27 12:30:00|2606.33|2606.33|2611.73|2611.73|2611.73|2611.73|2604.43|2604.43|0
1585312500000|2020-03-27 12:35:00|2611.4|2611.4|2611.98|2611.98|2618.59|2618.59|2609.68|2609.68|0
1585312800000|2020-03-27 12:40:00|2612.07|2612.07|2605.49|2605.49|2612.63|2612.63|2605.49|2605.49|0
1585313100000|2020-03-27 12:45:00|2605.51|2605.51|2595.54|2595.54|2605.54|2605.54|2595.25|2595.25|0
1585313400000|2020-03-27 12:50:00|2595.4|2595.4|2596.21|2596.21|2597.77|2597.77|2592.56|2592.56|0
1585313700000|2020-03-27 12:55:00|2596.37|2596.37|2595.55|2595.55|2596.87|2596.87|2592.12|2592.12|0
1585314000000|2020-03-27 13:00:00|2595.72|2595.72|2586.98|2586.98|2595.9|2595.9|2586.55|2586.55|0
1585314300000|2020-03-27 13:05:00|2586.81|2586.81|2598.67|2598.67|2599.21|2599.21|2584.08|2584.08|0
1585314600000|2020-03-27 13:10:00|2599|2599|2588.46|2588.46|2600.12|2600.12|2588.04|2588.04|0
1585314900000|2020-03-27 13:15:00|2588.96|2588.96|2583.4|2583.4|2589.46|2589.46|2582.86|2582.86|0
1585315200000|2020-03-27 13:20:00|2583.34|2583.34|2583.84|2583.84|2588.14|2588.14|2581.62|2581.62|0
1585315500000|2020-03-27 13:25:00|2584.52|2584.52|2596.1|2596.1|2598.7|2598.7|2583.39|2583.39|0
1585315800000|2020-03-27 13:30:00|2596.6|2596.6|2596.71|2596.71|2602.8|2602.8|2594.59|2594.59|0
1585316100000|2020-03-27 13:35:00|2596.93|2596.93|2594.46|2594.46|2604.3|2604.3|2594.46|2594.46|0
1585316400000|2020-03-27 13:40:00|2591.79|2591.79|2589.07|2589.07|2593.04|2593.04|2585.62|2585.62|0
1585316700000|2020-03-27 13:45:00|2589.24|2589.24|2586.25|2586.25|2589.68|2589.68|2581.38|2581.38|0
1585317000000|2020-03-27 13:50:00|2586.42|2586.42|2582.44|2582.44|2592.76|2592.76|2582.44|2582.44|0
1585317300000|2020-03-27 13:55:00|2582.61|2582.61|2586.32|2586.32|2589.69|2589.69|2581.95|2581.95|0
1585317600000|2020-03-27 14:00:00|2586.49|2586.49|2579.34|2579.34|2586.9|2586.9|2576.78|2576.78|0
1585317900000|2020-03-27 14:05:00|2579.67|2579.67|2588.96|2588.96|2590.71|2590.71|2579.35|2579.35|0
1585318200000|2020-03-27 14:10:00|2588.85|2588.85|2593.09|2593.09|2595.12|2595.12|2588.85|2588.85|0
1585318500000|2020-03-27 14:15:00|2592.92|2592.92|2582.73|2582.73|2593.54|2593.54|2581.27|2581.27|0
1585318800000|2020-03-27 14:20:00|2582.4|2582.4|2581.53|2581.53|2584.24|2584.24|2576.79|2576.79|0
1585319100000|2020-03-27 14:25:00|2582.04|2582.04|2584.18|2584.18|2584.8|2584.8|2580.16|2580.16|0
1585319400000|2020-03-27 14:30:00|2584.38|2584.38|2571.48|2571.48|2585.05|2585.05|2570.61|2570.61|0
1585319700000|2020-03-27 14:35:00|2571.6|2571.6|2564.66|2564.66|2573.82|2573.82|2562.94|2562.94|0
1585320000000|2020-03-27 14:40:00|2564.49|2564.49|2559.97|2559.97|2567.83|2567.83|2559.3|2559.3|0
1585320300000|2020-03-27 14:45:00|2559.64|2559.64|2557.3|2557.3|2562.38|2562.38|2550.83|2550.83|0
1585320600000|2020-03-27 14:50:00|2556.83|2556.83|2561.24|2561.24|2565.13|2565.13|2551.91|2551.91|0
1585320900000|2020-03-27 14:55:00|2561.5|2561.5|2555.06|2555.06|2561.76|2561.76|2553.81|2553.81|0
1585321200000|2020-03-27 15:00:00|2554.99|2554.99|2567.72|2567.72|2568.38|2568.38|2554.82|2554.82|0
1585321500000|2020-03-27 15:05:00|2568.05|2568.05|2579.42|2579.42|2580.77|2580.77|2565.66|2565.66|0
1585321800000|2020-03-27 15:10:00|2578.94|2578.94|2588.25|2588.25|2589.82|2589.82|2577.14|2577.14|0
1585322100000|2020-03-27 15:15:00|2588.6|2588.6|2593.05|2593.05|2597.02|2597.02|2587.21|2587.21|0
1585322400000|2020-03-27 15:20:00|2592.65|2592.65|2594.11|2594.11|2595.6|2595.6|2589.83|2589.83|0
1585322700000|2020-03-27 15:25:00|2593.78|2593.78|2592.7|2592.7|2602.7|2602.7|2587.17|2587.17|0
1585323000000|2020-03-27 15:30:00|2592.36|2592.36|2593.98|2593.98|2599.34|2599.34|2588.06|2588.06|0
1585323300000|2020-03-27 15:35:00|2593.95|2593.95|2591.87|2591.87|2599.51|2599.51|2589.48|2589.48|0
1585323600000|2020-03-27 15:40:00|2591.9|2591.9|2590.22|2590.22|2594.62|2594.62|2587.89|2587.89|0
1585323900000|2020-03-27 15:45:00|2590.35|2590.35|2582.8|2582.8|2590.64|2590.64|2580.07|2580.07|0
1585324200000|2020-03-27 15:50:00|2583.24|2583.24|2592.99|2592.99|2592.99|2592.99|2583.24|2583.24|0
1585324500000|2020-03-27 15:55:00|2593.1|2593.1|2584.74|2584.74|2595.94|2595.94|2583.48|2583.48|0
1585324800000|2020-03-27 16:00:00|2584.81|2584.81|2580.84|2580.84|2587.96|2587.96|2580.02|2580.02|0
1585325100000|2020-03-27 16:05:00|2580.51|2580.51|2577.15|2577.15|2583.01|2583.01|2577.15|2577.15|0
1585325400000|2020-03-27 16:10:00|2577.32|2577.32|2580.78|2580.78|2583.74|2583.74|2577.03|2577.03|0
1585325700000|2020-03-27 16:15:00|2580.83|2580.83|2584.13|2584.13|2585.85|2585.85|2576.44|2576.44|0
1585326000000|2020-03-27 16:20:00|2583.96|2583.96|2574.91|2574.91|2585.06|2585.06|2571.88|2571.88|0
1585326300000|2020-03-27 16:25:00|2574.74|2574.74|2579.94|2579.94|2583.41|2583.41|2572.35|2572.35|0
1585552500000|2020-03-30 07:15:00|2532.12|2532.12|2525.35|2525.35|2536.25|2536.25|2524.03|2524.03|0
1585552800000|2020-03-30 07:20:00|2525.27|2525.27|2526.97|2526.97|2532.49|2532.49|2524.34|2524.34|0
1585553100000|2020-03-30 07:25:00|2526.64|2526.64|2523.71|2523.71|2528.48|2528.48|2519.61|2519.61|0
1585553400000|2020-03-30 07:30:00|2523.21|2523.21|2515.46|2515.46|2531.82|2531.82|2515.21|2515.21|0
1585553700000|2020-03-30 07:35:00|2514.96|2514.96|2512.64|2512.64|2519.9|2519.9|2505.82|2505.82|0
1585554000000|2020-03-30 07:40:00|2511.3|2511.3|2507.07|2507.07|2515.94|2515.94|2505.78|2505.78|0
1585554300000|2020-03-30 07:45:00|2507.19|2507.19|2503.96|2503.96|2513.13|2513.13|2503.32|2503.32|0
1585554600000|2020-03-30 07:50:00|2504.13|2504.13|2494.6|2494.6|2507.72|2507.72|2493.93|2493.93|0
1585554900000|2020-03-30 07:55:00|2494.57|2494.57|2499.11|2499.11|2504.8|2504.8|2494.46|2494.46|0
1585555200000|2020-03-30 08:00:00|2499.33|2499.33|2509.3|2509.3|2509.44|2509.44|2494.87|2494.87|0
1585555500000|2020-03-30 08:05:00|2509.47|2509.47|2516.85|2516.85|2517.16|2517.16|2509.23|2509.23|0
1585555800000|2020-03-30 08:10:00|2516.14|2516.14|2519.95|2519.95|2523.65|2523.65|2513.82|2513.82|0
1585556100000|2020-03-30 08:15:00|2521.26|2521.26|2525.15|2525.15|2526.41|2526.41|2520.65|2520.65|0
1585556400000|2020-03-30 08:20:00|2525.14|2525.14|2518.52|2518.52|2526.04|2526.04|2516.34|2516.34|0
1585556700000|2020-03-30 08:25:00|2518.35|2518.35|2527.08|2527.08|2528.99|2528.99|2514.5|2514.5|0
1585557000000|2020-03-30 08:30:00|2527.42|2527.42|2538.38|2538.38|2540.11|2540.11|2527.25|2527.25|0
1585557300000|2020-03-30 08:35:00|2538.21|2538.21|2534.47|2534.47|2539.1|2539.1|2531.97|2531.97|0
1585557600000|2020-03-30 08:40:00|2534.39|2534.39|2553.68|2553.68|2554.32|2554.32|2534.39|2534.39|0
1585557900000|2020-03-30 08:45:00|2554.52|2554.52|2560.96|2560.96|2565.72|2565.72|2552.18|2552.18|0
1585558200000|2020-03-30 08:50:00|2561.04|2561.04|2533.11|2533.11|2562.39|2562.39|2533.11|2533.11|0
1585558500000|2020-03-30 08:55:00|2532.61|2532.61|2537.66|2537.66|2543.06|2543.06|2531.04|2531.04|0
1585558800000|2020-03-30 09:00:00|2537.79|2537.79|2523.1|2523.1|2538.45|2538.45|2522.77|2522.77|0
1585559100000|2020-03-30 09:05:00|2522.75|2522.75|2524.82|2524.82|2529.16|2529.16|2522.75|2522.75|0
1585559400000|2020-03-30 09:10:00|2524.49|2524.49|2516.43|2516.43|2528.16|2528.16|2516.06|2516.06|0
1585559700000|2020-03-30 09:15:00|2516.76|2516.76|2522.78|2522.78|2526.84|2526.84|2516.39|2516.39|0
1585560000000|2020-03-30 09:20:00|2522.62|2522.62|2545.92|2545.92|2545.92|2545.92|2520.86|2520.86|0
1585560300000|2020-03-30 09:25:00|2545.59|2545.59|2544.4|2544.4|2547.16|2547.16|2542.3|2542.3|0
1585560600000|2020-03-30 09:30:00|2543.9|2543.9|2543.55|2543.55|2544.3|2544.3|2538.91|2538.91|0
1585560900000|2020-03-30 09:35:00|2543.9|2543.9|2540.21|2540.21|2545.09|2545.09|2540.05|2540.05|0
1585561200000|2020-03-30 09:40:00|2540.08|2540.08|2535.5|2535.5|2543.51|2543.51|2534.63|2534.63|0
1585561500000|2020-03-30 09:45:00|2535.33|2535.33|2529.71|2529.71|2535.33|2535.33|2526.89|2526.89|0
1585561800000|2020-03-30 09:50:00|2529.04|2529.04|2524.97|2524.97|2530.38|2530.38|2524.21|2524.21|0
1585562100000|2020-03-30 09:55:00|2523.8|2523.8|2517.49|2517.49|2524.47|2524.47|2517.49|2517.49|0
1585562400000|2020-03-30 10:00:00|2516.91|2516.91|2525.78|2525.78|2525.78|2525.78|2515.12|2515.12|0
1585562700000|2020-03-30 10:05:00|2525.86|2525.86|2526.55|2526.55|2528.64|2528.64|2523.65|2523.65|0
1585563000000|2020-03-30 10:10:00|2526.89|2526.89|2526.59|2526.59|2527.69|2527.69|2523.32|2523.32|0
1585563300000|2020-03-30 10:15:00|2526.72|2526.72|2516.42|2516.42|2526.77|2526.77|2516.42|2516.42|0
1585563600000|2020-03-30 10:20:00|2516.09|2516.09|2512.18|2512.18|2516.61|2516.61|2511.51|2511.51|0
1585563900000|2020-03-30 10:25:00|2512.31|2512.31|2514.65|2514.65|2516.72|2516.72|2511.82|2511.82|0
1585564200000|2020-03-30 10:30:00|2514.82|2514.82|2522.04|2522.04|2522.21|2522.21|2514.82|2514.82|0
1585564500000|2020-03-30 10:35:00|2522.23|2522.23|2525.02|2525.02|2526.22|2526.22|2521.85|2521.85|0
1585564800000|2020-03-30 10:40:00|2525.08|2525.08|2530.41|2530.41|2530.6|2530.6|2524.32|2524.32|0
1585565100000|2020-03-30 10:45:00|2530.27|2530.27|2524.34|2524.34|2530.6|2530.6|2524.18|2524.18|0
1585565400000|2020-03-30 10:50:00|2524.39|2524.39|2522.74|2522.74|2527.69|2527.69|2522.6|2522.6|0
1585565700000|2020-03-30 10:55:00|2522.7|2522.7|2519.1|2519.1|2522.89|2522.89|2517.62|2517.62|0
1585566000000|2020-03-30 11:00:00|2519.15|2519.15|2518.93|2518.93|2521.57|2521.57|2515.93|2515.93|0
1585566300000|2020-03-30 11:05:00|2519.09|2519.09|2521.55|2521.55|2522.38|2522.38|2516.07|2516.07|0
1585566600000|2020-03-30 11:10:00|2521.71|2521.71|2520.74|2520.74|2526.17|2526.17|2519.89|2519.89|0
1585566900000|2020-03-30 11:15:00|2521.09|2521.09|2520.62|2520.62|2522.47|2522.47|2517.7|2517.7|0
1585567200000|2020-03-30 11:20:00|2520.61|2520.61|2519.02|2519.02|2521.47|2521.47|2516.23|2516.23|0
1585567500000|2020-03-30 11:25:00|2518.95|2518.95|2509.65|2509.65|2518.95|2518.95|2509.32|2509.32|0
1585567800000|2020-03-30 11:30:00|2509.51|2509.51|2507.88|2507.88|2510.61|2510.61|2507.55|2507.55|0
1585568100000|2020-03-30 11:35:00|2508.05|2508.05|2508.26|2508.26|2511.31|2511.31|2505.84|2505.84|0
1585568400000|2020-03-30 11:40:00|2508.31|2508.31|2502.98|2502.98|2509.1|2509.1|2501.27|2501.27|0
1585568700000|2020-03-30 11:45:00|2502.64|2502.64|2510.42|2510.42|2510.42|2510.42|2501.32|2501.32|0
1585569000000|2020-03-30 11:50:00|2510.08|2510.08|2514.04|2514.04|2514.04|2514.04|2508.86|2508.86|0
1585569300000|2020-03-30 11:55:00|2513.54|2513.54|2514.16|2514.16|2515.66|2515.66|2512.36|2512.36|0
1585569600000|2020-03-30 12:00:00|2514.55|2514.55|2514.29|2514.29|2516.49|2516.49|2513.22|2513.22|0
1585569900000|2020-03-30 12:05:00|2513.62|2513.62|2512.97|2512.97|2515.01|2515.01|2509.69|2509.69|0
1585570200000|2020-03-30 12:10:00|2512.95|2512.95|2514.5|2514.5|2516.64|2516.64|2512.68|2512.68|0
1585570500000|2020-03-30 12:15:00|2513.67|2513.67|2520.22|2520.22|2520.93|2520.93|2511.88|2511.88|0
1585570800000|2020-03-30 12:20:00|2519.82|2519.82|2526.1|2526.1|2526.1|2526.1|2519.82|2519.82|0
1585571100000|2020-03-30 12:25:00|2527.44|2527.44|2528.72|2528.72|2532.41|2532.41|2527.44|2527.44|0
1585571400000|2020-03-30 12:30:00|2528.49|2528.49|2525.52|2525.52|2528.49|2528.49|2520.74|2520.74|0
1585571700000|2020-03-30 12:35:00|2525.36|2525.36|2528.57|2528.57|2530.52|2530.52|2525.36|2525.36|0
1585572000000|2020-03-30 12:40:00|2528.74|2528.74|2526.85|2526.85|2528.74|2528.74|2524.91|2524.91|0
1585572300000|2020-03-30 12:45:00|2526.96|2526.96|2522.34|2522.34|2527.62|2527.62|2522.34|2522.34|0
1585572600000|2020-03-30 12:50:00|2522.17|2522.17|2521.59|2521.59|2522.53|2522.53|2515.26|2515.26|0
1585572900000|2020-03-30 12:55:00|2521.55|2521.55|2520.19|2520.19|2521.55|2521.55|2516.42|2516.42|0
1585573200000|2020-03-30 13:00:00|2520.52|2520.52|2516.91|2516.91|2520.69|2520.69|2515.33|2515.33|0
1585573500000|2020-03-30 13:05:00|2516.58|2516.58|2516.47|2516.47|2518.67|2518.67|2514.73|2514.73|0
1585573800000|2020-03-30 13:10:00|2516.8|2516.8|2518.37|2518.37|2519.85|2519.85|2516.37|2516.37|0
1585574100000|2020-03-30 13:15:00|2518.41|2518.41|2515.52|2515.52|2518.69|2518.69|2514.12|2514.12|0
1585574400000|2020-03-30 13:20:00|2515.35|2515.35|2521.68|2521.68|2522.25|2522.25|2514.8|2514.8|0
1585574700000|2020-03-30 13:25:00|2521.56|2521.56|2516.13|2516.13|2523.59|2523.59|2515.71|2515.71|0
1585575000000|2020-03-30 13:30:00|2515.79|2515.79|2518.84|2518.84|2524.57|2524.57|2513.08|2513.08|0
1585575300000|2020-03-30 13:35:00|2518.96|2518.96|2507.22|2507.22|2520.53|2520.53|2507.04|2507.04|0
1585575600000|2020-03-30 13:40:00|2507.23|2507.23|2508.5|2508.5|2509.8|2509.8|2503.13|2503.13|0
1585575900000|2020-03-30 13:45:00|2508.67|2508.67|2508.9|2508.9|2509.09|2509.09|2505.75|2505.75|0
1585576200000|2020-03-30 13:50:00|2508.96|2508.96|2509.5|2509.5|2515.38|2515.38|2508.23|2508.23|0
1585576500000|2020-03-30 13:55:00|2509.52|2509.52|2505.99|2505.99|2512.66|2512.66|2505.23|2505.23|0
1585576800000|2020-03-30 14:00:00|2506.32|2506.32|2513.71|2513.71|2514.76|2514.76|2505.21|2505.21|0
1585577100000|2020-03-30 14:05:00|2513.79|2513.79|2509.68|2509.68|2515.87|2515.87|2509.16|2509.16|0
1585577400000|2020-03-30 14:10:00|2509.59|2509.59|2506.85|2506.85|2509.72|2509.72|2502.48|2502.48|0
1585577700000|2020-03-30 14:15:00|2506.99|2506.99|2511.13|2511.13|2513.3|2513.3|2506.82|2506.82|0
1585578000000|2020-03-30 14:20:00|2510.8|2510.8|2514.73|2514.73|2514.73|2514.73|2510.12|2510.12|0
1585578300000|2020-03-30 14:25:00|2514.7|2514.7|2511.85|2511.85|2516.64|2516.64|2511.55|2511.55|0
1585578600000|2020-03-30 14:30:00|2511.99|2511.99|2516.36|2516.36|2517.04|2517.04|2510.76|2510.76|0
1585578900000|2020-03-30 14:35:00|2516.45|2516.45|2521.37|2521.37|2522.21|2522.21|2516.45|2516.45|0
1585579200000|2020-03-30 14:40:00|2521.06|2521.06|2520.34|2520.34|2524.51|2524.51|2519.51|2519.51|0
1585579500000|2020-03-30 14:45:00|2520.3|2520.3|2523.08|2523.08|2523.08|2523.08|2517.07|2517.07|0
1585579800000|2020-03-30 14:50:00|2523.11|2523.11|2522.77|2522.77|2523.52|2523.52|2519.3|2519.3|0
1585580100000|2020-03-30 14:55:00|2522.66|2522.66|2518.42|2518.42|2523.77|2523.77|2517.64|2517.64|0
1585580400000|2020-03-30 15:00:00|2518.25|2518.25|2516.23|2516.23|2518.25|2518.25|2513.6|2513.6|0
1585580700000|2020-03-30 15:05:00|2516.06|2516.06|2517.78|2517.78|2519.25|2519.25|2513.95|2513.95|0
1585581000000|2020-03-30 15:10:00|2517.95|2517.95|2516.29|2516.29|2518.42|2518.42|2514.11|2514.11|0
1585581300000|2020-03-30 15:15:00|2516.46|2516.46|2522|2522|2522|2522|2516.11|2516.11|0
1585581600000|2020-03-30 15:20:00|2522.22|2522.22|2524.53|2524.53|2526.69|2526.69|2522.19|2522.19|0
1585581900000|2020-03-30 15:25:00|2524.82|2524.82|2529.76|2529.76|2532.79|2532.79|2522.37|2522.37|0
1585638900000|2020-03-31 07:15:00|2529.29|2529.29|2529.11|2529.11|2534.37|2534.37|2525.38|2525.38|0
1585639200000|2020-03-31 07:20:00|2530.61|2530.61|2542.9|2542.9|2548.17|2548.17|2529.05|2529.05|0
1585639500000|2020-03-31 07:25:00|2543.24|2543.24|2538.45|2538.45|2546.47|2546.47|2536.1|2536.1|0
1585639800000|2020-03-31 07:30:00|2539.62|2539.62|2547.19|2547.19|2551.73|2551.73|2539.62|2539.62|0
1585640100000|2020-03-31 07:35:00|2547.35|2547.35|2540.2|2540.2|2550.75|2550.75|2539.54|2539.54|0
1585640400000|2020-03-31 07:40:00|2540.39|2540.39|2543.31|2543.31|2547.1|2547.1|2540.25|2540.25|0
1585640700000|2020-03-31 07:45:00|2543.35|2543.35|2547.14|2547.14|2547.47|2547.47|2539.58|2539.58|0
1585641000000|2020-03-31 07:50:00|2547.17|2547.17|2541.19|2541.19|2549.06|2549.06|2540.82|2540.82|0
1585641300000|2020-03-31 07:55:00|2541.15|2541.15|2540.72|2540.72|2543.6|2543.6|2536.63|2536.63|0
1585641600000|2020-03-31 08:00:00|2540.69|2540.69|2541.18|2541.18|2544.85|2544.85|2537.14|2537.14|0
1585641900000|2020-03-31 08:05:00|2541|2541|2545.6|2545.6|2545.72|2545.72|2537.85|2537.85|0
1585642200000|2020-03-31 08:10:00|2545.2|2545.2|2547.8|2547.8|2547.8|2547.8|2541.6|2541.6|0
1585642500000|2020-03-31 08:15:00|2548.09|2548.09|2540.3|2540.3|2548.98|2548.98|2539.58|2539.58|0
1585642800000|2020-03-31 08:20:00|2540.34|2540.34|2532.67|2532.67|2540.94|2540.94|2531.74|2531.74|0
1585643100000|2020-03-31 08:25:00|2532.83|2532.83|2531.22|2531.22|2533.86|2533.86|2527.63|2527.63|0
1585643400000|2020-03-31 08:30:00|2531.88|2531.88|2532.42|2532.42|2533.41|2533.41|2529.78|2529.78|0
1585643700000|2020-03-31 08:35:00|2532.59|2532.59|2538.3|2538.3|2538.8|2538.8|2532.23|2532.23|0
1585644000000|2020-03-31 08:40:00|2538.8|2538.8|2537.71|2537.71|2544.33|2544.33|2537.51|2537.51|0
1585644300000|2020-03-31 08:45:00|2537.73|2537.73|2530.71|2530.71|2537.73|2537.73|2529.62|2529.62|0
1585644600000|2020-03-31 08:50:00|2530.95|2530.95|2529.86|2529.86|2533.45|2533.45|2529.86|2529.86|0
1585644900000|2020-03-31 08:55:00|2530.15|2530.15|2535.39|2535.39|2535.39|2535.39|2530.06|2530.06|0
1585645200000|2020-03-31 09:00:00|2535.73|2535.73|2530.78|2530.78|2537.33|2537.33|2529.96|2529.96|0
1585645500000|2020-03-31 09:05:00|2530.8|2530.8|2530.96|2530.96|2531.7|2531.7|2528.2|2528.2|0
1585645800000|2020-03-31 09:10:00|2531.13|2531.13|2531.62|2531.62|2533.3|2533.3|2528.83|2528.83|0
1585646100000|2020-03-31 09:15:00|2531.56|2531.56|2533.91|2533.91|2534.17|2534.17|2531.41|2531.41|0
1585646400000|2020-03-31 09:20:00|2533.82|2533.82|2531.2|2531.2|2533.82|2533.82|2529.96|2529.96|0
1585646700000|2020-03-31 09:25:00|2531.22|2531.22|2529.38|2529.38|2532.53|2532.53|2527|2527|0
1585647000000|2020-03-31 09:30:00|2529.5|2529.5|2525.86|2525.86|2532.5|2532.5|2525.47|2525.47|0
1585647300000|2020-03-31 09:35:00|2525.69|2525.69|2524.51|2524.51|2526.14|2526.14|2523.15|2523.15|0
1585647600000|2020-03-31 09:40:00|2524.68|2524.68|2523.49|2523.49|2527.11|2527.11|2522.92|2522.92|0
1585647900000|2020-03-31 09:45:00|2523.91|2523.91|2518.85|2518.85|2523.91|2523.91|2517.68|2517.68|0
1585648200000|2020-03-31 09:50:00|2518.97|2518.97|2521.32|2521.32|2521.62|2521.62|2517.35|2517.35|0
1585648500000|2020-03-31 09:55:00|2521.01|2521.01|2522.54|2522.54|2524.28|2524.28|2520.65|2520.65|0
1585648800000|2020-03-31 10:00:00|2522.58|2522.58|2517.9|2517.9|2523.17|2523.17|2517.73|2517.73|0
1585649100000|2020-03-31 10:05:00|2517.73|2517.73|2510.79|2510.79|2518.02|2518.02|2510.36|2510.36|0
1585649400000|2020-03-31 10:10:00|2511.13|2511.13|2512.5|2512.5|2514.44|2514.44|2509.64|2509.64|0
1585649700000|2020-03-31 10:15:00|2512.15|2512.15|2502.56|2502.56|2512.19|2512.19|2502.56|2502.56|0
1585650000000|2020-03-31 10:20:00|2501.78|2501.78|2492.87|2492.87|2503.65|2503.65|2492.56|2492.56|0
1585650300000|2020-03-31 10:25:00|2492.2|2492.2|2488.16|2488.16|2492.2|2492.2|2486.06|2486.06|0
1585650600000|2020-03-31 10:30:00|2488.33|2488.33|2485.12|2485.12|2488.35|2488.35|2483.06|2483.06|0
1585650900000|2020-03-31 10:35:00|2485.08|2485.08|2478.1|2478.1|2486.27|2486.27|2477.55|2477.55|0
1585651200000|2020-03-31 10:40:00|2478.26|2478.26|2487.09|2487.09|2487.26|2487.26|2476.49|2476.49|0
1585651500000|2020-03-31 10:45:00|2487.02|2487.02|2482.62|2482.62|2487.51|2487.51|2478.74|2478.74|0
1585651800000|2020-03-31 10:50:00|2482.48|2482.48|2481.46|2481.46|2484.74|2484.74|2478.51|2478.51|0
1585652100000|2020-03-31 10:55:00|2481.63|2481.63|2482.64|2482.64|2482.78|2482.78|2477.02|2477.02|0
1585652400000|2020-03-31 11:00:00|2481.66|2481.66|2479.06|2479.06|2485.29|2485.29|2478.3|2478.3|0
1585652700000|2020-03-31 11:05:00|2479.09|2479.09|2477.47|2477.47|2483.41|2483.41|2475.96|2475.96|0
1585653000000|2020-03-31 11:10:00|2477.48|2477.48|2473.3|2473.3|2477.98|2477.98|2472.68|2472.68|0
1585653300000|2020-03-31 11:15:00|2473.07|2473.07|2477.6|2477.6|2478.53|2478.53|2472.29|2472.29|0
1585653600000|2020-03-31 11:20:00|2477.48|2477.48|2475.66|2475.66|2479.41|2479.41|2474.36|2474.36|0
1585653900000|2020-03-31 11:25:00|2475.49|2475.49|2476.3|2476.3|2478.49|2478.49|2474.99|2474.99|0
1585654200000|2020-03-31 11:30:00|2476.19|2476.19|2479.08|2479.08|2479.5|2479.5|2473.35|2473.35|0
1585654500000|2020-03-31 11:35:00|2478.58|2478.58|2477.76|2477.76|2479.59|2479.59|2477.2|2477.2|0
1585654800000|2020-03-31 11:40:00|2477.74|2477.74|2479.93|2479.93|2483.23|2483.23|2477.47|2477.47|0
1585655100000|2020-03-31 11:45:00|2479.48|2479.48|2482.98|2482.98|2483.7|2483.7|2479.4|2479.4|0
1585655400000|2020-03-31 11:50:00|2483.48|2483.48|2478.1|2478.1|2483.51|2483.51|2477.5|2477.5|0
1585655700000|2020-03-31 11:55:00|2477.93|2477.93|2479.83|2479.83|2483.08|2483.08|2477.72|2477.72|0
1585656000000|2020-03-31 12:00:00|2479.78|2479.78|2475.44|2475.44|2482.57|2482.57|2475.42|2475.42|0
1585656300000|2020-03-31 12:05:00|2475.24|2475.24|2474.28|2474.28|2477.85|2477.85|2472.08|2472.08|0
1585656600000|2020-03-31 12:10:00|2474.05|2474.05|2473.54|2473.54|2476.29|2476.29|2471.39|2471.39|0
1585656900000|2020-03-31 12:15:00|2473.37|2473.37|2472.27|2472.27|2477.69|2477.69|2470.28|2470.28|0
1585657200000|2020-03-31 12:20:00|2471.94|2471.94|2471.31|2471.31|2474.64|2474.64|2468.88|2468.88|0
1585657500000|2020-03-31 12:25:00|2471.3|2471.3|2476.71|2476.71|2477.85|2477.85|2470.89|2470.89|0
1585657800000|2020-03-31 12:30:00|2476.76|2476.76|2479.83|2479.83|2484.08|2484.08|2475.71|2475.71|0
1585658100000|2020-03-31 12:35:00|2479.72|2479.72|2474.11|2474.11|2479.88|2479.88|2474.11|2474.11|0
1585658400000|2020-03-31 12:40:00|2474.08|2474.08|2474.72|2474.72|2478.28|2478.28|2472.07|2472.07|0
1585658700000|2020-03-31 12:45:00|2474.81|2474.81|2476.35|2476.35|2478.06|2478.06|2471.59|2471.59|0
1585659000000|2020-03-31 12:50:00|2476.18|2476.18|2475.53|2475.53|2477.07|2477.07|2471.98|2471.98|0
1585659300000|2020-03-31 12:55:00|2475.5|2475.5|2482.42|2482.42|2483.24|2483.24|2474.28|2474.28|0
1585659600000|2020-03-31 13:00:00|2482.2|2482.2|2484.74|2484.74|2487.46|2487.46|2481.88|2481.88|0
1585659900000|2020-03-31 13:05:00|2484.99|2484.99|2491.16|2491.16|2491.31|2491.31|2484.99|2484.99|0
1585660200000|2020-03-31 13:10:00|2490.99|2490.99|2486.64|2486.64|2492.65|2492.65|2486.26|2486.26|0
1585660500000|2020-03-31 13:15:00|2486.3|2486.3|2486.94|2486.94|2487.61|2487.61|2483.76|2483.76|0
1585660800000|2020-03-31 13:20:00|2486.65|2486.65|2482.3|2482.3|2486.91|2486.91|2482.27|2482.27|0
1585661100000|2020-03-31 13:25:00|2482.27|2482.27|2474.32|2474.32|2482.67|2482.67|2473.11|2473.11|0
1585661400000|2020-03-31 13:30:00|2474.82|2474.82|2482.73|2482.73|2484.67|2484.67|2474.82|2474.82|0
1585661700000|2020-03-31 13:35:00|2482.56|2482.56|2478.97|2478.97|2484.2|2484.2|2477.79|2477.79|0
1585662000000|2020-03-31 13:40:00|2478.96|2478.96|2477.2|2477.2|2486.2|2486.2|2477.2|2477.2|0
1585662300000|2020-03-31 13:45:00|2477.02|2477.02|2463.76|2463.76|2477.41|2477.41|2463.7|2463.7|0
1585662600000|2020-03-31 13:50:00|2463.65|2463.65|2462.1|2462.1|2465.2|2465.2|2461.22|2461.22|0
1585662900000|2020-03-31 13:55:00|2462.21|2462.21|2464.43|2464.43|2466.91|2466.91|2461.9|2461.9|0
1585663200000|2020-03-31 14:00:00|2464.47|2464.47|2464.65|2464.65|2470.98|2470.98|2461.49|2461.49|0
1585663500000|2020-03-31 14:05:00|2464.08|2464.08|2467.08|2467.08|2469.21|2469.21|2464.08|2464.08|0
1585663800000|2020-03-31 14:10:00|2467.42|2467.42|2477.19|2477.19|2477.22|2477.22|2467.22|2467.22|0
1585664100000|2020-03-31 14:15:00|2477.02|2477.02|2483.34|2483.34|2484.21|2484.21|2475.25|2475.25|0
1585664400000|2020-03-31 14:20:00|2483.17|2483.17|2484.53|2484.53|2485.7|2485.7|2481.81|2481.81|0
1585664700000|2020-03-31 14:25:00|2484.61|2484.61|2476.6|2476.6|2484.61|2484.61|2475.69|2475.69|0
1585665000000|2020-03-31 14:30:00|2476.77|2476.77|2480.23|2480.23|2481.82|2481.82|2476.56|2476.56|0
1585665300000|2020-03-31 14:35:00|2480.2|2480.2|2481.95|2481.95|2483.3|2483.3|2478.08|2478.08|0
1585665600000|2020-03-31 14:40:00|2481.72|2481.72|2478.4|2478.4|2482.63|2482.63|2477.69|2477.69|0
1585665900000|2020-03-31 14:45:00|2478.37|2478.37|2475.78|2475.78|2481.31|2481.31|2475.51|2475.51|0
1585666200000|2020-03-31 14:50:00|2475.7|2475.7|2478.4|2478.4|2479.04|2479.04|2474.1|2474.1|0
1585666500000|2020-03-31 14:55:00|2478.55|2478.55|2469.65|2469.65|2478.55|2478.55|2468.84|2468.84|0
1585666800000|2020-03-31 15:00:00|2469.63|2469.63|2464.4|2464.4|2470.19|2470.19|2464.22|2464.22|0
1585667100000|2020-03-31 15:05:00|2464.44|2464.44|2470.82|2470.82|2473.37|2473.37|2464.44|2464.44|0
1585667400000|2020-03-31 15:10:00|2470.84|2470.84|2469.45|2469.45|2471.71|2471.71|2468.9|2468.9|0
1585667700000|2020-03-31 15:15:00|2469.62|2469.62|2466.27|2466.27|2469.84|2469.84|2463.06|2463.06|0
1585668000000|2020-03-31 15:20:00|2466.32|2466.32|2470.55|2470.55|2471.77|2471.77|2465.07|2465.07|0
1585668300000|2020-03-31 15:25:00|2470.46|2470.46|2492.03|2492.03|2494.53|2494.53|2467.63|2467.63|0
1585725300000|2020-04-01 07:15:00|2320.55|2320.55|2325.05|2325.05|2330.21|2330.21|2319.77|2319.77|0
1585725600000|2020-04-01 07:20:00|2324.88|2324.88|2315.35|2315.35|2328.7|2328.7|2315.31|2315.31|0
1585725900000|2020-04-01 07:25:00|2315.31|2315.31|2312.76|2312.76|2322.03|2322.03|2309.95|2309.95|0
1585726200000|2020-04-01 07:30:00|2312.93|2312.93|2304.23|2304.23|2313|2313|2299.77|2299.77|0
1585726500000|2020-04-01 07:35:00|2303.68|2303.68|2303.82|2303.82|2306.56|2306.56|2297.49|2297.49|0
1585726800000|2020-04-01 07:40:00|2303.71|2303.71|2305.73|2305.73|2312.48|2312.48|2302.19|2302.19|0
1585727100000|2020-04-01 07:45:00|2305.6|2305.6|2300.54|2300.54|2310.3|2310.3|2300.24|2300.24|0
1585727400000|2020-04-01 07:50:00|2300.62|2300.62|2300.7|2300.7|2302.67|2302.67|2297.3|2297.3|0
1585727700000|2020-04-01 07:55:00|2300.53|2300.53|2302.95|2302.95|2303.37|2303.37|2298.15|2298.15|0
1585728000000|2020-04-01 08:00:00|2303|2303|2297.71|2297.71|2303|2303|2295.24|2295.24|0
1585728300000|2020-04-01 08:05:00|2297.82|2297.82|2296.13|2296.13|2302.23|2302.23|2291.66|2291.66|0
1585728600000|2020-04-01 08:10:00|2296.08|2296.08|2284.94|2284.94|2296.47|2296.47|2284.93|2284.93|0
1585728900000|2020-04-01 08:15:00|2284.68|2284.68|2283.9|2283.9|2287.64|2287.64|2277.64|2277.64|0
1585729200000|2020-04-01 08:20:00|2285.4|2285.4|2294.52|2294.52|2294.52|2294.52|2283.31|2283.31|0
1585729500000|2020-04-01 08:25:00|2293.85|2293.85|2293.14|2293.14|2301.11|2301.11|2290.84|2290.84|0
1585729800000|2020-04-01 08:30:00|2293.08|2293.08|2283.93|2283.93|2293.14|2293.14|2283.1|2283.1|0
1585730100000|2020-04-01 08:35:00|2283.84|2283.84|2277.65|2277.65|2287.26|2287.26|2276.79|2276.79|0
1585730400000|2020-04-01 08:40:00|2277.48|2277.48|2277.16|2277.16|2278.68|2278.68|2271.66|2271.66|0
1585730700000|2020-04-01 08:45:00|2276.96|2276.96|2295.68|2295.68|2296.77|2296.77|2276.91|2276.91|0
1585731000000|2020-04-01 08:50:00|2294.67|2294.67|2284.72|2284.72|2296.1|2296.1|2284.6|2284.6|0
1585731300000|2020-04-01 08:55:00|2284.54|2284.54|2287.24|2287.24|2287.28|2287.28|2283.19|2283.19|0
1585731600000|2020-04-01 09:00:00|2287.32|2287.32|2286.23|2286.23|2289.51|2289.51|2285.61|2285.61|0
1585731900000|2020-04-01 09:05:00|2286.24|2286.24|2289.57|2289.57|2290.57|2290.57|2285.37|2285.37|0
1585732200000|2020-04-01 09:10:00|2289.8|2289.8|2291.56|2291.56|2294.25|2294.25|2289.68|2289.68|0
1585732500000|2020-04-01 09:15:00|2291.45|2291.45|2281.37|2281.37|2291.45|2291.45|2281.37|2281.37|0
1585732800000|2020-04-01 09:20:00|2281.41|2281.41|2287|2287|2287|2287|2276.75|2276.75|0
1585733100000|2020-04-01 09:25:00|2287.06|2287.06|2292.25|2292.25|2292.52|2292.52|2286.51|2286.51|0
1585733400000|2020-04-01 09:30:00|2292.33|2292.33|2296.08|2296.08|2296.22|2296.22|2290.96|2290.96|0
1585733700000|2020-04-01 09:35:00|2296.17|2296.17|2291.45|2291.45|2296.6|2296.6|2289.27|2289.27|0
1585734000000|2020-04-01 09:40:00|2291.42|2291.42|2297.21|2297.21|2297.58|2297.58|2289.03|2289.03|0
1585734300000|2020-04-01 09:45:00|2297.38|2297.38|2302.93|2302.93|2304.11|2304.11|2296.56|2296.56|0
1585734600000|2020-04-01 09:50:00|2302.95|2302.95|2304.67|2304.67|2305.96|2305.96|2299.88|2299.88|0
1585734900000|2020-04-01 09:55:00|2304.85|2304.85|2299.49|2299.49|2307.95|2307.95|2299.45|2299.45|0
1585735200000|2020-04-01 10:00:00|2299.57|2299.57|2297.11|2297.11|2300.94|2300.94|2293.93|2293.93|0
1585735500000|2020-04-01 10:05:00|2296.61|2296.61|2293.25|2293.25|2298.12|2298.12|2292.74|2292.74|0
1585735800000|2020-04-01 10:10:00|2293.58|2293.58|2291.64|2291.64|2295.02|2295.02|2291.64|2291.64|0
1585736100000|2020-04-01 10:15:00|2291.61|2291.61|2297.13|2297.13|2297.13|2297.13|2290.46|2290.46|0
1585736400000|2020-04-01 10:20:00|2297.11|2297.11|2293.88|2293.88|2297.11|2297.11|2292.43|2292.43|0
1585736700000|2020-04-01 10:25:00|2293.55|2293.55|2294.46|2294.46|2297.71|2297.71|2293.06|2293.06|0
1585737000000|2020-04-01 10:30:00|2294.13|2294.13|2293.7|2293.7|2296.78|2296.78|2292.08|2292.08|0
1585737300000|2020-04-01 10:35:00|2293.66|2293.66|2296.01|2296.01|2296.01|2296.01|2293.61|2293.61|0
1585737600000|2020-04-01 10:40:00|2295.94|2295.94|2290.71|2290.71|2295.94|2295.94|2290.71|2290.71|0
1585737900000|2020-04-01 10:45:00|2290.45|2290.45|2292.93|2292.93|2293.49|2293.49|2288.71|2288.71|0
1585738200000|2020-04-01 10:50:00|2292.94|2292.94|2292.63|2292.63|2293.43|2293.43|2290.74|2290.74|0
1585738500000|2020-04-01 10:55:00|2292.3|2292.3|2297.57|2297.57|2298.06|2298.06|2290.72|2290.72|0
1585738800000|2020-04-01 11:00:00|2297.54|2297.54|2291.32|2291.32|2297.74|2297.74|2291|2291|0
1585739100000|2020-04-01 11:05:00|2291.26|2291.26|2292.45|2292.45|2296.04|2296.04|2290.39|2290.39|0
1585739400000|2020-04-01 11:10:00|2291.95|2291.95|2292.99|2292.99|2292.99|2292.99|2290.24|2290.24|0
1585739700000|2020-04-01 11:15:00|2292.88|2292.88|2292.79|2292.79|2293.14|2293.14|2290.85|2290.85|0
1585740000000|2020-04-01 11:20:00|2292.46|2292.46|2291.67|2291.67|2293.74|2293.74|2291.04|2291.04|0
1585740300000|2020-04-01 11:25:00|2291.84|2291.84|2290.56|2290.56|2291.84|2291.84|2289.15|2289.15|0
1585740600000|2020-04-01 11:30:00|2290.73|2290.73|2291.21|2291.21|2295.02|2295.02|2290.73|2290.73|0
1585740900000|2020-04-01 11:35:00|2291.27|2291.27|2290.7|2290.7|2291.49|2291.49|2287.71|2287.71|0
1585741200000|2020-04-01 11:40:00|2290.84|2290.84|2288.61|2288.61|2291.63|2291.63|2287.08|2287.08|0
1585741500000|2020-04-01 11:45:00|2288.04|2288.04|2285.1|2285.1|2288.09|2288.09|2284.03|2284.03|0
1585741800000|2020-04-01 11:50:00|2285.01|2285.01|2288.1|2288.1|2290.43|2290.43|2284.18|2284.18|0
1585742100000|2020-04-01 11:55:00|2288.09|2288.09|2282.96|2282.96|2290.75|2290.75|2282.86|2282.86|0
1585742400000|2020-04-01 12:00:00|2282.73|2282.73|2272.7|2272.7|2283.91|2283.91|2271.8|2271.8|0
1585742700000|2020-04-01 12:05:00|2272.58|2272.58|2271.52|2271.52|2274.64|2274.64|2265.49|2265.49|0
1585743000000|2020-04-01 12:10:00|2272.02|2272.02|2268.46|2268.46|2274.37|2274.37|2267.48|2267.48|0
1585743300000|2020-04-01 12:15:00|2268.63|2268.63|2270.37|2270.37|2276.64|2276.64|2267.99|2267.99|0
1585743600000|2020-04-01 12:20:00|2270.54|2270.54|2268.85|2268.85|2271.95|2271.95|2267.89|2267.89|0
1585743900000|2020-04-01 12:25:00|2268.78|2268.78|2274.73|2274.73|2275.42|2275.42|2268.22|2268.22|0
1585744200000|2020-04-01 12:30:00|2274.81|2274.81|2267.68|2267.68|2278.01|2278.01|2267.31|2267.31|0
1585744500000|2020-04-01 12:35:00|2267.35|2267.35|2264.4|2264.4|2268.88|2268.88|2263.42|2263.42|0
1585744800000|2020-04-01 12:40:00|2264.35|2264.35|2262.65|2262.65|2265.01|2265.01|2260.46|2260.46|0
1585745100000|2020-04-01 12:45:00|2262.6|2262.6|2262.91|2262.91|2269.64|2269.64|2262.42|2262.42|0
1585745400000|2020-04-01 12:50:00|2262.79|2262.79|2267.23|2267.23|2268.83|2268.83|2261.76|2261.76|0
1585745700000|2020-04-01 12:55:00|2267.17|2267.17|2264.82|2264.82|2267.91|2267.91|2263.91|2263.91|0
1585746000000|2020-04-01 13:00:00|2264.99|2264.99|2263.05|2263.05|2268.71|2268.71|2262.8|2262.8|0
1585746300000|2020-04-01 13:05:00|2263.11|2263.11|2270.25|2270.25|2270.53|2270.53|2262.2|2262.2|0
1585746600000|2020-04-01 13:10:00|2270.31|2270.31|2267.26|2267.26|2273.49|2273.49|2267.17|2267.17|0
1585746900000|2020-04-01 13:15:00|2267.42|2267.42|2263.49|2263.49|2269.71|2269.71|2262.69|2262.69|0
1585747200000|2020-04-01 13:20:00|2263.15|2263.15|2260.35|2260.35|2263.38|2263.38|2258.06|2258.06|0
1585747500000|2020-04-01 13:25:00|2260.18|2260.18|2259.11|2259.11|2262.19|2262.19|2258.2|2258.2|0
1585747800000|2020-04-01 13:30:00|2259.23|2259.23|2260.51|2260.51|2266.94|2266.94|2254.34|2254.34|0
1585748100000|2020-04-01 13:35:00|2260.68|2260.68|2270.99|2270.99|2273.94|2273.94|2259.01|2259.01|0
1585748400000|2020-04-01 13:40:00|2271.32|2271.32|2279.26|2279.26|2280.19|2280.19|2267.03|2267.03|0
1585748700000|2020-04-01 13:45:00|2279.09|2279.09|2279.37|2279.37|2283.09|2283.09|2276.7|2276.7|0
1585749000000|2020-04-01 13:50:00|2278.87|2278.87|2271.48|2271.48|2281.73|2281.73|2271.36|2271.36|0
1585749300000|2020-04-01 13:55:00|2271.36|2271.36|2266.39|2266.39|2273.17|2273.17|2266.39|2266.39|0
1585749600000|2020-04-01 14:00:00|2266.22|2266.22|2262.29|2262.29|2267.99|2267.99|2262.13|2262.13|0
1585749900000|2020-04-01 14:05:00|2261.89|2261.89|2268.38|2268.38|2271.66|2271.66|2259.49|2259.49|0
1585750200000|2020-04-01 14:10:00|2268.15|2268.15|2264.58|2264.58|2268.44|2268.44|2263.59|2263.59|0
1585750500000|2020-04-01 14:15:00|2264.49|2264.49|2274.39|2274.39|2277.95|2277.95|2263.87|2263.87|0
1585750800000|2020-04-01 14:20:00|2274.37|2274.37|2265.57|2265.57|2277.6|2277.6|2264.87|2264.87|0
1585751100000|2020-04-01 14:25:00|2265.74|2265.74|2265.16|2265.16|2265.98|2265.98|2261.86|2261.86|0
1585751400000|2020-04-01 14:30:00|2265.42|2265.42|2271.38|2271.38|2271.8|2271.8|2264.82|2264.82|0
1585751700000|2020-04-01 14:35:00|2271.86|2271.86|2266.35|2266.35|2273.61|2273.61|2266.35|2266.35|0
1585752000000|2020-04-01 14:40:00|2266.29|2266.29|2268.18|2268.18|2271.24|2271.24|2264.82|2264.82|0
1585752300000|2020-04-01 14:45:00|2267.52|2267.52|2266.98|2266.98|2268.47|2268.47|2265.37|2265.37|0
1585752600000|2020-04-01 14:50:00|2266.82|2266.82|2260.44|2260.44|2267|2267|2260.42|2260.42|0
1585752900000|2020-04-01 14:55:00|2260.61|2260.61|2248.63|2248.63|2260.61|2260.61|2247|2247|0
1585753200000|2020-04-01 15:00:00|2248.59|2248.59|2261.68|2261.68|2263.08|2263.08|2247.73|2247.73|0
1585753500000|2020-04-01 15:05:00|2261.82|2261.82|2263.04|2263.04|2264.76|2264.76|2259.57|2259.57|0
1585753800000|2020-04-01 15:10:00|2263|2263|2256.89|2256.89|2263.54|2263.54|2256.52|2256.52|0
1585754100000|2020-04-01 15:15:00|2256.86|2256.86|2256.79|2256.79|2259.39|2259.39|2253.74|2253.74|0
1585754400000|2020-04-01 15:20:00|2256.71|2256.71|2247.24|2247.24|2256.99|2256.99|2246.99|2246.99|0
1585754700000|2020-04-01 15:25:00|2247.08|2247.08|2234.55|2234.55|2248.73|2248.73|2233.29|2233.29|0
1585811700000|2020-04-02 07:15:00|2228.74|2228.74|2229.25|2229.25|2230.61|2230.61|2220.47|2220.47|0
1585812000000|2020-04-02 07:20:00|2229.09|2229.09|2228.87|2228.87|2231.7|2231.7|2225.53|2225.53|0
1585812300000|2020-04-02 07:25:00|2228.82|2228.82|2222.92|2222.92|2229.03|2229.03|2219.84|2219.84|0
1585812600000|2020-04-02 07:30:00|2223.01|2223.01|2209.53|2209.53|2223.91|2223.91|2208.83|2208.83|0
1585812900000|2020-04-02 07:35:00|2209.47|2209.47|2208.75|2208.75|2209.61|2209.61|2204.34|2204.34|0
1585813200000|2020-04-02 07:40:00|2208.58|2208.58|2207.83|2207.83|2209.51|2209.51|2203.98|2203.98|0
1585813500000|2020-04-02 07:45:00|2207.68|2207.68|2206.99|2206.99|2209.68|2209.68|2204.54|2204.54|0
1585813800000|2020-04-02 07:50:00|2206.65|2206.65|2209.71|2209.71|2209.71|2209.71|2202.87|2202.87|0
1585814100000|2020-04-02 07:55:00|2209.88|2209.88|2213.78|2213.78|2213.78|2213.78|2208.36|2208.36|0
1585814400000|2020-04-02 08:00:00|2213.97|2213.97|2221.84|2221.84|2223.02|2223.02|2211.9|2211.9|0
1585814700000|2020-04-02 08:05:00|2222.01|2222.01|2218.38|2218.38|2222.38|2222.38|2215.71|2215.71|0
1585815000000|2020-04-02 08:10:00|2218.42|2218.42|2213.58|2213.58|2219.17|2219.17|2211.88|2211.88|0
1585815300000|2020-04-02 08:15:00|2213.41|2213.41|2215.17|2215.17|2215.7|2215.7|2211.97|2211.97|0
1585815600000|2020-04-02 08:20:00|2215.05|2215.05|2214.64|2214.64|2218.97|2218.97|2213.91|2213.91|0
1585815900000|2020-04-02 08:25:00|2214.3|2214.3|2212.23|2212.23|2214.47|2214.47|2209.89|2209.89|0
1585816200000|2020-04-02 08:30:00|2212.29|2212.29|2217.75|2217.75|2217.79|2217.79|2210.25|2210.25|0
1585816500000|2020-04-02 08:35:00|2217.93|2217.93|2221.41|2221.41|2221.99|2221.99|2217.65|2217.65|0
1585816800000|2020-04-02 08:40:00|2221.24|2221.24|2222.89|2222.89|2222.95|2222.95|2219.25|2219.25|0
1585817100000|2020-04-02 08:45:00|2223.02|2223.02|2218.02|2218.02|2224.44|2224.44|2217.36|2217.36|0
1585817400000|2020-04-02 08:50:00|2218.35|2218.35|2212.73|2212.73|2218.35|2218.35|2212.32|2212.32|0
1585817700000|2020-04-02 08:55:00|2212.56|2212.56|2212.05|2212.05|2214.34|2214.34|2210.37|2210.37|0
1585818000000|2020-04-02 09:00:00|2212.22|2212.22|2209.06|2209.06|2215.04|2215.04|2206.83|2206.83|0
1585818300000|2020-04-02 09:05:00|2209.05|2209.05|2206.35|2206.35|2209.08|2209.08|2203.05|2203.05|0
1585818600000|2020-04-02 09:10:00|2206.47|2206.47|2202.22|2202.22|2206.47|2206.47|2202.21|2202.21|0
1585818900000|2020-04-02 09:15:00|2202.05|2202.05|2200.6|2200.6|2202.89|2202.89|2196|2196|0
1585819200000|2020-04-02 09:20:00|2200.52|2200.52|2194.98|2194.98|2200.52|2200.52|2194.98|2194.98|0
1585819500000|2020-04-02 09:25:00|2195.1|2195.1|2191.01|2191.01|2195.42|2195.42|2190.54|2190.54|0
1585819800000|2020-04-02 09:30:00|2190.97|2190.97|2188.36|2188.36|2192.91|2192.91|2188.36|2188.36|0
1585820100000|2020-04-02 09:35:00|2188.53|2188.53|2181.66|2181.66|2188.6|2188.6|2180.11|2180.11|0
1585820400000|2020-04-02 09:40:00|2181.27|2181.27|2185.71|2185.71|2186.06|2186.06|2181.22|2181.22|0
1585820700000|2020-04-02 09:45:00|2185.55|2185.55|2185.43|2185.43|2186.93|2186.93|2184.79|2184.79|0
1585821000000|2020-04-02 09:50:00|2185.14|2185.14|2185.17|2185.17|2186.17|2186.17|2184.02|2184.02|0
1585821300000|2020-04-02 09:55:00|2185.26|2185.26|2183.23|2183.23|2186.91|2186.91|2182.96|2182.96|0
1585821600000|2020-04-02 10:00:00|2183.4|2183.4|2181.45|2181.45|2183.6|2183.6|2179.81|2179.81|0
1585821900000|2020-04-02 10:05:00|2181.51|2181.51|2185.67|2185.67|2187.36|2187.36|2181.51|2181.51|0
1585822200000|2020-04-02 10:10:00|2185.73|2185.73|2187.68|2187.68|2190.34|2190.34|2185.73|2185.73|0
1585822500000|2020-04-02 10:15:00|2187.34|2187.34|2187.88|2187.88|2188.54|2188.54|2186.02|2186.02|0
1585822800000|2020-04-02 10:20:00|2188.05|2188.05|2191.38|2191.38|2192.9|2192.9|2188.05|2188.05|0
1585823100000|2020-04-02 10:25:00|2191.22|2191.22|2188.54|2188.54|2191.95|2191.95|2188.54|2188.54|0
1585823400000|2020-04-02 10:30:00|2188.7|2188.7|2190.42|2190.42|2190.83|2190.83|2188.22|2188.22|0
1585823700000|2020-04-02 10:35:00|2190.59|2190.59|2190.15|2190.15|2191.85|2191.85|2189.38|2189.38|0
1585824000000|2020-04-02 10:40:00|2190.04|2190.04|2192.72|2192.72|2193.73|2193.73|2189.8|2189.8|0
1585824300000|2020-04-02 10:45:00|2192.56|2192.56|2192.68|2192.68|2193.77|2193.77|2190.37|2190.37|0
1585824600000|2020-04-02 10:50:00|2192.85|2192.85|2196.75|2196.75|2197.51|2197.51|2190.84|2190.84|0
1585824900000|2020-04-02 10:55:00|2196.07|2196.07|2208.23|2208.23|2208.23|2208.23|2195.56|2195.56|0
1585825200000|2020-04-02 11:00:00|2208.11|2208.11|2198.94|2198.94|2208.23|2208.23|2198.94|2198.94|0
1585825500000|2020-04-02 11:05:00|2198.83|2198.83|2197.4|2197.4|2202.02|2202.02|2197.4|2197.4|0
1585825800000|2020-04-02 11:10:00|2197.57|2197.57|2194.25|2194.25|2199.62|2199.62|2193.24|2193.24|0
1585826100000|2020-04-02 11:15:00|2194.29|2194.29|2199.34|2199.34|2201.96|2201.96|2194.29|2194.29|0
1585826400000|2020-04-02 11:20:00|2199.67|2199.67|2198.06|2198.06|2201.2|2201.2|2197.01|2197.01|0
1585826700000|2020-04-02 11:25:00|2198.1|2198.1|2196.6|2196.6|2198.9|2198.9|2195.38|2195.38|0
1585827000000|2020-04-02 11:30:00|2196.47|2196.47|2195.18|2195.18|2196.47|2196.47|2191.63|2191.63|0
1585827300000|2020-04-02 11:35:00|2195.21|2195.21|2196.99|2196.99|2198.64|2198.64|2194.52|2194.52|0
1585827600000|2020-04-02 11:40:00|2196.91|2196.91|2196.84|2196.84|2198.9|2198.9|2196.51|2196.51|0
1585827900000|2020-04-02 11:45:00|2197|2197|2199.26|2199.26|2199.62|2199.62|2196.25|2196.25|0
1585828200000|2020-04-02 11:50:00|2199.46|2199.46|2199.75|2199.75|2202.39|2202.39|2199.25|2199.25|0
1585828500000|2020-04-02 11:55:00|2199.61|2199.61|2198.12|2198.12|2199.61|2199.61|2197.62|2197.62|0
1585828800000|2020-04-02 12:00:00|2198.29|2198.29|2198.08|2198.08|2199.21|2199.21|2197.12|2197.12|0
1585829100000|2020-04-02 12:05:00|2198.26|2198.26|2196.06|2196.06|2198.45|2198.45|2194.83|2194.83|0
1585829400000|2020-04-02 12:10:00|2196.15|2196.15|2198.38|2198.38|2198.38|2198.38|2195.77|2195.77|0
1585829700000|2020-04-02 12:15:00|2198.05|2198.05|2193.66|2193.66|2198.57|2198.57|2192.67|2192.67|0
1585830000000|2020-04-02 12:20:00|2193.6|2193.6|2190.19|2190.19|2193.82|2193.82|2189.95|2189.95|0
1585830300000|2020-04-02 12:25:00|2190.53|2190.53|2188.79|2188.79|2191.46|2191.46|2187.03|2187.03|0
1585830600000|2020-04-02 12:30:00|2187.84|2187.84|2184.11|2184.11|2188.34|2188.34|2184.11|2184.11|0
1585830900000|2020-04-02 12:35:00|2184.24|2184.24|2178.03|2178.03|2184.58|2184.58|2173.69|2173.69|0
1585831200000|2020-04-02 12:40:00|2177.36|2177.36|2182.6|2182.6|2183.69|2183.69|2171.78|2171.78|0
1585831500000|2020-04-02 12:45:00|2182.57|2182.57|2181.25|2181.25|2184.31|2184.31|2178.7|2178.7|0
1585831800000|2020-04-02 12:50:00|2181.19|2181.19|2172.65|2172.65|2184.31|2184.31|2171.25|2171.25|0
1585832100000|2020-04-02 12:55:00|2172.48|2172.48|2162.43|2162.43|2175|2175|2162.06|2162.06|0
1585832400000|2020-04-02 13:00:00|2162.59|2162.59|2158.85|2158.85|2166.1|2166.1|2157.62|2157.62|0
1585832700000|2020-04-02 13:05:00|2158.31|2158.31|2147.75|2147.75|2159.45|2159.45|2147.42|2147.42|0
1585833000000|2020-04-02 13:10:00|2147.72|2147.72|2143.27|2143.27|2149.52|2149.52|2141.73|2141.73|0
1585833300000|2020-04-02 13:15:00|2143.38|2143.38|2141.26|2141.26|2147.91|2147.91|2140.44|2140.44|0
1585833600000|2020-04-02 13:20:00|2141.32|2141.32|2147.42|2147.42|2147.53|2147.53|2139.11|2139.11|0
1585833900000|2020-04-02 13:25:00|2148.09|2148.09|2145.45|2145.45|2149.34|2149.34|2143.61|2143.61|0
1585834200000|2020-04-02 13:30:00|2145.54|2145.54|2148.97|2148.97|2152.19|2152.19|2144.99|2144.99|0
1585834500000|2020-04-02 13:35:00|2148.91|2148.91|2147.59|2147.59|2151.55|2151.55|2146.4|2146.4|0
1585834800000|2020-04-02 13:40:00|2147.92|2147.92|2145.16|2145.16|2149.44|2149.44|2143.95|2143.95|0
1585835100000|2020-04-02 13:45:00|2144.83|2144.83|2142.28|2142.28|2146.55|2146.55|2140.33|2140.33|0
1585835400000|2020-04-02 13:50:00|2142.37|2142.37|2146.06|2146.06|2153.27|2153.27|2141.64|2141.64|0
1585835700000|2020-04-02 13:55:00|2145.89|2145.89|2167.6|2167.6|2167.98|2167.98|2145.78|2145.78|0
1585836000000|2020-04-02 14:00:00|2167.93|2167.93|2172.58|2172.58|2173.13|2173.13|2166.63|2166.63|0
1585836300000|2020-04-02 14:05:00|2172.75|2172.75|2181.24|2181.24|2181.92|2181.92|2169.96|2169.96|0
1585836600000|2020-04-02 14:10:00|2181.69|2181.69|2183.94|2183.94|2186.29|2186.29|2181.01|2181.01|0
1585836900000|2020-04-02 14:15:00|2184|2184|2182.64|2182.64|2184|2184|2178.69|2178.69|0
1585837200000|2020-04-02 14:20:00|2183.12|2183.12|2182.95|2182.95|2184.36|2184.36|2181.62|2181.62|0
1585837500000|2020-04-02 14:25:00|2182.87|2182.87|2188.72|2188.72|2189.2|2189.2|2182.51|2182.51|0
1585837800000|2020-04-02 14:30:00|2188.67|2188.67|2200.49|2200.49|2202.75|2202.75|2187.9|2187.9|0
1585838100000|2020-04-02 14:35:00|2200.41|2200.41|2211.85|2211.85|2213.37|2213.37|2200.41|2200.41|0
1585838400000|2020-04-02 14:40:00|2211.69|2211.69|2210.54|2210.54|2212.54|2212.54|2202.92|2202.92|0
1585838700000|2020-04-02 14:45:00|2210.71|2210.71|2203.79|2203.79|2213.99|2213.99|2202.63|2202.63|0
1585839000000|2020-04-02 14:50:00|2203.75|2203.75|2203.41|2203.41|2208.25|2208.25|2200.37|2200.37|0
1585839300000|2020-04-02 14:55:00|2203.24|2203.24|2207.85|2207.85|2210.06|2210.06|2203.15|2203.15|0
1585839600000|2020-04-02 15:00:00|2207.89|2207.89|2205.17|2205.17|2209.1|2209.1|2201.92|2201.92|0
1585839900000|2020-04-02 15:05:00|2205.34|2205.34|2192.57|2192.57|2207.24|2207.24|2192.09|2192.09|0
1585840200000|2020-04-02 15:10:00|2192.46|2192.46|2185.26|2185.26|2192.91|2192.91|2184.46|2184.46|0
1585840500000|2020-04-02 15:15:00|2185.59|2185.59|2182.99|2182.99|2189.03|2189.03|2182.55|2182.55|0
1585840800000|2020-04-02 15:20:00|2183.49|2183.49|2172.86|2172.86|2184.57|2184.57|2172.86|2172.86|0
1585841100000|2020-04-02 15:25:00|2172.91|2172.91|2177.79|2177.79|2177.79|2177.79|2166.1|2166.1|0
1585898100000|2020-04-03 07:15:00|2170.08|2170.08|2163.43|2163.43|2170.08|2170.08|2159.88|2159.88|0
1585898400000|2020-04-03 07:20:00|2163.09|2163.09|2166.2|2166.2|2167.29|2167.29|2162.61|2162.61|0
1585898700000|2020-04-03 07:25:00|2166.33|2166.33|2170.29|2170.29|2172.6|2172.6|2165.99|2165.99|0
1585899000000|2020-04-03 07:30:00|2170.25|2170.25|2169.23|2169.23|2170.25|2170.25|2166.61|2166.61|0
1585899300000|2020-04-03 07:35:00|2169.51|2169.51|2166.8|2166.8|2170.94|2170.94|2163.84|2163.84|0
1585899600000|2020-04-03 07:40:00|2166.46|2166.46|2171.22|2171.22|2175.13|2175.13|2166.03|2166.03|0
1585899900000|2020-04-03 07:45:00|2171.16|2171.16|2172.24|2172.24|2173.04|2173.04|2170.38|2170.38|0
1585900200000|2020-04-03 07:50:00|2172.37|2172.37|2170.22|2170.22|2176.19|2176.19|2169.96|2169.96|0
1585900500000|2020-04-03 07:55:00|2170.04|2170.04|2171.07|2171.07|2172.5|2172.5|2167.24|2167.24|0
1585900800000|2020-04-03 08:00:00|2171.01|2171.01|2169.53|2169.53|2175.12|2175.12|2169.53|2169.53|0
1585901100000|2020-04-03 08:05:00|2169.57|2169.57|2174.82|2174.82|2175.4|2175.4|2169.44|2169.44|0
1585901400000|2020-04-03 08:10:00|2175.03|2175.03|2173.75|2173.75|2175.03|2175.03|2172.1|2172.1|0
1585901700000|2020-04-03 08:15:00|2173.91|2173.91|2171.59|2171.59|2177.74|2177.74|2171.23|2171.23|0
1585902000000|2020-04-03 08:20:00|2171.45|2171.45|2167.9|2167.9|2173.1|2173.1|2165.88|2165.88|0
1585902300000|2020-04-03 08:25:00|2167.95|2167.95|2166.44|2166.44|2169.88|2169.88|2164.16|2164.16|0
1585902600000|2020-04-03 08:30:00|2166.04|2166.04|2166.26|2166.26|2167.58|2167.58|2164.99|2164.99|0
1585902900000|2020-04-03 08:35:00|2166.24|2166.24|2166.93|2166.93|2168.31|2168.31|2164.23|2164.23|0
1585903200000|2020-04-03 08:40:00|2166.26|2166.26|2166.74|2166.74|2167.58|2167.58|2163.43|2163.43|0
1585903500000|2020-04-03 08:45:00|2166.68|2166.68|2166.71|2166.71|2167.64|2167.64|2164.68|2164.68|0
1585903800000|2020-04-03 08:50:00|2165.85|2165.85|2162.9|2162.9|2166.05|2166.05|2160.65|2160.65|0
1585904100000|2020-04-03 08:55:00|2162.57|2162.57|2164.14|2164.14|2165.71|2165.71|2161.34|2161.34|0
1585904400000|2020-04-03 09:00:00|2165.07|2165.07|2164.43|2164.43|2168.22|2168.22|2164.43|2164.43|0
1585904700000|2020-04-03 09:05:00|2164.32|2164.32|2165.26|2165.26|2166.02|2166.02|2162|2162|0
1585905000000|2020-04-03 09:10:00|2165.23|2165.23|2160.49|2160.49|2165.23|2165.23|2160.14|2160.14|0
1585905300000|2020-04-03 09:15:00|2160.44|2160.44|2153.76|2153.76|2160.44|2160.44|2153.67|2153.67|0
1585905600000|2020-04-03 09:20:00|2153.67|2153.67|2151.56|2151.56|2153.77|2153.77|2150.21|2150.21|0
1585905900000|2020-04-03 09:25:00|2151.72|2151.72|2151.76|2151.76|2153|2153|2150.2|2150.2|0
1585906200000|2020-04-03 09:30:00|2151.8|2151.8|2150.22|2150.22|2152.41|2152.41|2149.01|2149.01|0
1585906500000|2020-04-03 09:35:00|2150.39|2150.39|2150.67|2150.67|2152.01|2152.01|2149.05|2149.05|0
1585906800000|2020-04-03 09:40:00|2150.55|2150.55|2155.37|2155.37|2156.71|2156.71|2150.32|2150.32|0
1585907100000|2020-04-03 09:45:00|2155.31|2155.31|2158.03|2158.03|2158.15|2158.15|2152.7|2152.7|0
1585907400000|2020-04-03 09:50:00|2157.97|2157.97|2159.52|2159.52|2159.54|2159.54|2155.98|2155.98|0
1585907700000|2020-04-03 09:55:00|2159.32|2159.32|2159.04|2159.04|2159.76|2159.76|2154.59|2154.59|0
1585908000000|2020-04-03 10:00:00|2159.71|2159.71|2160.37|2160.37|2161.04|2161.04|2159.43|2159.43|0
1585908300000|2020-04-03 10:05:00|2160.54|2160.54|2164.29|2164.29|2165.31|2165.31|2160.48|2160.48|0
1585908600000|2020-04-03 10:10:00|2164.3|2164.3|2163.19|2163.19|2164.3|2164.3|2159.33|2159.33|0
1585908900000|2020-04-03 10:15:00|2163.02|2163.02|2161.26|2161.26|2164.24|2164.24|2160.81|2160.81|0
1585909200000|2020-04-03 10:20:00|2161.59|2161.59|2160.25|2160.25|2162.77|2162.77|2158.59|2158.59|0
1585909500000|2020-04-03 10:25:00|2160.38|2160.38|2160.26|2160.26|2160.38|2160.38|2157.96|2157.96|0
1585909800000|2020-04-03 10:30:00|2160.59|2160.59|2171.73|2171.73|2171.99|2171.99|2160.09|2160.09|0
1585910100000|2020-04-03 10:35:00|2171.71|2171.71|2170.59|2170.59|2172|2172|2168.37|2168.37|0
1585910400000|2020-04-03 10:40:00|2170.75|2170.75|2168.74|2168.74|2170.81|2170.81|2167.17|2167.17|0
1585910700000|2020-04-03 10:45:00|2168.83|2168.83|2173.18|2173.18|2173.42|2173.42|2168.55|2168.55|0
1585911000000|2020-04-03 10:50:00|2173.02|2173.02|2173.22|2173.22|2174.44|2174.44|2172.62|2172.62|0
1585911300000|2020-04-03 10:55:00|2173.39|2173.39|2172.6|2172.6|2174.41|2174.41|2170.92|2170.92|0
1585911600000|2020-04-03 11:00:00|2172.09|2172.09|2174.5|2174.5|2175.25|2175.25|2170.49|2170.49|0
1585911900000|2020-04-03 11:05:00|2174.86|2174.86|2169.53|2169.53|2176.21|2176.21|2168.26|2168.26|0
1585912200000|2020-04-03 11:10:00|2169.76|2169.76|2170.3|2170.3|2171.71|2171.71|2168.24|2168.24|0
1585912500000|2020-04-03 11:15:00|2170.28|2170.28|2165.42|2165.42|2171.24|2171.24|2164.61|2164.61|0
1585912800000|2020-04-03 11:20:00|2165.53|2165.53|2169.23|2169.23|2169.23|2169.23|2165.53|2165.53|0
1585913100000|2020-04-03 11:25:00|2168.9|2168.9|2170.19|2170.19|2170.2|2170.2|2167.3|2167.3|0
1585913400000|2020-04-03 11:30:00|2170.16|2170.16|2172.33|2172.33|2173.98|2173.98|2169.43|2169.43|0
1585913700000|2020-04-03 11:35:00|2172.39|2172.39|2171.27|2171.27|2173|2173|2170.65|2170.65|0
1585914000000|2020-04-03 11:40:00|2171.33|2171.33|2171.4|2171.4|2171.97|2171.97|2170.63|2170.63|0
1585914300000|2020-04-03 11:45:00|2171.27|2171.27|2176.36|2176.36|2176.69|2176.69|2170.16|2170.16|0
1585914600000|2020-04-03 11:50:00|2176.4|2176.4|2177.4|2177.4|2178.98|2178.98|2175.04|2175.04|0
1585914900000|2020-04-03 11:55:00|2177.33|2177.33|2178.09|2178.09|2180.96|2180.96|2174.17|2174.17|0
1585915200000|2020-04-03 12:00:00|2178.26|2178.26|2176.16|2176.16|2179.11|2179.11|2174.78|2174.78|0
1585915500000|2020-04-03 12:05:00|2175.9|2175.9|2177.14|2177.14|2178.11|2178.11|2175.88|2175.88|0
1585915800000|2020-04-03 12:10:00|2176.97|2176.97|2175.41|2175.41|2178.13|2178.13|2174.42|2174.42|0
1585916100000|2020-04-03 12:15:00|2175.28|2175.28|2167.97|2167.97|2175.54|2175.54|2167.54|2167.54|0
1585916400000|2020-04-03 12:20:00|2167.86|2167.86|2168|2168|2168.83|2168.83|2165.95|2165.95|0
1585916700000|2020-04-03 12:25:00|2168.17|2168.17|2169.72|2169.72|2172.01|2172.01|2166.37|2166.37|0
1585917000000|2020-04-03 12:30:00|2169.65|2169.65|2173.48|2173.48|2177.67|2177.67|2165.05|2165.05|0
1585917300000|2020-04-03 12:35:00|2173.85|2173.85|2176.25|2176.25|2176.71|2176.71|2172.55|2172.55|0
1585917600000|2020-04-03 12:40:00|2176.17|2176.17|2173.3|2173.3|2176.17|2176.17|2172.55|2172.55|0
1585917900000|2020-04-03 12:45:00|2173.21|2173.21|2175.59|2175.59|2176.95|2176.95|2171.85|2171.85|0
1585918200000|2020-04-03 12:50:00|2175.56|2175.56|2175.99|2175.99|2177.94|2177.94|2174.62|2174.62|0
1585918500000|2020-04-03 12:55:00|2175.66|2175.66|2177.97|2177.97|2177.97|2177.97|2174.58|2174.58|0
1585918800000|2020-04-03 13:00:00|2177.8|2177.8|2178.6|2178.6|2179.89|2179.89|2176.3|2176.3|0
1585919100000|2020-04-03 13:05:00|2178.51|2178.51|2174.34|2174.34|2179.56|2179.56|2174.17|2174.17|0
1585919400000|2020-04-03 13:10:00|2174.39|2174.39|2171.95|2171.95|2174.73|2174.73|2169.85|2169.85|0
1585919700000|2020-04-03 13:15:00|2172.03|2172.03|2174.59|2174.59|2176.38|2176.38|2172.03|2172.03|0
1585920000000|2020-04-03 13:20:00|2174.76|2174.76|2176.4|2176.4|2176.93|2176.93|2173.78|2173.78|0
1585920300000|2020-04-03 13:25:00|2175.9|2175.9|2177.19|2177.19|2178.89|2178.89|2175.59|2175.59|0
1585920600000|2020-04-03 13:30:00|2177.15|2177.15|2176.4|2176.4|2178.57|2178.57|2173|2173|0
1585920900000|2020-04-03 13:35:00|2176.48|2176.48|2175.93|2175.93|2177.04|2177.04|2173.26|2173.26|0
1585921200000|2020-04-03 13:40:00|2176.02|2176.02|2178.51|2178.51|2181.63|2181.63|2176.02|2176.02|0
1585921500000|2020-04-03 13:45:00|2178.63|2178.63|2175.73|2175.73|2180.15|2180.15|2175.73|2175.73|0
1585921800000|2020-04-03 13:50:00|2175.62|2175.62|2175.66|2175.66|2176.06|2176.06|2171.39|2171.39|0
1585922100000|2020-04-03 13:55:00|2175.6|2175.6|2177.68|2177.68|2180.8|2180.8|2175.49|2175.49|0
1585922400000|2020-04-03 14:00:00|2178.1|2178.1|2174.06|2174.06|2180.75|2180.75|2173.95|2173.95|0
1585922700000|2020-04-03 14:05:00|2173.98|2173.98|2180.97|2180.97|2181.8|2181.8|2173.9|2173.9|0
1585923000000|2020-04-03 14:10:00|2180.96|2180.96|2179.62|2179.62|2182.53|2182.53|2179.17|2179.17|0
1585923300000|2020-04-03 14:15:00|2179.57|2179.57|2171.78|2171.78|2179.9|2179.9|2171.71|2171.71|0
1585923600000|2020-04-03 14:20:00|2171.75|2171.75|2174.27|2174.27|2174.97|2174.97|2169.98|2169.98|0
1585923900000|2020-04-03 14:25:00|2174.3|2174.3|2172.79|2172.79|2174.99|2174.99|2172.01|2172.01|0
1585924200000|2020-04-03 14:30:00|2172.71|2172.71|2172.1|2172.1|2173.95|2173.95|2168.75|2168.75|0
1585924500000|2020-04-03 14:35:00|2172.05|2172.05|2171.23|2171.23|2173.58|2173.58|2169.38|2169.38|0
1585924800000|2020-04-03 14:40:00|2171.2|2171.2|2174.12|2174.12|2174.68|2174.68|2168.14|2168.14|0
1585925100000|2020-04-03 14:45:00|2173.62|2173.62|2178.08|2178.08|2178.54|2178.54|2171.67|2171.67|0
1585925400000|2020-04-03 14:50:00|2178.02|2178.02|2175.62|2175.62|2181.2|2181.2|2175.15|2175.15|0
1585925700000|2020-04-03 14:55:00|2175.58|2175.58|2180.31|2180.31|2181.05|2181.05|2175.18|2175.18|0
1585926000000|2020-04-03 15:00:00|2180.82|2180.82|2182.44|2182.44|2183.7|2183.7|2179.86|2179.86|0
1585926300000|2020-04-03 15:05:00|2182.39|2182.39|2181.03|2181.03|2182.45|2182.45|2179.71|2179.71|0
1585926600000|2020-04-03 15:10:00|2181.1|2181.1|2178.66|2178.66|2181.78|2181.78|2178.02|2178.02|0
1585926900000|2020-04-03 15:15:00|2178.83|2178.83|2172.86|2172.86|2179.89|2179.89|2172.86|2172.86|0
1585927200000|2020-04-03 15:20:00|2173.2|2173.2|2165.57|2165.57|2175.87|2175.87|2164.6|2164.6|0
1585927500000|2020-04-03 15:25:00|2165.74|2165.74|2169.05|2169.05|2169.58|2169.58|2164.52|2164.52|0
1586157300000|2020-04-06 07:15:00|2252.01|2252.01|2250.41|2250.41|2252.68|2252.68|2243.75|2243.75|0
1586157600000|2020-04-06 07:20:00|2250.94|2250.94|2249.35|2249.35|2254.62|2254.62|2248.03|2248.03|0
1586157900000|2020-04-06 07:25:00|2249.02|2249.02|2246.4|2246.4|2251.2|2251.2|2245.19|2245.19|0
1586158200000|2020-04-06 07:30:00|2246.23|2246.23|2243.31|2243.31|2251.3|2251.3|2241.89|2241.89|0
1586158500000|2020-04-06 07:35:00|2243.36|2243.36|2240.31|2240.31|2243.7|2243.7|2239.43|2239.43|0
1586158800000|2020-04-06 07:40:00|2240.36|2240.36|2237.48|2237.48|2242.1|2242.1|2234.01|2234.01|0
1586159100000|2020-04-06 07:45:00|2237.56|2237.56|2241.38|2241.38|2241.88|2241.88|2236.55|2236.55|0
1586159400000|2020-04-06 07:50:00|2240.92|2240.92|2242.02|2242.02|2242.49|2242.49|2235.55|2235.55|0
1586159700000|2020-04-06 07:55:00|2241.99|2241.99|2237.33|2237.33|2244.12|2244.12|2236.84|2236.84|0
1586160000000|2020-04-06 08:00:00|2237.16|2237.16|2238.71|2238.71|2242.65|2242.65|2235.52|2235.52|0
1586160300000|2020-04-06 08:05:00|2238.66|2238.66|2236.26|2236.26|2240.16|2240.16|2231.28|2231.28|0
1586160600000|2020-04-06 08:10:00|2236.1|2236.1|2233.39|2233.39|2237.88|2237.88|2231.51|2231.51|0
1586160900000|2020-04-06 08:15:00|2233.56|2233.56|2237.82|2237.82|2238.18|2238.18|2232.7|2232.7|0
1586161200000|2020-04-06 08:20:00|2237.98|2237.98|2236.99|2236.99|2237.98|2237.98|2233.46|2233.46|0
1586161500000|2020-04-06 08:25:00|2237.22|2237.22|2238.14|2238.14|2238.67|2238.67|2235.54|2235.54|0
1586161800000|2020-04-06 08:30:00|2238.31|2238.31|2234.65|2234.65|2238.73|2238.73|2233.49|2233.49|0
1586162100000|2020-04-06 08:35:00|2234.76|2234.76|2232.77|2232.77|2235.1|2235.1|2229.85|2229.85|0
1586162400000|2020-04-06 08:40:00|2232.8|2232.8|2240.22|2240.22|2240.66|2240.66|2232.53|2232.53|0
1586162700000|2020-04-06 08:45:00|2240.05|2240.05|2237.15|2237.15|2242.65|2242.65|2236.19|2236.19|0
1586163000000|2020-04-06 08:50:00|2237.18|2237.18|2239.54|2239.54|2239.54|2239.54|2234.65|2234.65|0
1586163300000|2020-04-06 08:55:00|2239.89|2239.89|2246.76|2246.76|2247.58|2247.58|2239.72|2239.72|0
1586163600000|2020-04-06 09:00:00|2246.69|2246.69|2246.13|2246.13|2247.88|2247.88|2245.1|2245.1|0
1586163900000|2020-04-06 09:05:00|2246.08|2246.08|2255.06|2255.06|2255.87|2255.87|2245.53|2245.53|0
1586164200000|2020-04-06 09:10:00|2254.73|2254.73|2258.06|2258.06|2258.09|2258.09|2253.07|2253.07|0
1586164500000|2020-04-06 09:15:00|2257.89|2257.89|2264.22|2264.22|2264.22|2264.22|2257.89|2257.89|0
1586164800000|2020-04-06 09:20:00|2264.43|2264.43|2267.44|2267.44|2268.99|2268.99|2264.16|2264.16|0
1586165100000|2020-04-06 09:25:00|2267.27|2267.27|2275.21|2275.21|2275.21|2275.21|2267.04|2267.04|0
1586165400000|2020-04-06 09:30:00|2275.17|2275.17|2275.95|2275.95|2276.88|2276.88|2274.97|2274.97|0
1586165700000|2020-04-06 09:35:00|2276.12|2276.12|2279.28|2279.28|2279.72|2279.72|2275.36|2275.36|0
1586166000000|2020-04-06 09:40:00|2279.25|2279.25|2286.2|2286.2|2287.48|2287.48|2278.21|2278.21|0
1586166300000|2020-04-06 09:45:00|2286.32|2286.32|2282.92|2282.92|2288.99|2288.99|2281.65|2281.65|0
1586166600000|2020-04-06 09:50:00|2282.89|2282.89|2278.77|2278.77|2284.4|2284.4|2278.77|2278.77|0
1586166900000|2020-04-06 09:55:00|2279.11|2279.11|2276.53|2276.53|2279.11|2279.11|2275.1|2275.1|0
1586167200000|2020-04-06 10:00:00|2276.96|2276.96|2280.32|2280.32|2280.33|2280.33|2276.96|2276.96|0
1586167500000|2020-04-06 10:05:00|2280.15|2280.15|2273.54|2273.54|2280.15|2280.15|2273.37|2273.37|0
1586167800000|2020-04-06 10:10:00|2273.24|2273.24|2266.1|2266.1|2273.38|2273.38|2264.11|2264.11|0
1586168100000|2020-04-06 10:15:00|2266.12|2266.12|2262.18|2262.18|2266.12|2266.12|2262.18|2262.18|0
1586168400000|2020-04-06 10:20:00|2262.34|2262.34|2265.14|2265.14|2265.14|2265.14|2262.34|2262.34|0
1586168700000|2020-04-06 10:25:00|2265.06|2265.06|2264.85|2264.85|2265.7|2265.7|2262.89|2262.89|0
1586169000000|2020-04-06 10:30:00|2264.68|2264.68|2268.78|2268.78|2268.78|2268.78|2264.34|2264.34|0
1586169300000|2020-04-06 10:35:00|2269.01|2269.01|2268.16|2268.16|2269.67|2269.67|2267.84|2267.84|0
1586169600000|2020-04-06 10:40:00|2268.04|2268.04|2269.16|2269.16|2270.97|2270.97|2267.24|2267.24|0
1586169900000|2020-04-06 10:45:00|2269.13|2269.13|2272.1|2272.1|2272.73|2272.73|2267.42|2267.42|0
1586170200000|2020-04-06 10:50:00|2272.27|2272.27|2270.78|2270.78|2273.25|2273.25|2270.31|2270.31|0
1586170500000|2020-04-06 10:55:00|2270.75|2270.75|2272.66|2272.66|2273.51|2273.51|2270.04|2270.04|0
1586170800000|2020-04-06 11:00:00|2272.6|2272.6|2266.44|2266.44|2273.8|2273.8|2266.44|2266.44|0
1586171100000|2020-04-06 11:05:00|2265.77|2265.77|2269.7|2269.7|2270.59|2270.59|2265.15|2265.15|0
1586171400000|2020-04-06 11:10:00|2269.53|2269.53|2266.65|2266.65|2269.53|2269.53|2266.65|2266.65|0
1586171700000|2020-04-06 11:15:00|2266.48|2266.48|2263.11|2263.11|2266.97|2266.97|2263.11|2263.11|0
1586172000000|2020-04-06 11:20:00|2262.94|2262.94|2260.58|2260.58|2264.37|2264.37|2260.21|2260.21|0
1586172300000|2020-04-06 11:25:00|2260.62|2260.62|2265.44|2265.44|2265.78|2265.78|2260.2|2260.2|0
1586172600000|2020-04-06 11:30:00|2265.53|2265.53|2265.64|2265.64|2268.22|2268.22|2264.43|2264.43|0
1586172900000|2020-04-06 11:35:00|2265.67|2265.67|2268.1|2268.1|2270.46|2270.46|2265.67|2265.67|0
1586173200000|2020-04-06 11:40:00|2268.43|2268.43|2271.64|2271.64|2272.22|2272.22|2268.4|2268.4|0
1586173500000|2020-04-06 11:45:00|2271.66|2271.66|2273.52|2273.52|2274.67|2274.67|2269.38|2269.38|0
1586173800000|2020-04-06 11:50:00|2273.49|2273.49|2270.44|2270.44|2273.49|2273.49|2270.34|2270.34|0
1586174100000|2020-04-06 11:55:00|2270.6|2270.6|2267.77|2267.77|2270.6|2270.6|2267.6|2267.6|0
1586174400000|2020-04-06 12:00:00|2267.54|2267.54|2264.85|2264.85|2267.54|2267.54|2264.33|2264.33|0
1586174700000|2020-04-06 12:05:00|2264.74|2264.74|2262.65|2262.65|2265.83|2265.83|2262.14|2262.14|0
1586175000000|2020-04-06 12:10:00|2262.32|2262.32|2263.59|2263.59|2263.59|2263.59|2261.31|2261.31|0
1586175300000|2020-04-06 12:15:00|2263.76|2263.76|2262.7|2262.7|2263.85|2263.85|2260.47|2260.47|0
1586175600000|2020-04-06 12:20:00|2262.65|2262.65|2265.48|2265.48|2265.82|2265.82|2260.68|2260.68|0
1586175900000|2020-04-06 12:25:00|2265.51|2265.51|2267.19|2267.19|2268.1|2268.1|2264.81|2264.81|0
1586176200000|2020-04-06 12:30:00|2267.35|2267.35|2270.01|2270.01|2271.49|2271.49|2266.26|2266.26|0
1586176500000|2020-04-06 12:35:00|2269.95|2269.95|2273.31|2273.31|2274.28|2274.28|2269.68|2269.68|0
1586176800000|2020-04-06 12:40:00|2273.37|2273.37|2278.14|2278.14|2278.82|2278.82|2273.37|2273.37|0
1586177100000|2020-04-06 12:45:00|2278.31|2278.31|2280.09|2280.09|2281.16|2281.16|2278.04|2278.04|0
1586177400000|2020-04-06 12:50:00|2280.01|2280.01|2281.42|2281.42|2282.11|2282.11|2279.51|2279.51|0
1586177700000|2020-04-06 12:55:00|2281.25|2281.25|2281.21|2281.21|2282.43|2282.43|2280.32|2280.32|0
1586178000000|2020-04-06 13:00:00|2281.29|2281.29|2278.34|2278.34|2282.73|2282.73|2277.86|2277.86|0
1586178300000|2020-04-06 13:05:00|2278.43|2278.43|2280.67|2280.67|2281.15|2281.15|2277.68|2277.68|0
1586178600000|2020-04-06 13:10:00|2280.53|2280.53|2280.8|2280.8|2282.48|2282.48|2278.92|2278.92|0
1586178900000|2020-04-06 13:15:00|2280.97|2280.97|2288.81|2288.81|2289.03|2289.03|2280.31|2280.31|0
1586179200000|2020-04-06 13:20:00|2288.82|2288.82|2284.14|2284.14|2289.26|2289.26|2282.53|2282.53|0
1586179500000|2020-04-06 13:25:00|2284.25|2284.25|2284.82|2284.82|2286.77|2286.77|2283.16|2283.16|0
1586179800000|2020-04-06 13:30:00|2284.76|2284.76|2280.4|2280.4|2288.86|2288.86|2278.09|2278.09|0
1586180100000|2020-04-06 13:35:00|2280.24|2280.24|2275.27|2275.27|2280.24|2280.24|2274.23|2274.23|0
1586180400000|2020-04-06 13:40:00|2275.38|2275.38|2278.83|2278.83|2278.92|2278.92|2274.56|2274.56|0
1586180700000|2020-04-06 13:45:00|2278.5|2278.5|2278.91|2278.91|2281.67|2281.67|2278.41|2278.41|0
1586181000000|2020-04-06 13:50:00|2279.08|2279.08|2279.04|2279.04|2282.54|2282.54|2278.88|2278.88|0
1586181300000|2020-04-06 13:55:00|2279.16|2279.16|2278.78|2278.78|2279.47|2279.47|2275.79|2275.79|0
1586181600000|2020-04-06 14:00:00|2278.84|2278.84|2280.44|2280.44|2283.64|2283.64|2278.72|2278.72|0
1586181900000|2020-04-06 14:05:00|2280.39|2280.39|2279.35|2279.35|2283.12|2283.12|2277.02|2277.02|0
1586182200000|2020-04-06 14:10:00|2279.29|2279.29|2274.77|2274.77|2280.9|2280.9|2274.13|2274.13|0
1586182500000|2020-04-06 14:15:00|2275.11|2275.11|2279.45|2279.45|2280.37|2280.37|2274.91|2274.91|0
1586182800000|2020-04-06 14:20:00|2279.29|2279.29|2277.35|2277.35|2280.66|2280.66|2277.13|2277.13|0
1586183100000|2020-04-06 14:25:00|2277.85|2277.85|2270.92|2270.92|2278.49|2278.49|2270.79|2270.79|0
1586183400000|2020-04-06 14:30:00|2270.83|2270.83|2266.28|2266.28|2271.25|2271.25|2264.62|2264.62|0
1586183700000|2020-04-06 14:35:00|2266.15|2266.15|2267.33|2267.33|2268.72|2268.72|2265.87|2265.87|0
1586184000000|2020-04-06 14:40:00|2267.27|2267.27|2262.56|2262.56|2267.36|2267.36|2261.12|2261.12|0
1586184300000|2020-04-06 14:45:00|2262.72|2262.72|2262.87|2262.87|2267.39|2267.39|2262.09|2262.09|0
1586184600000|2020-04-06 14:50:00|2262.98|2262.98|2267.13|2267.13|2267.92|2267.92|2262.84|2262.84|0
1586184900000|2020-04-06 14:55:00|2267.46|2267.46|2273.78|2273.78|2273.78|2273.78|2267.39|2267.39|0
1586185200000|2020-04-06 15:00:00|2273.82|2273.82|2273.37|2273.37|2274.92|2274.92|2269.48|2269.48|0
1586185500000|2020-04-06 15:05:00|2273.45|2273.45|2274.32|2274.32|2275.07|2275.07|2272.01|2272.01|0
1586185800000|2020-04-06 15:10:00|2274.36|2274.36|2274.77|2274.77|2276.23|2276.23|2271.58|2271.58|0
1586186100000|2020-04-06 15:15:00|2274.85|2274.85|2271.48|2271.48|2276.46|2276.46|2270.93|2270.93|0
1586186400000|2020-04-06 15:20:00|2271.39|2271.39|2271.14|2271.14|2274.08|2274.08|2269.47|2269.47|0
1586186700000|2020-04-06 15:25:00|2271.2|2271.2|2276.59|2276.59|2277.42|2277.42|2269.68|2269.68|0
1586243700000|2020-04-07 07:15:00|2341.45|2341.45|2345.07|2345.07|2347.96|2347.96|2337.92|2337.92|0
1586244000000|2020-04-07 07:20:00|2345.24|2345.24|2350.51|2350.51|2355.98|2355.98|2345.24|2345.24|0
1586244300000|2020-04-07 07:25:00|2350.31|2350.31|2337.01|2337.01|2352.45|2352.45|2333.38|2333.38|0
1586244600000|2020-04-07 07:30:00|2337.17|2337.17|2349.11|2349.11|2351.03|2351.03|2333.42|2333.42|0
1586244900000|2020-04-07 07:35:00|2348.81|2348.81|2354.15|2354.15|2357.63|2357.63|2348.81|2348.81|0
1586245200000|2020-04-07 07:40:00|2354.61|2354.61|2358.87|2358.87|2358.87|2358.87|2352.1|2352.1|0
1586245500000|2020-04-07 07:45:00|2358.53|2358.53|2368.23|2368.23|2369.1|2369.1|2357.98|2357.98|0
1586245800000|2020-04-07 07:50:00|2368.45|2368.45|2367.38|2367.38|2370.94|2370.94|2363.81|2363.81|0
1586246100000|2020-04-07 07:55:00|2367.61|2367.61|2359.01|2359.01|2367.61|2367.61|2357.09|2357.09|0
1586246400000|2020-04-07 08:00:00|2358.51|2358.51|2358.93|2358.93|2360.14|2360.14|2355.69|2355.69|0
1586246700000|2020-04-07 08:05:00|2358.99|2358.99|2365.07|2365.07|2366.41|2366.41|2356.43|2356.43|0
1586247000000|2020-04-07 08:10:00|2365.21|2365.21|2369.3|2369.3|2371.2|2371.2|2364.61|2364.61|0
1586247300000|2020-04-07 08:15:00|2369.12|2369.12|2370.34|2370.34|2371.13|2371.13|2367.09|2367.09|0
1586247600000|2020-04-07 08:20:00|2370.31|2370.31|2365.4|2365.4|2372.55|2372.55|2364.72|2364.72|0
1586247900000|2020-04-07 08:25:00|2365.57|2365.57|2366.57|2366.57|2366.73|2366.73|2360.69|2360.69|0
1586248200000|2020-04-07 08:30:00|2366.69|2366.69|2356|2356|2366.69|2366.69|2354.6|2354.6|0
1586248500000|2020-04-07 08:35:00|2356.09|2356.09|2360.07|2360.07|2361.52|2361.52|2355.42|2355.42|0
1586248800000|2020-04-07 08:40:00|2360.4|2360.4|2361.36|2361.36|2363.64|2363.64|2359.1|2359.1|0
1586249100000|2020-04-07 08:45:00|2361.86|2361.86|2362.78|2362.78|2364.23|2364.23|2357.65|2357.65|0
1586249400000|2020-04-07 08:50:00|2362.67|2362.67|2358.12|2358.12|2362.67|2362.67|2356.99|2356.99|0
1586249700000|2020-04-07 08:55:00|2357.96|2357.96|2355.98|2355.98|2359.88|2359.88|2354.67|2354.67|0
1586250000000|2020-04-07 09:00:00|2356.06|2356.06|2353.2|2353.2|2358.51|2358.51|2353.2|2353.2|0
1586250300000|2020-04-07 09:05:00|2353.03|2353.03|2349.82|2349.82|2354.87|2354.87|2349.58|2349.58|0
1586250600000|2020-04-07 09:10:00|2349.99|2349.99|2350.18|2350.18|2350.91|2350.91|2347|2347|0
1586250900000|2020-04-07 09:15:00|2350.52|2350.52|2346.54|2346.54|2351.16|2351.16|2343.29|2343.29|0
1586251200000|2020-04-07 09:20:00|2346.25|2346.25|2352.76|2352.76|2352.76|2352.76|2345.4|2345.4|0
1586251500000|2020-04-07 09:25:00|2352.9|2352.9|2346.72|2346.72|2355.94|2355.94|2346.63|2346.63|0
1586251800000|2020-04-07 09:30:00|2346.55|2346.55|2347.77|2347.77|2348.31|2348.31|2343.56|2343.56|0
1586252100000|2020-04-07 09:35:00|2347.6|2347.6|2346.86|2346.86|2347.6|2347.6|2343.34|2343.34|0
1586252400000|2020-04-07 09:40:00|2346.87|2346.87|2350.07|2350.07|2352.22|2352.22|2346.81|2346.81|0
1586252700000|2020-04-07 09:45:00|2350.18|2350.18|2352.49|2352.49|2354.74|2354.74|2348.82|2348.82|0
1586253000000|2020-04-07 09:50:00|2351.99|2351.99|2354.5|2354.5|2354.94|2354.94|2349.22|2349.22|0
1586253300000|2020-04-07 09:55:00|2354.7|2354.7|2349.92|2349.92|2355.11|2355.11|2348.88|2348.88|0
1586253600000|2020-04-07 10:00:00|2349.96|2349.96|2356.77|2356.77|2357.78|2357.78|2348.48|2348.48|0
1586253900000|2020-04-07 10:05:00|2356.56|2356.56|2358.82|2358.82|2360.81|2360.81|2354.9|2354.9|0
1586254200000|2020-04-07 10:10:00|2358.77|2358.77|2367.32|2367.32|2367.32|2367.32|2356.58|2356.58|0
1586254500000|2020-04-07 10:15:00|2367.65|2367.65|2368|2368|2368|2368|2361.09|2361.09|0
1586254800000|2020-04-07 10:20:00|2368.23|2368.23|2368.28|2368.28|2370.3|2370.3|2365.02|2365.02|0
1586255100000|2020-04-07 10:25:00|2368.34|2368.34|2363.16|2363.16|2369.29|2369.29|2362.46|2362.46|0
1586255400000|2020-04-07 10:30:00|2363.27|2363.27|2362.63|2362.63|2366.53|2366.53|2361.91|2361.91|0
1586255700000|2020-04-07 10:35:00|2362.72|2362.72|2365.22|2365.22|2366.8|2366.8|2361.96|2361.96|0
1586256000000|2020-04-07 10:40:00|2365.38|2365.38|2367.9|2367.9|2370.46|2370.46|2364.19|2364.19|0
1586256300000|2020-04-07 10:45:00|2367.87|2367.87|2374.3|2374.3|2375.76|2375.76|2367.87|2367.87|0
1586256600000|2020-04-07 10:50:00|2374.24|2374.24|2375.82|2375.82|2376.87|2376.87|2373.82|2373.82|0
1586256900000|2020-04-07 10:55:00|2375.86|2375.86|2384.27|2384.27|2384.27|2384.27|2375.86|2375.86|0
1586257200000|2020-04-07 11:00:00|2384.35|2384.35|2380.4|2380.4|2385.85|2385.85|2380.4|2380.4|0
1586257500000|2020-04-07 11:05:00|2380.29|2380.29|2379.09|2379.09|2381.48|2381.48|2376.88|2376.88|0
1586257800000|2020-04-07 11:10:00|2379.07|2379.07|2381.74|2381.74|2382.61|2382.61|2378.4|2378.4|0
1586258100000|2020-04-07 11:15:00|2381.62|2381.62|2379.03|2379.03|2383.86|2383.86|2377.28|2377.28|0
1586258400000|2020-04-07 11:20:00|2379.26|2379.26|2380.77|2380.77|2382.49|2382.49|2377.34|2377.34|0
1586258700000|2020-04-07 11:25:00|2380.69|2380.69|2381.88|2381.88|2382.69|2382.69|2378.96|2378.96|0
1586259000000|2020-04-07 11:30:00|2382|2382|2382.85|2382.85|2384.22|2384.22|2381.61|2381.61|0
1586259300000|2020-04-07 11:35:00|2383.18|2383.18|2387.75|2387.75|2387.95|2387.95|2383.02|2383.02|0
1586259600000|2020-04-07 11:40:00|2387.86|2387.86|2384.77|2384.77|2388.89|2388.89|2384.6|2384.6|0
1586259900000|2020-04-07 11:45:00|2384.54|2384.54|2382.66|2382.66|2384.89|2384.89|2381.63|2381.63|0
1586260200000|2020-04-07 11:50:00|2382.61|2382.61|2377.89|2377.89|2383.59|2383.59|2377.45|2377.45|0
1586260500000|2020-04-07 11:55:00|2377.39|2377.39|2373.6|2373.6|2377.44|2377.44|2373.6|2373.6|0
1586260800000|2020-04-07 12:00:00|2373.35|2373.35|2373.31|2373.31|2374.81|2374.81|2371.05|2371.05|0
1586261100000|2020-04-07 12:05:00|2373.36|2373.36|2372.98|2372.98|2374.77|2374.77|2371.99|2371.99|0
1586261400000|2020-04-07 12:10:00|2372.93|2372.93|2372.71|2372.71|2376.03|2376.03|2371.75|2371.75|0
1586261700000|2020-04-07 12:15:00|2373.05|2373.05|2372.76|2372.76|2376.01|2376.01|2372.46|2372.46|0
1586262000000|2020-04-07 12:20:00|2372.9|2372.9|2373.48|2373.48|2374.36|2374.36|2370.88|2370.88|0
1586262300000|2020-04-07 12:25:00|2373.81|2373.81|2370.72|2370.72|2374.93|2374.93|2370.6|2370.6|0
1586262600000|2020-04-07 12:30:00|2370.6|2370.6|2374.46|2374.46|2374.89|2374.89|2369.94|2369.94|0
1586262900000|2020-04-07 12:35:00|2374.4|2374.4|2379.17|2379.17|2379.61|2379.61|2372.9|2372.9|0
1586263200000|2020-04-07 12:40:00|2379.12|2379.12|2384.06|2384.06|2384.56|2384.56|2379.12|2379.12|0
1586263500000|2020-04-07 12:45:00|2384.39|2384.39|2380.78|2380.78|2384.56|2384.56|2380.37|2380.37|0
1586263800000|2020-04-07 12:50:00|2380.55|2380.55|2379.31|2379.31|2381.28|2381.28|2378.43|2378.43|0
1586264100000|2020-04-07 12:55:00|2379.22|2379.22|2381.92|2381.92|2384.3|2384.3|2376.81|2376.81|0
1586264400000|2020-04-07 13:00:00|2382.06|2382.06|2382.2|2382.2|2383.92|2383.92|2380.13|2380.13|0
1586264700000|2020-04-07 13:05:00|2382.26|2382.26|2383.61|2383.61|2384.02|2384.02|2381.72|2381.72|0
1586265000000|2020-04-07 13:10:00|2383.73|2383.73|2389.16|2389.16|2389.27|2389.27|2382.79|2382.79|0
1586265300000|2020-04-07 13:15:00|2389.1|2389.1|2389.55|2389.55|2393.41|2393.41|2388.92|2388.92|0
1586265600000|2020-04-07 13:20:00|2389.5|2389.5|2389.07|2389.07|2390.31|2390.31|2388.02|2388.02|0
1586265900000|2020-04-07 13:25:00|2388.9|2388.9|2392.69|2392.69|2392.69|2392.69|2388.35|2388.35|0
1586266200000|2020-04-07 13:30:00|2392.73|2392.73|2387.24|2387.24|2395.27|2395.27|2384.66|2384.66|0
1586266500000|2020-04-07 13:35:00|2387.52|2387.52|2381.11|2381.11|2392.81|2392.81|2381.05|2381.05|0
1586266800000|2020-04-07 13:40:00|2380.94|2380.94|2376.41|2376.41|2383.47|2383.47|2376.06|2376.06|0
1586267100000|2020-04-07 13:45:00|2376.33|2376.33|2379.6|2379.6|2381.18|2381.18|2373.46|2373.46|0
1586267400000|2020-04-07 13:50:00|2379.65|2379.65|2386.66|2386.66|2386.9|2386.9|2377.81|2377.81|0
1586267700000|2020-04-07 13:55:00|2387.16|2387.16|2388.82|2388.82|2389.16|2389.16|2382.58|2382.58|0
1586268000000|2020-04-07 14:00:00|2388.88|2388.88|2375.17|2375.17|2390.03|2390.03|2374.2|2374.2|0
1586268300000|2020-04-07 14:05:00|2375.21|2375.21|2358.42|2358.42|2377.01|2377.01|2358.42|2358.42|0
1586268600000|2020-04-07 14:10:00|2358.47|2358.47|2357.87|2357.87|2360.49|2360.49|2352.34|2352.34|0
1586268900000|2020-04-07 14:15:00|2357.93|2357.93|2353.96|2353.96|2358.1|2358.1|2348.06|2348.06|0
1586269200000|2020-04-07 14:20:00|2354.08|2354.08|2341.49|2341.49|2354.91|2354.91|2341.46|2341.46|0
1586269500000|2020-04-07 14:25:00|2341.43|2341.43|2339.42|2339.42|2347.43|2347.43|2338.51|2338.51|0
1586269800000|2020-04-07 14:30:00|2339.26|2339.26|2343.02|2343.02|2345.26|2345.26|2336.66|2336.66|0
1586270100000|2020-04-07 14:35:00|2342.51|2342.51|2341.85|2341.85|2342.74|2342.74|2335.96|2335.96|0
1586270400000|2020-04-07 14:40:00|2342.18|2342.18|2334.44|2334.44|2342.41|2342.41|2333.83|2333.83|0
1586270700000|2020-04-07 14:45:00|2334.6|2334.6|2328.03|2328.03|2338.43|2338.43|2325.83|2325.83|0
1586271000000|2020-04-07 14:50:00|2328.2|2328.2|2321.58|2321.58|2330.58|2330.58|2319.45|2319.45|0
1586271300000|2020-04-07 14:55:00|2321.41|2321.41|2327.65|2327.65|2330.87|2330.87|2321.05|2321.05|0
1586271600000|2020-04-07 15:00:00|2327.71|2327.71|2332.37|2332.37|2332.37|2332.37|2324.54|2324.54|0
1586271900000|2020-04-07 15:05:00|2332.2|2332.2|2345.95|2345.95|2345.95|2345.95|2331.04|2331.04|0
1586272200000|2020-04-07 15:10:00|2346.06|2346.06|2342.37|2342.37|2347.75|2347.75|2339.55|2339.55|0
1586272500000|2020-04-07 15:15:00|2342.54|2342.54|2339.64|2339.64|2347.8|2347.8|2338.74|2338.74|0
1586272800000|2020-04-07 15:20:00|2339.3|2339.3|2339.81|2339.81|2340.31|2340.31|2334.82|2334.82|0
1586273100000|2020-04-07 15:25:00|2339.78|2339.78|2346.9|2346.9|2348.59|2348.59|2339.66|2339.66|0
1586330100000|2020-04-08 07:15:00|2311.7|2311.7|2314.09|2314.09|2317.34|2317.34|2310.86|2310.86|0
1586330400000|2020-04-08 07:20:00|2313.93|2313.93|2317.9|2317.9|2320.41|2320.41|2313.66|2313.66|0
1586330700000|2020-04-08 07:25:00|2317.57|2317.57|2325.76|2325.76|2326.1|2326.1|2316.9|2316.9|0
1586331000000|2020-04-08 07:30:00|2325.82|2325.82|2317.53|2317.53|2325.82|2325.82|2317.53|2317.53|0
1586331300000|2020-04-08 07:35:00|2317.16|2317.16|2329.76|2329.76|2329.76|2329.76|2316.67|2316.67|0
1586331600000|2020-04-08 07:40:00|2330.16|2330.16|2325.53|2325.53|2330.16|2330.16|2325.43|2325.43|0
1586331900000|2020-04-08 07:45:00|2325.37|2325.37|2321.99|2321.99|2327|2327|2320.87|2320.87|0
1586332200000|2020-04-08 07:50:00|2322.16|2322.16|2327|2327|2327.7|2327.7|2322.16|2322.16|0
1586332500000|2020-04-08 07:55:00|2327.17|2327.17|2324.5|2324.5|2327.23|2327.23|2323.88|2323.88|0
1586332800000|2020-04-08 08:00:00|2324.56|2324.56|2331.86|2331.86|2331.86|2331.86|2324.56|2324.56|0
1586333100000|2020-04-08 08:05:00|2331.92|2331.92|2330.48|2330.48|2334.14|2334.14|2327.99|2327.99|0
1586333400000|2020-04-08 08:10:00|2330.31|2330.31|2326.74|2326.74|2331.01|2331.01|2325.31|2325.31|0
1586333700000|2020-04-08 08:15:00|2326.71|2326.71|2317.13|2317.13|2326.71|2326.71|2313.93|2313.93|0
1586334000000|2020-04-08 08:20:00|2317.46|2317.46|2315.71|2315.71|2318.68|2318.68|2312.59|2312.59|0
1586334300000|2020-04-08 08:25:00|2316.04|2316.04|2306.41|2306.41|2316.45|2316.45|2306.41|2306.41|0
1586334600000|2020-04-08 08:30:00|2306.08|2306.08|2299.57|2299.57|2306.26|2306.26|2298.97|2298.97|0
1586334900000|2020-04-08 08:35:00|2299.4|2299.4|2299.33|2299.33|2300.1|2300.1|2294.71|2294.71|0
1586335200000|2020-04-08 08:40:00|2298.83|2298.83|2300.36|2300.36|2303.05|2303.05|2296.28|2296.28|0
1586335500000|2020-04-08 08:45:00|2300.69|2300.69|2302.05|2302.05|2305.75|2305.75|2300.42|2300.42|0
1586335800000|2020-04-08 08:50:00|2301.88|2301.88|2303|2303|2303.32|2303.32|2299.4|2299.4|0
1586336100000|2020-04-08 08:55:00|2303.17|2303.17|2305.12|2305.12|2305.89|2305.89|2303.17|2303.17|0
1586336400000|2020-04-08 09:00:00|2305.18|2305.18|2310.81|2310.81|2311.54|2311.54|2304.76|2304.76|0
1586336700000|2020-04-08 09:05:00|2310.97|2310.97|2313.63|2313.63|2313.72|2313.72|2310.31|2310.31|0
1586337000000|2020-04-08 09:10:00|2313.67|2313.67|2312.79|2312.79|2314.26|2314.26|2311.87|2311.87|0
1586337300000|2020-04-08 09:15:00|2312.63|2312.63|2305.93|2305.93|2312.63|2312.63|2305.63|2305.63|0
1586337600000|2020-04-08 09:20:00|2306.1|2306.1|2302.12|2302.12|2308.3|2308.3|2301.39|2301.39|0
1586337900000|2020-04-08 09:25:00|2301.72|2301.72|2306.99|2306.99|2306.99|2306.99|2300.83|2300.83|0
1586338200000|2020-04-08 09:30:00|2307.13|2307.13|2307.66|2307.66|2313.35|2313.35|2307.13|2307.13|0
1586338500000|2020-04-08 09:35:00|2307.6|2307.6|2314.38|2314.38|2314.38|2314.38|2307.38|2307.38|0
1586338800000|2020-04-08 09:40:00|2314.58|2314.58|2319.97|2319.97|2319.97|2319.97|2311.53|2311.53|0
1586339100000|2020-04-08 09:45:00|2319.75|2319.75|2312.22|2312.22|2322.47|2322.47|2312.22|2312.22|0
1586339400000|2020-04-08 09:50:00|2312.11|2312.11|2305.75|2305.75|2312.11|2312.11|2303.97|2303.97|0
1586339700000|2020-04-08 09:55:00|2305.84|2305.84|2308.86|2308.86|2309.55|2309.55|2305.84|2305.84|0
1586340000000|2020-04-08 10:00:00|2308.9|2308.9|2311.43|2311.43|2313.87|2313.87|2308.87|2308.87|0
1586340300000|2020-04-08 10:05:00|2311.54|2311.54|2313.66|2313.66|2313.66|2313.66|2311.12|2311.12|0
1586340600000|2020-04-08 10:10:00|2313.99|2313.99|2309.84|2309.84|2314.17|2314.17|2308.61|2308.61|0
1586340900000|2020-04-08 10:15:00|2310.01|2310.01|2312|2312|2313.78|2313.78|2310.01|2310.01|0
1586341200000|2020-04-08 10:20:00|2311.83|2311.83|2314.06|2314.06|2315.49|2315.49|2311.8|2311.8|0
1586341500000|2020-04-08 10:25:00|2314.02|2314.02|2310.98|2310.98|2314.02|2314.02|2310.14|2310.14|0
1586341800000|2020-04-08 10:30:00|2311.14|2311.14|2315.62|2315.62|2316.82|2316.82|2311.05|2311.05|0
1586342100000|2020-04-08 10:35:00|2315.71|2315.71|2315.13|2315.13|2317.17|2317.17|2313.81|2313.81|0
1586342400000|2020-04-08 10:40:00|2315.21|2315.21|2312.85|2312.85|2316.84|2316.84|2312.19|2312.19|0
1586342700000|2020-04-08 10:45:00|2312.94|2312.94|2316.21|2316.21|2317.64|2317.64|2312.94|2312.94|0
1586343000000|2020-04-08 10:50:00|2316.38|2316.38|2320.12|2320.12|2320.53|2320.53|2315.66|2315.66|0
1586343300000|2020-04-08 10:55:00|2320.09|2320.09|2322.1|2322.1|2322.3|2322.3|2319.44|2319.44|0
1586343600000|2020-04-08 11:00:00|2322.08|2322.08|2323.16|2323.16|2323.49|2323.49|2321.24|2321.24|0
1586343900000|2020-04-08 11:05:00|2323.32|2323.32|2324.67|2324.67|2324.78|2324.78|2322.49|2322.49|0
1586344200000|2020-04-08 11:10:00|2323.87|2323.87|2328.73|2328.73|2330.89|2330.89|2323.68|2323.68|0
1586344500000|2020-04-08 11:15:00|2328.89|2328.89|2331.07|2331.07|2331.48|2331.48|2328.51|2328.51|0
1586344800000|2020-04-08 11:20:00|2331.05|2331.05|2333.4|2333.4|2334|2334|2330.03|2330.03|0
1586345100000|2020-04-08 11:25:00|2333.31|2333.31|2330.61|2330.61|2333.78|2333.78|2330.27|2330.27|0
1586345400000|2020-04-08 11:30:00|2330.27|2330.27|2330.26|2330.26|2331.55|2331.55|2329.1|2329.1|0
1586345700000|2020-04-08 11:35:00|2330.43|2330.43|2333.83|2333.83|2334.33|2334.33|2330.43|2330.43|0
1586346000000|2020-04-08 11:40:00|2333.95|2333.95|2333.37|2333.37|2335.41|2335.41|2331.91|2331.91|0
1586346300000|2020-04-08 11:45:00|2333.4|2333.4|2333.11|2333.11|2336.39|2336.39|2332.49|2332.49|0
1586346600000|2020-04-08 11:50:00|2333.1|2333.1|2336.4|2336.4|2336.59|2336.59|2332.9|2332.9|0
1586346900000|2020-04-08 11:55:00|2336.23|2336.23|2340.35|2340.35|2343.6|2343.6|2335.63|2335.63|0
1586347200000|2020-04-08 12:00:00|2340.29|2340.29|2341.87|2341.87|2342.05|2342.05|2337.84|2337.84|0
1586347500000|2020-04-08 12:05:00|2342.33|2342.33|2344.24|2344.24|2347.01|2347.01|2342.19|2342.19|0
1586347800000|2020-04-08 12:10:00|2344.36|2344.36|2346.17|2346.17|2346.67|2346.67|2343.59|2343.59|0
1586348100000|2020-04-08 12:15:00|2346|2346|2346.43|2346.43|2346.72|2346.72|2342.43|2342.43|0
1586348400000|2020-04-08 12:20:00|2346.27|2346.27|2346.99|2346.99|2349.28|2349.28|2346.24|2346.24|0
1586348700000|2020-04-08 12:25:00|2347.32|2347.32|2343.8|2343.8|2348.7|2348.7|2343.8|2343.8|0
1586349000000|2020-04-08 12:30:00|2343.84|2343.84|2343.59|2343.59|2346.87|2346.87|2342.55|2342.55|0
1586349300000|2020-04-08 12:35:00|2343.54|2343.54|2339.91|2339.91|2343.54|2343.54|2337.91|2337.91|0
1586349600000|2020-04-08 12:40:00|2339.87|2339.87|2342.31|2342.31|2342.54|2342.54|2338.92|2338.92|0
1586349900000|2020-04-08 12:45:00|2342.65|2342.65|2343.05|2343.05|2343.69|2343.69|2341.27|2341.27|0
1586350200000|2020-04-08 12:50:00|2343.14|2343.14|2338.37|2338.37|2343.7|2343.7|2338.37|2338.37|0
1586350500000|2020-04-08 12:55:00|2338.49|2338.49|2340.45|2340.45|2341.24|2341.24|2335.7|2335.7|0
1586350800000|2020-04-08 13:00:00|2340.62|2340.62|2347.14|2347.14|2347.69|2347.69|2340.62|2340.62|0
1586351100000|2020-04-08 13:05:00|2347.48|2347.48|2348.53|2348.53|2354.17|2354.17|2346.78|2346.78|0
1586351400000|2020-04-08 13:10:00|2348.86|2348.86|2345.08|2345.08|2348.87|2348.87|2344.38|2344.38|0
1586351700000|2020-04-08 13:15:00|2345.41|2345.41|2346.12|2346.12|2348.96|2348.96|2344.34|2344.34|0
1586352000000|2020-04-08 13:20:00|2346.01|2346.01|2348.39|2348.39|2349.52|2349.52|2345.23|2345.23|0
1586352300000|2020-04-08 13:25:00|2348.56|2348.56|2344.2|2344.2|2350.85|2350.85|2344.2|2344.2|0
1586352600000|2020-04-08 13:30:00|2344.32|2344.32|2342.05|2342.05|2354.17|2354.17|2340.6|2340.6|0
1586352900000|2020-04-08 13:35:00|2341.88|2341.88|2332.72|2332.72|2344.01|2344.01|2331.31|2331.31|0
1586353200000|2020-04-08 13:40:00|2332.89|2332.89|2331.09|2331.09|2338.49|2338.49|2330.59|2330.59|0
1586353500000|2020-04-08 13:45:00|2331.12|2331.12|2326.71|2326.71|2335.32|2335.32|2325.84|2325.84|0
1586353800000|2020-04-08 13:50:00|2326.88|2326.88|2323.01|2323.01|2328.42|2328.42|2320.92|2320.92|0
1586354100000|2020-04-08 13:55:00|2322.67|2322.67|2317.82|2317.82|2326|2326|2317.68|2317.68|0
1586354400000|2020-04-08 14:00:00|2318.32|2318.32|2321.94|2321.94|2326.35|2326.35|2318.15|2318.15|0
1586354700000|2020-04-08 14:05:00|2321.77|2321.77|2319.14|2319.14|2324.28|2324.28|2317.47|2317.47|0
1586355000000|2020-04-08 14:10:00|2319.48|2319.48|2322.46|2322.46|2324.11|2324.11|2319.48|2319.48|0
1586355300000|2020-04-08 14:15:00|2322.52|2322.52|2328.3|2328.3|2328.43|2328.43|2320.62|2320.62|0
1586355600000|2020-04-08 14:20:00|2328.34|2328.34|2325.13|2325.13|2328.41|2328.41|2324.68|2324.68|0
1586355900000|2020-04-08 14:25:00|2325.29|2325.29|2331.49|2331.49|2332.39|2332.39|2325.29|2325.29|0
1586356200000|2020-04-08 14:30:00|2331.32|2331.32|2331.43|2331.43|2332.78|2332.78|2327.41|2327.41|0
1586356500000|2020-04-08 14:35:00|2331.44|2331.44|2327.37|2327.37|2332|2332|2327.03|2327.03|0
1586356800000|2020-04-08 14:40:00|2327.42|2327.42|2320.79|2320.79|2328.21|2328.21|2319.51|2319.51|0
1586357100000|2020-04-08 14:45:00|2320.78|2320.78|2325.29|2325.29|2326.69|2326.69|2320.78|2320.78|0
1586357400000|2020-04-08 14:50:00|2325.4|2325.4|2325.42|2325.42|2328.55|2328.55|2324.97|2324.97|0
1586357700000|2020-04-08 14:55:00|2325.3|2325.3|2333.82|2333.82|2333.83|2333.83|2323.68|2323.68|0
1586358000000|2020-04-08 15:00:00|2333.8|2333.8|2330.22|2330.22|2334.1|2334.1|2329.66|2329.66|0
1586358300000|2020-04-08 15:05:00|2330.05|2330.05|2330.87|2330.87|2332.1|2332.1|2327.59|2327.59|0
1586358600000|2020-04-08 15:10:00|2330.83|2330.83|2336|2336|2336.73|2336.73|2330.79|2330.79|0
1586358900000|2020-04-08 15:15:00|2335.94|2335.94|2337.23|2337.23|2340.94|2340.94|2334.58|2334.58|0
1586359200000|2020-04-08 15:20:00|2337.25|2337.25|2342.86|2342.86|2343.65|2343.65|2337.25|2337.25|0
1586359500000|2020-04-08 15:25:00|2343.03|2343.03|2342.38|2342.38|2347.31|2347.31|2341.98|2341.98|0
1586416500000|2020-04-09 07:15:00|2403.83|2403.83|2416.73|2416.73|2417.53|2417.53|2403.83|2403.83|0
1586416800000|2020-04-09 07:20:00|2417.23|2417.23|2413.99|2413.99|2418.26|2418.26|2413.02|2413.02|0
1586417100000|2020-04-09 07:25:00|2413.82|2413.82|2414.69|2414.69|2414.99|2414.99|2408.32|2408.32|0
1586417400000|2020-04-09 07:30:00|2414.52|2414.52|2424.88|2424.88|2425.93|2425.93|2412.16|2412.16|0
1586417700000|2020-04-09 07:35:00|2425.38|2425.38|2417.12|2417.12|2428.06|2428.06|2414.51|2414.51|0
1586418000000|2020-04-09 07:40:00|2417.01|2417.01|2412|2412|2417.42|2417.42|2408.35|2408.35|0
1586418300000|2020-04-09 07:45:00|2412.15|2412.15|2413.9|2413.9|2416.78|2416.78|2411.8|2411.8|0
1586418600000|2020-04-09 07:50:00|2414.02|2414.02|2416.09|2416.09|2416.09|2416.09|2412.3|2412.3|0
1586418900000|2020-04-09 07:55:00|2415.92|2415.92|2417.88|2417.88|2418.59|2418.59|2413.87|2413.87|0
1586419200000|2020-04-09 08:00:00|2417.85|2417.85|2415.2|2415.2|2419.27|2419.27|2414.19|2414.19|0
1586419500000|2020-04-09 08:05:00|2415.43|2415.43|2415.61|2415.61|2417.85|2417.85|2411.81|2411.81|0
1586419800000|2020-04-09 08:10:00|2415.55|2415.55|2416.23|2416.23|2416.23|2416.23|2410.99|2410.99|0
1586420100000|2020-04-09 08:15:00|2415.95|2415.95|2410.16|2410.16|2416.58|2416.58|2410.16|2410.16|0
1586420400000|2020-04-09 08:20:00|2410.1|2410.1|2407.7|2407.7|2412.31|2412.31|2407.45|2407.45|0
1586420700000|2020-04-09 08:25:00|2407.53|2407.53|2404.94|2404.94|2410.32|2410.32|2403.62|2403.62|0
1586421000000|2020-04-09 08:30:00|2404.77|2404.77|2408.13|2408.13|2409.26|2409.26|2403.18|2403.18|0
1586421300000|2020-04-09 08:35:00|2408.15|2408.15|2400.26|2400.26|2409.06|2409.06|2399.84|2399.84|0
1586421600000|2020-04-09 08:40:00|2400.17|2400.17|2398.82|2398.82|2403.37|2403.37|2398.53|2398.53|0
1586421900000|2020-04-09 08:45:00|2398.93|2398.93|2395.87|2395.87|2401.26|2401.26|2395.87|2395.87|0
1586422200000|2020-04-09 08:50:00|2395.78|2395.78|2388.76|2388.76|2395.78|2395.78|2386.79|2386.79|0
1586422500000|2020-04-09 08:55:00|2388.93|2388.93|2385.37|2385.37|2389.1|2389.1|2384.45|2384.45|0
1586422800000|2020-04-09 09:00:00|2385.54|2385.54|2381.85|2381.85|2389.46|2389.46|2379.56|2379.56|0
1586423100000|2020-04-09 09:05:00|2381.68|2381.68|2381.54|2381.54|2383.32|2383.32|2378.04|2378.04|0
1586423400000|2020-04-09 09:10:00|2381.37|2381.37|2375.62|2375.62|2382.33|2382.33|2373.84|2373.84|0
1586423700000|2020-04-09 09:15:00|2375.65|2375.65|2370.55|2370.55|2376.44|2376.44|2369.66|2369.66|0
1586424000000|2020-04-09 09:20:00|2370.72|2370.72|2378.67|2378.67|2379.21|2379.21|2370.22|2370.22|0
1586424300000|2020-04-09 09:25:00|2378.8|2378.8|2391.84|2391.84|2392.21|2392.21|2378.8|2378.8|0
1586424600000|2020-04-09 09:30:00|2391.81|2391.81|2383|2383|2393.11|2393.11|2382.55|2382.55|0
1586424900000|2020-04-09 09:35:00|2382.94|2382.94|2374.16|2374.16|2382.94|2382.94|2369.4|2369.4|0
1586425200000|2020-04-09 09:40:00|2374.67|2374.67|2367.43|2367.43|2374.97|2374.97|2366.7|2366.7|0
1586425500000|2020-04-09 09:45:00|2367.31|2367.31|2363.95|2363.95|2372.35|2372.35|2363.8|2363.8|0
1586425800000|2020-04-09 09:50:00|2364.28|2364.28|2359.05|2359.05|2366.2|2366.2|2359.01|2359.01|0
1586426100000|2020-04-09 09:55:00|2359.08|2359.08|2359.2|2359.2|2361.12|2361.12|2356.24|2356.24|0
1586426400000|2020-04-09 10:00:00|2359.04|2359.04|2360.19|2360.19|2361.21|2361.21|2355.55|2355.55|0
1586426700000|2020-04-09 10:05:00|2359.85|2359.85|2360.16|2360.16|2363.55|2363.55|2359.54|2359.54|0
1586427000000|2020-04-09 10:10:00|2360.33|2360.33|2362.58|2362.58|2362.88|2362.88|2359.4|2359.4|0
1586427300000|2020-04-09 10:15:00|2362.59|2362.59|2359.07|2359.07|2363.47|2363.47|2358.18|2358.18|0
1586427600000|2020-04-09 10:20:00|2358.9|2358.9|2356.17|2356.17|2360.42|2360.42|2356.17|2356.17|0
1586427900000|2020-04-09 10:25:00|2356|2356|2357.05|2357.05|2358.46|2358.46|2353.51|2353.51|0
1586428200000|2020-04-09 10:30:00|2357.21|2357.21|2355.35|2355.35|2361.02|2361.02|2354.57|2354.57|0
1586428500000|2020-04-09 10:35:00|2355.49|2355.49|2360.47|2360.47|2361.9|2361.9|2355.49|2355.49|0
1586428800000|2020-04-09 10:40:00|2360.36|2360.36|2364.02|2364.02|2364.58|2364.58|2360.36|2360.36|0
1586429100000|2020-04-09 10:45:00|2363.73|2363.73|2369.31|2369.31|2369.71|2369.71|2363.57|2363.57|0
1586429400000|2020-04-09 10:50:00|2368.97|2368.97|2367.76|2367.76|2372.77|2372.77|2366.73|2366.73|0
1586429700000|2020-04-09 10:55:00|2367.48|2367.48|2373.86|2373.86|2374.36|2374.36|2366.71|2366.71|0
1586430000000|2020-04-09 11:00:00|2374.94|2374.94|2378.5|2378.5|2379.49|2379.49|2374.17|2374.17|0
1586430300000|2020-04-09 11:05:00|2378.83|2378.83|2382.93|2382.93|2385.4|2385.4|2378.66|2378.66|0
1586430600000|2020-04-09 11:10:00|2382.7|2382.7|2389.76|2389.76|2392.16|2392.16|2382.37|2382.37|0
1586430900000|2020-04-09 11:15:00|2389.67|2389.67|2385.54|2385.54|2389.92|2389.92|2384.44|2384.44|0
1586431200000|2020-04-09 11:20:00|2385.21|2385.21|2378.38|2378.38|2385.44|2385.44|2378.06|2378.06|0
1586431500000|2020-04-09 11:25:00|2378.33|2378.33|2374.49|2374.49|2380.02|2380.02|2374.49|2374.49|0
1586431800000|2020-04-09 11:30:00|2374.48|2374.48|2376.87|2376.87|2377.01|2377.01|2368.88|2368.88|0
1586432100000|2020-04-09 11:35:00|2376.54|2376.54|2369.13|2369.13|2376.54|2376.54|2368.61|2368.61|0
1586432400000|2020-04-09 11:40:00|2369.97|2369.97|2368.09|2368.09|2370.38|2370.38|2366.44|2366.44|0
1586432700000|2020-04-09 11:45:00|2368.32|2368.32|2376.7|2376.7|2377.16|2377.16|2366.19|2366.19|0
1586433000000|2020-04-09 11:50:00|2376.53|2376.53|2380.6|2380.6|2380.62|2380.62|2375.49|2375.49|0
1586433300000|2020-04-09 11:55:00|2381.1|2381.1|2371.93|2371.93|2381.56|2381.56|2371.93|2371.93|0
1586433600000|2020-04-09 12:00:00|2372.01|2372.01|2369.89|2369.89|2373.49|2373.49|2368.19|2368.19|0
1586433900000|2020-04-09 12:05:00|2370.06|2370.06|2370.19|2370.19|2372.11|2372.11|2369.57|2369.57|0
1586434200000|2020-04-09 12:10:00|2370.45|2370.45|2372.42|2372.42|2372.42|2372.42|2369.09|2369.09|0
1586434500000|2020-04-09 12:15:00|2372.26|2372.26|2368.98|2368.98|2374.2|2374.2|2365.93|2365.93|0
1586434800000|2020-04-09 12:20:00|2369.04|2369.04|2371.38|2371.38|2375.45|2375.45|2368.68|2368.68|0
1586435100000|2020-04-09 12:25:00|2371.54|2371.54|2369.89|2369.89|2372.6|2372.6|2368.77|2368.77|0
1586435400000|2020-04-09 12:30:00|2370.63|2370.63|2382.16|2382.16|2382.16|2382.16|2369.68|2369.68|0
1586435700000|2020-04-09 12:35:00|2382.19|2382.19|2377.07|2377.07|2382.19|2382.19|2377.07|2377.07|0
1586436000000|2020-04-09 12:40:00|2376.98|2376.98|2378.13|2378.13|2378.18|2378.18|2371.92|2371.92|0
1586436300000|2020-04-09 12:45:00|2377.97|2377.97|2381.04|2381.04|2381.85|2381.85|2376.06|2376.06|0
1586436600000|2020-04-09 12:50:00|2381.16|2381.16|2388.36|2388.36|2390.89|2390.89|2381.05|2381.05|0
1586436900000|2020-04-09 12:55:00|2388.69|2388.69|2389.51|2389.51|2395.84|2395.84|2386.23|2386.23|0
1586437200000|2020-04-09 13:00:00|2390.37|2390.37|2392.62|2392.62|2394.97|2394.97|2389.45|2389.45|0
1586437500000|2020-04-09 13:05:00|2392.79|2392.79|2396.67|2396.67|2398.78|2398.78|2392.12|2392.12|0
1586437800000|2020-04-09 13:10:00|2396.51|2396.51|2395.45|2395.45|2397.5|2397.5|2393.94|2393.94|0
1586438100000|2020-04-09 13:15:00|2395.74|2395.74|2395.59|2395.59|2397.65|2397.65|2390.24|2390.24|0
1586438400000|2020-04-09 13:20:00|2395.71|2395.71|2395.1|2395.1|2399.16|2399.16|2392.37|2392.37|0
1586438700000|2020-04-09 13:25:00|2395.12|2395.12|2392.78|2392.78|2395.85|2395.85|2392.78|2392.78|0
1586439000000|2020-04-09 13:30:00|2392.69|2392.69|2396.19|2396.19|2402.09|2402.09|2391.73|2391.73|0
1586439300000|2020-04-09 13:35:00|2396.05|2396.05|2401.47|2401.47|2402.26|2402.26|2394.99|2394.99|0
1586439600000|2020-04-09 13:40:00|2401.69|2401.69|2414.26|2414.26|2414.3|2414.3|2400.64|2400.64|0
1586439900000|2020-04-09 13:45:00|2414.06|2414.06|2408.57|2408.57|2416.32|2416.32|2407.96|2407.96|0
1586440200000|2020-04-09 13:50:00|2408.4|2408.4|2417.48|2417.48|2417.86|2417.86|2407.79|2407.79|0
1586440500000|2020-04-09 13:55:00|2417.64|2417.64|2425.36|2425.36|2427.88|2427.88|2417.23|2417.23|0
1586440800000|2020-04-09 14:00:00|2425.33|2425.33|2416.18|2416.18|2425.65|2425.65|2415.89|2415.89|0
1586441100000|2020-04-09 14:05:00|2416.17|2416.17|2401.8|2401.8|2418.86|2418.86|2401.6|2401.6|0
1586441400000|2020-04-09 14:10:00|2402.21|2402.21|2409.37|2409.37|2412.84|2412.84|2402.21|2402.21|0
1586441700000|2020-04-09 14:15:00|2410.04|2410.04|2403.51|2403.51|2411.51|2411.51|2402.38|2402.38|0
1586442000000|2020-04-09 14:20:00|2403.57|2403.57|2404.66|2404.66|2406.19|2406.19|2399.73|2399.73|0
1586442300000|2020-04-09 14:25:00|2404.83|2404.83|2413.56|2413.56|2415|2415|2403.82|2403.82|0
1586442600000|2020-04-09 14:30:00|2414.39|2414.39|2419.69|2419.69|2420.24|2420.24|2408.58|2408.58|0
1586442900000|2020-04-09 14:35:00|2419.82|2419.82|2419.59|2419.59|2421.21|2421.21|2416.53|2416.53|0
1586443200000|2020-04-09 14:40:00|2419.54|2419.54|2422.37|2422.37|2422.87|2422.87|2416.56|2416.56|0
1586443500000|2020-04-09 14:45:00|2422.46|2422.46|2419.01|2419.01|2424.35|2424.35|2418.99|2418.99|0
1586443800000|2020-04-09 14:50:00|2418.84|2418.84|2414.58|2414.58|2420.53|2420.53|2414.37|2414.37|0
1586444100000|2020-04-09 14:55:00|2414.75|2414.75|2420.3|2420.3|2421.31|2421.31|2414.75|2414.75|0
1586444400000|2020-04-09 15:00:00|2420.26|2420.26|2411.32|2411.32|2420.8|2420.8|2410.66|2410.66|0
1586444700000|2020-04-09 15:05:00|2411.99|2411.99|2413.22|2413.22|2414.42|2414.42|2410.01|2410.01|0
1586445000000|2020-04-09 15:10:00|2413.42|2413.42|2415.12|2415.12|2416.06|2416.06|2412.49|2412.49|0
1586445300000|2020-04-09 15:15:00|2415.15|2415.15|2410.04|2410.04|2415.67|2415.67|2408.33|2408.33|0
1586445600000|2020-04-09 15:20:00|2410.1|2410.1|2408.73|2408.73|2415.32|2415.32|2406.23|2406.23|0
1586445900000|2020-04-09 15:25:00|2408.9|2408.9|2418.67|2418.67|2420.52|2420.52|2406.31|2406.31|0
1586848500000|2020-04-14 07:15:00|2402.28|2402.28|2401.59|2401.59|2409.59|2409.59|2399.02|2399.02|0
1586848800000|2020-04-14 07:20:00|2401.92|2401.92|2397.43|2397.43|2404.66|2404.66|2397.23|2397.23|0
1586849100000|2020-04-14 07:25:00|2397.76|2397.76|2398.78|2398.78|2401.99|2401.99|2397.43|2397.43|0
1586849400000|2020-04-14 07:30:00|2398.95|2398.95|2406.84|2406.84|2408.04|2408.04|2397.18|2397.18|0
1586849700000|2020-04-14 07:35:00|2406.79|2406.79|2409.91|2409.91|2414.29|2414.29|2406.01|2406.01|0
1586850000000|2020-04-14 07:40:00|2410.08|2410.08|2404.45|2404.45|2410.71|2410.71|2402.49|2402.49|0
1586850300000|2020-04-14 07:45:00|2404.62|2404.62|2413.24|2413.24|2414.49|2414.49|2404.62|2404.62|0
1586850600000|2020-04-14 07:50:00|2413.74|2413.74|2411.82|2411.82|2415.61|2415.61|2410.29|2410.29|0
1586850900000|2020-04-14 07:55:00|2411.99|2411.99|2412.35|2412.35|2415.08|2415.08|2410.55|2410.55|0
1586851200000|2020-04-14 08:00:00|2411.85|2411.85|2413.49|2413.49|2414.85|2414.85|2411.28|2411.28|0
1586851500000|2020-04-14 08:05:00|2413.99|2413.99|2404.98|2404.98|2413.99|2413.99|2404.44|2404.44|0
1586851800000|2020-04-14 08:10:00|2405.1|2405.1|2408.09|2408.09|2409.03|2409.03|2403.82|2403.82|0
1586852100000|2020-04-14 08:15:00|2408.21|2408.21|2405.04|2405.04|2409.07|2409.07|2404.39|2404.39|0
1586852400000|2020-04-14 08:20:00|2405.21|2405.21|2404.54|2404.54|2407.24|2407.24|2403.31|2403.31|0
1586852700000|2020-04-14 08:25:00|2404.8|2404.8|2404.24|2404.24|2408.74|2408.74|2403.46|2403.46|0
1586853000000|2020-04-14 08:30:00|2404.58|2404.58|2406.48|2406.48|2408.15|2408.15|2403.95|2403.95|0
1586853300000|2020-04-14 08:35:00|2406.32|2406.32|2403.45|2403.45|2406.46|2406.46|2402.37|2402.37|0
1586853600000|2020-04-14 08:40:00|2403.53|2403.53|2403.71|2403.71|2404.74|2404.74|2401.57|2401.57|0
1586853900000|2020-04-14 08:45:00|2403.37|2403.37|2399.81|2399.81|2403.37|2403.37|2399.16|2399.16|0
1586854200000|2020-04-14 08:50:00|2399.58|2399.58|2399.82|2399.82|2400.58|2400.58|2398.63|2398.63|0
1586854500000|2020-04-14 08:55:00|2400.15|2400.15|2408.66|2408.66|2408.78|2408.78|2399.7|2399.7|0
1586854800000|2020-04-14 09:00:00|2408.68|2408.68|2407.36|2407.36|2410.59|2410.59|2407.36|2407.36|0
1586855100000|2020-04-14 09:05:00|2407.48|2407.48|2412.75|2412.75|2412.75|2412.75|2407.29|2407.29|0
1586855400000|2020-04-14 09:10:00|2412.71|2412.71|2412.67|2412.67|2415.05|2415.05|2410.61|2410.61|0
1586855700000|2020-04-14 09:15:00|2412.79|2412.79|2417.3|2417.3|2418.29|2418.29|2412.02|2412.02|0
1586856000000|2020-04-14 09:20:00|2417.47|2417.47|2418.92|2418.92|2419.36|2419.36|2416.57|2416.57|0
1586856300000|2020-04-14 09:25:00|2418.59|2418.59|2418.56|2418.56|2418.85|2418.85|2416.66|2416.66|0
1586856600000|2020-04-14 09:30:00|2418.68|2418.68|2419.5|2419.5|2422.44|2422.44|2418.68|2418.68|0
1586856900000|2020-04-14 09:35:00|2419.28|2419.28|2420.87|2420.87|2421.83|2421.83|2418.96|2418.96|0
1586857200000|2020-04-14 09:40:00|2420.82|2420.82|2418.14|2418.14|2420.82|2420.82|2417.49|2417.49|0
1586857500000|2020-04-14 09:45:00|2417.98|2417.98|2417.47|2417.47|2419.16|2419.16|2416.95|2416.95|0
1586857800000|2020-04-14 09:50:00|2417.64|2417.64|2420.37|2420.37|2420.41|2420.41|2417.52|2417.52|0
1586858100000|2020-04-14 09:55:00|2420.14|2420.14|2415.78|2415.78|2420.36|2420.36|2415.78|2415.78|0
1586858400000|2020-04-14 10:00:00|2415.61|2415.61|2412.97|2412.97|2415.61|2415.61|2412.97|2412.97|0
1586858700000|2020-04-14 10:05:00|2413.15|2413.15|2410.98|2410.98|2413.15|2413.15|2410.46|2410.46|0
1586859000000|2020-04-14 10:10:00|2410.93|2410.93|2413.38|2413.38|2415.14|2415.14|2410.46|2410.46|0
1586859300000|2020-04-14 10:15:00|2413.55|2413.55|2412.19|2412.19|2413.73|2413.73|2410.85|2410.85|0
1586859600000|2020-04-14 10:20:00|2412.3|2412.3|2415|2415|2416.15|2416.15|2412.3|2412.3|0
1586859900000|2020-04-14 10:25:00|2415.04|2415.04|2414.52|2414.52|2415.51|2415.51|2414.51|2414.51|0
1586860200000|2020-04-14 10:30:00|2414.64|2414.64|2417.37|2417.37|2417.54|2417.54|2414.55|2414.55|0
1586860500000|2020-04-14 10:35:00|2417.61|2417.61|2415.08|2415.08|2418.95|2418.95|2414.89|2414.89|0
1586860800000|2020-04-14 10:40:00|2415.09|2415.09|2411.14|2411.14|2415.44|2415.44|2411.14|2411.14|0
1586861100000|2020-04-14 10:45:00|2411.22|2411.22|2408.79|2408.79|2411.56|2411.56|2408.32|2408.32|0
1586861400000|2020-04-14 10:50:00|2408.75|2408.75|2411.81|2411.81|2411.84|2411.84|2408.71|2408.71|0
1586861700000|2020-04-14 10:55:00|2411.48|2411.48|2415.18|2415.18|2415.86|2415.86|2411.48|2411.48|0
1586862000000|2020-04-14 11:00:00|2415.48|2415.48|2414.94|2414.94|2416.8|2416.8|2412.61|2412.61|0
1586862300000|2020-04-14 11:05:00|2415.1|2415.1|2413.36|2413.36|2416.38|2416.38|2412.4|2412.4|0
1586862600000|2020-04-14 11:10:00|2413.24|2413.24|2413.17|2413.17|2415.26|2415.26|2412.79|2412.79|0
1586862900000|2020-04-14 11:15:00|2413.08|2413.08|2404.68|2404.68|2413.53|2413.53|2404.13|2404.13|0
1586863200000|2020-04-14 11:20:00|2404.71|2404.71|2406.75|2406.75|2408.14|2408.14|2404.52|2404.52|0
1586863500000|2020-04-14 11:25:00|2406.58|2406.58|2408.61|2408.61|2408.65|2408.65|2404.72|2404.72|0
1586863800000|2020-04-14 11:30:00|2408.67|2408.67|2409.55|2409.55|2409.97|2409.97|2407.61|2407.61|0
1586864100000|2020-04-14 11:35:00|2409.38|2409.38|2405.35|2405.35|2409.67|2409.67|2405.32|2405.32|0
1586864400000|2020-04-14 11:40:00|2405.01|2405.01|2405.91|2405.91|2405.91|2405.91|2403.51|2403.51|0
1586864700000|2020-04-14 11:45:00|2405.85|2405.85|2407.32|2407.32|2407.32|2407.32|2405.52|2405.52|0
1586865000000|2020-04-14 11:50:00|2407.28|2407.28|2402.6|2402.6|2407.28|2407.28|2402.32|2402.32|0
1586865300000|2020-04-14 11:55:00|2402.57|2402.57|2399.77|2399.77|2403|2403|2399.77|2399.77|0
1586865600000|2020-04-14 12:00:00|2399.6|2399.6|2402.24|2402.24|2402.79|2402.79|2399.57|2399.57|0
1586865900000|2020-04-14 12:05:00|2402.3|2402.3|2401.73|2401.73|2404.54|2404.54|2401.3|2401.3|0
1586866200000|2020-04-14 12:10:00|2401.57|2401.57|2404.43|2404.43|2405.02|2405.02|2397.78|2397.78|0
1586866500000|2020-04-14 12:15:00|2404.59|2404.59|2409.21|2409.21|2411.09|2411.09|2403.5|2403.5|0
1586866800000|2020-04-14 12:20:00|2409.15|2409.15|2410.55|2410.55|2410.88|2410.88|2406.06|2406.06|0
1586867100000|2020-04-14 12:25:00|2410.49|2410.49|2406.16|2406.16|2410.49|2410.49|2404.1|2404.1|0
1586867400000|2020-04-14 12:30:00|2406|2406|2404.65|2404.65|2406.25|2406.25|2402.84|2402.84|0
1586867700000|2020-04-14 12:35:00|2404.66|2404.66|2404|2404|2406.24|2406.24|2402.06|2402.06|0
1586868000000|2020-04-14 12:40:00|2403.69|2403.69|2401.61|2401.61|2403.69|2403.69|2400.66|2400.66|0
1586868300000|2020-04-14 12:45:00|2401.55|2401.55|2406.01|2406.01|2406.29|2406.29|2401.55|2401.55|0
1586868600000|2020-04-14 12:50:00|2405.85|2405.85|2403.5|2403.5|2406.12|2406.12|2403.06|2403.06|0
1586868900000|2020-04-14 12:55:00|2403.54|2403.54|2405.39|2405.39|2407.85|2407.85|2403.54|2403.54|0
1586869200000|2020-04-14 13:00:00|2405.22|2405.22|2406.45|2406.45|2409.6|2409.6|2403.69|2403.69|0
1586869500000|2020-04-14 13:05:00|2406.62|2406.62|2409.34|2409.34|2410.91|2410.91|2406.47|2406.47|0
1586869800000|2020-04-14 13:10:00|2409.17|2409.17|2413.55|2413.55|2414.47|2414.47|2408.63|2408.63|0
1586870100000|2020-04-14 13:15:00|2413.61|2413.61|2413.55|2413.55|2416.25|2416.25|2412.65|2412.65|0
1586870400000|2020-04-14 13:20:00|2413.35|2413.35|2403.37|2403.37|2413.35|2413.35|2402.83|2402.83|0
1586870700000|2020-04-14 13:25:00|2403.32|2403.32|2407.49|2407.49|2408.04|2408.04|2402.94|2402.94|0
1586871000000|2020-04-14 13:30:00|2407.32|2407.32|2411.01|2411.01|2411.26|2411.26|2401.31|2401.31|0
1586871300000|2020-04-14 13:35:00|2410.94|2410.94|2409.36|2409.36|2414.67|2414.67|2408.15|2408.15|0
1586871600000|2020-04-14 13:40:00|2409.31|2409.31|2411.23|2411.23|2411.86|2411.86|2405.23|2405.23|0
1586871900000|2020-04-14 13:45:00|2411.39|2411.39|2412.79|2412.79|2414.06|2414.06|2406.43|2406.43|0
1586872200000|2020-04-14 13:50:00|2412.56|2412.56|2414.08|2414.08|2416.67|2416.67|2411.88|2411.88|0
1586872500000|2020-04-14 13:55:00|2414.42|2414.42|2411.96|2411.96|2417.07|2417.07|2411.14|2411.14|0
1586872800000|2020-04-14 14:00:00|2412.71|2412.71|2410.41|2410.41|2413.82|2413.82|2408.96|2408.96|0
1586873100000|2020-04-14 14:05:00|2410.23|2410.23|2409.6|2409.6|2411.38|2411.38|2407.25|2407.25|0
1586873400000|2020-04-14 14:10:00|2409.46|2409.46|2411.44|2411.44|2414.6|2414.6|2408.74|2408.74|0
1586873700000|2020-04-14 14:15:00|2411.49|2411.49|2417.94|2417.94|2418.12|2418.12|2411.49|2411.49|0
1586874000000|2020-04-14 14:20:00|2418|2418|2410.84|2410.84|2418|2418|2409.67|2409.67|0
1586874300000|2020-04-14 14:25:00|2410.72|2410.72|2404.42|2404.42|2410.83|2410.83|2401.33|2401.33|0
1586874600000|2020-04-14 14:30:00|2404.26|2404.26|2392.7|2392.7|2404.26|2404.26|2392.64|2392.64|0
1586874900000|2020-04-14 14:35:00|2392.74|2392.74|2394.84|2394.84|2397.66|2397.66|2391.82|2391.82|0
1586875200000|2020-04-14 14:40:00|2394.87|2394.87|2396|2396|2396|2396|2390.87|2390.87|0
1586875500000|2020-04-14 14:45:00|2396.09|2396.09|2394.22|2394.22|2398.25|2398.25|2392.04|2392.04|0
1586875800000|2020-04-14 14:50:00|2394.05|2394.05|2391.88|2391.88|2394.71|2394.71|2391.35|2391.35|0
1586876100000|2020-04-14 14:55:00|2391.94|2391.94|2385.26|2385.26|2392.45|2392.45|2385.1|2385.1|0
1586876400000|2020-04-14 15:00:00|2385.29|2385.29|2380.34|2380.34|2388.13|2388.13|2380.3|2380.3|0
1586876700000|2020-04-14 15:05:00|2380.17|2380.17|2380.13|2380.13|2381.49|2381.49|2374.82|2374.82|0
1586877000000|2020-04-14 15:10:00|2380.17|2380.17|2379.02|2379.02|2382.97|2382.97|2376.21|2376.21|0
1586877300000|2020-04-14 15:15:00|2379.19|2379.19|2372.1|2372.1|2379.87|2379.87|2372.1|2372.1|0
1586877600000|2020-04-14 15:20:00|2371.31|2371.31|2382.75|2382.75|2382.75|2382.75|2370.94|2370.94|0
1586877900000|2020-04-14 15:25:00|2382.78|2382.78|2378.77|2378.77|2385.13|2385.13|2374.42|2374.42|0
1586934900000|2020-04-15 07:15:00|2337.07|2337.07|2334.05|2334.05|2341.91|2341.91|2333.74|2333.74|0
1586935200000|2020-04-15 07:20:00|2333.88|2333.88|2323.94|2323.94|2335.5|2335.5|2323.91|2323.91|0
1586935500000|2020-04-15 07:25:00|2323.98|2323.98|2324.35|2324.35|2329.47|2329.47|2321.9|2321.9|0
1586935800000|2020-04-15 07:30:00|2324.31|2324.31|2321.13|2321.13|2324.35|2324.35|2315.58|2315.58|0
1586936100000|2020-04-15 07:35:00|2321.12|2321.12|2323.27|2323.27|2325.17|2325.17|2317.98|2317.98|0
1586936400000|2020-04-15 07:40:00|2323.78|2323.78|2321.9|2321.9|2326.42|2326.42|2318.86|2318.86|0
1586936700000|2020-04-15 07:45:00|2321.37|2321.37|2319.34|2319.34|2321.98|2321.98|2318.26|2318.26|0
1586937000000|2020-04-15 07:50:00|2319.51|2319.51|2316.73|2316.73|2320.86|2320.86|2315.67|2315.67|0
1586937300000|2020-04-15 07:55:00|2316.56|2316.56|2309.06|2309.06|2316.89|2316.89|2309.06|2309.06|0
1586937600000|2020-04-15 08:00:00|2309.62|2309.62|2314.27|2314.27|2314.27|2314.27|2307.7|2307.7|0
1586937900000|2020-04-15 08:05:00|2314.6|2314.6|2317.88|2317.88|2319.98|2319.98|2314.58|2314.58|0
1586938200000|2020-04-15 08:10:00|2318.22|2318.22|2312.31|2312.31|2319.63|2319.63|2311.82|2311.82|0
1586938500000|2020-04-15 08:15:00|2312.64|2312.64|2314.24|2314.24|2314.24|2314.24|2310.3|2310.3|0
1586938800000|2020-04-15 08:20:00|2314.35|2314.35|2313.45|2313.45|2316.84|2316.84|2312.68|2312.68|0
1586939100000|2020-04-15 08:25:00|2313.61|2313.61|2308.49|2308.49|2314.97|2314.97|2308.33|2308.33|0
1586939400000|2020-04-15 08:30:00|2308.66|2308.66|2304.79|2304.79|2308.69|2308.69|2303.13|2303.13|0
1586939700000|2020-04-15 08:35:00|2304.67|2304.67|2293.43|2293.43|2305.32|2305.32|2293.1|2293.1|0
1586940000000|2020-04-15 08:40:00|2293.32|2293.32|2291.37|2291.37|2293.9|2293.9|2290.55|2290.55|0
1586940300000|2020-04-15 08:45:00|2291.54|2291.54|2286.98|2286.98|2292.53|2292.53|2286.98|2286.98|0
1586940600000|2020-04-15 08:50:00|2287.2|2287.2|2284.69|2284.69|2288.02|2288.02|2284.14|2284.14|0
1586940900000|2020-04-15 08:55:00|2284.58|2284.58|2285.49|2285.49|2287.12|2287.12|2280.59|2280.59|0
1586941200000|2020-04-15 09:00:00|2286.22|2286.22|2273.76|2273.76|2286.22|2286.22|2271.23|2271.23|0
1586941500000|2020-04-15 09:05:00|2273.42|2273.42|2273.99|2273.99|2276.12|2276.12|2271.55|2271.55|0
1586941800000|2020-04-15 09:10:00|2273.83|2273.83|2274.32|2274.32|2276.62|2276.62|2272.19|2272.19|0
1586942100000|2020-04-15 09:15:00|2274.15|2274.15|2267.04|2267.04|2276.5|2276.5|2266.87|2266.87|0
1586942400000|2020-04-15 09:20:00|2267.2|2267.2|2274.68|2274.68|2274.9|2274.9|2267.2|2267.2|0
1586942700000|2020-04-15 09:25:00|2274.65|2274.65|2270.63|2270.63|2274.65|2274.65|2268.66|2268.66|0
1586943000000|2020-04-15 09:30:00|2271.43|2271.43|2270.39|2270.39|2273.09|2273.09|2270.24|2270.24|0
1586943300000|2020-04-15 09:35:00|2270.22|2270.22|2272.55|2272.55|2272.55|2272.55|2267.99|2267.99|0
1586943600000|2020-04-15 09:40:00|2272.6|2272.6|2272.51|2272.51|2273.26|2273.26|2269.74|2269.74|0
1586943900000|2020-04-15 09:45:00|2272.39|2272.39|2276.33|2276.33|2276.33|2276.33|2271.33|2271.33|0
1586944200000|2020-04-15 09:50:00|2276.44|2276.44|2272.47|2272.47|2276.44|2276.44|2271.14|2271.14|0
1586944500000|2020-04-15 09:55:00|2272.65|2272.65|2273.66|2273.66|2273.66|2273.66|2270.8|2270.8|0
1586944800000|2020-04-15 10:00:00|2273.32|2273.32|2278.34|2278.34|2278.53|2278.53|2271.97|2271.97|0
1586945100000|2020-04-15 10:05:00|2278.22|2278.22|2275.53|2275.53|2278.45|2278.45|2275.2|2275.2|0
1586945400000|2020-04-15 10:10:00|2275.56|2275.56|2277.22|2277.22|2277.68|2277.68|2275.32|2275.32|0
1586945700000|2020-04-15 10:15:00|2277.39|2277.39|2271.5|2271.5|2277.94|2277.94|2271.23|2271.23|0
1586946000000|2020-04-15 10:20:00|2271.41|2271.41|2270.96|2270.96|2271.41|2271.41|2268.09|2268.09|0
1586946300000|2020-04-15 10:25:00|2271.02|2271.02|2272.3|2272.3|2273.06|2273.06|2270.91|2270.91|0
1586946600000|2020-04-15 10:30:00|2272.96|2272.96|2268.22|2268.22|2273.07|2273.07|2267.9|2267.9|0
1586946900000|2020-04-15 10:35:00|2268.27|2268.27|2270.58|2270.58|2271.63|2271.63|2268.1|2268.1|0
1586947200000|2020-04-15 10:40:00|2270.41|2270.41|2267.94|2267.94|2270.54|2270.54|2267.72|2267.72|0
1586947500000|2020-04-15 10:45:00|2267.83|2267.83|2264.3|2264.3|2267.83|2267.83|2263.09|2263.09|0
1586947800000|2020-04-15 10:50:00|2263.8|2263.8|2266.51|2266.51|2271.36|2271.36|2263.63|2263.63|0
1586948100000|2020-04-15 10:55:00|2266.55|2266.55|2272.04|2272.04|2273.22|2273.22|2265.76|2265.76|0
1586948400000|2020-04-15 11:00:00|2272.09|2272.09|2274.55|2274.55|2276.96|2276.96|2268.62|2268.62|0
1586948700000|2020-04-15 11:05:00|2274.42|2274.42|2274.06|2274.06|2274.6|2274.6|2270.6|2270.6|0
1586949000000|2020-04-15 11:10:00|2273.83|2273.83|2268.47|2268.47|2274.8|2274.8|2268.47|2268.47|0
1586949300000|2020-04-15 11:15:00|2268.45|2268.45|2269.47|2269.47|2270.27|2270.27|2267.73|2267.73|0
1586949600000|2020-04-15 11:20:00|2269.3|2269.3|2267.26|2267.26|2270.1|2270.1|2266.5|2266.5|0
1586949900000|2020-04-15 11:25:00|2267.35|2267.35|2270.34|2270.34|2270.98|2270.98|2267.35|2267.35|0
1586950200000|2020-04-15 11:30:00|2270.28|2270.28|2274.89|2274.89|2275.41|2275.41|2269.41|2269.41|0
1586950500000|2020-04-15 11:35:00|2274.66|2274.66|2274.69|2274.69|2276.32|2276.32|2273.35|2273.35|0
1586950800000|2020-04-15 11:40:00|2274.35|2274.35|2269.56|2269.56|2274.35|2274.35|2269.56|2269.56|0
1586951100000|2020-04-15 11:45:00|2269.53|2269.53|2265.88|2265.88|2271.03|2271.03|2265.32|2265.32|0
1586951400000|2020-04-15 11:50:00|2265.85|2265.85|2261.9|2261.9|2266.97|2266.97|2261.9|2261.9|0
1586951700000|2020-04-15 11:55:00|2262.06|2262.06|2264.22|2264.22|2265.31|2265.31|2262.06|2262.06|0
1586952000000|2020-04-15 12:00:00|2263.87|2263.87|2264.16|2264.16|2265.69|2265.69|2263.33|2263.33|0
1586952300000|2020-04-15 12:05:00|2264.33|2264.33|2262|2262|2265.27|2265.27|2261.98|2261.98|0
1586952600000|2020-04-15 12:10:00|2261.88|2261.88|2262.5|2262.5|2263.13|2263.13|2259.92|2259.92|0
1586952900000|2020-04-15 12:15:00|2262.52|2262.52|2262.95|2262.95|2264.51|2264.51|2262.49|2262.49|0
1586953200000|2020-04-15 12:20:00|2262.61|2262.61|2257.63|2257.63|2263.27|2263.27|2257.14|2257.14|0
1586953500000|2020-04-15 12:25:00|2257.46|2257.46|2257.49|2257.49|2258.49|2258.49|2255.62|2255.62|0
1586953800000|2020-04-15 12:30:00|2257.09|2257.09|2255.83|2255.83|2257.9|2257.9|2255.44|2255.44|0
1586954100000|2020-04-15 12:35:00|2255.78|2255.78|2257.35|2257.35|2257.97|2257.97|2253.89|2253.89|0
1586954400000|2020-04-15 12:40:00|2257.01|2257.01|2259.43|2259.43|2259.73|2259.73|2256.42|2256.42|0
1586954700000|2020-04-15 12:45:00|2259.26|2259.26|2256.77|2256.77|2259.71|2259.71|2255.53|2255.53|0
1586955000000|2020-04-15 12:50:00|2256.73|2256.73|2254.57|2254.57|2257.43|2257.43|2251.95|2251.95|0
1586955300000|2020-04-15 12:55:00|2254.86|2254.86|2257.22|2257.22|2259.19|2259.19|2254.86|2254.86|0
1586955600000|2020-04-15 13:00:00|2256.72|2256.72|2263.06|2263.06|2263.06|2263.06|2256.02|2256.02|0
1586955900000|2020-04-15 13:05:00|2263.23|2263.23|2268.8|2268.8|2268.89|2268.89|2262.78|2262.78|0
1586956200000|2020-04-15 13:10:00|2269.14|2269.14|2264.89|2264.89|2269.5|2269.5|2263.14|2263.14|0
1586956500000|2020-04-15 13:15:00|2264.83|2264.83|2265.56|2265.56|2266.61|2266.61|2261.41|2261.41|0
1586956800000|2020-04-15 13:20:00|2265.72|2265.72|2270.11|2270.11|2270.76|2270.76|2264.67|2264.67|0
1586957100000|2020-04-15 13:25:00|2270.15|2270.15|2278.59|2278.59|2278.64|2278.64|2270.04|2270.04|0
1586957400000|2020-04-15 13:30:00|2278.76|2278.76|2275.42|2275.42|2284.72|2284.72|2274.85|2274.85|0
1586957700000|2020-04-15 13:35:00|2275.64|2275.64|2279.54|2279.54|2282.72|2282.72|2273.9|2273.9|0
1586958000000|2020-04-15 13:40:00|2279.77|2279.77|2270.77|2270.77|2280.38|2280.38|2269.89|2269.89|0
1586958300000|2020-04-15 13:45:00|2270.94|2270.94|2274.58|2274.58|2276.83|2276.83|2269.33|2269.33|0
1586958600000|2020-04-15 13:50:00|2274.46|2274.46|2271.76|2271.76|2275.76|2275.76|2271.48|2271.48|0
1586958900000|2020-04-15 13:55:00|2271.72|2271.72|2270.39|2270.39|2272.55|2272.55|2266.84|2266.84|0
1586959200000|2020-04-15 14:00:00|2270.22|2270.22|2267.16|2267.16|2270.99|2270.99|2266.99|2266.99|0
1586959500000|2020-04-15 14:05:00|2267.11|2267.11|2273.41|2273.41|2273.41|2273.41|2266.04|2266.04|0
1586959800000|2020-04-15 14:10:00|2273.29|2273.29|2268.05|2268.05|2275.27|2275.27|2267.58|2267.58|0
1586960100000|2020-04-15 14:15:00|2267.27|2267.27|2259.07|2259.07|2267.72|2267.72|2258.79|2258.79|0
1586960400000|2020-04-15 14:20:00|2259.06|2259.06|2262.37|2262.37|2265.52|2265.52|2259.03|2259.03|0
1586960700000|2020-04-15 14:25:00|2262.6|2262.6|2262.68|2262.68|2264.37|2264.37|2258.62|2258.62|0
1586961000000|2020-04-15 14:30:00|2262.51|2262.51|2263.15|2263.15|2263.45|2263.45|2259.46|2259.46|0
1586961300000|2020-04-15 14:35:00|2262.95|2262.95|2262.47|2262.47|2266.77|2266.77|2258.97|2258.97|0
1586961600000|2020-04-15 14:40:00|2262.64|2262.64|2266.61|2266.61|2269.6|2269.6|2262.64|2262.64|0
1586961900000|2020-04-15 14:45:00|2266.78|2266.78|2265.98|2265.98|2268.74|2268.74|2263.12|2263.12|0
1586962200000|2020-04-15 14:50:00|2265.81|2265.81|2261.94|2261.94|2265.81|2265.81|2260.25|2260.25|0
1586962500000|2020-04-15 14:55:00|2262.11|2262.11|2261.33|2261.33|2263.71|2263.71|2259.34|2259.34|0
1586962800000|2020-04-15 15:00:00|2261.27|2261.27|2260.71|2260.71|2262.54|2262.54|2258.75|2258.75|0
1586963100000|2020-04-15 15:05:00|2260.55|2260.55|2255.43|2255.43|2260.55|2260.55|2254.08|2254.08|0
1586963400000|2020-04-15 15:10:00|2255.49|2255.49|2253.07|2253.07|2257.15|2257.15|2252.84|2252.84|0
1586963700000|2020-04-15 15:15:00|2253.4|2253.4|2252.98|2252.98|2253.88|2253.88|2249.85|2249.85|0
1586964000000|2020-04-15 15:20:00|2252.97|2252.97|2245.42|2245.42|2252.97|2252.97|2245.04|2245.04|0
1586964300000|2020-04-15 15:25:00|2245.48|2245.48|2254.28|2254.28|2254.28|2254.28|2245.22|2245.22|0
1587021300000|2020-04-16 07:15:00|2274.14|2274.14|2277.66|2277.66|2280.04|2280.04|2273.2|2273.2|0
1587021600000|2020-04-16 07:20:00|2277.95|2277.95|2279.52|2279.52|2280.35|2280.35|2275.13|2275.13|0
1587021900000|2020-04-16 07:25:00|2280.03|2280.03|2282.91|2282.91|2283.05|2283.05|2277.49|2277.49|0
1587022200000|2020-04-16 07:30:00|2282.74|2282.74|2286.91|2286.91|2291.09|2291.09|2282.74|2282.74|0
1587022500000|2020-04-16 07:35:00|2287.08|2287.08|2286.95|2286.95|2289.96|2289.96|2284.89|2284.89|0
1587022800000|2020-04-16 07:40:00|2287.12|2287.12|2285.15|2285.15|2287.98|2287.98|2283.02|2283.02|0
1587023100000|2020-04-16 07:45:00|2284.81|2284.81|2277.44|2277.44|2286.1|2286.1|2277.23|2277.23|0
1587023400000|2020-04-16 07:50:00|2277.31|2277.31|2272.59|2272.59|2278.79|2278.79|2272.43|2272.43|0
1587023700000|2020-04-16 07:55:00|2272.39|2272.39|2266.62|2266.62|2272.39|2272.39|2266.62|2266.62|0
1587024000000|2020-04-16 08:00:00|2266.79|2266.79|2264.39|2264.39|2268.56|2268.56|2264.39|2264.39|0
1587024300000|2020-04-16 08:05:00|2264.34|2264.34|2263.38|2263.38|2266.44|2266.44|2263.38|2263.38|0
1587024600000|2020-04-16 08:10:00|2263.31|2263.31|2261.03|2261.03|2265.21|2265.21|2261.03|2261.03|0
1587024900000|2020-04-16 08:15:00|2261.2|2261.2|2259.88|2259.88|2265.66|2265.66|2259.29|2259.29|0
1587025200000|2020-04-16 08:20:00|2259.74|2259.74|2258.92|2258.92|2262.06|2262.06|2258.2|2258.2|0
1587025500000|2020-04-16 08:25:00|2259.09|2259.09|2253.94|2253.94|2259.16|2259.16|2253.94|2253.94|0
1587025800000|2020-04-16 08:30:00|2254.61|2254.61|2258.63|2258.63|2259.1|2259.1|2252.82|2252.82|0
1587026100000|2020-04-16 08:35:00|2258.88|2258.88|2252.9|2252.9|2261.6|2261.6|2252.79|2252.79|0
1587026400000|2020-04-16 08:40:00|2252.93|2252.93|2256.35|2256.35|2256.86|2256.86|2252.22|2252.22|0
1587026700000|2020-04-16 08:45:00|2256.46|2256.46|2254.24|2254.24|2256.49|2256.49|2252.96|2252.96|0
1587027000000|2020-04-16 08:50:00|2254.28|2254.28|2249.34|2249.34|2256.35|2256.35|2249.34|2249.34|0
1587027300000|2020-04-16 08:55:00|2249.29|2249.29|2247.53|2247.53|2252.64|2252.64|2246.46|2246.46|0
1587027600000|2020-04-16 09:00:00|2247.55|2247.55|2243.06|2243.06|2247.55|2247.55|2242.8|2242.8|0
1587027900000|2020-04-16 09:05:00|2243.1|2243.1|2245.65|2245.65|2247.66|2247.66|2240.59|2240.59|0
1587028200000|2020-04-16 09:10:00|2245.15|2245.15|2241.33|2241.33|2245.15|2245.15|2241.21|2241.21|0
1587028500000|2020-04-16 09:15:00|2241.47|2241.47|2246.01|2246.01|2247.38|2247.38|2240.84|2240.84|0
1587028800000|2020-04-16 09:20:00|2245.96|2245.96|2240.16|2240.16|2246.06|2246.06|2240.1|2240.1|0
1587029100000|2020-04-16 09:25:00|2239.82|2239.82|2231.93|2231.93|2241.48|2241.48|2231.68|2231.68|0
1587029400000|2020-04-16 09:30:00|2231.98|2231.98|2234.7|2234.7|2235.47|2235.47|2230.55|2230.55|0
1587029700000|2020-04-16 09:35:00|2234.77|2234.77|2236.41|2236.41|2237.14|2237.14|2232.23|2232.23|0
1587030000000|2020-04-16 09:40:00|2236.47|2236.47|2241.02|2241.02|2241.02|2241.02|2236.05|2236.05|0
1587030300000|2020-04-16 09:45:00|2240.85|2240.85|2243.28|2243.28|2244.51|2244.51|2239.73|2239.73|0
1587030600000|2020-04-16 09:50:00|2243.24|2243.24|2239.74|2239.74|2244.1|2244.1|2239.74|2239.74|0
1587030900000|2020-04-16 09:55:00|2239.71|2239.71|2239.53|2239.53|2239.81|2239.81|2235.26|2235.26|0
1587031200000|2020-04-16 10:00:00|2239.57|2239.57|2233.73|2233.73|2240.14|2240.14|2233.45|2233.45|0
1587031500000|2020-04-16 10:05:00|2233.84|2233.84|2235.85|2235.85|2236.61|2236.61|2232.48|2232.48|0
1587031800000|2020-04-16 10:10:00|2235.87|2235.87|2240.22|2240.22|2240.69|2240.69|2235.87|2235.87|0
1587032100000|2020-04-16 10:15:00|2240.21|2240.21|2239.94|2239.94|2242.16|2242.16|2238.07|2238.07|0
1587032400000|2020-04-16 10:20:00|2240.1|2240.1|2237.85|2237.85|2240.68|2240.68|2235.92|2235.92|0
1587032700000|2020-04-16 10:25:00|2237.51|2237.51|2240.5|2240.5|2241.88|2241.88|2237.18|2237.18|0
1587033000000|2020-04-16 10:30:00|2240.57|2240.57|2239.83|2239.83|2242.52|2242.52|2239.25|2239.25|0
1587033300000|2020-04-16 10:35:00|2239.89|2239.89|2236.04|2236.04|2240.66|2240.66|2235.73|2235.73|0
1587033600000|2020-04-16 10:40:00|2235.99|2235.99|2238.8|2238.8|2241.01|2241.01|2235.77|2235.77|0
1587033900000|2020-04-16 10:45:00|2238.68|2238.68|2240.2|2240.2|2240.72|2240.72|2236.17|2236.17|0
1587034200000|2020-04-16 10:50:00|2239.7|2239.7|2240.99|2240.99|2241.07|2241.07|2236.45|2236.45|0
1587034500000|2020-04-16 10:55:00|2240.82|2240.82|2240.39|2240.39|2241.59|2241.59|2237.47|2237.47|0
1587034800000|2020-04-16 11:00:00|2240.45|2240.45|2236.03|2236.03|2240.93|2240.93|2235.32|2235.32|0
1587035100000|2020-04-16 11:05:00|2235.99|2235.99|2238.27|2238.27|2238.9|2238.9|2235.92|2235.92|0
1587035400000|2020-04-16 11:10:00|2238.1|2238.1|2237.05|2237.05|2238.27|2238.27|2233.12|2233.12|0
1587035700000|2020-04-16 11:15:00|2237.11|2237.11|2239.3|2239.3|2241.06|2241.06|2236.9|2236.9|0
1587036000000|2020-04-16 11:20:00|2239.34|2239.34|2245.75|2245.75|2245.75|2245.75|2239.34|2239.34|0
1587036300000|2020-04-16 11:25:00|2245.61|2245.61|2247.87|2247.87|2248.11|2248.11|2245.11|2245.11|0
1587036600000|2020-04-16 11:30:00|2247.78|2247.78|2240.68|2240.68|2248.71|2248.71|2240.36|2240.36|0
1587036900000|2020-04-16 11:35:00|2240.74|2240.74|2238.92|2238.92|2241.48|2241.48|2237.44|2237.44|0
1587037200000|2020-04-16 11:40:00|2238.86|2238.86|2238.05|2238.05|2239.03|2239.03|2236.43|2236.43|0
1587037500000|2020-04-16 11:45:00|2238.02|2238.02|2238.08|2238.08|2240.14|2240.14|2237.87|2237.87|0
1587037800000|2020-04-16 11:50:00|2238.24|2238.24|2238.06|2238.06|2239.19|2239.19|2236.82|2236.82|0
1587038100000|2020-04-16 11:55:00|2238.01|2238.01|2237.57|2237.57|2238.01|2238.01|2235.83|2235.83|0
1587038400000|2020-04-16 12:00:00|2237.51|2237.51|2237.34|2237.34|2240.84|2240.84|2237.13|2237.13|0
1587038700000|2020-04-16 12:05:00|2237.05|2237.05|2231.85|2231.85|2237.45|2237.45|2230.63|2230.63|0
1587039000000|2020-04-16 12:10:00|2231.81|2231.81|2229.74|2229.74|2232.72|2232.72|2229.74|2229.74|0
1587039300000|2020-04-16 12:15:00|2229.9|2229.9|2224.42|2224.42|2230.48|2230.48|2224.25|2224.25|0
1587039600000|2020-04-16 12:20:00|2224.22|2224.22|2224.86|2224.86|2225.45|2225.45|2221.21|2221.21|0
1587039900000|2020-04-16 12:25:00|2224.81|2224.81|2223.47|2223.47|2224.81|2224.81|2221.33|2221.33|0
1587040200000|2020-04-16 12:30:00|2223.44|2223.44|2233.55|2233.55|2237.91|2237.91|2222.55|2222.55|0
1587040500000|2020-04-16 12:35:00|2233.5|2233.5|2230.34|2230.34|2234.97|2234.97|2229.45|2229.45|0
1587040800000|2020-04-16 12:40:00|2230.39|2230.39|2235.48|2235.48|2235.58|2235.58|2230.38|2230.38|0
1587041100000|2020-04-16 12:45:00|2235.65|2235.65|2234.47|2234.47|2238.04|2238.04|2234.47|2234.47|0
1587041400000|2020-04-16 12:50:00|2234.35|2234.35|2235.05|2235.05|2235.05|2235.05|2233.46|2233.46|0
1587041700000|2020-04-16 12:55:00|2235.13|2235.13|2236.75|2236.75|2238.34|2238.34|2234.73|2234.73|0
1587042000000|2020-04-16 13:00:00|2236.63|2236.63|2238.74|2238.74|2239.17|2239.17|2234.55|2234.55|0
1587042300000|2020-04-16 13:05:00|2238.57|2238.57|2238.49|2238.49|2240.64|2240.64|2237.24|2237.24|0
1587042600000|2020-04-16 13:10:00|2238.66|2238.66|2240.22|2240.22|2240.71|2240.71|2238.66|2238.66|0
1587042900000|2020-04-16 13:15:00|2240.19|2240.19|2239.15|2239.15|2242.91|2242.91|2238.97|2238.97|0
1587043200000|2020-04-16 13:20:00|2238.97|2238.97|2236.5|2236.5|2239.22|2239.22|2236.45|2236.45|0
1587043500000|2020-04-16 13:25:00|2236.54|2236.54|2238.52|2238.52|2238.62|2238.62|2235.97|2235.97|0
1587043800000|2020-04-16 13:30:00|2238.68|2238.68|2231.16|2231.16|2241.88|2241.88|2231.16|2231.16|0
1587044100000|2020-04-16 13:35:00|2231.18|2231.18|2228.38|2228.38|2231.18|2231.18|2227.09|2227.09|0
1587044400000|2020-04-16 13:40:00|2228.3|2228.3|2232.88|2232.88|2233.72|2233.72|2228.27|2228.27|0
1587044700000|2020-04-16 13:45:00|2232.92|2232.92|2226.49|2226.49|2236.19|2236.19|2226.41|2226.41|0
1587045000000|2020-04-16 13:50:00|2226.66|2226.66|2221.7|2221.7|2227.15|2227.15|2220.73|2220.73|0
1587045300000|2020-04-16 13:55:00|2221.81|2221.81|2214.87|2214.87|2223.11|2223.11|2214.13|2214.13|0
1587045600000|2020-04-16 14:00:00|2215.32|2215.32|2217.39|2217.39|2220.37|2220.37|2214.99|2214.99|0
1587045900000|2020-04-16 14:05:00|2217.56|2217.56|2219.11|2219.11|2222.18|2222.18|2215.97|2215.97|0
1587046200000|2020-04-16 14:10:00|2218.44|2218.44|2215.91|2215.91|2219.01|2219.01|2211.9|2211.9|0
1587046500000|2020-04-16 14:15:00|2215.97|2215.97|2226.68|2226.68|2226.85|2226.85|2215.81|2215.81|0
1587046800000|2020-04-16 14:20:00|2226.64|2226.64|2230.66|2230.66|2230.94|2230.94|2222.89|2222.89|0
1587047100000|2020-04-16 14:25:00|2230.61|2230.61|2229.91|2229.91|2230.67|2230.67|2227.57|2227.57|0
1587047400000|2020-04-16 14:30:00|2229.58|2229.58|2228.04|2228.04|2231.92|2231.92|2227.85|2227.85|0
1587047700000|2020-04-16 14:35:00|2228.07|2228.07|2229.73|2229.73|2233.21|2233.21|2227.26|2227.26|0
1587048000000|2020-04-16 14:40:00|2229.76|2229.76|2234.57|2234.57|2237.24|2237.24|2228.69|2228.69|0
1587048300000|2020-04-16 14:45:00|2234.66|2234.66|2237.33|2237.33|2239.13|2239.13|2232.26|2232.26|0
1587048600000|2020-04-16 14:50:00|2237.29|2237.29|2235.9|2235.9|2237.29|2237.29|2234.13|2234.13|0
1587048900000|2020-04-16 14:55:00|2235.73|2235.73|2235.12|2235.12|2237.88|2237.88|2234.18|2234.18|0
1587049200000|2020-04-16 15:00:00|2235.62|2235.62|2240.99|2240.99|2241.44|2241.44|2234.24|2234.24|0
1587049500000|2020-04-16 15:05:00|2241.08|2241.08|2248.63|2248.63|2250.5|2250.5|2240.03|2240.03|0
1587049800000|2020-04-16 15:10:00|2248.8|2248.8|2244.15|2244.15|2250.11|2250.11|2244.03|2244.03|0
1587050100000|2020-04-16 15:15:00|2244.32|2244.32|2241.42|2241.42|2244.6|2244.6|2239.67|2239.67|0
1587050400000|2020-04-16 15:20:00|2241.48|2241.48|2243.02|2243.02|2243.34|2243.34|2237.82|2237.82|0
1587050700000|2020-04-16 15:25:00|2242.94|2242.94|2245.85|2245.85|2247.33|2247.33|2240.77|2240.77|0
1587107700000|2020-04-17 07:15:00|2294.64|2294.64|2302.14|2302.14|2306.33|2306.33|2294.64|2294.64|0
1587108000000|2020-04-17 07:20:00|2302.12|2302.12|2304.51|2304.51|2306.31|2306.31|2301.93|2301.93|0
1587108300000|2020-04-17 07:25:00|2304.49|2304.49|2297.09|2297.09|2307.62|2307.62|2295.84|2295.84|0
1587108600000|2020-04-17 07:30:00|2297.59|2297.59|2284.2|2284.2|2298.31|2298.31|2280.9|2280.9|0
1587108900000|2020-04-17 07:35:00|2284.37|2284.37|2278.68|2278.68|2284.37|2284.37|2274.95|2274.95|0
1587109200000|2020-04-17 07:40:00|2278.77|2278.77|2271.45|2271.45|2284.11|2284.11|2269.85|2269.85|0
1587109500000|2020-04-17 07:45:00|2271.61|2271.61|2272.93|2272.93|2273.66|2273.66|2267.75|2267.75|0
1587109800000|2020-04-17 07:50:00|2272.76|2272.76|2273.7|2273.7|2279.21|2279.21|2271.97|2271.97|0
1587110100000|2020-04-17 07:55:00|2273.81|2273.81|2275.47|2275.47|2281.45|2281.45|2273.81|2273.81|0
1587110400000|2020-04-17 08:00:00|2275.59|2275.59|2278.95|2278.95|2280.31|2280.31|2274.29|2274.29|0
1587110700000|2020-04-17 08:05:00|2278.62|2278.62|2286.06|2286.06|2286.1|2286.1|2278.62|2278.62|0
1587111000000|2020-04-17 08:10:00|2286.23|2286.23|2281.42|2281.42|2288.59|2288.59|2281.25|2281.25|0
1587111300000|2020-04-17 08:15:00|2281.58|2281.58|2285.5|2285.5|2285.61|2285.61|2279.33|2279.33|0
1587111600000|2020-04-17 08:20:00|2285.83|2285.83|2287.73|2287.73|2290.11|2290.11|2285.83|2285.83|0
1587111900000|2020-04-17 08:25:00|2288.07|2288.07|2285.99|2285.99|2289.9|2289.9|2285.84|2285.84|0
1587112200000|2020-04-17 08:30:00|2285.65|2285.65|2286.06|2286.06|2287.64|2287.64|2281.61|2281.61|0
1587112500000|2020-04-17 08:35:00|2285.89|2285.89|2281.33|2281.33|2286.01|2286.01|2280.41|2280.41|0
1587112800000|2020-04-17 08:40:00|2281.67|2281.67|2281.03|2281.03|2283.13|2283.13|2280.64|2280.64|0
1587113100000|2020-04-17 08:45:00|2281.14|2281.14|2282.94|2282.94|2283.44|2283.44|2280.7|2280.7|0
1587113400000|2020-04-17 08:50:00|2283.11|2283.11|2278.38|2278.38|2284.37|2284.37|2278.38|2278.38|0
1587113700000|2020-04-17 08:55:00|2278.21|2278.21|2273.36|2273.36|2278.21|2278.21|2273.19|2273.19|0
1587114000000|2020-04-17 09:00:00|2273.3|2273.3|2278.4|2278.4|2278.4|2278.4|2272.03|2272.03|0
1587114300000|2020-04-17 09:05:00|2278.38|2278.38|2282.01|2282.01|2282.01|2282.01|2278.38|2278.38|0
1587114600000|2020-04-17 09:10:00|2281.99|2281.99|2282.09|2282.09|2282.15|2282.15|2281.99|2281.99|0
1587114900000|2020-04-17 09:15:00|2281.18|2281.18|2300.61|2300.61|2301.33|2301.33|2281.18|2281.18|0
1587115200000|2020-04-17 09:20:00|2300.78|2300.78|2300.25|2300.25|2304.58|2304.58|2300.08|2300.08|0
1587115500000|2020-04-17 09:25:00|2299.67|2299.67|2293.82|2293.82|2302.41|2302.41|2293.82|2293.82|0
1587115800000|2020-04-17 09:30:00|2293.86|2293.86|2299.43|2299.43|2299.43|2299.43|2292.16|2292.16|0
1587116100000|2020-04-17 09:35:00|2299.26|2299.26|2306.72|2306.72|2306.72|2306.72|2299.26|2299.26|0
1587116400000|2020-04-17 09:40:00|2306.61|2306.61|2307.96|2307.96|2311.91|2311.91|2305.58|2305.58|0
1587116700000|2020-04-17 09:45:00|2307.98|2307.98|2308.85|2308.85|2309.33|2309.33|2304.82|2304.82|0
1587117000000|2020-04-17 09:50:00|2308.68|2308.68|2311.01|2311.01|2315.49|2315.49|2308.68|2308.68|0
1587117300000|2020-04-17 09:55:00|2310.84|2310.84|2305.6|2305.6|2312.45|2312.45|2305.29|2305.29|0
1587117600000|2020-04-17 10:00:00|2305.43|2305.43|2300.58|2300.58|2307.73|2307.73|2300.41|2300.41|0
1587117900000|2020-04-17 10:05:00|2300.41|2300.41|2298.93|2298.93|2301.76|2301.76|2296.49|2296.49|0
1587118200000|2020-04-17 10:10:00|2298.8|2298.8|2300.79|2300.79|2303.59|2303.59|2297.9|2297.9|0
1587118500000|2020-04-17 10:15:00|2301.13|2301.13|2305.2|2305.2|2305.2|2305.2|2299.17|2299.17|0
1587118800000|2020-04-17 10:20:00|2305.03|2305.03|2301.62|2301.62|2305.03|2305.03|2301.62|2301.62|0
1587119100000|2020-04-17 10:25:00|2301.45|2301.45|2301.35|2301.35|2302.69|2302.69|2298.83|2298.83|0
1587119400000|2020-04-17 10:30:00|2301.29|2301.29|2305.39|2305.39|2305.48|2305.48|2299.07|2299.07|0
1587119700000|2020-04-17 10:35:00|2305.03|2305.03|2302.06|2302.06|2305.09|2305.09|2301.34|2301.34|0
1587120000000|2020-04-17 10:40:00|2301.89|2301.89|2300.18|2300.18|2301.94|2301.94|2300.02|2300.02|0
1587120300000|2020-04-17 10:45:00|2300.02|2300.02|2302.24|2302.24|2302.24|2302.24|2298.77|2298.77|0
1587120600000|2020-04-17 10:50:00|2302.07|2302.07|2306.57|2306.57|2307.19|2307.19|2301.74|2301.74|0
1587120900000|2020-04-17 10:55:00|2306.63|2306.63|2308.05|2308.05|2308.05|2308.05|2304.38|2304.38|0
1587121200000|2020-04-17 11:00:00|2308.09|2308.09|2308.13|2308.13|2309.71|2309.71|2307.53|2307.53|0
1587121500000|2020-04-17 11:05:00|2307.8|2307.8|2308.75|2308.75|2309.42|2309.42|2305.89|2305.89|0
1587121800000|2020-04-17 11:10:00|2308.92|2308.92|2307.54|2307.54|2310.42|2310.42|2307.37|2307.37|0
1587122100000|2020-04-17 11:15:00|2307.56|2307.56|2300.3|2300.3|2307.56|2307.56|2299.06|2299.06|0
1587122400000|2020-04-17 11:20:00|2300.17|2300.17|2300.9|2300.9|2305.95|2305.95|2300.09|2300.09|0
1587122700000|2020-04-17 11:25:00|2300.88|2300.88|2301.46|2301.46|2302.51|2302.51|2300.71|2300.71|0
1587123000000|2020-04-17 11:30:00|2301.63|2301.63|2297.81|2297.81|2301.8|2301.8|2297.74|2297.74|0
1587123300000|2020-04-17 11:35:00|2297.75|2297.75|2304.24|2304.24|2304.24|2304.24|2296.8|2296.8|0
1587123600000|2020-04-17 11:40:00|2304.27|2304.27|2304.24|2304.24|2305.39|2305.39|2303.27|2303.27|0
1587123900000|2020-04-17 11:45:00|2304.27|2304.27|2309.2|2309.2|2309.32|2309.32|2303.99|2303.99|0
1587124200000|2020-04-17 11:50:00|2309.03|2309.03|2310.17|2310.17|2310.98|2310.98|2308.3|2308.3|0
1587124500000|2020-04-17 11:55:00|2310.12|2310.12|2308.41|2308.41|2312.48|2312.48|2307.44|2307.44|0
1587124800000|2020-04-17 12:00:00|2308.24|2308.24|2307.27|2307.27|2310.26|2310.26|2305.83|2305.83|0
1587125100000|2020-04-17 12:05:00|2307.32|2307.32|2310.69|2310.69|2310.69|2310.69|2307.32|2307.32|0
1587125400000|2020-04-17 12:10:00|2310.9|2310.9|2308.63|2308.63|2311.53|2311.53|2307.95|2307.95|0
1587125700000|2020-04-17 12:15:00|2308.4|2308.4|2306.77|2306.77|2308.65|2308.65|2304.69|2304.69|0
1587126000000|2020-04-17 12:20:00|2306.83|2306.83|2307|2307|2309.03|2309.03|2305.31|2305.31|0
1587126300000|2020-04-17 12:25:00|2306.83|2306.83|2301.11|2301.11|2306.83|2306.83|2301.11|2301.11|0
1587126600000|2020-04-17 12:30:00|2300.94|2300.94|2298.79|2298.79|2301.57|2301.57|2298.04|2298.04|0
1587126900000|2020-04-17 12:35:00|2298.96|2298.96|2293.68|2293.68|2299.43|2299.43|2293.29|2293.29|0
1587127200000|2020-04-17 12:40:00|2293.64|2293.64|2292.25|2292.25|2294.67|2294.67|2291.59|2291.59|0
1587127500000|2020-04-17 12:45:00|2292.14|2292.14|2290.31|2290.31|2292.77|2292.77|2289.51|2289.51|0
1587127800000|2020-04-17 12:50:00|2290.15|2290.15|2289.37|2289.37|2291.51|2291.51|2289.05|2289.05|0
1587128100000|2020-04-17 12:55:00|2289.2|2289.2|2291.23|2291.23|2292.88|2292.88|2289.06|2289.06|0
1587128400000|2020-04-17 13:00:00|2291.18|2291.18|2288.32|2288.32|2291.18|2291.18|2286.79|2286.79|0
1587128700000|2020-04-17 13:05:00|2288.4|2288.4|2287.6|2287.6|2290.32|2290.32|2286.88|2286.88|0
1587129000000|2020-04-17 13:10:00|2287.55|2287.55|2282.47|2282.47|2287.57|2287.57|2282.36|2282.36|0
1587129300000|2020-04-17 13:15:00|2282.53|2282.53|2289.3|2289.3|2289.47|2289.47|2282.42|2282.42|0
1587129600000|2020-04-17 13:20:00|2289.33|2289.33|2286.74|2286.74|2290.04|2290.04|2284.02|2284.02|0
1587129900000|2020-04-17 13:25:00|2286.63|2286.63|2288.75|2288.75|2289.05|2289.05|2286.2|2286.2|0
1587130200000|2020-04-17 13:30:00|2288.91|2288.91|2289.97|2289.97|2293.92|2293.92|2287.47|2287.47|0
1587130500000|2020-04-17 13:35:00|2290.01|2290.01|2293.64|2293.64|2295.23|2295.23|2290.01|2290.01|0
1587130800000|2020-04-17 13:40:00|2293.81|2293.81|2287.16|2287.16|2293.98|2293.98|2287.16|2287.16|0
1587131100000|2020-04-17 13:45:00|2287.13|2287.13|2287.68|2287.68|2287.74|2287.74|2282.34|2282.34|0
1587131400000|2020-04-17 13:50:00|2287.85|2287.85|2285.32|2285.32|2288.81|2288.81|2285.15|2285.15|0
1587131700000|2020-04-17 13:55:00|2285.65|2285.65|2290.55|2290.55|2292.37|2292.37|2285.22|2285.22|0
1587132000000|2020-04-17 14:00:00|2290.61|2290.61|2287.99|2287.99|2291.22|2291.22|2286.5|2286.5|0
1587132300000|2020-04-17 14:05:00|2288.13|2288.13|2289.61|2289.61|2290.34|2290.34|2287.04|2287.04|0
1587132600000|2020-04-17 14:10:00|2289.78|2289.78|2281.17|2281.17|2290.8|2290.8|2279.6|2279.6|0
1587132900000|2020-04-17 14:15:00|2281.01|2281.01|2278.34|2278.34|2281.5|2281.5|2276.18|2276.18|0
1587133200000|2020-04-17 14:20:00|2278.02|2278.02|2280.61|2280.61|2280.78|2280.78|2276.83|2276.83|0
1587133500000|2020-04-17 14:25:00|2280.44|2280.44|2280.67|2280.67|2283.62|2283.62|2278.89|2278.89|0
1587133800000|2020-04-17 14:30:00|2280.59|2280.59|2276.66|2276.66|2281.64|2281.64|2276.41|2276.41|0
1587134100000|2020-04-17 14:35:00|2276.5|2276.5|2278|2278|2278.88|2278.88|2274.17|2274.17|0
1587134400000|2020-04-17 14:40:00|2278.03|2278.03|2277.4|2277.4|2282.83|2282.83|2277.25|2277.25|0
1587134700000|2020-04-17 14:45:00|2277.57|2277.57|2274.12|2274.12|2277.57|2277.57|2272.98|2272.98|0
1587135000000|2020-04-17 14:50:00|2274.11|2274.11|2282.48|2282.48|2282.48|2282.48|2273.88|2273.88|0
1587135300000|2020-04-17 14:55:00|2282.32|2282.32|2283.04|2283.04|2286.78|2286.78|2282|2282|0
1587135600000|2020-04-17 15:00:00|2282.85|2282.85|2287.93|2287.93|2290.28|2290.28|2281.68|2281.68|0
1587135900000|2020-04-17 15:05:00|2287.85|2287.85|2288.02|2288.02|2288.85|2288.85|2284.89|2284.89|0
1587136200000|2020-04-17 15:10:00|2288.19|2288.19|2289.03|2289.03|2289.29|2289.29|2285.13|2285.13|0
1587136500000|2020-04-17 15:15:00|2289|2289|2288.8|2288.8|2291.9|2291.9|2286.23|2286.23|0
1587136800000|2020-04-17 15:20:00|2288.96|2288.96|2286.11|2286.11|2290.46|2290.46|2282.02|2282.02|0
1587137100000|2020-04-17 15:25:00|2286.17|2286.17|2284.24|2284.24|2287.17|2287.17|2278.49|2278.49|0
1587366900000|2020-04-20 07:15:00|2291.16|2291.16|2285.96|2285.96|2293.64|2293.64|2285.53|2285.53|0
1587367200000|2020-04-20 07:20:00|2286.22|2286.22|2293.39|2293.39|2293.59|2293.59|2279.99|2279.99|0
1587367500000|2020-04-20 07:25:00|2293.23|2293.23|2294.57|2294.57|2295.68|2295.68|2290.45|2290.45|0
1587367800000|2020-04-20 07:30:00|2294.45|2294.45|2296.63|2296.63|2298.63|2298.63|2292.7|2292.7|0
1587368100000|2020-04-20 07:35:00|2297.04|2297.04|2291.53|2291.53|2297.97|2297.97|2291.53|2291.53|0
1587368400000|2020-04-20 07:40:00|2291.7|2291.7|2295.84|2295.84|2296.74|2296.74|2291.7|2291.7|0
1587368700000|2020-04-20 07:45:00|2295.9|2295.9|2292.78|2292.78|2296.8|2296.8|2291.76|2291.76|0
1587369000000|2020-04-20 07:50:00|2292.36|2292.36|2297.42|2297.42|2298.91|2298.91|2292.36|2292.36|0
1587369300000|2020-04-20 07:55:00|2297.3|2297.3|2296.22|2296.22|2299.08|2299.08|2294.12|2294.12|0
1587369600000|2020-04-20 08:00:00|2296.17|2296.17|2294.56|2294.56|2297.69|2297.69|2293.53|2293.53|0
1587369900000|2020-04-20 08:05:00|2294.22|2294.22|2293.86|2293.86|2298.11|2298.11|2292.47|2292.47|0
1587370200000|2020-04-20 08:10:00|2293.68|2293.68|2294.38|2294.38|2295.49|2295.49|2293.02|2293.02|0
1587370500000|2020-04-20 08:15:00|2294.21|2294.21|2294.41|2294.41|2295.84|2295.84|2292.37|2292.37|0
1587370800000|2020-04-20 08:20:00|2294.58|2294.58|2287.41|2287.41|2296.69|2296.69|2287.41|2287.41|0
1587371100000|2020-04-20 08:25:00|2287.74|2287.74|2289.14|2289.14|2291.92|2291.92|2287.35|2287.35|0
1587371400000|2020-04-20 08:30:00|2288.97|2288.97|2287.22|2287.22|2288.97|2288.97|2285.89|2285.89|0
1587371700000|2020-04-20 08:35:00|2287.45|2287.45|2288.02|2288.02|2289.55|2289.55|2286.56|2286.56|0
1587372000000|2020-04-20 08:40:00|2287.85|2287.85|2288.96|2288.96|2289.13|2289.13|2287.56|2287.56|0
1587372300000|2020-04-20 08:45:00|2289.12|2289.12|2288.48|2288.48|2291.8|2291.8|2287.82|2287.82|0
1587372600000|2020-04-20 08:50:00|2288.81|2288.81|2289.26|2289.26|2290.33|2290.33|2287.88|2287.88|0
1587372900000|2020-04-20 08:55:00|2289.43|2289.43|2289.03|2289.03|2289.69|2289.69|2285.94|2285.94|0
1587373200000|2020-04-20 09:00:00|2288.85|2288.85|2289.98|2289.98|2290.91|2290.91|2288.18|2288.18|0
1587373500000|2020-04-20 09:05:00|2289.82|2289.82|2288.48|2288.48|2289.82|2289.82|2286.96|2286.96|0
1587373800000|2020-04-20 09:10:00|2288.98|2288.98|2287.87|2287.87|2289.09|2289.09|2285.7|2285.7|0
1587374100000|2020-04-20 09:15:00|2288.33|2288.33|2286.74|2286.74|2289.42|2289.42|2286.7|2286.7|0
1587374400000|2020-04-20 09:20:00|2286.63|2286.63|2286.06|2286.06|2288.07|2288.07|2286.06|2286.06|0
1587374700000|2020-04-20 09:25:00|2285.64|2285.64|2280.97|2280.97|2286.34|2286.34|2280.97|2280.97|0
1587375000000|2020-04-20 09:30:00|2280.89|2280.89|2280.54|2280.54|2281.24|2281.24|2279.29|2279.29|0
1587375300000|2020-04-20 09:35:00|2280.43|2280.43|2280.4|2280.4|2280.85|2280.85|2278.12|2278.12|0
1587375600000|2020-04-20 09:40:00|2280.34|2280.34|2284.29|2284.29|2284.29|2284.29|2279.71|2279.71|0
1587375900000|2020-04-20 09:45:00|2284.33|2284.33|2282.32|2282.32|2284.49|2284.49|2281.49|2281.49|0
1587376200000|2020-04-20 09:50:00|2282.36|2282.36|2280.87|2280.87|2283.1|2283.1|2280.87|2280.87|0
1587376500000|2020-04-20 09:55:00|2280.73|2280.73|2276.42|2276.42|2280.73|2280.73|2275.07|2275.07|0
1587376800000|2020-04-20 10:00:00|2276.74|2276.74|2276.64|2276.64|2277.24|2277.24|2274.23|2274.23|0
1587377100000|2020-04-20 10:05:00|2276.75|2276.75|2276.77|2276.77|2279.57|2279.57|2275.79|2275.79|0
1587377400000|2020-04-20 10:10:00|2276.6|2276.6|2276.83|2276.83|2278.98|2278.98|2276.41|2276.41|0
1587377700000|2020-04-20 10:15:00|2276.87|2276.87|2276.11|2276.11|2279.97|2279.97|2275.58|2275.58|0
1587378000000|2020-04-20 10:20:00|2276.61|2276.61|2274.04|2274.04|2278.74|2278.74|2273.6|2273.6|0
1587378300000|2020-04-20 10:25:00|2273.82|2273.82|2271.75|2271.75|2275.07|2275.07|2270.64|2270.64|0
1587378600000|2020-04-20 10:30:00|2272.25|2272.25|2273.43|2273.43|2275.98|2275.98|2272.14|2272.14|0
1587378900000|2020-04-20 10:35:00|2273.47|2273.47|2269.34|2269.34|2273.62|2273.62|2266.77|2266.77|0
1587379200000|2020-04-20 10:40:00|2269.18|2269.18|2265.3|2265.3|2271.09|2271.09|2264.68|2264.68|0
1587379500000|2020-04-20 10:45:00|2265.78|2265.78|2265.35|2265.35|2266.85|2266.85|2264.59|2264.59|0
1587379800000|2020-04-20 10:50:00|2265.18|2265.18|2263.27|2263.27|2266.14|2266.14|2260.84|2260.84|0
1587380100000|2020-04-20 10:55:00|2263.32|2263.32|2265.87|2265.87|2266.95|2266.95|2263|2263|0
1587380400000|2020-04-20 11:00:00|2265.8|2265.8|2270.22|2270.22|2271.57|2271.57|2265.7|2265.7|0
1587380700000|2020-04-20 11:05:00|2270.11|2270.11|2270.73|2270.73|2273.22|2273.22|2269.44|2269.44|0
1587381000000|2020-04-20 11:10:00|2270.57|2270.57|2270.87|2270.87|2273.81|2273.81|2269.76|2269.76|0
1587381300000|2020-04-20 11:15:00|2270.75|2270.75|2266.82|2266.82|2270.75|2270.75|2265.6|2265.6|0
1587381600000|2020-04-20 11:20:00|2266.87|2266.87|2264.51|2264.51|2268.3|2268.3|2262.96|2262.96|0
1587381900000|2020-04-20 11:25:00|2264.35|2264.35|2261.93|2261.93|2264.96|2264.96|2261.93|2261.93|0
1587382200000|2020-04-20 11:30:00|2262.16|2262.16|2264.67|2264.67|2267.47|2267.47|2261.05|2261.05|0
1587382500000|2020-04-20 11:35:00|2264.75|2264.75|2263.27|2263.27|2265.16|2265.16|2262.64|2262.64|0
1587382800000|2020-04-20 11:40:00|2263.1|2263.1|2262.58|2262.58|2263.18|2263.18|2259.78|2259.78|0
1587383100000|2020-04-20 11:45:00|2262.6|2262.6|2262.16|2262.16|2264.78|2264.78|2258.89|2258.89|0
1587383400000|2020-04-20 11:50:00|2262.33|2262.33|2263.75|2263.75|2264.6|2264.6|2259.35|2259.35|0
1587383700000|2020-04-20 11:55:00|2262.91|2262.91|2261.62|2261.62|2262.91|2262.91|2258.42|2258.42|0
1587384000000|2020-04-20 12:00:00|2261.65|2261.65|2264.25|2264.25|2266.91|2266.91|2261.37|2261.37|0
1587384300000|2020-04-20 12:05:00|2264.21|2264.21|2266.59|2266.59|2267.81|2267.81|2261|2261|0
1587384600000|2020-04-20 12:10:00|2266.63|2266.63|2268.07|2268.07|2269.02|2269.02|2264.24|2264.24|0
1587384900000|2020-04-20 12:15:00|2268.11|2268.11|2267.75|2267.75|2269.43|2269.43|2266.92|2266.92|0
1587385200000|2020-04-20 12:20:00|2267.81|2267.81|2268.43|2268.43|2269.29|2269.29|2265.37|2265.37|0
1587385500000|2020-04-20 12:25:00|2268.54|2268.54|2269.72|2269.72|2271.34|2271.34|2268.54|2268.54|0
1587385800000|2020-04-20 12:30:00|2269.8|2269.8|2266.52|2266.52|2270.28|2270.28|2265.81|2265.81|0
1587386100000|2020-04-20 12:35:00|2266.35|2266.35|2268.67|2268.67|2268.76|2268.76|2265.71|2265.71|0
1587386400000|2020-04-20 12:40:00|2269|2269|2272.78|2272.78|2272.95|2272.95|2268.35|2268.35|0
1587386700000|2020-04-20 12:45:00|2272.95|2272.95|2273.62|2273.62|2273.62|2273.62|2271.19|2271.19|0
1587387000000|2020-04-20 12:50:00|2273.29|2273.29|2271.44|2271.44|2273.29|2273.29|2270.46|2270.46|0
1587387300000|2020-04-20 12:55:00|2271.78|2271.78|2268.75|2268.75|2271.87|2271.87|2268.72|2268.72|0
1587387600000|2020-04-20 13:00:00|2268.92|2268.92|2270.08|2270.08|2270.08|2270.08|2267.31|2267.31|0
1587387900000|2020-04-20 13:05:00|2270.11|2270.11|2269.76|2269.76|2270.2|2270.2|2268.24|2268.24|0
1587388200000|2020-04-20 13:10:00|2269.71|2269.71|2268.34|2268.34|2269.71|2269.71|2267.47|2267.47|0
1587388500000|2020-04-20 13:15:00|2268.32|2268.32|2271.34|2271.34|2271.34|2271.34|2267.82|2267.82|0
1587388800000|2020-04-20 13:20:00|2271.39|2271.39|2273.57|2273.57|2274.78|2274.78|2271.39|2271.39|0
1587389100000|2020-04-20 13:25:00|2273.52|2273.52|2276.15|2276.15|2276.34|2276.34|2273.45|2273.45|0
1587389400000|2020-04-20 13:30:00|2275.98|2275.98|2273.73|2273.73|2277.76|2277.76|2272.13|2272.13|0
1587389700000|2020-04-20 13:35:00|2273.53|2273.53|2274.95|2274.95|2278.29|2278.29|2273.53|2273.53|0
1587390000000|2020-04-20 13:40:00|2275.07|2275.07|2278.08|2278.08|2280.07|2280.07|2274.51|2274.51|0
1587390300000|2020-04-20 13:45:00|2278.41|2278.41|2292.31|2292.31|2292.92|2292.92|2278.27|2278.27|0
1587390600000|2020-04-20 13:50:00|2292.44|2292.44|2292.27|2292.27|2295.5|2295.5|2291.13|2291.13|0
1587390900000|2020-04-20 13:55:00|2292.43|2292.43|2292.48|2292.48|2295.82|2295.82|2290.52|2290.52|0
1587391200000|2020-04-20 14:00:00|2292.15|2292.15|2294.91|2294.91|2295.43|2295.43|2289.52|2289.52|0
1587391500000|2020-04-20 14:05:00|2294.86|2294.86|2296.62|2296.62|2298.37|2298.37|2293.84|2293.84|0
1587391800000|2020-04-20 14:10:00|2296.58|2296.58|2299.65|2299.65|2300.01|2300.01|2294.91|2294.91|0
1587392100000|2020-04-20 14:15:00|2299.31|2299.31|2296.43|2296.43|2299.31|2299.31|2295.77|2295.77|0
1587392400000|2020-04-20 14:20:00|2296.4|2296.4|2291.92|2291.92|2296.4|2296.4|2291.42|2291.42|0
1587392700000|2020-04-20 14:25:00|2292.09|2292.09|2285.12|2285.12|2292.53|2292.53|2285.04|2285.04|0
1587393000000|2020-04-20 14:30:00|2285.06|2285.06|2286.14|2286.14|2288.15|2288.15|2284.62|2284.62|0
1587393300000|2020-04-20 14:35:00|2286.13|2286.13|2284.71|2284.71|2286.3|2286.3|2283.46|2283.46|0
1587393600000|2020-04-20 14:40:00|2284.54|2284.54|2292.02|2292.02|2292.38|2292.38|2284.5|2284.5|0
1587393900000|2020-04-20 14:45:00|2292.07|2292.07|2297.2|2297.2|2297.45|2297.45|2292.07|2292.07|0
1587394200000|2020-04-20 14:50:00|2297.25|2297.25|2298.83|2298.83|2299.94|2299.94|2296.35|2296.35|0
1587394500000|2020-04-20 14:55:00|2298.85|2298.85|2296.14|2296.14|2301.48|2301.48|2295.03|2295.03|0
1587394800000|2020-04-20 15:00:00|2296.05|2296.05|2296.91|2296.91|2299.07|2299.07|2295.12|2295.12|0
1587395100000|2020-04-20 15:05:00|2296.62|2296.62|2295.55|2295.55|2298.53|2298.53|2293.7|2293.7|0
1587395400000|2020-04-20 15:10:00|2295.18|2295.18|2288.38|2288.38|2296.29|2296.29|2286.42|2286.42|0
1587395700000|2020-04-20 15:15:00|2288.39|2288.39|2294.52|2294.52|2295.95|2295.95|2287.89|2287.89|0
1587396000000|2020-04-20 15:20:00|2294.61|2294.61|2296.04|2296.04|2297.58|2297.58|2293.38|2293.38|0
1587396300000|2020-04-20 15:25:00|2295.85|2295.85|2290.02|2290.02|2296.83|2296.83|2290.02|2290.02|0
1587453300000|2020-04-21 07:15:00|2251.32|2251.32|2240.31|2240.31|2253.97|2253.97|2240.31|2240.31|0
1587453600000|2020-04-21 07:20:00|2240.37|2240.37|2240.68|2240.68|2246.18|2246.18|2238.82|2238.82|0
1587453900000|2020-04-21 07:25:00|2240.84|2240.84|2243.59|2243.59|2248.74|2248.74|2240.36|2240.36|0
1587454200000|2020-04-21 07:30:00|2243.64|2243.64|2243.38|2243.38|2246.08|2246.08|2242.25|2242.25|0
1587454500000|2020-04-21 07:35:00|2243.46|2243.46|2239.58|2239.58|2244.72|2244.72|2238.91|2238.91|0
1587454800000|2020-04-21 07:40:00|2239.42|2239.42|2236.16|2236.16|2240.29|2240.29|2234.27|2234.27|0
1587455100000|2020-04-21 07:45:00|2236.14|2236.14|2236.69|2236.69|2239.13|2239.13|2234.16|2234.16|0
1587455400000|2020-04-21 07:50:00|2237.02|2237.02|2237.69|2237.69|2239.15|2239.15|2236.64|2236.64|0
1587455700000|2020-04-21 07:55:00|2237.81|2237.81|2236.2|2236.2|2240.8|2240.8|2236.2|2236.2|0
1587456000000|2020-04-21 08:00:00|2236.25|2236.25|2242.47|2242.47|2243.42|2243.42|2235.28|2235.28|0
1587456300000|2020-04-21 08:05:00|2242.43|2242.43|2242.75|2242.75|2243.46|2243.46|2240.5|2240.5|0
1587456600000|2020-04-21 08:10:00|2242.59|2242.59|2243.02|2243.02|2247.44|2247.44|2242.48|2242.48|0
1587456900000|2020-04-21 08:15:00|2243.11|2243.11|2246.87|2246.87|2246.99|2246.99|2242.35|2242.35|0
1587457200000|2020-04-21 08:20:00|2246.81|2246.81|2241.58|2241.58|2246.87|2246.87|2241.49|2241.49|0
1587457500000|2020-04-21 08:25:00|2241.49|2241.49|2241.4|2241.4|2241.65|2241.65|2239.93|2239.93|0
1587457800000|2020-04-21 08:30:00|2241.57|2241.57|2240.63|2240.63|2242.66|2242.66|2239.82|2239.82|0
1587458100000|2020-04-21 08:35:00|2240.67|2240.67|2244.43|2244.43|2245|2245|2240.67|2240.67|0
1587458400000|2020-04-21 08:40:00|2244.49|2244.49|2243.64|2243.64|2246.54|2246.54|2242.71|2242.71|0
1587458700000|2020-04-21 08:45:00|2243.97|2243.97|2247.85|2247.85|2249.87|2249.87|2243.05|2243.05|0
1587459000000|2020-04-21 08:50:00|2247.69|2247.69|2248.48|2248.48|2251.78|2251.78|2247.69|2247.69|0
1587459300000|2020-04-21 08:55:00|2248.43|2248.43|2241.46|2241.46|2248.43|2248.43|2241.46|2241.46|0
1587459600000|2020-04-21 09:00:00|2241.33|2241.33|2243.95|2243.95|2244.83|2244.83|2240.59|2240.59|0
1587459900000|2020-04-21 09:05:00|2244.04|2244.04|2245.52|2245.52|2246.47|2246.47|2242.62|2242.62|0
1587460200000|2020-04-21 09:10:00|2245.56|2245.56|2240.8|2240.8|2248.01|2248.01|2239.51|2239.51|0
1587460500000|2020-04-21 09:15:00|2240.97|2240.97|2235.37|2235.37|2242.18|2242.18|2235.37|2235.37|0
1587460800000|2020-04-21 09:20:00|2235.03|2235.03|2239.41|2239.41|2240.42|2240.42|2234.41|2234.41|0
1587461100000|2020-04-21 09:25:00|2238.91|2238.91|2235.36|2235.36|2238.91|2238.91|2235.02|2235.02|0
1587461400000|2020-04-21 09:30:00|2235.39|2235.39|2227.51|2227.51|2238.03|2238.03|2226.38|2226.38|0
1587461700000|2020-04-21 09:35:00|2227.35|2227.35|2232.54|2232.54|2232.63|2232.63|2227.35|2227.35|0
1587462000000|2020-04-21 09:40:00|2232.59|2232.59|2232.79|2232.79|2234.26|2234.26|2231.69|2231.69|0
1587462300000|2020-04-21 09:45:00|2232.96|2232.96|2234.26|2234.26|2235.18|2235.18|2228.19|2228.19|0
1587462600000|2020-04-21 09:50:00|2234.23|2234.23|2231.94|2231.94|2234.64|2234.64|2230.43|2230.43|0
1587462900000|2020-04-21 09:55:00|2232.17|2232.17|2234.95|2234.95|2235.41|2235.41|2230.4|2230.4|0
1587463200000|2020-04-21 10:00:00|2234.79|2234.79|2239.34|2239.34|2240.27|2240.27|2234.76|2234.76|0
1587463500000|2020-04-21 10:05:00|2239.45|2239.45|2235.71|2235.71|2239.83|2239.83|2235.53|2235.53|0
1587463800000|2020-04-21 10:10:00|2235.88|2235.88|2229.99|2229.99|2236.86|2236.86|2228.67|2228.67|0
1587464100000|2020-04-21 10:15:00|2230.03|2230.03|2227.16|2227.16|2232.36|2232.36|2227.16|2227.16|0
1587464400000|2020-04-21 10:20:00|2226.93|2226.93|2228.1|2228.1|2228.1|2228.1|2223.1|2223.1|0
1587464700000|2020-04-21 10:25:00|2228.43|2228.43|2225.12|2225.12|2228.58|2228.58|2224.78|2224.78|0
1587465000000|2020-04-21 10:30:00|2225.08|2225.08|2225.56|2225.56|2226.87|2226.87|2221.75|2221.75|0
1587465300000|2020-04-21 10:35:00|2225.5|2225.5|2228.33|2228.33|2230.58|2230.58|2225.44|2225.44|0
1587465600000|2020-04-21 10:40:00|2228.3|2228.3|2233.42|2233.42|2234.34|2234.34|2228.17|2228.17|0
1587465900000|2020-04-21 10:45:00|2233.53|2233.53|2230.96|2230.96|2235.52|2235.52|2230.79|2230.79|0
1587466200000|2020-04-21 10:50:00|2231.13|2231.13|2226.64|2226.64|2231.56|2231.56|2226.64|2226.64|0
1587466500000|2020-04-21 10:55:00|2226.69|2226.69|2225.93|2225.93|2228.1|2228.1|2225.93|2225.93|0
1587466800000|2020-04-21 11:00:00|2225.91|2225.91|2223.66|2223.66|2226.78|2226.78|2222.94|2222.94|0
1587467100000|2020-04-21 11:05:00|2223.72|2223.72|2221.95|2221.95|2223.85|2223.85|2220.2|2220.2|0
1587467400000|2020-04-21 11:10:00|2221.92|2221.92|2222.93|2222.93|2222.93|2222.93|2217.78|2217.78|0
1587467700000|2020-04-21 11:15:00|2223.1|2223.1|2223.16|2223.16|2225.98|2225.98|2222.29|2222.29|0
1587468000000|2020-04-21 11:20:00|2223.19|2223.19|2224.95|2224.95|2224.95|2224.95|2223.19|2223.19|0
1587468300000|2020-04-21 11:25:00|2225.03|2225.03|2221.72|2221.72|2225.43|2225.43|2221.17|2221.17|0
1587468600000|2020-04-21 11:30:00|2222.01|2222.01|2219.88|2219.88|2223.03|2223.03|2219.37|2219.37|0
1587468900000|2020-04-21 11:35:00|2219.71|2219.71|2219.53|2219.53|2220.89|2220.89|2217.68|2217.68|0
1587469200000|2020-04-21 11:40:00|2219.49|2219.49|2217.14|2217.14|2219.79|2219.79|2217.11|2217.11|0
1587469500000|2020-04-21 11:45:00|2217.1|2217.1|2215.45|2215.45|2217.52|2217.52|2212.46|2212.46|0
1587469800000|2020-04-21 11:50:00|2215.54|2215.54|2217.98|2217.98|2218.47|2218.47|2213.87|2213.87|0
1587470100000|2020-04-21 11:55:00|2218.14|2218.14|2217.94|2217.94|2220.33|2220.33|2217.6|2217.6|0
1587470400000|2020-04-21 12:00:00|2217.98|2217.98|2213.72|2213.72|2219.04|2219.04|2213.39|2213.39|0
1587470700000|2020-04-21 12:05:00|2213.55|2213.55|2214.76|2214.76|2216.15|2216.15|2213.13|2213.13|0
1587471000000|2020-04-21 12:10:00|2214.73|2214.73|2216.03|2216.03|2217.08|2217.08|2213.79|2213.79|0
1587471300000|2020-04-21 12:15:00|2215.86|2215.86|2213.88|2213.88|2216.83|2216.83|2213.88|2213.88|0
1587471600000|2020-04-21 12:20:00|2214.05|2214.05|2217.54|2217.54|2217.54|2217.54|2213.69|2213.69|0
1587471900000|2020-04-21 12:25:00|2217.45|2217.45|2225.29|2225.29|2225.37|2225.37|2217.2|2217.2|0
1587472200000|2020-04-21 12:30:00|2225.25|2225.25|2222.85|2222.85|2225.25|2225.25|2221.9|2221.9|0
1587472500000|2020-04-21 12:35:00|2222.69|2222.69|2218.38|2218.38|2222.85|2222.85|2217.36|2217.36|0
1587472800000|2020-04-21 12:40:00|2218.3|2218.3|2216.43|2216.43|2219.59|2219.59|2216.43|2216.43|0
1587473100000|2020-04-21 12:45:00|2216.52|2216.52|2213.87|2213.87|2216.84|2216.84|2212.48|2212.48|0
1587473400000|2020-04-21 12:50:00|2213.7|2213.7|2215.14|2215.14|2216.85|2216.85|2213.37|2213.37|0
1587473700000|2020-04-21 12:55:00|2215.12|2215.12|2208.48|2208.48|2215.12|2215.12|2207.89|2207.89|0
1587474000000|2020-04-21 13:00:00|2208.53|2208.53|2212.91|2212.91|2213.5|2213.5|2208.53|2208.53|0
1587474300000|2020-04-21 13:05:00|2213.02|2213.02|2209.61|2209.61|2213.63|2213.63|2209.61|2209.61|0
1587474600000|2020-04-21 13:10:00|2209.58|2209.58|2210.06|2210.06|2210.06|2210.06|2208.8|2208.8|0
1587474900000|2020-04-21 13:15:00|2210.35|2210.35|2208.49|2208.49|2210.74|2210.74|2208.09|2208.09|0
1587475200000|2020-04-21 13:20:00|2208.53|2208.53|2215.42|2215.42|2215.58|2215.58|2208.53|2208.53|0
1587475500000|2020-04-21 13:25:00|2215.62|2215.62|2218.9|2218.9|2219.13|2219.13|2215.56|2215.56|0
1587475800000|2020-04-21 13:30:00|2218.93|2218.93|2218.12|2218.12|2221.9|2221.9|2215.45|2215.45|0
1587476100000|2020-04-21 13:35:00|2217.95|2217.95|2211.26|2211.26|2218.04|2218.04|2210.45|2210.45|0
1587476400000|2020-04-21 13:40:00|2211.3|2211.3|2219.34|2219.34|2222.7|2222.7|2211.19|2211.19|0
1587476700000|2020-04-21 13:45:00|2219.68|2219.68|2228.38|2228.38|2229.64|2229.64|2219.34|2219.34|0
1587477000000|2020-04-21 13:50:00|2228.44|2228.44|2229.29|2229.29|2229.59|2229.59|2224.51|2224.51|0
1587477300000|2020-04-21 13:55:00|2229.59|2229.59|2234.86|2234.86|2240.27|2240.27|2228.54|2228.54|0
1587477600000|2020-04-21 14:00:00|2235.2|2235.2|2234.71|2234.71|2237.29|2237.29|2231.66|2231.66|0
1587477900000|2020-04-21 14:05:00|2234.62|2234.62|2230.35|2230.35|2235.08|2235.08|2229.09|2229.09|0
1587478200000|2020-04-21 14:10:00|2230.01|2230.01|2225.26|2225.26|2231.14|2231.14|2224.97|2224.97|0
1587478500000|2020-04-21 14:15:00|2225.1|2225.1|2223.08|2223.08|2225.55|2225.55|2221.61|2221.61|0
1587478800000|2020-04-21 14:20:00|2223.06|2223.06|2226.48|2226.48|2227.03|2227.03|2222.11|2222.11|0
1587479100000|2020-04-21 14:25:00|2226.15|2226.15|2227.46|2227.46|2227.46|2227.46|2223.4|2223.4|0
1587479400000|2020-04-21 14:30:00|2227.5|2227.5|2224.28|2224.28|2229.28|2229.28|2221.35|2221.35|0
1587479700000|2020-04-21 14:35:00|2224.25|2224.25|2224.58|2224.58|2226.15|2226.15|2221.73|2221.73|0
1587480000000|2020-04-21 14:40:00|2224.61|2224.61|2223.44|2223.44|2226.59|2226.59|2221.05|2221.05|0
1587480300000|2020-04-21 14:45:00|2223.61|2223.61|2219.77|2219.77|2224.7|2224.7|2219.6|2219.6|0
1587480600000|2020-04-21 14:50:00|2219.83|2219.83|2219.5|2219.5|2222.15|2222.15|2219.29|2219.29|0
1587480900000|2020-04-21 14:55:00|2219.49|2219.49|2218.44|2218.44|2221.09|2221.09|2216.51|2216.51|0
1587481200000|2020-04-21 15:00:00|2218.02|2218.02|2215.66|2215.66|2218.86|2218.86|2215.24|2215.24|0
1587481500000|2020-04-21 15:05:00|2215.91|2215.91|2216.69|2216.69|2218.21|2218.21|2215.91|2215.91|0
1587481800000|2020-04-21 15:10:00|2216.75|2216.75|2208.61|2208.61|2216.82|2216.82|2208.61|2208.61|0
1587482100000|2020-04-21 15:15:00|2208.57|2208.57|2210.7|2210.7|2210.7|2210.7|2207.76|2207.76|0
1587482400000|2020-04-21 15:20:00|2210.71|2210.71|2210.72|2210.72|2212.58|2212.58|2210.24|2210.24|0
1587482700000|2020-04-21 15:25:00|2210.66|2210.66|2208.01|2208.01|2211.2|2211.2|2205.5|2205.5|0
1587539700000|2020-04-22 07:15:00|2235.81|2235.81|2239|2239|2241.22|2241.22|2228.53|2228.53|0
1587540000000|2020-04-22 07:20:00|2238.2|2238.2|2241.44|2241.44|2242.16|2242.16|2235.73|2235.73|0
1587540300000|2020-04-22 07:25:00|2242.1|2242.1|2243.04|2243.04|2247.53|2247.53|2241.35|2241.35|0
1587540600000|2020-04-22 07:30:00|2242.88|2242.88|2247.08|2247.08|2252.73|2252.73|2242.42|2242.42|0
1587540900000|2020-04-22 07:35:00|2246.95|2246.95|2236.47|2236.47|2248.21|2248.21|2233.55|2233.55|0
1587541200000|2020-04-22 07:40:00|2236.97|2236.97|2244.57|2244.57|2245.4|2245.4|2236.8|2236.8|0
1587541500000|2020-04-22 07:45:00|2244.73|2244.73|2244.69|2244.69|2245.53|2245.53|2242.55|2242.55|0
1587541800000|2020-04-22 07:50:00|2244.86|2244.86|2244.73|2244.73|2248.69|2248.69|2244.59|2244.59|0
1587542100000|2020-04-22 07:55:00|2244.72|2244.72|2240.56|2240.56|2244.72|2244.72|2237.59|2237.59|0
1587542400000|2020-04-22 08:00:00|2240.51|2240.51|2240.08|2240.08|2240.51|2240.51|2237.38|2237.38|0
1587542700000|2020-04-22 08:05:00|2240.07|2240.07|2241.52|2241.52|2241.52|2241.52|2237.93|2237.93|0
1587543000000|2020-04-22 08:10:00|2241.85|2241.85|2243.6|2243.6|2244.02|2244.02|2241.59|2241.59|0
1587543300000|2020-04-22 08:15:00|2243.1|2243.1|2243.83|2243.83|2244.63|2244.63|2242.94|2242.94|0
1587543600000|2020-04-22 08:20:00|2243.91|2243.91|2245.41|2245.41|2247.06|2247.06|2243.91|2243.91|0
1587543900000|2020-04-22 08:25:00|2245.18|2245.18|2245.87|2245.87|2250.2|2250.2|2243.24|2243.24|0
1587544200000|2020-04-22 08:30:00|2245.93|2245.93|2247.04|2247.04|2247.15|2247.15|2244.55|2244.55|0
1587544500000|2020-04-22 08:35:00|2246.96|2246.96|2248.84|2248.84|2252.65|2252.65|2246.96|2246.96|0
1587544800000|2020-04-22 08:40:00|2249|2249|2246.67|2246.67|2249.41|2249.41|2246.67|2246.67|0
1587545100000|2020-04-22 08:45:00|2246.61|2246.61|2246.09|2246.09|2248.01|2248.01|2244.84|2244.84|0
1587545400000|2020-04-22 08:50:00|2246.04|2246.04|2251.22|2251.22|2251.35|2251.35|2245.54|2245.54|0
1587545700000|2020-04-22 08:55:00|2251.35|2251.35|2252.91|2252.91|2253.39|2253.39|2250.93|2250.93|0
1587546000000|2020-04-22 09:00:00|2253.03|2253.03|2249.6|2249.6|2253.44|2253.44|2248.56|2248.56|0
1587546300000|2020-04-22 09:05:00|2249.49|2249.49|2248.52|2248.52|2250.75|2250.75|2248.52|2248.52|0
1587546600000|2020-04-22 09:10:00|2248.61|2248.61|2251.27|2251.27|2251.49|2251.49|2248.61|2248.61|0
1587546900000|2020-04-22 09:15:00|2251.35|2251.35|2248.03|2248.03|2252.32|2252.32|2248.03|2248.03|0
1587547200000|2020-04-22 09:20:00|2247.91|2247.91|2241.74|2241.74|2248.52|2248.52|2241.4|2241.4|0
1587547500000|2020-04-22 09:25:00|2241.71|2241.71|2244.78|2244.78|2245|2245|2240.56|2240.56|0
1587547800000|2020-04-22 09:30:00|2244.84|2244.84|2239.12|2239.12|2245.17|2245.17|2238.47|2238.47|0
1587548100000|2020-04-22 09:35:00|2239.03|2239.03|2239.03|2239.03|2240.2|2240.2|2238.14|2238.14|0
1587548400000|2020-04-22 09:40:00|2238.53|2238.53|2240.94|2240.94|2241.36|2241.36|2238.53|2238.53|0
1587548700000|2020-04-22 09:45:00|2240.88|2240.88|2240.54|2240.54|2241.89|2241.89|2240.54|2240.54|0
1587549000000|2020-04-22 09:50:00|2240.21|2240.21|2242.98|2242.98|2243.06|2243.06|2239.37|2239.37|0
1587549300000|2020-04-22 09:55:00|2243|2243|2246.21|2246.21|2246.44|2246.44|2243|2243|0
1587549600000|2020-04-22 10:00:00|2246.25|2246.25|2241.4|2241.4|2247.68|2247.68|2241.02|2241.02|0
1587549900000|2020-04-22 10:05:00|2241.51|2241.51|2242.34|2242.34|2243.26|2243.26|2240.98|2240.98|0
1587550200000|2020-04-22 10:10:00|2242.31|2242.31|2244.11|2244.11|2245.24|2245.24|2242.31|2242.31|0
1587550500000|2020-04-22 10:15:00|2244.44|2244.44|2241.68|2241.68|2245.02|2245.02|2240.75|2240.75|0
1587550800000|2020-04-22 10:20:00|2241.74|2241.74|2240.33|2240.33|2242.46|2242.46|2239.67|2239.67|0
1587551100000|2020-04-22 10:25:00|2240.34|2240.34|2239.24|2239.24|2242.06|2242.06|2238.37|2238.37|0
1587551400000|2020-04-22 10:30:00|2239.19|2239.19|2239.74|2239.74|2240.86|2240.86|2239.1|2239.1|0
1587551700000|2020-04-22 10:35:00|2239.68|2239.68|2234.47|2234.47|2239.89|2239.89|2234.08|2234.08|0
1587552000000|2020-04-22 10:40:00|2234.36|2234.36|2231.32|2231.32|2234.78|2234.78|2231.1|2231.1|0
1587552300000|2020-04-22 10:45:00|2231.37|2231.37|2231.04|2231.04|2231.81|2231.81|2230.6|2230.6|0
1587552600000|2020-04-22 10:50:00|2230.98|2230.98|2231.78|2231.78|2234.1|2234.1|2229.83|2229.83|0
1587552900000|2020-04-22 10:55:00|2231.83|2231.83|2235.65|2235.65|2235.65|2235.65|2231.38|2231.38|0
1587553200000|2020-04-22 11:00:00|2235.99|2235.99|2233.7|2233.7|2238.08|2238.08|2233.53|2233.53|0
1587553500000|2020-04-22 11:05:00|2234.1|2234.1|2235.05|2235.05|2235.7|2235.7|2233.18|2233.18|0
1587553800000|2020-04-22 11:10:00|2235.09|2235.09|2237.16|2237.16|2237.16|2237.16|2234.38|2234.38|0
1587554100000|2020-04-22 11:15:00|2237.36|2237.36|2235.93|2235.93|2238.33|2238.33|2235.87|2235.87|0
1587554400000|2020-04-22 11:20:00|2235.77|2235.77|2233.57|2233.57|2235.77|2235.77|2233.52|2233.52|0
1587554700000|2020-04-22 11:25:00|2233.4|2233.4|2235.13|2235.13|2236.02|2236.02|2233.4|2233.4|0
1587555000000|2020-04-22 11:30:00|2234.96|2234.96|2235.48|2235.48|2236.09|2236.09|2233.97|2233.97|0
1587555300000|2020-04-22 11:35:00|2235.54|2235.54|2232.56|2232.56|2236.04|2236.04|2231.78|2231.78|0
1587555600000|2020-04-22 11:40:00|2232.72|2232.72|2234.73|2234.73|2234.73|2234.73|2232.72|2232.72|0
1587555900000|2020-04-22 11:45:00|2234.68|2234.68|2233.57|2233.57|2235.32|2235.32|2233.57|2233.57|0
1587556200000|2020-04-22 11:50:00|2233.74|2233.74|2233.79|2233.79|2234.5|2234.5|2232.81|2232.81|0
1587556500000|2020-04-22 11:55:00|2233.96|2233.96|2234.17|2234.17|2236.3|2236.3|2233.69|2233.69|0
1587556800000|2020-04-22 12:00:00|2233.67|2233.67|2232.96|2232.96|2234.2|2234.2|2232.76|2232.76|0
1587557100000|2020-04-22 12:05:00|2233|2233|2231.47|2231.47|2233.53|2233.53|2231.31|2231.31|0
1587557400000|2020-04-22 12:10:00|2231.52|2231.52|2229.25|2229.25|2233.16|2233.16|2229.25|2229.25|0
1587557700000|2020-04-22 12:15:00|2229.41|2229.41|2234.3|2234.3|2234.46|2234.46|2229.41|2229.41|0
1587558000000|2020-04-22 12:20:00|2234.44|2234.44|2236.2|2236.2|2236.2|2236.2|2234.44|2234.44|0
1587558300000|2020-04-22 12:25:00|2236.18|2236.18|2239.13|2239.13|2240.33|2240.33|2235.7|2235.7|0
1587558600000|2020-04-22 12:30:00|2239.25|2239.25|2237.16|2237.16|2240.62|2240.62|2237.16|2237.16|0
1587558900000|2020-04-22 12:35:00|2236.99|2236.99|2237.06|2237.06|2237.08|2237.08|2233.65|2233.65|0
1587559200000|2020-04-22 12:40:00|2237.11|2237.11|2241.21|2241.21|2242.5|2242.5|2237.11|2237.11|0
1587559500000|2020-04-22 12:45:00|2241.14|2241.14|2242.39|2242.39|2245.36|2245.36|2241.08|2241.08|0
1587559800000|2020-04-22 12:50:00|2242.73|2242.73|2244.54|2244.54|2245|2245|2242.68|2242.68|0
1587560100000|2020-04-22 12:55:00|2244.71|2244.71|2241.4|2241.4|2246.46|2246.46|2240.77|2240.77|0
1587560400000|2020-04-22 13:00:00|2241.34|2241.34|2241.1|2241.1|2243.91|2243.91|2240.42|2240.42|0
1587560700000|2020-04-22 13:05:00|2240.94|2240.94|2239.67|2239.67|2243.55|2243.55|2239.67|2239.67|0
1587561000000|2020-04-22 13:10:00|2239.64|2239.64|2239.67|2239.67|2241.28|2241.28|2237.96|2237.96|0
1587561300000|2020-04-22 13:15:00|2240.5|2240.5|2245.04|2245.04|2245.18|2245.18|2240.29|2240.29|0
1587561600000|2020-04-22 13:20:00|2245.05|2245.05|2243.17|2243.17|2247.2|2247.2|2242.53|2242.53|0
1587561900000|2020-04-22 13:25:00|2243.34|2243.34|2244.66|2244.66|2244.97|2244.97|2243.01|2243.01|0
1587562200000|2020-04-22 13:30:00|2244.7|2244.7|2240.68|2240.68|2247.09|2247.09|2238.75|2238.75|0
1587562500000|2020-04-22 13:35:00|2240.6|2240.6|2240.76|2240.76|2244.46|2244.46|2238.94|2238.94|0
1587562800000|2020-04-22 13:40:00|2240.73|2240.73|2236.05|2236.05|2242.07|2242.07|2235.73|2235.73|0
1587563100000|2020-04-22 13:45:00|2236.22|2236.22|2229.53|2229.53|2237.88|2237.88|2229.5|2229.5|0
1587563400000|2020-04-22 13:50:00|2229.45|2229.45|2227.42|2227.42|2231.83|2231.83|2226.03|2226.03|0
1587563700000|2020-04-22 13:55:00|2227.53|2227.53|2227.43|2227.43|2229.68|2229.68|2226.19|2226.19|0
1587564000000|2020-04-22 14:00:00|2227.1|2227.1|2225.39|2225.39|2232.61|2232.61|2225.12|2225.12|0
1587564300000|2020-04-22 14:05:00|2225.3|2225.3|2225.45|2225.45|2226.45|2226.45|2223.81|2223.81|0
1587564600000|2020-04-22 14:10:00|2225.61|2225.61|2225|2225|2229.31|2229.31|2224.06|2224.06|0
1587564900000|2020-04-22 14:15:00|2225.17|2225.17|2224.62|2224.62|2226.19|2226.19|2223.04|2223.04|0
1587565200000|2020-04-22 14:20:00|2224.51|2224.51|2229.17|2229.17|2230.2|2230.2|2224.51|2224.51|0
1587565500000|2020-04-22 14:25:00|2229.08|2229.08|2230.74|2230.74|2232.78|2232.78|2228.63|2228.63|0
1587565800000|2020-04-22 14:30:00|2230.9|2230.9|2232.06|2232.06|2234.93|2234.93|2230|2230|0
1587566100000|2020-04-22 14:35:00|2232.09|2232.09|2236.91|2236.91|2237.08|2237.08|2232.09|2232.09|0
1587566400000|2020-04-22 14:40:00|2237.36|2237.36|2236.22|2236.22|2237.7|2237.7|2235.26|2235.26|0
1587566700000|2020-04-22 14:45:00|2236.05|2236.05|2234.57|2234.57|2238.13|2238.13|2233.57|2233.57|0
1587567000000|2020-04-22 14:50:00|2234.07|2234.07|2229.41|2229.41|2234.98|2234.98|2228.73|2228.73|0
1587567300000|2020-04-22 14:55:00|2229.47|2229.47|2228.8|2228.8|2230.99|2230.99|2227.25|2227.25|0
1587567600000|2020-04-22 15:00:00|2228.3|2228.3|2229.56|2229.56|2230.51|2230.51|2226.82|2226.82|0
1587567900000|2020-04-22 15:05:00|2229.6|2229.6|2227.73|2227.73|2231.46|2231.46|2227.29|2227.29|0
1587568200000|2020-04-22 15:10:00|2227.7|2227.7|2226.69|2226.69|2228.28|2228.28|2226.4|2226.4|0
1587568500000|2020-04-22 15:15:00|2226.68|2226.68|2233.19|2233.19|2234.16|2234.16|2226.68|2226.68|0
1587568800000|2020-04-22 15:20:00|2233.35|2233.35|2234.48|2234.48|2235.93|2235.93|2232.34|2232.34|0
1587569100000|2020-04-22 15:25:00|2234.64|2234.64|2236.94|2236.94|2238.85|2238.85|2234.55|2234.55|0
1587626100000|2020-04-23 07:15:00|2240.43|2240.43|2241.08|2241.08|2242.58|2242.58|2239.67|2239.67|0
1587626400000|2020-04-23 07:20:00|2241.12|2241.12|2234.38|2234.38|2241.87|2241.87|2234.15|2234.15|0
1587626700000|2020-04-23 07:25:00|2234.72|2234.72|2238.57|2238.57|2238.99|2238.99|2232.39|2232.39|0
1587627000000|2020-04-23 07:30:00|2238.52|2238.52|2239.03|2239.03|2244.04|2244.04|2237.05|2237.05|0
1587627300000|2020-04-23 07:35:00|2239.2|2239.2|2234.63|2234.63|2239.2|2239.2|2234.28|2234.28|0
1587627600000|2020-04-23 07:40:00|2234.3|2234.3|2232.94|2232.94|2234.47|2234.47|2229.86|2229.86|0
1587627900000|2020-04-23 07:45:00|2232.82|2232.82|2232.45|2232.45|2233.19|2233.19|2229.39|2229.39|0
1587628200000|2020-04-23 07:50:00|2232.28|2232.28|2228.69|2228.69|2232.64|2232.64|2227.38|2227.38|0
1587628500000|2020-04-23 07:55:00|2228.63|2228.63|2227.36|2227.36|2228.74|2228.74|2225.68|2225.68|0
1587628800000|2020-04-23 08:00:00|2227.03|2227.03|2231.9|2231.9|2233.04|2233.04|2225.65|2225.65|0
1587629100000|2020-04-23 08:05:00|2232.02|2232.02|2230.11|2230.11|2232.02|2232.02|2227.64|2227.64|0
1587629400000|2020-04-23 08:10:00|2229.78|2229.78|2230.49|2230.49|2233.33|2233.33|2229.78|2229.78|0
1587629700000|2020-04-23 08:15:00|2230.53|2230.53|2230.85|2230.85|2231.83|2231.83|2230.14|2230.14|0
1587630000000|2020-04-23 08:20:00|2230.91|2230.91|2236.73|2236.73|2238.1|2238.1|2230.91|2230.91|0
1587630300000|2020-04-23 08:25:00|2236.07|2236.07|2234.82|2234.82|2236.07|2236.07|2231.73|2231.73|0
1587630600000|2020-04-23 08:30:00|2234.99|2234.99|2229.79|2229.79|2236.46|2236.46|2229.79|2229.79|0
1587630900000|2020-04-23 08:35:00|2229.62|2229.62|2230.68|2230.68|2232.9|2232.9|2228.78|2228.78|0
1587631200000|2020-04-23 08:40:00|2230.85|2230.85|2230.91|2230.91|2231.89|2231.89|2229.29|2229.29|0
1587631500000|2020-04-23 08:45:00|2230.86|2230.86|2228.08|2228.08|2232.41|2232.41|2228.08|2228.08|0
1587631800000|2020-04-23 08:50:00|2228.3|2228.3|2230.12|2230.12|2230.95|2230.95|2228.1|2228.1|0
1587632100000|2020-04-23 08:55:00|2229.95|2229.95|2226.62|2226.62|2230.16|2230.16|2224.39|2224.39|0
1587632400000|2020-04-23 09:00:00|2226.6|2226.6|2227.05|2227.05|2227.08|2227.08|2223.23|2223.23|0
1587632700000|2020-04-23 09:05:00|2227.21|2227.21|2226.7|2226.7|2227.21|2227.21|2225.24|2225.24|0
1587633000000|2020-04-23 09:10:00|2226.74|2226.74|2228.67|2228.67|2229.61|2229.61|2226.32|2226.32|0
1587633300000|2020-04-23 09:15:00|2228.63|2228.63|2228.13|2228.13|2228.79|2228.79|2227.33|2227.33|0
1587633600000|2020-04-23 09:20:00|2227.96|2227.96|2226.95|2226.95|2229.58|2229.58|2226.4|2226.4|0
1587633900000|2020-04-23 09:25:00|2226.99|2226.99|2230.24|2230.24|2230.31|2230.31|2226.99|2226.99|0
1587634200000|2020-04-23 09:30:00|2230.41|2230.41|2230.97|2230.97|2232.7|2232.7|2229.83|2229.83|0
1587634500000|2020-04-23 09:35:00|2230.92|2230.92|2229.47|2229.47|2231.06|2231.06|2229.24|2229.24|0
1587634800000|2020-04-23 09:40:00|2229.42|2229.42|2225.12|2225.12|2229.88|2229.88|2224.95|2224.95|0
1587635100000|2020-04-23 09:45:00|2224.95|2224.95|2226.16|2226.16|2226.16|2226.16|2223.12|2223.12|0
1587635400000|2020-04-23 09:50:00|2226.24|2226.24|2226.76|2226.76|2228.96|2228.96|2226.24|2226.24|0
1587635700000|2020-04-23 09:55:00|2226.92|2226.92|2229.75|2229.75|2230.22|2230.22|2226.92|2226.92|0
1587636000000|2020-04-23 10:00:00|2229.42|2229.42|2226.43|2226.43|2230.19|2230.19|2225.11|2225.11|0
1587636300000|2020-04-23 10:05:00|2226.6|2226.6|2229.51|2229.51|2230.75|2230.75|2226.6|2226.6|0
1587636600000|2020-04-23 10:10:00|2229.34|2229.34|2221.27|2221.27|2229.34|2229.34|2221.27|2221.27|0
1587636900000|2020-04-23 10:15:00|2221.22|2221.22|2225.29|2225.29|2225.88|2225.88|2220.55|2220.55|0
1587637200000|2020-04-23 10:20:00|2225.26|2225.26|2223.55|2223.55|2225.6|2225.6|2223.55|2223.55|0
1587637500000|2020-04-23 10:25:00|2223.72|2223.72|2230.54|2230.54|2230.71|2230.71|2223.71|2223.71|0
1587637800000|2020-04-23 10:30:00|2230.58|2230.58|2226.87|2226.87|2230.58|2230.58|2224.56|2224.56|0
1587638100000|2020-04-23 10:35:00|2227.04|2227.04|2232.57|2232.57|2232.57|2232.57|2227.04|2227.04|0
1587638400000|2020-04-23 10:40:00|2232.48|2232.48|2234.18|2234.18|2234.68|2234.68|2230.2|2230.2|0
1587638700000|2020-04-23 10:45:00|2234.01|2234.01|2234.74|2234.74|2235.05|2235.05|2232.73|2232.73|0
1587639000000|2020-04-23 10:50:00|2234.7|2234.7|2236.45|2236.45|2236.74|2236.74|2234.53|2234.53|0
1587639300000|2020-04-23 10:55:00|2236.49|2236.49|2231.51|2231.51|2238.25|2238.25|2231.34|2231.34|0
1587639600000|2020-04-23 11:00:00|2232.55|2232.55|2234.33|2234.33|2236.88|2236.88|2231.15|2231.15|0
1587639900000|2020-04-23 11:05:00|2234.38|2234.38|2239.61|2239.61|2241.23|2241.23|2234.38|2234.38|0
1587640200000|2020-04-23 11:10:00|2239.94|2239.94|2240.13|2240.13|2243|2243|2239.94|2239.94|0
1587640500000|2020-04-23 11:15:00|2240.51|2240.51|2242.45|2242.45|2242.45|2242.45|2239.23|2239.23|0
1587640800000|2020-04-23 11:20:00|2242.49|2242.49|2249.18|2249.18|2249.18|2249.18|2242.42|2242.42|0
1587641100000|2020-04-23 11:25:00|2249.32|2249.32|2248.78|2248.78|2249.65|2249.65|2247.35|2247.35|0
1587641400000|2020-04-23 11:30:00|2248.83|2248.83|2245.98|2245.98|2250.09|2250.09|2244.69|2244.69|0
1587641700000|2020-04-23 11:35:00|2246.09|2246.09|2247.22|2247.22|2248.2|2248.2|2246.09|2246.09|0
1587642000000|2020-04-23 11:40:00|2247.39|2247.39|2246.84|2246.84|2248.37|2248.37|2246.48|2246.48|0
1587642300000|2020-04-23 11:45:00|2246.8|2246.8|2244.71|2244.71|2246.8|2246.8|2244.56|2244.56|0
1587642600000|2020-04-23 11:50:00|2244.2|2244.2|2240.48|2240.48|2244.2|2244.2|2240.48|2240.48|0
1587642900000|2020-04-23 11:55:00|2240.42|2240.42|2240.97|2240.97|2241.82|2241.82|2239.94|2239.94|0
1587643200000|2020-04-23 12:00:00|2240.58|2240.58|2237.84|2237.84|2240.58|2240.58|2237.73|2237.73|0
1587643500000|2020-04-23 12:05:00|2237.77|2237.77|2238.55|2238.55|2238.55|2238.55|2234.92|2234.92|0
1587643800000|2020-04-23 12:10:00|2239.02|2239.02|2240.36|2240.36|2240.88|2240.88|2238.4|2238.4|0
1587644100000|2020-04-23 12:15:00|2240.53|2240.53|2238.97|2238.97|2242.56|2242.56|2238.97|2238.97|0
1587644400000|2020-04-23 12:20:00|2239.13|2239.13|2240.27|2240.27|2240.52|2240.52|2239.13|2239.13|0
1587644700000|2020-04-23 12:25:00|2240.1|2240.1|2238.78|2238.78|2241.74|2241.74|2238.72|2238.72|0
1587645000000|2020-04-23 12:30:00|2238.76|2238.76|2241.31|2241.31|2242.91|2242.91|2238.76|2238.76|0
1587645300000|2020-04-23 12:35:00|2241.48|2241.48|2242.59|2242.59|2243.22|2243.22|2241.48|2241.48|0
1587645600000|2020-04-23 12:40:00|2242.41|2242.41|2237.66|2237.66|2242.41|2242.41|2237.21|2237.21|0
1587645900000|2020-04-23 12:45:00|2237.83|2237.83|2238.72|2238.72|2239.54|2239.54|2237.83|2237.83|0
1587646200000|2020-04-23 12:50:00|2238.55|2238.55|2243.76|2243.76|2244.72|2244.72|2238.51|2238.51|0
1587646500000|2020-04-23 12:55:00|2243.93|2243.93|2243.27|2243.27|2245.58|2245.58|2243.19|2243.19|0
1587646800000|2020-04-23 13:00:00|2243.44|2243.44|2240.72|2240.72|2243.67|2243.67|2240.19|2240.19|0
1587647100000|2020-04-23 13:05:00|2240.89|2240.89|2240.79|2240.79|2242.25|2242.25|2239.59|2239.59|0
1587647400000|2020-04-23 13:10:00|2240.63|2240.63|2241.21|2241.21|2241.52|2241.52|2240.01|2240.01|0
1587647700000|2020-04-23 13:15:00|2241.38|2241.38|2239.11|2239.11|2241.97|2241.97|2238.94|2238.94|0
1587648000000|2020-04-23 13:20:00|2239.03|2239.03|2238.48|2238.48|2240.23|2240.23|2238.23|2238.23|0
1587648300000|2020-04-23 13:25:00|2238.65|2238.65|2238.83|2238.83|2240.09|2240.09|2237.39|2237.39|0
1587648600000|2020-04-23 13:30:00|2238.94|2238.94|2247.52|2247.52|2251.08|2251.08|2238.83|2238.83|0
1587648900000|2020-04-23 13:35:00|2247.19|2247.19|2248.8|2248.8|2249.94|2249.94|2246.76|2246.76|0
1587649200000|2020-04-23 13:40:00|2248.97|2248.97|2251.95|2251.95|2253.04|2253.04|2248.97|2248.97|0
1587649500000|2020-04-23 13:45:00|2251.91|2251.91|2249.05|2249.05|2253.31|2253.31|2248.39|2248.39|0
1587649800000|2020-04-23 13:50:00|2248.99|2248.99|2245.51|2245.51|2249|2249|2245.51|2245.51|0
1587650100000|2020-04-23 13:55:00|2245.28|2245.28|2243.68|2243.68|2245.28|2245.28|2241.56|2241.56|0
1587650400000|2020-04-23 14:00:00|2243.67|2243.67|2240.19|2240.19|2244.74|2244.74|2237.18|2237.18|0
1587650700000|2020-04-23 14:05:00|2240.33|2240.33|2243.49|2243.49|2245.01|2245.01|2239.63|2239.63|0
1587651000000|2020-04-23 14:10:00|2243.65|2243.65|2250.9|2250.9|2251.59|2251.59|2243.65|2243.65|0
1587651300000|2020-04-23 14:15:00|2250.94|2250.94|2255.13|2255.13|2255.18|2255.18|2248.1|2248.1|0
1587651600000|2020-04-23 14:20:00|2255.26|2255.26|2257.97|2257.97|2259.24|2259.24|2254.91|2254.91|0
1587651900000|2020-04-23 14:25:00|2257.75|2257.75|2256.78|2256.78|2259.1|2259.1|2254.95|2254.95|0
1587652200000|2020-04-23 14:30:00|2256.81|2256.81|2261.98|2261.98|2261.98|2261.98|2256.27|2256.27|0
1587652500000|2020-04-23 14:35:00|2262.07|2262.07|2267.2|2267.2|2268.21|2268.21|2261.64|2261.64|0
1587652800000|2020-04-23 14:40:00|2267.37|2267.37|2274.38|2274.38|2276.3|2276.3|2267.28|2267.28|0
1587653100000|2020-04-23 14:45:00|2274.21|2274.21|2265.43|2265.43|2274.47|2274.47|2265.18|2265.18|0
1587653400000|2020-04-23 14:50:00|2265.6|2265.6|2266.54|2266.54|2267.24|2267.24|2263.64|2263.64|0
1587653700000|2020-04-23 14:55:00|2266.37|2266.37|2265.79|2265.79|2268.12|2268.12|2265.64|2265.64|0
1587654000000|2020-04-23 15:00:00|2265.96|2265.96|2264.1|2264.1|2266.83|2266.83|2263.64|2263.64|0
1587654300000|2020-04-23 15:05:00|2264.04|2264.04|2260.91|2260.91|2264.63|2264.63|2260.58|2260.58|0
1587654600000|2020-04-23 15:10:00|2260.77|2260.77|2260.11|2260.11|2262.09|2262.09|2257.21|2257.21|0
1587654900000|2020-04-23 15:15:00|2260.28|2260.28|2263.54|2263.54|2264.44|2264.44|2259.29|2259.29|0
1587655200000|2020-04-23 15:20:00|2263.57|2263.57|2264.86|2264.86|2267.03|2267.03|2262.98|2262.98|0
1587655500000|2020-04-23 15:25:00|2264.88|2264.88|2262.19|2262.19|2266.14|2266.14|2261.58|2261.58|0
1587712500000|2020-04-24 07:15:00|2234.63|2234.63|2230.31|2230.31|2234.93|2234.93|2229.25|2229.25|0
1587712800000|2020-04-24 07:20:00|2229.52|2229.52|2231.79|2231.79|2233.74|2233.74|2228.8|2228.8|0
1587713100000|2020-04-24 07:25:00|2231.46|2231.46|2231.39|2231.39|2232.2|2232.2|2227.56|2227.56|0
1587713400000|2020-04-24 07:30:00|2231.31|2231.31|2229.43|2229.43|2231.36|2231.36|2227.98|2227.98|0
1587713700000|2020-04-24 07:35:00|2229.21|2229.21|2232.4|2232.4|2232.76|2232.76|2227.32|2227.32|0
1587714000000|2020-04-24 07:40:00|2232.28|2232.28|2235.6|2235.6|2235.6|2235.6|2230.88|2230.88|0
1587714300000|2020-04-24 07:45:00|2235.64|2235.64|2233.53|2233.53|2235.64|2235.64|2232.5|2232.5|0
1587714600000|2020-04-24 07:50:00|2233.56|2233.56|2233.52|2233.52|2234.01|2234.01|2232.01|2232.01|0
1587714900000|2020-04-24 07:55:00|2233.75|2233.75|2236.99|2236.99|2237.09|2237.09|2233.28|2233.28|0
1587715200000|2020-04-24 08:00:00|2237.1|2237.1|2232.96|2232.96|2237.11|2237.11|2231.95|2231.95|0
1587715500000|2020-04-24 08:05:00|2232.76|2232.76|2235.89|2235.89|2236.22|2236.22|2232.26|2232.26|0
1587715800000|2020-04-24 08:10:00|2235.72|2235.72|2233.89|2233.89|2237.85|2237.85|2233.8|2233.8|0
1587716100000|2020-04-24 08:15:00|2233.72|2233.72|2229.72|2229.72|2233.89|2233.89|2229.38|2229.38|0
1587716400000|2020-04-24 08:20:00|2229.55|2229.55|2231.72|2231.72|2232.55|2232.55|2227.14|2227.14|0
1587716700000|2020-04-24 08:25:00|2231.84|2231.84|2235.17|2235.17|2236.05|2236.05|2231.84|2231.84|0
1587717000000|2020-04-24 08:30:00|2234.84|2234.84|2236.07|2236.07|2238.03|2238.03|2234.83|2234.83|0
1587717300000|2020-04-24 08:35:00|2235.91|2235.91|2234.81|2234.81|2235.91|2235.91|2234.22|2234.22|0
1587717600000|2020-04-24 08:40:00|2234.92|2234.92|2237.59|2237.59|2239.15|2239.15|2234.92|2234.92|0
1587717900000|2020-04-24 08:45:00|2237.26|2237.26|2237.45|2237.45|2238.43|2238.43|2236.4|2236.4|0
1587718200000|2020-04-24 08:50:00|2237.62|2237.62|2236.56|2236.56|2237.62|2237.62|2234.57|2234.57|0
1587718500000|2020-04-24 08:55:00|2236.93|2236.93|2240.02|2240.02|2240.55|2240.55|2236.93|2236.93|0
1587718800000|2020-04-24 09:00:00|2239.94|2239.94|2246.45|2246.45|2246.45|2246.45|2239.83|2239.83|0
1587719100000|2020-04-24 09:05:00|2246.66|2246.66|2254.02|2254.02|2254.02|2254.02|2246.66|2246.66|0
1587719400000|2020-04-24 09:10:00|2254.06|2254.06|2254.4|2254.4|2257.37|2257.37|2253.51|2253.51|0
1587719700000|2020-04-24 09:15:00|2254.73|2254.73|2256.81|2256.81|2257.67|2257.67|2254.19|2254.19|0
1587720000000|2020-04-24 09:20:00|2256.53|2256.53|2258.18|2258.18|2259.35|2259.35|2256.15|2256.15|0
1587720300000|2020-04-24 09:25:00|2258.3|2258.3|2261.9|2261.9|2264.11|2264.11|2258.08|2258.08|0
1587720600000|2020-04-24 09:30:00|2261.67|2261.67|2256.71|2256.71|2261.67|2261.67|2256.08|2256.08|0
1587720900000|2020-04-24 09:35:00|2256.67|2256.67|2254.74|2254.74|2257.31|2257.31|2254.74|2254.74|0
1587721200000|2020-04-24 09:40:00|2254.57|2254.57|2254.97|2254.97|2255.63|2255.63|2253.19|2253.19|0
1587721500000|2020-04-24 09:45:00|2255.01|2255.01|2256.38|2256.38|2256.87|2256.87|2253.7|2253.7|0
1587721800000|2020-04-24 09:50:00|2256.77|2256.77|2258.48|2258.48|2262|2262|2256.77|2256.77|0
1587722100000|2020-04-24 09:55:00|2258.54|2258.54|2256.68|2256.68|2260.69|2260.69|2256.68|2256.68|0
1587722400000|2020-04-24 10:00:00|2256.57|2256.57|2253.74|2253.74|2257.89|2257.89|2253.6|2253.6|0
1587722700000|2020-04-24 10:05:00|2253.91|2253.91|2254.62|2254.62|2254.62|2254.62|2252.24|2252.24|0
1587723000000|2020-04-24 10:10:00|2254.58|2254.58|2254.57|2254.57|2255.06|2255.06|2253.2|2253.2|0
1587723300000|2020-04-24 10:15:00|2255.07|2255.07|2260.85|2260.85|2261.08|2261.08|2255.07|2255.07|0
1587723600000|2020-04-24 10:20:00|2260.5|2260.5|2254.57|2254.57|2260.79|2260.79|2254.57|2254.57|0
1587723900000|2020-04-24 10:25:00|2254.63|2254.63|2251.69|2251.69|2254.63|2254.63|2251.69|2251.69|0
1587724200000|2020-04-24 10:30:00|2252.03|2252.03|2253.83|2253.83|2255.51|2255.51|2251.87|2251.87|0
1587724500000|2020-04-24 10:35:00|2253.89|2253.89|2257.16|2257.16|2257.16|2257.16|2252.09|2252.09|0
1587724800000|2020-04-24 10:40:00|2257.27|2257.27|2255.14|2255.14|2257.47|2257.47|2255.14|2255.14|0
1587725100000|2020-04-24 10:45:00|2255.11|2255.11|2255.41|2255.41|2257.08|2257.08|2254.04|2254.04|0
1587725400000|2020-04-24 10:50:00|2255.13|2255.13|2256.14|2256.14|2256.23|2256.23|2253.61|2253.61|0
1587725700000|2020-04-24 10:55:00|2256.31|2256.31|2266.15|2266.15|2266.38|2266.38|2256.31|2256.31|0
1587726000000|2020-04-24 11:00:00|2266.42|2266.42|2264.95|2264.95|2267.44|2267.44|2261.34|2261.34|0
1587726300000|2020-04-24 11:05:00|2265.35|2265.35|2263.82|2263.82|2266.88|2266.88|2262.86|2262.86|0
1587726600000|2020-04-24 11:10:00|2264.16|2264.16|2264.72|2264.72|2265.05|2265.05|2263.62|2263.62|0
1587726900000|2020-04-24 11:15:00|2264.89|2264.89|2264.34|2264.34|2266.19|2266.19|2264.34|2264.34|0
1587727200000|2020-04-24 11:20:00|2264.84|2264.84|2264.25|2264.25|2264.97|2264.97|2263.23|2263.23|0
1587727500000|2020-04-24 11:25:00|2264.08|2264.08|2267.59|2267.59|2267.59|2267.59|2263.45|2263.45|0
1587727800000|2020-04-24 11:30:00|2267.63|2267.63|2262.58|2262.58|2267.63|2267.63|2262.58|2262.58|0
1587728100000|2020-04-24 11:35:00|2262.55|2262.55|2261.65|2261.65|2262.55|2262.55|2259.02|2259.02|0
1587728400000|2020-04-24 11:40:00|2261.48|2261.48|2262.26|2262.26|2262.29|2262.29|2260.52|2260.52|0
1587728700000|2020-04-24 11:45:00|2261.89|2261.89|2256.31|2256.31|2261.89|2261.89|2256.3|2256.3|0
1587729000000|2020-04-24 11:50:00|2256.38|2256.38|2254.8|2254.8|2256.38|2256.38|2254.44|2254.44|0
1587729300000|2020-04-24 11:55:00|2254.87|2254.87|2253.64|2253.64|2254.87|2254.87|2252.26|2252.26|0
1587729600000|2020-04-24 12:00:00|2253.55|2253.55|2247.55|2247.55|2255.12|2255.12|2247.55|2247.55|0
1587729900000|2020-04-24 12:05:00|2247.59|2247.59|2250.09|2250.09|2250.12|2250.12|2247.26|2247.26|0
1587730200000|2020-04-24 12:10:00|2250.12|2250.12|2248.07|2248.07|2251.62|2251.62|2247.9|2247.9|0
1587730500000|2020-04-24 12:15:00|2248.03|2248.03|2249.14|2249.14|2249.41|2249.41|2247.45|2247.45|0
1587730800000|2020-04-24 12:20:00|2249.42|2249.42|2252.84|2252.84|2253.65|2253.65|2249.42|2249.42|0
1587731100000|2020-04-24 12:25:00|2252.79|2252.79|2251.25|2251.25|2254.26|2254.26|2251.16|2251.16|0
1587731400000|2020-04-24 12:30:00|2251.75|2251.75|2254.4|2254.4|2254.57|2254.57|2250.63|2250.63|0
1587731700000|2020-04-24 12:35:00|2254.57|2254.57|2257.87|2257.87|2258.37|2258.37|2253.58|2253.58|0
1587732000000|2020-04-24 12:40:00|2257.81|2257.81|2259.39|2259.39|2259.39|2259.39|2256.85|2256.85|0
1587732300000|2020-04-24 12:45:00|2259.25|2259.25|2262.97|2262.97|2263.18|2263.18|2258.92|2258.92|0
1587732600000|2020-04-24 12:50:00|2262.83|2262.83|2258.46|2258.46|2262.83|2262.83|2258.44|2258.44|0
1587732900000|2020-04-24 12:55:00|2258.62|2258.62|2255.94|2255.94|2259.04|2259.04|2255.77|2255.77|0
1587733200000|2020-04-24 13:00:00|2255.91|2255.91|2257.33|2257.33|2258.06|2258.06|2255.91|2255.91|0
1587733500000|2020-04-24 13:05:00|2257.38|2257.38|2252.39|2252.39|2257.44|2257.44|2252.14|2252.14|0
1587733800000|2020-04-24 13:10:00|2252.55|2252.55|2252.21|2252.21|2253.96|2253.96|2252.09|2252.09|0
1587734100000|2020-04-24 13:15:00|2252.27|2252.27|2251.38|2251.38|2253.52|2253.52|2251.15|2251.15|0
1587734400000|2020-04-24 13:20:00|2251.3|2251.3|2251.21|2251.21|2254.34|2254.34|2250.94|2250.94|0
1587734700000|2020-04-24 13:25:00|2251.24|2251.24|2253.22|2253.22|2253.22|2253.22|2249.73|2249.73|0
1587735000000|2020-04-24 13:30:00|2253.48|2253.48|2253.65|2253.65|2255.54|2255.54|2251.11|2251.11|0
1587735300000|2020-04-24 13:35:00|2253.82|2253.82|2253.22|2253.22|2254.31|2254.31|2251.39|2251.39|0
1587735600000|2020-04-24 13:40:00|2253.16|2253.16|2249.88|2249.88|2253.16|2253.16|2248.18|2248.18|0
1587735900000|2020-04-24 13:45:00|2249.71|2249.71|2245.08|2245.08|2250.14|2250.14|2245.05|2245.05|0
1587736200000|2020-04-24 13:50:00|2245.03|2245.03|2245.78|2245.78|2247.81|2247.81|2244.37|2244.37|0
1587736500000|2020-04-24 13:55:00|2245.7|2245.7|2241.43|2241.43|2245.7|2245.7|2240.07|2240.07|0
1587736800000|2020-04-24 14:00:00|2241.76|2241.76|2241.69|2241.69|2243.68|2243.68|2239.78|2239.78|0
1587737100000|2020-04-24 14:05:00|2242|2242|2238.99|2238.99|2245.67|2245.67|2238.32|2238.32|0
1587737400000|2020-04-24 14:10:00|2239.03|2239.03|2233.66|2233.66|2239.96|2239.96|2233.57|2233.57|0
1587737700000|2020-04-24 14:15:00|2233.58|2233.58|2236.94|2236.94|2238.08|2238.08|2232.44|2232.44|0
1587738000000|2020-04-24 14:20:00|2237.03|2237.03|2240.19|2240.19|2240.51|2240.51|2236.44|2236.44|0
1587738300000|2020-04-24 14:25:00|2240.14|2240.14|2236.09|2236.09|2241.06|2241.06|2234.52|2234.52|0
1587738600000|2020-04-24 14:30:00|2236.26|2236.26|2240.95|2240.95|2241.26|2241.26|2234.36|2234.36|0
1587738900000|2020-04-24 14:35:00|2241.12|2241.12|2243.03|2243.03|2243.41|2243.41|2240.31|2240.31|0
1587739200000|2020-04-24 14:40:00|2243.2|2243.2|2242.53|2242.53|2244.36|2244.36|2241.13|2241.13|0
1587739500000|2020-04-24 14:45:00|2242.86|2242.86|2239.26|2239.26|2243.6|2243.6|2238.43|2238.43|0
1587739800000|2020-04-24 14:50:00|2239.49|2239.49|2237.01|2237.01|2240.76|2240.76|2237|2237|0
1587740100000|2020-04-24 14:55:00|2236.84|2236.84|2236.7|2236.7|2239.02|2239.02|2235.79|2235.79|0
1587740400000|2020-04-24 15:00:00|2236.67|2236.67|2233.73|2233.73|2237.6|2237.6|2232.59|2232.59|0
1587740700000|2020-04-24 15:05:00|2233.67|2233.67|2231.35|2231.35|2235.62|2235.62|2231.35|2231.35|0
1587741000000|2020-04-24 15:10:00|2231.29|2231.29|2228.98|2228.98|2231.29|2231.29|2227.09|2227.09|0
1587741300000|2020-04-24 15:15:00|2228.96|2228.96|2230.16|2230.16|2231.17|2231.17|2227.79|2227.79|0
1587741600000|2020-04-24 15:20:00|2230.2|2230.2|2229.86|2229.86|2231.24|2231.24|2228.73|2228.73|0
1587741900000|2020-04-24 15:25:00|2229.82|2229.82|2226.34|2226.34|2231.51|2231.51|2225.6|2225.6|0
1587971700000|2020-04-27 07:15:00|2276.7|2276.7|2272.02|2272.02|2279.67|2279.67|2271.24|2271.24|0
1587972000000|2020-04-27 07:20:00|2272.24|2272.24|2276.74|2276.74|2277.81|2277.81|2272.24|2272.24|0
1587972300000|2020-04-27 07:25:00|2277.14|2277.14|2272.22|2272.22|2278.53|2278.53|2270.66|2270.66|0
1587972600000|2020-04-27 07:30:00|2272.16|2272.16|2273.65|2273.65|2274.38|2274.38|2271.76|2271.76|0
1587972900000|2020-04-27 07:35:00|2273.5|2273.5|2276.56|2276.56|2276.56|2276.56|2273.04|2273.04|0
1587973200000|2020-04-27 07:40:00|2276.73|2276.73|2275.14|2275.14|2278.13|2278.13|2275.14|2275.14|0
1587973500000|2020-04-27 07:45:00|2275.25|2275.25|2276.01|2276.01|2276.52|2276.52|2274.4|2274.4|0
1587973800000|2020-04-27 07:50:00|2276.46|2276.46|2274.95|2274.95|2278.56|2278.56|2274.95|2274.95|0
1587974100000|2020-04-27 07:55:00|2274.89|2274.89|2276.6|2276.6|2277.08|2277.08|2274.89|2274.89|0
1587974400000|2020-04-27 08:00:00|2276.51|2276.51|2274.95|2274.95|2277.26|2277.26|2273.14|2273.14|0
1587974700000|2020-04-27 08:05:00|2274.82|2274.82|2271.44|2271.44|2275.96|2275.96|2270.91|2270.91|0
1587975000000|2020-04-27 08:10:00|2271.1|2271.1|2272.34|2272.34|2274.98|2274.98|2270.72|2270.72|0
1587975300000|2020-04-27 08:15:00|2272.38|2272.38|2268.53|2268.53|2272.42|2272.42|2266.29|2266.29|0
1587975600000|2020-04-27 08:20:00|2268.36|2268.36|2272.62|2272.62|2273.4|2273.4|2266.88|2266.88|0
1587975900000|2020-04-27 08:25:00|2272.69|2272.69|2270.54|2270.54|2272.92|2272.92|2269.2|2269.2|0
1587976200000|2020-04-27 08:30:00|2270.26|2270.26|2271.26|2271.26|2271.31|2271.31|2269.04|2269.04|0
1587976500000|2020-04-27 08:35:00|2271.43|2271.43|2272.23|2272.23|2273.14|2273.14|2269.89|2269.89|0
1587976800000|2020-04-27 08:40:00|2272.36|2272.36|2272.01|2272.01|2274.43|2274.43|2272.01|2272.01|0
1587977100000|2020-04-27 08:45:00|2272.04|2272.04|2272.56|2272.56|2273.35|2273.35|2271.67|2271.67|0
1587977400000|2020-04-27 08:50:00|2272.53|2272.53|2273.69|2273.69|2273.73|2273.73|2272.07|2272.07|0
1587977700000|2020-04-27 08:55:00|2273.81|2273.81|2274.09|2274.09|2274.71|2274.71|2273.21|2273.21|0
1587978000000|2020-04-27 09:00:00|2274.27|2274.27|2273.18|2273.18|2275.11|2275.11|2270.91|2270.91|0
1587978300000|2020-04-27 09:05:00|2273.09|2273.09|2273.4|2273.4|2275.27|2275.27|2273.09|2273.09|0
1587978600000|2020-04-27 09:10:00|2273.36|2273.36|2271.94|2271.94|2274.11|2274.11|2271.8|2271.8|0
1587978900000|2020-04-27 09:15:00|2271.81|2271.81|2274.11|2274.11|2274.54|2274.54|2271.76|2271.76|0
1587979200000|2020-04-27 09:20:00|2274.45|2274.45|2273.92|2273.92|2274.68|2274.68|2272.57|2272.57|0
1587979500000|2020-04-27 09:25:00|2274.08|2274.08|2274.15|2274.15|2274.67|2274.67|2272.68|2272.68|0
1587979800000|2020-04-27 09:30:00|2274.44|2274.44|2272.71|2272.71|2274.69|2274.69|2272.18|2272.18|0
1587980100000|2020-04-27 09:35:00|2272.74|2272.74|2271.76|2271.76|2274.25|2274.25|2271.76|2271.76|0
1587980400000|2020-04-27 09:40:00|2271.67|2271.67|2274.2|2274.2|2275.39|2275.39|2270.76|2270.76|0
1587980700000|2020-04-27 09:45:00|2273.7|2273.7|2272.32|2272.32|2274.2|2274.2|2272.14|2272.14|0
1587981000000|2020-04-27 09:50:00|2272.28|2272.28|2271.94|2271.94|2272.95|2272.95|2271.93|2271.93|0
1587981300000|2020-04-27 09:55:00|2272.06|2272.06|2272.76|2272.76|2273.2|2273.2|2271.71|2271.71|0
1587981600000|2020-04-27 10:00:00|2273.09|2273.09|2270.5|2270.5|2274.9|2274.9|2270.24|2270.24|0
1587981900000|2020-04-27 10:05:00|2270.39|2270.39|2269.76|2269.76|2270.98|2270.98|2269.3|2269.3|0
1587982200000|2020-04-27 10:10:00|2269.59|2269.59|2271.66|2271.66|2272.47|2272.47|2269.27|2269.27|0
1587982500000|2020-04-27 10:15:00|2271.69|2271.69|2272.55|2272.55|2273.05|2273.05|2271.53|2271.53|0
1587982800000|2020-04-27 10:20:00|2272.71|2272.71|2269.62|2269.62|2272.71|2272.71|2269.27|2269.27|0
1587983100000|2020-04-27 10:25:00|2269.28|2269.28|2272.36|2272.36|2272.36|2272.36|2268.92|2268.92|0
1587983400000|2020-04-27 10:30:00|2272.19|2272.19|2269.79|2269.79|2272.61|2272.61|2269.68|2269.68|0
1587983700000|2020-04-27 10:35:00|2269.45|2269.45|2268.52|2268.52|2269.45|2269.45|2267.55|2267.55|0
1587984000000|2020-04-27 10:40:00|2268.23|2268.23|2268.21|2268.21|2268.62|2268.62|2267.74|2267.74|0
1587984300000|2020-04-27 10:45:00|2268.26|2268.26|2266.02|2266.02|2268.37|2268.37|2265.93|2265.93|0
1587984600000|2020-04-27 10:50:00|2265.98|2265.98|2265.1|2265.1|2266.49|2266.49|2264.29|2264.29|0
1587984900000|2020-04-27 10:55:00|2265.19|2265.19|2263.99|2263.99|2265.89|2265.89|2263.49|2263.49|0
1587985200000|2020-04-27 11:00:00|2264.01|2264.01|2265.01|2265.01|2265.59|2265.59|2263.21|2263.21|0
1587985500000|2020-04-27 11:05:00|2264.51|2264.51|2264.76|2264.76|2265.09|2265.09|2263.07|2263.07|0
1587985800000|2020-04-27 11:10:00|2264.55|2264.55|2266.04|2266.04|2266.32|2266.32|2264.55|2264.55|0
1587986100000|2020-04-27 11:15:00|2266.07|2266.07|2265.87|2265.87|2266.52|2266.52|2264.54|2264.54|0
1587986400000|2020-04-27 11:20:00|2265.99|2265.99|2267.89|2267.89|2267.91|2267.91|2265.94|2265.94|0
1587986700000|2020-04-27 11:25:00|2267.95|2267.95|2266.42|2266.42|2268.04|2268.04|2265.72|2265.72|0
1587987000000|2020-04-27 11:30:00|2266.51|2266.51|2267.54|2267.54|2268.1|2268.1|2266.43|2266.43|0
1587987300000|2020-04-27 11:35:00|2267.57|2267.57|2268.34|2268.34|2269.01|2269.01|2267.46|2267.46|0
1587987600000|2020-04-27 11:40:00|2268.38|2268.38|2270.83|2270.83|2270.83|2270.83|2267.73|2267.73|0
1587987900000|2020-04-27 11:45:00|2270.67|2270.67|2273.84|2273.84|2273.95|2273.95|2270.67|2270.67|0
1587988200000|2020-04-27 11:50:00|2273.95|2273.95|2274.95|2274.95|2274.96|2274.96|2273.6|2273.6|0
1587988500000|2020-04-27 11:55:00|2275.11|2275.11|2273.75|2273.75|2276.82|2276.82|2273.58|2273.58|0
1587988800000|2020-04-27 12:00:00|2273.76|2273.76|2273.86|2273.86|2275.13|2275.13|2272.52|2272.52|0
1587989100000|2020-04-27 12:05:00|2273.69|2273.69|2273.94|2273.94|2274.33|2274.33|2272.57|2272.57|0
1587989400000|2020-04-27 12:10:00|2274.1|2274.1|2273|2273|2274.98|2274.98|2273|2273|0
1587989700000|2020-04-27 12:15:00|2272.95|2272.95|2273.75|2273.75|2274.31|2274.31|2272.69|2272.69|0
1587990000000|2020-04-27 12:20:00|2273.79|2273.79|2274.29|2274.29|2275.75|2275.75|2273.4|2273.4|0
1587990300000|2020-04-27 12:25:00|2273.62|2273.62|2270.45|2270.45|2273.73|2273.73|2270.24|2270.24|0
1587990600000|2020-04-27 12:30:00|2270.41|2270.41|2269.98|2269.98|2272.61|2272.61|2269.72|2269.72|0
1587990900000|2020-04-27 12:35:00|2269.87|2269.87|2269.23|2269.23|2270.28|2270.28|2267.88|2267.88|0
1587991200000|2020-04-27 12:40:00|2269.38|2269.38|2269|2269|2270.8|2270.8|2267.87|2267.87|0
1587991500000|2020-04-27 12:45:00|2269.33|2269.33|2268.26|2268.26|2270.22|2270.22|2268.26|2268.26|0
1587991800000|2020-04-27 12:50:00|2267.74|2267.74|2267|2267|2269.32|2269.32|2266.96|2266.96|0
1587992100000|2020-04-27 12:55:00|2266.97|2266.97|2264.52|2264.52|2267.54|2267.54|2263.54|2263.54|0
1587992400000|2020-04-27 13:00:00|2264.51|2264.51|2270.65|2270.65|2271.4|2271.4|2264.51|2264.51|0
1587992700000|2020-04-27 13:05:00|2270.59|2270.59|2264.88|2264.88|2270.78|2270.78|2264.77|2264.77|0
1587993000000|2020-04-27 13:10:00|2264.91|2264.91|2265.21|2265.21|2266.46|2266.46|2263.83|2263.83|0
1587993300000|2020-04-27 13:15:00|2265.08|2265.08|2263.68|2263.68|2265.45|2265.45|2263.57|2263.57|0
1587993600000|2020-04-27 13:20:00|2263.84|2263.84|2261.1|2261.1|2264.72|2264.72|2260.27|2260.27|0
1587993900000|2020-04-27 13:25:00|2261.14|2261.14|2253.64|2253.64|2261.39|2261.39|2253.64|2253.64|0
1587994200000|2020-04-27 13:30:00|2253.52|2253.52|2253.12|2253.12|2256.43|2256.43|2250.78|2250.78|0
1587994500000|2020-04-27 13:35:00|2253.06|2253.06|2256.32|2256.32|2256.87|2256.87|2252.02|2252.02|0
1587994800000|2020-04-27 13:40:00|2256.09|2256.09|2250.52|2250.52|2256.48|2256.48|2250.19|2250.19|0
1587995100000|2020-04-27 13:45:00|2250.49|2250.49|2252.09|2252.09|2253.22|2253.22|2248.44|2248.44|0
1587995400000|2020-04-27 13:50:00|2251.92|2251.92|2251.84|2251.84|2254.82|2254.82|2250.53|2250.53|0
1587995700000|2020-04-27 13:55:00|2251.75|2251.75|2257.41|2257.41|2259.37|2259.37|2251.61|2251.61|0
1587996000000|2020-04-27 14:00:00|2257.58|2257.58|2258.25|2258.25|2261.16|2261.16|2257.58|2257.58|0
1587996300000|2020-04-27 14:05:00|2257.77|2257.77|2258.29|2258.29|2259.18|2259.18|2255.27|2255.27|0
1587996600000|2020-04-27 14:10:00|2258.4|2258.4|2260.23|2260.23|2260.87|2260.87|2256.39|2256.39|0
1587996900000|2020-04-27 14:15:00|2260.35|2260.35|2262.99|2262.99|2262.99|2262.99|2258.99|2258.99|0
1587997200000|2020-04-27 14:20:00|2263.03|2263.03|2264.52|2264.52|2266.65|2266.65|2263.03|2263.03|0
1587997500000|2020-04-27 14:25:00|2264.18|2264.18|2262.62|2262.62|2264.91|2264.91|2261.53|2261.53|0
1587997800000|2020-04-27 14:30:00|2262.45|2262.45|2263.17|2263.17|2265.2|2265.2|2262.13|2262.13|0
1587998100000|2020-04-27 14:35:00|2263.13|2263.13|2261.16|2261.16|2263.14|2263.14|2260.53|2260.53|0
1587998400000|2020-04-27 14:40:00|2261.07|2261.07|2265.66|2265.66|2265.95|2265.95|2261.07|2261.07|0
1587998700000|2020-04-27 14:45:00|2265.74|2265.74|2265.53|2265.53|2266.64|2266.64|2264.56|2264.56|0
1587999000000|2020-04-27 14:50:00|2265.59|2265.59|2266.68|2266.68|2266.72|2266.72|2263.7|2263.7|0
1587999300000|2020-04-27 14:55:00|2266.62|2266.62|2267.75|2267.75|2267.75|2267.75|2265.61|2265.61|0
1587999600000|2020-04-27 15:00:00|2268.06|2268.06|2268.48|2268.48|2269.5|2269.5|2265.82|2265.82|0
1587999900000|2020-04-27 15:05:00|2268.54|2268.54|2272.69|2272.69|2272.84|2272.84|2267.83|2267.83|0
1588000200000|2020-04-27 15:10:00|2272.73|2272.73|2271.51|2271.51|2273.22|2273.22|2270.57|2270.57|0
1588000500000|2020-04-27 15:15:00|2271.6|2271.6|2274.17|2274.17|2274.84|2274.84|2271.49|2271.49|0
1588000800000|2020-04-27 15:20:00|2274.33|2274.33|2276.2|2276.2|2276.3|2276.3|2272.32|2272.32|0
1588001100000|2020-04-27 15:25:00|2276.23|2276.23|2279.97|2279.97|2281.98|2281.98|2276.14|2276.14|0
1588058100000|2020-04-28 07:15:00|2277.52|2277.52|2279.77|2279.77|2280.51|2280.51|2276.95|2276.95|0
1588058400000|2020-04-28 07:20:00|2279.48|2279.48|2284.06|2284.06|2284.06|2284.06|2278.69|2278.69|0
1588058700000|2020-04-28 07:25:00|2284.19|2284.19|2292.18|2292.18|2294.44|2294.44|2284.16|2284.16|0
1588059000000|2020-04-28 07:30:00|2291.85|2291.85|2286.16|2286.16|2292.7|2292.7|2285.89|2285.89|0
1588059300000|2020-04-28 07:35:00|2285.49|2285.49|2287.51|2287.51|2288.62|2288.62|2284.65|2284.65|0
1588059600000|2020-04-28 07:40:00|2287.9|2287.9|2293.03|2293.03|2294.87|2294.87|2287.55|2287.55|0
1588059900000|2020-04-28 07:45:00|2293.06|2293.06|2289.03|2289.03|2293.71|2293.71|2287.39|2287.39|0
1588060200000|2020-04-28 07:50:00|2289.06|2289.06|2298.82|2298.82|2299.69|2299.69|2288.9|2288.9|0
1588060500000|2020-04-28 07:55:00|2298.49|2298.49|2299.3|2299.3|2299.91|2299.91|2296.64|2296.64|0
1588060800000|2020-04-28 08:00:00|2299.26|2299.26|2304.96|2304.96|2305.62|2305.62|2298.5|2298.5|0
1588061100000|2020-04-28 08:05:00|2305.19|2305.19|2293.49|2293.49|2305.19|2305.19|2293.46|2293.46|0
1588061400000|2020-04-28 08:10:00|2293.32|2293.32|2291.36|2291.36|2294.94|2294.94|2291.36|2291.36|0
1588061700000|2020-04-28 08:15:00|2291.3|2291.3|2290.87|2290.87|2294.76|2294.76|2286.45|2286.45|0
1588062000000|2020-04-28 08:20:00|2290.92|2290.92|2300.78|2300.78|2300.92|2300.92|2290.61|2290.61|0
1588062300000|2020-04-28 08:25:00|2300.95|2300.95|2302.6|2302.6|2303.27|2303.27|2299.42|2299.42|0
1588062600000|2020-04-28 08:30:00|2302.43|2302.43|2309.13|2309.13|2310.81|2310.81|2301.97|2301.97|0
1588062900000|2020-04-28 08:35:00|2309.45|2309.45|2304.21|2304.21|2309.79|2309.79|2304.21|2304.21|0
1588063200000|2020-04-28 08:40:00|2304.22|2304.22|2302.86|2302.86|2305.63|2305.63|2301.57|2301.57|0
1588063500000|2020-04-28 08:45:00|2302.7|2302.7|2295.1|2295.1|2304.08|2304.08|2294.57|2294.57|0
1588063800000|2020-04-28 08:50:00|2295.44|2295.44|2296.1|2296.1|2299.6|2299.6|2294.32|2294.32|0
1588064100000|2020-04-28 08:55:00|2295.74|2295.74|2298.9|2298.9|2299.75|2299.75|2295.09|2295.09|0
1588064400000|2020-04-28 09:00:00|2298.83|2298.83|2298.25|2298.25|2299.52|2299.52|2297.71|2297.71|0
1588064700000|2020-04-28 09:05:00|2298.34|2298.34|2300.99|2300.99|2300.99|2300.99|2298.28|2298.28|0
1588065000000|2020-04-28 09:10:00|2301.32|2301.32|2301.34|2301.34|2303.29|2303.29|2300.07|2300.07|0
1588065300000|2020-04-28 09:15:00|2301.38|2301.38|2305.31|2305.31|2305.44|2305.44|2299.85|2299.85|0
1588065600000|2020-04-28 09:20:00|2305.48|2305.48|2315.52|2315.52|2315.58|2315.58|2305.48|2305.48|0
1588065900000|2020-04-28 09:25:00|2315.69|2315.69|2317.14|2317.14|2321.67|2321.67|2314.42|2314.42|0
1588066200000|2020-04-28 09:30:00|2317.1|2317.1|2315.33|2315.33|2318.11|2318.11|2315.33|2315.33|0
1588066500000|2020-04-28 09:35:00|2315.36|2315.36|2323.68|2323.68|2323.96|2323.96|2315.36|2315.36|0
1588066800000|2020-04-28 09:40:00|2323.79|2323.79|2316.08|2316.08|2324.42|2324.42|2316.08|2316.08|0
1588067100000|2020-04-28 09:45:00|2316.41|2316.41|2320.99|2320.99|2320.99|2320.99|2315.56|2315.56|0
1588067400000|2020-04-28 09:50:00|2321.01|2321.01|2325.81|2325.81|2326.68|2326.68|2320.97|2320.97|0
1588067700000|2020-04-28 09:55:00|2325.89|2325.89|2332.42|2332.42|2332.42|2332.42|2325.19|2325.19|0
1588068000000|2020-04-28 10:00:00|2332.47|2332.47|2327.16|2327.16|2332.56|2332.56|2326.29|2326.29|0
1588068300000|2020-04-28 10:05:00|2327.44|2327.44|2329.88|2329.88|2333.05|2333.05|2326.68|2326.68|0
1588068600000|2020-04-28 10:10:00|2329.55|2329.55|2329.89|2329.89|2332.59|2332.59|2329.45|2329.45|0
1588068900000|2020-04-28 10:15:00|2329.81|2329.81|2328.32|2328.32|2332.68|2332.68|2327.46|2327.46|0
1588069200000|2020-04-28 10:20:00|2328.19|2328.19|2330.37|2330.37|2330.37|2330.37|2327.59|2327.59|0
1588069500000|2020-04-28 10:25:00|2330.04|2330.04|2330.79|2330.79|2331.81|2331.81|2328.86|2328.86|0
1588069800000|2020-04-28 10:30:00|2330.93|2330.93|2327.86|2327.86|2330.94|2330.94|2327.86|2327.86|0
1588070100000|2020-04-28 10:35:00|2327.69|2327.69|2328.27|2328.27|2328.84|2328.84|2326.1|2326.1|0
1588070400000|2020-04-28 10:40:00|2328.25|2328.25|2328.85|2328.85|2330.91|2330.91|2326.11|2326.11|0
1588070700000|2020-04-28 10:45:00|2328.97|2328.97|2326.49|2326.49|2330.32|2330.32|2326.49|2326.49|0
1588071000000|2020-04-28 10:50:00|2326.15|2326.15|2328.55|2328.55|2328.75|2328.75|2325.47|2325.47|0
1588071300000|2020-04-28 10:55:00|2328.51|2328.51|2325.75|2325.75|2329.12|2329.12|2324.5|2324.5|0
1588071600000|2020-04-28 11:00:00|2325.87|2325.87|2326.72|2326.72|2327.72|2327.72|2322.88|2322.88|0
1588071900000|2020-04-28 11:05:00|2326.68|2326.68|2329.55|2329.55|2331.11|2331.11|2326.68|2326.68|0
1588072200000|2020-04-28 11:10:00|2329.88|2329.88|2331.24|2331.24|2332.34|2332.34|2329.69|2329.69|0
1588072500000|2020-04-28 11:15:00|2331.09|2331.09|2332.68|2332.68|2333.13|2333.13|2329.56|2329.56|0
1588072800000|2020-04-28 11:20:00|2332.66|2332.66|2333.78|2333.78|2335.01|2335.01|2331.76|2331.76|0
1588073100000|2020-04-28 11:25:00|2334|2334|2333.09|2333.09|2334.23|2334.23|2332.04|2332.04|0
1588073400000|2020-04-28 11:30:00|2333.2|2333.2|2335.62|2335.62|2335.62|2335.62|2332.91|2332.91|0
1588073700000|2020-04-28 11:35:00|2335.57|2335.57|2340.52|2340.52|2341.19|2341.19|2335.47|2335.47|0
1588074000000|2020-04-28 11:40:00|2340.35|2340.35|2339.85|2339.85|2343.11|2343.11|2339.65|2339.65|0
1588074300000|2020-04-28 11:45:00|2339.72|2339.72|2340.68|2340.68|2342.21|2342.21|2339.02|2339.02|0
1588074600000|2020-04-28 11:50:00|2340.75|2340.75|2345.62|2345.62|2345.62|2345.62|2339.22|2339.22|0
1588074900000|2020-04-28 11:55:00|2345.7|2345.7|2347.43|2347.43|2347.46|2347.46|2344|2344|0
1588075200000|2020-04-28 12:00:00|2347.38|2347.38|2344.84|2344.84|2348.35|2348.35|2344.22|2344.22|0
1588075500000|2020-04-28 12:05:00|2344.67|2344.67|2345.78|2345.78|2347.33|2347.33|2342.8|2342.8|0
1588075800000|2020-04-28 12:10:00|2345.96|2345.96|2345.97|2345.97|2347.04|2347.04|2344.89|2344.89|0
1588076100000|2020-04-28 12:15:00|2345.99|2345.99|2345.32|2345.32|2346.51|2346.51|2344.03|2344.03|0
1588076400000|2020-04-28 12:20:00|2345.41|2345.41|2346.56|2346.56|2346.56|2346.56|2344.03|2344.03|0
1588076700000|2020-04-28 12:25:00|2346.33|2346.33|2345.13|2345.13|2347.08|2347.08|2344.59|2344.59|0
1588077000000|2020-04-28 12:30:00|2345.17|2345.17|2344.66|2344.66|2347.33|2347.33|2344.49|2344.49|0
1588077300000|2020-04-28 12:35:00|2344.46|2344.46|2345.52|2345.52|2346.54|2346.54|2344.46|2344.46|0
1588077600000|2020-04-28 12:40:00|2345.53|2345.53|2345.21|2345.21|2347.15|2347.15|2344.82|2344.82|0
1588077900000|2020-04-28 12:45:00|2345.05|2345.05|2346.68|2346.68|2347.11|2347.11|2344.99|2344.99|0
1588078200000|2020-04-28 12:50:00|2346.85|2346.85|2346.01|2346.01|2349.16|2349.16|2345.85|2345.85|0
1588078500000|2020-04-28 12:55:00|2346.18|2346.18|2353.23|2353.23|2353.23|2353.23|2345.09|2345.09|0
1588078800000|2020-04-28 13:00:00|2353.17|2353.17|2355.56|2355.56|2356.16|2356.16|2351.91|2351.91|0
1588079100000|2020-04-28 13:05:00|2355.59|2355.59|2355.17|2355.17|2355.74|2355.74|2353.88|2353.88|0
1588079400000|2020-04-28 13:10:00|2355.23|2355.23|2353.91|2353.91|2357.3|2357.3|2353.56|2353.56|0
1588079700000|2020-04-28 13:15:00|2353.75|2353.75|2356.49|2356.49|2356.66|2356.66|2351.79|2351.79|0
1588080000000|2020-04-28 13:20:00|2356.67|2356.67|2357.2|2357.2|2358.31|2358.31|2355.17|2355.17|0
1588080300000|2020-04-28 13:25:00|2357.25|2357.25|2359.9|2359.9|2359.9|2359.9|2355.25|2355.25|0
1588080600000|2020-04-28 13:30:00|2360.73|2360.73|2354.47|2354.47|2369.84|2369.84|2354.47|2354.47|0
1588080900000|2020-04-28 13:35:00|2354.5|2354.5|2356.17|2356.17|2359.28|2359.28|2353.95|2353.95|0
1588081200000|2020-04-28 13:40:00|2356.11|2356.11|2356.14|2356.14|2358.15|2358.15|2350.6|2350.6|0
1588081500000|2020-04-28 13:45:00|2356.06|2356.06|2354.85|2354.85|2359.91|2359.91|2354.37|2354.37|0
1588081800000|2020-04-28 13:50:00|2354.88|2354.88|2362.34|2362.34|2368.42|2368.42|2354.88|2354.88|0
1588082100000|2020-04-28 13:55:00|2362.46|2362.46|2351.34|2351.34|2364.75|2364.75|2351.34|2351.34|0
1588082400000|2020-04-28 14:00:00|2350.56|2350.56|2359.16|2359.16|2359.41|2359.41|2349.71|2349.71|0
1588082700000|2020-04-28 14:05:00|2359|2359|2369.02|2369.02|2369.02|2369.02|2359|2359|0
1588083000000|2020-04-28 14:10:00|2368.96|2368.96|2366.26|2366.26|2370.09|2370.09|2364.31|2364.31|0
1588083300000|2020-04-28 14:15:00|2366.21|2366.21|2368.11|2368.11|2370.46|2370.46|2363.03|2363.03|0
1588083600000|2020-04-28 14:20:00|2368.17|2368.17|2355.74|2355.74|2368.46|2368.46|2355.61|2355.61|0
1588083900000|2020-04-28 14:25:00|2355.7|2355.7|2355.44|2355.44|2356.2|2356.2|2351.77|2351.77|0
1588084200000|2020-04-28 14:30:00|2355.42|2355.42|2356.84|2356.84|2360.71|2360.71|2354.63|2354.63|0
1588084500000|2020-04-28 14:35:00|2356.89|2356.89|2355.03|2355.03|2360.61|2360.61|2353.16|2353.16|0
1588084800000|2020-04-28 14:40:00|2355.07|2355.07|2347.26|2347.26|2355.07|2355.07|2347.21|2347.21|0
1588085100000|2020-04-28 14:45:00|2347.3|2347.3|2347.44|2347.44|2349.74|2349.74|2344.69|2344.69|0
1588085400000|2020-04-28 14:50:00|2347.4|2347.4|2341.36|2341.36|2347.61|2347.61|2340.77|2340.77|0
1588085700000|2020-04-28 14:55:00|2341.73|2341.73|2337.9|2337.9|2341.99|2341.99|2336.36|2336.36|0
1588086000000|2020-04-28 15:00:00|2338.07|2338.07|2343.28|2343.28|2344.3|2344.3|2336.56|2336.56|0
1588086300000|2020-04-28 15:05:00|2343.45|2343.45|2351.14|2351.14|2351.22|2351.22|2340.96|2340.96|0
1588086600000|2020-04-28 15:10:00|2351.18|2351.18|2355.82|2355.82|2358.81|2358.81|2350.56|2350.56|0
1588086900000|2020-04-28 15:15:00|2355.86|2355.86|2356.57|2356.57|2357.25|2357.25|2350.78|2350.78|0
1588087200000|2020-04-28 15:20:00|2356.9|2356.9|2355.27|2355.27|2358.32|2358.32|2354|2354|0
1588087500000|2020-04-28 15:25:00|2355.44|2355.44|2363.99|2363.99|2364.02|2364.02|2355.44|2355.44|0
1588144500000|2020-04-29 07:15:00|2392.39|2392.39|2390.15|2390.15|2395.08|2395.08|2388.78|2388.78|0
1588144800000|2020-04-29 07:20:00|2389.93|2389.93|2392.19|2392.19|2393.5|2393.5|2385.16|2385.16|0
1588145100000|2020-04-29 07:25:00|2391.96|2391.96|2389.5|2389.5|2392.04|2392.04|2385.18|2385.18|0
1588145400000|2020-04-29 07:30:00|2389.66|2389.66|2388.58|2388.58|2392.26|2392.26|2384.87|2384.87|0
1588145700000|2020-04-29 07:35:00|2388.81|2388.81|2385.63|2385.63|2389.54|2389.54|2385.13|2385.13|0
1588146000000|2020-04-29 07:40:00|2385.8|2385.8|2388.8|2388.8|2389.08|2389.08|2384.76|2384.76|0
1588146300000|2020-04-29 07:45:00|2388.85|2388.85|2387.87|2387.87|2391.23|2391.23|2387.62|2387.62|0
1588146600000|2020-04-29 07:50:00|2387.88|2387.88|2388.15|2388.15|2389.15|2389.15|2385.19|2385.19|0
1588146900000|2020-04-29 07:55:00|2388.26|2388.26|2386.76|2386.76|2389.43|2389.43|2384.31|2384.31|0
1588147200000|2020-04-29 08:00:00|2386.48|2386.48|2388.53|2388.53|2388.53|2388.53|2382.75|2382.75|0
1588147500000|2020-04-29 08:05:00|2388.37|2388.37|2394.78|2394.78|2394.87|2394.87|2387.11|2387.11|0
1588147800000|2020-04-29 08:10:00|2394.74|2394.74|2382.65|2382.65|2395.8|2395.8|2382.46|2382.46|0
1588148100000|2020-04-29 08:15:00|2382.43|2382.43|2383.78|2383.78|2386.06|2386.06|2382.38|2382.38|0
1588148400000|2020-04-29 08:20:00|2383.49|2383.49|2381.57|2381.57|2383.62|2383.62|2380.11|2380.11|0
1588148700000|2020-04-29 08:25:00|2381.44|2381.44|2382.19|2382.19|2382.45|2382.45|2377.23|2377.23|0
1588149000000|2020-04-29 08:30:00|2381.69|2381.69|2379.76|2379.76|2385.29|2385.29|2379.76|2379.76|0
1588149300000|2020-04-29 08:35:00|2379.59|2379.59|2381.88|2381.88|2382.97|2382.97|2377.37|2377.37|0
1588149600000|2020-04-29 08:40:00|2381.71|2381.71|2378.56|2378.56|2381.71|2381.71|2377.88|2377.88|0
1588149900000|2020-04-29 08:45:00|2378.85|2378.85|2377.5|2377.5|2379.88|2379.88|2377.3|2377.3|0
1588150200000|2020-04-29 08:50:00|2377.67|2377.67|2376.32|2376.32|2378.18|2378.18|2375.15|2375.15|0
1588150500000|2020-04-29 08:55:00|2376.19|2376.19|2375.67|2375.67|2378.71|2378.71|2372.46|2372.46|0
1588150800000|2020-04-29 09:00:00|2375.72|2375.72|2379.75|2379.75|2380.18|2380.18|2375.67|2375.67|0
1588151100000|2020-04-29 09:05:00|2379.53|2379.53|2383.39|2383.39|2383.93|2383.93|2379|2379|0
1588151400000|2020-04-29 09:10:00|2383.72|2383.72|2387.59|2387.59|2387.59|2387.59|2382.18|2382.18|0
1588151700000|2020-04-29 09:15:00|2387.67|2387.67|2386.56|2386.56|2388.4|2388.4|2383.52|2383.52|0
1588152000000|2020-04-29 09:20:00|2386.45|2386.45|2385.84|2385.84|2387.28|2387.28|2384.69|2384.69|0
1588152300000|2020-04-29 09:25:00|2386.17|2386.17|2386.39|2386.39|2386.92|2386.92|2385.77|2385.77|0
1588152600000|2020-04-29 09:30:00|2386.56|2386.56|2385.28|2385.28|2388.08|2388.08|2383.82|2383.82|0
1588152900000|2020-04-29 09:35:00|2385.11|2385.11|2387.79|2387.79|2389.01|2389.01|2384.56|2384.56|0
1588153200000|2020-04-29 09:40:00|2387.63|2387.63|2388.23|2388.23|2390.16|2390.16|2387.36|2387.36|0
1588153500000|2020-04-29 09:45:00|2388.12|2388.12|2385.23|2385.23|2388.29|2388.29|2384.57|2384.57|0
1588153800000|2020-04-29 09:50:00|2385.24|2385.24|2385.12|2385.12|2386.08|2386.08|2383.53|2383.53|0
1588154100000|2020-04-29 09:55:00|2384.95|2384.95|2385.64|2385.64|2386.09|2386.09|2383.09|2383.09|0
1588154400000|2020-04-29 10:00:00|2385.65|2385.65|2385.14|2385.14|2386.23|2386.23|2382.84|2382.84|0
1588154700000|2020-04-29 10:05:00|2385.19|2385.19|2383.84|2383.84|2385.5|2385.5|2382.61|2382.61|0
1588155000000|2020-04-29 10:10:00|2383.73|2383.73|2383.5|2383.5|2384.1|2384.1|2382.37|2382.37|0
1588155300000|2020-04-29 10:15:00|2383.44|2383.44|2381.31|2381.31|2384.72|2384.72|2380.88|2380.88|0
1588155600000|2020-04-29 10:20:00|2381.25|2381.25|2374.67|2374.67|2381.78|2381.78|2374.17|2374.17|0
1588155900000|2020-04-29 10:25:00|2374.79|2374.79|2373.34|2373.34|2376.04|2376.04|2372.43|2372.43|0
1588156200000|2020-04-29 10:30:00|2373.5|2373.5|2369.6|2369.6|2373.98|2373.98|2369.6|2369.6|0
1588156500000|2020-04-29 10:35:00|2369.54|2369.54|2369.81|2369.81|2372.24|2372.24|2367.68|2367.68|0
1588156800000|2020-04-29 10:40:00|2369.64|2369.64|2369.1|2369.1|2371.12|2371.12|2367.73|2367.73|0
1588157100000|2020-04-29 10:45:00|2369.16|2369.16|2372.91|2372.91|2373.02|2373.02|2367.49|2367.49|0
1588157400000|2020-04-29 10:50:00|2372.85|2372.85|2371.16|2371.16|2373.98|2373.98|2370.43|2370.43|0
1588157700000|2020-04-29 10:55:00|2371.21|2371.21|2379.1|2379.1|2379.1|2379.1|2371.15|2371.15|0
1588158000000|2020-04-29 11:00:00|2377.93|2377.93|2381.34|2381.34|2381.68|2381.68|2377.93|2377.93|0
1588158300000|2020-04-29 11:05:00|2381.11|2381.11|2380.78|2380.78|2381.6|2381.6|2378.83|2378.83|0
1588158600000|2020-04-29 11:10:00|2380.73|2380.73|2384.86|2384.86|2384.86|2384.86|2380.04|2380.04|0
1588158900000|2020-04-29 11:15:00|2384.69|2384.69|2382.28|2382.28|2385.83|2385.83|2381.75|2381.75|0
1588159200000|2020-04-29 11:20:00|2381.95|2381.95|2384.02|2384.02|2384.03|2384.03|2381.7|2381.7|0
1588159500000|2020-04-29 11:25:00|2384.08|2384.08|2387.05|2387.05|2388.05|2388.05|2384.08|2384.08|0
1588159800000|2020-04-29 11:30:00|2386.88|2386.88|2390.96|2390.96|2391.94|2391.94|2386.15|2386.15|0
1588160100000|2020-04-29 11:35:00|2391.29|2391.29|2392.08|2392.08|2393|2393|2390.51|2390.51|0
1588160400000|2020-04-29 11:40:00|2392.13|2392.13|2387.47|2387.47|2393.5|2393.5|2387.36|2387.36|0
1588160700000|2020-04-29 11:45:00|2387.3|2387.3|2388.14|2388.14|2390.3|2390.3|2387.13|2387.13|0
1588161000000|2020-04-29 11:50:00|2388.25|2388.25|2391.02|2391.02|2391.19|2391.19|2387.5|2387.5|0
1588161300000|2020-04-29 11:55:00|2391.18|2391.18|2392.72|2392.72|2392.72|2392.72|2388.93|2388.93|0
1588161600000|2020-04-29 12:00:00|2392.55|2392.55|2396.34|2396.34|2396.34|2396.34|2392.51|2392.51|0
1588161900000|2020-04-29 12:05:00|2395.95|2395.95|2399.09|2399.09|2399.48|2399.48|2395.45|2395.45|0
1588162200000|2020-04-29 12:10:00|2398.97|2398.97|2398.05|2398.05|2398.97|2398.97|2396.99|2396.99|0
1588162500000|2020-04-29 12:15:00|2397.77|2397.77|2395.18|2395.18|2397.77|2397.77|2392.68|2392.68|0
1588162800000|2020-04-29 12:20:00|2395.01|2395.01|2397.07|2397.07|2397.81|2397.81|2395.01|2395.01|0
1588163100000|2020-04-29 12:25:00|2396.89|2396.89|2401.9|2401.9|2401.9|2401.9|2396.89|2396.89|0
1588163400000|2020-04-29 12:30:00|2402.23|2402.23|2413.37|2413.37|2420.96|2420.96|2402.23|2402.23|0
1588163700000|2020-04-29 12:35:00|2413.42|2413.42|2414.62|2414.62|2416.85|2416.85|2411.33|2411.33|0
1588164000000|2020-04-29 12:40:00|2414.85|2414.85|2418.29|2418.29|2418.3|2418.3|2413.02|2413.02|0
1588164300000|2020-04-29 12:45:00|2418.34|2418.34|2426.58|2426.58|2427.16|2427.16|2417.3|2417.3|0
1588164600000|2020-04-29 12:50:00|2426.46|2426.46|2431.42|2431.42|2432.36|2432.36|2425.73|2425.73|0
1588164900000|2020-04-29 12:55:00|2431.37|2431.37|2445.54|2445.54|2446.23|2446.23|2430.55|2430.55|0
1588165200000|2020-04-29 13:00:00|2446.22|2446.22|2444.4|2444.4|2451.44|2451.44|2443.44|2443.44|0
1588165500000|2020-04-29 13:05:00|2444.74|2444.74|2445.5|2445.5|2447.44|2447.44|2442.63|2442.63|0
1588165800000|2020-04-29 13:10:00|2445.9|2445.9|2449.06|2449.06|2449.06|2449.06|2441.59|2441.59|0
1588166100000|2020-04-29 13:15:00|2449.39|2449.39|2444.68|2444.68|2450.24|2450.24|2439.62|2439.62|0
1588166400000|2020-04-29 13:20:00|2444.85|2444.85|2449.81|2449.81|2449.87|2449.87|2444.55|2444.55|0
1588166700000|2020-04-29 13:25:00|2449.98|2449.98|2454.65|2454.65|2454.65|2454.65|2446.16|2446.16|0
1588167000000|2020-04-29 13:30:00|2454.54|2454.54|2454.07|2454.07|2455.89|2455.89|2450.68|2450.68|0
1588167300000|2020-04-29 13:35:00|2454.23|2454.23|2447.84|2447.84|2455.45|2455.45|2446.22|2446.22|0
1588167600000|2020-04-29 13:40:00|2447.68|2447.68|2447.82|2447.82|2449.34|2449.34|2445.24|2445.24|0
1588167900000|2020-04-29 13:45:00|2447.95|2447.95|2452.69|2452.69|2452.84|2452.84|2446.34|2446.34|0
1588168200000|2020-04-29 13:50:00|2452.64|2452.64|2454.6|2454.6|2456.05|2456.05|2451.68|2451.68|0
1588168500000|2020-04-29 13:55:00|2454.93|2454.93|2456.98|2456.98|2457.28|2457.28|2451.36|2451.36|0
1588168800000|2020-04-29 14:00:00|2457.01|2457.01|2461.54|2461.54|2462.12|2462.12|2453.23|2453.23|0
1588169100000|2020-04-29 14:05:00|2461.37|2461.37|2458|2458|2463.61|2463.61|2455.95|2455.95|0
1588169400000|2020-04-29 14:10:00|2458.17|2458.17|2451.14|2451.14|2458.27|2458.27|2448.77|2448.77|0
1588169700000|2020-04-29 14:15:00|2451.18|2451.18|2457.45|2457.45|2458.61|2458.61|2451.18|2451.18|0
1588170000000|2020-04-29 14:20:00|2456.85|2456.85|2455.97|2455.97|2457.04|2457.04|2454.47|2454.47|0
1588170300000|2020-04-29 14:25:00|2455.63|2455.63|2459.25|2459.25|2459.26|2459.26|2455.22|2455.22|0
1588170600000|2020-04-29 14:30:00|2459.09|2459.09|2457.79|2457.79|2459.6|2459.6|2455.48|2455.48|0
1588170900000|2020-04-29 14:35:00|2457.95|2457.95|2455.87|2455.87|2460.94|2460.94|2452.63|2452.63|0
1588171200000|2020-04-29 14:40:00|2455.98|2455.98|2459.91|2459.91|2461.41|2461.41|2455.77|2455.77|0
1588171500000|2020-04-29 14:45:00|2459.89|2459.89|2455.24|2455.24|2460.1|2460.1|2454.32|2454.32|0
1588171800000|2020-04-29 14:50:00|2455.46|2455.46|2459.96|2459.96|2459.98|2459.98|2454.34|2454.34|0
1588172100000|2020-04-29 14:55:00|2459.9|2459.9|2462.93|2462.93|2464.9|2464.9|2459.9|2459.9|0
1588172400000|2020-04-29 15:00:00|2462.88|2462.88|2460.45|2460.45|2465.66|2465.66|2459.04|2459.04|0
1588172700000|2020-04-29 15:05:00|2461.11|2461.11|2464.04|2464.04|2465.11|2465.11|2460.91|2460.91|0
1588173000000|2020-04-29 15:10:00|2464.38|2464.38|2467.58|2467.58|2469.75|2469.75|2464.33|2464.33|0
1588173300000|2020-04-29 15:15:00|2468.08|2468.08|2467.25|2467.25|2468.55|2468.55|2466.29|2466.29|0
1588173600000|2020-04-29 15:20:00|2467.3|2467.3|2473.33|2473.33|2474.61|2474.61|2466.55|2466.55|0
1588173900000|2020-04-29 15:25:00|2473.39|2473.39|2477.06|2477.06|2479.48|2479.48|2470.5|2470.5|0
1588230900000|2020-04-30 07:15:00|2487.49|2487.49|2479.91|2479.91|2489.71|2489.71|2474.9|2474.9|0
1588231200000|2020-04-30 07:20:00|2479.46|2479.46|2471.86|2471.86|2482.69|2482.69|2467.64|2467.64|0
1588231500000|2020-04-30 07:25:00|2471.7|2471.7|2459.72|2459.72|2480.56|2480.56|2458.47|2458.47|0
1588231800000|2020-04-30 07:30:00|2459.55|2459.55|2454.76|2454.76|2463.34|2463.34|2447.56|2447.56|0
1588232100000|2020-04-30 07:35:00|2454.93|2454.93|2453.74|2453.74|2456.23|2456.23|2451|2451|0
1588232400000|2020-04-30 07:40:00|2454.36|2454.36|2450.96|2450.96|2455.39|2455.39|2445.2|2445.2|0
1588232700000|2020-04-30 07:45:00|2450.93|2450.93|2462.7|2462.7|2463.6|2463.6|2450.02|2450.02|0
1588233000000|2020-04-30 07:50:00|2463.54|2463.54|2462.69|2462.69|2466.13|2466.13|2460.02|2460.02|0
1588233300000|2020-04-30 07:55:00|2463.37|2463.37|2458.5|2458.5|2463.85|2463.85|2452.94|2452.94|0
1588233600000|2020-04-30 08:00:00|2458.34|2458.34|2465.1|2465.1|2466.48|2466.48|2458|2458|0
1588233900000|2020-04-30 08:05:00|2465.27|2465.27|2464.65|2464.65|2468.79|2468.79|2464.24|2464.24|0
1588234200000|2020-04-30 08:10:00|2464.98|2464.98|2472.94|2472.94|2473.59|2473.59|2464.98|2464.98|0
1588234500000|2020-04-30 08:15:00|2473.68|2473.68|2470.59|2470.59|2477.19|2477.19|2470.56|2470.56|0
1588234800000|2020-04-30 08:20:00|2470.76|2470.76|2472.55|2472.55|2472.84|2472.84|2464.16|2464.16|0
1588235100000|2020-04-30 08:25:00|2473.1|2473.1|2469.49|2469.49|2477.14|2477.14|2466.91|2466.91|0
1588235400000|2020-04-30 08:30:00|2469.33|2469.33|2472.93|2472.93|2478.68|2478.68|2468.23|2468.23|0
1588235700000|2020-04-30 08:35:00|2473.04|2473.04|2476.06|2476.06|2477.46|2477.46|2473.04|2473.04|0
1588236000000|2020-04-30 08:40:00|2476.4|2476.4|2479.13|2479.13|2481.03|2481.03|2475.94|2475.94|0
1588236300000|2020-04-30 08:45:00|2479.3|2479.3|2478.65|2478.65|2482.54|2482.54|2478.53|2478.53|0
1588236600000|2020-04-30 08:50:00|2478.77|2478.77|2477.56|2477.56|2479.46|2479.46|2474.59|2474.59|0
1588236900000|2020-04-30 08:55:00|2477.28|2477.28|2472.95|2472.95|2478.85|2478.85|2472.92|2472.92|0
1588237200000|2020-04-30 09:00:00|2473.19|2473.19|2479.52|2479.52|2480.11|2480.11|2473.02|2473.02|0
1588237500000|2020-04-30 09:05:00|2479.41|2479.41|2475.34|2475.34|2479.62|2479.62|2474.13|2474.13|0
1588237800000|2020-04-30 09:10:00|2475.17|2475.17|2471.63|2471.63|2475.88|2475.88|2469.64|2469.64|0
1588238100000|2020-04-30 09:15:00|2472.13|2472.13|2470.61|2470.61|2474.59|2474.59|2470.44|2470.44|0
1588238400000|2020-04-30 09:20:00|2470.68|2470.68|2468.13|2468.13|2471.18|2471.18|2467.79|2467.79|0
1588238700000|2020-04-30 09:25:00|2467.96|2467.96|2469.94|2469.94|2471.43|2471.43|2467.4|2467.4|0
1588239000000|2020-04-30 09:30:00|2470.17|2470.17|2463.23|2463.23|2470.22|2470.22|2463.06|2463.06|0
1588239300000|2020-04-30 09:35:00|2463.28|2463.28|2462.32|2462.32|2463.56|2463.56|2459.12|2459.12|0
1588239600000|2020-04-30 09:40:00|2462.43|2462.43|2465.6|2465.6|2466.17|2466.17|2461.02|2461.02|0
1588239900000|2020-04-30 09:45:00|2465.65|2465.65|2469.82|2469.82|2471.49|2471.49|2464.65|2464.65|0
1588240200000|2020-04-30 09:50:00|2469.73|2469.73|2466.29|2466.29|2470.83|2470.83|2465.52|2465.52|0
1588240500000|2020-04-30 09:55:00|2465.95|2465.95|2468.68|2468.68|2470.95|2470.95|2465.95|2465.95|0
1588240800000|2020-04-30 10:00:00|2468.62|2468.62|2466.49|2466.49|2472.18|2472.18|2464.57|2464.57|0
1588241100000|2020-04-30 10:05:00|2465.99|2465.99|2460.76|2460.76|2465.99|2465.99|2459.83|2459.83|0
1588241400000|2020-04-30 10:10:00|2460.42|2460.42|2458.43|2458.43|2461.37|2461.37|2457.03|2457.03|0
1588241700000|2020-04-30 10:15:00|2458.49|2458.49|2455.99|2455.99|2458.84|2458.84|2454.97|2454.97|0
1588242000000|2020-04-30 10:20:00|2455.94|2455.94|2455.03|2455.03|2456.68|2456.68|2454.83|2454.83|0
1588242300000|2020-04-30 10:25:00|2454.86|2454.86|2449.64|2449.64|2454.86|2454.86|2449.64|2449.64|0
1588242600000|2020-04-30 10:30:00|2449.47|2449.47|2441.91|2441.91|2449.47|2449.47|2441.23|2441.23|0
1588242900000|2020-04-30 10:35:00|2441.85|2441.85|2439.13|2439.13|2441.85|2441.85|2437.33|2437.33|0
1588243200000|2020-04-30 10:40:00|2439.02|2439.02|2433.55|2433.55|2439.02|2439.02|2432.86|2432.86|0
1588243500000|2020-04-30 10:45:00|2433.89|2433.89|2433.78|2433.78|2440.82|2440.82|2433.47|2433.47|0
1588243800000|2020-04-30 10:50:00|2433.61|2433.61|2430.23|2430.23|2433.61|2433.61|2427.78|2427.78|0
1588244100000|2020-04-30 10:55:00|2430.12|2430.12|2425.43|2425.43|2430.12|2430.12|2424.33|2424.33|0
1588244400000|2020-04-30 11:00:00|2426.41|2426.41|2418.87|2418.87|2426.41|2426.41|2418.32|2418.32|0
1588244700000|2020-04-30 11:05:00|2419.04|2419.04|2407.77|2407.77|2419.09|2419.09|2407.77|2407.77|0
1588245000000|2020-04-30 11:10:00|2407.66|2407.66|2401.82|2401.82|2407.95|2407.95|2400.94|2400.94|0
1588245300000|2020-04-30 11:15:00|2401.86|2401.86|2412.22|2412.22|2413.29|2413.29|2401.86|2401.86|0
1588245600000|2020-04-30 11:20:00|2412.16|2412.16|2406.59|2406.59|2412.16|2412.16|2405.16|2405.16|0
1588245900000|2020-04-30 11:25:00|2406.48|2406.48|2408.1|2408.1|2408.82|2408.82|2405.45|2405.45|0
1588246200000|2020-04-30 11:30:00|2408.63|2408.63|2415.85|2415.85|2416.08|2416.08|2408.56|2408.56|0
1588246500000|2020-04-30 11:35:00|2416.01|2416.01|2413.65|2413.65|2416.01|2416.01|2412|2412|0
1588246800000|2020-04-30 11:40:00|2413.48|2413.48|2415.43|2415.43|2421.27|2421.27|2412.62|2412.62|0
1588247100000|2020-04-30 11:45:00|2415.54|2415.54|2396.03|2396.03|2415.89|2415.89|2393.05|2393.05|0
1588247400000|2020-04-30 11:50:00|2396.08|2396.08|2392.66|2392.66|2399.37|2399.37|2391.74|2391.74|0
1588247700000|2020-04-30 11:55:00|2392.49|2392.49|2390.33|2390.33|2392.69|2392.69|2385.61|2385.61|0
1588248000000|2020-04-30 12:00:00|2390.31|2390.31|2391.8|2391.8|2392.16|2392.16|2386.7|2386.7|0
1588248300000|2020-04-30 12:05:00|2391.72|2391.72|2405.1|2405.1|2405.35|2405.35|2389.64|2389.64|0
1588248600000|2020-04-30 12:10:00|2404.99|2404.99|2399.3|2399.3|2405.55|2405.55|2395.52|2395.52|0
1588248900000|2020-04-30 12:15:00|2398.86|2398.86|2397.03|2397.03|2400.15|2400.15|2393.12|2393.12|0
1588249200000|2020-04-30 12:20:00|2396.74|2396.74|2399.41|2399.41|2399.41|2399.41|2393.78|2393.78|0
1588249500000|2020-04-30 12:25:00|2400.24|2400.24|2403.94|2403.94|2405.55|2405.55|2400.24|2400.24|0
1588249800000|2020-04-30 12:30:00|2404.22|2404.22|2406.91|2406.91|2409.7|2409.7|2404.22|2404.22|0
1588250100000|2020-04-30 12:35:00|2406.83|2406.83|2395.51|2395.51|2408.06|2408.06|2395.51|2395.51|0
1588250400000|2020-04-30 12:40:00|2395.6|2395.6|2391.19|2391.19|2396.04|2396.04|2389.61|2389.61|0
1588250700000|2020-04-30 12:45:00|2391.52|2391.52|2386.67|2386.67|2391.98|2391.98|2385.26|2385.26|0
1588251000000|2020-04-30 12:50:00|2386.17|2386.17|2385.03|2385.03|2387.87|2387.87|2381.21|2381.21|0
1588251300000|2020-04-30 12:55:00|2385.08|2385.08|2387.12|2387.12|2393.5|2393.5|2385.06|2385.06|0
1588251600000|2020-04-30 13:00:00|2386.95|2386.95|2379.06|2379.06|2387.51|2387.51|2378.61|2378.61|0
1588251900000|2020-04-30 13:05:00|2378.89|2378.89|2370.17|2370.17|2378.89|2378.89|2369.26|2369.26|0
1588252200000|2020-04-30 13:10:00|2370.01|2370.01|2380.24|2380.24|2380.83|2380.83|2369.62|2369.62|0
1588252500000|2020-04-30 13:15:00|2380.19|2380.19|2373.74|2373.74|2380.71|2380.71|2373.59|2373.59|0
1588252800000|2020-04-30 13:20:00|2374.3|2374.3|2376.13|2376.13|2378.17|2378.17|2370.54|2370.54|0
1588253100000|2020-04-30 13:25:00|2376.11|2376.11|2380.27|2380.27|2380.27|2380.27|2375.59|2375.59|0
1588253400000|2020-04-30 13:30:00|2380.29|2380.29|2367.82|2367.82|2380.29|2380.29|2366.85|2366.85|0
1588253700000|2020-04-30 13:35:00|2367.65|2367.65|2361.93|2361.93|2367.82|2367.82|2356.42|2356.42|0
1588254000000|2020-04-30 13:40:00|2361.87|2361.87|2357.83|2357.83|2364.81|2364.81|2357.49|2357.49|0
1588254300000|2020-04-30 13:45:00|2357.79|2357.79|2356.02|2356.02|2362.01|2362.01|2353.79|2353.79|0
1588254600000|2020-04-30 13:50:00|2356.18|2356.18|2362.26|2362.26|2364.13|2364.13|2355.34|2355.34|0
1588254900000|2020-04-30 13:55:00|2362.48|2362.48|2371.27|2371.27|2375.95|2375.95|2362.11|2362.11|0
1588255200000|2020-04-30 14:00:00|2371.23|2371.23|2368.37|2368.37|2378|2378|2367.78|2367.78|0
1588255500000|2020-04-30 14:05:00|2368.03|2368.03|2370.02|2370.02|2370.5|2370.5|2362.75|2362.75|0
1588255800000|2020-04-30 14:10:00|2369.79|2369.79|2371.55|2371.55|2374.15|2374.15|2366.91|2366.91|0
1588256100000|2020-04-30 14:15:00|2371.51|2371.51|2365.52|2365.52|2372.45|2372.45|2363.33|2363.33|0
1588256400000|2020-04-30 14:20:00|2365.34|2365.34|2365.8|2365.8|2366.59|2366.59|2360.05|2360.05|0
1588256700000|2020-04-30 14:25:00|2365.81|2365.81|2376.59|2376.59|2377.72|2377.72|2365.66|2365.66|0
1588257000000|2020-04-30 14:30:00|2376.54|2376.54|2380.7|2380.7|2381.54|2381.54|2374.49|2374.49|0
1588257300000|2020-04-30 14:35:00|2380.59|2380.59|2376.96|2376.96|2382.47|2382.47|2376.85|2376.85|0
1588257600000|2020-04-30 14:40:00|2376.8|2376.8|2371.57|2371.57|2378.48|2378.48|2369.76|2369.76|0
1588257900000|2020-04-30 14:45:00|2371.74|2371.74|2370.36|2370.36|2372.14|2372.14|2366.47|2366.47|0
1588258200000|2020-04-30 14:50:00|2370.42|2370.42|2368.9|2368.9|2373.2|2373.2|2368.45|2368.45|0
1588258500000|2020-04-30 14:55:00|2368.73|2368.73|2363.17|2363.17|2371.39|2371.39|2362.89|2362.89|0
1588258800000|2020-04-30 15:00:00|2363.34|2363.34|2368.21|2368.21|2369.86|2369.86|2363.24|2363.24|0
1588259100000|2020-04-30 15:05:00|2368.03|2368.03|2366.22|2366.22|2369.28|2369.28|2364.25|2364.25|0
1588259400000|2020-04-30 15:10:00|2366.06|2366.06|2366.4|2366.4|2368.42|2368.42|2365.21|2365.21|0
1588259700000|2020-04-30 15:15:00|2366.23|2366.23|2358.7|2358.7|2367.28|2367.28|2358.2|2358.2|0
1588260000000|2020-04-30 15:20:00|2358.75|2358.75|2360.52|2360.52|2360.6|2360.6|2355.82|2355.82|0
1588260300000|2020-04-30 15:25:00|2359.85|2359.85|2352.19|2352.19|2362.84|2362.84|2352.19|2352.19|0
1588317300000|2020-05-01 07:15:00|2288.23|2288.23|2286.64|2286.64|2290.31|2290.31|2284.32|2284.32|0
1588317600000|2020-05-01 07:20:00|2286.9|2286.9|2294.26|2294.26|2295.06|2295.06|2286.9|2286.9|0
1588317900000|2020-05-01 07:25:00|2293.86|2293.86|2299.43|2299.43|2300.34|2300.34|2293.8|2293.8|0
1588318200000|2020-05-01 07:30:00|2299.39|2299.39|2292.06|2292.06|2299.86|2299.86|2287.68|2287.68|0
1588318500000|2020-05-01 07:35:00|2292.01|2292.01|2285.58|2285.58|2292.78|2292.78|2285.58|2285.58|0
1588318800000|2020-05-01 07:40:00|2285.36|2285.36|2289.94|2289.94|2291.6|2291.6|2284.32|2284.32|0
1588319100000|2020-05-01 07:45:00|2289.61|2289.61|2290.31|2290.31|2292.96|2292.96|2288.56|2288.56|0
1588319400000|2020-05-01 07:50:00|2290.14|2290.14|2290.09|2290.09|2292.39|2292.39|2289.11|2289.11|0
1588319700000|2020-05-01 07:55:00|2289.92|2289.92|2287.85|2287.85|2290.99|2290.99|2285.84|2285.84|0
1588320000000|2020-05-01 08:00:00|2288.02|2288.02|2287.88|2287.88|2288.63|2288.63|2284.07|2284.07|0
1588320300000|2020-05-01 08:05:00|2288.11|2288.11|2291.6|2291.6|2291.63|2291.63|2287.07|2287.07|0
1588320600000|2020-05-01 08:10:00|2291.69|2291.69|2296.16|2296.16|2296.56|2296.56|2289.66|2289.66|0
1588320900000|2020-05-01 08:15:00|2296.1|2296.1|2298.49|2298.49|2298.53|2298.53|2294.65|2294.65|0
1588321200000|2020-05-01 08:20:00|2298.72|2298.72|2305.71|2305.71|2306.04|2306.04|2298.49|2298.49|0
1588321500000|2020-05-01 08:25:00|2305.78|2305.78|2306.64|2306.64|2309.41|2309.41|2305.75|2305.75|0
1588321800000|2020-05-01 08:30:00|2306.76|2306.76|2303.81|2303.81|2308.17|2308.17|2303.64|2303.64|0
1588322100000|2020-05-01 08:35:00|2303.98|2303.98|2300.7|2300.7|2304.77|2304.77|2300.59|2300.59|0
1588322400000|2020-05-01 08:40:00|2300.88|2300.88|2295.44|2295.44|2302.23|2302.23|2294.35|2294.35|0
1588322700000|2020-05-01 08:45:00|2295.55|2295.55|2295.16|2295.16|2296.03|2296.03|2291.97|2291.97|0
1588323000000|2020-05-01 08:50:00|2294.49|2294.49|2293.82|2293.82|2298.01|2298.01|2293.33|2293.33|0
1588323300000|2020-05-01 08:55:00|2293.71|2293.71|2298.75|2298.75|2299.15|2299.15|2293.21|2293.21|0
1588323600000|2020-05-01 09:00:00|2298.64|2298.64|2291.54|2291.54|2299.03|2299.03|2291.54|2291.54|0
1588323900000|2020-05-01 09:05:00|2291.42|2291.42|2289.47|2289.47|2292.89|2292.89|2288.62|2288.62|0
1588324200000|2020-05-01 09:10:00|2289.3|2289.3|2287.3|2287.3|2290.26|2290.26|2287.3|2287.3|0
1588324500000|2020-05-01 09:15:00|2287.13|2287.13|2284.41|2284.41|2287.13|2287.13|2284.3|2284.3|0
1588324800000|2020-05-01 09:20:00|2284.58|2284.58|2289.57|2289.57|2289.68|2289.68|2283.71|2283.71|0
1588325100000|2020-05-01 09:25:00|2289.62|2289.62|2298.85|2298.85|2298.85|2298.85|2289.62|2289.62|0
1588325400000|2020-05-01 09:30:00|2299.14|2299.14|2301.2|2301.2|2301.85|2301.85|2298.29|2298.29|0
1588325700000|2020-05-01 09:35:00|2301.15|2301.15|2298.85|2298.85|2301.65|2301.65|2298.77|2298.77|0
1588326000000|2020-05-01 09:40:00|2298.79|2298.79|2300.72|2300.72|2301.44|2301.44|2298.73|2298.73|0
1588326300000|2020-05-01 09:45:00|2300.68|2300.68|2297.33|2297.33|2300.72|2300.72|2297.33|2297.33|0
1588326600000|2020-05-01 09:50:00|2297.16|2297.16|2297.56|2297.56|2298.72|2298.72|2297.16|2297.16|0
1588326900000|2020-05-01 09:55:00|2297.52|2297.52|2301.67|2301.67|2301.73|2301.73|2296.1|2296.1|0
1588327200000|2020-05-01 10:00:00|2301.5|2301.5|2301.79|2301.79|2302.92|2302.92|2300.81|2300.81|0
1588327500000|2020-05-01 10:05:00|2301.56|2301.56|2301.45|2301.45|2302.81|2302.81|2299.97|2299.97|0
1588327800000|2020-05-01 10:10:00|2301.49|2301.49|2301.07|2301.07|2302.24|2302.24|2299.29|2299.29|0
1588328100000|2020-05-01 10:15:00|2301.13|2301.13|2303.19|2303.19|2303.21|2303.21|2299.28|2299.28|0
1588328400000|2020-05-01 10:20:00|2303.25|2303.25|2304.83|2304.83|2305.22|2305.22|2303.05|2303.05|0
1588328700000|2020-05-01 10:25:00|2304.91|2304.91|2307.43|2307.43|2307.54|2307.54|2304.91|2304.91|0
1588329000000|2020-05-01 10:30:00|2307.59|2307.59|2305.02|2305.02|2307.64|2307.64|2304.45|2304.45|0
1588329300000|2020-05-01 10:35:00|2304.85|2304.85|2305.09|2305.09|2306.14|2306.14|2304.54|2304.54|0
1588329600000|2020-05-01 10:40:00|2305.25|2305.25|2304.01|2304.01|2306.59|2306.59|2303.55|2303.55|0
1588329900000|2020-05-01 10:45:00|2304.32|2304.32|2304.92|2304.92|2305.85|2305.85|2304.32|2304.32|0
1588330200000|2020-05-01 10:50:00|2304.8|2304.8|2302.77|2302.77|2304.8|2304.8|2301.89|2301.89|0
1588330500000|2020-05-01 10:55:00|2302.83|2302.83|2302.96|2302.96|2303.72|2303.72|2301.93|2301.93|0
1588330800000|2020-05-01 11:00:00|2303.13|2303.13|2306.38|2306.38|2306.38|2306.38|2302.75|2302.75|0
1588331100000|2020-05-01 11:05:00|2306.43|2306.43|2303.46|2303.46|2307.04|2307.04|2302.29|2302.29|0
1588331400000|2020-05-01 11:10:00|2303.29|2303.29|2303.12|2303.12|2305.6|2305.6|2301.62|2301.62|0
1588331700000|2020-05-01 11:15:00|2302.95|2302.95|2303.52|2303.52|2305.78|2305.78|2302.95|2302.95|0
1588332000000|2020-05-01 11:20:00|2303.44|2303.44|2300.17|2300.17|2304.09|2304.09|2300.17|2300.17|0
1588332300000|2020-05-01 11:25:00|2300.16|2300.16|2301.36|2301.36|2303.03|2303.03|2299.32|2299.32|0
1588332600000|2020-05-01 11:30:00|2301.03|2301.03|2302.66|2302.66|2302.83|2302.83|2300.8|2300.8|0
1588332900000|2020-05-01 11:35:00|2302.83|2302.83|2305.61|2305.61|2305.9|2305.9|2302.66|2302.66|0
1588333200000|2020-05-01 11:40:00|2305.57|2305.57|2312.04|2312.04|2312.04|2312.04|2305.57|2305.57|0
1588333500000|2020-05-01 11:45:00|2312.21|2312.21|2312.88|2312.88|2312.88|2312.88|2310.44|2310.44|0
1588333800000|2020-05-01 11:50:00|2312.83|2312.83|2316.22|2316.22|2316.3|2316.3|2312.83|2312.83|0
1588334100000|2020-05-01 11:55:00|2316.37|2316.37|2319.62|2319.62|2319.62|2319.62|2316.14|2316.14|0
1588334400000|2020-05-01 12:00:00|2319.68|2319.68|2319.22|2319.22|2320.53|2320.53|2318.88|2318.88|0
1588334700000|2020-05-01 12:05:00|2319.05|2319.05|2317.52|2317.52|2319.21|2319.21|2317.52|2317.52|0
1588335000000|2020-05-01 12:10:00|2317.36|2317.36|2315.11|2315.11|2317.8|2317.8|2314.71|2314.71|0
1588335300000|2020-05-01 12:15:00|2315.03|2315.03|2314.02|2314.02|2315.03|2315.03|2312.48|2312.48|0
1588335600000|2020-05-01 12:20:00|2314.13|2314.13|2311.2|2311.2|2314.36|2314.36|2311.2|2311.2|0
1588335900000|2020-05-01 12:25:00|2311.32|2311.32|2312.99|2312.99|2313.71|2313.71|2311.2|2311.2|0
1588336200000|2020-05-01 12:30:00|2313.04|2313.04|2314.63|2314.63|2315.98|2315.98|2313.04|2313.04|0
1588336500000|2020-05-01 12:35:00|2314.69|2314.69|2312.87|2312.87|2315.03|2315.03|2312.7|2312.7|0
1588336800000|2020-05-01 12:40:00|2312.93|2312.93|2308.3|2308.3|2312.93|2312.93|2308.12|2308.12|0
1588337100000|2020-05-01 12:45:00|2308.35|2308.35|2306.16|2306.16|2308.46|2308.46|2305.33|2305.33|0
1588337400000|2020-05-01 12:50:00|2306.32|2306.32|2306.76|2306.76|2307.06|2307.06|2305.23|2305.23|0
1588337700000|2020-05-01 12:55:00|2306.82|2306.82|2307.44|2307.44|2309.22|2309.22|2306.82|2306.82|0
1588338000000|2020-05-01 13:00:00|2307.1|2307.1|2312.8|2312.8|2312.89|2312.89|2306.52|2306.52|0
1588338300000|2020-05-01 13:05:00|2312.85|2312.85|2312.94|2312.94|2314.39|2314.39|2312.03|2312.03|0
1588338600000|2020-05-01 13:10:00|2312.54|2312.54|2315.72|2315.72|2315.72|2315.72|2312.36|2312.36|0
1588338900000|2020-05-01 13:15:00|2315.89|2315.89|2316.12|2316.12|2316.5|2316.5|2315.49|2315.49|0
1588339200000|2020-05-01 13:20:00|2316.06|2316.06|2315.68|2315.68|2316.63|2316.63|2314.34|2314.34|0
1588339500000|2020-05-01 13:25:00|2315.74|2315.74|2316.8|2316.8|2318.82|2318.82|2315.68|2315.68|0
1588339800000|2020-05-01 13:30:00|2316.96|2316.96|2319.12|2319.12|2320.48|2320.48|2315.66|2315.66|0
1588340100000|2020-05-01 13:35:00|2319.01|2319.01|2314.18|2314.18|2319.01|2319.01|2314.06|2314.06|0
1588340400000|2020-05-01 13:40:00|2314.12|2314.12|2315.53|2315.53|2317.07|2317.07|2311.78|2311.78|0
1588340700000|2020-05-01 13:45:00|2315.64|2315.64|2314.29|2314.29|2316.77|2316.77|2313.37|2313.37|0
1588341000000|2020-05-01 13:50:00|2314.07|2314.07|2305.09|2305.09|2314.07|2314.07|2304.53|2304.53|0
1588341300000|2020-05-01 13:55:00|2305.26|2305.26|2307.94|2307.94|2308.13|2308.13|2303.31|2303.31|0
1588341600000|2020-05-01 14:00:00|2310.59|2310.59|2316.32|2316.32|2316.71|2316.71|2309.29|2309.29|0
1588341900000|2020-05-01 14:05:00|2316.26|2316.26|2312.22|2312.22|2318.19|2318.19|2312.09|2312.09|0
1588342200000|2020-05-01 14:10:00|2311.93|2311.93|2312.66|2312.66|2314.14|2314.14|2310.36|2310.36|0
1588342500000|2020-05-01 14:15:00|2312.61|2312.61|2313.27|2313.27|2314.4|2314.4|2311.84|2311.84|0
1588342800000|2020-05-01 14:20:00|2313.16|2313.16|2312.96|2312.96|2314.46|2314.46|2311.79|2311.79|0
1588343100000|2020-05-01 14:25:00|2313.02|2313.02|2316.3|2316.3|2316.3|2316.3|2312.57|2312.57|0
1588343400000|2020-05-01 14:30:00|2316.34|2316.34|2315.52|2315.52|2316.38|2316.38|2311.77|2311.77|0
1588343700000|2020-05-01 14:35:00|2315.69|2315.69|2313.7|2313.7|2316.79|2316.79|2312.34|2312.34|0
1588344000000|2020-05-01 14:40:00|2313.53|2313.53|2316.24|2316.24|2317|2317|2313.03|2313.03|0
1588344300000|2020-05-01 14:45:00|2316.18|2316.18|2317.77|2317.77|2319.56|2319.56|2315.89|2315.89|0
1588344600000|2020-05-01 14:50:00|2317.84|2317.84|2317.57|2317.57|2319.75|2319.75|2316.79|2316.79|0
1588344900000|2020-05-01 14:55:00|2317.74|2317.74|2315.63|2315.63|2318.77|2318.77|2315.63|2315.63|0
1588345200000|2020-05-01 15:00:00|2315.48|2315.48|2312.76|2312.76|2315.89|2315.89|2312.76|2312.76|0
1588345500000|2020-05-01 15:05:00|2312.65|2312.65|2313.47|2313.47|2316.12|2316.12|2312.65|2312.65|0
1588345800000|2020-05-01 15:10:00|2312.8|2312.8|2312.14|2312.14|2313.24|2313.24|2309.58|2309.58|0
1588346100000|2020-05-01 15:15:00|2311.97|2311.97|2307.37|2307.37|2312.04|2312.04|2306.62|2306.62|0
1588346400000|2020-05-01 15:20:00|2307.43|2307.43|2308|2308|2309.28|2309.28|2306.78|2306.78|0
1588346700000|2020-05-01 15:25:00|2308.17|2308.17|2306.73|2306.73|2309.7|2309.7|2304.38|2304.38|0
1588576500000|2020-05-04 07:15:00|2278.73|2278.73|2277.34|2277.34|2281.29|2281.29|2276.55|2276.55|0
1588576800000|2020-05-04 07:20:00|2277.05|2277.05|2280.92|2280.92|2280.92|2280.92|2271.43|2271.43|0
1588577100000|2020-05-04 07:25:00|2281.14|2281.14|2275.08|2275.08|2281.87|2281.87|2275.08|2275.08|0
1588577400000|2020-05-04 07:30:00|2275.24|2275.24|2283.05|2283.05|2284.75|2284.75|2275.24|2275.24|0
1588577700000|2020-05-04 07:35:00|2282.87|2282.87|2281.3|2281.3|2283.86|2283.86|2279.61|2279.61|0
1588578000000|2020-05-04 07:40:00|2280.97|2280.97|2287.23|2287.23|2290.78|2290.78|2280.68|2280.68|0
1588578300000|2020-05-04 07:45:00|2287.39|2287.39|2286.43|2286.43|2289.66|2289.66|2284.85|2284.85|0
1588578600000|2020-05-04 07:50:00|2286.37|2286.37|2282.91|2282.91|2286.42|2286.42|2282.29|2282.29|0
1588578900000|2020-05-04 07:55:00|2282.74|2282.74|2281.16|2281.16|2286.9|2286.9|2281.11|2281.11|0
1588579200000|2020-05-04 08:00:00|2281.49|2281.49|2285.08|2285.08|2285.56|2285.56|2277.68|2277.68|0
1588579500000|2020-05-04 08:05:00|2285.25|2285.25|2284.97|2284.97|2285.84|2285.84|2279.92|2279.92|0
1588579800000|2020-05-04 08:10:00|2284.3|2284.3|2281.15|2281.15|2285.48|2285.48|2280.37|2280.37|0
1588580100000|2020-05-04 08:15:00|2281.08|2281.08|2279.46|2279.46|2281.08|2281.08|2277.63|2277.63|0
1588580400000|2020-05-04 08:20:00|2279.29|2279.29|2277.59|2277.59|2281.46|2281.46|2277.13|2277.13|0
1588580700000|2020-05-04 08:25:00|2277.56|2277.56|2278.97|2278.97|2282.09|2282.09|2277.56|2277.56|0
1588581000000|2020-05-04 08:30:00|2279.14|2279.14|2273.62|2273.62|2279.31|2279.31|2272.62|2272.62|0
1588581300000|2020-05-04 08:35:00|2273.58|2273.58|2275.02|2275.02|2275.06|2275.06|2271.11|2271.11|0
1588581600000|2020-05-04 08:40:00|2274.91|2274.91|2276.47|2276.47|2277.55|2277.55|2274.85|2274.85|0
1588581900000|2020-05-04 08:45:00|2276.4|2276.4|2276.69|2276.69|2279.72|2279.72|2275.59|2275.59|0
1588582200000|2020-05-04 08:50:00|2277.02|2277.02|2275.13|2275.13|2277.3|2277.3|2273.3|2273.3|0
1588582500000|2020-05-04 08:55:00|2275.25|2275.25|2274.12|2274.12|2276.66|2276.66|2273.62|2273.62|0
1588582800000|2020-05-04 09:00:00|2274.18|2274.18|2269.86|2269.86|2274.95|2274.95|2269.65|2269.65|0
1588583100000|2020-05-04 09:05:00|2269.77|2269.77|2271.04|2271.04|2272.32|2272.32|2268.5|2268.5|0
1588583400000|2020-05-04 09:10:00|2271.07|2271.07|2270.07|2270.07|2271.6|2271.6|2268.75|2268.75|0
1588583700000|2020-05-04 09:15:00|2270.15|2270.15|2263.69|2263.69|2270.32|2270.32|2263.59|2263.59|0
1588584000000|2020-05-04 09:20:00|2263.67|2263.67|2256.47|2256.47|2263.72|2263.72|2256.35|2256.35|0
1588584300000|2020-05-04 09:25:00|2256.58|2256.58|2257.21|2257.21|2258.55|2258.55|2255.85|2255.85|0
1588584600000|2020-05-04 09:30:00|2257.4|2257.4|2258.77|2258.77|2259.35|2259.35|2256.36|2256.36|0
1588584900000|2020-05-04 09:35:00|2258.79|2258.79|2259.59|2259.59|2261.65|2261.65|2257.61|2257.61|0
1588585200000|2020-05-04 09:40:00|2259.76|2259.76|2260.99|2260.99|2261.67|2261.67|2259.23|2259.23|0
1588585500000|2020-05-04 09:45:00|2261.16|2261.16|2267.55|2267.55|2267.67|2267.67|2261.16|2261.16|0
1588585800000|2020-05-04 09:50:00|2267.63|2267.63|2266.37|2266.37|2270.01|2270.01|2265.77|2265.77|0
1588586100000|2020-05-04 09:55:00|2266.21|2266.21|2265.99|2265.99|2266.69|2266.69|2262.83|2262.83|0
1588586400000|2020-05-04 10:00:00|2266.16|2266.16|2261.26|2261.26|2268.41|2268.41|2259.99|2259.99|0
1588586700000|2020-05-04 10:05:00|2261.48|2261.48|2265.35|2265.35|2266.05|2266.05|2261.48|2261.48|0
1588587000000|2020-05-04 10:10:00|2265.52|2265.52|2268.05|2268.05|2268.05|2268.05|2264.92|2264.92|0
1588587300000|2020-05-04 10:15:00|2268.22|2268.22|2271.74|2271.74|2271.9|2271.9|2267.85|2267.85|0
1588587600000|2020-05-04 10:20:00|2271.73|2271.73|2268.49|2268.49|2272.92|2272.92|2268.15|2268.15|0
1588587900000|2020-05-04 10:25:00|2268.65|2268.65|2268.41|2268.41|2269.5|2269.5|2266.85|2266.85|0
1588588200000|2020-05-04 10:30:00|2268.46|2268.46|2267.29|2267.29|2269.34|2269.34|2266.45|2266.45|0
1588588500000|2020-05-04 10:35:00|2267.23|2267.23|2265.01|2265.01|2267.26|2267.26|2263.76|2263.76|0
1588588800000|2020-05-04 10:40:00|2264.9|2264.9|2270.74|2270.74|2270.98|2270.98|2264|2264|0
1588589100000|2020-05-04 10:45:00|2270.41|2270.41|2270.2|2270.2|2271.08|2271.08|2268.9|2268.9|0
1588589400000|2020-05-04 10:50:00|2270.17|2270.17|2269|2269|2270.61|2270.61|2267.71|2267.71|0
1588589700000|2020-05-04 10:55:00|2268.89|2268.89|2267.74|2267.74|2269.2|2269.2|2266.26|2266.26|0
1588590000000|2020-05-04 11:00:00|2267.66|2267.66|2270.98|2270.98|2270.98|2270.98|2266.81|2266.81|0
1588590300000|2020-05-04 11:05:00|2270.92|2270.92|2265.98|2265.98|2272.7|2272.7|2265.98|2265.98|0
1588590600000|2020-05-04 11:10:00|2265.92|2265.92|2264.95|2264.95|2268.13|2268.13|2264.92|2264.92|0
1588590900000|2020-05-04 11:15:00|2265.01|2265.01|2264.87|2264.87|2266.52|2266.52|2264.11|2264.11|0
1588591200000|2020-05-04 11:20:00|2265.05|2265.05|2260.21|2260.21|2265.3|2265.3|2260|2260|0
1588591500000|2020-05-04 11:25:00|2260.09|2260.09|2263.12|2263.12|2263.58|2263.58|2260.02|2260.02|0
1588591800000|2020-05-04 11:30:00|2262.96|2262.96|2260.37|2260.37|2263.4|2263.4|2259.25|2259.25|0
1588592100000|2020-05-04 11:35:00|2260.26|2260.26|2258.6|2258.6|2261.56|2261.56|2258.6|2258.6|0
1588592400000|2020-05-04 11:40:00|2258.77|2258.77|2259.42|2259.42|2262.01|2262.01|2256.52|2256.52|0
1588592700000|2020-05-04 11:45:00|2259.45|2259.45|2265.05|2265.05|2265.6|2265.6|2259.45|2259.45|0
1588593000000|2020-05-04 11:50:00|2265.17|2265.17|2269.47|2269.47|2270.73|2270.73|2264.74|2264.74|0
1588593300000|2020-05-04 11:55:00|2269.53|2269.53|2270.55|2270.55|2271.79|2271.79|2269.47|2269.47|0
1588593600000|2020-05-04 12:00:00|2270.2|2270.2|2263.82|2263.82|2270.2|2270.2|2263.21|2263.21|0
1588593900000|2020-05-04 12:05:00|2263.98|2263.98|2266.72|2266.72|2266.72|2266.72|2260.45|2260.45|0
1588594200000|2020-05-04 12:10:00|2266.68|2266.68|2270.27|2270.27|2270.95|2270.95|2266.44|2266.44|0
1588594500000|2020-05-04 12:15:00|2270.1|2270.1|2271.01|2271.01|2271.65|2271.65|2269.98|2269.98|0
1588594800000|2020-05-04 12:20:00|2270.7|2270.7|2272.11|2272.11|2272.4|2272.4|2270.07|2270.07|0
1588595100000|2020-05-04 12:25:00|2272.02|2272.02|2277.42|2277.42|2279.08|2279.08|2272.02|2272.02|0
1588595400000|2020-05-04 12:30:00|2277.59|2277.59|2277.5|2277.5|2279.44|2279.44|2276.54|2276.54|0
1588595700000|2020-05-04 12:35:00|2277.45|2277.45|2277.43|2277.43|2278.16|2278.16|2275.58|2275.58|0
1588596000000|2020-05-04 12:40:00|2277.54|2277.54|2280.15|2280.15|2281.48|2281.48|2276.78|2276.78|0
1588596300000|2020-05-04 12:45:00|2279.98|2279.98|2275.44|2275.44|2280.38|2280.38|2274.32|2274.32|0
1588596600000|2020-05-04 12:50:00|2275.6|2275.6|2271.69|2271.69|2276.85|2276.85|2271.69|2271.69|0
1588596900000|2020-05-04 12:55:00|2271.77|2271.77|2269.84|2269.84|2272.76|2272.76|2269.43|2269.43|0
1588597200000|2020-05-04 13:00:00|2269.96|2269.96|2267.94|2267.94|2272.03|2272.03|2266.49|2266.49|0
1588597500000|2020-05-04 13:05:00|2267.86|2267.86|2269.04|2269.04|2270.05|2270.05|2267|2267|0
1588597800000|2020-05-04 13:10:00|2268.98|2268.98|2272.07|2272.07|2273.87|2273.87|2268.98|2268.98|0
1588598100000|2020-05-04 13:15:00|2272.14|2272.14|2267.79|2267.79|2272.38|2272.38|2267.63|2267.63|0
1588598400000|2020-05-04 13:20:00|2267.7|2267.7|2273.28|2273.28|2273.42|2273.42|2266.28|2266.28|0
1588598700000|2020-05-04 13:25:00|2273.47|2273.47|2269.75|2269.75|2274.5|2274.5|2269.24|2269.24|0
1588599000000|2020-05-04 13:30:00|2270.42|2270.42|2265.3|2265.3|2271.84|2271.84|2262.16|2262.16|0
1588599300000|2020-05-04 13:35:00|2265.27|2265.27|2261.11|2261.11|2265.27|2265.27|2259.83|2259.83|0
1588599600000|2020-05-04 13:40:00|2261.28|2261.28|2263.4|2263.4|2263.87|2263.87|2258.58|2258.58|0
1588599900000|2020-05-04 13:45:00|2263.57|2263.57|2264.75|2264.75|2267.11|2267.11|2261.65|2261.65|0
1588600200000|2020-05-04 13:50:00|2264.59|2264.59|2269.25|2269.25|2270.39|2270.39|2263.63|2263.63|0
1588600500000|2020-05-04 13:55:00|2269.29|2269.29|2265.81|2265.81|2269.29|2269.29|2265.22|2265.22|0
1588600800000|2020-05-04 14:00:00|2265.58|2265.58|2272.36|2272.36|2273.02|2273.02|2263.69|2263.69|0
1588601100000|2020-05-04 14:05:00|2272.81|2272.81|2270.02|2270.02|2275.07|2275.07|2270.02|2270.02|0
1588601400000|2020-05-04 14:10:00|2269.96|2269.96|2274.26|2274.26|2275.49|2275.49|2269.68|2269.68|0
1588601700000|2020-05-04 14:15:00|2274.25|2274.25|2276.3|2276.3|2278.48|2278.48|2273.47|2273.47|0
1588602000000|2020-05-04 14:20:00|2276.19|2276.19|2265.24|2265.24|2276.19|2276.19|2265.24|2265.24|0
1588602300000|2020-05-04 14:25:00|2265.57|2265.57|2266.77|2266.77|2268.28|2268.28|2264.72|2264.72|0
1588602600000|2020-05-04 14:30:00|2266.73|2266.73|2261.8|2261.8|2266.73|2266.73|2261.6|2261.6|0
1588602900000|2020-05-04 14:35:00|2261.68|2261.68|2265.29|2265.29|2265.29|2265.29|2260.93|2260.93|0
1588603200000|2020-05-04 14:40:00|2265.33|2265.33|2267.17|2267.17|2267.5|2267.5|2264.5|2264.5|0
1588603500000|2020-05-04 14:45:00|2267.05|2267.05|2270.27|2270.27|2270.82|2270.82|2266.7|2266.7|0
1588603800000|2020-05-04 14:50:00|2270.22|2270.22|2272.53|2272.53|2275.09|2275.09|2268.85|2268.85|0
1588604100000|2020-05-04 14:55:00|2272.36|2272.36|2270.09|2270.09|2273.24|2273.24|2268.97|2268.97|0
1588604400000|2020-05-04 15:00:00|2270.25|2270.25|2267.89|2267.89|2271.02|2271.02|2266.38|2266.38|0
1588604700000|2020-05-04 15:05:00|2267.85|2267.85|2267.11|2267.11|2272.12|2272.12|2267.05|2267.05|0
1588605000000|2020-05-04 15:10:00|2267.22|2267.22|2267.57|2267.57|2273.58|2273.58|2266.32|2266.32|0
1588605300000|2020-05-04 15:15:00|2267.46|2267.46|2271.92|2271.92|2272.59|2272.59|2266.18|2266.18|0
1588605600000|2020-05-04 15:20:00|2272.09|2272.09|2267.41|2267.41|2272.14|2272.14|2263.97|2263.97|0
1588605900000|2020-05-04 15:25:00|2267.46|2267.46|2255.8|2255.8|2267.58|2267.58|2255.8|2255.8|0
1588662900000|2020-05-05 07:15:00|2310.69|2310.69|2308.41|2308.41|2311.55|2311.55|2305.96|2305.96|0
1588663200000|2020-05-05 07:20:00|2308.97|2308.97|2308.43|2308.43|2310.85|2310.85|2308.26|2308.26|0
1588663500000|2020-05-05 07:25:00|2308.26|2308.26|2311.89|2311.89|2311.89|2311.89|2307.92|2307.92|0
1588663800000|2020-05-05 07:30:00|2312.02|2312.02|2319.76|2319.76|2319.76|2319.76|2310.73|2310.73|0
1588664100000|2020-05-05 07:35:00|2319.87|2319.87|2314.33|2314.33|2321.99|2321.99|2313.41|2313.41|0
1588664400000|2020-05-05 07:40:00|2314.67|2314.67|2318.82|2318.82|2318.82|2318.82|2312.9|2312.9|0
1588664700000|2020-05-05 07:45:00|2319.16|2319.16|2314.95|2314.95|2319.16|2319.16|2312.67|2312.67|0
1588665000000|2020-05-05 07:50:00|2314.91|2314.91|2314.47|2314.47|2318.14|2318.14|2313.46|2313.46|0
1588665300000|2020-05-05 07:55:00|2314.41|2314.41|2313.92|2313.92|2316.2|2316.2|2312.47|2312.47|0
1588665600000|2020-05-05 08:00:00|2313.09|2313.09|2308.53|2308.53|2313.09|2313.09|2307.62|2307.62|0
1588665900000|2020-05-05 08:05:00|2308.5|2308.5|2314.31|2314.31|2314.8|2314.8|2307.67|2307.67|0
1588666200000|2020-05-05 08:10:00|2313.98|2313.98|2312.6|2312.6|2319.57|2319.57|2312.13|2312.13|0
1588666500000|2020-05-05 08:15:00|2311.93|2311.93|2300.8|2300.8|2312.39|2312.39|2299.2|2299.2|0
1588666800000|2020-05-05 08:20:00|2300.69|2300.69|2309.28|2309.28|2309.78|2309.78|2297.86|2297.86|0
1588667100000|2020-05-05 08:25:00|2309.24|2309.24|2309.73|2309.73|2314.44|2314.44|2308.6|2308.6|0
1588667400000|2020-05-05 08:30:00|2309.7|2309.7|2300.03|2300.03|2310|2310|2298.56|2298.56|0
1588667700000|2020-05-05 08:35:00|2299.8|2299.8|2297.94|2297.94|2303.74|2303.74|2297.94|2297.94|0
1588668000000|2020-05-05 08:40:00|2297.77|2297.77|2298.46|2298.46|2299.15|2299.15|2291.15|2291.15|0
1588668300000|2020-05-05 08:45:00|2298.58|2298.58|2288.03|2288.03|2298.58|2298.58|2287.78|2287.78|0
1588668600000|2020-05-05 08:50:00|2287.8|2287.8|2282.75|2282.75|2290.65|2290.65|2282.57|2282.57|0
1588668900000|2020-05-05 08:55:00|2282.69|2282.69|2277.69|2277.69|2284.03|2284.03|2277.34|2277.34|0
1588669200000|2020-05-05 09:00:00|2277.19|2277.19|2284.2|2284.2|2290.87|2290.87|2276.16|2276.16|0
1588669500000|2020-05-05 09:05:00|2284.08|2284.08|2288.99|2288.99|2288.99|2288.99|2282.52|2282.52|0
1588669800000|2020-05-05 09:10:00|2289.16|2289.16|2287.46|2287.46|2289.71|2289.71|2286.84|2286.84|0
1588670100000|2020-05-05 09:15:00|2287.57|2287.57|2290.88|2290.88|2294.42|2294.42|2287.57|2287.57|0
1588670400000|2020-05-05 09:20:00|2290.87|2290.87|2285.59|2285.59|2292.1|2292.1|2285.59|2285.59|0
1588670700000|2020-05-05 09:25:00|2285.25|2285.25|2281.01|2281.01|2285.25|2285.25|2279.75|2279.75|0
1588671000000|2020-05-05 09:30:00|2281.07|2281.07|2283.49|2283.49|2286.24|2286.24|2280.9|2280.9|0
1588671300000|2020-05-05 09:35:00|2283.16|2283.16|2284.23|2284.23|2284.64|2284.64|2281.6|2281.6|0
1588671600000|2020-05-05 09:40:00|2283.89|2283.89|2287.03|2287.03|2287.06|2287.06|2283.39|2283.39|0
1588671900000|2020-05-05 09:45:00|2286.81|2286.81|2285.89|2285.89|2288.54|2288.54|2284.28|2284.28|0
1588672200000|2020-05-05 09:50:00|2285.56|2285.56|2284.7|2284.7|2288.36|2288.36|2284.7|2284.7|0
1588672500000|2020-05-05 09:55:00|2284.66|2284.66|2287.71|2287.71|2287.71|2287.71|2284.08|2284.08|0
1588672800000|2020-05-05 10:00:00|2287.54|2287.54|2288.97|2288.97|2290.26|2290.26|2287.13|2287.13|0
1588673100000|2020-05-05 10:05:00|2289.14|2289.14|2285.23|2285.23|2289.55|2289.55|2285.06|2285.06|0
1588673400000|2020-05-05 10:10:00|2285.28|2285.28|2283.05|2283.05|2291.44|2291.44|2283.05|2283.05|0
1588673700000|2020-05-05 10:15:00|2283.22|2283.22|2279.4|2279.4|2283.47|2283.47|2278.66|2278.66|0
1588674000000|2020-05-05 10:20:00|2279.57|2279.57|2277.73|2277.73|2281.39|2281.39|2277.49|2277.49|0
1588674300000|2020-05-05 10:25:00|2277.77|2277.77|2277.52|2277.52|2280.06|2280.06|2277.12|2277.12|0
1588674600000|2020-05-05 10:30:00|2277.48|2277.48|2278.17|2278.17|2279.26|2279.26|2273.97|2273.97|0
1588674900000|2020-05-05 10:35:00|2278.22|2278.22|2279.26|2279.26|2279.44|2279.44|2275.4|2275.4|0
1588675200000|2020-05-05 10:40:00|2279.43|2279.43|2282.42|2282.42|2284.09|2284.09|2278.93|2278.93|0
1588675500000|2020-05-05 10:45:00|2282.92|2282.92|2276.61|2276.61|2283.55|2283.55|2276.37|2276.37|0
1588675800000|2020-05-05 10:50:00|2276.55|2276.55|2275.65|2275.65|2276.66|2276.66|2273.81|2273.81|0
1588676100000|2020-05-05 10:55:00|2275.48|2275.48|2278.1|2278.1|2278.1|2278.1|2272.3|2272.3|0
1588676400000|2020-05-05 11:00:00|2277.93|2277.93|2277.25|2277.25|2280.95|2280.95|2276.6|2276.6|0
1588676700000|2020-05-05 11:05:00|2276.86|2276.86|2276.2|2276.2|2279.03|2279.03|2274.35|2274.35|0
1588677000000|2020-05-05 11:10:00|2276.03|2276.03|2279.59|2279.59|2280.59|2280.59|2275.87|2275.87|0
1588677300000|2020-05-05 11:15:00|2279.71|2279.71|2275.93|2275.93|2280.16|2280.16|2275.24|2275.24|0
1588677600000|2020-05-05 11:20:00|2276.04|2276.04|2272.36|2272.36|2277.62|2277.62|2271.98|2271.98|0
1588677900000|2020-05-05 11:25:00|2272.53|2272.53|2274.83|2274.83|2274.95|2274.95|2271.59|2271.59|0
1588678200000|2020-05-05 11:30:00|2275.17|2275.17|2276.47|2276.47|2278.41|2278.41|2274.89|2274.89|0
1588678500000|2020-05-05 11:35:00|2276.7|2276.7|2274.87|2274.87|2277.1|2277.1|2274.71|2274.71|0
1588678800000|2020-05-05 11:40:00|2274.92|2274.92|2275.78|2275.78|2276.45|2276.45|2273.29|2273.29|0
1588679100000|2020-05-05 11:45:00|2275.83|2275.83|2279.5|2279.5|2279.65|2279.65|2273.63|2273.63|0
1588679400000|2020-05-05 11:50:00|2279.54|2279.54|2279.95|2279.95|2281.72|2281.72|2279.43|2279.43|0
1588679700000|2020-05-05 11:55:00|2280.01|2280.01|2278.15|2278.15|2280.09|2280.09|2276.84|2276.84|0
1588680000000|2020-05-05 12:00:00|2277.99|2277.99|2282.48|2282.48|2282.48|2282.48|2277.57|2277.57|0
1588680300000|2020-05-05 12:05:00|2282.53|2282.53|2287.97|2287.97|2287.97|2287.97|2282.48|2282.48|0
1588680600000|2020-05-05 12:10:00|2287.91|2287.91|2288.22|2288.22|2288.86|2288.86|2285.28|2285.28|0
1588680900000|2020-05-05 12:15:00|2288.17|2288.17|2287.46|2287.46|2289.46|2289.46|2286.05|2286.05|0
1588681200000|2020-05-05 12:20:00|2287.75|2287.75|2285.53|2285.53|2289.79|2289.79|2285.53|2285.53|0
1588681500000|2020-05-05 12:25:00|2285.49|2285.49|2288.06|2288.06|2288.29|2288.29|2285.49|2285.49|0
1588681800000|2020-05-05 12:30:00|2288.22|2288.22|2285.49|2285.49|2289.05|2289.05|2285.49|2285.49|0
1588682100000|2020-05-05 12:35:00|2285.51|2285.51|2286.68|2286.68|2286.73|2286.73|2281.49|2281.49|0
1588682400000|2020-05-05 12:40:00|2286.73|2286.73|2287.37|2287.37|2287.5|2287.5|2283.77|2283.77|0
1588682700000|2020-05-05 12:45:00|2287.43|2287.43|2287.11|2287.11|2287.61|2287.61|2284.66|2284.66|0
1588683000000|2020-05-05 12:50:00|2286.78|2286.78|2286.94|2286.94|2288.59|2288.59|2285.51|2285.51|0
1588683300000|2020-05-05 12:55:00|2287.02|2287.02|2286.36|2286.36|2287.58|2287.58|2285.51|2285.51|0
1588683600000|2020-05-05 13:00:00|2286.48|2286.48|2286.29|2286.29|2286.51|2286.51|2283.43|2283.43|0
1588683900000|2020-05-05 13:05:00|2286.21|2286.21|2291.28|2291.28|2291.28|2291.28|2286.13|2286.13|0
1588684200000|2020-05-05 13:10:00|2291.33|2291.33|2288.63|2288.63|2291.91|2291.91|2288.02|2288.02|0
1588684500000|2020-05-05 13:15:00|2288.57|2288.57|2288.23|2288.23|2289.29|2289.29|2286.29|2286.29|0
1588684800000|2020-05-05 13:20:00|2288.18|2288.18|2284.21|2284.21|2288.18|2288.18|2282.58|2282.58|0
1588685100000|2020-05-05 13:25:00|2284.28|2284.28|2287.19|2287.19|2287.19|2287.19|2284.28|2284.28|0
1588685400000|2020-05-05 13:30:00|2287.36|2287.36|2288.69|2288.69|2290.99|2290.99|2282.36|2282.36|0
1588685700000|2020-05-05 13:35:00|2288.41|2288.41|2289.26|2289.26|2290.7|2290.7|2286.54|2286.54|0
1588686000000|2020-05-05 13:40:00|2289.1|2289.1|2286.74|2286.74|2290.14|2290.14|2286.41|2286.41|0
1588686300000|2020-05-05 13:45:00|2286.68|2286.68|2284.81|2284.81|2287.77|2287.77|2283.22|2283.22|0
1588686600000|2020-05-05 13:50:00|2284.93|2284.93|2282.13|2282.13|2286.33|2286.33|2282.04|2282.04|0
1588686900000|2020-05-05 13:55:00|2282.11|2282.11|2289.86|2289.86|2291.59|2291.59|2281.44|2281.44|0
1588687200000|2020-05-05 14:00:00|2290.03|2290.03|2289.87|2289.87|2291.38|2291.38|2288.48|2288.48|0
1588687500000|2020-05-05 14:05:00|2289.54|2289.54|2290.47|2290.47|2293.13|2293.13|2287.87|2287.87|0
1588687800000|2020-05-05 14:10:00|2290.64|2290.64|2287.44|2287.44|2290.64|2290.64|2287.32|2287.32|0
1588688100000|2020-05-05 14:15:00|2287.48|2287.48|2289.14|2289.14|2290.78|2290.78|2287.48|2287.48|0
1588688400000|2020-05-05 14:20:00|2289.31|2289.31|2285.18|2285.18|2290.23|2290.23|2284.75|2284.75|0
1588688700000|2020-05-05 14:25:00|2285.12|2285.12|2281.83|2281.83|2285.18|2285.18|2280.73|2280.73|0
1588689000000|2020-05-05 14:30:00|2281.9|2281.9|2281.24|2281.24|2282.89|2282.89|2278.78|2278.78|0
1588689300000|2020-05-05 14:35:00|2281.18|2281.18|2285.27|2285.27|2285.46|2285.46|2281.18|2281.18|0
1588689600000|2020-05-05 14:40:00|2285.44|2285.44|2280.97|2280.97|2285.61|2285.61|2280.41|2280.41|0
1588689900000|2020-05-05 14:45:00|2281.02|2281.02|2278.89|2278.89|2281.41|2281.41|2277.81|2277.81|0
1588690200000|2020-05-05 14:50:00|2278.93|2278.93|2281.13|2281.13|2281.59|2281.59|2276.62|2276.62|0
1588690500000|2020-05-05 14:55:00|2281.07|2281.07|2281.59|2281.59|2283.66|2283.66|2279.71|2279.71|0
1588690800000|2020-05-05 15:00:00|2281.53|2281.53|2282.65|2282.65|2284.79|2284.79|2279.62|2279.62|0
1588691100000|2020-05-05 15:05:00|2282.6|2282.6|2285.92|2285.92|2286.03|2286.03|2280.14|2280.14|0
1588691400000|2020-05-05 15:10:00|2285.86|2285.86|2284.62|2284.62|2286.73|2286.73|2282.49|2282.49|0
1588691700000|2020-05-05 15:15:00|2284.56|2284.56|2283.54|2283.54|2284.95|2284.95|2280.21|2280.21|0
1588692000000|2020-05-05 15:20:00|2283.56|2283.56|2287.65|2287.65|2288.36|2288.36|2283.28|2283.28|0
1588692300000|2020-05-05 15:25:00|2287.82|2287.82|2292.91|2292.91|2294.24|2294.24|2286.83|2286.83|0
1588749300000|2020-05-06 07:15:00|2301.18|2301.18|2302.99|2302.99|2303.61|2303.61|2296.34|2296.34|0
1588749600000|2020-05-06 07:20:00|2302.94|2302.94|2294.95|2294.95|2303.17|2303.17|2294.43|2294.43|0
1588749900000|2020-05-06 07:25:00|2295.41|2295.41|2290.37|2290.37|2297.67|2297.67|2289.49|2289.49|0
1588750200000|2020-05-06 07:30:00|2290.42|2290.42|2290.17|2290.17|2291.34|2291.34|2287.52|2287.52|0
1588750500000|2020-05-06 07:35:00|2289.83|2289.83|2286.54|2286.54|2291.68|2291.68|2284.09|2284.09|0
1588750800000|2020-05-06 07:40:00|2286.58|2286.58|2290.42|2290.42|2291.71|2291.71|2285.8|2285.8|0
1588751100000|2020-05-06 07:45:00|2290.58|2290.58|2300.5|2300.5|2300.55|2300.55|2290.58|2290.58|0
1588751400000|2020-05-06 07:50:00|2300.59|2300.59|2298.06|2298.06|2300.59|2300.59|2296.07|2296.07|0
1588751700000|2020-05-06 07:55:00|2298.11|2298.11|2292.13|2292.13|2298.95|2298.95|2292.13|2292.13|0
1588752000000|2020-05-06 08:00:00|2291.98|2291.98|2299.04|2299.04|2299.32|2299.32|2290.36|2290.36|0
1588752300000|2020-05-06 08:05:00|2299.54|2299.54|2303.57|2303.57|2305.72|2305.72|2299.54|2299.54|0
1588752600000|2020-05-06 08:10:00|2303.74|2303.74|2299.08|2299.08|2305|2305|2299.08|2299.08|0
1588752900000|2020-05-06 08:15:00|2299.14|2299.14|2297.08|2297.08|2299.72|2299.72|2295.66|2295.66|0
1588753200000|2020-05-06 08:20:00|2296.92|2296.92|2299.11|2299.11|2302.61|2302.61|2296.92|2296.92|0
1588753500000|2020-05-06 08:25:00|2299.27|2299.27|2298.04|2298.04|2300.26|2300.26|2297.87|2297.87|0
1588753800000|2020-05-06 08:30:00|2297.59|2297.59|2302.29|2302.29|2302.29|2302.29|2297.2|2297.2|0
1588754100000|2020-05-06 08:35:00|2302.45|2302.45|2306.94|2306.94|2309.69|2309.69|2301.95|2301.95|0
1588754400000|2020-05-06 08:40:00|2306.98|2306.98|2298.18|2298.18|2307.03|2307.03|2297.6|2297.6|0
1588754700000|2020-05-06 08:45:00|2298.51|2298.51|2299.73|2299.73|2299.73|2299.73|2296.26|2296.26|0
1588755000000|2020-05-06 08:50:00|2299.9|2299.9|2300.26|2300.26|2300.47|2300.47|2295|2295|0
1588755300000|2020-05-06 08:55:00|2300.43|2300.43|2298.09|2298.09|2302.59|2302.59|2297.15|2297.15|0
1588755600000|2020-05-06 09:00:00|2297.92|2297.92|2295.52|2295.52|2297.94|2297.94|2294.34|2294.34|0
1588755900000|2020-05-06 09:05:00|2295.35|2295.35|2297.4|2297.4|2298.12|2298.12|2294.53|2294.53|0
1588756200000|2020-05-06 09:10:00|2297.35|2297.35|2298.44|2298.44|2300.39|2300.39|2297.35|2297.35|0
1588756500000|2020-05-06 09:15:00|2298.33|2298.33|2300.86|2300.86|2301.34|2301.34|2298.33|2298.33|0
1588756800000|2020-05-06 09:20:00|2300.75|2300.75|2301.98|2301.98|2302.29|2302.29|2297.65|2297.65|0
1588757100000|2020-05-06 09:25:00|2301.81|2301.81|2303.5|2303.5|2303.5|2303.5|2298.96|2298.96|0
1588757400000|2020-05-06 09:30:00|2303.34|2303.34|2301.5|2301.5|2305.01|2305.01|2301.27|2301.27|0
1588757700000|2020-05-06 09:35:00|2301.38|2301.38|2303.17|2303.17|2303.21|2303.21|2299.77|2299.77|0
1588758000000|2020-05-06 09:40:00|2303.34|2303.34|2301.85|2301.85|2304.01|2304.01|2300.52|2300.52|0
1588758300000|2020-05-06 09:45:00|2301.74|2301.74|2301.46|2301.46|2302.92|2302.92|2300.03|2300.03|0
1588758600000|2020-05-06 09:50:00|2301.42|2301.42|2302.24|2302.24|2303.01|2303.01|2300.16|2300.16|0
1588758900000|2020-05-06 09:55:00|2302.35|2302.35|2304.38|2304.38|2304.58|2304.58|2301.75|2301.75|0
1588759200000|2020-05-06 10:00:00|2304.55|2304.55|2303.25|2303.25|2305.46|2305.46|2302.42|2302.42|0
1588759500000|2020-05-06 10:05:00|2303.41|2303.41|2306.53|2306.53|2307.05|2307.05|2303.25|2303.25|0
1588759800000|2020-05-06 10:10:00|2306.7|2306.7|2308.46|2308.46|2310.38|2310.38|2306.7|2306.7|0
1588760100000|2020-05-06 10:15:00|2308.41|2308.41|2306.65|2306.65|2308.5|2308.5|2305.08|2305.08|0
1588760400000|2020-05-06 10:20:00|2306.81|2306.81|2304.65|2304.65|2307.28|2307.28|2303.9|2303.9|0
1588760700000|2020-05-06 10:25:00|2304.71|2304.71|2307.89|2307.89|2308.23|2308.23|2303.94|2303.94|0
1588761000000|2020-05-06 10:30:00|2308.06|2308.06|2308.45|2308.45|2309.31|2309.31|2307.55|2307.55|0
1588761300000|2020-05-06 10:35:00|2308.62|2308.62|2313.25|2313.25|2313.47|2313.47|2308.45|2308.45|0
1588761600000|2020-05-06 10:40:00|2313.29|2313.29|2312|2312|2313.29|2313.29|2309.34|2309.34|0
1588761900000|2020-05-06 10:45:00|2311.83|2311.83|2309.34|2309.34|2311.89|2311.89|2309.09|2309.09|0
1588762200000|2020-05-06 10:50:00|2308.83|2308.83|2306.1|2306.1|2308.83|2308.83|2305.6|2305.6|0
1588762500000|2020-05-06 10:55:00|2306.16|2306.16|2307.82|2307.82|2308.04|2308.04|2303.45|2303.45|0
1588762800000|2020-05-06 11:00:00|2307.7|2307.7|2304.57|2304.57|2309.04|2309.04|2304.4|2304.4|0
1588763100000|2020-05-06 11:05:00|2304.4|2304.4|2303.19|2303.19|2304.97|2304.97|2302.44|2302.44|0
1588763400000|2020-05-06 11:10:00|2303.36|2303.36|2303.36|2303.36|2304.73|2304.73|2301.94|2301.94|0
1588763700000|2020-05-06 11:15:00|2303.7|2303.7|2305.87|2305.87|2306.03|2306.03|2303.67|2303.67|0
1588764000000|2020-05-06 11:20:00|2305.75|2305.75|2305.23|2305.23|2307.3|2307.3|2304.14|2304.14|0
1588764300000|2020-05-06 11:25:00|2305.34|2305.34|2306.61|2306.61|2307.48|2307.48|2304.08|2304.08|0
1588764600000|2020-05-06 11:30:00|2306.56|2306.56|2306.28|2306.28|2307.12|2307.12|2306.23|2306.23|0
1588764900000|2020-05-06 11:35:00|2306.32|2306.32|2300.03|2300.03|2306.32|2306.32|2299.75|2299.75|0
1588765200000|2020-05-06 11:40:00|2299.36|2299.36|2300.91|2300.91|2302.22|2302.22|2299.06|2299.06|0
1588765500000|2020-05-06 11:45:00|2300.74|2300.74|2299.96|2299.96|2301.09|2301.09|2299.79|2299.79|0
1588765800000|2020-05-06 11:50:00|2300.12|2300.12|2301.16|2301.16|2302.12|2302.12|2300.12|2300.12|0
1588766100000|2020-05-06 11:55:00|2301.04|2301.04|2298.65|2298.65|2301.33|2301.33|2297.75|2297.75|0
1588766400000|2020-05-06 12:00:00|2298.73|2298.73|2299.48|2299.48|2301.66|2301.66|2298.59|2298.59|0
1588766700000|2020-05-06 12:05:00|2299.43|2299.43|2299.48|2299.48|2299.48|2299.48|2297.24|2297.24|0
1588767000000|2020-05-06 12:10:00|2299.61|2299.61|2298.43|2298.43|2300.79|2300.79|2298.43|2298.43|0
1588767300000|2020-05-06 12:15:00|2298.61|2298.61|2295.37|2295.37|2301.43|2301.43|2293.52|2293.52|0
1588767600000|2020-05-06 12:20:00|2295.04|2295.04|2297.12|2297.12|2297.33|2297.33|2293.77|2293.77|0
1588767900000|2020-05-06 12:25:00|2297.08|2297.08|2295.6|2295.6|2297.08|2297.08|2295.6|2295.6|0
1588768200000|2020-05-06 12:30:00|2295.93|2295.93|2294.17|2294.17|2296.43|2296.43|2293.91|2293.91|0
1588768500000|2020-05-06 12:35:00|2294.28|2294.28|2291.82|2291.82|2296.69|2296.69|2291.71|2291.71|0
1588768800000|2020-05-06 12:40:00|2291.48|2291.48|2289.56|2289.56|2291.84|2291.84|2288.56|2288.56|0
1588769100000|2020-05-06 12:45:00|2289.17|2289.17|2290.96|2290.96|2292.27|2292.27|2289.17|2289.17|0
1588769400000|2020-05-06 12:50:00|2291.12|2291.12|2292.24|2292.24|2292.35|2292.35|2290.41|2290.41|0
1588769700000|2020-05-06 12:55:00|2292.07|2292.07|2288.92|2288.92|2292.84|2292.84|2288.5|2288.5|0
1588770000000|2020-05-06 13:00:00|2288.89|2288.89|2293.37|2293.37|2293.97|2293.97|2288.88|2288.88|0
1588770300000|2020-05-06 13:05:00|2293.54|2293.54|2290.31|2290.31|2294.28|2294.28|2290.31|2290.31|0
1588770600000|2020-05-06 13:10:00|2290.28|2290.28|2289.15|2289.15|2290.77|2290.77|2288.78|2288.78|0
1588770900000|2020-05-06 13:15:00|2288.98|2288.98|2285.51|2285.51|2288.98|2288.98|2285.25|2285.25|0
1588771200000|2020-05-06 13:20:00|2285.49|2285.49|2290.45|2290.45|2290.45|2290.45|2284.81|2284.81|0
1588771500000|2020-05-06 13:25:00|2290.12|2290.12|2289.28|2289.28|2290.58|2290.58|2287.61|2287.61|0
1588771800000|2020-05-06 13:30:00|2289.62|2289.62|2287.56|2287.56|2292.96|2292.96|2287.39|2287.39|0
1588772100000|2020-05-06 13:35:00|2287.55|2287.55|2281.96|2281.96|2287.55|2287.55|2281.64|2281.64|0
1588772400000|2020-05-06 13:40:00|2282.13|2282.13|2281.18|2281.18|2285.85|2285.85|2280.98|2280.98|0
1588772700000|2020-05-06 13:45:00|2281.23|2281.23|2282.21|2282.21|2285.01|2285.01|2280.56|2280.56|0
1588773000000|2020-05-06 13:50:00|2282|2282|2274.22|2274.22|2283.27|2283.27|2274.22|2274.22|0
1588773300000|2020-05-06 13:55:00|2274.35|2274.35|2274.97|2274.97|2276.54|2276.54|2272.81|2272.81|0
1588773600000|2020-05-06 14:00:00|2275.03|2275.03|2271.5|2271.5|2278.25|2278.25|2271.5|2271.5|0
1588773900000|2020-05-06 14:05:00|2271.38|2271.38|2273.02|2273.02|2275.67|2275.67|2270.19|2270.19|0
1588774200000|2020-05-06 14:10:00|2272.98|2272.98|2272.15|2272.15|2273.63|2273.63|2269.6|2269.6|0
1588774500000|2020-05-06 14:15:00|2272.26|2272.26|2278.26|2278.26|2279.27|2279.27|2270.75|2270.75|0
1588774800000|2020-05-06 14:20:00|2278.15|2278.15|2280.36|2280.36|2283.69|2283.69|2277.63|2277.63|0
1588775100000|2020-05-06 14:25:00|2280.31|2280.31|2282.17|2282.17|2284.51|2284.51|2280.27|2280.27|0
1588775400000|2020-05-06 14:30:00|2282|2282|2286.38|2286.38|2287.29|2287.29|2282|2282|0
1588775700000|2020-05-06 14:35:00|2286.44|2286.44|2281.03|2281.03|2287.02|2287.02|2280.98|2280.98|0
1588776000000|2020-05-06 14:40:00|2281.08|2281.08|2285.27|2285.27|2285.33|2285.33|2280.27|2280.27|0
1588776300000|2020-05-06 14:45:00|2285.17|2285.17|2286.35|2286.35|2288.54|2288.54|2284.6|2284.6|0
1588776600000|2020-05-06 14:50:00|2286.19|2286.19|2284.41|2284.41|2289|2289|2284.33|2284.33|0
1588776900000|2020-05-06 14:55:00|2284.37|2284.37|2279|2279|2285.88|2285.88|2278.6|2278.6|0
1588777200000|2020-05-06 15:00:00|2278.88|2278.88|2280.16|2280.16|2280.76|2280.76|2277.99|2277.99|0
1588777500000|2020-05-06 15:05:00|2280.33|2280.33|2279.2|2279.2|2281.54|2281.54|2274.4|2274.4|0
1588777800000|2020-05-06 15:10:00|2279.14|2279.14|2275.87|2275.87|2280.67|2280.67|2275.87|2275.87|0
1588778100000|2020-05-06 15:15:00|2275.83|2275.83|2276.13|2276.13|2279.61|2279.61|2275.02|2275.02|0
1588778400000|2020-05-06 15:20:00|2276.18|2276.18|2272.05|2272.05|2276.41|2276.41|2272.05|2272.05|0
1588778700000|2020-05-06 15:25:00|2271.94|2271.94|2277.6|2277.6|2278.2|2278.2|2270.52|2270.52|0
1588835700000|2020-05-07 07:15:00|2283.36|2283.36|2286.39|2286.39|2287.39|2287.39|2280.77|2280.77|0
1588836000000|2020-05-07 07:20:00|2286.16|2286.16|2283.51|2283.51|2286.87|2286.87|2280.63|2280.63|0
1588836300000|2020-05-07 07:25:00|2283.23|2283.23|2285.63|2285.63|2286.35|2286.35|2282.59|2282.59|0
1588836600000|2020-05-07 07:30:00|2285.41|2285.41|2285.67|2285.67|2286.11|2286.11|2282.49|2282.49|0
1588836900000|2020-05-07 07:35:00|2285.56|2285.56|2288.43|2288.43|2288.46|2288.46|2281.13|2281.13|0
1588837200000|2020-05-07 07:40:00|2288.49|2288.49|2294.12|2294.12|2294.12|2294.12|2288.38|2288.38|0
1588837500000|2020-05-07 07:45:00|2293.95|2293.95|2291.51|2291.51|2294.08|2294.08|2289.85|2289.85|0
1588837800000|2020-05-07 07:50:00|2291.48|2291.48|2291.99|2291.99|2293.39|2293.39|2290.16|2290.16|0
1588838100000|2020-05-07 07:55:00|2291.82|2291.82|2290.31|2290.31|2291.82|2291.82|2287.95|2287.95|0
1588838400000|2020-05-07 08:00:00|2290.2|2290.2|2289.64|2289.64|2290.49|2290.49|2287.28|2287.28|0
1588838700000|2020-05-07 08:05:00|2289.68|2289.68|2288.23|2288.23|2290.33|2290.33|2285.26|2285.26|0
1588839000000|2020-05-07 08:10:00|2288.12|2288.12|2288.81|2288.81|2289.64|2289.64|2285.21|2285.21|0
1588839300000|2020-05-07 08:15:00|2289.15|2289.15|2292.91|2292.91|2292.91|2292.91|2288.85|2288.85|0
1588839600000|2020-05-07 08:20:00|2293.03|2293.03|2292.44|2292.44|2294.06|2294.06|2291.2|2291.2|0
1588839900000|2020-05-07 08:25:00|2291.94|2291.94|2295.27|2295.27|2295.27|2295.27|2291.94|2291.94|0
1588840200000|2020-05-07 08:30:00|2295.44|2295.44|2296.75|2296.75|2298.09|2298.09|2294.72|2294.72|0
1588840500000|2020-05-07 08:35:00|2296.25|2296.25|2293.06|2293.06|2297.88|2297.88|2292.72|2292.72|0
1588840800000|2020-05-07 08:40:00|2293.19|2293.19|2297.03|2297.03|2297.57|2297.57|2293.06|2293.06|0
1588841100000|2020-05-07 08:45:00|2296.96|2296.96|2302.71|2302.71|2302.82|2302.82|2296.23|2296.23|0
1588841400000|2020-05-07 08:50:00|2302.69|2302.69|2301.85|2301.85|2302.69|2302.69|2300.75|2300.75|0
1588841700000|2020-05-07 08:55:00|2301.91|2301.91|2301.76|2301.76|2303.9|2303.9|2301.66|2301.66|0
1588842000000|2020-05-07 09:00:00|2301.97|2301.97|2303.9|2303.9|2304.18|2304.18|2301.29|2301.29|0
1588842300000|2020-05-07 09:05:00|2303.86|2303.86|2305.7|2305.7|2306.1|2306.1|2301.36|2301.36|0
1588842600000|2020-05-07 09:10:00|2305.53|2305.53|2302.51|2302.51|2305.55|2305.55|2302.5|2302.5|0
1588842900000|2020-05-07 09:15:00|2302.46|2302.46|2300.53|2300.53|2303.08|2303.08|2300.07|2300.07|0
1588843200000|2020-05-07 09:20:00|2300.47|2300.47|2300.31|2300.31|2300.47|2300.47|2296.54|2296.54|0
1588843500000|2020-05-07 09:25:00|2300.43|2300.43|2301.79|2301.79|2301.79|2301.79|2299.34|2299.34|0
1588843800000|2020-05-07 09:30:00|2301.74|2301.74|2299.57|2299.57|2303.04|2303.04|2299.38|2299.38|0
1588844100000|2020-05-07 09:35:00|2300.57|2300.57|2305.11|2305.11|2305.44|2305.44|2300.51|2300.51|0
1588844400000|2020-05-07 09:40:00|2305.22|2305.22|2307.84|2307.84|2307.98|2307.98|2304.98|2304.98|0
1588844700000|2020-05-07 09:45:00|2307.85|2307.85|2309.09|2309.09|2311.87|2311.87|2307.4|2307.4|0
1588845000000|2020-05-07 09:50:00|2309.2|2309.2|2314.83|2314.83|2314.83|2314.83|2309.2|2309.2|0
1588845300000|2020-05-07 09:55:00|2314.75|2314.75|2312.18|2312.18|2314.75|2314.75|2311.27|2311.27|0
1588845600000|2020-05-07 10:00:00|2312.31|2312.31|2308.4|2308.4|2312.36|2312.36|2308.4|2308.4|0
1588845900000|2020-05-07 10:05:00|2308.57|2308.57|2311.25|2311.25|2311.25|2311.25|2306.23|2306.23|0
1588846200000|2020-05-07 10:10:00|2311.31|2311.31|2314.06|2314.06|2315.11|2315.11|2311.31|2311.31|0
1588846500000|2020-05-07 10:15:00|2314.17|2314.17|2309.28|2309.28|2315.48|2315.48|2308.79|2308.79|0
1588846800000|2020-05-07 10:20:00|2309.23|2309.23|2307.05|2307.05|2309.45|2309.45|2306.85|2306.85|0
1588847100000|2020-05-07 10:25:00|2306.88|2306.88|2306.59|2306.59|2307.75|2307.75|2305.33|2305.33|0
1588847400000|2020-05-07 10:30:00|2306.92|2306.92|2308.76|2308.76|2308.76|2308.76|2306.92|2306.92|0
1588847700000|2020-05-07 10:35:00|2308.8|2308.8|2309.28|2309.28|2310.1|2310.1|2308.62|2308.62|0
1588848000000|2020-05-07 10:40:00|2308.94|2308.94|2308.5|2308.5|2309.4|2309.4|2307.51|2307.51|0
1588848300000|2020-05-07 10:45:00|2308.33|2308.33|2307.54|2307.54|2308.38|2308.38|2306.47|2306.47|0
1588848600000|2020-05-07 10:50:00|2307.5|2307.5|2307.05|2307.05|2309.95|2309.95|2306.96|2306.96|0
1588848900000|2020-05-07 10:55:00|2307.38|2307.38|2307.47|2307.47|2308.81|2308.81|2304.32|2304.32|0
1588849200000|2020-05-07 11:00:00|2307.36|2307.36|2307.81|2307.81|2308.68|2308.68|2306.28|2306.28|0
1588849500000|2020-05-07 11:05:00|2307.75|2307.75|2307.41|2307.41|2308.15|2308.15|2306.42|2306.42|0
1588849800000|2020-05-07 11:10:00|2307.47|2307.47|2312.61|2312.61|2312.64|2312.64|2306.9|2306.9|0
1588850100000|2020-05-07 11:15:00|2312.6|2312.6|2313.89|2313.89|2315.33|2315.33|2312.46|2312.46|0
1588850400000|2020-05-07 11:20:00|2313.86|2313.86|2311.67|2311.67|2313.88|2313.88|2310.95|2310.95|0
1588850700000|2020-05-07 11:25:00|2311.73|2311.73|2310.8|2310.8|2311.73|2311.73|2308.92|2308.92|0
1588851000000|2020-05-07 11:30:00|2310.63|2310.63|2311.98|2311.98|2312.05|2312.05|2308.9|2308.9|0
1588851300000|2020-05-07 11:35:00|2312.15|2312.15|2314.6|2314.6|2314.89|2314.89|2311.98|2311.98|0
1588851600000|2020-05-07 11:40:00|2314.76|2314.76|2317.99|2317.99|2319.6|2319.6|2314.59|2314.59|0
1588851900000|2020-05-07 11:45:00|2318.16|2318.16|2319.93|2319.93|2319.98|2319.98|2318.16|2318.16|0
1588852200000|2020-05-07 11:50:00|2319.92|2319.92|2317.39|2317.39|2320.13|2320.13|2316.58|2316.58|0
1588852500000|2020-05-07 11:55:00|2317.56|2317.56|2323.14|2323.14|2325.72|2325.72|2317.56|2317.56|0
1588852800000|2020-05-07 12:00:00|2322.97|2322.97|2321.2|2321.2|2323.03|2323.03|2320.08|2320.08|0
1588853100000|2020-05-07 12:05:00|2321.09|2321.09|2318.86|2318.86|2321.11|2321.11|2318.19|2318.19|0
1588853400000|2020-05-07 12:10:00|2318.36|2318.36|2320.7|2320.7|2322.38|2322.38|2317.45|2317.45|0
1588853700000|2020-05-07 12:15:00|2320.76|2320.76|2320.29|2320.29|2323.19|2323.19|2319.74|2319.74|0
1588854000000|2020-05-07 12:20:00|2320.46|2320.46|2326.51|2326.51|2326.55|2326.55|2320.41|2320.41|0
1588854300000|2020-05-07 12:25:00|2326.18|2326.18|2323.88|2323.88|2326.18|2326.18|2323.75|2323.75|0
1588854600000|2020-05-07 12:30:00|2324.05|2324.05|2317.8|2317.8|2324.44|2324.44|2317.8|2317.8|0
1588854900000|2020-05-07 12:35:00|2317.92|2317.92|2313.42|2313.42|2319.24|2319.24|2313.16|2313.16|0
1588855200000|2020-05-07 12:40:00|2313.46|2313.46|2318.37|2318.37|2319.07|2319.07|2313.12|2313.12|0
1588855500000|2020-05-07 12:45:00|2318.54|2318.54|2320.48|2320.48|2320.86|2320.86|2318.37|2318.37|0
1588855800000|2020-05-07 12:50:00|2320.56|2320.56|2317.58|2317.58|2321.47|2321.47|2317.3|2317.3|0
1588856100000|2020-05-07 12:55:00|2317.75|2317.75|2319.63|2319.63|2319.8|2319.8|2317.37|2317.37|0
1588856400000|2020-05-07 13:00:00|2319.7|2319.7|2320.16|2320.16|2320.78|2320.78|2318.35|2318.35|0
1588856700000|2020-05-07 13:05:00|2320.03|2320.03|2316.9|2316.9|2320.03|2320.03|2316.9|2316.9|0
1588857000000|2020-05-07 13:10:00|2317.07|2317.07|2315|2315|2318.81|2318.81|2315|2315|0
1588857300000|2020-05-07 13:15:00|2314.97|2314.97|2316.15|2316.15|2317.85|2317.85|2314.97|2314.97|0
1588857600000|2020-05-07 13:20:00|2315.98|2315.98|2314.39|2314.39|2316.85|2316.85|2314.23|2314.23|0
1588857900000|2020-05-07 13:25:00|2314.23|2314.23|2315.04|2315.04|2315.18|2315.18|2312.35|2312.35|0
1588858200000|2020-05-07 13:30:00|2315.16|2315.16|2328.58|2328.58|2329.2|2329.2|2315.16|2315.16|0
1588858500000|2020-05-07 13:35:00|2328.76|2328.76|2332.88|2332.88|2334.3|2334.3|2325.81|2325.81|0
1588858800000|2020-05-07 13:40:00|2333.21|2333.21|2342.35|2342.35|2343.81|2343.81|2333.21|2333.21|0
1588859100000|2020-05-07 13:45:00|2342.4|2342.4|2342.4|2342.4|2345.23|2345.23|2341.59|2341.59|0
1588859400000|2020-05-07 13:50:00|2342.28|2342.28|2343.82|2343.82|2343.94|2343.94|2337.62|2337.62|0
1588859700000|2020-05-07 13:55:00|2343.66|2343.66|2340.15|2340.15|2345.27|2345.27|2339.11|2339.11|0
1588860000000|2020-05-07 14:00:00|2340.31|2340.31|2339.23|2339.23|2340.79|2340.79|2337.5|2337.5|0
1588860300000|2020-05-07 14:05:00|2339.17|2339.17|2337.24|2337.24|2339.57|2339.57|2332.86|2332.86|0
1588860600000|2020-05-07 14:10:00|2337.57|2337.57|2337.61|2337.61|2339.64|2339.64|2335.01|2335.01|0
1588860900000|2020-05-07 14:15:00|2337.2|2337.2|2339.58|2339.58|2339.7|2339.7|2334.99|2334.99|0
1588861200000|2020-05-07 14:20:00|2339.75|2339.75|2340.87|2340.87|2341.27|2341.27|2338.33|2338.33|0
1588861500000|2020-05-07 14:25:00|2340.71|2340.71|2340.8|2340.8|2343.84|2343.84|2339.61|2339.61|0
1588861800000|2020-05-07 14:30:00|2340.97|2340.97|2341.78|2341.78|2342.41|2342.41|2339.72|2339.72|0
1588862100000|2020-05-07 14:35:00|2341.67|2341.67|2341.16|2341.16|2343.97|2343.97|2339.89|2339.89|0
1588862400000|2020-05-07 14:40:00|2341.1|2341.1|2346.04|2346.04|2346.55|2346.55|2340.99|2340.99|0
1588862700000|2020-05-07 14:45:00|2346.2|2346.2|2342.12|2342.12|2347.35|2347.35|2341.05|2341.05|0
1588863000000|2020-05-07 14:50:00|2342.16|2342.16|2339.81|2339.81|2343.29|2343.29|2338.4|2338.4|0
1588863300000|2020-05-07 14:55:00|2339.87|2339.87|2337.9|2337.9|2341.67|2341.67|2336.26|2336.26|0
1588863600000|2020-05-07 15:00:00|2338.07|2338.07|2343.33|2343.33|2343.37|2343.37|2338.07|2338.07|0
1588863900000|2020-05-07 15:05:00|2343.27|2343.27|2343.17|2343.17|2343.27|2343.27|2339|2339|0
1588864200000|2020-05-07 15:10:00|2343.14|2343.14|2345.06|2345.06|2345.61|2345.61|2342.13|2342.13|0
1588864500000|2020-05-07 15:15:00|2345.01|2345.01|2349.53|2349.53|2349.53|2349.53|2343.56|2343.56|0
1588864800000|2020-05-07 15:20:00|2349.52|2349.52|2349.27|2349.27|2349.68|2349.68|2346.2|2346.2|0
1588865100000|2020-05-07 15:25:00|2349.3|2349.3|2352.6|2352.6|2352.81|2352.81|2347.65|2347.65|0
1589181300000|2020-05-11 07:15:00|2376.17|2376.17|2378.91|2378.91|2379.77|2379.77|2373.63|2373.63|0
1589181600000|2020-05-11 07:20:00|2378.88|2378.88|2378.68|2378.68|2380.54|2380.54|2375.4|2375.4|0
1589181900000|2020-05-11 07:25:00|2379.02|2379.02|2378.81|2378.81|2381.68|2381.68|2376.63|2376.63|0
1589182200000|2020-05-11 07:30:00|2378.7|2378.7|2371.85|2371.85|2379.04|2379.04|2370.41|2370.41|0
1589182500000|2020-05-11 07:35:00|2371.68|2371.68|2375.89|2375.89|2377.05|2377.05|2371.35|2371.35|0
1589182800000|2020-05-11 07:40:00|2375.94|2375.94|2371.38|2371.38|2378.03|2378.03|2369.4|2369.4|0
1589183100000|2020-05-11 07:45:00|2371.21|2371.21|2374.41|2374.41|2374.44|2374.44|2369.86|2369.86|0
1589183400000|2020-05-11 07:50:00|2374.74|2374.74|2373.06|2373.06|2378.49|2378.49|2373.06|2373.06|0
1589183700000|2020-05-11 07:55:00|2373.23|2373.23|2375.38|2375.38|2377.62|2377.62|2372.26|2372.26|0
1589184000000|2020-05-11 08:00:00|2375.15|2375.15|2371.46|2371.46|2375.15|2375.15|2370.33|2370.33|0
1589184300000|2020-05-11 08:05:00|2370.96|2370.96|2364.89|2364.89|2372.26|2372.26|2364.56|2364.56|0
1589184600000|2020-05-11 08:10:00|2364.88|2364.88|2363.15|2363.15|2366.25|2366.25|2363.15|2363.15|0
1589184900000|2020-05-11 08:15:00|2363.03|2363.03|2355.16|2355.16|2363.53|2363.53|2355.16|2355.16|0
1589185200000|2020-05-11 08:20:00|2355.19|2355.19|2352.63|2352.63|2357.39|2357.39|2352.59|2352.59|0
1589185500000|2020-05-11 08:25:00|2352.47|2352.47|2351.14|2351.14|2352.47|2352.47|2349.78|2349.78|0
1589185800000|2020-05-11 08:30:00|2351.08|2351.08|2351.04|2351.04|2352.03|2352.03|2348.91|2348.91|0
1589186100000|2020-05-11 08:35:00|2350.7|2350.7|2350.12|2350.12|2350.81|2350.81|2345.81|2345.81|0
1589186400000|2020-05-11 08:40:00|2350.23|2350.23|2345.89|2345.89|2350.66|2350.66|2345.83|2345.83|0
1589186700000|2020-05-11 08:45:00|2345.85|2345.85|2336.92|2336.92|2346.19|2346.19|2336.92|2336.92|0
1589187000000|2020-05-11 08:50:00|2336.98|2336.98|2332.91|2332.91|2336.98|2336.98|2332.04|2332.04|0
1589187300000|2020-05-11 08:55:00|2333.02|2333.02|2338.99|2338.99|2339.1|2339.1|2333.02|2333.02|0
1589187600000|2020-05-11 09:00:00|2339|2339|2329.57|2329.57|2339.17|2339.17|2329.57|2329.57|0
1589187900000|2020-05-11 09:05:00|2329.51|2329.51|2330.23|2330.23|2334.15|2334.15|2328.33|2328.33|0
1589188200000|2020-05-11 09:10:00|2330.4|2330.4|2330.11|2330.11|2330.46|2330.46|2326.7|2326.7|0
1589188500000|2020-05-11 09:15:00|2329.78|2329.78|2332.09|2332.09|2334.47|2334.47|2328.57|2328.57|0
1589188800000|2020-05-11 09:20:00|2331.93|2331.93|2327.32|2327.32|2331.93|2331.93|2326.89|2326.89|0
1589189100000|2020-05-11 09:25:00|2327.09|2327.09|2316.71|2316.71|2327.09|2327.09|2316.53|2316.53|0
1589189400000|2020-05-11 09:30:00|2316.74|2316.74|2322.08|2322.08|2322.08|2322.08|2316.39|2316.39|0
1589189700000|2020-05-11 09:35:00|2322.07|2322.07|2322.93|2322.93|2323.21|2323.21|2320.37|2320.37|0
1589190000000|2020-05-11 09:40:00|2322.82|2322.82|2324.44|2324.44|2324.55|2324.55|2321.58|2321.58|0
1589190300000|2020-05-11 09:45:00|2324.41|2324.41|2329.56|2329.56|2329.56|2329.56|2323.41|2323.41|0
1589190600000|2020-05-11 09:50:00|2329.89|2329.89|2331.92|2331.92|2333.68|2333.68|2329.51|2329.51|0
1589190900000|2020-05-11 09:55:00|2331.93|2331.93|2327.04|2327.04|2332.39|2332.39|2327.04|2327.04|0
1589191200000|2020-05-11 10:00:00|2327.02|2327.02|2322.59|2322.59|2327.1|2327.1|2321.77|2321.77|0
1589191500000|2020-05-11 10:05:00|2322.65|2322.65|2324.28|2324.28|2325.88|2325.88|2321.59|2321.59|0
1589191800000|2020-05-11 10:10:00|2324.45|2324.45|2322.17|2322.17|2326.05|2326.05|2322.17|2322.17|0
1589192100000|2020-05-11 10:15:00|2322.28|2322.28|2315.58|2315.58|2322.45|2322.45|2315.42|2315.42|0
1589192400000|2020-05-11 10:20:00|2315.63|2315.63|2316.57|2316.57|2318.9|2318.9|2314.68|2314.68|0
1589192700000|2020-05-11 10:25:00|2316.69|2316.69|2316.52|2316.52|2320.03|2320.03|2316.52|2316.52|0
1589193000000|2020-05-11 10:30:00|2316|2316|2319.5|2319.5|2320|2320|2313.82|2313.82|0
1589193300000|2020-05-11 10:35:00|2319.66|2319.66|2322.55|2322.55|2323.73|2323.73|2319.66|2319.66|0
1589193600000|2020-05-11 10:40:00|2322.48|2322.48|2323.84|2323.84|2323.9|2323.9|2321.3|2321.3|0
1589193900000|2020-05-11 10:45:00|2323.83|2323.83|2320.94|2320.94|2324.19|2324.19|2320.94|2320.94|0
1589194200000|2020-05-11 10:50:00|2320.77|2320.77|2316.01|2316.01|2320.77|2320.77|2316.01|2316.01|0
1589194500000|2020-05-11 10:55:00|2316.05|2316.05|2322.81|2322.81|2322.81|2322.81|2315.49|2315.49|0
1589194800000|2020-05-11 11:00:00|2322.79|2322.79|2321.92|2321.92|2326.36|2326.36|2321.24|2321.24|0
1589195100000|2020-05-11 11:05:00|2321.91|2321.91|2319.66|2319.66|2325.05|2325.05|2319.41|2319.41|0
1589195400000|2020-05-11 11:10:00|2319.62|2319.62|2322.21|2322.21|2322.21|2322.21|2319.6|2319.6|0
1589195700000|2020-05-11 11:15:00|2322.32|2322.32|2319.75|2319.75|2322.32|2322.32|2319.12|2319.12|0
1589196000000|2020-05-11 11:20:00|2319.69|2319.69|2320.13|2320.13|2320.13|2320.13|2316.12|2316.12|0
1589196300000|2020-05-11 11:25:00|2320.63|2320.63|2321.71|2321.71|2322.16|2322.16|2319.79|2319.79|0
1589196600000|2020-05-11 11:30:00|2321.88|2321.88|2320|2320|2322.37|2322.37|2318.58|2318.58|0
1589196900000|2020-05-11 11:35:00|2320.11|2320.11|2318.45|2318.45|2321.16|2321.16|2318.41|2318.41|0
1589197200000|2020-05-11 11:40:00|2318.49|2318.49|2314.65|2314.65|2318.77|2318.77|2314.44|2314.44|0
1589197500000|2020-05-11 11:45:00|2314.48|2314.48|2314.93|2314.93|2316.33|2316.33|2311.52|2311.52|0
1589197800000|2020-05-11 11:50:00|2314.82|2314.82|2314.43|2314.43|2315.2|2315.2|2313.32|2313.32|0
1589198100000|2020-05-11 11:55:00|2314.42|2314.42|2312.05|2312.05|2314.59|2314.59|2309.47|2309.47|0
1589198400000|2020-05-11 12:00:00|2312.21|2312.21|2312.98|2312.98|2314.41|2314.41|2311.14|2311.14|0
1589198700000|2020-05-11 12:05:00|2313.04|2313.04|2312.65|2312.65|2314.16|2314.16|2310.53|2310.53|0
1589199000000|2020-05-11 12:10:00|2312.64|2312.64|2314.05|2314.05|2314.58|2314.58|2311.83|2311.83|0
1589199300000|2020-05-11 12:15:00|2313.88|2313.88|2313.58|2313.58|2314.46|2314.46|2310.48|2310.48|0
1589199600000|2020-05-11 12:20:00|2313.64|2313.64|2313.64|2313.64|2313.69|2313.69|2311.23|2311.23|0
1589199900000|2020-05-11 12:25:00|2313.48|2313.48|2310.21|2310.21|2314.03|2314.03|2309.25|2309.25|0
1589200200000|2020-05-11 12:30:00|2310.5|2310.5|2312.52|2312.52|2313.42|2313.42|2310.1|2310.1|0
1589200500000|2020-05-11 12:35:00|2313.32|2313.32|2311.19|2311.19|2313.64|2313.64|2309.99|2309.99|0
1589200800000|2020-05-11 12:40:00|2311.25|2311.25|2311.57|2311.57|2313.54|2313.54|2311.05|2311.05|0
1589201100000|2020-05-11 12:45:00|2311.24|2311.24|2310.47|2310.47|2312.04|2312.04|2309.43|2309.43|0
1589201400000|2020-05-11 12:50:00|2310.58|2310.58|2311.79|2311.79|2313.1|2313.1|2310.58|2310.58|0
1589201700000|2020-05-11 12:55:00|2311.88|2311.88|2312.48|2312.48|2313.11|2313.11|2311.54|2311.54|0
1589202000000|2020-05-11 13:00:00|2312.64|2312.64|2318.08|2318.08|2318.86|2318.86|2312.14|2312.14|0
1589202300000|2020-05-11 13:05:00|2318.26|2318.26|2317.91|2317.91|2320.36|2320.36|2317.29|2317.29|0
1589202600000|2020-05-11 13:10:00|2318.24|2318.24|2316.25|2316.25|2318.99|2318.99|2315|2315|0
1589202900000|2020-05-11 13:15:00|2316.09|2316.09|2315.57|2315.57|2316.59|2316.59|2314.31|2314.31|0
1589203200000|2020-05-11 13:20:00|2315.9|2315.9|2317.28|2317.28|2318.15|2318.15|2315.9|2315.9|0
1589203500000|2020-05-11 13:25:00|2317.32|2317.32|2320.49|2320.49|2320.49|2320.49|2317.32|2317.32|0
1589203800000|2020-05-11 13:30:00|2320.55|2320.55|2310.38|2310.38|2320.55|2320.55|2310.11|2310.11|0
1589204100000|2020-05-11 13:35:00|2310.44|2310.44|2310.44|2310.44|2312.51|2312.51|2309.06|2309.06|0
1589204400000|2020-05-11 13:40:00|2310.5|2310.5|2315.84|2315.84|2315.88|2315.88|2310.07|2310.07|0
1589204700000|2020-05-11 13:45:00|2315.89|2315.89|2313.02|2313.02|2317.66|2317.66|2313.02|2313.02|0
1589205000000|2020-05-11 13:50:00|2312.91|2312.91|2314.62|2314.62|2316.33|2316.33|2311.48|2311.48|0
1589205300000|2020-05-11 13:55:00|2314.46|2314.46|2309.09|2309.09|2314.46|2314.46|2307.56|2307.56|0
1589205600000|2020-05-11 14:00:00|2309.26|2309.26|2317.2|2317.2|2317.2|2317.2|2309.2|2309.2|0
1589205900000|2020-05-11 14:05:00|2317.14|2317.14|2314.22|2314.22|2318.16|2318.16|2313.42|2313.42|0
1589206200000|2020-05-11 14:10:00|2314.27|2314.27|2313.48|2313.48|2317.63|2317.63|2313.23|2313.23|0
1589206500000|2020-05-11 14:15:00|2313.53|2313.53|2312.86|2312.86|2314.39|2314.39|2311.67|2311.67|0
1589206800000|2020-05-11 14:20:00|2312.81|2312.81|2314.63|2314.63|2315.19|2315.19|2312.25|2312.25|0
1589207100000|2020-05-11 14:25:00|2314.52|2314.52|2317.01|2317.01|2317.47|2317.47|2314.52|2314.52|0
1589207400000|2020-05-11 14:30:00|2316.97|2316.97|2313.15|2313.15|2316.97|2316.97|2310.35|2310.35|0
1589207700000|2020-05-11 14:35:00|2313.31|2313.31|2310.87|2310.87|2314.19|2314.19|2309.95|2309.95|0
1589208000000|2020-05-11 14:40:00|2310.99|2310.99|2310.21|2310.21|2312.27|2312.27|2309.47|2309.47|0
1589208300000|2020-05-11 14:45:00|2310.15|2310.15|2311.63|2311.63|2312.53|2312.53|2307.86|2307.86|0
1589208600000|2020-05-11 14:50:00|2311.62|2311.62|2311.77|2311.77|2314.03|2314.03|2310.81|2310.81|0
1589208900000|2020-05-11 14:55:00|2311.44|2311.44|2310.54|2310.54|2312.2|2312.2|2309.67|2309.67|0
1589209200000|2020-05-11 15:00:00|2310.7|2310.7|2310.54|2310.54|2311.76|2311.76|2308.03|2308.03|0
1589209500000|2020-05-11 15:05:00|2310.62|2310.62|2315.85|2315.85|2316.84|2316.84|2310.62|2310.62|0
1589209800000|2020-05-11 15:10:00|2315.8|2315.8|2316.94|2316.94|2317.34|2317.34|2313.93|2313.93|0
1589210100000|2020-05-11 15:15:00|2316.98|2316.98|2318.77|2318.77|2320.02|2320.02|2315.77|2315.77|0
1589210400000|2020-05-11 15:20:00|2318.66|2318.66|2315.27|2315.27|2318.72|2318.72|2315.27|2315.27|0
1589210700000|2020-05-11 15:25:00|2315.11|2315.11|2316.83|2316.83|2318.77|2318.77|2313.2|2313.2|0
1589267700000|2020-05-12 07:15:00|2308.1|2308.1|2319|2319|2319.55|2319.55|2307.05|2307.05|0
1589268000000|2020-05-12 07:20:00|2319.23|2319.23|2319.19|2319.19|2322.52|2322.52|2317.3|2317.3|0
1589268300000|2020-05-12 07:25:00|2319.58|2319.58|2319.23|2319.23|2322.54|2322.54|2318.29|2318.29|0
1589268600000|2020-05-12 07:30:00|2319.29|2319.29|2316.25|2316.25|2321.62|2321.62|2312.95|2312.95|0
1589268900000|2020-05-12 07:35:00|2316.09|2316.09|2313.41|2313.41|2317.38|2317.38|2310.27|2310.27|0
1589269200000|2020-05-12 07:40:00|2313.74|2313.74|2313.35|2313.35|2315.8|2315.8|2313.08|2313.08|0
1589269500000|2020-05-12 07:45:00|2312.79|2312.79|2318.52|2318.52|2318.52|2318.52|2312.79|2312.79|0
1589269800000|2020-05-12 07:50:00|2318.43|2318.43|2317.06|2317.06|2318.74|2318.74|2314.43|2314.43|0
1589270100000|2020-05-12 07:55:00|2317.17|2317.17|2318.52|2318.52|2321.17|2321.17|2317.17|2317.17|0
1589270400000|2020-05-12 08:00:00|2318.46|2318.46|2316.19|2316.19|2318.53|2318.53|2313.74|2313.74|0
1589270700000|2020-05-12 08:05:00|2315.69|2315.69|2319.09|2319.09|2319.16|2319.16|2315.04|2315.04|0
1589271000000|2020-05-12 08:10:00|2319.26|2319.26|2322.09|2322.09|2324.1|2324.1|2319.26|2319.26|0
1589271300000|2020-05-12 08:15:00|2322.59|2322.59|2323.3|2323.3|2325.32|2325.32|2322.59|2322.59|0
1589271600000|2020-05-12 08:20:00|2323.46|2323.46|2324.34|2324.34|2325.04|2325.04|2322.9|2322.9|0
1589271900000|2020-05-12 08:25:00|2324.29|2324.29|2324.29|2324.29|2326.1|2326.1|2322.36|2322.36|0
1589272200000|2020-05-12 08:30:00|2323.96|2323.96|2325.87|2325.87|2326.59|2326.59|2323.92|2323.92|0
1589272500000|2020-05-12 08:35:00|2325.95|2325.95|2326.44|2326.44|2329.29|2329.29|2325.13|2325.13|0
1589272800000|2020-05-12 08:40:00|2326.53|2326.53|2328.58|2328.58|2331.39|2331.39|2326.15|2326.15|0
1589273100000|2020-05-12 08:45:00|2328.35|2328.35|2334.48|2334.48|2336.87|2336.87|2328.35|2328.35|0
1589273400000|2020-05-12 08:50:00|2334.63|2334.63|2333|2333|2335.26|2335.26|2331.95|2331.95|0
1589273700000|2020-05-12 08:55:00|2332.83|2332.83|2333.73|2333.73|2336.37|2336.37|2332.83|2332.83|0
1589274000000|2020-05-12 09:00:00|2333.9|2333.9|2327.67|2327.67|2334.11|2334.11|2327.67|2327.67|0
1589274300000|2020-05-12 09:05:00|2327.54|2327.54|2328.9|2328.9|2328.9|2328.9|2326.49|2326.49|0
1589274600000|2020-05-12 09:10:00|2328.74|2328.74|2331.63|2331.63|2333.88|2333.88|2328.42|2328.42|0
1589274900000|2020-05-12 09:15:00|2331.51|2331.51|2332.06|2332.06|2334.86|2334.86|2331.51|2331.51|0
1589275200000|2020-05-12 09:20:00|2332.12|2332.12|2332.01|2332.01|2333.09|2333.09|2331.42|2331.42|0
1589275500000|2020-05-12 09:25:00|2332.05|2332.05|2332.37|2332.37|2333.13|2333.13|2330.94|2330.94|0
1589275800000|2020-05-12 09:30:00|2332.31|2332.31|2330.13|2330.13|2332.31|2332.31|2329.49|2329.49|0
1589276100000|2020-05-12 09:35:00|2330.17|2330.17|2327.72|2327.72|2330.82|2330.82|2327.72|2327.72|0
1589276400000|2020-05-12 09:40:00|2327.55|2327.55|2320.83|2320.83|2327.61|2327.61|2320.72|2320.72|0
1589276700000|2020-05-12 09:45:00|2320.72|2320.72|2325.12|2325.12|2325.29|2325.29|2319.85|2319.85|0
1589277000000|2020-05-12 09:50:00|2325.35|2325.35|2330.23|2330.23|2331.55|2331.55|2324.99|2324.99|0
1589277300000|2020-05-12 09:55:00|2330.22|2330.22|2329.84|2329.84|2330.9|2330.9|2328.9|2328.9|0
1589277600000|2020-05-12 10:00:00|2329.88|2329.88|2327.22|2327.22|2330.57|2330.57|2327.22|2327.22|0
1589277900000|2020-05-12 10:05:00|2327.05|2327.05|2328.17|2328.17|2328.3|2328.3|2325.03|2325.03|0
1589278200000|2020-05-12 10:10:00|2328.21|2328.21|2327.88|2327.88|2330.09|2330.09|2326.94|2326.94|0
1589278500000|2020-05-12 10:15:00|2327.71|2327.71|2330.24|2330.24|2330.61|2330.61|2327.71|2327.71|0
1589278800000|2020-05-12 10:20:00|2330.26|2330.26|2331.86|2331.86|2332.82|2332.82|2329.56|2329.56|0
1589279100000|2020-05-12 10:25:00|2332.03|2332.03|2329.64|2329.64|2332.42|2332.42|2329.51|2329.51|0
1589279400000|2020-05-12 10:30:00|2329.8|2329.8|2331.14|2331.14|2331.41|2331.41|2329.58|2329.58|0
1589279700000|2020-05-12 10:35:00|2330.8|2330.8|2326.63|2326.63|2331.38|2331.38|2326.58|2326.58|0
1589280000000|2020-05-12 10:40:00|2326.69|2326.69|2326.78|2326.78|2327.7|2327.7|2325.17|2325.17|0
1589280300000|2020-05-12 10:45:00|2326.77|2326.77|2325.85|2325.85|2327.1|2327.1|2324.7|2324.7|0
1589280600000|2020-05-12 10:50:00|2325.9|2325.9|2327.8|2327.8|2328.15|2328.15|2325.81|2325.81|0
1589280900000|2020-05-12 10:55:00|2327.81|2327.81|2331.72|2331.72|2331.89|2331.89|2327.81|2327.81|0
1589281200000|2020-05-12 11:00:00|2331.55|2331.55|2332.34|2332.34|2332.34|2332.34|2328.97|2328.97|0
1589281500000|2020-05-12 11:05:00|2332.51|2332.51|2335.36|2335.36|2336.33|2336.33|2332.51|2332.51|0
1589281800000|2020-05-12 11:10:00|2335.42|2335.42|2333.3|2333.3|2336.15|2336.15|2331.25|2331.25|0
1589282100000|2020-05-12 11:15:00|2333.34|2333.34|2334.46|2334.46|2335.61|2335.61|2333.3|2333.3|0
1589282400000|2020-05-12 11:20:00|2334.29|2334.29|2336.97|2336.97|2336.97|2336.97|2333.56|2333.56|0
1589282700000|2020-05-12 11:25:00|2337.14|2337.14|2335.59|2335.59|2338.17|2338.17|2335.02|2335.02|0
1589283000000|2020-05-12 11:30:00|2335.76|2335.76|2336.09|2336.09|2337.23|2337.23|2334.64|2334.64|0
1589283300000|2020-05-12 11:35:00|2336.08|2336.08|2335.23|2335.23|2337.03|2337.03|2334.73|2334.73|0
1589283600000|2020-05-12 11:40:00|2335.07|2335.07|2335.37|2335.37|2335.49|2335.49|2333.53|2333.53|0
1589283900000|2020-05-12 11:45:00|2335.21|2335.21|2337.17|2337.17|2340.33|2340.33|2333.71|2333.71|0
1589284200000|2020-05-12 11:50:00|2337.12|2337.12|2337.24|2337.24|2338.81|2338.81|2336.46|2336.46|0
1589284500000|2020-05-12 11:55:00|2337.35|2337.35|2335.45|2335.45|2338.06|2338.06|2335.38|2335.38|0
1589284800000|2020-05-12 12:00:00|2335.41|2335.41|2332.64|2332.64|2336.39|2336.39|2331.93|2331.93|0
1589285100000|2020-05-12 12:05:00|2332.92|2332.92|2329.13|2329.13|2333.31|2333.31|2328.72|2328.72|0
1589285400000|2020-05-12 12:10:00|2329.16|2329.16|2330.09|2330.09|2330.33|2330.33|2329.07|2329.07|0
1589285700000|2020-05-12 12:15:00|2330.03|2330.03|2329.7|2329.7|2330.12|2330.12|2328.84|2328.84|0
1589286000000|2020-05-12 12:20:00|2329.75|2329.75|2332.08|2332.08|2333.59|2333.59|2329.46|2329.46|0
1589286300000|2020-05-12 12:25:00|2331.91|2331.91|2334.94|2334.94|2334.99|2334.99|2331.91|2331.91|0
1589286600000|2020-05-12 12:30:00|2335.17|2335.17|2331.52|2331.52|2335.32|2335.32|2331.06|2331.06|0
1589286900000|2020-05-12 12:35:00|2331.19|2331.19|2334.65|2334.65|2334.65|2334.65|2330.8|2330.8|0
1589287200000|2020-05-12 12:40:00|2334.77|2334.77|2340.39|2340.39|2340.89|2340.89|2334.77|2334.77|0
1589287500000|2020-05-12 12:45:00|2340.28|2340.28|2340|2340|2341.04|2341.04|2338.81|2338.81|0
1589287800000|2020-05-12 12:50:00|2340.05|2340.05|2339.91|2339.91|2340.85|2340.85|2337.84|2337.84|0
1589288100000|2020-05-12 12:55:00|2339.57|2339.57|2339.8|2339.8|2342.32|2342.32|2338.95|2338.95|0
1589288400000|2020-05-12 13:00:00|2339.97|2339.97|2340.76|2340.76|2342.47|2342.47|2339.97|2339.97|0
1589288700000|2020-05-12 13:05:00|2340.8|2340.8|2342.1|2342.1|2342.13|2342.13|2339.52|2339.52|0
1589289000000|2020-05-12 13:10:00|2342.32|2342.32|2341.83|2341.83|2343.5|2343.5|2339.87|2339.87|0
1589289300000|2020-05-12 13:15:00|2341.77|2341.77|2339.38|2339.38|2341.89|2341.89|2339.38|2339.38|0
1589289600000|2020-05-12 13:20:00|2339.25|2339.25|2341.16|2341.16|2341.16|2341.16|2338.55|2338.55|0
1589289900000|2020-05-12 13:25:00|2340.99|2340.99|2338.46|2338.46|2341.87|2341.87|2337.87|2337.87|0
1589290200000|2020-05-12 13:30:00|2338.63|2338.63|2339|2339|2339.8|2339.8|2335.92|2335.92|0
1589290500000|2020-05-12 13:35:00|2339.01|2339.01|2337.32|2337.32|2339.59|2339.59|2335.72|2335.72|0
1589290800000|2020-05-12 13:40:00|2337.44|2337.44|2332.13|2332.13|2338.51|2338.51|2332.13|2332.13|0
1589291100000|2020-05-12 13:45:00|2332.09|2332.09|2321.52|2321.52|2332.09|2332.09|2321.36|2321.36|0
1589291400000|2020-05-12 13:50:00|2321.86|2321.86|2316.55|2316.55|2323.25|2323.25|2316.55|2316.55|0
1589291700000|2020-05-12 13:55:00|2317.05|2317.05|2323.81|2323.81|2323.98|2323.98|2316.17|2316.17|0
1589292000000|2020-05-12 14:00:00|2324.31|2324.31|2327.26|2327.26|2328.03|2328.03|2323.35|2323.35|0
1589292300000|2020-05-12 14:05:00|2327.09|2327.09|2323.71|2323.71|2327.48|2327.48|2323.67|2323.67|0
1589292600000|2020-05-12 14:10:00|2323.7|2323.7|2325.3|2325.3|2325.57|2325.57|2320.93|2320.93|0
1589292900000|2020-05-12 14:15:00|2325.36|2325.36|2324.89|2324.89|2327.59|2327.59|2324.56|2324.56|0
1589293200000|2020-05-12 14:20:00|2324.95|2324.95|2320.11|2320.11|2324.96|2324.96|2318.57|2318.57|0
1589293500000|2020-05-12 14:25:00|2320.14|2320.14|2316.99|2316.99|2321.78|2321.78|2315.3|2315.3|0
1589293800000|2020-05-12 14:30:00|2317.23|2317.23|2317.54|2317.54|2319.27|2319.27|2316.69|2316.69|0
1589294100000|2020-05-12 14:35:00|2317.49|2317.49|2313.83|2313.83|2317.49|2317.49|2313.18|2313.18|0
1589294400000|2020-05-12 14:40:00|2313.78|2313.78|2316.32|2316.32|2317.21|2317.21|2313.18|2313.18|0
1589294700000|2020-05-12 14:45:00|2316.31|2316.31|2311.71|2311.71|2317.26|2317.26|2310.31|2310.31|0
1589295000000|2020-05-12 14:50:00|2311.54|2311.54|2315.36|2315.36|2315.36|2315.36|2310.66|2310.66|0
1589295300000|2020-05-12 14:55:00|2315.32|2315.32|2314.14|2314.14|2316.27|2316.27|2313.7|2313.7|0
1589295600000|2020-05-12 15:00:00|2314.48|2314.48|2314.54|2314.54|2315|2315|2311.45|2311.45|0
1589295900000|2020-05-12 15:05:00|2314.7|2314.7|2318.47|2318.47|2318.47|2318.47|2313.22|2313.22|0
1589296200000|2020-05-12 15:10:00|2318.46|2318.46|2315.11|2315.11|2318.46|2318.46|2315.11|2315.11|0
1589296500000|2020-05-12 15:15:00|2315.05|2315.05|2316.05|2316.05|2318.73|2318.73|2314.8|2314.8|0
1589296800000|2020-05-12 15:20:00|2315.94|2315.94|2317.64|2317.64|2319.48|2319.48|2315.03|2315.03|0
1589297100000|2020-05-12 15:25:00|2317.7|2317.7|2316.02|2316.02|2319.57|2319.57|2314.77|2314.77|0
1589354100000|2020-05-13 07:15:00|2283.92|2283.92|2282.26|2282.26|2286.17|2286.17|2280.53|2280.53|0
1589354400000|2020-05-13 07:20:00|2281.11|2281.11|2286.26|2286.26|2286.5|2286.5|2279.55|2279.55|0
1589354700000|2020-05-13 07:25:00|2286.13|2286.13|2280.49|2280.49|2286.96|2286.96|2279.54|2279.54|0
1589355000000|2020-05-13 07:30:00|2280.53|2280.53|2280.41|2280.41|2284.64|2284.64|2278.87|2278.87|0
1589355300000|2020-05-13 07:35:00|2280.45|2280.45|2275.29|2275.29|2280.66|2280.66|2274.45|2274.45|0
1589355600000|2020-05-13 07:40:00|2275.79|2275.79|2278.87|2278.87|2278.87|2278.87|2273.5|2273.5|0
1589355900000|2020-05-13 07:45:00|2278.71|2278.71|2280.45|2280.45|2280.83|2280.83|2275.46|2275.46|0
1589356200000|2020-05-13 07:50:00|2280.39|2280.39|2281.76|2281.76|2282.75|2282.75|2279.35|2279.35|0
1589356500000|2020-05-13 07:55:00|2281.81|2281.81|2280.39|2280.39|2283.76|2283.76|2280.02|2280.02|0
1589356800000|2020-05-13 08:00:00|2280.43|2280.43|2276.78|2276.78|2282.26|2282.26|2276.72|2276.72|0
1589357100000|2020-05-13 08:05:00|2276.82|2276.82|2284.58|2284.58|2284.67|2284.67|2275.16|2275.16|0
1589357400000|2020-05-13 08:10:00|2284.46|2284.46|2287.85|2287.85|2287.85|2287.85|2283.17|2283.17|0
1589357700000|2020-05-13 08:15:00|2287.96|2287.96|2283.19|2283.19|2287.96|2287.96|2282.96|2282.96|0
1589358000000|2020-05-13 08:20:00|2283.17|2283.17|2284.24|2284.24|2286.66|2286.66|2282.67|2282.67|0
1589358300000|2020-05-13 08:25:00|2284.08|2284.08|2290.25|2290.25|2290.25|2290.25|2283.34|2283.34|0
1589358600000|2020-05-13 08:30:00|2290.46|2290.46|2291.51|2291.51|2291.51|2291.51|2288.54|2288.54|0
1589358900000|2020-05-13 08:35:00|2291.45|2291.45|2292.64|2292.64|2294.15|2294.15|2289.98|2289.98|0
1589359200000|2020-05-13 08:40:00|2292.7|2292.7|2292.36|2292.36|2292.71|2292.71|2290.77|2290.77|0
1589359500000|2020-05-13 08:45:00|2292.32|2292.32|2290.72|2290.72|2293.64|2293.64|2290.72|2290.72|0
1589359800000|2020-05-13 08:50:00|2290.7|2290.7|2283.35|2283.35|2290.89|2290.89|2282.18|2282.18|0
1589360100000|2020-05-13 08:55:00|2283.46|2283.46|2281.18|2281.18|2283.8|2283.8|2281|2281|0
1589360400000|2020-05-13 09:00:00|2281.07|2281.07|2284.18|2284.18|2284.74|2284.74|2281.07|2281.07|0
1589360700000|2020-05-13 09:05:00|2284.41|2284.41|2288.46|2288.46|2288.69|2288.69|2284.41|2284.41|0
1589361000000|2020-05-13 09:10:00|2288.43|2288.43|2283.06|2283.06|2290.13|2290.13|2283.03|2283.03|0
1589361300000|2020-05-13 09:15:00|2283|2283|2283.6|2283.6|2287.12|2287.12|2283|2283|0
1589361600000|2020-05-13 09:20:00|2283.57|2283.57|2280.87|2280.87|2283.98|2283.98|2280.79|2280.79|0
1589361900000|2020-05-13 09:25:00|2280.86|2280.86|2277.55|2277.55|2280.96|2280.96|2277.55|2277.55|0
1589362200000|2020-05-13 09:30:00|2277.71|2277.71|2279.51|2279.51|2279.8|2279.8|2275.89|2275.89|0
1589362500000|2020-05-13 09:35:00|2279.84|2279.84|2285.11|2285.11|2286.85|2286.85|2279.78|2279.78|0
1589362800000|2020-05-13 09:40:00|2285.08|2285.08|2285.46|2285.46|2286.82|2286.82|2282.96|2282.96|0
1589363100000|2020-05-13 09:45:00|2285.41|2285.41|2285.42|2285.42|2286.12|2286.12|2283.65|2283.65|0
1589363400000|2020-05-13 09:50:00|2285.5|2285.5|2290.14|2290.14|2291.11|2291.11|2285.5|2285.5|0
1589363700000|2020-05-13 09:55:00|2290.47|2290.47|2285.66|2285.66|2290.98|2290.98|2285.61|2285.61|0
1589364000000|2020-05-13 10:00:00|2285.7|2285.7|2288.03|2288.03|2290.56|2290.56|2285.51|2285.51|0
1589364300000|2020-05-13 10:05:00|2287.87|2287.87|2286.39|2286.39|2288.37|2288.37|2286.39|2286.39|0
1589364600000|2020-05-13 10:10:00|2286.43|2286.43|2287.48|2287.48|2289.47|2289.47|2286.21|2286.21|0
1589364900000|2020-05-13 10:15:00|2287.37|2287.37|2288.45|2288.45|2288.5|2288.5|2286.81|2286.81|0
1589365200000|2020-05-13 10:20:00|2288.44|2288.44|2290.76|2290.76|2292.09|2292.09|2288.44|2288.44|0
1589365500000|2020-05-13 10:25:00|2290.72|2290.72|2290.58|2290.58|2291.39|2291.39|2290.13|2290.13|0
1589365800000|2020-05-13 10:30:00|2290.54|2290.54|2286.39|2286.39|2290.57|2290.57|2286.39|2286.39|0
1589366100000|2020-05-13 10:35:00|2286.57|2286.57|2288.98|2288.98|2289.37|2289.37|2286.09|2286.09|0
1589366400000|2020-05-13 10:40:00|2288.7|2288.7|2283.74|2283.74|2288.75|2288.75|2282.49|2282.49|0
1589366700000|2020-05-13 10:45:00|2283.32|2283.32|2281.9|2281.9|2283.35|2283.35|2281.86|2281.86|0
1589367000000|2020-05-13 10:50:00|2282.23|2282.23|2284.22|2284.22|2285.69|2285.69|2281.32|2281.32|0
1589367300000|2020-05-13 10:55:00|2284.39|2284.39|2290.47|2290.47|2290.47|2290.47|2284.39|2284.39|0
1589367600000|2020-05-13 11:00:00|2290.64|2290.64|2287.9|2287.9|2292.58|2292.58|2287.32|2287.32|0
1589367900000|2020-05-13 11:05:00|2288.13|2288.13|2283.46|2283.46|2288.21|2288.21|2283.17|2283.17|0
1589368200000|2020-05-13 11:10:00|2283.5|2283.5|2283.16|2283.16|2284.22|2284.22|2281.28|2281.28|0
1589368500000|2020-05-13 11:15:00|2283.22|2283.22|2284.56|2284.56|2286.29|2286.29|2283.22|2283.22|0
1589368800000|2020-05-13 11:20:00|2284.67|2284.67|2285.8|2285.8|2287.76|2287.76|2284.65|2284.65|0
1589369100000|2020-05-13 11:25:00|2285.63|2285.63|2287.65|2287.65|2287.65|2287.65|2285.52|2285.52|0
1589369400000|2020-05-13 11:30:00|2287.48|2287.48|2287.68|2287.68|2287.72|2287.72|2285.51|2285.51|0
1589369700000|2020-05-13 11:35:00|2287.8|2287.8|2284.12|2284.12|2287.9|2287.9|2283.01|2283.01|0
1589370000000|2020-05-13 11:40:00|2284.04|2284.04|2282.38|2282.38|2284.42|2284.42|2282.34|2282.34|0
1589370300000|2020-05-13 11:45:00|2282.3|2282.3|2285.01|2285.01|2286.85|2286.85|2282.25|2282.25|0
1589370600000|2020-05-13 11:50:00|2285.74|2285.74|2284.83|2284.83|2287.92|2287.92|2284.79|2284.79|0
1589370900000|2020-05-13 11:55:00|2284.89|2284.89|2284.95|2284.95|2285.61|2285.61|2283.68|2283.68|0
1589371200000|2020-05-13 12:00:00|2285.07|2285.07|2283.2|2283.2|2287.08|2287.08|2283.2|2283.2|0
1589371500000|2020-05-13 12:05:00|2283.15|2283.15|2280.11|2280.11|2284.55|2284.55|2279.97|2279.97|0
1589371800000|2020-05-13 12:10:00|2279.99|2279.99|2281.89|2281.89|2282.75|2282.75|2279.81|2279.81|0
1589372100000|2020-05-13 12:15:00|2281.72|2281.72|2285.3|2285.3|2285.36|2285.36|2281.56|2281.56|0
1589372400000|2020-05-13 12:20:00|2285.52|2285.52|2285.81|2285.81|2286.08|2286.08|2284.62|2284.62|0
1589372700000|2020-05-13 12:25:00|2285.87|2285.87|2281.86|2281.86|2285.91|2285.91|2280.82|2280.82|0
1589373000000|2020-05-13 12:30:00|2281.81|2281.81|2279.39|2279.39|2282.1|2282.1|2278.98|2278.98|0
1589373300000|2020-05-13 12:35:00|2279.35|2279.35|2276.58|2276.58|2279.35|2279.35|2275.3|2275.3|0
1589373600000|2020-05-13 12:40:00|2277.47|2277.47|2276.1|2276.1|2278.13|2278.13|2275.85|2275.85|0
1589373900000|2020-05-13 12:45:00|2276.12|2276.12|2277.48|2277.48|2278.17|2278.17|2275.77|2275.77|0
1589374200000|2020-05-13 12:50:00|2277.6|2277.6|2277.54|2277.54|2279.29|2279.29|2277.43|2277.43|0
1589374500000|2020-05-13 12:55:00|2277.65|2277.65|2276.79|2276.79|2278.96|2278.96|2276.73|2276.73|0
1589374800000|2020-05-13 13:00:00|2276.66|2276.66|2272.99|2272.99|2277.69|2277.69|2272.93|2272.93|0
1589375100000|2020-05-13 13:05:00|2272.98|2272.98|2271.33|2271.33|2275.62|2275.62|2270.89|2270.89|0
1589375400000|2020-05-13 13:10:00|2271.47|2271.47|2274.42|2274.42|2276.56|2276.56|2271.47|2271.47|0
1589375700000|2020-05-13 13:15:00|2274.58|2274.58|2274.69|2274.69|2276.24|2276.24|2274.13|2274.13|0
1589376000000|2020-05-13 13:20:00|2274.74|2274.74|2275.68|2275.68|2277.28|2277.28|2274.18|2274.18|0
1589376300000|2020-05-13 13:25:00|2275.3|2275.3|2275.34|2275.34|2276.74|2276.74|2273.92|2273.92|0
1589376600000|2020-05-13 13:30:00|2275.5|2275.5|2268.04|2268.04|2276.17|2276.17|2267.7|2267.7|0
1589376900000|2020-05-13 13:35:00|2267.98|2267.98|2265.44|2265.44|2267.98|2267.98|2263.47|2263.47|0
1589377200000|2020-05-13 13:40:00|2265.33|2265.33|2263.8|2263.8|2266.25|2266.25|2263.24|2263.24|0
1589377500000|2020-05-13 13:45:00|2263.72|2263.72|2265.62|2265.62|2268.14|2268.14|2262.69|2262.69|0
1589377800000|2020-05-13 13:50:00|2265.79|2265.79|2267.04|2267.04|2268.17|2268.17|2265.13|2265.13|0
1589378100000|2020-05-13 13:55:00|2266.88|2266.88|2267.94|2267.94|2268.53|2268.53|2261.89|2261.89|0
1589378400000|2020-05-13 14:00:00|2267.85|2267.85|2270.67|2270.67|2271.65|2271.65|2267.85|2267.85|0
1589378700000|2020-05-13 14:05:00|2270.84|2270.84|2268.79|2268.79|2274.13|2274.13|2268.33|2268.33|0
1589379000000|2020-05-13 14:10:00|2268.62|2268.62|2269.19|2269.19|2270.82|2270.82|2268.03|2268.03|0
1589379300000|2020-05-13 14:15:00|2268.86|2268.86|2270.25|2270.25|2272.22|2272.22|2267.96|2267.96|0
1589379600000|2020-05-13 14:20:00|2270.14|2270.14|2267.7|2267.7|2270.14|2270.14|2267.34|2267.34|0
1589379900000|2020-05-13 14:25:00|2267.87|2267.87|2272.24|2272.24|2272.57|2272.57|2266.51|2266.51|0
1589380200000|2020-05-13 14:30:00|2272.4|2272.4|2272.03|2272.03|2276.09|2276.09|2271.35|2271.35|0
1589380500000|2020-05-13 14:35:00|2271.89|2271.89|2271.96|2271.96|2272.72|2272.72|2268.28|2268.28|0
1589380800000|2020-05-13 14:40:00|2271.97|2271.97|2269.29|2269.29|2272.83|2272.83|2268.21|2268.21|0
1589381100000|2020-05-13 14:45:00|2269.41|2269.41|2268.69|2268.69|2271.55|2271.55|2268.41|2268.41|0
1589381400000|2020-05-13 14:50:00|2268.61|2268.61|2268.05|2268.05|2269.93|2269.93|2266.7|2266.7|0
1589381700000|2020-05-13 14:55:00|2268.04|2268.04|2265.21|2265.21|2268.28|2268.28|2264.45|2264.45|0
1589382000000|2020-05-13 15:00:00|2265.1|2265.1|2266.3|2266.3|2266.87|2266.87|2263.75|2263.75|0
1589382300000|2020-05-13 15:05:00|2266.33|2266.33|2267.57|2267.57|2271.37|2271.37|2265.73|2265.73|0
1589382600000|2020-05-13 15:10:00|2267.51|2267.51|2269.54|2269.54|2271.7|2271.7|2267.51|2267.51|0
1589382900000|2020-05-13 15:15:00|2269.49|2269.49|2263.4|2263.4|2271.68|2271.68|2263.4|2263.4|0
1589383200000|2020-05-13 15:20:00|2263.34|2263.34|2258.43|2258.43|2263.77|2263.77|2258.3|2258.3|0
1589383500000|2020-05-13 15:25:00|2258.27|2258.27|2262.34|2262.34|2262.5|2262.5|2257.28|2257.28|0
1589440500000|2020-05-14 07:15:00|2236.97|2236.97|2241.86|2241.86|2243.08|2243.08|2235.56|2235.56|0
1589440800000|2020-05-14 07:20:00|2242.02|2242.02|2246.38|2246.38|2247.68|2247.68|2241.42|2241.42|0
1589441100000|2020-05-14 07:25:00|2246.25|2246.25|2239.6|2239.6|2246.25|2246.25|2239.26|2239.26|0
1589441400000|2020-05-14 07:30:00|2239.43|2239.43|2240.45|2240.45|2240.61|2240.61|2235.6|2235.6|0
1589441700000|2020-05-14 07:35:00|2240.28|2240.28|2248.05|2248.05|2248.05|2248.05|2239.49|2239.49|0
1589442000000|2020-05-14 07:40:00|2248.08|2248.08|2243.57|2243.57|2248.14|2248.14|2243.32|2243.32|0
1589442300000|2020-05-14 07:45:00|2244.24|2244.24|2239.56|2239.56|2245.42|2245.42|2239.46|2239.46|0
1589442600000|2020-05-14 07:50:00|2239.25|2239.25|2236.18|2236.18|2239.25|2239.25|2233.35|2233.35|0
1589442900000|2020-05-14 07:55:00|2236.27|2236.27|2237.63|2237.63|2237.96|2237.96|2234.13|2234.13|0
1589443200000|2020-05-14 08:00:00|2237.79|2237.79|2230.83|2230.83|2237.96|2237.96|2227.5|2227.5|0
1589443500000|2020-05-14 08:05:00|2231|2231|2227.4|2227.4|2231|2231|2224.85|2224.85|0
1589443800000|2020-05-14 08:10:00|2227.23|2227.23|2229.91|2229.91|2231.4|2231.4|2226.27|2226.27|0
1589444100000|2020-05-14 08:15:00|2230.04|2230.04|2222.69|2222.69|2231.01|2231.01|2221.88|2221.88|0
1589444400000|2020-05-14 08:20:00|2222.36|2222.36|2225.65|2225.65|2227.53|2227.53|2221.45|2221.45|0
1589444700000|2020-05-14 08:25:00|2225.64|2225.64|2223.61|2223.61|2226.06|2226.06|2221.95|2221.95|0
1589445000000|2020-05-14 08:30:00|2223.66|2223.66|2222|2222|2225.38|2225.38|2221.28|2221.28|0
1589445300000|2020-05-14 08:35:00|2221.57|2221.57|2222.85|2222.85|2223.69|2223.69|2221.29|2221.29|0
1589445600000|2020-05-14 08:40:00|2222.68|2222.68|2217.48|2217.48|2222.68|2222.68|2216.37|2216.37|0
1589445900000|2020-05-14 08:45:00|2217.65|2217.65|2217.56|2217.56|2217.88|2217.88|2215.13|2215.13|0
1589446200000|2020-05-14 08:50:00|2217.6|2217.6|2218.12|2218.12|2218.12|2218.12|2215.53|2215.53|0
1589446500000|2020-05-14 08:55:00|2218.14|2218.14|2218.86|2218.86|2219.39|2219.39|2216.71|2216.71|0
1589446800000|2020-05-14 09:00:00|2218.8|2218.8|2219.14|2219.14|2219.43|2219.43|2216.6|2216.6|0
1589447100000|2020-05-14 09:05:00|2219|2219|2218.28|2218.28|2222.2|2222.2|2217.69|2217.69|0
1589447400000|2020-05-14 09:10:00|2218.44|2218.44|2215.97|2215.97|2219.99|2219.99|2213.96|2213.96|0
1589447700000|2020-05-14 09:15:00|2216.02|2216.02|2217.43|2217.43|2219.5|2219.5|2215.8|2215.8|0
1589448000000|2020-05-14 09:20:00|2217.27|2217.27|2215.41|2215.41|2217.27|2217.27|2213.61|2213.61|0
1589448300000|2020-05-14 09:25:00|2215.42|2215.42|2213.19|2213.19|2216.51|2216.51|2212.44|2212.44|0
1589448600000|2020-05-14 09:30:00|2213.36|2213.36|2212.7|2212.7|2214.56|2214.56|2211.82|2211.82|0
1589448900000|2020-05-14 09:35:00|2212.54|2212.54|2214.36|2214.36|2214.56|2214.56|2210.97|2210.97|0
1589449200000|2020-05-14 09:40:00|2214.48|2214.48|2214.63|2214.63|2215.33|2215.33|2213.62|2213.62|0
1589449500000|2020-05-14 09:45:00|2214.49|2214.49|2213.39|2213.39|2214.97|2214.97|2212.8|2212.8|0
1589449800000|2020-05-14 09:50:00|2213.43|2213.43|2211.14|2211.14|2215.46|2215.46|2210.97|2210.97|0
1589450100000|2020-05-14 09:55:00|2211.08|2211.08|2215.69|2215.69|2216.57|2216.57|2210.16|2210.16|0
1589450400000|2020-05-14 10:00:00|2215.81|2215.81|2213.68|2213.68|2216.68|2216.68|2212.3|2212.3|0
1589450700000|2020-05-14 10:05:00|2213.87|2213.87|2209.74|2209.74|2214.27|2214.27|2209.47|2209.47|0
1589451000000|2020-05-14 10:10:00|2209.62|2209.62|2210.5|2210.5|2210.5|2210.5|2208.49|2208.49|0
1589451300000|2020-05-14 10:15:00|2210.61|2210.61|2211.27|2211.27|2213.93|2213.93|2210.36|2210.36|0
1589451600000|2020-05-14 10:20:00|2211.29|2211.29|2209.21|2209.21|2211.51|2211.51|2209.04|2209.04|0
1589451900000|2020-05-14 10:25:00|2208.95|2208.95|2211.91|2211.91|2211.91|2211.91|2208.87|2208.87|0
1589452200000|2020-05-14 10:30:00|2212.04|2212.04|2209.65|2209.65|2213.75|2213.75|2209.65|2209.65|0
1589452500000|2020-05-14 10:35:00|2209.67|2209.67|2211.61|2211.61|2211.61|2211.61|2209.07|2209.07|0
1589452800000|2020-05-14 10:40:00|2211.86|2211.86|2207.7|2207.7|2212.39|2212.39|2206.93|2206.93|0
1589453100000|2020-05-14 10:45:00|2207.66|2207.66|2204.05|2204.05|2207.66|2207.66|2203.96|2203.96|0
1589453400000|2020-05-14 10:50:00|2203.99|2203.99|2207.72|2207.72|2208.12|2208.12|2203.12|2203.12|0
1589453700000|2020-05-14 10:55:00|2207.55|2207.55|2214.4|2214.4|2214.4|2214.4|2207.33|2207.33|0
1589454000000|2020-05-14 11:00:00|2213.72|2213.72|2211.29|2211.29|2215.42|2215.42|2211.29|2211.29|0
1589454300000|2020-05-14 11:05:00|2211.31|2211.31|2208.38|2208.38|2211.9|2211.9|2208.38|2208.38|0
1589454600000|2020-05-14 11:10:00|2208.51|2208.51|2206.3|2206.3|2208.52|2208.52|2204.48|2204.48|0
1589454900000|2020-05-14 11:15:00|2206.24|2206.24|2206.96|2206.96|2208.99|2208.99|2205.3|2205.3|0
1589455200000|2020-05-14 11:20:00|2207.03|2207.03|2205.1|2205.1|2207.3|2207.3|2204.72|2204.72|0
1589455500000|2020-05-14 11:25:00|2205.19|2205.19|2204.53|2204.53|2205.54|2205.54|2203.4|2203.4|0
1589455800000|2020-05-14 11:30:00|2204.2|2204.2|2199.14|2199.14|2204.39|2204.39|2199.06|2199.06|0
1589456100000|2020-05-14 11:35:00|2198.97|2198.97|2199.85|2199.85|2200.63|2200.63|2198.28|2198.28|0
1589456400000|2020-05-14 11:40:00|2200.02|2200.02|2196.69|2196.69|2200.02|2200.02|2196.62|2196.62|0
1589456700000|2020-05-14 11:45:00|2196.86|2196.86|2199.62|2199.62|2200.98|2200.98|2196.86|2196.86|0
1589457000000|2020-05-14 11:50:00|2199.95|2199.95|2200.07|2200.07|2200.83|2200.83|2198.19|2198.19|0
1589457300000|2020-05-14 11:55:00|2200.23|2200.23|2197.77|2197.77|2200.23|2200.23|2195.88|2195.88|0
1589457600000|2020-05-14 12:00:00|2198.27|2198.27|2195.19|2195.19|2199.73|2199.73|2194.76|2194.76|0
1589457900000|2020-05-14 12:05:00|2195.07|2195.07|2192.49|2192.49|2195.49|2195.49|2192.15|2192.15|0
1589458200000|2020-05-14 12:10:00|2192.32|2192.32|2188.24|2188.24|2192.32|2192.32|2187.87|2187.87|0
1589458500000|2020-05-14 12:15:00|2188.29|2188.29|2187.36|2187.36|2189.07|2189.07|2186.09|2186.09|0
1589458800000|2020-05-14 12:20:00|2187.35|2187.35|2182.97|2182.97|2187.35|2187.35|2182.33|2182.33|0
1589459100000|2020-05-14 12:25:00|2183.14|2183.14|2186.72|2186.72|2186.89|2186.89|2180.58|2180.58|0
1589459400000|2020-05-14 12:30:00|2186.35|2186.35|2177.62|2177.62|2187.38|2187.38|2177.03|2177.03|0
1589459700000|2020-05-14 12:35:00|2177.12|2177.12|2175.72|2175.72|2177.85|2177.85|2174.78|2174.78|0
1589460000000|2020-05-14 12:40:00|2176.05|2176.05|2175.02|2175.02|2177.91|2177.91|2175.02|2175.02|0
1589460300000|2020-05-14 12:45:00|2175.13|2175.13|2177.6|2177.6|2178.28|2178.28|2174.07|2174.07|0
1589460600000|2020-05-14 12:50:00|2177.43|2177.43|2175.58|2175.58|2179.23|2179.23|2175.07|2175.07|0
1589460900000|2020-05-14 12:55:00|2175.75|2175.75|2177.32|2177.32|2177.49|2177.49|2173.19|2173.19|0
1589461200000|2020-05-14 13:00:00|2177.26|2177.26|2180.01|2180.01|2180.12|2180.12|2174.12|2174.12|0
1589461500000|2020-05-14 13:05:00|2180.07|2180.07|2186.83|2186.83|2186.86|2186.86|2179.15|2179.15|0
1589461800000|2020-05-14 13:10:00|2186.32|2186.32|2181.67|2181.67|2186.49|2186.49|2180.95|2180.95|0
1589462100000|2020-05-14 13:15:00|2181.81|2181.81|2179.9|2179.9|2182.53|2182.53|2179.32|2179.32|0
1589462400000|2020-05-14 13:20:00|2179.94|2179.94|2183.99|2183.99|2184.69|2184.69|2179.94|2179.94|0
1589462700000|2020-05-14 13:25:00|2184.32|2184.32|2180.9|2180.9|2185.75|2185.75|2180.4|2180.4|0
1589463000000|2020-05-14 13:30:00|2181.24|2181.24|2180.53|2180.53|2189.14|2189.14|2180.51|2180.51|0
1589463300000|2020-05-14 13:35:00|2180.87|2180.87|2177.95|2177.95|2183.54|2183.54|2176.84|2176.84|0
1589463600000|2020-05-14 13:40:00|2177.91|2177.91|2178.35|2178.35|2180.72|2180.72|2176.13|2176.13|0
1589463900000|2020-05-14 13:45:00|2178.52|2178.52|2173.33|2173.33|2180.35|2180.35|2172.38|2172.38|0
1589464200000|2020-05-14 13:50:00|2173.16|2173.16|2167.96|2167.96|2174.36|2174.36|2167.12|2167.12|0
1589464500000|2020-05-14 13:55:00|2168.01|2168.01|2166.37|2166.37|2168.91|2168.91|2164.68|2164.68|0
1589464800000|2020-05-14 14:00:00|2166.04|2166.04|2164.6|2164.6|2167.18|2167.18|2162.98|2162.98|0
1589465100000|2020-05-14 14:05:00|2164.44|2164.44|2173.77|2173.77|2173.77|2173.77|2164.44|2164.44|0
1589465400000|2020-05-14 14:10:00|2173.6|2173.6|2174.17|2174.17|2177.68|2177.68|2172.7|2172.7|0
1589465700000|2020-05-14 14:15:00|2174.45|2174.45|2174.59|2174.59|2176.53|2176.53|2170.81|2170.81|0
1589466000000|2020-05-14 14:20:00|2174.72|2174.72|2184.71|2184.71|2184.71|2184.71|2174.72|2174.72|0
1589466300000|2020-05-14 14:25:00|2184.8|2184.8|2184.8|2184.8|2190.38|2190.38|2184.8|2184.8|0
1589466600000|2020-05-14 14:30:00|2185.26|2185.26|2195.36|2195.36|2195.8|2195.8|2185.26|2185.26|0
1589466900000|2020-05-14 14:35:00|2195.19|2195.19|2208.6|2208.6|2208.77|2208.77|2195.19|2195.19|0
1589467200000|2020-05-14 14:40:00|2208.49|2208.49|2207.46|2207.46|2208.49|2208.49|2203.23|2203.23|0
1589467500000|2020-05-14 14:45:00|2207.63|2207.63|2213.21|2213.21|2213.21|2213.21|2204.83|2204.83|0
1589467800000|2020-05-14 14:50:00|2213.16|2213.16|2222.78|2222.78|2224.47|2224.47|2211.8|2211.8|0
1589468100000|2020-05-14 14:55:00|2222.8|2222.8|2215.3|2215.3|2222.99|2222.99|2212.33|2212.33|0
1589468400000|2020-05-14 15:00:00|2215.13|2215.13|2221.88|2221.88|2222.95|2222.95|2215.13|2215.13|0
1589468700000|2020-05-14 15:05:00|2221.96|2221.96|2233.49|2233.49|2235.74|2235.74|2221.96|2221.96|0
1589469000000|2020-05-14 15:10:00|2233.54|2233.54|2229.1|2229.1|2235.32|2235.32|2228.44|2228.44|0
1589469300000|2020-05-14 15:15:00|2229.08|2229.08|2232.77|2232.77|2238.61|2238.61|2228.35|2228.35|0
1589469600000|2020-05-14 15:20:00|2232.8|2232.8|2225.83|2225.83|2233.82|2233.82|2225.8|2225.8|0
1589469900000|2020-05-14 15:25:00|2226.22|2226.22|2225.52|2225.52|2228.12|2228.12|2221.22|2221.22|0
1589526900000|2020-05-15 07:15:00|2249.68|2249.68|2246.29|2246.29|2251.58|2251.58|2246.1|2246.1|0
1589527200000|2020-05-15 07:20:00|2245.9|2245.9|2241.59|2241.59|2245.9|2245.9|2238.45|2238.45|0
1589527500000|2020-05-15 07:25:00|2241.69|2241.69|2236.07|2236.07|2243.14|2243.14|2232.99|2232.99|0
1589527800000|2020-05-15 07:30:00|2236.22|2236.22|2234.95|2234.95|2236.78|2236.78|2230.59|2230.59|0
1589528100000|2020-05-15 07:35:00|2235.12|2235.12|2237.45|2237.45|2239.17|2239.17|2229.77|2229.77|0
1589528400000|2020-05-15 07:40:00|2237.42|2237.42|2243.16|2243.16|2243.64|2243.64|2237.42|2237.42|0
1589528700000|2020-05-15 07:45:00|2243.19|2243.19|2241.06|2241.06|2246.66|2246.66|2240.55|2240.55|0
1589529000000|2020-05-15 07:50:00|2240.56|2240.56|2245.11|2245.11|2246.75|2246.75|2240.29|2240.29|0
1589529300000|2020-05-15 07:55:00|2245.36|2245.36|2248.44|2248.44|2250.74|2250.74|2244.32|2244.32|0
1589529600000|2020-05-15 08:00:00|2248.6|2248.6|2246.86|2246.86|2250.06|2250.06|2242.15|2242.15|0
1589529900000|2020-05-15 08:05:00|2247.86|2247.86|2242.7|2242.7|2248.1|2248.1|2241.03|2241.03|0
1589530200000|2020-05-15 08:10:00|2242.83|2242.83|2248.83|2248.83|2249.38|2249.38|2242.83|2242.83|0
1589530500000|2020-05-15 08:15:00|2249|2249|2246.83|2246.83|2249.68|2249.68|2246.11|2246.11|0
1589530800000|2020-05-15 08:20:00|2246.92|2246.92|2240.79|2240.79|2247.25|2247.25|2238.85|2238.85|0
1589531100000|2020-05-15 08:25:00|2240.76|2240.76|2243.07|2243.07|2246.89|2246.89|2240.76|2240.76|0
1589531400000|2020-05-15 08:30:00|2242.9|2242.9|2243.9|2243.9|2247.4|2247.4|2242.74|2242.74|0
1589531700000|2020-05-15 08:35:00|2243.78|2243.78|2242.98|2242.98|2246.12|2246.12|2242.98|2242.98|0
1589532000000|2020-05-15 08:40:00|2242.87|2242.87|2245.74|2245.74|2245.78|2245.78|2241.78|2241.78|0
1589532300000|2020-05-15 08:45:00|2245.73|2245.73|2243.77|2243.77|2245.73|2245.73|2241.04|2241.04|0
1589532600000|2020-05-15 08:50:00|2243.68|2243.68|2243.72|2243.72|2244.24|2244.24|2241.29|2241.29|0
1589532900000|2020-05-15 08:55:00|2243.88|2243.88|2247.85|2247.85|2247.85|2247.85|2242.99|2242.99|0
1589533200000|2020-05-15 09:00:00|2247.97|2247.97|2253.15|2253.15|2253.24|2253.24|2247.1|2247.1|0
1589533500000|2020-05-15 09:05:00|2252.82|2252.82|2261.48|2261.48|2261.62|2261.62|2252.82|2252.82|0
1589533800000|2020-05-15 09:10:00|2261.5|2261.5|2261.54|2261.54|2261.54|2261.54|2261.47|2261.47|0
1589534100000|2020-05-15 09:15:00|2261.36|2261.36|2260.47|2260.47|2261.95|2261.95|2257.31|2257.31|0
1589534400000|2020-05-15 09:20:00|2259.97|2259.97|2260.32|2260.32|2261.16|2261.16|2258.52|2258.52|0
1589534700000|2020-05-15 09:25:00|2260.44|2260.44|2259.91|2259.91|2260.83|2260.83|2258.12|2258.12|0
1589535000000|2020-05-15 09:30:00|2259.78|2259.78|2261.5|2261.5|2262.29|2262.29|2259.04|2259.04|0
1589535300000|2020-05-15 09:35:00|2261.54|2261.54|2259.28|2259.28|2263.16|2263.16|2258.25|2258.25|0
1589535600000|2020-05-15 09:40:00|2258.77|2258.77|2254.46|2254.46|2259.61|2259.61|2254.42|2254.42|0
1589535900000|2020-05-15 09:45:00|2254.13|2254.13|2252.35|2252.35|2257.05|2257.05|2251.73|2251.73|0
1589536200000|2020-05-15 09:50:00|2252.18|2252.18|2250.93|2250.93|2255.63|2255.63|2250.62|2250.62|0
1589536500000|2020-05-15 09:55:00|2250.76|2250.76|2250.76|2250.76|2251.38|2251.38|2248.49|2248.49|0
1589536800000|2020-05-15 10:00:00|2250.68|2250.68|2243.15|2243.15|2250.68|2250.68|2242.78|2242.78|0
1589537100000|2020-05-15 10:05:00|2243.2|2243.2|2247.89|2247.89|2247.89|2247.89|2242.6|2242.6|0
1589537400000|2020-05-15 10:10:00|2247.56|2247.56|2245.98|2245.98|2248.61|2248.61|2244.43|2244.43|0
1589537700000|2020-05-15 10:15:00|2246.02|2246.02|2243.39|2243.39|2247.68|2247.68|2243.32|2243.32|0
1589538000000|2020-05-15 10:20:00|2243.38|2243.38|2238.76|2238.76|2243.38|2243.38|2238.6|2238.6|0
1589538300000|2020-05-15 10:25:00|2238.96|2238.96|2234.18|2234.18|2239.09|2239.09|2234.18|2234.18|0
1589538600000|2020-05-15 10:30:00|2234.01|2234.01|2227.31|2227.31|2234.01|2234.01|2226.56|2226.56|0
1589538900000|2020-05-15 10:35:00|2227.24|2227.24|2223.24|2223.24|2227.24|2227.24|2223.24|2223.24|0
1589539200000|2020-05-15 10:40:00|2223.13|2223.13|2229.38|2229.38|2230.34|2230.34|2220.65|2220.65|0
1589539500000|2020-05-15 10:45:00|2229.29|2229.29|2228.64|2228.64|2230.6|2230.6|2227.32|2227.32|0
1589539800000|2020-05-15 10:50:00|2228.33|2228.33|2224.08|2224.08|2229.32|2229.32|2224.08|2224.08|0
1589540100000|2020-05-15 10:55:00|2224.78|2224.78|2217.8|2217.8|2225.1|2225.1|2216.51|2216.51|0
1589540400000|2020-05-15 11:00:00|2218.33|2218.33|2208.17|2208.17|2218.33|2218.33|2207.83|2207.83|0
1589540700000|2020-05-15 11:05:00|2208.56|2208.56|2208.4|2208.4|2209.06|2209.06|2204.18|2204.18|0
1589541000000|2020-05-15 11:10:00|2209.23|2209.23|2210.96|2210.96|2212.13|2212.13|2208.34|2208.34|0
1589541300000|2020-05-15 11:15:00|2211.01|2211.01|2210.46|2210.46|2212.82|2212.82|2208.68|2208.68|0
1589541600000|2020-05-15 11:20:00|2210.58|2210.58|2212.36|2212.36|2212.36|2212.36|2206.72|2206.72|0
1589541900000|2020-05-15 11:25:00|2212.19|2212.19|2211.33|2211.33|2212.82|2212.82|2209.36|2209.36|0
1589542200000|2020-05-15 11:30:00|2211.34|2211.34|2207.08|2207.08|2212.17|2212.17|2207.08|2207.08|0
1589542500000|2020-05-15 11:35:00|2207.14|2207.14|2208.66|2208.66|2210.08|2210.08|2207.08|2207.08|0
1589542800000|2020-05-15 11:40:00|2208.49|2208.49|2205.87|2205.87|2208.49|2208.49|2204.21|2204.21|0
1589543100000|2020-05-15 11:45:00|2206.16|2206.16|2210.37|2210.37|2210.92|2210.92|2205.7|2205.7|0
1589543400000|2020-05-15 11:50:00|2210.2|2210.2|2211.88|2211.88|2214.65|2214.65|2209.84|2209.84|0
1589543700000|2020-05-15 11:55:00|2211.71|2211.71|2209.23|2209.23|2211.71|2211.71|2206.71|2206.71|0
1589544000000|2020-05-15 12:00:00|2208.89|2208.89|2207.09|2207.09|2210.81|2210.81|2206.5|2206.5|0
1589544300000|2020-05-15 12:05:00|2206.93|2206.93|2216.1|2216.1|2216.88|2216.88|2205.2|2205.2|0
1589544600000|2020-05-15 12:10:00|2215.96|2215.96|2215.06|2215.06|2217.2|2217.2|2213.75|2213.75|0
1589544900000|2020-05-15 12:15:00|2215.23|2215.23|2218.33|2218.33|2220.57|2220.57|2215.18|2215.18|0
1589545200000|2020-05-15 12:20:00|2218.44|2218.44|2216.17|2216.17|2219.19|2219.19|2214.88|2214.88|0
1589545500000|2020-05-15 12:25:00|2216.26|2216.26|2218.34|2218.34|2218.37|2218.37|2214.71|2214.71|0
1589545800000|2020-05-15 12:30:00|2218.68|2218.68|2207.39|2207.39|2218.75|2218.75|2207.39|2207.39|0
1589546100000|2020-05-15 12:35:00|2207.34|2207.34|2211.3|2211.3|2211.6|2211.6|2206.55|2206.55|0
1589546400000|2020-05-15 12:40:00|2211.25|2211.25|2212.36|2212.36|2215.34|2215.34|2210.9|2210.9|0
1589546700000|2020-05-15 12:45:00|2212.19|2212.19|2213.42|2213.42|2214.36|2214.36|2211.61|2211.61|0
1589547000000|2020-05-15 12:50:00|2213.02|2213.02|2215.86|2215.86|2216.94|2216.94|2212.18|2212.18|0
1589547300000|2020-05-15 12:55:00|2216.01|2216.01|2216.12|2216.12|2218.4|2218.4|2215.87|2215.87|0
1589547600000|2020-05-15 13:00:00|2216.46|2216.46|2213.44|2213.44|2218.65|2218.65|2213.44|2213.44|0
1589547900000|2020-05-15 13:05:00|2213.38|2213.38|2215.31|2215.31|2216.32|2216.32|2212.87|2212.87|0
1589548200000|2020-05-15 13:10:00|2215.2|2215.2|2213.67|2213.67|2215.31|2215.31|2213.07|2213.07|0
1589548500000|2020-05-15 13:15:00|2213.84|2213.84|2217.83|2217.83|2218.5|2218.5|2213.17|2213.17|0
1589548800000|2020-05-15 13:20:00|2217.88|2217.88|2222.04|2222.04|2222.11|2222.11|2217.88|2217.88|0
1589549100000|2020-05-15 13:25:00|2222.21|2222.21|2222.91|2222.91|2223.13|2223.13|2220.16|2220.16|0
1589549400000|2020-05-15 13:30:00|2223.06|2223.06|2217.85|2217.85|2229.18|2229.18|2217.64|2217.64|0
1589549700000|2020-05-15 13:35:00|2217.83|2217.83|2227.25|2227.25|2227.25|2227.25|2214.61|2214.61|0
1589550000000|2020-05-15 13:40:00|2227.21|2227.21|2232.05|2232.05|2232.31|2232.31|2225.92|2225.92|0
1589550300000|2020-05-15 13:45:00|2232.21|2232.21|2229.82|2229.82|2233.51|2233.51|2228.69|2228.69|0
1589550600000|2020-05-15 13:50:00|2229.68|2229.68|2232.92|2232.92|2235.07|2235.07|2229.18|2229.18|0
1589550900000|2020-05-15 13:55:00|2232.89|2232.89|2230.25|2230.25|2233.56|2233.56|2230.25|2230.25|0
1589551200000|2020-05-15 14:00:00|2230.24|2230.24|2225.27|2225.27|2232.48|2232.48|2225.27|2225.27|0
1589551500000|2020-05-15 14:05:00|2225.22|2225.22|2228.95|2228.95|2229.68|2229.68|2224.86|2224.86|0
1589551800000|2020-05-15 14:10:00|2228.91|2228.91|2233.63|2233.63|2235.07|2235.07|2228.11|2228.11|0
1589552100000|2020-05-15 14:15:00|2233.8|2233.8|2233.94|2233.94|2236.86|2236.86|2232.95|2232.95|0
1589552400000|2020-05-15 14:20:00|2233.99|2233.99|2234.19|2234.19|2237.91|2237.91|2233.87|2233.87|0
1589552700000|2020-05-15 14:25:00|2233.85|2233.85|2237.39|2237.39|2238.19|2238.19|2233.79|2233.79|0
1589553000000|2020-05-15 14:30:00|2236.89|2236.89|2235.34|2235.34|2237.03|2237.03|2234.53|2234.53|0
1589553300000|2020-05-15 14:35:00|2235.22|2235.22|2235.23|2235.23|2238.21|2238.21|2231.57|2231.57|0
1589553600000|2020-05-15 14:40:00|2235.43|2235.43|2237.14|2237.14|2238.9|2238.9|2234.69|2234.69|0
1589553900000|2020-05-15 14:45:00|2236.98|2236.98|2235.94|2235.94|2237.26|2237.26|2234.16|2234.16|0
1589554200000|2020-05-15 14:50:00|2235.88|2235.88|2229.91|2229.91|2235.88|2235.88|2229.52|2229.52|0
1589554500000|2020-05-15 14:55:00|2229.94|2229.94|2232.6|2232.6|2234.27|2234.27|2228.24|2228.24|0
1589554800000|2020-05-15 15:00:00|2232.76|2232.76|2225.39|2225.39|2232.76|2232.76|2224.17|2224.17|0
1589555100000|2020-05-15 15:05:00|2225.45|2225.45|2226.31|2226.31|2228|2228|2223.89|2223.89|0
1589555400000|2020-05-15 15:10:00|2226.28|2226.28|2224.1|2224.1|2226.8|2226.8|2223.09|2223.09|0
1589555700000|2020-05-15 15:15:00|2223.88|2223.88|2223.15|2223.15|2224.8|2224.8|2221.78|2221.78|0
1589556000000|2020-05-15 15:20:00|2223.09|2223.09|2225.64|2225.64|2226.11|2226.11|2221.91|2221.91|0
1589556300000|2020-05-15 15:25:00|2225.38|2225.38|2225.95|2225.95|2228.33|2228.33|2224.63|2224.63|0
1589786100000|2020-05-18 07:15:00|2273.94|2273.94|2268.35|2268.35|2275.7|2275.7|2266.16|2266.16|0
1589786400000|2020-05-18 07:20:00|2268.18|2268.18|2269.23|2269.23|2270.18|2270.18|2267.63|2267.63|0
1589786700000|2020-05-18 07:25:00|2269.68|2269.68|2266.07|2266.07|2270.79|2270.79|2264.08|2264.08|0
1589787000000|2020-05-18 07:30:00|2265.89|2265.89|2262.62|2262.62|2266.37|2266.37|2261.98|2261.98|0
1589787300000|2020-05-18 07:35:00|2262.53|2262.53|2258.46|2258.46|2263.01|2263.01|2256.68|2256.68|0
1589787600000|2020-05-18 07:40:00|2258.79|2258.79|2261.54|2261.54|2263.13|2263.13|2256.76|2256.76|0
1589787900000|2020-05-18 07:45:00|2261.88|2261.88|2256.29|2256.29|2262.11|2262.11|2256.29|2256.29|0
1589788200000|2020-05-18 07:50:00|2256.79|2256.79|2256.66|2256.66|2259.64|2259.64|2255.12|2255.12|0
1589788500000|2020-05-18 07:55:00|2256.91|2256.91|2262.95|2262.95|2263.21|2263.21|2256.91|2256.91|0
1589788800000|2020-05-18 08:00:00|2263.28|2263.28|2267.42|2267.42|2269.08|2269.08|2261.5|2261.5|0
1589789100000|2020-05-18 08:05:00|2267.59|2267.59|2269.76|2269.76|2270.21|2270.21|2267.59|2267.59|0
1589789400000|2020-05-18 08:10:00|2270.09|2270.09|2263.59|2263.59|2270.73|2270.73|2263.26|2263.26|0
1589789700000|2020-05-18 08:15:00|2263.36|2263.36|2262.86|2262.86|2263.96|2263.96|2260.75|2260.75|0
1589790000000|2020-05-18 08:20:00|2262.87|2262.87|2261.23|2261.23|2263.59|2263.59|2261.23|2261.23|0
1589790300000|2020-05-18 08:25:00|2261.43|2261.43|2266.14|2266.14|2267.28|2267.28|2261.43|2261.43|0
1589790600000|2020-05-18 08:30:00|2266.42|2266.42|2259.88|2259.88|2266.62|2266.62|2259.4|2259.4|0
1589790900000|2020-05-18 08:35:00|2260.04|2260.04|2265.07|2265.07|2266.21|2266.21|2259.91|2259.91|0
1589791200000|2020-05-18 08:40:00|2265.13|2265.13|2263.11|2263.11|2270.18|2270.18|2262.98|2262.98|0
1589791500000|2020-05-18 08:45:00|2263.27|2263.27|2262.47|2262.47|2263.51|2263.51|2261.32|2261.32|0
1589791800000|2020-05-18 08:50:00|2262.53|2262.53|2257.6|2257.6|2262.53|2262.53|2256.73|2256.73|0
1589792100000|2020-05-18 08:55:00|2257.86|2257.86|2254.77|2254.77|2257.94|2257.94|2253.38|2253.38|0
1589792400000|2020-05-18 09:00:00|2254.6|2254.6|2252.18|2252.18|2256.91|2256.91|2252.14|2252.14|0
1589792700000|2020-05-18 09:05:00|2252.23|2252.23|2250.54|2250.54|2253.52|2253.52|2248.81|2248.81|0
1589793000000|2020-05-18 09:10:00|2250.6|2250.6|2251.87|2251.87|2253.18|2253.18|2250.46|2250.46|0
1589793300000|2020-05-18 09:15:00|2251.9|2251.9|2249.59|2249.59|2252.02|2252.02|2249.44|2249.44|0
1589793600000|2020-05-18 09:20:00|2249.64|2249.64|2252.34|2252.34|2253.27|2253.27|2248.61|2248.61|0
1589793900000|2020-05-18 09:25:00|2252.4|2252.4|2249.49|2249.49|2252.9|2252.9|2248.96|2248.96|0
1589794200000|2020-05-18 09:30:00|2249.41|2249.41|2247.21|2247.21|2249.76|2249.76|2247.15|2247.15|0
1589794500000|2020-05-18 09:35:00|2247.05|2247.05|2248.91|2248.91|2249.07|2249.07|2245.11|2245.11|0
1589794800000|2020-05-18 09:40:00|2248.74|2248.74|2249.73|2249.73|2249.86|2249.86|2248.74|2248.74|0
1589795100000|2020-05-18 09:45:00|2249.79|2249.79|2250.89|2250.89|2251.65|2251.65|2249.28|2249.28|0
1589795400000|2020-05-18 09:50:00|2250.72|2250.72|2248.53|2248.53|2250.72|2250.72|2248.06|2248.06|0
1589795700000|2020-05-18 09:55:00|2248.55|2248.55|2248.94|2248.94|2249.63|2249.63|2248.04|2248.04|0
1589796000000|2020-05-18 10:00:00|2248.77|2248.77|2247.3|2247.3|2248.93|2248.93|2246.93|2246.93|0
1589796300000|2020-05-18 10:05:00|2247.36|2247.36|2247.49|2247.49|2248.9|2248.9|2247.34|2247.34|0
1589796600000|2020-05-18 10:10:00|2247.65|2247.65|2249.23|2249.23|2249.77|2249.77|2247.65|2247.65|0
1589796900000|2020-05-18 10:15:00|2249.11|2249.11|2247.31|2247.31|2249.75|2249.75|2247.17|2247.17|0
1589797200000|2020-05-18 10:20:00|2247.36|2247.36|2247.15|2247.15|2247.67|2247.67|2245.51|2245.51|0
1589797500000|2020-05-18 10:25:00|2247.3|2247.3|2248.67|2248.67|2249.25|2249.25|2246.84|2246.84|0
1589797800000|2020-05-18 10:30:00|2248.59|2248.59|2246.95|2246.95|2248.59|2248.59|2246.6|2246.6|0
1589798100000|2020-05-18 10:35:00|2247|2247|2244.06|2244.06|2247.14|2247.14|2243.9|2243.9|0
1589798400000|2020-05-18 10:40:00|2244.34|2244.34|2244.9|2244.9|2246.82|2246.82|2243.92|2243.92|0
1589798700000|2020-05-18 10:45:00|2244.72|2244.72|2242.77|2242.77|2244.72|2244.72|2240.69|2240.69|0
1589799000000|2020-05-18 10:50:00|2242.94|2242.94|2242.7|2242.7|2243.5|2243.5|2241.92|2241.92|0
1589799300000|2020-05-18 10:55:00|2242.87|2242.87|2246.76|2246.76|2246.93|2246.93|2242.66|2242.66|0
1589799600000|2020-05-18 11:00:00|2246.71|2246.71|2243.34|2243.34|2247.1|2247.1|2243.34|2243.34|0
1589799900000|2020-05-18 11:05:00|2243.5|2243.5|2243.63|2243.63|2244.21|2244.21|2243.16|2243.16|0
1589800200000|2020-05-18 11:10:00|2243.46|2243.46|2245.57|2245.57|2245.73|2245.73|2243.2|2243.2|0
1589800500000|2020-05-18 11:15:00|2245.48|2245.48|2245.28|2245.28|2245.95|2245.95|2244.27|2244.27|0
1589800800000|2020-05-18 11:20:00|2245.11|2245.11|2243.28|2243.28|2245.11|2245.11|2242.09|2242.09|0
1589801100000|2020-05-18 11:25:00|2243.45|2243.45|2243.87|2243.87|2244.37|2244.37|2242.73|2242.73|0
1589801400000|2020-05-18 11:30:00|2244.03|2244.03|2239.76|2239.76|2244.63|2244.63|2239.65|2239.65|0
1589801700000|2020-05-18 11:35:00|2239.88|2239.88|2242.7|2242.7|2242.95|2242.95|2239.88|2239.88|0
1589802000000|2020-05-18 11:40:00|2242.66|2242.66|2244.22|2244.22|2244.94|2244.94|2241.42|2241.42|0
1589802300000|2020-05-18 11:45:00|2244.28|2244.28|2252.84|2252.84|2252.84|2252.84|2244.23|2244.23|0
1589802600000|2020-05-18 11:50:00|2252.89|2252.89|2253.79|2253.79|2254.37|2254.37|2251.97|2251.97|0
1589802900000|2020-05-18 11:55:00|2253.58|2253.58|2256.39|2256.39|2256.56|2256.56|2251.89|2251.89|0
1589803200000|2020-05-18 12:00:00|2256.33|2256.33|2260.37|2260.37|2260.98|2260.98|2256.33|2256.33|0
1589803500000|2020-05-18 12:05:00|2260.31|2260.31|2261.33|2261.33|2263.4|2263.4|2259.98|2259.98|0
1589803800000|2020-05-18 12:10:00|2261.83|2261.83|2269.97|2269.97|2269.97|2269.97|2261.83|2261.83|0
1589804100000|2020-05-18 12:15:00|2269.8|2269.8|2270.74|2270.74|2270.74|2270.74|2268.36|2268.36|0
1589804400000|2020-05-18 12:20:00|2270.57|2270.57|2268.92|2268.92|2270.57|2270.57|2267.52|2267.52|0
1589804700000|2020-05-18 12:25:00|2268.84|2268.84|2272.59|2272.59|2273.36|2273.36|2267.98|2267.98|0
1589805000000|2020-05-18 12:30:00|2272.71|2272.71|2273.24|2273.24|2274.24|2274.24|2271.97|2271.97|0
1589805300000|2020-05-18 12:35:00|2273.57|2273.57|2274.68|2274.68|2275.64|2275.64|2273.02|2273.02|0
1589805600000|2020-05-18 12:40:00|2274.73|2274.73|2279.22|2279.22|2279.8|2279.8|2274.73|2274.73|0
1589805900000|2020-05-18 12:45:00|2279.39|2279.39|2280.04|2280.04|2280.04|2280.04|2278.32|2278.32|0
1589806200000|2020-05-18 12:50:00|2280.03|2280.03|2281.87|2281.87|2283.1|2283.1|2279.79|2279.79|0
1589806500000|2020-05-18 12:55:00|2281.53|2281.53|2287.1|2287.1|2287.1|2287.1|2281.37|2281.37|0
1589806800000|2020-05-18 13:00:00|2287.26|2287.26|2288.62|2288.62|2289.92|2289.92|2287.26|2287.26|0
1589807100000|2020-05-18 13:05:00|2289.23|2289.23|2289.7|2289.7|2291.24|2291.24|2288.86|2288.86|0
1589807400000|2020-05-18 13:10:00|2289.2|2289.2|2287.76|2287.76|2290.38|2290.38|2285.74|2285.74|0
1589807700000|2020-05-18 13:15:00|2287.89|2287.89|2290.07|2290.07|2292.03|2292.03|2287.88|2287.88|0
1589808000000|2020-05-18 13:20:00|2289.77|2289.77|2290.23|2290.23|2290.67|2290.67|2288.24|2288.24|0
1589808300000|2020-05-18 13:25:00|2290.57|2290.57|2296.55|2296.55|2296.55|2296.55|2289.23|2289.23|0
1589808600000|2020-05-18 13:30:00|2297.22|2297.22|2307.63|2307.63|2310.41|2310.41|2297.05|2297.05|0
1589808900000|2020-05-18 13:35:00|2307.79|2307.79|2311.93|2311.93|2314.64|2314.64|2307.08|2307.08|0
1589809200000|2020-05-18 13:40:00|2311.43|2311.43|2308.22|2308.22|2315.26|2315.26|2307.77|2307.77|0
1589809500000|2020-05-18 13:45:00|2308.27|2308.27|2302.98|2302.98|2308.48|2308.48|2302.3|2302.3|0
1589809800000|2020-05-18 13:50:00|2303.03|2303.03|2297.51|2297.51|2303.03|2303.03|2296.97|2296.97|0
1589810100000|2020-05-18 13:55:00|2297.59|2297.59|2298.8|2298.8|2302.53|2302.53|2297.13|2297.13|0
1589810400000|2020-05-18 14:00:00|2298.86|2298.86|2297.38|2297.38|2300.74|2300.74|2294.44|2294.44|0
1589810700000|2020-05-18 14:05:00|2297.32|2297.32|2295.01|2295.01|2298.8|2298.8|2292.01|2292.01|0
1589811000000|2020-05-18 14:10:00|2294.89|2294.89|2289.27|2289.27|2295.69|2295.69|2289.1|2289.1|0
1589811300000|2020-05-18 14:15:00|2289.04|2289.04|2295.97|2295.97|2295.97|2295.97|2288.53|2288.53|0
1589811600000|2020-05-18 14:20:00|2296.14|2296.14|2291.93|2291.93|2298.41|2298.41|2291.83|2291.83|0
1589811900000|2020-05-18 14:25:00|2291.59|2291.59|2287.05|2287.05|2292.35|2292.35|2287.05|2287.05|0
1589812200000|2020-05-18 14:30:00|2286.38|2286.38|2294.39|2294.39|2294.61|2294.61|2286.38|2286.38|0
1589812500000|2020-05-18 14:35:00|2294.36|2294.36|2295.9|2295.9|2295.9|2295.9|2292.21|2292.21|0
1589812800000|2020-05-18 14:40:00|2295.96|2295.96|2296.69|2296.69|2297.66|2297.66|2294.68|2294.68|0
1589813100000|2020-05-18 14:45:00|2297.02|2297.02|2301.49|2301.49|2302.72|2302.72|2295.94|2295.94|0
1589813400000|2020-05-18 14:50:00|2301.16|2301.16|2298.56|2298.56|2301.96|2301.96|2298.56|2298.56|0
1589813700000|2020-05-18 14:55:00|2298.72|2298.72|2302.46|2302.46|2303.86|2303.86|2298.72|2298.72|0
1589814000000|2020-05-18 15:00:00|2302.5|2302.5|2304.34|2304.34|2304.34|2304.34|2301.31|2301.31|0
1589814300000|2020-05-18 15:05:00|2304.5|2304.5|2307.04|2307.04|2307.97|2307.97|2303.93|2303.93|0
1589814600000|2020-05-18 15:10:00|2307.46|2307.46|2316.08|2316.08|2316.34|2316.34|2307.46|2307.46|0
1589814900000|2020-05-18 15:15:00|2316.1|2316.1|2320.27|2320.27|2320.88|2320.88|2314.67|2314.67|0
1589815200000|2020-05-18 15:20:00|2320.33|2320.33|2326.88|2326.88|2329.04|2329.04|2320.2|2320.2|0
1589815500000|2020-05-18 15:25:00|2326.94|2326.94|2326.37|2326.37|2330.05|2330.05|2325.76|2325.76|0
1589872500000|2020-05-19 07:15:00|2351.27|2351.27|2356.65|2356.65|2357.23|2357.23|2351.19|2351.19|0
1589872800000|2020-05-19 07:20:00|2357.06|2357.06|2354.98|2354.98|2359.18|2359.18|2352.61|2352.61|0
1589873100000|2020-05-19 07:25:00|2355.42|2355.42|2345.67|2345.67|2357.04|2357.04|2345.51|2345.51|0
1589873400000|2020-05-19 07:30:00|2345.79|2345.79|2338.83|2338.83|2345.85|2345.85|2338.48|2338.48|0
1589873700000|2020-05-19 07:35:00|2338.66|2338.66|2348.56|2348.56|2348.74|2348.74|2336.61|2336.61|0
1589874000000|2020-05-19 07:40:00|2348.72|2348.72|2351.32|2351.32|2354.23|2354.23|2342.71|2342.71|0
1589874300000|2020-05-19 07:45:00|2351.48|2351.48|2347.68|2347.68|2351.53|2351.53|2343.39|2343.39|0
1589874600000|2020-05-19 07:50:00|2348.18|2348.18|2342.96|2342.96|2349.73|2349.73|2341.28|2341.28|0
1589874900000|2020-05-19 07:55:00|2342.92|2342.92|2346.23|2346.23|2349.58|2349.58|2342.72|2342.72|0
1589875200000|2020-05-19 08:00:00|2346.39|2346.39|2339.9|2339.9|2348.82|2348.82|2339.9|2339.9|0
1589875500000|2020-05-19 08:05:00|2340.07|2340.07|2337.86|2337.86|2340.45|2340.45|2333.26|2333.26|0
1589875800000|2020-05-19 08:10:00|2337.92|2337.92|2332.81|2332.81|2337.92|2337.92|2331.61|2331.61|0
1589876100000|2020-05-19 08:15:00|2332.58|2332.58|2337.48|2337.48|2337.48|2337.48|2329.66|2329.66|0
1589876400000|2020-05-19 08:20:00|2337.64|2337.64|2322.63|2322.63|2337.67|2337.67|2322.23|2322.23|0
1589876700000|2020-05-19 08:25:00|2322.69|2322.69|2327.05|2327.05|2327.16|2327.16|2320.58|2320.58|0
1589877000000|2020-05-19 08:30:00|2327.01|2327.01|2323.89|2323.89|2330.47|2330.47|2323.89|2323.89|0
1589877300000|2020-05-19 08:35:00|2324.06|2324.06|2322.39|2322.39|2325.95|2325.95|2319.93|2319.93|0
1589877600000|2020-05-19 08:40:00|2322.56|2322.56|2332.68|2332.68|2334.79|2334.79|2322.44|2322.44|0
1589877900000|2020-05-19 08:45:00|2332.84|2332.84|2342.7|2342.7|2344.64|2344.64|2332.28|2332.28|0
1589878200000|2020-05-19 08:50:00|2342.61|2342.61|2339.39|2339.39|2343.89|2343.89|2339.06|2339.06|0
1589878500000|2020-05-19 08:55:00|2339.44|2339.44|2343.08|2343.08|2343.1|2343.1|2337.58|2337.58|0
1589878800000|2020-05-19 09:00:00|2342.58|2342.58|2342.48|2342.48|2344.95|2344.95|2340.95|2340.95|0
1589879100000|2020-05-19 09:05:00|2342.4|2342.4|2337.83|2337.83|2343.53|2343.53|2337.83|2337.83|0
1589879400000|2020-05-19 09:10:00|2338.12|2338.12|2336.47|2336.47|2341.51|2341.51|2335.31|2335.31|0
1589879700000|2020-05-19 09:15:00|2336.24|2336.24|2334.32|2334.32|2337.02|2337.02|2333.14|2333.14|0
1589880000000|2020-05-19 09:20:00|2334.54|2334.54|2326.97|2326.97|2334.54|2334.54|2326.97|2326.97|0
1589880300000|2020-05-19 09:25:00|2326.86|2326.86|2325.95|2325.95|2327.18|2327.18|2324.07|2324.07|0
1589880600000|2020-05-19 09:30:00|2326.17|2326.17|2326.74|2326.74|2326.91|2326.91|2322.08|2322.08|0
1589880900000|2020-05-19 09:35:00|2326.91|2326.91|2326.67|2326.67|2329.32|2329.32|2325.85|2325.85|0
1589881200000|2020-05-19 09:40:00|2326.83|2326.83|2329.55|2329.55|2330.61|2330.61|2326.67|2326.67|0
1589881500000|2020-05-19 09:45:00|2329.44|2329.44|2325.2|2325.2|2329.61|2329.61|2324.77|2324.77|0
1589881800000|2020-05-19 09:50:00|2325.76|2325.76|2328.02|2328.02|2328.02|2328.02|2324.38|2324.38|0
1589882100000|2020-05-19 09:55:00|2328.19|2328.19|2326.97|2326.97|2328.76|2328.76|2326.52|2326.52|0
1589882400000|2020-05-19 10:00:00|2326.8|2326.8|2319.28|2319.28|2326.8|2326.8|2316.21|2316.21|0
1589882700000|2020-05-19 10:05:00|2319.36|2319.36|2316.52|2316.52|2320.25|2320.25|2314.45|2314.45|0
1589883000000|2020-05-19 10:10:00|2316.41|2316.41|2316.08|2316.08|2319.15|2319.15|2314.79|2314.79|0
1589883300000|2020-05-19 10:15:00|2316.04|2316.04|2315.99|2315.99|2320.71|2320.71|2315.47|2315.47|0
1589883600000|2020-05-19 10:20:00|2316.16|2316.16|2313.49|2313.49|2316.72|2316.72|2312.35|2312.35|0
1589883900000|2020-05-19 10:25:00|2313.66|2313.66|2310.93|2310.93|2315.7|2315.7|2310.93|2310.93|0
1589884200000|2020-05-19 10:30:00|2310.77|2310.77|2310.69|2310.69|2311.2|2311.2|2306.86|2306.86|0
1589884500000|2020-05-19 10:35:00|2310.34|2310.34|2308.66|2308.66|2312.43|2312.43|2307.37|2307.37|0
1589884800000|2020-05-19 10:40:00|2308.55|2308.55|2310.29|2310.29|2312.06|2312.06|2307.72|2307.72|0
1589885100000|2020-05-19 10:45:00|2310.13|2310.13|2314.6|2314.6|2314.93|2314.93|2310.04|2310.04|0
1589885400000|2020-05-19 10:50:00|2315|2315|2309.97|2309.97|2315|2315|2309.89|2309.89|0
1589885700000|2020-05-19 10:55:00|2309.8|2309.8|2314.41|2314.41|2316.22|2316.22|2309.41|2309.41|0
1589886000000|2020-05-19 11:00:00|2314.63|2314.63|2319.36|2319.36|2319.36|2319.36|2313.21|2313.21|0
1589886300000|2020-05-19 11:05:00|2319.41|2319.41|2320.02|2320.02|2320.46|2320.46|2317.87|2317.87|0
1589886600000|2020-05-19 11:10:00|2320.14|2320.14|2319.14|2319.14|2322.08|2322.08|2319.09|2319.09|0
1589886900000|2020-05-19 11:15:00|2319.26|2319.26|2324.32|2324.32|2326.33|2326.33|2319.09|2319.09|0
1589887200000|2020-05-19 11:20:00|2324.38|2324.38|2325.81|2325.81|2326.51|2326.51|2322.29|2322.29|0
1589887500000|2020-05-19 11:25:00|2325.98|2325.98|2325.22|2325.22|2328.49|2328.49|2324.69|2324.69|0
1589887800000|2020-05-19 11:30:00|2324.73|2324.73|2321.84|2321.84|2325.25|2325.25|2320.51|2320.51|0
1589888100000|2020-05-19 11:35:00|2321.67|2321.67|2322.75|2322.75|2323.31|2323.31|2319.52|2319.52|0
1589888400000|2020-05-19 11:40:00|2322.25|2322.25|2323.91|2323.91|2325.97|2325.97|2321.61|2321.61|0
1589888700000|2020-05-19 11:45:00|2323.97|2323.97|2327.09|2327.09|2327.86|2327.86|2322.42|2322.42|0
1589889000000|2020-05-19 11:50:00|2326.26|2326.26|2325.3|2325.3|2327.54|2327.54|2324.11|2324.11|0
1589889300000|2020-05-19 11:55:00|2325.46|2325.46|2323.93|2323.93|2326.51|2326.51|2323.11|2323.11|0
1589889600000|2020-05-19 12:00:00|2323.91|2323.91|2326.54|2326.54|2326.81|2326.81|2323.9|2323.9|0
1589889900000|2020-05-19 12:05:00|2325.87|2325.87|2324.3|2324.3|2325.87|2325.87|2322.27|2322.27|0
1589890200000|2020-05-19 12:10:00|2324.13|2324.13|2321.12|2321.12|2324.57|2324.57|2320.12|2320.12|0
1589890500000|2020-05-19 12:15:00|2321.08|2321.08|2318.02|2318.02|2322.44|2322.44|2317.96|2317.96|0
1589890800000|2020-05-19 12:20:00|2317.86|2317.86|2315.09|2315.09|2319.32|2319.32|2313.56|2313.56|0
1589891100000|2020-05-19 12:25:00|2314.92|2314.92|2318.57|2318.57|2318.68|2318.68|2314.05|2314.05|0
1589891400000|2020-05-19 12:30:00|2318.91|2318.91|2318.68|2318.68|2320.87|2320.87|2318.24|2318.24|0
1589891700000|2020-05-19 12:35:00|2318.34|2318.34|2321.5|2321.5|2322.47|2322.47|2318.34|2318.34|0
1589892000000|2020-05-19 12:40:00|2321.33|2321.33|2320.93|2320.93|2322.72|2322.72|2320.21|2320.21|0
1589892300000|2020-05-19 12:45:00|2320.99|2320.99|2319.8|2319.8|2321.63|2321.63|2318.58|2318.58|0
1589892600000|2020-05-19 12:50:00|2319.73|2319.73|2317.53|2317.53|2320.1|2320.1|2316.63|2316.63|0
1589892900000|2020-05-19 12:55:00|2317.48|2317.48|2316.88|2316.88|2319.8|2319.8|2316.88|2316.88|0
1589893200000|2020-05-19 13:00:00|2316.94|2316.94|2316.85|2316.85|2319|2319|2316.04|2316.04|0
1589893500000|2020-05-19 13:05:00|2316.68|2316.68|2320.46|2320.46|2321.48|2321.48|2315.82|2315.82|0
1589893800000|2020-05-19 13:10:00|2320.54|2320.54|2317.76|2317.76|2320.54|2320.54|2317.6|2317.6|0
1589894100000|2020-05-19 13:15:00|2317.65|2317.65|2318.38|2318.38|2318.54|2318.54|2316.41|2316.41|0
1589894400000|2020-05-19 13:20:00|2318.21|2318.21|2318.85|2318.85|2320.74|2320.74|2317.64|2317.64|0
1589894700000|2020-05-19 13:25:00|2318.96|2318.96|2312.2|2312.2|2321.25|2321.25|2311.95|2311.95|0
1589895000000|2020-05-19 13:30:00|2312|2312|2303.03|2303.03|2313.27|2313.27|2302.86|2302.86|0
1589895300000|2020-05-19 13:35:00|2302.84|2302.84|2301.12|2301.12|2305.66|2305.66|2299.11|2299.11|0
1589895600000|2020-05-19 13:40:00|2301.46|2301.46|2299.14|2299.14|2301.58|2301.58|2298.29|2298.29|0
1589895900000|2020-05-19 13:45:00|2299.3|2299.3|2289.36|2289.36|2299.56|2299.56|2288.98|2288.98|0
1589896200000|2020-05-19 13:50:00|2289.57|2289.57|2291.2|2291.2|2291.42|2291.42|2287.25|2287.25|0
1589896500000|2020-05-19 13:55:00|2291.22|2291.22|2298.75|2298.75|2299.67|2299.67|2291.09|2291.09|0
1589896800000|2020-05-19 14:00:00|2298.25|2298.25|2295.61|2295.61|2298.83|2298.83|2292.63|2292.63|0
1589897100000|2020-05-19 14:05:00|2295.64|2295.64|2306.43|2306.43|2306.69|2306.69|2295.64|2295.64|0
1589897400000|2020-05-19 14:10:00|2306.48|2306.48|2306.12|2306.12|2309.65|2309.65|2304.69|2304.69|0
1589897700000|2020-05-19 14:15:00|2306.28|2306.28|2296.45|2296.45|2306.62|2306.62|2295.66|2295.66|0
1589898000000|2020-05-19 14:20:00|2296.33|2296.33|2299.51|2299.51|2300.42|2300.42|2296.01|2296.01|0
1589898300000|2020-05-19 14:25:00|2299.45|2299.45|2299.39|2299.39|2302.24|2302.24|2295.82|2295.82|0
1589898600000|2020-05-19 14:30:00|2299.34|2299.34|2297.64|2297.64|2301.73|2301.73|2295.76|2295.76|0
1589898900000|2020-05-19 14:35:00|2297.66|2297.66|2293.19|2293.19|2298.72|2298.72|2291.62|2291.62|0
1589899200000|2020-05-19 14:40:00|2293.06|2293.06|2292.23|2292.23|2293.23|2293.23|2290.07|2290.07|0
1589899500000|2020-05-19 14:45:00|2292.4|2292.4|2298.48|2298.48|2299.02|2299.02|2291.3|2291.3|0
1589899800000|2020-05-19 14:50:00|2298.18|2298.18|2302.74|2302.74|2302.74|2302.74|2297.85|2297.85|0
1589900100000|2020-05-19 14:55:00|2302.8|2302.8|2305.42|2305.42|2305.81|2305.81|2302.29|2302.29|0
1589900400000|2020-05-19 15:00:00|2305.68|2305.68|2313.79|2313.79|2314.53|2314.53|2304.98|2304.98|0
1589900700000|2020-05-19 15:05:00|2313.75|2313.75|2313.55|2313.55|2316.99|2316.99|2313.26|2313.26|0
1589901000000|2020-05-19 15:10:00|2313.49|2313.49|2306.92|2306.92|2314.58|2314.58|2306.58|2306.58|0
1589901300000|2020-05-19 15:15:00|2306.97|2306.97|2313.72|2313.72|2313.91|2313.91|2306.97|2306.97|0
1589901600000|2020-05-19 15:20:00|2313.83|2313.83|2318.39|2318.39|2318.95|2318.95|2312.07|2312.07|0
1589901900000|2020-05-19 15:25:00|2318.28|2318.28|2319.97|2319.97|2321.36|2321.36|2315.86|2315.86|0
1589958900000|2020-05-20 07:15:00|2279.04|2279.04|2277.05|2277.05|2284.2|2284.2|2276.05|2276.05|0
1589959200000|2020-05-20 07:20:00|2277.14|2277.14|2271.22|2271.22|2277.25|2277.25|2270.56|2270.56|0
1589959500000|2020-05-20 07:25:00|2271.34|2271.34|2277.84|2277.84|2278.41|2278.41|2269.28|2269.28|0
1589959800000|2020-05-20 07:30:00|2277.67|2277.67|2270.31|2270.31|2277.67|2277.67|2268.37|2268.37|0
1589960100000|2020-05-20 07:35:00|2270.15|2270.15|2268.17|2268.17|2270.45|2270.45|2264.6|2264.6|0
1589960400000|2020-05-20 07:40:00|2268.5|2268.5|2269.27|2269.27|2269.62|2269.62|2266.52|2266.52|0
1589960700000|2020-05-20 07:45:00|2269.6|2269.6|2277.99|2277.99|2278.05|2278.05|2267.14|2267.14|0
1589961000000|2020-05-20 07:50:00|2279.12|2279.12|2270.16|2270.16|2280.17|2280.17|2269.99|2269.99|0
1589961300000|2020-05-20 07:55:00|2269.99|2269.99|2265.66|2265.66|2269.99|2269.99|2262.94|2262.94|0
1589961600000|2020-05-20 08:00:00|2265.82|2265.82|2268.91|2268.91|2271.11|2271.11|2264.69|2264.69|0
1589961900000|2020-05-20 08:05:00|2268.75|2268.75|2274.67|2274.67|2274.71|2274.71|2268.55|2268.55|0
1589962200000|2020-05-20 08:10:00|2274.34|2274.34|2281.06|2281.06|2281.06|2281.06|2272.75|2272.75|0
1589962500000|2020-05-20 08:15:00|2281.27|2281.27|2290.38|2290.38|2290.84|2290.84|2281.27|2281.27|0
1589962800000|2020-05-20 08:20:00|2290.55|2290.55|2294.7|2294.7|2296.71|2296.71|2290.55|2290.55|0
1589963100000|2020-05-20 08:25:00|2294.75|2294.75|2294.34|2294.34|2295.65|2295.65|2289.97|2289.97|0
1589963400000|2020-05-20 08:30:00|2294.29|2294.29|2286.52|2286.52|2295.1|2295.1|2286.52|2286.52|0
1589963700000|2020-05-20 08:35:00|2286.69|2286.69|2290.49|2290.49|2292.32|2292.32|2286.37|2286.37|0
1589964000000|2020-05-20 08:40:00|2290.04|2290.04|2291.46|2291.46|2294.09|2294.09|2289.23|2289.23|0
1589964300000|2020-05-20 08:45:00|2292.04|2292.04|2292.58|2292.58|2295|2295|2290.24|2290.24|0
1589964600000|2020-05-20 08:50:00|2292.87|2292.87|2289.78|2289.78|2293.75|2293.75|2287.78|2287.78|0
1589964900000|2020-05-20 08:55:00|2289.67|2289.67|2287.86|2287.86|2290.82|2290.82|2286.8|2286.8|0
1589965200000|2020-05-20 09:00:00|2288.02|2288.02|2284.29|2284.29|2291.24|2291.24|2282.88|2282.88|0
1589965500000|2020-05-20 09:05:00|2283.96|2283.96|2286.52|2286.52|2286.52|2286.52|2279.59|2279.59|0
1589965800000|2020-05-20 09:10:00|2286.35|2286.35|2284.69|2284.69|2289.89|2289.89|2284.69|2284.69|0
1589966100000|2020-05-20 09:15:00|2284.85|2284.85|2284.57|2284.57|2286.51|2286.51|2282.63|2282.63|0
1589966400000|2020-05-20 09:20:00|2284.41|2284.41|2285.42|2285.42|2285.42|2285.42|2282.06|2282.06|0
1589966700000|2020-05-20 09:25:00|2285.58|2285.58|2283.18|2283.18|2286.77|2286.77|2282.44|2282.44|0
1589967000000|2020-05-20 09:30:00|2283.29|2283.29|2281.67|2281.67|2285.71|2285.71|2280.78|2280.78|0
1589967300000|2020-05-20 09:35:00|2281.5|2281.5|2278.46|2278.46|2281.66|2281.66|2277.89|2277.89|0
1589967600000|2020-05-20 09:40:00|2278.35|2278.35|2281.22|2281.22|2281.45|2281.45|2277.54|2277.54|0
1589967900000|2020-05-20 09:45:00|2281.18|2281.18|2278.25|2278.25|2282.18|2282.18|2278.01|2278.01|0
1589968200000|2020-05-20 09:50:00|2278.42|2278.42|2282.06|2282.06|2283.04|2283.04|2278.42|2278.42|0
1589968500000|2020-05-20 09:55:00|2282.37|2282.37|2287.89|2287.89|2288.91|2288.91|2282.32|2282.32|0
1589968800000|2020-05-20 10:00:00|2287.73|2287.73|2292.15|2292.15|2292.15|2292.15|2287.73|2287.73|0
1589969100000|2020-05-20 10:05:00|2292.38|2292.38|2295.33|2295.33|2295.72|2295.72|2292.38|2292.38|0
1589969400000|2020-05-20 10:10:00|2294.99|2294.99|2292.45|2292.45|2295.08|2295.08|2292.37|2292.37|0
1589969700000|2020-05-20 10:15:00|2292.34|2292.34|2291.2|2291.2|2292.95|2292.95|2291.2|2291.2|0
1589970000000|2020-05-20 10:20:00|2291.37|2291.37|2291.87|2291.87|2293.74|2293.74|2291.37|2291.37|0
1589970300000|2020-05-20 10:25:00|2292.04|2292.04|2290.58|2290.58|2293.63|2293.63|2290.09|2290.09|0
1589970600000|2020-05-20 10:30:00|2290.64|2290.64|2290.35|2290.35|2292.19|2292.19|2289.53|2289.53|0
1589970900000|2020-05-20 10:35:00|2290.18|2290.18|2291.83|2291.83|2291.83|2291.83|2289.87|2289.87|0
1589971200000|2020-05-20 10:40:00|2291.88|2291.88|2293.48|2293.48|2296.6|2296.6|2291.62|2291.62|0
1589971500000|2020-05-20 10:45:00|2293.46|2293.46|2291.49|2291.49|2293.94|2293.94|2289.4|2289.4|0
1589971800000|2020-05-20 10:50:00|2290.98|2290.98|2288.93|2288.93|2291.06|2291.06|2287.15|2287.15|0
1589972100000|2020-05-20 10:55:00|2289.43|2289.43|2292.08|2292.08|2293.75|2293.75|2289.06|2289.06|0
1589972400000|2020-05-20 11:00:00|2291.97|2291.97|2292.63|2292.63|2293.47|2293.47|2291.5|2291.5|0
1589972700000|2020-05-20 11:05:00|2292.46|2292.46|2293.19|2293.19|2294.87|2294.87|2291.53|2291.53|0
1589973000000|2020-05-20 11:10:00|2293.28|2293.28|2295.86|2295.86|2295.86|2295.86|2293.24|2293.24|0
1589973300000|2020-05-20 11:15:00|2295.84|2295.84|2297.48|2297.48|2298.4|2298.4|2295.38|2295.38|0
1589973600000|2020-05-20 11:20:00|2297.65|2297.65|2298.07|2298.07|2298.75|2298.75|2297.5|2297.5|0
1589973900000|2020-05-20 11:25:00|2297.96|2297.96|2298.32|2298.32|2299.18|2299.18|2297.61|2297.61|0
1589974200000|2020-05-20 11:30:00|2298.44|2298.44|2298.55|2298.55|2298.98|2298.98|2297.65|2297.65|0
1589974500000|2020-05-20 11:35:00|2298.88|2298.88|2305.2|2305.2|2305.29|2305.29|2298.88|2298.88|0
1589974800000|2020-05-20 11:40:00|2305.04|2305.04|2306.54|2306.54|2307.39|2307.39|2304.94|2304.94|0
1589975100000|2020-05-20 11:45:00|2306.7|2306.7|2301.9|2301.9|2306.74|2306.74|2301.84|2301.84|0
1589975400000|2020-05-20 11:50:00|2302.01|2302.01|2301.71|2301.71|2303.23|2303.23|2300.16|2300.16|0
1589975700000|2020-05-20 11:55:00|2301.77|2301.77|2299.76|2299.76|2302.1|2302.1|2298.39|2298.39|0
1589976000000|2020-05-20 12:00:00|2299.8|2299.8|2300.28|2300.28|2302.13|2302.13|2299.8|2299.8|0
1589976300000|2020-05-20 12:05:00|2300.19|2300.19|2301.72|2301.72|2301.72|2301.72|2299.14|2299.14|0
1589976600000|2020-05-20 12:10:00|2301.66|2301.66|2305.58|2305.58|2306.15|2306.15|2301.49|2301.49|0
1589976900000|2020-05-20 12:15:00|2305.64|2305.64|2309.29|2309.29|2310.59|2310.59|2305.18|2305.18|0
1589977200000|2020-05-20 12:20:00|2309.45|2309.45|2304.69|2304.69|2309.66|2309.66|2304.18|2304.18|0
1589977500000|2020-05-20 12:25:00|2304.86|2304.86|2305.72|2305.72|2306.78|2306.78|2304.86|2304.86|0
1589977800000|2020-05-20 12:30:00|2305.78|2305.78|2302.85|2302.85|2307.14|2307.14|2302.68|2302.68|0
1589978100000|2020-05-20 12:35:00|2302.82|2302.82|2299.67|2299.67|2302.82|2302.82|2298.95|2298.95|0
1589978400000|2020-05-20 12:40:00|2299.55|2299.55|2302.68|2302.68|2303.25|2303.25|2299.55|2299.55|0
1589978700000|2020-05-20 12:45:00|2302.71|2302.71|2303.34|2303.34|2303.8|2303.8|2301.63|2301.63|0
1589979000000|2020-05-20 12:50:00|2303.17|2303.17|2301.78|2301.78|2303.17|2303.17|2301.38|2301.38|0
1589979300000|2020-05-20 12:55:00|2301.61|2301.61|2303.16|2303.16|2304.37|2304.37|2301.33|2301.33|0
1589979600000|2020-05-20 13:00:00|2303.44|2303.44|2304.44|2304.44|2307.84|2307.84|2303.44|2303.44|0
1589979900000|2020-05-20 13:05:00|2304.41|2304.41|2305.96|2305.96|2305.96|2305.96|2303.06|2303.06|0
1589980200000|2020-05-20 13:10:00|2305.9|2305.9|2312.51|2312.51|2312.93|2312.93|2305.9|2305.9|0
1589980500000|2020-05-20 13:15:00|2312.68|2312.68|2311.45|2311.45|2314.23|2314.23|2311.34|2311.34|0
1589980800000|2020-05-20 13:20:00|2311.34|2311.34|2309.24|2309.24|2312.27|2312.27|2309.24|2309.24|0
1589981100000|2020-05-20 13:25:00|2309.07|2309.07|2308.22|2308.22|2309.98|2309.98|2308.22|2308.22|0
1589981400000|2020-05-20 13:30:00|2308.8|2308.8|2314.27|2314.27|2315.62|2315.62|2308.34|2308.34|0
1589981700000|2020-05-20 13:35:00|2314.32|2314.32|2319.58|2319.58|2319.82|2319.82|2312.83|2312.83|0
1589982000000|2020-05-20 13:40:00|2319.63|2319.63|2314.08|2314.08|2322.22|2322.22|2314.08|2314.08|0
1589982300000|2020-05-20 13:45:00|2314.04|2314.04|2318.04|2318.04|2319.29|2319.29|2311.91|2311.91|0
1589982600000|2020-05-20 13:50:00|2318.11|2318.11|2315.31|2315.31|2319.7|2319.7|2314.19|2314.19|0
1589982900000|2020-05-20 13:55:00|2315.25|2315.25|2313.18|2313.18|2315.55|2315.55|2309.96|2309.96|0
1589983200000|2020-05-20 14:00:00|2313.34|2313.34|2316.08|2316.08|2317.54|2317.54|2312.18|2312.18|0
1589983500000|2020-05-20 14:05:00|2315.91|2315.91|2319.6|2319.6|2319.9|2319.9|2313.79|2313.79|0
1589983800000|2020-05-20 14:10:00|2319.77|2319.77|2321.21|2321.21|2321.49|2321.49|2319.15|2319.15|0
1589984100000|2020-05-20 14:15:00|2321.32|2321.32|2316.35|2316.35|2321.49|2321.49|2315.51|2315.51|0
1589984400000|2020-05-20 14:20:00|2316.74|2316.74|2321.18|2321.18|2323.71|2323.71|2316.66|2316.66|0
1589984700000|2020-05-20 14:25:00|2321.35|2321.35|2323.27|2323.27|2323.66|2323.66|2318.22|2318.22|0
1589985000000|2020-05-20 14:30:00|2323.23|2323.23|2325.7|2325.7|2325.7|2325.7|2320.93|2320.93|0
1589985300000|2020-05-20 14:35:00|2326.03|2326.03|2324.17|2324.17|2327.75|2327.75|2321.49|2321.49|0
1589985600000|2020-05-20 14:40:00|2324.22|2324.22|2325.97|2325.97|2326.22|2326.22|2323.44|2323.44|0
1589985900000|2020-05-20 14:45:00|2326.13|2326.13|2327.14|2327.14|2330.29|2330.29|2326.03|2326.03|0
1589986200000|2020-05-20 14:50:00|2327.15|2327.15|2328.11|2328.11|2329.24|2329.24|2327.15|2327.15|0
1589986500000|2020-05-20 14:55:00|2328.23|2328.23|2328.06|2328.06|2328.93|2328.93|2325.97|2325.97|0
1589986800000|2020-05-20 15:00:00|2328.18|2328.18|2324.23|2324.23|2329.11|2329.11|2324.18|2324.18|0
1589987100000|2020-05-20 15:05:00|2324.17|2324.17|2322.61|2322.61|2324.51|2324.51|2321.11|2321.11|0
1589987400000|2020-05-20 15:10:00|2322.84|2322.84|2329.2|2329.2|2329.2|2329.2|2322.27|2322.27|0
1589987700000|2020-05-20 15:15:00|2329.14|2329.14|2331.07|2331.07|2331.07|2331.07|2327.54|2327.54|0
1589988000000|2020-05-20 15:20:00|2331.19|2331.19|2329.07|2329.07|2332.71|2332.71|2328.45|2328.45|0
1589988300000|2020-05-20 15:25:00|2329.13|2329.13|2333.33|2333.33|2333.8|2333.8|2328.86|2328.86|0
1590045300000|2020-05-21 07:15:00|2301.05|2301.05|2302|2302|2305.99|2305.99|2299.09|2299.09|0
1590045600000|2020-05-21 07:20:00|2301.83|2301.83|2296.67|2296.67|2301.91|2301.91|2296.42|2296.42|0
1590045900000|2020-05-21 07:25:00|2296.61|2296.61|2301.28|2301.28|2301.28|2301.28|2296.61|2296.61|0
1590046200000|2020-05-21 07:30:00|2301.13|2301.13|2305.08|2305.08|2306.03|2306.03|2298.68|2298.68|0
1590046500000|2020-05-21 07:35:00|2304.95|2304.95|2307.37|2307.37|2310.01|2310.01|2304.45|2304.45|0
1590046800000|2020-05-21 07:40:00|2307.39|2307.39|2302.76|2302.76|2307.39|2307.39|2301.85|2301.85|0
1590047100000|2020-05-21 07:45:00|2302.64|2302.64|2302.34|2302.34|2303.09|2303.09|2299.8|2299.8|0
1590047400000|2020-05-21 07:50:00|2302.01|2302.01|2303.29|2303.29|2305.49|2305.49|2301.85|2301.85|0
1590047700000|2020-05-21 07:55:00|2303.18|2303.18|2300.84|2300.84|2303.18|2303.18|2299.55|2299.55|0
1590048000000|2020-05-21 08:00:00|2300.34|2300.34|2304.09|2304.09|2304.98|2304.98|2300.15|2300.15|0
1590048300000|2020-05-21 08:05:00|2303.25|2303.25|2291.1|2291.1|2303.25|2303.25|2290.89|2290.89|0
1590048600000|2020-05-21 08:10:00|2291.6|2291.6|2289.49|2289.49|2293.12|2293.12|2288.95|2288.95|0
1590048900000|2020-05-21 08:15:00|2289.32|2289.32|2289.08|2289.08|2290.73|2290.73|2288.2|2288.2|0
1590049200000|2020-05-21 08:20:00|2289.03|2289.03|2284.91|2284.91|2289.16|2289.16|2284.4|2284.4|0
1590049500000|2020-05-21 08:25:00|2285|2285|2284.06|2284.06|2285.78|2285.78|2281.12|2281.12|0
1590049800000|2020-05-21 08:30:00|2284.23|2284.23|2287.32|2287.32|2289.06|2289.06|2284.23|2284.23|0
1590050100000|2020-05-21 08:35:00|2287.49|2287.49|2286.2|2286.2|2288.2|2288.2|2285.05|2285.05|0
1590050400000|2020-05-21 08:40:00|2286.15|2286.15|2283.3|2283.3|2286.15|2286.15|2281.63|2281.63|0
1590050700000|2020-05-21 08:45:00|2282.46|2282.46|2280.61|2280.61|2283.58|2283.58|2280.61|2280.61|0
1590051000000|2020-05-21 08:50:00|2280.58|2280.58|2282.28|2282.28|2284.11|2284.11|2279.09|2279.09|0
1590051300000|2020-05-21 08:55:00|2282.37|2282.37|2284.66|2284.66|2285.2|2285.2|2282.31|2282.31|0
1590051600000|2020-05-21 09:00:00|2284.88|2284.88|2283.68|2283.68|2287.84|2287.84|2283.45|2283.45|0
1590051900000|2020-05-21 09:05:00|2283.62|2283.62|2280.77|2280.77|2285|2285|2280.52|2280.52|0
1590052200000|2020-05-21 09:10:00|2280.93|2280.93|2279.29|2279.29|2281.09|2281.09|2277.83|2277.83|0
1590052500000|2020-05-21 09:15:00|2279.46|2279.46|2275.32|2275.32|2279.46|2279.46|2274.14|2274.14|0
1590052800000|2020-05-21 09:20:00|2275.39|2275.39|2278.04|2278.04|2278.37|2278.37|2274.68|2274.68|0
1590053100000|2020-05-21 09:25:00|2277.95|2277.95|2281.13|2281.13|2282.58|2282.58|2277.95|2277.95|0
1590053400000|2020-05-21 09:30:00|2281.17|2281.17|2274.34|2274.34|2281.17|2281.17|2274.03|2274.03|0
1590053700000|2020-05-21 09:35:00|2274.67|2274.67|2271.58|2271.58|2274.67|2274.67|2271.58|2271.58|0
1590054000000|2020-05-21 09:40:00|2271.75|2271.75|2272.1|2272.1|2273.06|2273.06|2271.4|2271.4|0
1590054300000|2020-05-21 09:45:00|2271.94|2271.94|2270.29|2270.29|2272.1|2272.1|2268.83|2268.83|0
1590054600000|2020-05-21 09:50:00|2270.45|2270.45|2266.73|2266.73|2270.45|2270.45|2266.56|2266.56|0
1590054900000|2020-05-21 09:55:00|2266.43|2266.43|2267.44|2267.44|2268.23|2268.23|2266.3|2266.3|0
1590055200000|2020-05-21 10:00:00|2267.39|2267.39|2268.25|2268.25|2268.83|2268.83|2264.78|2264.78|0
1590055500000|2020-05-21 10:05:00|2268.41|2268.41|2268.33|2268.33|2269.15|2269.15|2267.82|2267.82|0
1590055800000|2020-05-21 10:10:00|2268.36|2268.36|2271.78|2271.78|2271.89|2271.89|2267.35|2267.35|0
1590056100000|2020-05-21 10:15:00|2271.69|2271.69|2270.41|2270.41|2273.97|2273.97|2269.18|2269.18|0
1590056400000|2020-05-21 10:20:00|2270.59|2270.59|2265.32|2265.32|2270.64|2270.64|2264.82|2264.82|0
1590056700000|2020-05-21 10:25:00|2265.15|2265.15|2267.04|2267.04|2267.04|2267.04|2264.21|2264.21|0
1590057000000|2020-05-21 10:30:00|2266.87|2266.87|2266.48|2266.48|2268.08|2268.08|2266.05|2266.05|0
1590057300000|2020-05-21 10:35:00|2266.65|2266.65|2268.06|2268.06|2268.16|2268.16|2264.78|2264.78|0
1590057600000|2020-05-21 10:40:00|2268.23|2268.23|2266.33|2266.33|2269.07|2269.07|2266.33|2266.33|0
1590057900000|2020-05-21 10:45:00|2266.49|2266.49|2269.18|2269.18|2269.89|2269.89|2266.49|2266.49|0
1590058200000|2020-05-21 10:50:00|2269.17|2269.17|2268.85|2268.85|2270.5|2270.5|2268.61|2268.61|0
1590058500000|2020-05-21 10:55:00|2268.68|2268.68|2266.03|2266.03|2268.85|2268.85|2265.8|2265.8|0
1590058800000|2020-05-21 11:00:00|2265.91|2265.91|2265.04|2265.04|2268.27|2268.27|2264.91|2264.91|0
1590059100000|2020-05-21 11:05:00|2264.88|2264.88|2264.36|2264.36|2265|2265|2263.2|2263.2|0
1590059400000|2020-05-21 11:10:00|2264.41|2264.41|2263.4|2263.4|2265.89|2265.89|2262.82|2262.82|0
1590059700000|2020-05-21 11:15:00|2263.57|2263.57|2263.69|2263.69|2267.63|2267.63|2263.3|2263.3|0
1590060000000|2020-05-21 11:20:00|2263.02|2263.02|2263.92|2263.92|2264.8|2264.8|2260.72|2260.72|0
1590060300000|2020-05-21 11:25:00|2263.69|2263.69|2264.82|2264.82|2265.81|2265.81|2263.39|2263.39|0
1590060600000|2020-05-21 11:30:00|2264.98|2264.98|2263.95|2263.95|2265.63|2265.63|2263.45|2263.45|0
1590060900000|2020-05-21 11:35:00|2263.78|2263.78|2260.48|2260.48|2263.78|2263.78|2259.5|2259.5|0
1590061200000|2020-05-21 11:40:00|2260.31|2260.31|2256.94|2256.94|2260.55|2260.55|2256.94|2256.94|0
1590061500000|2020-05-21 11:45:00|2256.9|2256.9|2252.69|2252.69|2256.9|2256.9|2252.36|2252.36|0
1590061800000|2020-05-21 11:50:00|2252.64|2252.64|2253.48|2253.48|2254.99|2254.99|2252.52|2252.52|0
1590062100000|2020-05-21 11:55:00|2253.65|2253.65|2253.67|2253.67|2255.52|2255.52|2253.34|2253.34|0
1590062400000|2020-05-21 12:00:00|2253.59|2253.59|2252.04|2252.04|2254.3|2254.3|2251.41|2251.41|0
1590062700000|2020-05-21 12:05:00|2252.06|2252.06|2251.58|2251.58|2252.53|2252.53|2248.8|2248.8|0
1590063000000|2020-05-21 12:10:00|2251.63|2251.63|2252.28|2252.28|2254.18|2254.18|2251.47|2251.47|0
1590063300000|2020-05-21 12:15:00|2252.11|2252.11|2252.78|2252.78|2254.85|2254.85|2251.29|2251.29|0
1590063600000|2020-05-21 12:20:00|2252.62|2252.62|2256|2256|2256|2256|2252.11|2252.11|0
1590063900000|2020-05-21 12:25:00|2255.95|2255.95|2250.57|2250.57|2256.08|2256.08|2250.18|2250.18|0
1590064200000|2020-05-21 12:30:00|2250.51|2250.51|2246.84|2246.84|2250.55|2250.55|2245.68|2245.68|0
1590064500000|2020-05-21 12:35:00|2246.78|2246.78|2251.8|2251.8|2252.86|2252.86|2246.06|2246.06|0
1590064800000|2020-05-21 12:40:00|2251.74|2251.74|2253.79|2253.79|2253.83|2253.83|2250.95|2250.95|0
1590065100000|2020-05-21 12:45:00|2254.08|2254.08|2254.47|2254.47|2256.66|2256.66|2253.98|2253.98|0
1590065400000|2020-05-21 12:50:00|2254.76|2254.76|2249.67|2249.67|2255.18|2255.18|2249.67|2249.67|0
1590065700000|2020-05-21 12:55:00|2249.66|2249.66|2248.06|2248.06|2251.39|2251.39|2248.06|2248.06|0
1590066000000|2020-05-21 13:00:00|2248|2248|2245.36|2245.36|2248|2248|2244.37|2244.37|0
1590066300000|2020-05-21 13:05:00|2245.2|2245.2|2248.46|2248.46|2248.83|2248.83|2244.25|2244.25|0
1590066600000|2020-05-21 13:10:00|2248.34|2248.34|2254.67|2254.67|2255.09|2255.09|2248.12|2248.12|0
1590066900000|2020-05-21 13:15:00|2254.84|2254.84|2252.35|2252.35|2256.19|2256.19|2251.25|2251.25|0
1590067200000|2020-05-21 13:20:00|2252.42|2252.42|2255.62|2255.62|2257.03|2257.03|2252.42|2252.42|0
1590067500000|2020-05-21 13:25:00|2255.71|2255.71|2260.68|2260.68|2260.68|2260.68|2255.38|2255.38|0
1590067800000|2020-05-21 13:30:00|2261.01|2261.01|2262.03|2262.03|2262.03|2262.03|2256.26|2256.26|0
1590068100000|2020-05-21 13:35:00|2261.87|2261.87|2266.22|2266.22|2266.39|2266.39|2260.88|2260.88|0
1590068400000|2020-05-21 13:40:00|2266.31|2266.31|2268.55|2268.55|2268.88|2268.88|2262.09|2262.09|0
1590068700000|2020-05-21 13:45:00|2268.61|2268.61|2269.97|2269.97|2271.55|2271.55|2266.76|2266.76|0
1590069000000|2020-05-21 13:50:00|2269.82|2269.82|2267.23|2267.23|2270.39|2270.39|2265.18|2265.18|0
1590069300000|2020-05-21 13:55:00|2267.28|2267.28|2271.78|2271.78|2271.78|2271.78|2264.45|2264.45|0
1590069600000|2020-05-21 14:00:00|2271.96|2271.96|2271.85|2271.85|2274.58|2274.58|2269.58|2269.58|0
1590069900000|2020-05-21 14:05:00|2272.25|2272.25|2276.46|2276.46|2277.19|2277.19|2271.55|2271.55|0
1590070200000|2020-05-21 14:10:00|2276.52|2276.52|2278.1|2278.1|2279.8|2279.8|2276.52|2276.52|0
1590070500000|2020-05-21 14:15:00|2277.94|2277.94|2280.08|2280.08|2280.58|2280.58|2277.11|2277.11|0
1590070800000|2020-05-21 14:20:00|2280.12|2280.12|2280.48|2280.48|2280.7|2280.7|2278.46|2278.46|0
1590071100000|2020-05-21 14:25:00|2280.65|2280.65|2273.23|2273.23|2280.82|2280.82|2273.23|2273.23|0
1590071400000|2020-05-21 14:30:00|2273.26|2273.26|2263.76|2263.76|2273.54|2273.54|2263.76|2263.76|0
1590071700000|2020-05-21 14:35:00|2263.39|2263.39|2259.9|2259.9|2264.62|2264.62|2258.19|2258.19|0
1590072000000|2020-05-21 14:40:00|2259.73|2259.73|2264.42|2264.42|2265.8|2265.8|2259.35|2259.35|0
1590072300000|2020-05-21 14:45:00|2264.14|2264.14|2264.38|2264.38|2267.52|2267.52|2262.48|2262.48|0
1590072600000|2020-05-21 14:50:00|2264.34|2264.34|2261.72|2261.72|2264.34|2264.34|2261.35|2261.35|0
1590072900000|2020-05-21 14:55:00|2261.38|2261.38|2263.61|2263.61|2264.61|2264.61|2260.68|2260.68|0
1590073200000|2020-05-21 15:00:00|2263.07|2263.07|2253.36|2253.36|2263.07|2263.07|2252.39|2252.39|0
1590073500000|2020-05-21 15:05:00|2253.74|2253.74|2253.99|2253.99|2254.91|2254.91|2250.62|2250.62|0
1590073800000|2020-05-21 15:10:00|2253.73|2253.73|2258.35|2258.35|2258.35|2258.35|2252.88|2252.88|0
1590074100000|2020-05-21 15:15:00|2258.51|2258.51|2251.92|2251.92|2258.57|2258.57|2249.96|2249.96|0
1590074400000|2020-05-21 15:20:00|2252.01|2252.01|2249.97|2249.97|2253.34|2253.34|2249.13|2249.13|0
1590074700000|2020-05-21 15:25:00|2249.89|2249.89|2255.24|2255.24|2255.24|2255.24|2248.09|2248.09|0
1590131700000|2020-05-22 07:15:00|2158.02|2158.02|2140.42|2140.42|2158.02|2158.02|2140.42|2140.42|0
1590132000000|2020-05-22 07:20:00|2140.26|2140.26|2148.71|2148.71|2150.22|2150.22|2139.74|2139.74|0
1590132300000|2020-05-22 07:25:00|2148.38|2148.38|2159.84|2159.84|2164.94|2164.94|2148.15|2148.15|0
1590132600000|2020-05-22 07:30:00|2159.51|2159.51|2162.22|2162.22|2162.22|2162.22|2151.1|2151.1|0
1590132900000|2020-05-22 07:35:00|2161.05|2161.05|2157.55|2157.55|2161.12|2161.12|2152.37|2152.37|0
1590133200000|2020-05-22 07:40:00|2157.72|2157.72|2165.08|2165.08|2165.08|2165.08|2155.67|2155.67|0
1590133500000|2020-05-22 07:45:00|2165.31|2165.31|2167.27|2167.27|2170.59|2170.59|2165.29|2165.29|0
1590133800000|2020-05-22 07:50:00|2166.6|2166.6|2168.69|2168.69|2171.16|2171.16|2165.75|2165.75|0
1590134100000|2020-05-22 07:55:00|2169.36|2169.36|2164.74|2164.74|2169.71|2169.71|2161.53|2161.53|0
1590134400000|2020-05-22 08:00:00|2164.59|2164.59|2162.15|2162.15|2164.59|2164.59|2158.65|2158.65|0
1590134700000|2020-05-22 08:05:00|2161.99|2161.99|2163.85|2163.85|2165.93|2165.93|2160.02|2160.02|0
1590135000000|2020-05-22 08:10:00|2163.8|2163.8|2163.75|2163.75|2165.15|2165.15|2158.58|2158.58|0
1590135300000|2020-05-22 08:15:00|2163.76|2163.76|2168.78|2168.78|2170.31|2170.31|2163.26|2163.26|0
1590135600000|2020-05-22 08:20:00|2169.12|2169.12|2168.98|2168.98|2170.42|2170.42|2168.52|2168.52|0
1590135900000|2020-05-22 08:25:00|2169.14|2169.14|2168.66|2168.66|2169.87|2169.87|2166.99|2166.99|0
1590136200000|2020-05-22 08:30:00|2168.77|2168.77|2175.55|2175.55|2177.2|2177.2|2168.42|2168.42|0
1590136500000|2020-05-22 08:35:00|2175.21|2175.21|2169.62|2169.62|2177.51|2177.51|2169.37|2169.37|0
1590136800000|2020-05-22 08:40:00|2169.95|2169.95|2173.19|2173.19|2175.23|2175.23|2168.4|2168.4|0
1590137100000|2020-05-22 08:45:00|2173.18|2173.18|2165.83|2165.83|2175.6|2175.6|2165.66|2165.66|0
1590137400000|2020-05-22 08:50:00|2165.85|2165.85|2164.13|2164.13|2166.02|2166.02|2162.77|2162.77|0
1590137700000|2020-05-22 08:55:00|2164.31|2164.31|2164.79|2164.79|2168.34|2168.34|2162.99|2162.99|0
1590138000000|2020-05-22 09:00:00|2165.12|2165.12|2164.31|2164.31|2166.56|2166.56|2163.06|2163.06|0
1590138300000|2020-05-22 09:05:00|2164.35|2164.35|2168.65|2168.65|2169.48|2169.48|2161.95|2161.95|0
1590138600000|2020-05-22 09:10:00|2168.7|2168.7|2167.95|2167.95|2171.01|2171.01|2167.72|2167.72|0
1590138900000|2020-05-22 09:15:00|2168.01|2168.01|2168.13|2168.13|2169.37|2169.37|2166.53|2166.53|0
1590139200000|2020-05-22 09:20:00|2168.25|2168.25|2169.22|2169.22|2173.7|2173.7|2168.25|2168.25|0
1590139500000|2020-05-22 09:25:00|2168.88|2168.88|2175.98|2175.98|2178.71|2178.71|2167.69|2167.69|0
1590139800000|2020-05-22 09:30:00|2176.15|2176.15|2170.4|2170.4|2176.86|2176.86|2170.4|2170.4|0
1590140100000|2020-05-22 09:35:00|2170.56|2170.56|2169.8|2169.8|2171.5|2171.5|2169.71|2169.71|0
1590140400000|2020-05-22 09:40:00|2169.46|2169.46|2167.93|2167.93|2169.75|2169.75|2167.6|2167.6|0
1590140700000|2020-05-22 09:45:00|2168.6|2168.6|2166.65|2166.65|2169.14|2169.14|2165.61|2165.61|0
1590141000000|2020-05-22 09:50:00|2166.81|2166.81|2167.1|2167.1|2167.7|2167.7|2164.8|2164.8|0
1590141300000|2020-05-22 09:55:00|2167.27|2167.27|2167.53|2167.53|2167.9|2167.9|2166.21|2166.21|0
1590141600000|2020-05-22 10:00:00|2167.7|2167.7|2169.14|2169.14|2170.23|2170.23|2167.7|2167.7|0
1590141900000|2020-05-22 10:05:00|2168.97|2168.97|2172.11|2172.11|2172.91|2172.91|2168.92|2168.92|0
1590142200000|2020-05-22 10:10:00|2171.99|2171.99|2182.69|2182.69|2182.73|2182.73|2171.94|2171.94|0
1590142500000|2020-05-22 10:15:00|2182.57|2182.57|2190.99|2190.99|2191.19|2191.19|2182.28|2182.28|0
1590142800000|2020-05-22 10:20:00|2190.93|2190.93|2198.18|2198.18|2200.01|2200.01|2190.93|2190.93|0
1590143100000|2020-05-22 10:25:00|2198.01|2198.01|2200.53|2200.53|2201.81|2201.81|2195.55|2195.55|0
1590143400000|2020-05-22 10:30:00|2200.54|2200.54|2197.96|2197.96|2202.52|2202.52|2197.67|2197.67|0
1590143700000|2020-05-22 10:35:00|2197.63|2197.63|2199.58|2199.58|2201.3|2201.3|2193.9|2193.9|0
1590144000000|2020-05-22 10:40:00|2199.25|2199.25|2201.42|2201.42|2201.42|2201.42|2196.61|2196.61|0
1590144300000|2020-05-22 10:45:00|2201.25|2201.25|2203.95|2203.95|2203.95|2203.95|2200.63|2200.63|0
1590144600000|2020-05-22 10:50:00|2204.12|2204.12|2203.22|2203.22|2207.2|2207.2|2202.88|2202.88|0
1590144900000|2020-05-22 10:55:00|2203.05|2203.05|2201.47|2201.47|2204.33|2204.33|2199.06|2199.06|0
1590145200000|2020-05-22 11:00:00|2201.62|2201.62|2197.25|2197.25|2202.33|2202.33|2196.19|2196.19|0
1590145500000|2020-05-22 11:05:00|2197.42|2197.42|2201.79|2201.79|2202.66|2202.66|2197.42|2197.42|0
1590145800000|2020-05-22 11:10:00|2201.96|2201.96|2203.72|2203.72|2205.19|2205.19|2201.29|2201.29|0
1590146100000|2020-05-22 11:15:00|2203.56|2203.56|2200.97|2200.97|2205.09|2205.09|2200.97|2200.97|0
1590146400000|2020-05-22 11:20:00|2200.85|2200.85|2199.03|2199.03|2201.62|2201.62|2199.03|2199.03|0
1590146700000|2020-05-22 11:25:00|2199.36|2199.36|2195.36|2195.36|2199.8|2199.8|2194.9|2194.9|0
1590147000000|2020-05-22 11:30:00|2195.33|2195.33|2195.96|2195.96|2197.24|2197.24|2194.39|2194.39|0
1590147300000|2020-05-22 11:35:00|2195.9|2195.9|2197.17|2197.17|2197.28|2197.28|2194.95|2194.95|0
1590147600000|2020-05-22 11:40:00|2197.34|2197.34|2200.91|2200.91|2201.6|2201.6|2196.75|2196.75|0
1590147900000|2020-05-22 11:45:00|2201.08|2201.08|2203.68|2203.68|2203.68|2203.68|2200.4|2200.4|0
1590148200000|2020-05-22 11:50:00|2203.51|2203.51|2206.56|2206.56|2209.1|2209.1|2203.34|2203.34|0
1590148500000|2020-05-22 11:55:00|2206.39|2206.39|2211.46|2211.46|2212.08|2212.08|2206.27|2206.27|0
1590148800000|2020-05-22 12:00:00|2211.47|2211.47|2209.34|2209.34|2215.74|2215.74|2209.34|2209.34|0
1590149100000|2020-05-22 12:05:00|2209.3|2209.3|2211.1|2211.1|2211.88|2211.88|2207.73|2207.73|0
1590149400000|2020-05-22 12:10:00|2210.93|2210.93|2217.02|2217.02|2218.38|2218.38|2210.75|2210.75|0
1590149700000|2020-05-22 12:15:00|2217.19|2217.19|2209.56|2209.56|2218.37|2218.37|2209.3|2209.3|0
1590150000000|2020-05-22 12:20:00|2209.51|2209.51|2205.29|2205.29|2209.64|2209.64|2203.14|2203.14|0
1590150300000|2020-05-22 12:25:00|2204.95|2204.95|2202.21|2202.21|2206.15|2206.15|2201.87|2201.87|0
1590150600000|2020-05-22 12:30:00|2202.38|2202.38|2194.23|2194.23|2202.48|2202.48|2192.3|2192.3|0
1590150900000|2020-05-22 12:35:00|2194.36|2194.36|2201.04|2201.04|2201.14|2201.14|2193.57|2193.57|0
1590151200000|2020-05-22 12:40:00|2200.92|2200.92|2203.72|2203.72|2203.72|2203.72|2200.88|2200.88|0
1590151500000|2020-05-22 12:45:00|2203.22|2203.22|2200.87|2200.87|2205.12|2205.12|2200.47|2200.47|0
1590151800000|2020-05-22 12:50:00|2200.7|2200.7|2201.89|2201.89|2202.54|2202.54|2199.51|2199.51|0
1590152100000|2020-05-22 12:55:00|2202.23|2202.23|2203.13|2203.13|2204.34|2204.34|2202.23|2202.23|0
1590152400000|2020-05-22 13:00:00|2203.41|2203.41|2206.21|2206.21|2206.92|2206.92|2201.03|2201.03|0
1590152700000|2020-05-22 13:05:00|2206.38|2206.38|2206.81|2206.81|2210.49|2210.49|2206.31|2206.31|0
1590153000000|2020-05-22 13:10:00|2206.7|2206.7|2204.7|2204.7|2206.82|2206.82|2204.7|2204.7|0
1590153300000|2020-05-22 13:15:00|2204.86|2204.86|2201.14|2201.14|2204.94|2204.94|2199.97|2199.97|0
1590153600000|2020-05-22 13:20:00|2200.96|2200.96|2203.27|2203.27|2204.26|2204.26|2200.9|2200.9|0
1590153900000|2020-05-22 13:25:00|2203.1|2203.1|2201.69|2201.69|2204.88|2204.88|2201.69|2201.69|0
1590154200000|2020-05-22 13:30:00|2201.82|2201.82|2198.16|2198.16|2206.25|2206.25|2197.99|2197.99|0
1590154500000|2020-05-22 13:35:00|2198.41|2198.41|2193.69|2193.69|2200.45|2200.45|2192.3|2192.3|0
1590154800000|2020-05-22 13:40:00|2193.36|2193.36|2190.69|2190.69|2194.47|2194.47|2190.04|2190.04|0
1590155100000|2020-05-22 13:45:00|2190.65|2190.65|2194.9|2194.9|2195.92|2195.92|2189.35|2189.35|0
1590155400000|2020-05-22 13:50:00|2194.78|2194.78|2191.03|2191.03|2195.36|2195.36|2189.29|2189.29|0
1590155700000|2020-05-22 13:55:00|2191.01|2191.01|2193.5|2193.5|2194.17|2194.17|2191.01|2191.01|0
1590156000000|2020-05-22 14:00:00|2193.63|2193.63|2187.17|2187.17|2193.63|2193.63|2187.17|2187.17|0
1590156300000|2020-05-22 14:05:00|2187.14|2187.14|2181.05|2181.05|2188.02|2188.02|2180.88|2180.88|0
1590156600000|2020-05-22 14:10:00|2180.99|2180.99|2178.28|2178.28|2181.87|2181.87|2177.62|2177.62|0
1590156900000|2020-05-22 14:15:00|2178.05|2178.05|2188.28|2188.28|2188.3|2188.3|2176.96|2176.96|0
1590157200000|2020-05-22 14:20:00|2188.44|2188.44|2185.47|2185.47|2191.41|2191.41|2183.74|2183.74|0
1590157500000|2020-05-22 14:25:00|2184.95|2184.95|2189.47|2189.47|2189.47|2189.47|2180.92|2180.92|0
1590157800000|2020-05-22 14:30:00|2190.3|2190.3|2190.39|2190.39|2192.27|2192.27|2187.47|2187.47|0
1590158100000|2020-05-22 14:35:00|2190.28|2190.28|2191.26|2191.26|2192.54|2192.54|2189.01|2189.01|0
1590158400000|2020-05-22 14:40:00|2191.22|2191.22|2184.52|2184.52|2192.06|2192.06|2184.52|2184.52|0
1590158700000|2020-05-22 14:45:00|2184.57|2184.57|2180.74|2180.74|2187.01|2187.01|2180.74|2180.74|0
1590159000000|2020-05-22 14:50:00|2180.76|2180.76|2179.66|2179.66|2181.29|2181.29|2177.82|2177.82|0
1590159300000|2020-05-22 14:55:00|2179.68|2179.68|2177.04|2177.04|2179.68|2179.68|2175.35|2175.35|0
1590159600000|2020-05-22 15:00:00|2177.21|2177.21|2178.8|2178.8|2181.9|2181.9|2176.42|2176.42|0
1590159900000|2020-05-22 15:05:00|2178.74|2178.74|2179.38|2179.38|2181.1|2181.1|2178.57|2178.57|0
1590160200000|2020-05-22 15:10:00|2179.55|2179.55|2178.87|2178.87|2180.75|2180.75|2178.4|2178.4|0
1590160500000|2020-05-22 15:15:00|2178.83|2178.83|2180.01|2180.01|2180.71|2180.71|2178.8|2178.8|0
1590160800000|2020-05-22 15:20:00|2179.68|2179.68|2176.1|2176.1|2179.69|2179.69|2175.63|2175.63|0
1590161100000|2020-05-22 15:25:00|2175.93|2175.93|2179.83|2179.83|2179.83|2179.83|2174.86|2174.86|0
1590477300000|2020-05-26 07:15:00|2251.72|2251.72|2251.54|2251.54|2252.53|2252.53|2244.68|2244.68|0
1590477600000|2020-05-26 07:20:00|2251.65|2251.65|2253.05|2253.05|2254.84|2254.84|2249.01|2249.01|0
1590477900000|2020-05-26 07:25:00|2252.88|2252.88|2246.47|2246.47|2253.83|2253.83|2243.97|2243.97|0
1590478200000|2020-05-26 07:30:00|2246.18|2246.18|2248.9|2248.9|2256.34|2256.34|2246.12|2246.12|0
1590478500000|2020-05-26 07:35:00|2248.73|2248.73|2250.48|2250.48|2255.65|2255.65|2246.87|2246.87|0
1590478800000|2020-05-26 07:40:00|2250.65|2250.65|2246.36|2246.36|2252.47|2252.47|2246.36|2246.36|0
1590479100000|2020-05-26 07:45:00|2246.24|2246.24|2247.01|2247.01|2247.17|2247.17|2243.13|2243.13|0
1590479400000|2020-05-26 07:50:00|2246.78|2246.78|2245.51|2245.51|2249.67|2249.67|2244.55|2244.55|0
1590479700000|2020-05-26 07:55:00|2245.55|2245.55|2243.78|2243.78|2248.85|2248.85|2243.25|2243.25|0
1590480000000|2020-05-26 08:00:00|2243.66|2243.66|2243.08|2243.08|2244.55|2244.55|2241.57|2241.57|0
1590480300000|2020-05-26 08:05:00|2242.91|2242.91|2243.3|2243.3|2245.32|2245.32|2241.54|2241.54|0
1590480600000|2020-05-26 08:10:00|2242.97|2242.97|2243.54|2243.54|2244.7|2244.7|2239.83|2239.83|0
1590480900000|2020-05-26 08:15:00|2243.43|2243.43|2244.35|2244.35|2246.41|2246.41|2242.32|2242.32|0
1590481200000|2020-05-26 08:20:00|2244.38|2244.38|2246.77|2246.77|2247.35|2247.35|2244.23|2244.23|0
1590481500000|2020-05-26 08:25:00|2246.81|2246.81|2242.4|2242.4|2247.16|2247.16|2242.4|2242.4|0
1590481800000|2020-05-26 08:30:00|2242.35|2242.35|2239.09|2239.09|2243.72|2243.72|2238.05|2238.05|0
1590482100000|2020-05-26 08:35:00|2239.15|2239.15|2236.81|2236.81|2241.25|2241.25|2236.57|2236.57|0
1590482400000|2020-05-26 08:40:00|2236.76|2236.76|2239.51|2239.51|2239.51|2239.51|2233.99|2233.99|0
1590482700000|2020-05-26 08:45:00|2239.35|2239.35|2236.57|2236.57|2241.16|2241.16|2235.69|2235.69|0
1590483000000|2020-05-26 08:50:00|2236.69|2236.69|2235.89|2235.89|2239.46|2239.46|2235.22|2235.22|0
1590483300000|2020-05-26 08:55:00|2235.72|2235.72|2237.86|2237.86|2239.11|2239.11|2235.45|2235.45|0
1590483600000|2020-05-26 09:00:00|2237.99|2237.99|2236.63|2236.63|2238.44|2238.44|2235.88|2235.88|0
1590483900000|2020-05-26 09:05:00|2236.56|2236.56|2240.23|2240.23|2242.31|2242.31|2235.55|2235.55|0
1590484200000|2020-05-26 09:10:00|2240.07|2240.07|2243.82|2243.82|2245.14|2245.14|2238.46|2238.46|0
1590484500000|2020-05-26 09:15:00|2243.77|2243.77|2241.64|2241.64|2245.96|2245.96|2240.82|2240.82|0
1590484800000|2020-05-26 09:20:00|2241.58|2241.58|2241.7|2241.7|2243.32|2243.32|2240.5|2240.5|0
1590485100000|2020-05-26 09:25:00|2241.87|2241.87|2244|2244|2244|2244|2240.06|2240.06|0
1590485400000|2020-05-26 09:30:00|2244.16|2244.16|2243.73|2243.73|2244.71|2244.71|2241.59|2241.59|0
1590485700000|2020-05-26 09:35:00|2243.81|2243.81|2241.45|2241.45|2244.69|2244.69|2240.21|2240.21|0
1590486000000|2020-05-26 09:40:00|2241.64|2241.64|2240.17|2240.17|2241.74|2241.74|2237.92|2237.92|0
1590486300000|2020-05-26 09:45:00|2240.05|2240.05|2241.57|2241.57|2242.22|2242.22|2239.92|2239.92|0
1590486600000|2020-05-26 09:50:00|2241.51|2241.51|2243.49|2243.49|2243.66|2243.66|2240.93|2240.93|0
1590486900000|2020-05-26 09:55:00|2243.55|2243.55|2241.7|2241.7|2244.02|2244.02|2240.64|2240.64|0
1590487200000|2020-05-26 10:00:00|2241.78|2241.78|2240.53|2240.53|2242.71|2242.71|2240.53|2240.53|0
1590487500000|2020-05-26 10:05:00|2240.47|2240.47|2238.84|2238.84|2240.58|2240.58|2237.11|2237.11|0
1590487800000|2020-05-26 10:10:00|2238.89|2238.89|2233.88|2233.88|2238.95|2238.95|2233.32|2233.32|0
1590488100000|2020-05-26 10:15:00|2234.11|2234.11|2234.38|2234.38|2235.61|2235.61|2232.01|2232.01|0
1590488400000|2020-05-26 10:20:00|2234.22|2234.22|2238.41|2238.41|2239.35|2239.35|2232.6|2232.6|0
1590488700000|2020-05-26 10:25:00|2238.08|2238.08|2234.64|2234.64|2238.11|2238.11|2233.92|2233.92|0
1590489000000|2020-05-26 10:30:00|2234.81|2234.81|2239.77|2239.77|2239.86|2239.86|2234.7|2234.7|0
1590489300000|2020-05-26 10:35:00|2239.66|2239.66|2235.3|2235.3|2239.66|2239.66|2235.08|2235.08|0
1590489600000|2020-05-26 10:40:00|2235.47|2235.47|2236.4|2236.4|2236.7|2236.7|2233.51|2233.51|0
1590489900000|2020-05-26 10:45:00|2236.63|2236.63|2236.1|2236.1|2237.57|2237.57|2235.43|2235.43|0
1590490200000|2020-05-26 10:50:00|2235.94|2235.94|2233.96|2233.96|2237.35|2237.35|2233.63|2233.63|0
1590490500000|2020-05-26 10:55:00|2233.85|2233.85|2235.58|2235.58|2235.89|2235.89|2233.05|2233.05|0
1590490800000|2020-05-26 11:00:00|2234.58|2234.58|2231.78|2231.78|2234.91|2234.91|2229.56|2229.56|0
1590491100000|2020-05-26 11:05:00|2231.69|2231.69|2232.35|2232.35|2233.14|2233.14|2230.37|2230.37|0
1590491400000|2020-05-26 11:10:00|2232.46|2232.46|2232.3|2232.3|2233.89|2233.89|2232.3|2232.3|0
1590491700000|2020-05-26 11:15:00|2232.04|2232.04|2235.94|2235.94|2235.94|2235.94|2230.79|2230.79|0
1590492000000|2020-05-26 11:20:00|2235.82|2235.82|2233.94|2233.94|2236.2|2236.2|2233.67|2233.67|0
1590492300000|2020-05-26 11:25:00|2233.88|2233.88|2234.46|2234.46|2235.27|2235.27|2233.6|2233.6|0
1590492600000|2020-05-26 11:30:00|2234.4|2234.4|2233|2233|2234.62|2234.62|2232.77|2232.77|0
1590492900000|2020-05-26 11:35:00|2232.94|2232.94|2236.38|2236.38|2236.93|2236.93|2232.18|2232.18|0
1590493200000|2020-05-26 11:40:00|2236.21|2236.21|2233.33|2233.33|2236.21|2236.21|2231.77|2231.77|0
1590493500000|2020-05-26 11:45:00|2233.39|2233.39|2231.12|2231.12|2233.39|2233.39|2230.61|2230.61|0
1590493800000|2020-05-26 11:50:00|2230.96|2230.96|2237.58|2237.58|2237.58|2237.58|2230.96|2230.96|0
1590494100000|2020-05-26 11:55:00|2237.91|2237.91|2236.91|2236.91|2238.41|2238.41|2236.58|2236.58|0
1590494400000|2020-05-26 12:00:00|2237.1|2237.1|2234.75|2234.75|2238.2|2238.2|2233.91|2233.91|0
1590494700000|2020-05-26 12:05:00|2234.92|2234.92|2235.23|2235.23|2235.66|2235.66|2231.51|2231.51|0
1590495000000|2020-05-26 12:10:00|2235.27|2235.27|2236.18|2236.18|2236.52|2236.52|2234.46|2234.46|0
1590495300000|2020-05-26 12:15:00|2235.9|2235.9|2237.23|2237.23|2237.8|2237.8|2235.85|2235.85|0
1590495600000|2020-05-26 12:20:00|2237.2|2237.2|2239.67|2239.67|2240.23|2240.23|2237.12|2237.12|0
1590495900000|2020-05-26 12:25:00|2239.61|2239.61|2241.14|2241.14|2241.8|2241.8|2237.93|2237.93|0
1590496200000|2020-05-26 12:30:00|2241.12|2241.12|2241.9|2241.9|2242.57|2242.57|2238.57|2238.57|0
1590496500000|2020-05-26 12:35:00|2241.86|2241.86|2243.66|2243.66|2243.75|2243.75|2241.19|2241.19|0
1590496800000|2020-05-26 12:40:00|2243.5|2243.5|2243.64|2243.64|2245.26|2245.26|2242.96|2242.96|0
1590497100000|2020-05-26 12:45:00|2243.61|2243.61|2243.72|2243.72|2244.84|2244.84|2242.93|2242.93|0
1590497400000|2020-05-26 12:50:00|2244.35|2244.35|2243.99|2243.99|2245.88|2245.88|2243.99|2243.99|0
1590497700000|2020-05-26 12:55:00|2243.77|2243.77|2242.64|2242.64|2244.01|2244.01|2242.38|2242.38|0
1590498000000|2020-05-26 13:00:00|2242.53|2242.53|2244.43|2244.43|2245.7|2245.7|2242.41|2242.41|0
1590498300000|2020-05-26 13:05:00|2244.38|2244.38|2244.73|2244.73|2245.23|2245.23|2239.56|2239.56|0
1590498600000|2020-05-26 13:10:00|2244.62|2244.62|2240.24|2240.24|2244.73|2244.73|2240.02|2240.02|0
1590498900000|2020-05-26 13:15:00|2240.13|2240.13|2240.96|2240.96|2241.13|2241.13|2238.83|2238.83|0
1590499200000|2020-05-26 13:20:00|2240.92|2240.92|2239.61|2239.61|2241.03|2241.03|2239.49|2239.49|0
1590499500000|2020-05-26 13:25:00|2239.55|2239.55|2237.61|2237.61|2239.55|2239.55|2235.75|2235.75|0
1590499800000|2020-05-26 13:30:00|2237.94|2237.94|2243.58|2243.58|2244.09|2244.09|2237.11|2237.11|0
1590500100000|2020-05-26 13:35:00|2243.64|2243.64|2241.29|2241.29|2244.66|2244.66|2240.17|2240.17|0
1590500400000|2020-05-26 13:40:00|2241.12|2241.12|2246.52|2246.52|2246.8|2246.8|2240.76|2240.76|0
1590500700000|2020-05-26 13:45:00|2246.48|2246.48|2244.44|2244.44|2246.65|2246.65|2243.35|2243.35|0
1590501000000|2020-05-26 13:50:00|2244.27|2244.27|2245.4|2245.4|2246.65|2246.65|2241.99|2241.99|0
1590501300000|2020-05-26 13:55:00|2245.37|2245.37|2245.58|2245.58|2246.12|2246.12|2244.21|2244.21|0
1590501600000|2020-05-26 14:00:00|2245.55|2245.55|2246.72|2246.72|2247.95|2247.95|2244.64|2244.64|0
1590501900000|2020-05-26 14:05:00|2246.39|2246.39|2242.04|2242.04|2247.37|2247.37|2240.76|2240.76|0
1590502200000|2020-05-26 14:10:00|2242.3|2242.3|2244.87|2244.87|2246.11|2246.11|2240.86|2240.86|0
1590502500000|2020-05-26 14:15:00|2244.88|2244.88|2248.4|2248.4|2249.49|2249.49|2243.9|2243.9|0
1590502800000|2020-05-26 14:20:00|2248.56|2248.56|2249.49|2249.49|2250.44|2250.44|2248.23|2248.23|0
1590503100000|2020-05-26 14:25:00|2249.47|2249.47|2250.83|2250.83|2251.16|2251.16|2246.47|2246.47|0
1590503400000|2020-05-26 14:30:00|2250.78|2250.78|2251.82|2251.82|2252.62|2252.62|2250.45|2250.45|0
1590503700000|2020-05-26 14:35:00|2251.76|2251.76|2252.11|2252.11|2252.92|2252.92|2249.72|2249.72|0
1590504000000|2020-05-26 14:40:00|2252.15|2252.15|2250.97|2250.97|2252.96|2252.96|2249.21|2249.21|0
1590504300000|2020-05-26 14:45:00|2251|2251|2250.23|2250.23|2252.01|2252.01|2249.94|2249.94|0
1590504600000|2020-05-26 14:50:00|2250.06|2250.06|2252.16|2252.16|2254.65|2254.65|2250.06|2250.06|0
1590504900000|2020-05-26 14:55:00|2252.21|2252.21|2254.89|2254.89|2255.18|2255.18|2251.46|2251.46|0
1590505200000|2020-05-26 15:00:00|2254.73|2254.73|2254.39|2254.39|2256.27|2256.27|2253.59|2253.59|0
1590505500000|2020-05-26 15:05:00|2254.45|2254.45|2255.76|2255.76|2258.05|2258.05|2253.65|2253.65|0
1590505800000|2020-05-26 15:10:00|2255.82|2255.82|2259.29|2259.29|2259.29|2259.29|2255.61|2255.61|0
1590506100000|2020-05-26 15:15:00|2259.27|2259.27|2262.59|2262.59|2262.65|2262.65|2258.89|2258.89|0
1590506400000|2020-05-26 15:20:00|2262.57|2262.57|2264.38|2264.38|2265.66|2265.66|2260.96|2260.96|0
1590506700000|2020-05-26 15:25:00|2264.42|2264.42|2262.34|2262.34|2265.57|2265.57|2257.49|2257.49|0
1590563700000|2020-05-27 07:15:00|2293.17|2293.17|2289.29|2289.29|2298.06|2298.06|2287.64|2287.64|0
1590564000000|2020-05-27 07:20:00|2289.45|2289.45|2292.05|2292.05|2295.32|2295.32|2288.45|2288.45|0
1590564300000|2020-05-27 07:25:00|2292|2292|2301.04|2301.04|2301.04|2301.04|2290.65|2290.65|0
1590564600000|2020-05-27 07:30:00|2301.1|2301.1|2301.92|2301.92|2309.81|2309.81|2296.46|2296.46|0
1590564900000|2020-05-27 07:35:00|2301.75|2301.75|2302.97|2302.97|2306.08|2306.08|2298.4|2298.4|0
1590565200000|2020-05-27 07:40:00|2303.31|2303.31|2307.24|2307.24|2309.04|2309.04|2302.09|2302.09|0
1590565500000|2020-05-27 07:45:00|2307.15|2307.15|2315.98|2315.98|2317.82|2317.82|2307.15|2307.15|0
1590565800000|2020-05-27 07:50:00|2316.04|2316.04|2312.1|2312.1|2320.72|2320.72|2309.85|2309.85|0
1590566100000|2020-05-27 07:55:00|2312.33|2312.33|2311.41|2311.41|2315.45|2315.45|2311.41|2311.41|0
1590566400000|2020-05-27 08:00:00|2311.24|2311.24|2321.66|2321.66|2321.95|2321.95|2311.22|2311.22|0
1590566700000|2020-05-27 08:05:00|2321.58|2321.58|2316.51|2316.51|2323.81|2323.81|2316.51|2316.51|0
1590567000000|2020-05-27 08:10:00|2316.45|2316.45|2319.89|2319.89|2321.43|2321.43|2315.88|2315.88|0
1590567300000|2020-05-27 08:15:00|2319.73|2319.73|2326.7|2326.7|2329.63|2329.63|2319.73|2319.73|0
1590567600000|2020-05-27 08:20:00|2326.57|2326.57|2329.31|2329.31|2331.93|2331.93|2326.57|2326.57|0
1590567900000|2020-05-27 08:25:00|2329.26|2329.26|2323.19|2323.19|2329.26|2329.26|2321.48|2321.48|0
1590568200000|2020-05-27 08:30:00|2323.25|2323.25|2329.36|2329.36|2330.83|2330.83|2323.17|2323.17|0
1590568500000|2020-05-27 08:35:00|2329.46|2329.46|2333.19|2333.19|2335.57|2335.57|2327.92|2327.92|0
1590568800000|2020-05-27 08:40:00|2333.14|2333.14|2335.41|2335.41|2336.89|2336.89|2331.2|2331.2|0
1590569100000|2020-05-27 08:45:00|2335.28|2335.28|2334.99|2334.99|2336.07|2336.07|2331.15|2331.15|0
1590569400000|2020-05-27 08:50:00|2334.83|2334.83|2339.12|2339.12|2340.06|2340.06|2333.26|2333.26|0
1590569700000|2020-05-27 08:55:00|2339.23|2339.23|2340.16|2340.16|2342.85|2342.85|2338.49|2338.49|0
1590570000000|2020-05-27 09:00:00|2339.33|2339.33|2338.03|2338.03|2341.4|2341.4|2336.89|2336.89|0
1590570300000|2020-05-27 09:05:00|2338.2|2338.2|2345.46|2345.46|2346.02|2346.02|2337.48|2337.48|0
1590570600000|2020-05-27 09:10:00|2345.4|2345.4|2347.75|2347.75|2348.76|2348.76|2343.45|2343.45|0
1590570900000|2020-05-27 09:15:00|2347.7|2347.7|2351.33|2351.33|2351.33|2351.33|2347.11|2347.11|0
1590571200000|2020-05-27 09:20:00|2351.44|2351.44|2352.12|2352.12|2355.13|2355.13|2351.32|2351.32|0
1590571500000|2020-05-27 09:25:00|2352.15|2352.15|2353.19|2353.19|2357.13|2357.13|2351.07|2351.07|0
1590571800000|2020-05-27 09:30:00|2353.03|2353.03|2349.1|2349.1|2354.79|2354.79|2348.93|2348.93|0
1590572100000|2020-05-27 09:35:00|2349.01|2349.01|2353.75|2353.75|2353.93|2353.93|2343.99|2343.99|0
1590572400000|2020-05-27 09:40:00|2353.81|2353.81|2347.07|2347.07|2355.58|2355.58|2346.91|2346.91|0
1590572700000|2020-05-27 09:45:00|2347.02|2347.02|2346.61|2346.61|2349.95|2349.95|2345.9|2345.9|0
1590573000000|2020-05-27 09:50:00|2346.65|2346.65|2352.03|2352.03|2352.12|2352.12|2346.65|2346.65|0
1590573300000|2020-05-27 09:55:00|2352.07|2352.07|2355.05|2355.05|2356.91|2356.91|2352.01|2352.01|0
1590573600000|2020-05-27 10:00:00|2354.94|2354.94|2352.15|2352.15|2355.64|2355.64|2349.27|2349.27|0
1590573900000|2020-05-27 10:05:00|2351.97|2351.97|2349.23|2349.23|2352.43|2352.43|2349.14|2349.14|0
1590574200000|2020-05-27 10:10:00|2349.35|2349.35|2354.08|2354.08|2354.4|2354.4|2347.55|2347.55|0
1590574500000|2020-05-27 10:15:00|2354.07|2354.07|2354.97|2354.97|2356.7|2356.7|2352.94|2352.94|0
1590574800000|2020-05-27 10:20:00|2355.3|2355.3|2356.1|2356.1|2358.35|2358.35|2355.3|2355.3|0
1590575100000|2020-05-27 10:25:00|2356.22|2356.22|2353.93|2353.93|2358.13|2358.13|2353.93|2353.93|0
1590575400000|2020-05-27 10:30:00|2353.82|2353.82|2355.98|2355.98|2358.11|2358.11|2353.65|2353.65|0
1590575700000|2020-05-27 10:35:00|2355.94|2355.94|2359.62|2359.62|2360.44|2360.44|2355.89|2355.89|0
1590576000000|2020-05-27 10:40:00|2359.58|2359.58|2365.12|2365.12|2365.51|2365.51|2358.61|2358.61|0
1590576300000|2020-05-27 10:45:00|2364.95|2364.95|2362.21|2362.21|2366.51|2366.51|2361.11|2361.11|0
1590576600000|2020-05-27 10:50:00|2362.16|2362.16|2360.01|2360.01|2363.61|2363.61|2359.85|2359.85|0
1590576900000|2020-05-27 10:55:00|2360.18|2360.18|2362.55|2362.55|2362.77|2362.77|2358.06|2358.06|0
1590577200000|2020-05-27 11:00:00|2362.49|2362.49|2361.7|2361.7|2362.49|2362.49|2359.46|2359.46|0
1590577500000|2020-05-27 11:05:00|2361.64|2361.64|2359.63|2359.63|2363.3|2363.3|2358.61|2358.61|0
1590577800000|2020-05-27 11:10:00|2360.05|2360.05|2358.95|2358.95|2361.05|2361.05|2357.93|2357.93|0
1590578100000|2020-05-27 11:15:00|2359.01|2359.01|2363.01|2363.01|2363.01|2363.01|2359.01|2359.01|0
1590578400000|2020-05-27 11:20:00|2363.18|2363.18|2360.7|2360.7|2366.4|2366.4|2360.13|2360.13|0
1590578700000|2020-05-27 11:25:00|2360.53|2360.53|2361.83|2361.83|2362.14|2362.14|2359.35|2359.35|0
1590579000000|2020-05-27 11:30:00|2361.97|2361.97|2366.37|2366.37|2366.37|2366.37|2360.13|2360.13|0
1590579300000|2020-05-27 11:35:00|2366.6|2366.6|2366.71|2366.71|2370.75|2370.75|2366.52|2366.52|0
1590579600000|2020-05-27 11:40:00|2366.88|2366.88|2366.4|2366.4|2370.4|2370.4|2366.04|2366.04|0
1590579900000|2020-05-27 11:45:00|2366.85|2366.85|2364.72|2364.72|2368.31|2368.31|2364.72|2364.72|0
1590580200000|2020-05-27 11:50:00|2365.05|2365.05|2366.49|2366.49|2367.02|2367.02|2363.26|2363.26|0
1590580500000|2020-05-27 11:55:00|2366.55|2366.55|2364.14|2364.14|2367.16|2367.16|2363.62|2363.62|0
1590580800000|2020-05-27 12:00:00|2364.11|2364.11|2363.82|2363.82|2365.7|2365.7|2362.35|2362.35|0
1590581100000|2020-05-27 12:05:00|2363.59|2363.59|2366.5|2366.5|2366.5|2366.5|2359.27|2359.27|0
1590581400000|2020-05-27 12:10:00|2366.41|2366.41|2362.72|2362.72|2366.41|2366.41|2362.32|2362.32|0
1590581700000|2020-05-27 12:15:00|2362.89|2362.89|2365.83|2365.83|2365.89|2365.89|2361.53|2361.53|0
1590582000000|2020-05-27 12:20:00|2365.89|2365.89|2367.77|2367.77|2367.88|2367.88|2364.85|2364.85|0
1590582300000|2020-05-27 12:25:00|2367.72|2367.72|2361.92|2361.92|2368.42|2368.42|2361.81|2361.81|0
1590582600000|2020-05-27 12:30:00|2362.26|2362.26|2363.33|2363.33|2364.02|2364.02|2361.93|2361.93|0
1590582900000|2020-05-27 12:35:00|2363.42|2363.42|2363.99|2363.99|2364.81|2364.81|2362.38|2362.38|0
1590583200000|2020-05-27 12:40:00|2364|2364|2366.7|2366.7|2366.81|2366.81|2363.72|2363.72|0
1590583500000|2020-05-27 12:45:00|2366.87|2366.87|2370.2|2370.2|2371.55|2371.55|2366.87|2366.87|0
1590583800000|2020-05-27 12:50:00|2370.21|2370.21|2367.52|2367.52|2372.42|2372.42|2366.56|2366.56|0
1590584100000|2020-05-27 12:55:00|2367.4|2367.4|2362.25|2362.25|2367.81|2367.81|2362.25|2362.25|0
1590584400000|2020-05-27 13:00:00|2362.41|2362.41|2361.69|2361.69|2364.24|2364.24|2359.97|2359.97|0
1590584700000|2020-05-27 13:05:00|2361.76|2361.76|2359.57|2359.57|2362.84|2362.84|2359.2|2359.2|0
1590585000000|2020-05-27 13:10:00|2359.45|2359.45|2362.11|2362.11|2362.25|2362.25|2359.45|2359.45|0
1590585300000|2020-05-27 13:15:00|2362.05|2362.05|2362.76|2362.76|2363.05|2363.05|2361.65|2361.65|0
1590585600000|2020-05-27 13:20:00|2362.7|2362.7|2363.28|2363.28|2364.37|2364.37|2361.92|2361.92|0
1590585900000|2020-05-27 13:25:00|2363.24|2363.24|2363.79|2363.79|2365.1|2365.1|2361.67|2361.67|0
1590586200000|2020-05-27 13:30:00|2363.96|2363.96|2369.44|2369.44|2369.49|2369.49|2363.36|2363.36|0
1590586500000|2020-05-27 13:35:00|2369.4|2369.4|2359.01|2359.01|2370.89|2370.89|2359|2359|0
1590586800000|2020-05-27 13:40:00|2358.95|2358.95|2355.7|2355.7|2359.25|2359.25|2354.01|2354.01|0
1590587100000|2020-05-27 13:45:00|2355.69|2355.69|2346.48|2346.48|2355.76|2355.76|2345.34|2345.34|0
1590587400000|2020-05-27 13:50:00|2346.41|2346.41|2338.91|2338.91|2349.35|2349.35|2338.91|2338.91|0
1590587700000|2020-05-27 13:55:00|2338.96|2338.96|2341.39|2341.39|2341.4|2341.4|2334.87|2334.87|0
1590588000000|2020-05-27 14:00:00|2340.89|2340.89|2338.26|2338.26|2341.04|2341.04|2335.21|2335.21|0
1590588300000|2020-05-27 14:05:00|2338.43|2338.43|2345.4|2345.4|2345.4|2345.4|2338.43|2338.43|0
1590588600000|2020-05-27 14:10:00|2345.43|2345.43|2350.6|2350.6|2351.41|2351.41|2344.77|2344.77|0
1590588900000|2020-05-27 14:15:00|2350.49|2350.49|2354.09|2354.09|2355.34|2355.34|2348.86|2348.86|0
1590589200000|2020-05-27 14:20:00|2354.43|2354.43|2352.22|2352.22|2354.98|2354.98|2350.2|2350.2|0
1590589500000|2020-05-27 14:25:00|2352.11|2352.11|2352.09|2352.09|2356.73|2356.73|2351.38|2351.38|0
1590589800000|2020-05-27 14:30:00|2352.26|2352.26|2342.58|2342.58|2352.34|2352.34|2341.91|2341.91|0
1590590100000|2020-05-27 14:35:00|2342.64|2342.64|2345.51|2345.51|2346.64|2346.64|2341.1|2341.1|0
1590590400000|2020-05-27 14:40:00|2345.85|2345.85|2346.15|2346.15|2346.94|2346.94|2339.34|2339.34|0
1590590700000|2020-05-27 14:45:00|2346.32|2346.32|2333.85|2333.85|2346.76|2346.76|2333.74|2333.74|0
1590591000000|2020-05-27 14:50:00|2333.97|2333.97|2337.3|2337.3|2337.86|2337.86|2332.81|2332.81|0
1590591300000|2020-05-27 14:55:00|2337.24|2337.24|2346.45|2346.45|2346.86|2346.86|2336.07|2336.07|0
1590591600000|2020-05-27 15:00:00|2346.57|2346.57|2354.42|2354.42|2356.26|2356.26|2345.35|2345.35|0
1590591900000|2020-05-27 15:05:00|2354.36|2354.36|2350.43|2350.43|2355.31|2355.31|2347.88|2347.88|0
1590592200000|2020-05-27 15:10:00|2350.38|2350.38|2350.04|2350.04|2353.79|2353.79|2348.64|2348.64|0
1590592500000|2020-05-27 15:15:00|2349.88|2349.88|2354.56|2354.56|2354.56|2354.56|2345.39|2345.39|0
1590592800000|2020-05-27 15:20:00|2354.6|2354.6|2348.84|2348.84|2354.6|2354.6|2348.54|2348.54|0
1590593100000|2020-05-27 15:25:00|2349.29|2349.29|2348.35|2348.35|2352.33|2352.33|2346.98|2346.98|0
1590650100000|2020-05-28 07:15:00|2341.53|2341.53|2337.26|2337.26|2344.07|2344.07|2331.01|2331.01|0
1590650400000|2020-05-28 07:20:00|2337.76|2337.76|2349.73|2349.73|2349.89|2349.89|2336.25|2336.25|0
1590650700000|2020-05-28 07:25:00|2349.95|2349.95|2348.53|2348.53|2349.95|2349.95|2342.43|2342.43|0
1590651000000|2020-05-28 07:30:00|2348.7|2348.7|2344.83|2344.83|2353.01|2353.01|2342.37|2342.37|0
1590651300000|2020-05-28 07:35:00|2345|2345|2350.2|2350.2|2354.25|2354.25|2344.89|2344.89|0
1590651600000|2020-05-28 07:40:00|2350.28|2350.28|2349.61|2349.61|2351.12|2351.12|2345.7|2345.7|0
1590651900000|2020-05-28 07:45:00|2349.49|2349.49|2347.7|2347.7|2350.82|2350.82|2343.78|2343.78|0
1590652200000|2020-05-28 07:50:00|2347.74|2347.74|2342.79|2342.79|2348.26|2348.26|2338.96|2338.96|0
1590652500000|2020-05-28 07:55:00|2342.63|2342.63|2339.85|2339.85|2343.13|2343.13|2338.95|2338.95|0
1590652800000|2020-05-28 08:00:00|2340.36|2340.36|2342.76|2342.76|2346.46|2346.46|2338.5|2338.5|0
1590653100000|2020-05-28 08:05:00|2342.72|2342.72|2343.94|2343.94|2344.62|2344.62|2339.49|2339.49|0
1590653400000|2020-05-28 08:10:00|2343.9|2343.9|2346|2346|2346.71|2346.71|2340.93|2340.93|0
1590653700000|2020-05-28 08:15:00|2345.6|2345.6|2347.48|2347.48|2349.69|2349.69|2344.99|2344.99|0
1590654000000|2020-05-28 08:20:00|2347.53|2347.53|2334.29|2334.29|2347.53|2347.53|2332.75|2332.75|0
1590654300000|2020-05-28 08:25:00|2334.4|2334.4|2330.34|2330.34|2334.56|2334.56|2329.77|2329.77|0
1590654600000|2020-05-28 08:30:00|2330.11|2330.11|2315.62|2315.62|2330.11|2330.11|2313.21|2313.21|0
1590654900000|2020-05-28 08:35:00|2315.49|2315.49|2308.62|2308.62|2315.7|2315.7|2307.84|2307.84|0
1590655200000|2020-05-28 08:40:00|2308.79|2308.79|2300.91|2300.91|2308.98|2308.98|2299.59|2299.59|0
1590655500000|2020-05-28 08:45:00|2300.97|2300.97|2293.42|2293.42|2301.42|2301.42|2293.38|2293.38|0
1590655800000|2020-05-28 08:50:00|2293.75|2293.75|2284.91|2284.91|2293.78|2293.78|2283.9|2283.9|0
1590656100000|2020-05-28 08:55:00|2284.8|2284.8|2285.62|2285.62|2289.39|2289.39|2283.63|2283.63|0
1590656400000|2020-05-28 09:00:00|2285.64|2285.64|2287.89|2287.89|2289.23|2289.23|2280.76|2280.76|0
1590656700000|2020-05-28 09:05:00|2288.22|2288.22|2285.63|2285.63|2290.2|2290.2|2283.67|2283.67|0
1590657000000|2020-05-28 09:10:00|2285.8|2285.8|2291.69|2291.69|2291.83|2291.83|2283.72|2283.72|0
1590657300000|2020-05-28 09:15:00|2291.85|2291.85|2296.92|2296.92|2296.92|2296.92|2291.58|2291.58|0
1590657600000|2020-05-28 09:20:00|2297.09|2297.09|2295.05|2295.05|2300.82|2300.82|2294.86|2294.86|0
1590657900000|2020-05-28 09:25:00|2295.32|2295.32|2288.82|2288.82|2296.06|2296.06|2288.39|2288.39|0
1590658200000|2020-05-28 09:30:00|2288.91|2288.91|2290.12|2290.12|2293.19|2293.19|2288.36|2288.36|0
1590658500000|2020-05-28 09:35:00|2290|2290|2288.59|2288.59|2290.72|2290.72|2284.56|2284.56|0
1590658800000|2020-05-28 09:40:00|2288.81|2288.81|2291.78|2291.78|2292.8|2292.8|2287.9|2287.9|0
1590659100000|2020-05-28 09:45:00|2291.83|2291.83|2283.92|2283.92|2292.13|2292.13|2283.78|2283.78|0
1590659400000|2020-05-28 09:50:00|2284.08|2284.08|2284.18|2284.18|2284.97|2284.97|2281.99|2281.99|0
1590659700000|2020-05-28 09:55:00|2283.76|2283.76|2283.26|2283.26|2285.31|2285.31|2281.95|2281.95|0
1590660000000|2020-05-28 10:00:00|2282.84|2282.84|2280.64|2280.64|2282.84|2282.84|2279.06|2279.06|0
1590660300000|2020-05-28 10:05:00|2280.56|2280.56|2282.16|2282.16|2284.29|2284.29|2278.75|2278.75|0
1590660600000|2020-05-28 10:10:00|2282.32|2282.32|2282.04|2282.04|2285.03|2285.03|2280.73|2280.73|0
1590660900000|2020-05-28 10:15:00|2282.07|2282.07|2280.06|2280.06|2285.2|2285.2|2279.71|2279.71|0
1590661200000|2020-05-28 10:20:00|2280.18|2280.18|2281.89|2281.89|2283.18|2283.18|2278.48|2278.48|0
1590661500000|2020-05-28 10:25:00|2282.29|2282.29|2286.38|2286.38|2286.88|2286.88|2282.03|2282.03|0
1590661800000|2020-05-28 10:30:00|2286.55|2286.55|2291.6|2291.6|2293.9|2293.9|2285.99|2285.99|0
1590662100000|2020-05-28 10:35:00|2291.49|2291.49|2287.08|2287.08|2291.49|2291.49|2286.74|2286.74|0
1590662400000|2020-05-28 10:40:00|2287.25|2287.25|2289.44|2289.44|2289.44|2289.44|2286.36|2286.36|0
1590662700000|2020-05-28 10:45:00|2289.77|2289.77|2299.65|2299.65|2301.45|2301.45|2289.77|2289.77|0
1590663000000|2020-05-28 10:50:00|2299.57|2299.57|2304.25|2304.25|2304.34|2304.34|2299.48|2299.48|0
1590663300000|2020-05-28 10:55:00|2304.42|2304.42|2307.27|2307.27|2307.27|2307.27|2303.58|2303.58|0
1590663600000|2020-05-28 11:00:00|2307.23|2307.23|2299.91|2299.91|2307.52|2307.52|2298.39|2298.39|0
1590663900000|2020-05-28 11:05:00|2299.78|2299.78|2301.2|2301.2|2304.93|2304.93|2299.61|2299.61|0
1590664200000|2020-05-28 11:10:00|2301.17|2301.17|2300.02|2300.02|2301.85|2301.85|2299.1|2299.1|0
1590664500000|2020-05-28 11:15:00|2300.42|2300.42|2299.27|2299.27|2301.47|2301.47|2298.81|2298.81|0
1590664800000|2020-05-28 11:20:00|2299.1|2299.1|2300.97|2300.97|2301.44|2301.44|2297.75|2297.75|0
1590665100000|2020-05-28 11:25:00|2300.86|2300.86|2307.81|2307.81|2308.12|2308.12|2300.53|2300.53|0
1590665400000|2020-05-28 11:30:00|2308.1|2308.1|2313.22|2313.22|2313.94|2313.94|2307.91|2307.91|0
1590665700000|2020-05-28 11:35:00|2313.39|2313.39|2311.98|2311.98|2313.39|2313.39|2311|2311|0
1590666000000|2020-05-28 11:40:00|2311.91|2311.91|2314.54|2314.54|2314.54|2314.54|2311.8|2311.8|0
1590666300000|2020-05-28 11:45:00|2314.3|2314.3|2314.21|2314.21|2317.81|2317.81|2313.67|2313.67|0
1590666600000|2020-05-28 11:50:00|2314.34|2314.34|2314.6|2314.6|2316.62|2316.62|2313.55|2313.55|0
1590666900000|2020-05-28 11:55:00|2314.54|2314.54|2315.77|2315.77|2317.23|2317.23|2314.37|2314.37|0
1590667200000|2020-05-28 12:00:00|2315.44|2315.44|2317.61|2317.61|2317.76|2317.76|2314.94|2314.94|0
1590667500000|2020-05-28 12:05:00|2317.28|2317.28|2315.65|2315.65|2319.01|2319.01|2315.51|2315.51|0
1590667800000|2020-05-28 12:10:00|2315.69|2315.69|2318.95|2318.95|2318.95|2318.95|2314.29|2314.29|0
1590668100000|2020-05-28 12:15:00|2319|2319|2319.12|2319.12|2319.81|2319.81|2318.18|2318.18|0
1590668400000|2020-05-28 12:20:00|2319.06|2319.06|2318.01|2318.01|2319.23|2319.23|2314.62|2314.62|0
1590668700000|2020-05-28 12:25:00|2318.17|2318.17|2319.15|2319.15|2319.93|2319.93|2317.21|2317.21|0
1590669000000|2020-05-28 12:30:00|2319.17|2319.17|2318.81|2318.81|2321.09|2321.09|2315.7|2315.7|0
1590669300000|2020-05-28 12:35:00|2318.97|2318.97|2321.24|2321.24|2322.19|2322.19|2318.07|2318.07|0
1590669600000|2020-05-28 12:40:00|2321.36|2321.36|2319.08|2319.08|2322.12|2322.12|2318.55|2318.55|0
1590669900000|2020-05-28 12:45:00|2318.91|2318.91|2318.39|2318.39|2320.67|2320.67|2316.96|2316.96|0
1590670200000|2020-05-28 12:50:00|2318.28|2318.28|2320.2|2320.2|2321.42|2321.42|2317.96|2317.96|0
1590670500000|2020-05-28 12:55:00|2320.08|2320.08|2316.95|2316.95|2320.93|2320.93|2316.85|2316.85|0
1590670800000|2020-05-28 13:00:00|2316.78|2316.78|2325.1|2325.1|2326.4|2326.4|2316.74|2316.74|0
1590671100000|2020-05-28 13:05:00|2324.93|2324.93|2324.8|2324.8|2327.07|2327.07|2323.53|2323.53|0
1590671400000|2020-05-28 13:10:00|2324.59|2324.59|2324.78|2324.78|2326.98|2326.98|2322.75|2322.75|0
1590671700000|2020-05-28 13:15:00|2324.55|2324.55|2320.08|2320.08|2324.82|2324.82|2320.08|2320.08|0
1590672000000|2020-05-28 13:20:00|2320.05|2320.05|2313.13|2313.13|2320.06|2320.06|2313.13|2313.13|0
1590672300000|2020-05-28 13:25:00|2313.09|2313.09|2316.83|2316.83|2318.56|2318.56|2312.62|2312.62|0
1590672600000|2020-05-28 13:30:00|2316.89|2316.89|2312.44|2312.44|2319.05|2319.05|2309.58|2309.58|0
1590672900000|2020-05-28 13:35:00|2313.11|2313.11|2299.39|2299.39|2315.75|2315.75|2297.79|2297.79|0
1590673200000|2020-05-28 13:40:00|2299.55|2299.55|2308.18|2308.18|2309.27|2309.27|2297.15|2297.15|0
1590673500000|2020-05-28 13:45:00|2308.68|2308.68|2301.47|2301.47|2309.36|2309.36|2301.35|2301.35|0
1590673800000|2020-05-28 13:50:00|2300.95|2300.95|2306.54|2306.54|2308.37|2308.37|2300.14|2300.14|0
1590674100000|2020-05-28 13:55:00|2305.36|2305.36|2314.59|2314.59|2314.59|2314.59|2303.95|2303.95|0
1590674400000|2020-05-28 14:00:00|2315.09|2315.09|2310.58|2310.58|2315.72|2315.72|2308.38|2308.38|0
1590674700000|2020-05-28 14:05:00|2310.74|2310.74|2308.69|2308.69|2313.08|2313.08|2308.69|2308.69|0
1590675000000|2020-05-28 14:10:00|2308.85|2308.85|2306.83|2306.83|2311.9|2311.9|2306.14|2306.14|0
1590675300000|2020-05-28 14:15:00|2306.89|2306.89|2300.76|2300.76|2307.33|2307.33|2300.4|2300.4|0
1590675600000|2020-05-28 14:20:00|2301.09|2301.09|2302.61|2302.61|2303.88|2303.88|2298.37|2298.37|0
1590675900000|2020-05-28 14:25:00|2302.66|2302.66|2305.12|2305.12|2306.52|2306.52|2301.74|2301.74|0
1590676200000|2020-05-28 14:30:00|2305.28|2305.28|2300.47|2300.47|2306.63|2306.63|2298.87|2298.87|0
1590676500000|2020-05-28 14:35:00|2300.08|2300.08|2299.05|2299.05|2302.3|2302.3|2298.35|2298.35|0
1590676800000|2020-05-28 14:40:00|2299.21|2299.21|2304.65|2304.65|2304.95|2304.95|2296.92|2296.92|0
1590677100000|2020-05-28 14:45:00|2304.82|2304.82|2300.24|2300.24|2304.89|2304.89|2300.24|2300.24|0
1590677400000|2020-05-28 14:50:00|2300.19|2300.19|2295.02|2295.02|2300.19|2300.19|2294.14|2294.14|0
1590677700000|2020-05-28 14:55:00|2295.19|2295.19|2294.88|2294.88|2296.65|2296.65|2293.95|2293.95|0
1590678000000|2020-05-28 15:00:00|2295.33|2295.33|2296.41|2296.41|2296.57|2296.57|2291.84|2291.84|0
1590678300000|2020-05-28 15:05:00|2296.63|2296.63|2296.6|2296.6|2300.97|2300.97|2293.63|2293.63|0
1590678600000|2020-05-28 15:10:00|2296.48|2296.48|2298.38|2298.38|2299.32|2299.32|2294.84|2294.84|0
1590678900000|2020-05-28 15:15:00|2298.21|2298.21|2297.67|2297.67|2299.78|2299.78|2295.83|2295.83|0
1590679200000|2020-05-28 15:20:00|2297.56|2297.56|2297.9|2297.9|2299.57|2299.57|2294.75|2294.75|0
1590679500000|2020-05-28 15:25:00|2297.86|2297.86|2304.68|2304.68|2304.79|2304.79|2296.66|2296.66|0
1590736500000|2020-05-29 07:15:00|2250.17|2250.17|2260.24|2260.24|2265.46|2265.46|2248.87|2248.87|0
1590736800000|2020-05-29 07:20:00|2260.47|2260.47|2267.95|2267.95|2269.67|2269.67|2258.4|2258.4|0
1590737100000|2020-05-29 07:25:00|2267.28|2267.28|2268.23|2268.23|2268.3|2268.3|2261.55|2261.55|0
1590737400000|2020-05-29 07:30:00|2268.4|2268.4|2271.82|2271.82|2276.08|2276.08|2267.05|2267.05|0
1590737700000|2020-05-29 07:35:00|2271.85|2271.85|2265.88|2265.88|2276.7|2276.7|2265.88|2265.88|0
1590738000000|2020-05-29 07:40:00|2266|2266|2263.37|2263.37|2266.05|2266.05|2259.04|2259.04|0
1590738300000|2020-05-29 07:45:00|2263.33|2263.33|2259.73|2259.73|2269.39|2269.39|2259.56|2259.56|0
1590738600000|2020-05-29 07:50:00|2259.65|2259.65|2259.93|2259.93|2264.17|2264.17|2258.03|2258.03|0
1590738900000|2020-05-29 07:55:00|2260.02|2260.02|2263.64|2263.64|2265.08|2265.08|2254.42|2254.42|0
1590739200000|2020-05-29 08:00:00|2263.7|2263.7|2256.96|2256.96|2263.7|2263.7|2256.75|2256.75|0
1590739500000|2020-05-29 08:05:00|2257.13|2257.13|2255.61|2255.61|2258.51|2258.51|2254.91|2254.91|0
1590739800000|2020-05-29 08:10:00|2255.55|2255.55|2257.2|2257.2|2259.03|2259.03|2254.79|2254.79|0
1590740100000|2020-05-29 08:15:00|2257.08|2257.08|2259.18|2259.18|2260.81|2260.81|2255.72|2255.72|0
1590740400000|2020-05-29 08:20:00|2259.13|2259.13|2258.91|2258.91|2261.87|2261.87|2256.06|2256.06|0
1590740700000|2020-05-29 08:25:00|2259|2259|2252.95|2252.95|2259|2259|2252.89|2252.89|0
1590741000000|2020-05-29 08:30:00|2252.45|2252.45|2254.96|2254.96|2255.61|2255.61|2252.28|2252.28|0
1590741300000|2020-05-29 08:35:00|2254.9|2254.9|2256.66|2256.66|2258.02|2258.02|2253.66|2253.66|0
1590741600000|2020-05-29 08:40:00|2256.63|2256.63|2255.93|2255.93|2256.63|2256.63|2252.76|2252.76|0
1590741900000|2020-05-29 08:45:00|2256.1|2256.1|2251.5|2251.5|2257.24|2257.24|2250.48|2250.48|0
1590742200000|2020-05-29 08:50:00|2251.33|2251.33|2248.38|2248.38|2251.33|2251.33|2248.14|2248.14|0
1590742500000|2020-05-29 08:55:00|2248.42|2248.42|2248.85|2248.85|2250.31|2250.31|2247.86|2247.86|0
1590742800000|2020-05-29 09:00:00|2248.68|2248.68|2245.1|2245.1|2251.16|2251.16|2244.59|2244.59|0
1590743100000|2020-05-29 09:05:00|2244.98|2244.98|2245.42|2245.42|2246.13|2246.13|2242.57|2242.57|0
1590743400000|2020-05-29 09:10:00|2245.45|2245.45|2245.97|2245.97|2247.64|2247.64|2245.03|2245.03|0
1590743700000|2020-05-29 09:15:00|2245.8|2245.8|2244.51|2244.51|2245.8|2245.8|2242.99|2242.99|0
1590744000000|2020-05-29 09:20:00|2244.52|2244.52|2244.53|2244.53|2244.98|2244.98|2242.8|2242.8|0
1590744300000|2020-05-29 09:25:00|2244.59|2244.59|2244.26|2244.26|2245.6|2245.6|2243.64|2243.64|0
1590744600000|2020-05-29 09:30:00|2244.1|2244.1|2243.51|2243.51|2245.3|2245.3|2243.16|2243.16|0
1590744900000|2020-05-29 09:35:00|2243.55|2243.55|2245.19|2245.19|2245.2|2245.2|2241.93|2241.93|0
1590745200000|2020-05-29 09:40:00|2245.87|2245.87|2242.05|2242.05|2246.86|2246.86|2241.76|2241.76|0
1590745500000|2020-05-29 09:45:00|2242.22|2242.22|2242.89|2242.89|2245.3|2245.3|2241.78|2241.78|0
1590745800000|2020-05-29 09:50:00|2243.06|2243.06|2245.86|2245.86|2248.04|2248.04|2242.73|2242.73|0
1590746100000|2020-05-29 09:55:00|2245.91|2245.91|2246.38|2246.38|2247.75|2247.75|2245.38|2245.38|0
1590746400000|2020-05-29 10:00:00|2246.32|2246.32|2246.19|2246.19|2247.16|2247.16|2242.81|2242.81|0
1590746700000|2020-05-29 10:05:00|2245.97|2245.97|2249.75|2249.75|2249.75|2249.75|2243.98|2243.98|0
1590747000000|2020-05-29 10:10:00|2249.69|2249.69|2245.44|2245.44|2250.14|2250.14|2244.69|2244.69|0
1590747300000|2020-05-29 10:15:00|2245.27|2245.27|2245.11|2245.11|2246.43|2246.43|2244.2|2244.2|0
1590747600000|2020-05-29 10:20:00|2245.17|2245.17|2244.41|2244.41|2245.17|2245.17|2243.5|2243.5|0
1590747900000|2020-05-29 10:25:00|2244.38|2244.38|2246.18|2246.18|2247.47|2247.47|2243.52|2243.52|0
1590748200000|2020-05-29 10:30:00|2246.24|2246.24|2244.37|2244.37|2247.08|2247.08|2243.84|2243.84|0
1590748500000|2020-05-29 10:35:00|2244.03|2244.03|2244.57|2244.57|2244.57|2244.57|2242.46|2242.46|0
1590748800000|2020-05-29 10:40:00|2244.74|2244.74|2241.73|2241.73|2246.34|2246.34|2241.17|2241.17|0
1590749100000|2020-05-29 10:45:00|2241.67|2241.67|2241.34|2241.34|2242.88|2242.88|2240.89|2240.89|0
1590749400000|2020-05-29 10:50:00|2241.51|2241.51|2237.98|2237.98|2242.01|2242.01|2236.89|2236.89|0
1590749700000|2020-05-29 10:55:00|2238.21|2238.21|2239|2239|2241.03|2241.03|2237.98|2237.98|0
1590750000000|2020-05-29 11:00:00|2239.17|2239.17|2237.12|2237.12|2240.39|2240.39|2236.43|2236.43|0
1590750300000|2020-05-29 11:05:00|2237.16|2237.16|2237.44|2237.44|2238.94|2238.94|2235.35|2235.35|0
1590750600000|2020-05-29 11:10:00|2236.94|2236.94|2235.43|2235.43|2237.58|2237.58|2234.25|2234.25|0
1590750900000|2020-05-29 11:15:00|2235.48|2235.48|2239.14|2239.14|2239.14|2239.14|2235.48|2235.48|0
1590751200000|2020-05-29 11:20:00|2239.31|2239.31|2238.14|2238.14|2240.8|2240.8|2238.14|2238.14|0
1590751500000|2020-05-29 11:25:00|2238.31|2238.31|2238.83|2238.83|2238.9|2238.9|2236.96|2236.96|0
1590751800000|2020-05-29 11:30:00|2238.79|2238.79|2237.36|2237.36|2238.79|2238.79|2233.9|2233.9|0
1590752100000|2020-05-29 11:35:00|2237.24|2237.24|2232.78|2232.78|2237.24|2237.24|2232.78|2232.78|0
1590752400000|2020-05-29 11:40:00|2232.72|2232.72|2234.99|2234.99|2235|2235|2232.6|2232.6|0
1590752700000|2020-05-29 11:45:00|2234.83|2234.83|2241.91|2241.91|2242.18|2242.18|2233.9|2233.9|0
1590753000000|2020-05-29 11:50:00|2241.74|2241.74|2240.98|2240.98|2242.89|2242.89|2239.49|2239.49|0
1590753300000|2020-05-29 11:55:00|2241.03|2241.03|2239.65|2239.65|2244.07|2244.07|2239.65|2239.65|0
1590753600000|2020-05-29 12:00:00|2239.53|2239.53|2236.68|2236.68|2239.53|2239.53|2235.94|2235.94|0
1590753900000|2020-05-29 12:05:00|2236.7|2236.7|2238.39|2238.39|2240.87|2240.87|2235.91|2235.91|0
1590754200000|2020-05-29 12:10:00|2238.43|2238.43|2236.8|2236.8|2238.93|2238.93|2235.97|2235.97|0
1590754500000|2020-05-29 12:15:00|2236.76|2236.76|2235.51|2235.51|2237.51|2237.51|2235|2235|0
1590754800000|2020-05-29 12:20:00|2235.54|2235.54|2235.72|2235.72|2239.47|2239.47|2234.55|2234.55|0
1590755100000|2020-05-29 12:25:00|2235.6|2235.6|2235.66|2235.66|2236.57|2236.57|2234.34|2234.34|0
1590755400000|2020-05-29 12:30:00|2235.61|2235.61|2235.22|2235.22|2236.36|2236.36|2233.46|2233.46|0
1590755700000|2020-05-29 12:35:00|2235.16|2235.16|2233|2233|2235.49|2235.49|2233|2233|0
1590756000000|2020-05-29 12:40:00|2232.96|2232.96|2232.62|2232.62|2233.67|2233.67|2231.65|2231.65|0
1590756300000|2020-05-29 12:45:00|2232.51|2232.51|2232.22|2232.22|2232.88|2232.88|2230.02|2230.02|0
1590756600000|2020-05-29 12:50:00|2232.06|2232.06|2234|2234|2234|2234|2230.03|2230.03|0
1590756900000|2020-05-29 12:55:00|2234.01|2234.01|2228.3|2228.3|2234.04|2234.04|2228.24|2228.24|0
1590757200000|2020-05-29 13:00:00|2228.38|2228.38|2229.1|2229.1|2231.23|2231.23|2228.1|2228.1|0
1590757500000|2020-05-29 13:05:00|2228.93|2228.93|2223.87|2223.87|2229.36|2229.36|2223.41|2223.41|0
1590757800000|2020-05-29 13:10:00|2223.81|2223.81|2222.16|2222.16|2224.4|2224.4|2221.51|2221.51|0
1590758100000|2020-05-29 13:15:00|2222.17|2222.17|2219.21|2219.21|2222.2|2222.2|2218.46|2218.46|0
1590758400000|2020-05-29 13:20:00|2219.04|2219.04|2217.27|2217.27|2219.63|2219.63|2215.92|2215.92|0
1590758700000|2020-05-29 13:25:00|2217.42|2217.42|2219.7|2219.7|2220.41|2220.41|2217.42|2217.42|0
1590759000000|2020-05-29 13:30:00|2219.67|2219.67|2220.58|2220.58|2221.08|2221.08|2217.34|2217.34|0
1590759300000|2020-05-29 13:35:00|2220.42|2220.42|2227.92|2227.92|2229.5|2229.5|2219.99|2219.99|0
1590759600000|2020-05-29 13:40:00|2227.88|2227.88|2223.78|2223.78|2227.88|2227.88|2220.56|2220.56|0
1590759900000|2020-05-29 13:45:00|2223.73|2223.73|2229.8|2229.8|2232.38|2232.38|2222.12|2222.12|0
1590760200000|2020-05-29 13:50:00|2229.74|2229.74|2227.33|2227.33|2230.68|2230.68|2224.6|2224.6|0
1590760500000|2020-05-29 13:55:00|2227.31|2227.31|2222.34|2222.34|2227.71|2227.71|2220.13|2220.13|0
1590760800000|2020-05-29 14:00:00|2222.4|2222.4|2218.17|2218.17|2222.95|2222.95|2217.57|2217.57|0
1590761100000|2020-05-29 14:05:00|2218.13|2218.13|2215.29|2215.29|2220.28|2220.28|2214.68|2214.68|0
1590761400000|2020-05-29 14:10:00|2214.96|2214.96|2220.17|2220.17|2220.34|2220.34|2214.96|2214.96|0
1590761700000|2020-05-29 14:15:00|2220.19|2220.19|2222.23|2222.23|2222.23|2222.23|2217.18|2217.18|0
1590762000000|2020-05-29 14:20:00|2222.16|2222.16|2222.84|2222.84|2225.23|2225.23|2221.12|2221.12|0
1590762300000|2020-05-29 14:25:00|2222.5|2222.5|2217.62|2217.62|2223.7|2223.7|2215.37|2215.37|0
1590762600000|2020-05-29 14:30:00|2217.66|2217.66|2212.55|2212.55|2220.29|2220.29|2212.42|2212.42|0
1590762900000|2020-05-29 14:35:00|2212.49|2212.49|2208.89|2208.89|2214.01|2214.01|2208.89|2208.89|0
1590763200000|2020-05-29 14:40:00|2208.84|2208.84|2211.65|2211.65|2212.62|2212.62|2208.43|2208.43|0
1590763500000|2020-05-29 14:45:00|2211.71|2211.71|2205.71|2205.71|2212.94|2212.94|2204.95|2204.95|0
1590763800000|2020-05-29 14:50:00|2205.77|2205.77|2207.65|2207.65|2208.94|2208.94|2205.6|2205.6|0
1590764100000|2020-05-29 14:55:00|2207.71|2207.71|2206.26|2206.26|2207.85|2207.85|2204.36|2204.36|0
1590764400000|2020-05-29 15:00:00|2206.14|2206.14|2209.32|2209.32|2211.69|2211.69|2206.14|2206.14|0
1590764700000|2020-05-29 15:05:00|2209.21|2209.21|2208.94|2208.94|2213.46|2213.46|2208.1|2208.1|0
1590765000000|2020-05-29 15:10:00|2209.04|2209.04|2213.06|2213.06|2213.95|2213.95|2208.92|2208.92|0
1590765300000|2020-05-29 15:15:00|2213.12|2213.12|2212.54|2212.54|2215.74|2215.74|2211.78|2211.78|0
1590765600000|2020-05-29 15:20:00|2212.21|2212.21|2212.95|2212.95|2216.04|2216.04|2211.98|2211.98|0
1590765900000|2020-05-29 15:25:00|2212.9|2212.9|2206.43|2206.43|2212.9|2212.9|2204.22|2204.22|0
1590995700000|2020-06-01 07:15:00|2262.2|2262.2|2267.5|2267.5|2271.16|2271.16|2262.08|2262.08|0
1590996000000|2020-06-01 07:20:00|2267.46|2267.46|2275.2|2275.2|2275.81|2275.81|2266.76|2266.76|0
1590996300000|2020-06-01 07:25:00|2275.43|2275.43|2274.24|2274.24|2278.43|2278.43|2273.23|2273.23|0
1590996600000|2020-06-01 07:30:00|2274.41|2274.41|2277.77|2277.77|2277.77|2277.77|2273.51|2273.51|0
1590996900000|2020-06-01 07:35:00|2277.98|2277.98|2270.93|2270.93|2278.97|2278.97|2268.82|2268.82|0
1590997200000|2020-06-01 07:40:00|2270.59|2270.59|2275.31|2275.31|2276.05|2276.05|2269.77|2269.77|0
1590997500000|2020-06-01 07:45:00|2275.48|2275.48|2275.29|2275.29|2277.15|2277.15|2271.59|2271.59|0
1590997800000|2020-06-01 07:50:00|2275.34|2275.34|2268.92|2268.92|2276.21|2276.21|2267.97|2267.97|0
1590998100000|2020-06-01 07:55:00|2268.88|2268.88|2266.87|2266.87|2268.88|2268.88|2262.66|2262.66|0
1590998400000|2020-06-01 08:00:00|2266.54|2266.54|2269.34|2269.34|2270.36|2270.36|2266.09|2266.09|0
1590998700000|2020-06-01 08:05:00|2269.84|2269.84|2262.17|2262.17|2273.01|2273.01|2258.14|2258.14|0
1590999000000|2020-06-01 08:10:00|2261.53|2261.53|2257.05|2257.05|2263.56|2263.56|2254.44|2254.44|0
1590999300000|2020-06-01 08:15:00|2257.55|2257.55|2248.04|2248.04|2257.55|2257.55|2243.56|2243.56|0
1590999600000|2020-06-01 08:20:00|2247.87|2247.87|2242.37|2242.37|2248.21|2248.21|2238.67|2238.67|0
1590999900000|2020-06-01 08:25:00|2242.7|2242.7|2248.6|2248.6|2249.52|2249.52|2238.96|2238.96|0
1591000200000|2020-06-01 08:30:00|2248.26|2248.26|2248.02|2248.02|2249.49|2249.49|2245.91|2245.91|0
1591000500000|2020-06-01 08:35:00|2248.35|2248.35|2250.64|2250.64|2253.14|2253.14|2248.12|2248.12|0
1591000800000|2020-06-01 08:40:00|2250.47|2250.47|2250.69|2250.69|2251.41|2251.41|2248.43|2248.43|0
1591001100000|2020-06-01 08:45:00|2250.86|2250.86|2255.9|2255.9|2256.35|2256.35|2250.3|2250.3|0
1591001400000|2020-06-01 08:50:00|2256.21|2256.21|2259.58|2259.58|2259.96|2259.96|2254.44|2254.44|0
1591001700000|2020-06-01 08:55:00|2259.4|2259.4|2259.22|2259.22|2261.08|2261.08|2257.57|2257.57|0
1591002000000|2020-06-01 09:00:00|2259.62|2259.62|2249.86|2249.86|2260.14|2260.14|2249.32|2249.32|0
1591002300000|2020-06-01 09:05:00|2249.9|2249.9|2249.9|2249.9|2251.99|2251.99|2247.26|2247.26|0
1591002600000|2020-06-01 09:10:00|2249.57|2249.57|2250.94|2250.94|2251.28|2251.28|2247.63|2247.63|0
1591002900000|2020-06-01 09:15:00|2251.15|2251.15|2254.38|2254.38|2254.38|2254.38|2251.12|2251.12|0
1591003200000|2020-06-01 09:20:00|2254.43|2254.43|2254.35|2254.35|2257.45|2257.45|2253.73|2253.73|0
1591003500000|2020-06-01 09:25:00|2254.4|2254.4|2250.1|2250.1|2256.17|2256.17|2249.93|2249.93|0
1591003800000|2020-06-01 09:30:00|2250.26|2250.26|2251.95|2251.95|2252.74|2252.74|2250.1|2250.1|0
1591004100000|2020-06-01 09:35:00|2252.12|2252.12|2247.68|2247.68|2252.12|2252.12|2245.43|2245.43|0
1591004400000|2020-06-01 09:40:00|2247.79|2247.79|2251.34|2251.34|2251.55|2251.55|2246.66|2246.66|0
1591004700000|2020-06-01 09:45:00|2251.18|2251.18|2250.23|2250.23|2251.94|2251.94|2249.23|2249.23|0
1591005000000|2020-06-01 09:50:00|2250.11|2250.11|2249.03|2249.03|2250.11|2250.11|2244.68|2244.68|0
1591005300000|2020-06-01 09:55:00|2249.19|2249.19|2247.72|2247.72|2250.32|2250.32|2246.43|2246.43|0
1591005600000|2020-06-01 10:00:00|2248.06|2248.06|2247.29|2247.29|2248.34|2248.34|2245.61|2245.61|0
1591005900000|2020-06-01 10:05:00|2246.96|2246.96|2250.55|2250.55|2250.64|2250.64|2246.23|2246.23|0
1591006200000|2020-06-01 10:10:00|2250.71|2250.71|2252.68|2252.68|2252.82|2252.82|2250.22|2250.22|0
1591006500000|2020-06-01 10:15:00|2252.75|2252.75|2255.14|2255.14|2255.18|2255.18|2252.75|2252.75|0
1591006800000|2020-06-01 10:20:00|2255.52|2255.52|2259.04|2259.04|2259.04|2259.04|2255.39|2255.39|0
1591007100000|2020-06-01 10:25:00|2258.93|2258.93|2257.71|2257.71|2259.8|2259.8|2255.55|2255.55|0
1591007400000|2020-06-01 10:30:00|2257.76|2257.76|2255.94|2255.94|2258.22|2258.22|2254.34|2254.34|0
1591007700000|2020-06-01 10:35:00|2255.61|2255.61|2256.48|2256.48|2257.76|2257.76|2255.51|2255.51|0
1591008000000|2020-06-01 10:40:00|2257.03|2257.03|2252.81|2252.81|2257.3|2257.3|2252.81|2252.81|0
1591008300000|2020-06-01 10:45:00|2252.9|2252.9|2253.06|2253.06|2255.79|2255.79|2252.54|2252.54|0
1591008600000|2020-06-01 10:50:00|2253.11|2253.11|2254.74|2254.74|2254.85|2254.85|2251.2|2251.2|0
1591008900000|2020-06-01 10:55:00|2254.91|2254.91|2257.72|2257.72|2258.76|2258.76|2254.91|2254.91|0
1591009200000|2020-06-01 11:00:00|2258.05|2258.05|2257.37|2257.37|2258.91|2258.91|2256.34|2256.34|0
1591009500000|2020-06-01 11:05:00|2257.33|2257.33|2257.31|2257.31|2258.41|2258.41|2256.24|2256.24|0
1591009800000|2020-06-01 11:10:00|2257.48|2257.48|2261.08|2261.08|2261.08|2261.08|2257.48|2257.48|0
1591010100000|2020-06-01 11:15:00|2260.99|2260.99|2262.24|2262.24|2262.37|2262.37|2259.25|2259.25|0
1591010400000|2020-06-01 11:20:00|2262.26|2262.26|2260.01|2260.01|2262.39|2262.39|2259.46|2259.46|0
1591010700000|2020-06-01 11:25:00|2259.79|2259.79|2261.02|2261.02|2261.18|2261.18|2259.34|2259.34|0
1591011000000|2020-06-01 11:30:00|2260.85|2260.85|2260.03|2260.03|2261.63|2261.63|2260.03|2260.03|0
1591011300000|2020-06-01 11:35:00|2260.16|2260.16|2261.13|2261.13|2261.18|2261.18|2259.85|2259.85|0
1591011600000|2020-06-01 11:40:00|2261.3|2261.3|2257.97|2257.97|2262.11|2262.11|2257.97|2257.97|0
1591011900000|2020-06-01 11:45:00|2257.91|2257.91|2258.7|2258.7|2259.18|2259.18|2257.88|2257.88|0
1591012200000|2020-06-01 11:50:00|2258.64|2258.64|2257.16|2257.16|2258.64|2258.64|2256.64|2256.64|0
1591012500000|2020-06-01 11:55:00|2257.18|2257.18|2252.35|2252.35|2257.81|2257.81|2252.35|2252.35|0
1591012800000|2020-06-01 12:00:00|2252.33|2252.33|2250.67|2250.67|2254.53|2254.53|2250.46|2250.46|0
1591013100000|2020-06-01 12:05:00|2250.72|2250.72|2252.71|2252.71|2253.46|2253.46|2250.67|2250.67|0
1591013400000|2020-06-01 12:10:00|2252.65|2252.65|2251.61|2251.61|2253.85|2253.85|2251.41|2251.41|0
1591013700000|2020-06-01 12:15:00|2251.65|2251.65|2249.8|2249.8|2251.74|2251.74|2249.47|2249.47|0
1591014000000|2020-06-01 12:20:00|2249.78|2249.78|2249.8|2249.8|2249.82|2249.82|2247.81|2247.81|0
1591014300000|2020-06-01 12:25:00|2249.46|2249.46|2246.52|2246.52|2250.22|2250.22|2245.78|2245.78|0
1591014600000|2020-06-01 12:30:00|2246.48|2246.48|2250.25|2250.25|2251.55|2251.55|2246.48|2246.48|0
1591014900000|2020-06-01 12:35:00|2250.27|2250.27|2251.3|2251.3|2252.43|2252.43|2248.87|2248.87|0
1591015200000|2020-06-01 12:40:00|2251.46|2251.46|2249.05|2249.05|2251.46|2251.46|2249.05|2249.05|0
1591015500000|2020-06-01 12:45:00|2249.03|2249.03|2248.67|2248.67|2250.31|2250.31|2248.65|2248.65|0
1591015800000|2020-06-01 12:50:00|2248.5|2248.5|2246.93|2246.93|2248.6|2248.6|2246.79|2246.79|0
1591016100000|2020-06-01 12:55:00|2247.09|2247.09|2241.4|2241.4|2247.49|2247.49|2241.4|2241.4|0
1591016400000|2020-06-01 13:00:00|2241.19|2241.19|2239.6|2239.6|2242.4|2242.4|2239.6|2239.6|0
1591016700000|2020-06-01 13:05:00|2239.43|2239.43|2236.43|2236.43|2240.21|2240.21|2236.43|2236.43|0
1591017000000|2020-06-01 13:10:00|2236.76|2236.76|2237.73|2237.73|2239.69|2239.69|2236.76|2236.76|0
1591017300000|2020-06-01 13:15:00|2237.67|2237.67|2238|2238|2238.63|2238.63|2236.61|2236.61|0
1591017600000|2020-06-01 13:20:00|2238.5|2238.5|2239.19|2239.19|2240.16|2240.16|2238.5|2238.5|0
1591017900000|2020-06-01 13:25:00|2239.03|2239.03|2241.91|2241.91|2242.84|2242.84|2239.03|2239.03|0
1591018200000|2020-06-01 13:30:00|2242.07|2242.07|2244.05|2244.05|2245.39|2245.39|2238.7|2238.7|0
1591018500000|2020-06-01 13:35:00|2244.01|2244.01|2247.24|2247.24|2247.24|2247.24|2242.14|2242.14|0
1591018800000|2020-06-01 13:40:00|2247.26|2247.26|2253.6|2253.6|2254.31|2254.31|2247.26|2247.26|0
1591019100000|2020-06-01 13:45:00|2253.48|2253.48|2258.74|2258.74|2258.78|2258.78|2253.4|2253.4|0
1591019400000|2020-06-01 13:50:00|2258.78|2258.78|2261.08|2261.08|2261.76|2261.76|2258.78|2258.78|0
1591019700000|2020-06-01 13:55:00|2260.96|2260.96|2259.69|2259.69|2261.02|2261.02|2256.75|2256.75|0
1591020000000|2020-06-01 14:00:00|2259.53|2259.53|2259.77|2259.77|2264.83|2264.83|2258.65|2258.65|0
1591020300000|2020-06-01 14:05:00|2259.94|2259.94|2259.19|2259.19|2262.85|2262.85|2259.09|2259.09|0
1591020600000|2020-06-01 14:10:00|2259.16|2259.16|2263.64|2263.64|2265.17|2265.17|2258.08|2258.08|0
1591020900000|2020-06-01 14:15:00|2263.67|2263.67|2265.84|2265.84|2266.23|2266.23|2263.29|2263.29|0
1591021200000|2020-06-01 14:20:00|2265.92|2265.92|2268.96|2268.96|2270.72|2270.72|2264.79|2264.79|0
1591021500000|2020-06-01 14:25:00|2269.02|2269.02|2264.04|2264.04|2269.72|2269.72|2263.33|2263.33|0
1591021800000|2020-06-01 14:30:00|2264.15|2264.15|2268.01|2268.01|2268.01|2268.01|2264.15|2264.15|0
1591022100000|2020-06-01 14:35:00|2268.07|2268.07|2269.65|2269.65|2270.16|2270.16|2267.15|2267.15|0
1591022400000|2020-06-01 14:40:00|2269.49|2269.49|2268.74|2268.74|2270.07|2270.07|2267.63|2267.63|0
1591022700000|2020-06-01 14:45:00|2268.76|2268.76|2269.4|2269.4|2269.4|2269.4|2267.04|2267.04|0
1591023000000|2020-06-01 14:50:00|2269.39|2269.39|2271.93|2271.93|2271.93|2271.93|2268.05|2268.05|0
1591023300000|2020-06-01 14:55:00|2271.98|2271.98|2270.5|2270.5|2274.05|2274.05|2269.44|2269.44|0
1591023600000|2020-06-01 15:00:00|2270.46|2270.46|2264.42|2264.42|2270.94|2270.94|2264.42|2264.42|0
1591023900000|2020-06-01 15:05:00|2264.25|2264.25|2263.68|2263.68|2265.49|2265.49|2262.44|2262.44|0
1591024200000|2020-06-01 15:10:00|2263.77|2263.77|2268.28|2268.28|2268.28|2268.28|2262.81|2262.81|0
1591024500000|2020-06-01 15:15:00|2268.19|2268.19|2272.76|2272.76|2274.32|2274.32|2267.16|2267.16|0
1591024800000|2020-06-01 15:20:00|2272.75|2272.75|2274.47|2274.47|2276.15|2276.15|2271.49|2271.49|0
1591025100000|2020-06-01 15:25:00|2274.13|2274.13|2277.45|2277.45|2277.8|2277.8|2271.92|2271.92|0
1591082100000|2020-06-02 07:15:00|2286.74|2286.74|2283.68|2283.68|2287.51|2287.51|2280.34|2280.34|0
1591082400000|2020-06-02 07:20:00|2283.4|2283.4|2280.01|2280.01|2283.79|2283.79|2277.59|2277.59|0
1591082700000|2020-06-02 07:25:00|2279.95|2279.95|2289.51|2289.51|2289.51|2289.51|2279.92|2279.92|0
1591083000000|2020-06-02 07:30:00|2289.8|2289.8|2291.14|2291.14|2295.2|2295.2|2289.51|2289.51|0
1591083300000|2020-06-02 07:35:00|2291.31|2291.31|2294.29|2294.29|2298.24|2298.24|2289.86|2289.86|0
1591083600000|2020-06-02 07:40:00|2294.4|2294.4|2298.47|2298.47|2299.61|2299.61|2290.21|2290.21|0
1591083900000|2020-06-02 07:45:00|2298.51|2298.51|2298.5|2298.5|2300.4|2300.4|2294.69|2294.69|0
1591084200000|2020-06-02 07:50:00|2298.76|2298.76|2298.64|2298.64|2299.75|2299.75|2295.06|2295.06|0
1591084500000|2020-06-02 07:55:00|2298.32|2298.32|2302.64|2302.64|2303.6|2303.6|2298.28|2298.28|0
1591084800000|2020-06-02 08:00:00|2302.87|2302.87|2306.35|2306.35|2308.45|2308.45|2302.39|2302.39|0
1591085100000|2020-06-02 08:05:00|2306.45|2306.45|2312.07|2312.07|2312.15|2312.15|2306.45|2306.45|0
1591085400000|2020-06-02 08:10:00|2312.2|2312.2|2312.84|2312.84|2319.02|2319.02|2310.23|2310.23|0
1591085700000|2020-06-02 08:15:00|2313.17|2313.17|2319.56|2319.56|2319.73|2319.73|2311.29|2311.29|0
1591086000000|2020-06-02 08:20:00|2319.9|2319.9|2320.39|2320.39|2321.58|2321.58|2318|2318|0
1591086300000|2020-06-02 08:25:00|2320.36|2320.36|2323.31|2323.31|2325.65|2325.65|2319.86|2319.86|0
1591086600000|2020-06-02 08:30:00|2323.26|2323.26|2329.94|2329.94|2330.98|2330.98|2321.49|2321.49|0
1591086900000|2020-06-02 08:35:00|2329.82|2329.82|2335.29|2335.29|2336.99|2336.99|2329.63|2329.63|0
1591087200000|2020-06-02 08:40:00|2335.12|2335.12|2332.88|2332.88|2335.12|2335.12|2327.97|2327.97|0
1591087500000|2020-06-02 08:45:00|2332.76|2332.76|2336.6|2336.6|2337.48|2337.48|2331.96|2331.96|0
1591087800000|2020-06-02 08:50:00|2336.56|2336.56|2336.6|2336.6|2338.58|2338.58|2335.24|2335.24|0
1591088100000|2020-06-02 08:55:00|2335.76|2335.76|2326.1|2326.1|2335.76|2335.76|2325.4|2325.4|0
1591088400000|2020-06-02 09:00:00|2326.32|2326.32|2323.64|2323.64|2326.71|2326.71|2322.73|2322.73|0
1591088700000|2020-06-02 09:05:00|2323.75|2323.75|2320.88|2320.88|2327.4|2327.4|2320.88|2320.88|0
1591089000000|2020-06-02 09:10:00|2320.71|2320.71|2320.53|2320.53|2323.56|2323.56|2318.6|2318.6|0
1591089300000|2020-06-02 09:15:00|2320.41|2320.41|2316.3|2316.3|2320.74|2320.74|2315.81|2315.81|0
1591089600000|2020-06-02 09:20:00|2316.04|2316.04|2317.74|2317.74|2318.7|2318.7|2315.44|2315.44|0
1591089900000|2020-06-02 09:25:00|2318.24|2318.24|2320.54|2320.54|2320.99|2320.99|2318.07|2318.07|0
1591090200000|2020-06-02 09:30:00|2320.71|2320.71|2326.44|2326.44|2327.75|2327.75|2319.41|2319.41|0
1591090500000|2020-06-02 09:35:00|2325.44|2325.44|2324.57|2324.57|2327.56|2327.56|2324.51|2324.51|0
1591090800000|2020-06-02 09:40:00|2324.51|2324.51|2328.02|2328.02|2328.02|2328.02|2323.92|2323.92|0
1591091100000|2020-06-02 09:45:00|2328.09|2328.09|2329.04|2329.04|2329.83|2329.83|2327.22|2327.22|0
1591091400000|2020-06-02 09:50:00|2329.21|2329.21|2327.16|2327.16|2329.78|2329.78|2325.79|2325.79|0
1591091700000|2020-06-02 09:55:00|2327.33|2327.33|2325.35|2325.35|2328.85|2328.85|2325.35|2325.35|0
1591092000000|2020-06-02 10:00:00|2325.06|2325.06|2328.61|2328.61|2328.61|2328.61|2324.67|2324.67|0
1591092300000|2020-06-02 10:05:00|2328.45|2328.45|2329.58|2329.58|2331.15|2331.15|2328.45|2328.45|0
1591092600000|2020-06-02 10:10:00|2329.62|2329.62|2332.95|2332.95|2332.95|2332.95|2328.97|2328.97|0
1591092900000|2020-06-02 10:15:00|2332.73|2332.73|2329.81|2329.81|2333.06|2333.06|2328.35|2328.35|0
1591093200000|2020-06-02 10:20:00|2329.96|2329.96|2328.35|2328.35|2330.56|2330.56|2327.78|2327.78|0
1591093500000|2020-06-02 10:25:00|2328.24|2328.24|2330.72|2330.72|2331.05|2331.05|2328.24|2328.24|0
1591093800000|2020-06-02 10:30:00|2330.6|2330.6|2329.17|2329.17|2332.17|2332.17|2329.17|2329.17|0
1591094100000|2020-06-02 10:35:00|2329.1|2329.1|2326.26|2326.26|2329.1|2329.1|2323.32|2323.32|0
1591094400000|2020-06-02 10:40:00|2326.72|2326.72|2329.22|2329.22|2330.11|2330.11|2326.62|2326.62|0
1591094700000|2020-06-02 10:45:00|2329.05|2329.05|2330.94|2330.94|2332.1|2332.1|2329.05|2329.05|0
1591095000000|2020-06-02 10:50:00|2331.05|2331.05|2331.06|2331.06|2334.2|2334.2|2331.05|2331.05|0
1591095300000|2020-06-02 10:55:00|2331|2331|2329.48|2329.48|2331.82|2331.82|2329.48|2329.48|0
1591095600000|2020-06-02 11:00:00|2329.31|2329.31|2330.07|2330.07|2330.27|2330.27|2326.4|2326.4|0
1591095900000|2020-06-02 11:05:00|2330.02|2330.02|2328.12|2328.12|2330.45|2330.45|2327.15|2327.15|0
1591096200000|2020-06-02 11:10:00|2328.46|2328.46|2326.9|2326.9|2328.51|2328.51|2326.05|2326.05|0
1591096500000|2020-06-02 11:15:00|2326.73|2326.73|2323.47|2323.47|2326.73|2326.73|2323.26|2323.26|0
1591096800000|2020-06-02 11:20:00|2323.01|2323.01|2323.21|2323.21|2324.78|2324.78|2322.25|2322.25|0
1591097100000|2020-06-02 11:25:00|2323.24|2323.24|2324.78|2324.78|2325.25|2325.25|2323.24|2323.24|0
1591097400000|2020-06-02 11:30:00|2324.55|2324.55|2322.68|2322.68|2324.55|2324.55|2321.72|2321.72|0
1591097700000|2020-06-02 11:35:00|2322.8|2322.8|2324.87|2324.87|2325.98|2325.98|2322.51|2322.51|0
1591098000000|2020-06-02 11:40:00|2324.81|2324.81|2324.46|2324.46|2324.91|2324.91|2323.38|2323.38|0
1591098300000|2020-06-02 11:45:00|2324.3|2324.3|2325.3|2325.3|2326.06|2326.06|2324.3|2324.3|0
1591098600000|2020-06-02 11:50:00|2325.36|2325.36|2325.02|2325.02|2325.36|2325.36|2323.76|2323.76|0
1591098900000|2020-06-02 11:55:00|2325.07|2325.07|2325.89|2325.89|2326.22|2326.22|2323.84|2323.84|0
1591099200000|2020-06-02 12:00:00|2326.06|2326.06|2325.27|2325.27|2327.25|2327.25|2325.03|2325.03|0
1591099500000|2020-06-02 12:05:00|2325.33|2325.33|2326.05|2326.05|2327.69|2327.69|2325.03|2325.03|0
1591099800000|2020-06-02 12:10:00|2325.93|2325.93|2324.04|2324.04|2325.93|2325.93|2323.32|2323.32|0
1591100100000|2020-06-02 12:15:00|2324.21|2324.21|2321.97|2321.97|2324.69|2324.69|2321.33|2321.33|0
1591100400000|2020-06-02 12:20:00|2322.14|2322.14|2324.75|2324.75|2324.94|2324.94|2321.95|2321.95|0
1591100700000|2020-06-02 12:25:00|2324.84|2324.84|2322.73|2322.73|2325.84|2325.84|2322.5|2322.5|0
1591101000000|2020-06-02 12:30:00|2322.79|2322.79|2325.54|2325.54|2325.92|2325.92|2322.79|2322.79|0
1591101300000|2020-06-02 12:35:00|2325.49|2325.49|2325.09|2325.09|2326.4|2326.4|2324.15|2324.15|0
1591101600000|2020-06-02 12:40:00|2325.26|2325.26|2322.65|2322.65|2325.64|2325.64|2318.57|2318.57|0
1591101900000|2020-06-02 12:45:00|2322.6|2322.6|2317.32|2317.32|2322.6|2322.6|2314.51|2314.51|0
1591102200000|2020-06-02 12:50:00|2317.38|2317.38|2318.72|2318.72|2320.39|2320.39|2316.17|2316.17|0
1591102500000|2020-06-02 12:55:00|2319|2319|2321.79|2321.79|2322.9|2322.9|2319|2319|0
1591102800000|2020-06-02 13:00:00|2321.71|2321.71|2319.64|2319.64|2322.59|2322.59|2317.34|2317.34|0
1591103100000|2020-06-02 13:05:00|2319.68|2319.68|2318.05|2318.05|2320.18|2320.18|2315.87|2315.87|0
1591103400000|2020-06-02 13:10:00|2318.01|2318.01|2319.83|2319.83|2319.93|2319.93|2316.88|2316.88|0
1591103700000|2020-06-02 13:15:00|2319.34|2319.34|2320.43|2320.43|2320.43|2320.43|2316.9|2316.9|0
1591104000000|2020-06-02 13:20:00|2320.25|2320.25|2317.03|2317.03|2320.75|2320.75|2316.86|2316.86|0
1591104300000|2020-06-02 13:25:00|2316.98|2316.98|2317.97|2317.97|2319.16|2319.16|2316.64|2316.64|0
1591104600000|2020-06-02 13:30:00|2318.03|2318.03|2316.76|2316.76|2318.03|2318.03|2313.86|2313.86|0
1591104900000|2020-06-02 13:35:00|2317.6|2317.6|2308.19|2308.19|2317.6|2317.6|2307.14|2307.14|0
1591105200000|2020-06-02 13:40:00|2308.07|2308.07|2314.11|2314.11|2315.78|2315.78|2307.92|2307.92|0
1591105500000|2020-06-02 13:45:00|2314.45|2314.45|2320.26|2320.26|2320.59|2320.59|2313.74|2313.74|0
1591105800000|2020-06-02 13:50:00|2320.42|2320.42|2318.35|2318.35|2322.03|2322.03|2318.18|2318.18|0
1591106100000|2020-06-02 13:55:00|2318.52|2318.52|2317.77|2317.77|2319.92|2319.92|2316.54|2316.54|0
1591106400000|2020-06-02 14:00:00|2317.79|2317.79|2319.29|2319.29|2321.4|2321.4|2317.79|2317.79|0
1591106700000|2020-06-02 14:05:00|2319.18|2319.18|2320.33|2320.33|2320.42|2320.42|2316.97|2316.97|0
1591107000000|2020-06-02 14:10:00|2320.16|2320.16|2318.1|2318.1|2321.25|2321.25|2317.4|2317.4|0
1591107300000|2020-06-02 14:15:00|2318.04|2318.04|2318.88|2318.88|2318.88|2318.88|2316.08|2316.08|0
1591107600000|2020-06-02 14:20:00|2319.06|2319.06|2317.43|2317.43|2321.03|2321.03|2316.65|2316.65|0
1591107900000|2020-06-02 14:25:00|2317.15|2317.15|2321.24|2321.24|2321.24|2321.24|2315.45|2315.45|0
1591108200000|2020-06-02 14:30:00|2321.42|2321.42|2319.06|2319.06|2323.4|2323.4|2318.12|2318.12|0
1591108500000|2020-06-02 14:35:00|2319.08|2319.08|2315.64|2315.64|2320.53|2320.53|2315.64|2315.64|0
1591108800000|2020-06-02 14:40:00|2315.7|2315.7|2313.8|2313.8|2318.04|2318.04|2313.8|2313.8|0
1591109100000|2020-06-02 14:45:00|2313.96|2313.96|2306.13|2306.13|2314.35|2314.35|2306.13|2306.13|0
1591109400000|2020-06-02 14:50:00|2306.63|2306.63|2311.02|2311.02|2311.18|2311.18|2304.44|2304.44|0
1591109700000|2020-06-02 14:55:00|2311.03|2311.03|2313.78|2313.78|2315.9|2315.9|2310.69|2310.69|0
1591110000000|2020-06-02 15:00:00|2314.37|2314.37|2311.55|2311.55|2314.89|2314.89|2306.77|2306.77|0
1591110300000|2020-06-02 15:05:00|2311.49|2311.49|2306.81|2306.81|2311.51|2311.51|2306.75|2306.75|0
1591110600000|2020-06-02 15:10:00|2306.93|2306.93|2307.19|2307.19|2311.22|2311.22|2306.93|2306.93|0
1591110900000|2020-06-02 15:15:00|2307.07|2307.07|2308.25|2308.25|2310.45|2310.45|2305.27|2305.27|0
1591111200000|2020-06-02 15:20:00|2308.36|2308.36|2306.76|2306.76|2308.94|2308.94|2306.59|2306.59|0
1591111500000|2020-06-02 15:25:00|2306.65|2306.65|2305.29|2305.29|2308.18|2308.18|2304.21|2304.21|0
1591168500000|2020-06-03 07:15:00|2342.22|2342.22|2346.92|2346.92|2348.11|2348.11|2340.74|2340.74|0
1591168800000|2020-06-03 07:20:00|2346.69|2346.69|2348.75|2348.75|2352.46|2352.46|2346.69|2346.69|0
1591169100000|2020-06-03 07:25:00|2348.58|2348.58|2350.09|2350.09|2352.02|2352.02|2347.96|2347.96|0
1591169400000|2020-06-03 07:30:00|2349.92|2349.92|2347.52|2347.52|2350.71|2350.71|2346.84|2346.84|0
1591169700000|2020-06-03 07:35:00|2347.68|2347.68|2351.05|2351.05|2352.07|2352.07|2347.05|2347.05|0
1591170000000|2020-06-03 07:40:00|2351.38|2351.38|2350.77|2350.77|2354.13|2354.13|2350.43|2350.43|0
1591170300000|2020-06-03 07:45:00|2351.27|2351.27|2356.23|2356.23|2356.23|2356.23|2350.42|2350.42|0
1591170600000|2020-06-03 07:50:00|2356.32|2356.32|2359.38|2359.38|2362.5|2362.5|2355.55|2355.55|0
1591170900000|2020-06-03 07:55:00|2359.5|2359.5|2360.64|2360.64|2362.14|2362.14|2358.53|2358.53|0
1591171200000|2020-06-03 08:00:00|2360.42|2360.42|2364.26|2364.26|2365.75|2365.75|2360.42|2360.42|0
1591171500000|2020-06-03 08:05:00|2364.1|2364.1|2365.69|2365.69|2366.26|2366.26|2363.37|2363.37|0
1591171800000|2020-06-03 08:10:00|2365.86|2365.86|2368.67|2368.67|2370.64|2370.64|2365.86|2365.86|0
1591172100000|2020-06-03 08:15:00|2368.83|2368.83|2366.83|2366.83|2369.2|2369.2|2365.4|2365.4|0
1591172400000|2020-06-03 08:20:00|2367.06|2367.06|2371.42|2371.42|2372.03|2372.03|2367.04|2367.04|0
1591172700000|2020-06-03 08:25:00|2371.41|2371.41|2362.08|2362.08|2371.58|2371.58|2361.92|2361.92|0
1591173000000|2020-06-03 08:30:00|2362.25|2362.25|2372.16|2372.16|2372.41|2372.41|2362.09|2362.09|0
1591173300000|2020-06-03 08:35:00|2372.49|2372.49|2369.85|2369.85|2373.36|2373.36|2369.69|2369.69|0
1591173600000|2020-06-03 08:40:00|2369.63|2369.63|2374.39|2374.39|2374.39|2374.39|2369.63|2369.63|0
1591173900000|2020-06-03 08:45:00|2374.56|2374.56|2374.17|2374.17|2374.98|2374.98|2371.95|2371.95|0
1591174200000|2020-06-03 08:50:00|2374.05|2374.05|2376.58|2376.58|2376.58|2376.58|2372.89|2372.89|0
1591174500000|2020-06-03 08:55:00|2376.96|2376.96|2379.54|2379.54|2381.7|2381.7|2376.79|2376.79|0
1591174800000|2020-06-03 09:00:00|2379.49|2379.49|2377.59|2377.59|2379.7|2379.7|2376.78|2376.78|0
1591175100000|2020-06-03 09:05:00|2377.65|2377.65|2376.31|2376.31|2378.05|2378.05|2374.09|2374.09|0
1591175400000|2020-06-03 09:10:00|2376.34|2376.34|2378.3|2378.3|2378.3|2378.3|2375.6|2375.6|0
1591175700000|2020-06-03 09:15:00|2378.35|2378.35|2379.83|2379.83|2381.19|2381.19|2377.88|2377.88|0
1591176000000|2020-06-03 09:20:00|2379.8|2379.8|2384.84|2384.84|2385.23|2385.23|2379.74|2379.74|0
1591176300000|2020-06-03 09:25:00|2384.89|2384.89|2386.77|2386.77|2387.56|2387.56|2384.53|2384.53|0
1591176600000|2020-06-03 09:30:00|2386.93|2386.93|2384.53|2384.53|2387.43|2387.43|2383.33|2383.33|0
1591176900000|2020-06-03 09:35:00|2384.36|2384.36|2381.57|2381.57|2385.63|2385.63|2380.06|2380.06|0
1591177200000|2020-06-03 09:40:00|2381.5|2381.5|2377.77|2377.77|2381.5|2381.5|2376.81|2376.81|0
1591177500000|2020-06-03 09:45:00|2377.94|2377.94|2379.92|2379.92|2381.18|2381.18|2377.88|2377.88|0
1591177800000|2020-06-03 09:50:00|2380.01|2380.01|2380.53|2380.53|2381.7|2381.7|2379.86|2379.86|0
1591178100000|2020-06-03 09:55:00|2380.37|2380.37|2379.3|2379.3|2381.06|2381.06|2378.15|2378.15|0
1591178400000|2020-06-03 10:00:00|2379.08|2379.08|2363.55|2363.55|2379.25|2379.25|2363.49|2363.49|0
1591178700000|2020-06-03 10:05:00|2363.38|2363.38|2369.33|2369.33|2369.5|2369.5|2362.54|2362.54|0
1591179000000|2020-06-03 10:10:00|2369.45|2369.45|2374.02|2374.02|2377.05|2377.05|2369.45|2369.45|0
1591179300000|2020-06-03 10:15:00|2374.14|2374.14|2370.2|2370.2|2374.14|2374.14|2370.2|2370.2|0
1591179600000|2020-06-03 10:20:00|2370.05|2370.05|2373.04|2373.04|2373.1|2373.1|2370.05|2370.05|0
1591179900000|2020-06-03 10:25:00|2373.1|2373.1|2374.84|2374.84|2375.68|2375.68|2372.68|2372.68|0
1591180200000|2020-06-03 10:30:00|2375.01|2375.01|2373.66|2373.66|2375.89|2375.89|2373.59|2373.59|0
1591180500000|2020-06-03 10:35:00|2373.48|2373.48|2376.3|2376.3|2379.36|2379.36|2373.06|2373.06|0
1591180800000|2020-06-03 10:40:00|2376.47|2376.47|2378.16|2378.16|2380.04|2380.04|2376.43|2376.43|0
1591181100000|2020-06-03 10:45:00|2378.11|2378.11|2371.86|2371.86|2378.11|2378.11|2371.48|2371.48|0
1591181400000|2020-06-03 10:50:00|2372.19|2372.19|2370.54|2370.54|2374.33|2374.33|2370.36|2370.36|0
1591181700000|2020-06-03 10:55:00|2370.36|2370.36|2371.55|2371.55|2373.74|2373.74|2368.99|2368.99|0
1591182000000|2020-06-03 11:00:00|2371.32|2371.32|2370.09|2370.09|2371.84|2371.84|2369.49|2369.49|0
1591182300000|2020-06-03 11:05:00|2369.86|2369.86|2374.16|2374.16|2374.16|2374.16|2369.86|2369.86|0
1591182600000|2020-06-03 11:10:00|2374.24|2374.24|2372.08|2372.08|2374.9|2374.9|2371.19|2371.19|0
1591182900000|2020-06-03 11:15:00|2372.15|2372.15|2371.24|2371.24|2374.01|2374.01|2370.87|2370.87|0
1591183200000|2020-06-03 11:20:00|2371.19|2371.19|2372.31|2372.31|2373.6|2373.6|2371.19|2371.19|0
1591183500000|2020-06-03 11:25:00|2372.14|2372.14|2370.84|2370.84|2374.03|2374.03|2370.84|2370.84|0
1591183800000|2020-06-03 11:30:00|2370.73|2370.73|2362.98|2362.98|2370.73|2370.73|2360.78|2360.78|0
1591184100000|2020-06-03 11:35:00|2363.02|2363.02|2363.11|2363.11|2365.12|2365.12|2360.16|2360.16|0
1591184400000|2020-06-03 11:40:00|2363.06|2363.06|2366.87|2366.87|2368.69|2368.69|2363.06|2363.06|0
1591184700000|2020-06-03 11:45:00|2366.96|2366.96|2372.98|2372.98|2372.98|2372.98|2366.9|2366.9|0
1591185000000|2020-06-03 11:50:00|2372.8|2372.8|2376.28|2376.28|2377.61|2377.61|2371.83|2371.83|0
1591185300000|2020-06-03 11:55:00|2376.12|2376.12|2371.76|2371.76|2376.28|2376.28|2371.76|2371.76|0
1591185600000|2020-06-03 12:00:00|2371.1|2371.1|2369.63|2369.63|2373.09|2373.09|2368.8|2368.8|0
1591185900000|2020-06-03 12:05:00|2369.13|2369.13|2368.66|2368.66|2370.36|2370.36|2367.15|2367.15|0
1591186200000|2020-06-03 12:10:00|2368.62|2368.62|2368.7|2368.7|2371.13|2371.13|2368.54|2368.54|0
1591186500000|2020-06-03 12:15:00|2368.64|2368.64|2369.14|2369.14|2370.18|2370.18|2367.84|2367.84|0
1591186800000|2020-06-03 12:20:00|2368.8|2368.8|2369.6|2369.6|2371.35|2371.35|2368.36|2368.36|0
1591187100000|2020-06-03 12:25:00|2369.66|2369.66|2370.16|2370.16|2370.81|2370.81|2368.76|2368.76|0
1591187400000|2020-06-03 12:30:00|2369.93|2369.93|2371.93|2371.93|2372.14|2372.14|2369.41|2369.41|0
1591187700000|2020-06-03 12:35:00|2372.26|2372.26|2372.38|2372.38|2372.55|2372.55|2369.53|2369.53|0
1591188000000|2020-06-03 12:40:00|2372.09|2372.09|2373.02|2373.02|2373.65|2373.65|2371.98|2371.98|0
1591188300000|2020-06-03 12:45:00|2372.99|2372.99|2371.87|2371.87|2373.58|2373.58|2371.51|2371.51|0
1591188600000|2020-06-03 12:50:00|2372.1|2372.1|2375.06|2375.06|2375.28|2375.28|2371.41|2371.41|0
1591188900000|2020-06-03 12:55:00|2375.22|2375.22|2372.67|2372.67|2376.68|2376.68|2372.56|2372.56|0
1591189200000|2020-06-03 13:00:00|2372.5|2372.5|2373.99|2373.99|2376.6|2376.6|2370.57|2370.57|0
1591189500000|2020-06-03 13:05:00|2373.98|2373.98|2377.65|2377.65|2378.22|2378.22|2373.23|2373.23|0
1591189800000|2020-06-03 13:10:00|2377.49|2377.49|2379.29|2379.29|2379.56|2379.56|2376.28|2376.28|0
1591190100000|2020-06-03 13:15:00|2379.12|2379.12|2382.45|2382.45|2383.31|2383.31|2379.07|2379.07|0
1591190400000|2020-06-03 13:20:00|2382.5|2382.5|2384.75|2384.75|2385.94|2385.94|2381.99|2381.99|0
1591190700000|2020-06-03 13:25:00|2384.86|2384.86|2386.28|2386.28|2387.97|2387.97|2383.14|2383.14|0
1591191000000|2020-06-03 13:30:00|2386.35|2386.35|2396.43|2396.43|2397.99|2397.99|2386.35|2386.35|0
1591191300000|2020-06-03 13:35:00|2396.55|2396.55|2389.27|2389.27|2396.96|2396.96|2387.15|2387.15|0
1591191600000|2020-06-03 13:40:00|2389.45|2389.45|2391.32|2391.32|2392.75|2392.75|2388.72|2388.72|0
1591191900000|2020-06-03 13:45:00|2390.98|2390.98|2389.47|2389.47|2391.82|2391.82|2388.51|2388.51|0
1591192200000|2020-06-03 13:50:00|2389.6|2389.6|2392.76|2392.76|2395.56|2395.56|2389.6|2389.6|0
1591192500000|2020-06-03 13:55:00|2392.92|2392.92|2393.85|2393.85|2396.89|2396.89|2392.38|2392.38|0
1591192800000|2020-06-03 14:00:00|2393.8|2393.8|2403.21|2403.21|2403.96|2403.96|2393.64|2393.64|0
1591193100000|2020-06-03 14:05:00|2403.75|2403.75|2403.23|2403.23|2407.17|2407.17|2402.16|2402.16|0
1591193400000|2020-06-03 14:10:00|2403.89|2403.89|2406.96|2406.96|2407.6|2407.6|2400.85|2400.85|0
1591193700000|2020-06-03 14:15:00|2406.85|2406.85|2407|2407|2409.37|2409.37|2402.73|2402.73|0
1591194000000|2020-06-03 14:20:00|2407.02|2407.02|2407.62|2407.62|2409.59|2409.59|2406.02|2406.02|0
1591194300000|2020-06-03 14:25:00|2407.58|2407.58|2413.08|2413.08|2413.25|2413.25|2406.87|2406.87|0
1591194600000|2020-06-03 14:30:00|2413.13|2413.13|2414.17|2414.17|2415.05|2415.05|2411.93|2411.93|0
1591194900000|2020-06-03 14:35:00|2414.22|2414.22|2410.97|2410.97|2417.28|2417.28|2410.96|2410.96|0
1591195200000|2020-06-03 14:40:00|2411.02|2411.02|2419.45|2419.45|2419.45|2419.45|2409.73|2409.73|0
1591195500000|2020-06-03 14:45:00|2419.34|2419.34|2418.4|2418.4|2419.34|2419.34|2413.99|2413.99|0
1591195800000|2020-06-03 14:50:00|2418.46|2418.46|2417.43|2417.43|2418.92|2418.92|2413.45|2413.45|0
1591196100000|2020-06-03 14:55:00|2417.27|2417.27|2415.25|2415.25|2420.15|2420.15|2414.99|2414.99|0
1591196400000|2020-06-03 15:00:00|2415.19|2415.19|2420.4|2420.4|2422.46|2422.46|2412.44|2412.44|0
1591196700000|2020-06-03 15:05:00|2420.6|2420.6|2423.53|2423.53|2424.99|2424.99|2420.6|2420.6|0
1591197000000|2020-06-03 15:10:00|2423.45|2423.45|2423.39|2423.39|2424.43|2424.43|2420.81|2420.81|0
1591197300000|2020-06-03 15:15:00|2423.56|2423.56|2422.84|2422.84|2425.68|2425.68|2422.66|2422.66|0
1591197600000|2020-06-03 15:20:00|2422.78|2422.78|2423.52|2423.52|2424.74|2424.74|2421.19|2421.19|0
1591197900000|2020-06-03 15:25:00|2423.53|2423.53|2423.34|2423.34|2424.31|2424.31|2420.91|2420.91|0
1591168500000|2020-06-03 07:15:00|2342.22|2342.22|2346.92|2346.92|2348.11|2348.11|2340.74|2340.74|0
1591168800000|2020-06-03 07:20:00|2346.69|2346.69|2348.75|2348.75|2352.46|2352.46|2346.69|2346.69|0
1591169100000|2020-06-03 07:25:00|2348.58|2348.58|2350.09|2350.09|2352.02|2352.02|2347.96|2347.96|0
1591169400000|2020-06-03 07:30:00|2349.92|2349.92|2347.52|2347.52|2350.71|2350.71|2346.84|2346.84|0
1591169700000|2020-06-03 07:35:00|2347.68|2347.68|2351.05|2351.05|2352.07|2352.07|2347.05|2347.05|0
1591170000000|2020-06-03 07:40:00|2351.38|2351.38|2350.77|2350.77|2354.13|2354.13|2350.43|2350.43|0
1591170300000|2020-06-03 07:45:00|2351.27|2351.27|2356.23|2356.23|2356.23|2356.23|2350.42|2350.42|0
1591170600000|2020-06-03 07:50:00|2356.32|2356.32|2359.38|2359.38|2362.5|2362.5|2355.55|2355.55|0
1591170900000|2020-06-03 07:55:00|2359.5|2359.5|2360.64|2360.64|2362.14|2362.14|2358.53|2358.53|0
1591171200000|2020-06-03 08:00:00|2360.42|2360.42|2364.26|2364.26|2365.75|2365.75|2360.42|2360.42|0
1591171500000|2020-06-03 08:05:00|2364.1|2364.1|2365.69|2365.69|2366.26|2366.26|2363.37|2363.37|0
1591171800000|2020-06-03 08:10:00|2365.86|2365.86|2368.67|2368.67|2370.64|2370.64|2365.86|2365.86|0
1591172100000|2020-06-03 08:15:00|2368.83|2368.83|2366.83|2366.83|2369.2|2369.2|2365.4|2365.4|0
1591172400000|2020-06-03 08:20:00|2367.06|2367.06|2371.42|2371.42|2372.03|2372.03|2367.04|2367.04|0
1591172700000|2020-06-03 08:25:00|2371.41|2371.41|2362.08|2362.08|2371.58|2371.58|2361.92|2361.92|0
1591173000000|2020-06-03 08:30:00|2362.25|2362.25|2372.16|2372.16|2372.41|2372.41|2362.09|2362.09|0
1591173300000|2020-06-03 08:35:00|2372.49|2372.49|2369.85|2369.85|2373.36|2373.36|2369.69|2369.69|0
1591173600000|2020-06-03 08:40:00|2369.63|2369.63|2374.39|2374.39|2374.39|2374.39|2369.63|2369.63|0
1591173900000|2020-06-03 08:45:00|2374.56|2374.56|2374.17|2374.17|2374.98|2374.98|2371.95|2371.95|0
1591174200000|2020-06-03 08:50:00|2374.05|2374.05|2376.58|2376.58|2376.58|2376.58|2372.89|2372.89|0
1591174500000|2020-06-03 08:55:00|2376.96|2376.96|2379.54|2379.54|2381.7|2381.7|2376.79|2376.79|0
1591174800000|2020-06-03 09:00:00|2379.49|2379.49|2377.59|2377.59|2379.7|2379.7|2376.78|2376.78|0
1591175100000|2020-06-03 09:05:00|2377.65|2377.65|2376.31|2376.31|2378.05|2378.05|2374.09|2374.09|0
1591175400000|2020-06-03 09:10:00|2376.34|2376.34|2378.3|2378.3|2378.3|2378.3|2375.6|2375.6|0
1591175700000|2020-06-03 09:15:00|2378.35|2378.35|2379.83|2379.83|2381.19|2381.19|2377.88|2377.88|0
1591176000000|2020-06-03 09:20:00|2379.8|2379.8|2384.84|2384.84|2385.23|2385.23|2379.74|2379.74|0
1591176300000|2020-06-03 09:25:00|2384.89|2384.89|2386.77|2386.77|2387.56|2387.56|2384.53|2384.53|0
1591176600000|2020-06-03 09:30:00|2386.93|2386.93|2384.53|2384.53|2387.43|2387.43|2383.33|2383.33|0
1591176900000|2020-06-03 09:35:00|2384.36|2384.36|2381.57|2381.57|2385.63|2385.63|2380.06|2380.06|0
1591177200000|2020-06-03 09:40:00|2381.5|2381.5|2377.77|2377.77|2381.5|2381.5|2376.81|2376.81|0
1591177500000|2020-06-03 09:45:00|2377.94|2377.94|2379.92|2379.92|2381.18|2381.18|2377.88|2377.88|0
1591177800000|2020-06-03 09:50:00|2380.01|2380.01|2380.53|2380.53|2381.7|2381.7|2379.86|2379.86|0
1591178100000|2020-06-03 09:55:00|2380.37|2380.37|2379.3|2379.3|2381.06|2381.06|2378.15|2378.15|0
1591178400000|2020-06-03 10:00:00|2379.08|2379.08|2363.55|2363.55|2379.25|2379.25|2363.49|2363.49|0
1591178700000|2020-06-03 10:05:00|2363.38|2363.38|2369.33|2369.33|2369.5|2369.5|2362.54|2362.54|0
1591179000000|2020-06-03 10:10:00|2369.45|2369.45|2374.02|2374.02|2377.05|2377.05|2369.45|2369.45|0
1591179300000|2020-06-03 10:15:00|2374.14|2374.14|2370.2|2370.2|2374.14|2374.14|2370.2|2370.2|0
1591179600000|2020-06-03 10:20:00|2370.05|2370.05|2373.04|2373.04|2373.1|2373.1|2370.05|2370.05|0
1591179900000|2020-06-03 10:25:00|2373.1|2373.1|2374.84|2374.84|2375.68|2375.68|2372.68|2372.68|0
1591180200000|2020-06-03 10:30:00|2375.01|2375.01|2373.66|2373.66|2375.89|2375.89|2373.59|2373.59|0
1591180500000|2020-06-03 10:35:00|2373.48|2373.48|2376.3|2376.3|2379.36|2379.36|2373.06|2373.06|0
1591180800000|2020-06-03 10:40:00|2376.47|2376.47|2378.16|2378.16|2380.04|2380.04|2376.43|2376.43|0
1591181100000|2020-06-03 10:45:00|2378.11|2378.11|2371.86|2371.86|2378.11|2378.11|2371.48|2371.48|0
1591181400000|2020-06-03 10:50:00|2372.19|2372.19|2370.54|2370.54|2374.33|2374.33|2370.36|2370.36|0
1591181700000|2020-06-03 10:55:00|2370.36|2370.36|2371.55|2371.55|2373.74|2373.74|2368.99|2368.99|0
1591182000000|2020-06-03 11:00:00|2371.32|2371.32|2370.09|2370.09|2371.84|2371.84|2369.49|2369.49|0
1591182300000|2020-06-03 11:05:00|2369.86|2369.86|2374.16|2374.16|2374.16|2374.16|2369.86|2369.86|0
1591182600000|2020-06-03 11:10:00|2374.24|2374.24|2372.08|2372.08|2374.9|2374.9|2371.19|2371.19|0
1591182900000|2020-06-03 11:15:00|2372.15|2372.15|2371.24|2371.24|2374.01|2374.01|2370.87|2370.87|0
1591183200000|2020-06-03 11:20:00|2371.19|2371.19|2372.31|2372.31|2373.6|2373.6|2371.19|2371.19|0
1591183500000|2020-06-03 11:25:00|2372.14|2372.14|2370.84|2370.84|2374.03|2374.03|2370.84|2370.84|0
1591183800000|2020-06-03 11:30:00|2370.73|2370.73|2362.98|2362.98|2370.73|2370.73|2360.78|2360.78|0
1591184100000|2020-06-03 11:35:00|2363.02|2363.02|2363.11|2363.11|2365.12|2365.12|2360.16|2360.16|0
1591184400000|2020-06-03 11:40:00|2363.06|2363.06|2366.87|2366.87|2368.69|2368.69|2363.06|2363.06|0
1591184700000|2020-06-03 11:45:00|2366.96|2366.96|2372.98|2372.98|2372.98|2372.98|2366.9|2366.9|0
1591185000000|2020-06-03 11:50:00|2372.8|2372.8|2376.28|2376.28|2377.61|2377.61|2371.83|2371.83|0
1591185300000|2020-06-03 11:55:00|2376.12|2376.12|2371.76|2371.76|2376.28|2376.28|2371.76|2371.76|0
1591185600000|2020-06-03 12:00:00|2371.1|2371.1|2369.63|2369.63|2373.09|2373.09|2368.8|2368.8|0
1591185900000|2020-06-03 12:05:00|2369.13|2369.13|2368.66|2368.66|2370.36|2370.36|2367.15|2367.15|0
1591186200000|2020-06-03 12:10:00|2368.62|2368.62|2368.7|2368.7|2371.13|2371.13|2368.54|2368.54|0
1591186500000|2020-06-03 12:15:00|2368.64|2368.64|2369.14|2369.14|2370.18|2370.18|2367.84|2367.84|0
1591186800000|2020-06-03 12:20:00|2368.8|2368.8|2369.6|2369.6|2371.35|2371.35|2368.36|2368.36|0
1591187100000|2020-06-03 12:25:00|2369.66|2369.66|2370.16|2370.16|2370.81|2370.81|2368.76|2368.76|0
1591187400000|2020-06-03 12:30:00|2369.93|2369.93|2371.93|2371.93|2372.14|2372.14|2369.41|2369.41|0
1591187700000|2020-06-03 12:35:00|2372.26|2372.26|2372.38|2372.38|2372.55|2372.55|2369.53|2369.53|0
1591188000000|2020-06-03 12:40:00|2372.09|2372.09|2373.02|2373.02|2373.65|2373.65|2371.98|2371.98|0
1591188300000|2020-06-03 12:45:00|2372.99|2372.99|2371.87|2371.87|2373.58|2373.58|2371.51|2371.51|0
1591188600000|2020-06-03 12:50:00|2372.1|2372.1|2375.06|2375.06|2375.28|2375.28|2371.41|2371.41|0
1591188900000|2020-06-03 12:55:00|2375.22|2375.22|2372.67|2372.67|2376.68|2376.68|2372.56|2372.56|0
1591189200000|2020-06-03 13:00:00|2372.5|2372.5|2373.99|2373.99|2376.6|2376.6|2370.57|2370.57|0
1591189500000|2020-06-03 13:05:00|2373.98|2373.98|2377.65|2377.65|2378.22|2378.22|2373.23|2373.23|0
1591189800000|2020-06-03 13:10:00|2377.49|2377.49|2379.29|2379.29|2379.56|2379.56|2376.28|2376.28|0
1591190100000|2020-06-03 13:15:00|2379.12|2379.12|2382.45|2382.45|2383.31|2383.31|2379.07|2379.07|0
1591190400000|2020-06-03 13:20:00|2382.5|2382.5|2384.75|2384.75|2385.94|2385.94|2381.99|2381.99|0
1591190700000|2020-06-03 13:25:00|2384.86|2384.86|2386.28|2386.28|2387.97|2387.97|2383.14|2383.14|0
1591191000000|2020-06-03 13:30:00|2386.35|2386.35|2396.43|2396.43|2397.99|2397.99|2386.35|2386.35|0
1591191300000|2020-06-03 13:35:00|2396.55|2396.55|2389.27|2389.27|2396.96|2396.96|2387.15|2387.15|0
1591191600000|2020-06-03 13:40:00|2389.45|2389.45|2391.32|2391.32|2392.75|2392.75|2388.72|2388.72|0
1591191900000|2020-06-03 13:45:00|2390.98|2390.98|2389.47|2389.47|2391.82|2391.82|2388.51|2388.51|0
1591192200000|2020-06-03 13:50:00|2389.6|2389.6|2392.76|2392.76|2395.56|2395.56|2389.6|2389.6|0
1591192500000|2020-06-03 13:55:00|2392.92|2392.92|2393.85|2393.85|2396.89|2396.89|2392.38|2392.38|0
1591192800000|2020-06-03 14:00:00|2393.8|2393.8|2403.21|2403.21|2403.96|2403.96|2393.64|2393.64|0
1591193100000|2020-06-03 14:05:00|2403.75|2403.75|2403.23|2403.23|2407.17|2407.17|2402.16|2402.16|0
1591193400000|2020-06-03 14:10:00|2403.89|2403.89|2406.96|2406.96|2407.6|2407.6|2400.85|2400.85|0
1591193700000|2020-06-03 14:15:00|2406.85|2406.85|2407|2407|2409.37|2409.37|2402.73|2402.73|0
1591194000000|2020-06-03 14:20:00|2407.02|2407.02|2407.62|2407.62|2409.59|2409.59|2406.02|2406.02|0
1591194300000|2020-06-03 14:25:00|2407.58|2407.58|2413.08|2413.08|2413.25|2413.25|2406.87|2406.87|0
1591194600000|2020-06-03 14:30:00|2413.13|2413.13|2414.17|2414.17|2415.05|2415.05|2411.93|2411.93|0
1591194900000|2020-06-03 14:35:00|2414.22|2414.22|2410.97|2410.97|2417.28|2417.28|2410.96|2410.96|0
1591195200000|2020-06-03 14:40:00|2411.02|2411.02|2419.45|2419.45|2419.45|2419.45|2409.73|2409.73|0
1591195500000|2020-06-03 14:45:00|2419.34|2419.34|2418.4|2418.4|2419.34|2419.34|2413.99|2413.99|0
1591195800000|2020-06-03 14:50:00|2418.46|2418.46|2417.43|2417.43|2418.92|2418.92|2413.45|2413.45|0
1591196100000|2020-06-03 14:55:00|2417.27|2417.27|2415.25|2415.25|2420.15|2420.15|2414.99|2414.99|0
1591196400000|2020-06-03 15:00:00|2415.19|2415.19|2420.4|2420.4|2422.46|2422.46|2412.44|2412.44|0
1591196700000|2020-06-03 15:05:00|2420.6|2420.6|2423.53|2423.53|2424.99|2424.99|2420.6|2420.6|0
1591197000000|2020-06-03 15:10:00|2423.45|2423.45|2423.39|2423.39|2424.43|2424.43|2420.81|2420.81|0
1591197300000|2020-06-03 15:15:00|2423.56|2423.56|2422.84|2422.84|2425.68|2425.68|2422.66|2422.66|0
1591197600000|2020-06-03 15:20:00|2422.78|2422.78|2423.52|2423.52|2424.74|2424.74|2421.19|2421.19|0
1591197900000|2020-06-03 15:25:00|2423.53|2423.53|2423.34|2423.34|2424.31|2424.31|2420.91|2420.91|0
1591254900000|2020-06-04 07:15:00|2400.65|2400.65|2399.19|2399.19|2401.97|2401.97|2396.71|2396.71|0
1591255200000|2020-06-04 07:20:00|2399.02|2399.02|2393.17|2393.17|2399.87|2399.87|2391.18|2391.18|0
1591255500000|2020-06-04 07:25:00|2393.21|2393.21|2390.41|2390.41|2395.11|2395.11|2388.92|2388.92|0
1591255800000|2020-06-04 07:30:00|2390.52|2390.52|2390.3|2390.3|2392.04|2392.04|2385.76|2385.76|0
1591256100000|2020-06-04 07:35:00|2390.13|2390.13|2394.58|2394.58|2397.11|2397.11|2387.92|2387.92|0
1591256400000|2020-06-04 07:40:00|2394.56|2394.56|2390.99|2390.99|2395.26|2395.26|2390.6|2390.6|0
1591256700000|2020-06-04 07:45:00|2390.88|2390.88|2391.08|2391.08|2393.88|2393.88|2390.78|2390.78|0
1591257000000|2020-06-04 07:50:00|2391.13|2391.13|2398.69|2398.69|2400.58|2400.58|2390.81|2390.81|0
1591257300000|2020-06-04 07:55:00|2398.72|2398.72|2405.75|2405.75|2409.42|2409.42|2398.61|2398.61|0
1591257600000|2020-06-04 08:00:00|2405.92|2405.92|2407.26|2407.26|2409.02|2409.02|2404.88|2404.88|0
1591257900000|2020-06-04 08:05:00|2407.86|2407.86|2427.3|2427.3|2427.69|2427.69|2407.86|2407.86|0
1591258200000|2020-06-04 08:10:00|2427.33|2427.33|2423.28|2423.28|2430.3|2430.3|2422.15|2422.15|0
1591258500000|2020-06-04 08:15:00|2422.93|2422.93|2415.12|2415.12|2422.99|2422.99|2410.76|2410.76|0
1591258800000|2020-06-04 08:20:00|2415.28|2415.28|2416.46|2416.46|2418.2|2418.2|2412.87|2412.87|0
1591259100000|2020-06-04 08:25:00|2416.42|2416.42|2419.38|2419.38|2420.96|2420.96|2416.42|2416.42|0
1591259400000|2020-06-04 08:30:00|2419.27|2419.27|2418.68|2418.68|2421.18|2421.18|2416.35|2416.35|0
1591259700000|2020-06-04 08:35:00|2418.64|2418.64|2415.2|2415.2|2421.66|2421.66|2415.08|2415.08|0
1591260000000|2020-06-04 08:40:00|2415.11|2415.11|2414.4|2414.4|2418.82|2418.82|2414.4|2414.4|0
1591260300000|2020-06-04 08:45:00|2414.31|2414.31|2417.52|2417.52|2418.3|2418.3|2413.15|2413.15|0
1591260600000|2020-06-04 08:50:00|2417.49|2417.49|2417.08|2417.08|2419.56|2419.56|2416.09|2416.09|0
1591260900000|2020-06-04 08:55:00|2416.99|2416.99|2415.07|2415.07|2418.38|2418.38|2414.98|2414.98|0
1591261200000|2020-06-04 09:00:00|2414.9|2414.9|2407.98|2407.98|2414.95|2414.95|2404.38|2404.38|0
1591261500000|2020-06-04 09:05:00|2407.94|2407.94|2412.49|2412.49|2413.63|2413.63|2406.58|2406.58|0
1591261800000|2020-06-04 09:10:00|2412.4|2412.4|2411.87|2411.87|2415.86|2415.86|2411.26|2411.26|0
1591262100000|2020-06-04 09:15:00|2411.37|2411.37|2406.68|2406.68|2411.83|2411.83|2405.79|2405.79|0
1591262400000|2020-06-04 09:20:00|2406.9|2406.9|2395.85|2395.85|2407.51|2407.51|2395.85|2395.85|0
1591262700000|2020-06-04 09:25:00|2395.76|2395.76|2392.78|2392.78|2395.76|2395.76|2391.41|2391.41|0
1591263000000|2020-06-04 09:30:00|2392.82|2392.82|2393|2393|2395.4|2395.4|2392.45|2392.45|0
1591263300000|2020-06-04 09:35:00|2393.17|2393.17|2393.19|2393.19|2396.07|2396.07|2390.33|2390.33|0
1591263600000|2020-06-04 09:40:00|2393.02|2393.02|2389.36|2389.36|2393.08|2393.08|2389.14|2389.14|0
1591263900000|2020-06-04 09:45:00|2389.53|2389.53|2387.7|2387.7|2389.99|2389.99|2384.48|2384.48|0
1591264200000|2020-06-04 09:50:00|2387.53|2387.53|2389.97|2389.97|2391.23|2391.23|2386.86|2386.86|0
1591264500000|2020-06-04 09:55:00|2390.02|2390.02|2387.51|2387.51|2391.4|2391.4|2386.91|2386.91|0
1591264800000|2020-06-04 10:00:00|2387.57|2387.57|2389.47|2389.47|2390.43|2390.43|2385.01|2385.01|0
1591265100000|2020-06-04 10:05:00|2389.51|2389.51|2388.21|2388.21|2389.85|2389.85|2387.79|2387.79|0
1591265400000|2020-06-04 10:10:00|2388.19|2388.19|2387.59|2387.59|2389.79|2389.79|2386.4|2386.4|0
1591265700000|2020-06-04 10:15:00|2387.81|2387.81|2393.06|2393.06|2393.06|2393.06|2386.6|2386.6|0
1591266000000|2020-06-04 10:20:00|2392.95|2392.95|2393.33|2393.33|2394.48|2394.48|2391.26|2391.26|0
1591266300000|2020-06-04 10:25:00|2393.38|2393.38|2393.31|2393.31|2393.63|2393.63|2391.87|2391.87|0
1591266600000|2020-06-04 10:30:00|2393.48|2393.48|2395.65|2395.65|2397.74|2397.74|2393.39|2393.39|0
1591266900000|2020-06-04 10:35:00|2395.77|2395.77|2394.15|2394.15|2396.73|2396.73|2392.58|2392.58|0
1591267200000|2020-06-04 10:40:00|2394.19|2394.19|2395.65|2395.65|2397.51|2397.51|2394.19|2394.19|0
1591267500000|2020-06-04 10:45:00|2395.76|2395.76|2393.28|2393.28|2395.76|2395.76|2391.39|2391.39|0
1591267800000|2020-06-04 10:50:00|2393.39|2393.39|2393.62|2393.62|2394.35|2394.35|2390.58|2390.58|0
1591268100000|2020-06-04 10:55:00|2393.56|2393.56|2398.24|2398.24|2398.24|2398.24|2393.04|2393.04|0
1591268400000|2020-06-04 11:00:00|2398.42|2398.42|2398.25|2398.25|2398.91|2398.91|2396.89|2396.89|0
1591268700000|2020-06-04 11:05:00|2398.08|2398.08|2396.72|2396.72|2398.93|2398.93|2396.41|2396.41|0
1591269000000|2020-06-04 11:10:00|2396.76|2396.76|2397.98|2397.98|2398.41|2398.41|2395.83|2395.83|0
1591269300000|2020-06-04 11:15:00|2397.99|2397.99|2399.31|2399.31|2399.42|2399.42|2397.7|2397.7|0
1591269600000|2020-06-04 11:20:00|2399.25|2399.25|2399.12|2399.12|2399.53|2399.53|2396.39|2396.39|0
1591269900000|2020-06-04 11:25:00|2399.28|2399.28|2393.12|2393.12|2399.65|2399.65|2392.96|2392.96|0
1591270200000|2020-06-04 11:30:00|2392.96|2392.96|2394.72|2394.72|2395.4|2395.4|2392.69|2392.69|0
1591270500000|2020-06-04 11:35:00|2394.69|2394.69|2396.93|2396.93|2398.12|2398.12|2394.69|2394.69|0
1591270800000|2020-06-04 11:40:00|2396.59|2396.59|2393.9|2393.9|2398.22|2398.22|2393.9|2393.9|0
1591271100000|2020-06-04 11:45:00|2393.56|2393.56|2410.99|2410.99|2411.01|2411.01|2393.56|2393.56|0
1591271400000|2020-06-04 11:50:00|2411.1|2411.1|2423.03|2423.03|2423.92|2423.92|2410.52|2410.52|0
1591271700000|2020-06-04 11:55:00|2423.6|2423.6|2412.99|2412.99|2426.44|2426.44|2412.67|2412.67|0
1591272000000|2020-06-04 12:00:00|2412.71|2412.71|2414.89|2414.89|2419.82|2419.82|2412.71|2412.71|0
1591272300000|2020-06-04 12:05:00|2414.94|2414.94|2413.53|2413.53|2417.48|2417.48|2413.53|2413.53|0
1591272600000|2020-06-04 12:10:00|2413.57|2413.57|2406.15|2406.15|2413.69|2413.69|2398|2398|0
1591272900000|2020-06-04 12:15:00|2406.31|2406.31|2407.73|2407.73|2408.72|2408.72|2404.23|2404.23|0
1591273200000|2020-06-04 12:20:00|2407.68|2407.68|2409.27|2409.27|2411.71|2411.71|2404.77|2404.77|0
1591273500000|2020-06-04 12:25:00|2410.27|2410.27|2405.59|2405.59|2410.78|2410.78|2404.75|2404.75|0
1591273800000|2020-06-04 12:30:00|2405.53|2405.53|2395.54|2395.54|2406.19|2406.19|2395.34|2395.34|0
1591274100000|2020-06-04 12:35:00|2395.37|2395.37|2394.24|2394.24|2397.2|2397.2|2392.44|2392.44|0
1591274400000|2020-06-04 12:40:00|2394.74|2394.74|2377.87|2377.87|2396.22|2396.22|2377.51|2377.51|0
1591274700000|2020-06-04 12:45:00|2377.82|2377.82|2380.8|2380.8|2387.91|2387.91|2377.79|2377.79|0
1591275000000|2020-06-04 12:50:00|2380.97|2380.97|2386.11|2386.11|2386.51|2386.51|2378.42|2378.42|0
1591275300000|2020-06-04 12:55:00|2385.95|2385.95|2391.59|2391.59|2392.37|2392.37|2382.96|2382.96|0
1591275600000|2020-06-04 13:00:00|2391.25|2391.25|2394.11|2394.11|2395.27|2395.27|2389.21|2389.21|0
1591275900000|2020-06-04 13:05:00|2393.93|2393.93|2397.29|2397.29|2397.94|2397.94|2393.93|2393.93|0
1591276200000|2020-06-04 13:10:00|2396.96|2396.96|2401.17|2401.17|2403.19|2403.19|2395.06|2395.06|0
1591276500000|2020-06-04 13:15:00|2401.34|2401.34|2405.02|2405.02|2406.12|2406.12|2401.22|2401.22|0
1591276800000|2020-06-04 13:20:00|2404.85|2404.85|2406.68|2406.68|2408.87|2408.87|2403.63|2403.63|0
1591277100000|2020-06-04 13:25:00|2406.97|2406.97|2399.81|2399.81|2408.25|2408.25|2399.66|2399.66|0
1591277400000|2020-06-04 13:30:00|2399.93|2399.93|2395.31|2395.31|2406.89|2406.89|2395.31|2395.31|0
1591277700000|2020-06-04 13:35:00|2395.3|2395.3|2388.84|2388.84|2395.46|2395.46|2385.86|2385.86|0
1591278000000|2020-06-04 13:40:00|2388.67|2388.67|2387.54|2387.54|2391.1|2391.1|2385.67|2385.67|0
1591278300000|2020-06-04 13:45:00|2387.71|2387.71|2392.03|2392.03|2392.15|2392.15|2383.18|2383.18|0
1591278600000|2020-06-04 13:50:00|2391.98|2391.98|2404.86|2404.86|2405.6|2405.6|2390.97|2390.97|0
1591278900000|2020-06-04 13:55:00|2404.82|2404.82|2406.79|2406.79|2407.88|2407.88|2403.07|2403.07|0
1591279200000|2020-06-04 14:00:00|2406.62|2406.62|2411.31|2411.31|2415.38|2415.38|2406.17|2406.17|0
1591279500000|2020-06-04 14:05:00|2411.49|2411.49|2413.04|2413.04|2414.99|2414.99|2408.72|2408.72|0
1591279800000|2020-06-04 14:10:00|2412.99|2412.99|2410.65|2410.65|2413.02|2413.02|2407.12|2407.12|0
1591280100000|2020-06-04 14:15:00|2410.93|2410.93|2415.67|2415.67|2416.79|2416.79|2410.93|2410.93|0
1591280400000|2020-06-04 14:20:00|2416|2416|2411.96|2411.96|2418.29|2418.29|2411.66|2411.66|0
1591280700000|2020-06-04 14:25:00|2411.79|2411.79|2418.13|2418.13|2418.94|2418.94|2410.82|2410.82|0
1591281000000|2020-06-04 14:30:00|2418.17|2418.17|2417.86|2417.86|2419.99|2419.99|2417.24|2417.24|0
1591281300000|2020-06-04 14:35:00|2417.89|2417.89|2422.79|2422.79|2424.15|2424.15|2417.89|2417.89|0
1591281600000|2020-06-04 14:40:00|2422.97|2422.97|2421.8|2421.8|2423.79|2423.79|2418.9|2418.9|0
1591281900000|2020-06-04 14:45:00|2421.63|2421.63|2426.25|2426.25|2426.89|2426.89|2417.7|2417.7|0
1591282200000|2020-06-04 14:50:00|2426.08|2426.08|2426.54|2426.54|2427.03|2427.03|2422.57|2422.57|0
1591282500000|2020-06-04 14:55:00|2426.37|2426.37|2422.48|2422.48|2426.83|2426.83|2422.48|2422.48|0
1591282800000|2020-06-04 15:00:00|2422.15|2422.15|2421.98|2421.98|2423|2423|2417.93|2417.93|0
1591283100000|2020-06-04 15:05:00|2422.04|2422.04|2416.64|2416.64|2422.81|2422.81|2415.88|2415.88|0
1591283400000|2020-06-04 15:10:00|2416.81|2416.81|2410.94|2410.94|2417.63|2417.63|2407.87|2407.87|0
1591283700000|2020-06-04 15:15:00|2411.23|2411.23|2405.1|2405.1|2411.45|2411.45|2403.71|2403.71|0
1591284000000|2020-06-04 15:20:00|2405.06|2405.06|2403.92|2403.92|2407.39|2407.39|2403.84|2403.84|0
1591284300000|2020-06-04 15:25:00|2404.05|2404.05|2406.66|2406.66|2407.46|2407.46|2402.03|2402.03|0
1591341300000|2020-06-05 07:15:00|2468.08|2468.08|2468.99|2468.99|2470.71|2470.71|2466.16|2466.16|0
1591341600000|2020-06-05 07:20:00|2469.11|2469.11|2474.8|2474.8|2478.51|2478.51|2469.11|2469.11|0
1591341900000|2020-06-05 07:25:00|2474.63|2474.63|2474.81|2474.81|2482.29|2482.29|2474.11|2474.11|0
1591342200000|2020-06-05 07:30:00|2475.09|2475.09|2479.35|2479.35|2484|2484|2475.09|2475.09|0
1591342500000|2020-06-05 07:35:00|2479.12|2479.12|2481.71|2481.71|2485.8|2485.8|2477.5|2477.5|0
1591342800000|2020-06-05 07:40:00|2481.54|2481.54|2486.48|2486.48|2488.71|2488.71|2481.02|2481.02|0
1591343100000|2020-06-05 07:45:00|2486.25|2486.25|2484.17|2484.17|2487.65|2487.65|2483.97|2483.97|0
1591343400000|2020-06-05 07:50:00|2484.24|2484.24|2487.89|2487.89|2488.16|2488.16|2480.89|2480.89|0
1591343700000|2020-06-05 07:55:00|2487.83|2487.83|2485.78|2485.78|2490.26|2490.26|2485.58|2485.58|0
1591344000000|2020-06-05 08:00:00|2485.95|2485.95|2488.65|2488.65|2490.68|2490.68|2485.39|2485.39|0
1591344300000|2020-06-05 08:05:00|2488.82|2488.82|2483.19|2483.19|2489.04|2489.04|2482.69|2482.69|0
1591344600000|2020-06-05 08:10:00|2483.25|2483.25|2482.54|2482.54|2484.17|2484.17|2481.45|2481.45|0
1591344900000|2020-06-05 08:15:00|2482.37|2482.37|2479.74|2479.74|2482.38|2482.38|2478.65|2478.65|0
1591345200000|2020-06-05 08:20:00|2480.07|2480.07|2480.32|2480.32|2482.65|2482.65|2479.96|2479.96|0
1591345500000|2020-06-05 08:25:00|2480.44|2480.44|2479.97|2479.97|2484.78|2484.78|2479.97|2479.97|0
1591345800000|2020-06-05 08:30:00|2479.91|2479.91|2487.4|2487.4|2488.5|2488.5|2479.85|2479.85|0
1591346100000|2020-06-05 08:35:00|2487.17|2487.17|2483.66|2483.66|2488.23|2488.23|2483.38|2483.38|0
1591346400000|2020-06-05 08:40:00|2483.7|2483.7|2488.6|2488.6|2489.04|2489.04|2482.15|2482.15|0
1591346700000|2020-06-05 08:45:00|2488.32|2488.32|2491.14|2491.14|2492.4|2492.4|2486.7|2486.7|0
1591347000000|2020-06-05 08:50:00|2491.13|2491.13|2487.34|2487.34|2493.42|2493.42|2485.97|2485.97|0
1591347300000|2020-06-05 08:55:00|2487.33|2487.33|2487.94|2487.94|2488.25|2488.25|2486.32|2486.32|0
1591347600000|2020-06-05 09:00:00|2488|2488|2488.68|2488.68|2490.26|2490.26|2488|2488|0
1591347900000|2020-06-05 09:05:00|2488.51|2488.51|2490.47|2490.47|2490.64|2490.64|2485.97|2485.97|0
1591348200000|2020-06-05 09:10:00|2490.44|2490.44|2493.3|2493.3|2495|2495|2490.44|2490.44|0
1591348500000|2020-06-05 09:15:00|2493.8|2493.8|2497.44|2497.44|2497.59|2497.59|2493.51|2493.51|0
1591348800000|2020-06-05 09:20:00|2496.94|2496.94|2497.09|2497.09|2498.8|2498.8|2495.43|2495.43|0
1591349100000|2020-06-05 09:25:00|2497.05|2497.05|2490.88|2490.88|2497.38|2497.38|2490.4|2490.4|0
1591349400000|2020-06-05 09:30:00|2491.04|2491.04|2491.42|2491.42|2492.85|2492.85|2487.43|2487.43|0
1591349700000|2020-06-05 09:35:00|2491.76|2491.76|2495.67|2495.67|2496.52|2496.52|2491.19|2491.19|0
1591350000000|2020-06-05 09:40:00|2495.69|2495.69|2492.1|2492.1|2496.53|2496.53|2492.1|2492.1|0
1591350300000|2020-06-05 09:45:00|2492.26|2492.26|2493.94|2493.94|2496.32|2496.32|2491.09|2491.09|0
1591350600000|2020-06-05 09:50:00|2493.88|2493.88|2493.55|2493.55|2495.84|2495.84|2491.68|2491.68|0
1591350900000|2020-06-05 09:55:00|2493.72|2493.72|2495.43|2495.43|2496.64|2496.64|2493.12|2493.12|0
1591351200000|2020-06-05 10:00:00|2495.6|2495.6|2489.76|2489.76|2495.6|2495.6|2489.4|2489.4|0
1591351500000|2020-06-05 10:05:00|2489.88|2489.88|2485.57|2485.57|2489.97|2489.97|2484.18|2484.18|0
1591351800000|2020-06-05 10:10:00|2485.74|2485.74|2493.1|2493.1|2493.77|2493.77|2485.74|2485.74|0
1591352100000|2020-06-05 10:15:00|2493.16|2493.16|2487.86|2487.86|2493.86|2493.86|2487.86|2487.86|0
1591352400000|2020-06-05 10:20:00|2488.35|2488.35|2493.72|2493.72|2494.96|2494.96|2488.35|2488.35|0
1591352700000|2020-06-05 10:25:00|2494.05|2494.05|2497.26|2497.26|2497.27|2497.27|2492.69|2492.69|0
1591353000000|2020-06-05 10:30:00|2497.32|2497.32|2497.77|2497.77|2498.05|2498.05|2494.96|2494.96|0
1591353300000|2020-06-05 10:35:00|2497.6|2497.6|2493.82|2493.82|2497.71|2497.71|2492.69|2492.69|0
1591353600000|2020-06-05 10:40:00|2493.88|2493.88|2491.73|2491.73|2495.31|2495.31|2491.22|2491.22|0
1591353900000|2020-06-05 10:45:00|2491.79|2491.79|2492.53|2492.53|2492.77|2492.77|2488.51|2488.51|0
1591354200000|2020-06-05 10:50:00|2492.57|2492.57|2490.97|2490.97|2492.86|2492.86|2486.8|2486.8|0
1591354500000|2020-06-05 10:55:00|2490.9|2490.9|2493.37|2493.37|2494.6|2494.6|2490.49|2490.49|0
1591354800000|2020-06-05 11:00:00|2493.48|2493.48|2496.77|2496.77|2496.77|2496.77|2492.71|2492.71|0
1591355100000|2020-06-05 11:05:00|2497.16|2497.16|2495.16|2495.16|2497.23|2497.23|2493.61|2493.61|0
1591355400000|2020-06-05 11:10:00|2495.07|2495.07|2498.5|2498.5|2498.61|2498.61|2493.77|2493.77|0
1591355700000|2020-06-05 11:15:00|2498.39|2498.39|2500.38|2500.38|2501.05|2501.05|2498.26|2498.26|0
1591356000000|2020-06-05 11:20:00|2500.45|2500.45|2504.67|2504.67|2504.76|2504.76|2500.04|2500.04|0
1591356300000|2020-06-05 11:25:00|2504.71|2504.71|2509.12|2509.12|2509.87|2509.87|2504.47|2504.47|0
1591356600000|2020-06-05 11:30:00|2509.03|2509.03|2510.7|2510.7|2510.7|2510.7|2508.3|2508.3|0
1591356900000|2020-06-05 11:35:00|2510.87|2510.87|2511.86|2511.86|2512.13|2512.13|2509.57|2509.57|0
1591357200000|2020-06-05 11:40:00|2512.02|2512.02|2508.44|2508.44|2512.14|2512.14|2508|2508|0
1591357500000|2020-06-05 11:45:00|2508.49|2508.49|2513.12|2513.12|2513.12|2513.12|2508.29|2508.29|0
1591357800000|2020-06-05 11:50:00|2513.28|2513.28|2512.53|2512.53|2513.75|2513.75|2510.93|2510.93|0
1591358100000|2020-06-05 11:55:00|2512.86|2512.86|2511.55|2511.55|2513.93|2513.93|2509.36|2509.36|0
1591358400000|2020-06-05 12:00:00|2511.38|2511.38|2516.7|2516.7|2516.71|2516.71|2511.16|2511.16|0
1591358700000|2020-06-05 12:05:00|2516.87|2516.87|2514.71|2514.71|2517.58|2517.58|2514.5|2514.5|0
1591359000000|2020-06-05 12:10:00|2514.54|2514.54|2517.21|2517.21|2517.21|2517.21|2514.28|2514.28|0
1591359300000|2020-06-05 12:15:00|2517.1|2517.1|2518.82|2518.82|2519.25|2519.25|2516.76|2516.76|0
1591359600000|2020-06-05 12:20:00|2518.66|2518.66|2515.36|2515.36|2518.89|2518.89|2513.92|2513.92|0
1591359900000|2020-06-05 12:25:00|2515.59|2515.59|2513.03|2513.03|2516.6|2516.6|2511.64|2511.64|0
1591360200000|2020-06-05 12:30:00|2513.36|2513.36|2530.55|2530.55|2531.43|2531.43|2512.72|2512.72|0
1591360500000|2020-06-05 12:35:00|2530.59|2530.59|2538|2538|2538.22|2538.22|2529.45|2529.45|0
1591360800000|2020-06-05 12:40:00|2538.28|2538.28|2544.03|2544.03|2546.49|2546.49|2538.28|2538.28|0
1591361100000|2020-06-05 12:45:00|2543.74|2543.74|2551.31|2551.31|2552.11|2552.11|2543.74|2543.74|0
1591361400000|2020-06-05 12:50:00|2551.25|2551.25|2550.21|2550.21|2552.77|2552.77|2547.17|2547.17|0
1591361700000|2020-06-05 12:55:00|2550.55|2550.55|2554.5|2554.5|2554.63|2554.63|2549.77|2549.77|0
1591362000000|2020-06-05 13:00:00|2554.81|2554.81|2562.32|2562.32|2563.78|2563.78|2552.04|2552.04|0
1591362300000|2020-06-05 13:05:00|2562.65|2562.65|2563.17|2563.17|2568.03|2568.03|2562.13|2562.13|0
1591362600000|2020-06-05 13:10:00|2562.89|2562.89|2567.44|2567.44|2568.12|2568.12|2561.15|2561.15|0
1591362900000|2020-06-05 13:15:00|2567.6|2567.6|2573.55|2573.55|2573.6|2573.6|2561.17|2561.17|0
1591363200000|2020-06-05 13:20:00|2573.38|2573.38|2569.1|2569.1|2573.38|2573.38|2569.1|2569.1|0
1591363500000|2020-06-05 13:25:00|2568.93|2568.93|2569.57|2569.57|2571.27|2571.27|2567.77|2567.77|0
1591363800000|2020-06-05 13:30:00|2569.36|2569.36|2570.99|2570.99|2578.06|2578.06|2565.89|2565.89|0
1591364100000|2020-06-05 13:35:00|2571.55|2571.55|2579.32|2579.32|2579.48|2579.48|2566.35|2566.35|0
1591364400000|2020-06-05 13:40:00|2579.26|2579.26|2577.39|2577.39|2580.08|2580.08|2573.62|2573.62|0
1591364700000|2020-06-05 13:45:00|2577.73|2577.73|2565.06|2565.06|2578.26|2578.26|2565.06|2565.06|0
1591365000000|2020-06-05 13:50:00|2564.83|2564.83|2571.12|2571.12|2571.12|2571.12|2561.31|2561.31|0
1591365300000|2020-06-05 13:55:00|2571.08|2571.08|2558.52|2558.52|2571.73|2571.73|2554.53|2554.53|0
1591365600000|2020-06-05 14:00:00|2558.36|2558.36|2563.44|2563.44|2567.68|2567.68|2557.04|2557.04|0
1591365900000|2020-06-05 14:05:00|2563.27|2563.27|2567.93|2567.93|2568.8|2568.8|2562.97|2562.97|0
1591366200000|2020-06-05 14:10:00|2568.04|2568.04|2570.07|2570.07|2572.52|2572.52|2565.37|2565.37|0
1591366500000|2020-06-05 14:15:00|2570.24|2570.24|2561.72|2561.72|2570.35|2570.35|2560.95|2560.95|0
1591366800000|2020-06-05 14:20:00|2562.05|2562.05|2558.25|2558.25|2562.48|2562.48|2557.81|2557.81|0
1591367100000|2020-06-05 14:25:00|2558.42|2558.42|2554.07|2554.07|2560.18|2560.18|2552.86|2552.86|0
1591367400000|2020-06-05 14:30:00|2554.24|2554.24|2546.05|2546.05|2555.71|2555.71|2545.73|2545.73|0
1591367700000|2020-06-05 14:35:00|2545.89|2545.89|2537.75|2537.75|2545.89|2545.89|2534.7|2534.7|0
1591368000000|2020-06-05 14:40:00|2537.63|2537.63|2543.08|2543.08|2544.1|2544.1|2535.08|2535.08|0
1591368300000|2020-06-05 14:45:00|2543.14|2543.14|2545.03|2545.03|2545.83|2545.83|2540.47|2540.47|0
1591368600000|2020-06-05 14:50:00|2545.04|2545.04|2549.03|2549.03|2550.76|2550.76|2544.4|2544.4|0
1591368900000|2020-06-05 14:55:00|2548.98|2548.98|2546.73|2546.73|2549.26|2549.26|2544.6|2544.6|0
1591369200000|2020-06-05 15:00:00|2546.49|2546.49|2552.08|2552.08|2554.02|2554.02|2546|2546|0
1591369500000|2020-06-05 15:05:00|2552.04|2552.04|2554.08|2554.08|2557.11|2557.11|2551.83|2551.83|0
1591369800000|2020-06-05 15:10:00|2554.19|2554.19|2558.98|2558.98|2559.32|2559.32|2553.37|2553.37|0
1591370100000|2020-06-05 15:15:00|2558.93|2558.93|2560.61|2560.61|2560.75|2560.75|2556.71|2556.71|0
1591370400000|2020-06-05 15:20:00|2560.38|2560.38|2558.44|2558.44|2562.21|2562.21|2556.75|2556.75|0
1591370700000|2020-06-05 15:25:00|2558.6|2558.6|2559.77|2559.77|2562.52|2562.52|2555.77|2555.77|0
1591600500000|2020-06-08 07:15:00|2550.82|2550.82|2545.7|2545.7|2553.54|2553.54|2545.06|2545.06|0
1591600800000|2020-06-08 07:20:00|2545.58|2545.58|2540.07|2540.07|2546.14|2546.14|2537.52|2537.52|0
1591601100000|2020-06-08 07:25:00|2540.64|2540.64|2539.85|2539.85|2542.91|2542.91|2536.95|2536.95|0
1591601400000|2020-06-08 07:30:00|2539.68|2539.68|2549.39|2549.39|2550.63|2550.63|2539.68|2539.68|0
1591601700000|2020-06-08 07:35:00|2549.34|2549.34|2554.12|2554.12|2555|2555|2549.34|2549.34|0
1591602000000|2020-06-08 07:40:00|2554.16|2554.16|2555.52|2555.52|2559.06|2559.06|2553.43|2553.43|0
1591602300000|2020-06-08 07:45:00|2555.19|2555.19|2553.62|2553.62|2557.93|2557.93|2552.02|2552.02|0
1591602600000|2020-06-08 07:50:00|2553.28|2553.28|2553.5|2553.5|2554.23|2554.23|2550.85|2550.85|0
1591602900000|2020-06-08 07:55:00|2553.15|2553.15|2558.39|2558.39|2558.95|2558.95|2552.66|2552.66|0
1591603200000|2020-06-08 08:00:00|2558.5|2558.5|2563.98|2563.98|2566.39|2566.39|2558.5|2558.5|0
1591603500000|2020-06-08 08:05:00|2563.81|2563.81|2561.79|2561.79|2564.64|2564.64|2560.63|2560.63|0
1591603800000|2020-06-08 08:10:00|2561.85|2561.85|2557.06|2557.06|2562.25|2562.25|2554.16|2554.16|0
1591604100000|2020-06-08 08:15:00|2557.47|2557.47|2562.16|2562.16|2562.29|2562.29|2556.5|2556.5|0
1591604400000|2020-06-08 08:20:00|2562.21|2562.21|2564.41|2564.41|2565.61|2565.61|2560.34|2560.34|0
1591604700000|2020-06-08 08:25:00|2564.24|2564.24|2566.07|2566.07|2567.68|2567.68|2562.45|2562.45|0
1591605000000|2020-06-08 08:30:00|2566.03|2566.03|2568.19|2568.19|2568.2|2568.2|2563.13|2563.13|0
1591605300000|2020-06-08 08:35:00|2568.07|2568.07|2572.14|2572.14|2574.54|2574.54|2567.59|2567.59|0
1591605600000|2020-06-08 08:40:00|2572.08|2572.08|2568.91|2568.91|2574.59|2574.59|2568.31|2568.31|0
1591605900000|2020-06-08 08:45:00|2568.99|2568.99|2578.06|2578.06|2578.35|2578.35|2566.61|2566.61|0
1591606200000|2020-06-08 08:50:00|2578.12|2578.12|2580.68|2580.68|2582.21|2582.21|2577.61|2577.61|0
1591606500000|2020-06-08 08:55:00|2581.02|2581.02|2586.07|2586.07|2586.58|2586.58|2579.84|2579.84|0
1591606800000|2020-06-08 09:00:00|2586.3|2586.3|2594.58|2594.58|2594.58|2594.58|2586.3|2586.3|0
1591607100000|2020-06-08 09:05:00|2594.36|2594.36|2593.4|2593.4|2596.42|2596.42|2591.21|2591.21|0
1591607400000|2020-06-08 09:10:00|2593.24|2593.24|2588.6|2588.6|2593.68|2593.68|2588.6|2588.6|0
1591607700000|2020-06-08 09:15:00|2588.52|2588.52|2586.67|2586.67|2589.4|2589.4|2586.37|2586.37|0
1591608000000|2020-06-08 09:20:00|2586.65|2586.65|2584.05|2584.05|2588.51|2588.51|2582.55|2582.55|0
1591608300000|2020-06-08 09:25:00|2584.21|2584.21|2586.85|2586.85|2587.12|2587.12|2582.64|2582.64|0
1591608600000|2020-06-08 09:30:00|2586.68|2586.68|2594.18|2594.18|2596.07|2596.07|2586.26|2586.26|0
1591608900000|2020-06-08 09:35:00|2594.01|2594.01|2586.67|2586.67|2594.73|2594.73|2586.67|2586.67|0
1591609200000|2020-06-08 09:40:00|2586.65|2586.65|2587.69|2587.69|2588.58|2588.58|2585.57|2585.57|0
1591609500000|2020-06-08 09:45:00|2587.64|2587.64|2587.72|2587.72|2589.7|2589.7|2586.42|2586.42|0
1591609800000|2020-06-08 09:50:00|2587.47|2587.47|2579.1|2579.1|2587.5|2587.5|2578.76|2578.76|0
1591610100000|2020-06-08 09:55:00|2579.14|2579.14|2578.65|2578.65|2580.75|2580.75|2577.08|2577.08|0
1591610400000|2020-06-08 10:00:00|2578.61|2578.61|2574.43|2574.43|2579.32|2579.32|2574.15|2574.15|0
1591610700000|2020-06-08 10:05:00|2574.09|2574.09|2572.12|2572.12|2574.09|2574.09|2569.64|2569.64|0
1591611000000|2020-06-08 10:10:00|2572|2572|2571.45|2571.45|2573.2|2573.2|2570.34|2570.34|0
1591611300000|2020-06-08 10:15:00|2571.49|2571.49|2571.67|2571.67|2573.47|2573.47|2570.81|2570.81|0
1591611600000|2020-06-08 10:20:00|2571.58|2571.58|2568.82|2568.82|2571.64|2571.64|2568.53|2568.53|0
1591611900000|2020-06-08 10:25:00|2568.7|2568.7|2570.73|2570.73|2571.49|2571.49|2568.42|2568.42|0
1591612200000|2020-06-08 10:30:00|2570.9|2570.9|2570.47|2570.47|2572.69|2572.69|2570.12|2570.12|0
1591612500000|2020-06-08 10:35:00|2570.54|2570.54|2574.26|2574.26|2574.43|2574.43|2569.11|2569.11|0
1591612800000|2020-06-08 10:40:00|2574.43|2574.43|2577.03|2577.03|2577.2|2577.2|2573.95|2573.95|0
1591613100000|2020-06-08 10:45:00|2576.97|2576.97|2574.39|2574.39|2577.83|2577.83|2573.78|2573.78|0
1591613400000|2020-06-08 10:50:00|2574.23|2574.23|2568.29|2568.29|2574.3|2574.3|2567.68|2567.68|0
1591613700000|2020-06-08 10:55:00|2568.46|2568.46|2570.3|2570.3|2570.36|2570.36|2567.31|2567.31|0
1591614000000|2020-06-08 11:00:00|2570.2|2570.2|2570.67|2570.67|2572.45|2572.45|2567.92|2567.92|0
1591614300000|2020-06-08 11:05:00|2570.84|2570.84|2571.06|2571.06|2574.09|2574.09|2570.36|2570.36|0
1591614600000|2020-06-08 11:10:00|2570.9|2570.9|2572.3|2572.3|2573.26|2573.26|2570.88|2570.88|0
1591614900000|2020-06-08 11:15:00|2572.24|2572.24|2575.8|2575.8|2575.8|2575.8|2571.35|2571.35|0
1591615200000|2020-06-08 11:20:00|2575.91|2575.91|2574.88|2574.88|2576.59|2576.59|2574.45|2574.45|0
1591615500000|2020-06-08 11:25:00|2574.71|2574.71|2574.85|2574.85|2575.35|2575.35|2572.95|2572.95|0
1591615800000|2020-06-08 11:30:00|2574.96|2574.96|2577.19|2577.19|2578.22|2578.22|2574.92|2574.92|0
1591616100000|2020-06-08 11:35:00|2577.02|2577.02|2576.62|2576.62|2578.04|2578.04|2576.39|2576.39|0
1591616400000|2020-06-08 11:40:00|2576.68|2576.68|2574.26|2574.26|2576.9|2576.9|2573.99|2573.99|0
1591616700000|2020-06-08 11:45:00|2574.35|2574.35|2575.44|2575.44|2578.52|2578.52|2574.35|2574.35|0
1591617000000|2020-06-08 11:50:00|2575.35|2575.35|2574.75|2574.75|2576.14|2576.14|2573|2573|0
1591617300000|2020-06-08 11:55:00|2574.62|2574.62|2577.16|2577.16|2577.71|2577.71|2573.27|2573.27|0
1591617600000|2020-06-08 12:00:00|2576.99|2576.99|2573.67|2573.67|2576.99|2576.99|2572.55|2572.55|0
1591617900000|2020-06-08 12:05:00|2573.51|2573.51|2571.8|2571.8|2574.94|2574.94|2571.8|2571.8|0
1591618200000|2020-06-08 12:10:00|2571.97|2571.97|2568.02|2568.02|2572.28|2572.28|2568.02|2568.02|0
1591618500000|2020-06-08 12:15:00|2567.86|2567.86|2571.84|2571.84|2572.01|2572.01|2565.22|2565.22|0
1591618800000|2020-06-08 12:20:00|2572.18|2572.18|2578.04|2578.04|2579.83|2579.83|2572.18|2572.18|0
1591619100000|2020-06-08 12:25:00|2577.93|2577.93|2575.89|2575.89|2578.01|2578.01|2573.99|2573.99|0
1591619400000|2020-06-08 12:30:00|2576|2576|2578.55|2578.55|2582.42|2582.42|2575.38|2575.38|0
1591619700000|2020-06-08 12:35:00|2578.44|2578.44|2578.43|2578.43|2579.67|2579.67|2575.94|2575.94|0
1591620000000|2020-06-08 12:40:00|2578.37|2578.37|2577.18|2577.18|2578.37|2578.37|2576.58|2576.58|0
1591620300000|2020-06-08 12:45:00|2576.76|2576.76|2575.04|2575.04|2578.4|2578.4|2575.04|2575.04|0
1591620600000|2020-06-08 12:50:00|2574.99|2574.99|2578.59|2578.59|2579.28|2579.28|2573.48|2573.48|0
1591620900000|2020-06-08 12:55:00|2578.42|2578.42|2583.78|2583.78|2583.99|2583.99|2578.38|2578.38|0
1591621200000|2020-06-08 13:00:00|2583.77|2583.77|2583.3|2583.3|2585.8|2585.8|2581.75|2581.75|0
1591621500000|2020-06-08 13:05:00|2583.26|2583.26|2586.49|2586.49|2587.18|2587.18|2582.08|2582.08|0
1591621800000|2020-06-08 13:10:00|2586.38|2586.38|2589.93|2589.93|2591.56|2591.56|2586.18|2586.18|0
1591622100000|2020-06-08 13:15:00|2589.95|2589.95|2590.77|2590.77|2591.22|2591.22|2587.43|2587.43|0
1591622400000|2020-06-08 13:20:00|2590.95|2590.95|2591.96|2591.96|2593.83|2593.83|2590.51|2590.51|0
1591622700000|2020-06-08 13:25:00|2591.9|2591.9|2589.21|2589.21|2592.31|2592.31|2587.77|2587.77|0
1591623000000|2020-06-08 13:30:00|2589.15|2589.15|2591.63|2591.63|2598.32|2598.32|2588.88|2588.88|0
1591623300000|2020-06-08 13:35:00|2591.74|2591.74|2587.86|2587.86|2591.89|2591.89|2580.11|2580.11|0
1591623600000|2020-06-08 13:40:00|2587.69|2587.69|2581.68|2581.68|2587.69|2587.69|2578.76|2578.76|0
1591623900000|2020-06-08 13:45:00|2581.51|2581.51|2576.33|2576.33|2582.32|2582.32|2574.7|2574.7|0
1591624200000|2020-06-08 13:50:00|2576.66|2576.66|2581.46|2581.46|2581.46|2581.46|2573.51|2573.51|0
1591624500000|2020-06-08 13:55:00|2581.61|2581.61|2580.82|2580.82|2582.3|2582.3|2576.98|2576.98|0
1591624800000|2020-06-08 14:00:00|2580.99|2580.99|2575.32|2575.32|2581.73|2581.73|2571.9|2571.9|0
1591625100000|2020-06-08 14:05:00|2575.2|2575.2|2576.25|2576.25|2576.3|2576.3|2571.94|2571.94|0
1591625400000|2020-06-08 14:10:00|2576.31|2576.31|2573.85|2573.85|2577.4|2577.4|2571.29|2571.29|0
1591625700000|2020-06-08 14:15:00|2573.66|2573.66|2561.09|2561.09|2576.73|2576.73|2561.09|2561.09|0
1591626000000|2020-06-08 14:20:00|2561.15|2561.15|2558.55|2558.55|2561.44|2561.44|2555.14|2555.14|0
1591626300000|2020-06-08 14:25:00|2558.43|2558.43|2548.8|2548.8|2558.43|2558.43|2545.07|2545.07|0
1591626600000|2020-06-08 14:30:00|2548.79|2548.79|2543.59|2543.59|2551.85|2551.85|2543.37|2543.37|0
1591626900000|2020-06-08 14:35:00|2543.65|2543.65|2536.65|2536.65|2544.38|2544.38|2530.99|2530.99|0
1591627200000|2020-06-08 14:40:00|2536.99|2536.99|2550.06|2550.06|2550.6|2550.6|2534.7|2534.7|0
1591627500000|2020-06-08 14:45:00|2550.22|2550.22|2558.64|2558.64|2561.65|2561.65|2549.89|2549.89|0
1591627800000|2020-06-08 14:50:00|2558.6|2558.6|2553.44|2553.44|2559.21|2559.21|2550.31|2550.31|0
1591628100000|2020-06-08 14:55:00|2553.85|2553.85|2555.42|2555.42|2557.61|2557.61|2551.81|2551.81|0
1591628400000|2020-06-08 15:00:00|2554.92|2554.92|2563.41|2563.41|2564.13|2564.13|2554.28|2554.28|0
1591628700000|2020-06-08 15:05:00|2563.36|2563.36|2561.49|2561.49|2568.25|2568.25|2560.53|2560.53|0
1591629000000|2020-06-08 15:10:00|2561.43|2561.43|2563.48|2563.48|2567.11|2567.11|2560.3|2560.3|0
1591629300000|2020-06-08 15:15:00|2563.65|2563.65|2568.67|2568.67|2571.09|2571.09|2563.65|2563.65|0
1591629600000|2020-06-08 15:20:00|2568.5|2568.5|2565.16|2565.16|2569.9|2569.9|2564.79|2564.79|0
1591629900000|2020-06-08 15:25:00|2565.12|2565.12|2568.11|2568.11|2568.58|2568.58|2564.87|2564.87|0
1591686900000|2020-06-09 07:15:00|2548.89|2548.89|2536.11|2536.11|2549.1|2549.1|2535.22|2535.22|0
1591687200000|2020-06-09 07:20:00|2535.54|2535.54|2521.06|2521.06|2536.26|2536.26|2521.06|2521.06|0
1591687500000|2020-06-09 07:25:00|2520.73|2520.73|2505.7|2505.7|2520.73|2520.73|2502.65|2502.65|0
1591687800000|2020-06-09 07:30:00|2505.73|2505.73|2518.87|2518.87|2521.65|2521.65|2505.51|2505.51|0
1591688100000|2020-06-09 07:35:00|2518.92|2518.92|2494.19|2494.19|2522.66|2522.66|2494.19|2494.19|0
1591688400000|2020-06-09 07:40:00|2494.68|2494.68|2504.04|2504.04|2505.76|2505.76|2494.68|2494.68|0
1591688700000|2020-06-09 07:45:00|2504.21|2504.21|2501.38|2501.38|2504.41|2504.41|2495.59|2495.59|0
1591689000000|2020-06-09 07:50:00|2501.71|2501.71|2507.53|2507.53|2507.87|2507.87|2498.86|2498.86|0
1591689300000|2020-06-09 07:55:00|2507.36|2507.36|2502.6|2502.6|2512.68|2512.68|2502.13|2502.13|0
1591689600000|2020-06-09 08:00:00|2502.81|2502.81|2518.68|2518.68|2518.68|2518.68|2499.27|2499.27|0
1591689900000|2020-06-09 08:05:00|2518.63|2518.63|2499.02|2499.02|2518.63|2518.63|2498.57|2498.57|0
1591690200000|2020-06-09 08:10:00|2499.24|2499.24|2493.1|2493.1|2503.53|2503.53|2492.62|2492.62|0
1591690500000|2020-06-09 08:15:00|2492.93|2492.93|2485.89|2485.89|2492.93|2492.93|2482.88|2482.88|0
1591690800000|2020-06-09 08:20:00|2485.95|2485.95|2486.41|2486.41|2490.9|2490.9|2484.43|2484.43|0
1591691100000|2020-06-09 08:25:00|2486.25|2486.25|2478.44|2478.44|2486.96|2486.96|2476.79|2476.79|0
1591691400000|2020-06-09 08:30:00|2478.11|2478.11|2479.36|2479.36|2483.98|2483.98|2476.28|2476.28|0
1591691700000|2020-06-09 08:35:00|2478.9|2478.9|2466.57|2466.57|2478.9|2478.9|2466.57|2466.57|0
1591692000000|2020-06-09 08:40:00|2466.74|2466.74|2455.64|2455.64|2467.34|2467.34|2455.08|2455.08|0
1591692300000|2020-06-09 08:45:00|2454.53|2454.53|2465.67|2465.67|2469.64|2469.64|2453.69|2453.69|0
1591692600000|2020-06-09 08:50:00|2465.5|2465.5|2467.77|2467.77|2472.32|2472.32|2463.43|2463.43|0
1591692900000|2020-06-09 08:55:00|2467.83|2467.83|2462.64|2462.64|2468.61|2468.61|2460.27|2460.27|0
1591693200000|2020-06-09 09:00:00|2462.92|2462.92|2472.15|2472.15|2472.32|2472.32|2462.01|2462.01|0
1591693500000|2020-06-09 09:05:00|2472.07|2472.07|2473.89|2473.89|2474.1|2474.1|2467.14|2467.14|0
1591693800000|2020-06-09 09:10:00|2473.56|2473.56|2476.38|2476.38|2479.47|2479.47|2472.81|2472.81|0
1591694100000|2020-06-09 09:15:00|2476.95|2476.95|2475.68|2475.68|2484.89|2484.89|2475.43|2475.43|0
1591694400000|2020-06-09 09:20:00|2475.62|2475.62|2485.32|2485.32|2485.82|2485.82|2474.06|2474.06|0
1591694700000|2020-06-09 09:25:00|2485.15|2485.15|2503.37|2503.37|2503.72|2503.72|2484.33|2484.33|0
1591695000000|2020-06-09 09:30:00|2503.49|2503.49|2499.73|2499.73|2503.49|2503.49|2499.56|2499.56|0
1591695300000|2020-06-09 09:35:00|2499.54|2499.54|2497.72|2497.72|2500.84|2500.84|2492.65|2492.65|0
1591695600000|2020-06-09 09:40:00|2497.49|2497.49|2499.19|2499.19|2501.72|2501.72|2497.08|2497.08|0
1591695900000|2020-06-09 09:45:00|2499.86|2499.86|2485.14|2485.14|2499.86|2499.86|2485.14|2485.14|0
1591696200000|2020-06-09 09:50:00|2485.08|2485.08|2483.01|2483.01|2487.15|2487.15|2482.37|2482.37|0
1591696500000|2020-06-09 09:55:00|2483.41|2483.41|2486.97|2486.97|2486.97|2486.97|2477.59|2477.59|0
1591696800000|2020-06-09 10:00:00|2486.69|2486.69|2490.77|2490.77|2494.46|2494.46|2486.52|2486.52|0
1591697100000|2020-06-09 10:05:00|2490.27|2490.27|2490.86|2490.86|2495.47|2495.47|2490.27|2490.27|0
1591697400000|2020-06-09 10:10:00|2490.97|2490.97|2477.69|2477.69|2491.76|2491.76|2476.2|2476.2|0
1591697700000|2020-06-09 10:15:00|2477.73|2477.73|2490.7|2490.7|2490.72|2490.72|2476.53|2476.53|0
1591698000000|2020-06-09 10:20:00|2491.05|2491.05|2492.12|2492.12|2497.94|2497.94|2490.26|2490.26|0
1591698300000|2020-06-09 10:25:00|2492.38|2492.38|2483.1|2483.1|2493.48|2493.48|2482.18|2482.18|0
1591698600000|2020-06-09 10:30:00|2483.17|2483.17|2491.88|2491.88|2492.37|2492.37|2481.62|2481.62|0
1591698900000|2020-06-09 10:35:00|2491.94|2491.94|2486.89|2486.89|2493.19|2493.19|2486.21|2486.21|0
1591699200000|2020-06-09 10:40:00|2487.48|2487.48|2490.06|2490.06|2494.35|2494.35|2486.78|2486.78|0
1591699500000|2020-06-09 10:45:00|2490.23|2490.23|2486.09|2486.09|2490.53|2490.53|2485.42|2485.42|0
1591699800000|2020-06-09 10:50:00|2486.03|2486.03|2484.14|2484.14|2488.14|2488.14|2483.34|2483.34|0
1591700100000|2020-06-09 10:55:00|2484.37|2484.37|2483.88|2483.88|2490.14|2490.14|2483.88|2483.88|0
1591700400000|2020-06-09 11:00:00|2484.04|2484.04|2486.57|2486.57|2489.85|2489.85|2483.63|2483.63|0
1591700700000|2020-06-09 11:05:00|2486.07|2486.07|2488.52|2488.52|2492.99|2492.99|2486.07|2486.07|0
1591701000000|2020-06-09 11:10:00|2488.35|2488.35|2486.61|2486.61|2488.75|2488.75|2484.45|2484.45|0
1591701300000|2020-06-09 11:15:00|2486.28|2486.28|2481.2|2481.2|2486.38|2486.38|2480.61|2480.61|0
1591701600000|2020-06-09 11:20:00|2481.53|2481.53|2487.64|2487.64|2488.58|2488.58|2481.53|2481.53|0
1591701900000|2020-06-09 11:25:00|2487.53|2487.53|2485.26|2485.26|2487.93|2487.93|2482.25|2482.25|0
1591702200000|2020-06-09 11:30:00|2485.6|2485.6|2482.86|2482.86|2487.84|2487.84|2482.86|2482.86|0
1591702500000|2020-06-09 11:35:00|2482.69|2482.69|2486.94|2486.94|2489.4|2489.4|2482.05|2482.05|0
1591702800000|2020-06-09 11:40:00|2487.18|2487.18|2488.7|2488.7|2489.41|2489.41|2486.52|2486.52|0
1591703100000|2020-06-09 11:45:00|2488.86|2488.86|2495.55|2495.55|2498.42|2498.42|2488.86|2488.86|0
1591703400000|2020-06-09 11:50:00|2495.53|2495.53|2485.47|2485.47|2496.81|2496.81|2485.24|2485.24|0
1591703700000|2020-06-09 11:55:00|2485.02|2485.02|2484.21|2484.21|2490.22|2490.22|2483.65|2483.65|0
1591704000000|2020-06-09 12:00:00|2484.15|2484.15|2481.39|2481.39|2484.49|2484.49|2479.04|2479.04|0
1591704300000|2020-06-09 12:05:00|2481.28|2481.28|2479.86|2479.86|2481.7|2481.7|2477.76|2477.76|0
1591704600000|2020-06-09 12:10:00|2479.97|2479.97|2482.55|2482.55|2483.96|2483.96|2479.95|2479.95|0
1591704900000|2020-06-09 12:15:00|2482.52|2482.52|2485.09|2485.09|2486.62|2486.62|2481.86|2481.86|0
1591705200000|2020-06-09 12:20:00|2485.11|2485.11|2483.28|2483.28|2488.08|2488.08|2483.28|2483.28|0
1591705500000|2020-06-09 12:25:00|2483.33|2483.33|2483.71|2483.71|2486.39|2486.39|2482.7|2482.7|0
1591705800000|2020-06-09 12:30:00|2483.54|2483.54|2476.89|2476.89|2484.56|2484.56|2476.89|2476.89|0
1591706100000|2020-06-09 12:35:00|2476.67|2476.67|2475.5|2475.5|2478.56|2478.56|2474.95|2474.95|0
1591706400000|2020-06-09 12:40:00|2475.34|2475.34|2473.43|2473.43|2475.34|2475.34|2469.97|2469.97|0
1591706700000|2020-06-09 12:45:00|2473.76|2473.76|2466.57|2466.57|2474.1|2474.1|2466.1|2466.1|0
1591707000000|2020-06-09 12:50:00|2466.63|2466.63|2469.69|2469.69|2471.35|2471.35|2466.63|2466.63|0
1591707300000|2020-06-09 12:55:00|2469.3|2469.3|2464.78|2464.78|2469.3|2469.3|2464.78|2464.78|0
1591707600000|2020-06-09 13:00:00|2464.95|2464.95|2468.5|2468.5|2471.01|2471.01|2464.95|2464.95|0
1591707900000|2020-06-09 13:05:00|2468.33|2468.33|2466.41|2466.41|2468.73|2468.73|2465.44|2465.44|0
1591708200000|2020-06-09 13:10:00|2466.64|2466.64|2465.53|2465.53|2467.63|2467.63|2463.66|2463.66|0
1591708500000|2020-06-09 13:15:00|2465.86|2465.86|2474.73|2474.73|2475.85|2475.85|2465.17|2465.17|0
1591708800000|2020-06-09 13:20:00|2474.52|2474.52|2467.92|2467.92|2474.52|2474.52|2467.67|2467.67|0
1591709100000|2020-06-09 13:25:00|2468.03|2468.03|2467.67|2467.67|2471.61|2471.61|2466.84|2466.84|0
1591709400000|2020-06-09 13:30:00|2467.75|2467.75|2462.84|2462.84|2468.19|2468.19|2456.78|2456.78|0
1591709700000|2020-06-09 13:35:00|2462.73|2462.73|2465.75|2465.75|2476.42|2476.42|2462.73|2462.73|0
1591710000000|2020-06-09 13:40:00|2465.08|2465.08|2469.61|2469.61|2470.76|2470.76|2462.2|2462.2|0
1591710300000|2020-06-09 13:45:00|2469.63|2469.63|2473.26|2473.26|2475.71|2475.71|2465.13|2465.13|0
1591710600000|2020-06-09 13:50:00|2473.04|2473.04|2465.69|2465.69|2473.04|2473.04|2461.19|2461.19|0
1591710900000|2020-06-09 13:55:00|2465.86|2465.86|2465.89|2465.89|2470.45|2470.45|2464.12|2464.12|0
1591711200000|2020-06-09 14:00:00|2465.72|2465.72|2458.57|2458.57|2465.72|2465.72|2453.43|2453.43|0
1591711500000|2020-06-09 14:05:00|2458.64|2458.64|2454.88|2454.88|2459.19|2459.19|2453|2453|0
1591711800000|2020-06-09 14:10:00|2454.75|2454.75|2456.64|2456.64|2457.34|2457.34|2451.93|2451.93|0
1591712100000|2020-06-09 14:15:00|2456.59|2456.59|2456.52|2456.52|2460.97|2460.97|2452.87|2452.87|0
1591712400000|2020-06-09 14:20:00|2456.35|2456.35|2461.62|2461.62|2461.87|2461.87|2455.3|2455.3|0
1591712700000|2020-06-09 14:25:00|2461.51|2461.51|2461.99|2461.99|2461.99|2461.99|2457.57|2457.57|0
1591713000000|2020-06-09 14:30:00|2462.09|2462.09|2454.08|2454.08|2464.68|2464.68|2453.66|2453.66|0
1591713300000|2020-06-09 14:35:00|2454.13|2454.13|2457.75|2457.75|2458.48|2458.48|2452.27|2452.27|0
1591713600000|2020-06-09 14:40:00|2457.87|2457.87|2456.57|2456.57|2459.87|2459.87|2455.85|2455.85|0
1591713900000|2020-06-09 14:45:00|2456.63|2456.63|2465.71|2465.71|2465.71|2465.71|2454.64|2454.64|0
1591714200000|2020-06-09 14:50:00|2465.82|2465.82|2470.5|2470.5|2471.32|2471.32|2465.06|2465.06|0
1591714500000|2020-06-09 14:55:00|2471.19|2471.19|2462.73|2462.73|2471.63|2471.63|2462.13|2462.13|0
1591714800000|2020-06-09 15:00:00|2462.62|2462.62|2470.52|2470.52|2470.68|2470.68|2458.62|2458.62|0
1591715100000|2020-06-09 15:05:00|2470.31|2470.31|2469.64|2469.64|2472.19|2472.19|2465.88|2465.88|0
1591715400000|2020-06-09 15:10:00|2469.82|2469.82|2474.05|2474.05|2474.25|2474.25|2469.82|2469.82|0
1591715700000|2020-06-09 15:15:00|2473.99|2473.99|2470.25|2470.25|2474.47|2474.47|2466.52|2466.52|0
1591716000000|2020-06-09 15:20:00|2470.33|2470.33|2469.99|2469.99|2470.95|2470.95|2465.05|2465.05|0
1591716300000|2020-06-09 15:25:00|2469.94|2469.94|2465.85|2465.85|2470.16|2470.16|2461.87|2461.87|0
1591773300000|2020-06-10 07:15:00|2501.12|2501.12|2493.71|2493.71|2503.27|2503.27|2493.13|2493.13|0
1591773600000|2020-06-10 07:20:00|2493.5|2493.5|2491.89|2491.89|2495.51|2495.51|2487|2487|0
1591773900000|2020-06-10 07:25:00|2491.86|2491.86|2489.76|2489.76|2495.24|2495.24|2487.8|2487.8|0
1591774200000|2020-06-10 07:30:00|2489.75|2489.75|2468.36|2468.36|2490.35|2490.35|2468.36|2468.36|0
1591774500000|2020-06-10 07:35:00|2468.28|2468.28|2477.39|2477.39|2477.56|2477.56|2467.61|2467.61|0
1591774800000|2020-06-10 07:40:00|2477.22|2477.22|2476.41|2476.41|2478.3|2478.3|2470.12|2470.12|0
1591775100000|2020-06-10 07:45:00|2476.28|2476.28|2472.87|2472.87|2476.28|2476.28|2467.55|2467.55|0
1591775400000|2020-06-10 07:50:00|2472.7|2472.7|2478.77|2478.77|2480.85|2480.85|2472.7|2472.7|0
1591775700000|2020-06-10 07:55:00|2479.21|2479.21|2484.38|2484.38|2485.3|2485.3|2479.21|2479.21|0
1591776000000|2020-06-10 08:00:00|2484.21|2484.21|2469.88|2469.88|2484.21|2484.21|2469.88|2469.88|0
1591776300000|2020-06-10 08:05:00|2469.92|2469.92|2471.66|2471.66|2472.43|2472.43|2467.53|2467.53|0
1591776600000|2020-06-10 08:10:00|2471.54|2471.54|2478.03|2478.03|2478.03|2478.03|2470.8|2470.8|0
1591776900000|2020-06-10 08:15:00|2477.75|2477.75|2475.54|2475.54|2479.46|2479.46|2472.45|2472.45|0
1591777200000|2020-06-10 08:20:00|2475.77|2475.77|2469.81|2469.81|2476.1|2476.1|2467.92|2467.92|0
1591777500000|2020-06-10 08:25:00|2469.64|2469.64|2468.46|2468.46|2471.9|2471.9|2467.2|2467.2|0
1591777800000|2020-06-10 08:30:00|2468.96|2468.96|2465.28|2465.28|2469.12|2469.12|2461.98|2461.98|0
1591778100000|2020-06-10 08:35:00|2465.33|2465.33|2466.11|2466.11|2467.18|2467.18|2464.08|2464.08|0
1591778400000|2020-06-10 08:40:00|2465.61|2465.61|2460.85|2460.85|2465.61|2465.61|2458.4|2458.4|0
1591778700000|2020-06-10 08:45:00|2460.96|2460.96|2457.91|2457.91|2462.4|2462.4|2455.9|2455.9|0
1591779000000|2020-06-10 08:50:00|2458.41|2458.41|2459.18|2459.18|2460.06|2460.06|2455.32|2455.32|0
1591779300000|2020-06-10 08:55:00|2459.22|2459.22|2455.42|2455.42|2463.4|2463.4|2452.05|2452.05|0
1591779600000|2020-06-10 09:00:00|2455.31|2455.31|2436.12|2436.12|2455.48|2455.48|2435.8|2435.8|0
1591779900000|2020-06-10 09:05:00|2436.28|2436.28|2441.15|2441.15|2442.77|2442.77|2433.98|2433.98|0
1591780200000|2020-06-10 09:10:00|2440.82|2440.82|2439.45|2439.45|2444.15|2444.15|2439.28|2439.28|0
1591780500000|2020-06-10 09:15:00|2439.61|2439.61|2436.66|2436.66|2441.74|2441.74|2436.64|2436.64|0
1591780800000|2020-06-10 09:20:00|2436.43|2436.43|2437.94|2437.94|2444.57|2444.57|2436.43|2436.43|0
1591781100000|2020-06-10 09:25:00|2437.9|2437.9|2443.17|2443.17|2443.38|2443.38|2433.63|2433.63|0
1591781400000|2020-06-10 09:30:00|2442.38|2442.38|2443.33|2443.33|2445.34|2445.34|2440.45|2440.45|0
1591781700000|2020-06-10 09:35:00|2443.5|2443.5|2445.37|2445.37|2446.03|2446.03|2442.58|2442.58|0
1591782000000|2020-06-10 09:40:00|2446.43|2446.43|2446.49|2446.49|2447.81|2447.81|2442.23|2442.23|0
1591782300000|2020-06-10 09:45:00|2446.32|2446.32|2437.75|2437.75|2446.57|2446.57|2437.4|2437.4|0
1591782600000|2020-06-10 09:50:00|2437.92|2437.92|2439.07|2439.07|2439.16|2439.16|2435.36|2435.36|0
1591782900000|2020-06-10 09:55:00|2438.74|2438.74|2436.95|2436.95|2439.96|2439.96|2435.81|2435.81|0
1591783200000|2020-06-10 10:00:00|2436.62|2436.62|2432.54|2432.54|2437.17|2437.17|2432.54|2432.54|0
1591783500000|2020-06-10 10:05:00|2432.63|2432.63|2429.09|2429.09|2433.07|2433.07|2428.64|2428.64|0
1591783800000|2020-06-10 10:10:00|2429|2429|2424.62|2424.62|2429.24|2429.24|2424.62|2424.62|0
1591784100000|2020-06-10 10:15:00|2424.46|2424.46|2426.34|2426.34|2431.09|2431.09|2420.92|2420.92|0
1591784400000|2020-06-10 10:20:00|2426.21|2426.21|2431.41|2431.41|2431.41|2431.41|2426.21|2426.21|0
1591784700000|2020-06-10 10:25:00|2431.86|2431.86|2427.6|2427.6|2432.8|2432.8|2427.25|2427.25|0
1591785000000|2020-06-10 10:30:00|2426.93|2426.93|2429.78|2429.78|2429.78|2429.78|2426.65|2426.65|0
1591785300000|2020-06-10 10:35:00|2429.84|2429.84|2436.75|2436.75|2437.86|2437.86|2429.84|2429.84|0
1591785600000|2020-06-10 10:40:00|2436.74|2436.74|2438.46|2438.46|2438.46|2438.46|2433.44|2433.44|0
1591785900000|2020-06-10 10:45:00|2438.65|2438.65|2437.97|2437.97|2440.16|2440.16|2434.26|2434.26|0
1591786200000|2020-06-10 10:50:00|2437.91|2437.91|2435.87|2435.87|2438.39|2438.39|2435.42|2435.42|0
1591786500000|2020-06-10 10:55:00|2436.04|2436.04|2435.38|2435.38|2436.47|2436.47|2433.49|2433.49|0
1591786800000|2020-06-10 11:00:00|2435.34|2435.34|2433.4|2433.4|2438.48|2438.48|2433.11|2433.11|0
1591787100000|2020-06-10 11:05:00|2433.45|2433.45|2434.31|2434.31|2434.91|2434.91|2430.63|2430.63|0
1591787400000|2020-06-10 11:10:00|2434.48|2434.48|2433.52|2433.52|2434.49|2434.49|2430.51|2430.51|0
1591787700000|2020-06-10 11:15:00|2433.51|2433.51|2430.86|2430.86|2435.5|2435.5|2429.71|2429.71|0
1591788000000|2020-06-10 11:20:00|2430.92|2430.92|2430.15|2430.15|2433.29|2433.29|2429.57|2429.57|0
1591788300000|2020-06-10 11:25:00|2430.64|2430.64|2429.05|2429.05|2432.01|2432.01|2427.88|2427.88|0
1591788600000|2020-06-10 11:30:00|2429.01|2429.01|2432.8|2432.8|2434.08|2434.08|2428.61|2428.61|0
1591788900000|2020-06-10 11:35:00|2432.72|2432.72|2441.79|2441.79|2441.79|2441.79|2432.49|2432.49|0
1591789200000|2020-06-10 11:40:00|2441.68|2441.68|2441.3|2441.3|2443.47|2443.47|2440.61|2440.61|0
1591789500000|2020-06-10 11:45:00|2440.97|2440.97|2445.48|2445.48|2445.92|2445.92|2440.91|2440.91|0
1591789800000|2020-06-10 11:50:00|2445.52|2445.52|2447.52|2447.52|2447.8|2447.8|2444.23|2444.23|0
1591790100000|2020-06-10 11:55:00|2447.58|2447.58|2456.03|2456.03|2457.39|2457.39|2447.46|2447.46|0
1591790400000|2020-06-10 12:00:00|2456.02|2456.02|2458.22|2458.22|2460.11|2460.11|2454.45|2454.45|0
1591790700000|2020-06-10 12:05:00|2458.27|2458.27|2456.27|2456.27|2459.14|2459.14|2454.1|2454.1|0
1591791000000|2020-06-10 12:10:00|2456.13|2456.13|2457.12|2457.12|2458.77|2458.77|2455.06|2455.06|0
1591791300000|2020-06-10 12:15:00|2457.18|2457.18|2460.79|2460.79|2461.22|2461.22|2457.18|2457.18|0
1591791600000|2020-06-10 12:20:00|2460.96|2460.96|2463.64|2463.64|2465.27|2465.27|2460.71|2460.71|0
1591791900000|2020-06-10 12:25:00|2463.81|2463.81|2466.62|2466.62|2471.44|2471.44|2463.81|2463.81|0
1591792200000|2020-06-10 12:30:00|2466.29|2466.29|2463.97|2463.97|2468.86|2468.86|2461.88|2461.88|0
1591792500000|2020-06-10 12:35:00|2464.01|2464.01|2460.71|2460.71|2465.66|2465.66|2460.64|2460.64|0
1591792800000|2020-06-10 12:40:00|2460.6|2460.6|2461.73|2461.73|2462.67|2462.67|2460.27|2460.27|0
1591793100000|2020-06-10 12:45:00|2462.13|2462.13|2463.84|2463.84|2465.2|2465.2|2462.13|2462.13|0
1591793400000|2020-06-10 12:50:00|2464.1|2464.1|2471.07|2471.07|2471.07|2471.07|2464.1|2464.1|0
1591793700000|2020-06-10 12:55:00|2470.95|2470.95|2473.11|2473.11|2473.14|2473.14|2470.03|2470.03|0
1591794000000|2020-06-10 13:00:00|2473.27|2473.27|2473.01|2473.01|2477.66|2477.66|2472.68|2472.68|0
1591794300000|2020-06-10 13:05:00|2472.66|2472.66|2470.03|2470.03|2473.36|2473.36|2470.03|2470.03|0
1591794600000|2020-06-10 13:10:00|2469.95|2469.95|2469.15|2469.15|2470.03|2470.03|2466.9|2466.9|0
1591794900000|2020-06-10 13:15:00|2468.94|2468.94|2463.24|2463.24|2469.71|2469.71|2463.24|2463.24|0
1591795200000|2020-06-10 13:20:00|2463.2|2463.2|2459.76|2459.76|2463.78|2463.78|2458.29|2458.29|0
1591795500000|2020-06-10 13:25:00|2459.89|2459.89|2461.12|2461.12|2462.88|2462.88|2458.69|2458.69|0
1591795800000|2020-06-10 13:30:00|2461.16|2461.16|2454.68|2454.68|2463.9|2463.9|2454.68|2454.68|0
1591796100000|2020-06-10 13:35:00|2454.53|2454.53|2448.46|2448.46|2454.53|2454.53|2448.08|2448.08|0
1591796400000|2020-06-10 13:40:00|2448.57|2448.57|2449.63|2449.63|2452.58|2452.58|2447.52|2447.52|0
1591796700000|2020-06-10 13:45:00|2449.96|2449.96|2454.04|2454.04|2455.07|2455.07|2448.72|2448.72|0
1591797000000|2020-06-10 13:50:00|2453.86|2453.86|2445.05|2445.05|2454.15|2454.15|2442.65|2442.65|0
1591797300000|2020-06-10 13:55:00|2445.22|2445.22|2453.25|2453.25|2453.25|2453.25|2443.04|2443.04|0
1591797600000|2020-06-10 14:00:00|2453.36|2453.36|2454.27|2454.27|2458.94|2458.94|2453.36|2453.36|0
1591797900000|2020-06-10 14:05:00|2454.39|2454.39|2449.37|2449.37|2456.2|2456.2|2448.05|2448.05|0
1591798200000|2020-06-10 14:10:00|2449.26|2449.26|2435.23|2435.23|2449.26|2449.26|2434.55|2434.55|0
1591798500000|2020-06-10 14:15:00|2435.4|2435.4|2437.52|2437.52|2442.53|2442.53|2435.4|2435.4|0
1591798800000|2020-06-10 14:20:00|2437.55|2437.55|2434.91|2434.91|2438.08|2438.08|2432.41|2432.41|0
1591799100000|2020-06-10 14:25:00|2434.58|2434.58|2438.51|2438.51|2442.15|2442.15|2434.41|2434.41|0
1591799400000|2020-06-10 14:30:00|2438.4|2438.4|2442.5|2442.5|2442.78|2442.78|2434.84|2434.84|0
1591799700000|2020-06-10 14:35:00|2442.49|2442.49|2448.24|2448.24|2448.24|2448.24|2440.9|2440.9|0
1591800000000|2020-06-10 14:40:00|2448.41|2448.41|2443.68|2443.68|2449.12|2449.12|2443.36|2443.36|0
1591800300000|2020-06-10 14:45:00|2444.01|2444.01|2442.68|2442.68|2446.84|2446.84|2442.47|2442.47|0
1591800600000|2020-06-10 14:50:00|2442.74|2442.74|2436.82|2436.82|2444.54|2444.54|2436.71|2436.71|0
1591800900000|2020-06-10 14:55:00|2436.77|2436.77|2437.73|2437.73|2437.9|2437.9|2432.83|2432.83|0
1591801200000|2020-06-10 15:00:00|2437.62|2437.62|2439.89|2439.89|2442.14|2442.14|2434.72|2434.72|0
1591801500000|2020-06-10 15:05:00|2439.93|2439.93|2442.35|2442.35|2446.21|2446.21|2439.93|2439.93|0
1591801800000|2020-06-10 15:10:00|2442.39|2442.39|2440.6|2440.6|2443.39|2443.39|2437.18|2437.18|0
1591802100000|2020-06-10 15:15:00|2440.64|2440.64|2444.23|2444.23|2444.23|2444.23|2439.73|2439.73|0
1591802400000|2020-06-10 15:20:00|2444.21|2444.21|2442.43|2442.43|2446.7|2446.7|2440.89|2440.89|0
1591802700000|2020-06-10 15:25:00|2442.39|2442.39|2444.85|2444.85|2446.59|2446.59|2441.84|2441.84|0
1591859700000|2020-06-11 07:15:00|2343.82|2343.82|2347.78|2347.78|2351.75|2351.75|2340.29|2340.29|0
1591860000000|2020-06-11 07:20:00|2347.74|2347.74|2352.81|2352.81|2356.05|2356.05|2346.55|2346.55|0
1591860300000|2020-06-11 07:25:00|2352.97|2352.97|2354.55|2354.55|2354.55|2354.55|2345.62|2345.62|0
1591860600000|2020-06-11 07:30:00|2353.55|2353.55|2349.78|2349.78|2355.21|2355.21|2348.34|2348.34|0
1591860900000|2020-06-11 07:35:00|2349.95|2349.95|2353.52|2353.52|2359.69|2359.69|2349.66|2349.66|0
1591861200000|2020-06-11 07:40:00|2353.47|2353.47|2348.38|2348.38|2354.56|2354.56|2348.38|2348.38|0
1591861500000|2020-06-11 07:45:00|2348.36|2348.36|2340.07|2340.07|2348.39|2348.39|2340.07|2340.07|0
1591861800000|2020-06-11 07:50:00|2340.08|2340.08|2345.86|2345.86|2345.86|2345.86|2336.78|2336.78|0
1591862100000|2020-06-11 07:55:00|2345.7|2345.7|2342.78|2342.78|2346.15|2346.15|2341.78|2341.78|0
1591862400000|2020-06-11 08:00:00|2343.28|2343.28|2339.97|2339.97|2343.43|2343.43|2336.76|2336.76|0
1591862700000|2020-06-11 08:05:00|2340.42|2340.42|2345.05|2345.05|2346.04|2346.04|2338.11|2338.11|0
1591863000000|2020-06-11 08:10:00|2344.88|2344.88|2346.04|2346.04|2348.71|2348.71|2344.01|2344.01|0
1591863300000|2020-06-11 08:15:00|2346.01|2346.01|2340.04|2340.04|2346.6|2346.6|2339.7|2339.7|0
1591863600000|2020-06-11 08:20:00|2340.6|2340.6|2339.58|2339.58|2341.28|2341.28|2337.4|2337.4|0
1591863900000|2020-06-11 08:25:00|2339.81|2339.81|2341.21|2341.21|2343.32|2343.32|2338.77|2338.77|0
1591864200000|2020-06-11 08:30:00|2341.04|2341.04|2351.69|2351.69|2351.69|2351.69|2339.76|2339.76|0
1591864500000|2020-06-11 08:35:00|2351.73|2351.73|2350.41|2350.41|2357.83|2357.83|2349.05|2349.05|0
1591864800000|2020-06-11 08:40:00|2350.58|2350.58|2341.39|2341.39|2350.58|2350.58|2340.77|2340.77|0
1591865100000|2020-06-11 08:45:00|2341.22|2341.22|2337.95|2337.95|2342.32|2342.32|2336.79|2336.79|0
1591865400000|2020-06-11 08:50:00|2337.89|2337.89|2336.67|2336.67|2340.56|2340.56|2336.15|2336.15|0
1591865700000|2020-06-11 08:55:00|2336.44|2336.44|2337.28|2337.28|2338.72|2338.72|2334.1|2334.1|0
1591866000000|2020-06-11 09:00:00|2337.15|2337.15|2339.06|2339.06|2339.68|2339.68|2333.27|2333.27|0
1591866300000|2020-06-11 09:05:00|2338.9|2338.9|2336.5|2336.5|2339.98|2339.98|2335.3|2335.3|0
1591866600000|2020-06-11 09:10:00|2336.33|2336.33|2338.79|2338.79|2340.86|2340.86|2335.67|2335.67|0
1591866900000|2020-06-11 09:15:00|2339.2|2339.2|2342.79|2342.79|2344.26|2344.26|2337.39|2337.39|0
1591867200000|2020-06-11 09:20:00|2342.96|2342.96|2339.75|2339.75|2344.88|2344.88|2339.28|2339.28|0
1591867500000|2020-06-11 09:25:00|2339.71|2339.71|2341.94|2341.94|2343.08|2343.08|2338.96|2338.96|0
1591867800000|2020-06-11 09:30:00|2342.05|2342.05|2346.41|2346.41|2347.03|2347.03|2341.68|2341.68|0
1591868100000|2020-06-11 09:35:00|2346.57|2346.57|2345.66|2345.66|2350.46|2350.46|2344.7|2344.7|0
1591868400000|2020-06-11 09:40:00|2345.83|2345.83|2342.18|2342.18|2346.87|2346.87|2342.18|2342.18|0
1591868700000|2020-06-11 09:45:00|2342.52|2342.52|2342.28|2342.28|2343.05|2343.05|2339.35|2339.35|0
1591869000000|2020-06-11 09:50:00|2341.95|2341.95|2347.69|2347.69|2347.69|2347.69|2341.95|2341.95|0
1591869300000|2020-06-11 09:55:00|2347.66|2347.66|2349.52|2349.52|2350.51|2350.51|2347.61|2347.61|0
1591869600000|2020-06-11 10:00:00|2349.4|2349.4|2345.39|2345.39|2351.32|2351.32|2342.46|2342.46|0
1591869900000|2020-06-11 10:05:00|2345.45|2345.45|2342.66|2342.66|2348.01|2348.01|2341.89|2341.89|0
1591870200000|2020-06-11 10:10:00|2342.6|2342.6|2342.72|2342.72|2343.57|2343.57|2339.44|2339.44|0
1591870500000|2020-06-11 10:15:00|2342.78|2342.78|2342.24|2342.24|2343.23|2343.23|2340.03|2340.03|0
1591870800000|2020-06-11 10:20:00|2342.23|2342.23|2351.25|2351.25|2352|2352|2342.23|2342.23|0
1591871100000|2020-06-11 10:25:00|2351.3|2351.3|2350.04|2350.04|2353.04|2353.04|2348.9|2348.9|0
1591871400000|2020-06-11 10:30:00|2350.27|2350.27|2348.41|2348.41|2351.93|2351.93|2347.32|2347.32|0
1591871700000|2020-06-11 10:35:00|2348.35|2348.35|2345.91|2345.91|2348.52|2348.52|2345.37|2345.37|0
1591872000000|2020-06-11 10:40:00|2346.07|2346.07|2346.24|2346.24|2347.6|2347.6|2344.23|2344.23|0
1591872300000|2020-06-11 10:45:00|2346.41|2346.41|2346.99|2346.99|2347.41|2347.41|2345|2345|0
1591872600000|2020-06-11 10:50:00|2347.58|2347.58|2347.44|2347.44|2349.23|2349.23|2346.53|2346.53|0
1591872900000|2020-06-11 10:55:00|2347.38|2347.38|2344.12|2344.12|2348.62|2348.62|2343.42|2343.42|0
1591873200000|2020-06-11 11:00:00|2344.1|2344.1|2341.72|2341.72|2345.07|2345.07|2341.55|2341.55|0
1591873500000|2020-06-11 11:05:00|2341.66|2341.66|2336.63|2336.63|2342.18|2342.18|2336.46|2336.46|0
1591873800000|2020-06-11 11:10:00|2336.86|2336.86|2333.33|2333.33|2337.55|2337.55|2333.1|2333.1|0
1591874100000|2020-06-11 11:15:00|2333.16|2333.16|2325.3|2325.3|2333.16|2333.16|2324.72|2324.72|0
1591874400000|2020-06-11 11:20:00|2325.26|2325.26|2329.95|2329.95|2330.47|2330.47|2324.89|2324.89|0
1591874700000|2020-06-11 11:25:00|2329.86|2329.86|2331.87|2331.87|2331.87|2331.87|2329.15|2329.15|0
1591875000000|2020-06-11 11:30:00|2331.89|2331.89|2329.56|2329.56|2331.89|2331.89|2329.02|2329.02|0
1591875300000|2020-06-11 11:35:00|2329.28|2329.28|2328.13|2328.13|2330.59|2330.59|2327.85|2327.85|0
1591875600000|2020-06-11 11:40:00|2328.3|2328.3|2324.72|2324.72|2328.39|2328.39|2324.58|2324.58|0
1591875900000|2020-06-11 11:45:00|2324.61|2324.61|2321.3|2321.3|2325.15|2325.15|2320.97|2320.97|0
1591876200000|2020-06-11 11:50:00|2321.47|2321.47|2314.57|2314.57|2321.53|2321.53|2313.47|2313.47|0
1591876500000|2020-06-11 11:55:00|2314.6|2314.6|2318.88|2318.88|2320.06|2320.06|2314.25|2314.25|0
1591876800000|2020-06-11 12:00:00|2318.91|2318.91|2317|2317|2320.65|2320.65|2314.7|2314.7|0
1591877100000|2020-06-11 12:05:00|2317.17|2317.17|2319.6|2319.6|2323.42|2323.42|2317.05|2317.05|0
1591877400000|2020-06-11 12:10:00|2319.58|2319.58|2315.36|2315.36|2320.1|2320.1|2313.11|2313.11|0
1591877700000|2020-06-11 12:15:00|2315.37|2315.37|2311.28|2311.28|2315.81|2315.81|2310.87|2310.87|0
1591878000000|2020-06-11 12:20:00|2311.45|2311.45|2309.1|2309.1|2312.55|2312.55|2308.16|2308.16|0
1591878300000|2020-06-11 12:25:00|2309.27|2309.27|2308.63|2308.63|2312.44|2312.44|2308.51|2308.51|0
1591878600000|2020-06-11 12:30:00|2308.67|2308.67|2301.85|2301.85|2309.92|2309.92|2300.51|2300.51|0
1591878900000|2020-06-11 12:35:00|2301.8|2301.8|2302.82|2302.82|2304|2304|2296.72|2296.72|0
1591879200000|2020-06-11 12:40:00|2302.98|2302.98|2303.3|2303.3|2304.61|2304.61|2301.15|2301.15|0
1591879500000|2020-06-11 12:45:00|2303.41|2303.41|2301.8|2301.8|2304.54|2304.54|2300.52|2300.52|0
1591879800000|2020-06-11 12:50:00|2301.32|2301.32|2300.97|2300.97|2303.31|2303.31|2299.56|2299.56|0
1591880100000|2020-06-11 12:55:00|2301.06|2301.06|2299.9|2299.9|2301.23|2301.23|2298.52|2298.52|0
1591880400000|2020-06-11 13:00:00|2299.52|2299.52|2290.36|2290.36|2299.52|2299.52|2290.3|2290.3|0
1591880700000|2020-06-11 13:05:00|2290.13|2290.13|2293.7|2293.7|2293.88|2293.88|2290.01|2290.01|0
1591881000000|2020-06-11 13:10:00|2293.87|2293.87|2291.11|2291.11|2295.51|2295.51|2290.29|2290.29|0
1591881300000|2020-06-11 13:15:00|2291.15|2291.15|2297.96|2297.96|2297.96|2297.96|2290.36|2290.36|0
1591881600000|2020-06-11 13:20:00|2298.01|2298.01|2300.24|2300.24|2300.63|2300.63|2296.9|2296.9|0
1591881900000|2020-06-11 13:25:00|2299.33|2299.33|2293.61|2293.61|2300.82|2300.82|2292.72|2292.72|0
1591882200000|2020-06-11 13:30:00|2292.78|2292.78|2297.51|2297.51|2297.68|2297.68|2283.07|2283.07|0
1591882500000|2020-06-11 13:35:00|2297.68|2297.68|2293.37|2293.37|2303.51|2303.51|2293.37|2293.37|0
1591882800000|2020-06-11 13:40:00|2293.64|2293.64|2306.54|2306.54|2306.71|2306.71|2292.45|2292.45|0
1591883100000|2020-06-11 13:45:00|2306.48|2306.48|2310.07|2310.07|2316.27|2316.27|2306.02|2306.02|0
1591883400000|2020-06-11 13:50:00|2310.01|2310.01|2315.11|2315.11|2316.22|2316.22|2307.66|2307.66|0
1591883700000|2020-06-11 13:55:00|2314.35|2314.35|2308.49|2308.49|2316.22|2316.22|2308.37|2308.37|0
1591884000000|2020-06-11 14:00:00|2308.78|2308.78|2297.59|2297.59|2311.01|2311.01|2297.28|2297.28|0
1591884300000|2020-06-11 14:05:00|2297.65|2297.65|2299.32|2299.32|2300.9|2300.9|2296.56|2296.56|0
1591884600000|2020-06-11 14:10:00|2298.99|2298.99|2294.61|2294.61|2299.73|2299.73|2294.61|2294.61|0
1591884900000|2020-06-11 14:15:00|2294.56|2294.56|2300.67|2300.67|2304.13|2304.13|2293.43|2293.43|0
1591885200000|2020-06-11 14:20:00|2300.69|2300.69|2298.14|2298.14|2303.49|2303.49|2297.92|2297.92|0
1591885500000|2020-06-11 14:25:00|2298.2|2298.2|2292.43|2292.43|2298.2|2298.2|2292.18|2292.18|0
1591885800000|2020-06-11 14:30:00|2292.59|2292.59|2293.92|2293.92|2297.07|2297.07|2292.54|2292.54|0
1591886100000|2020-06-11 14:35:00|2293.95|2293.95|2290.54|2290.54|2293.95|2293.95|2287.61|2287.61|0
1591886400000|2020-06-11 14:40:00|2290.71|2290.71|2288.49|2288.49|2293.8|2293.8|2288.3|2288.3|0
1591886700000|2020-06-11 14:45:00|2288.45|2288.45|2285.02|2285.02|2289.81|2289.81|2283.73|2283.73|0
1591887000000|2020-06-11 14:50:00|2284.85|2284.85|2290.13|2290.13|2290.35|2290.35|2283.7|2283.7|0
1591887300000|2020-06-11 14:55:00|2290.29|2290.29|2287.01|2287.01|2290.33|2290.33|2285.09|2285.09|0
1591887600000|2020-06-11 15:00:00|2286.68|2286.68|2290.49|2290.49|2290.49|2290.49|2283.53|2283.53|0
1591887900000|2020-06-11 15:05:00|2290.66|2290.66|2284.98|2284.98|2293.68|2293.68|2284.32|2284.32|0
1591888200000|2020-06-11 15:10:00|2285.02|2285.02|2284.41|2284.41|2289.93|2289.93|2282.87|2282.87|0
1591888500000|2020-06-11 15:15:00|2284.32|2284.32|2286.25|2286.25|2287.95|2287.95|2283.1|2283.1|0
1591888800000|2020-06-11 15:20:00|2286.14|2286.14|2280.19|2280.19|2286.62|2286.62|2280.16|2280.16|0
1591889100000|2020-06-11 15:25:00|2280.31|2280.31|2282.24|2282.24|2283.29|2283.29|2279.17|2279.17|0
1591946100000|2020-06-12 07:15:00|2297.88|2297.88|2313.81|2313.81|2314.88|2314.88|2296.07|2296.07|0
1591946400000|2020-06-12 07:20:00|2313.73|2313.73|2304.85|2304.85|2314.92|2314.92|2301.68|2301.68|0
1591946700000|2020-06-12 07:25:00|2304.8|2304.8|2291.8|2291.8|2307.01|2307.01|2291.31|2291.31|0
1591947000000|2020-06-12 07:30:00|2291.57|2291.57|2288.85|2288.85|2302.71|2302.71|2287.81|2287.81|0
1591947300000|2020-06-12 07:35:00|2288.51|2288.51|2272.73|2272.73|2288.86|2288.86|2264.11|2264.11|0
1591947600000|2020-06-12 07:40:00|2272.95|2272.95|2280.32|2280.32|2287.86|2287.86|2272.95|2272.95|0
1591947900000|2020-06-12 07:45:00|2280.15|2280.15|2290.15|2290.15|2292.53|2292.53|2276.01|2276.01|0
1591948200000|2020-06-12 07:50:00|2290.99|2290.99|2290.51|2290.51|2293.42|2293.42|2281.26|2281.26|0
1591948500000|2020-06-12 07:55:00|2290.55|2290.55|2292.49|2292.49|2293.29|2293.29|2287.94|2287.94|0
1591948800000|2020-06-12 08:00:00|2292.55|2292.55|2295.82|2295.82|2300.38|2300.38|2292.05|2292.05|0
1591949100000|2020-06-12 08:05:00|2295.99|2295.99|2294.7|2294.7|2299.16|2299.16|2294.64|2294.64|0
1591949400000|2020-06-12 08:10:00|2294.87|2294.87|2285.36|2285.36|2295.72|2295.72|2285.2|2285.2|0
1591949700000|2020-06-12 08:15:00|2285.75|2285.75|2297.08|2297.08|2298.49|2298.49|2285.75|2285.75|0
1591950000000|2020-06-12 08:20:00|2297.12|2297.12|2297.93|2297.93|2299.28|2299.28|2294.25|2294.25|0
1591950300000|2020-06-12 08:25:00|2298.1|2298.1|2315.23|2315.23|2315.38|2315.38|2298.05|2298.05|0
1591950600000|2020-06-12 08:30:00|2315.73|2315.73|2315.37|2315.37|2319.23|2319.23|2311.33|2311.33|0
1591950900000|2020-06-12 08:35:00|2315.33|2315.33|2320.61|2320.61|2321|2321|2314.03|2314.03|0
1591951200000|2020-06-12 08:40:00|2320.67|2320.67|2324.12|2324.12|2326.52|2326.52|2320.5|2320.5|0
1591951500000|2020-06-12 08:45:00|2324.23|2324.23|2336.34|2336.34|2339.03|2339.03|2324.18|2324.18|0
1591951800000|2020-06-12 08:50:00|2336.35|2336.35|2321.64|2321.64|2338.67|2338.67|2321.64|2321.64|0
1591952100000|2020-06-12 08:55:00|2321.97|2321.97|2331.64|2331.64|2334.97|2334.97|2321.77|2321.77|0
1591952400000|2020-06-12 09:00:00|2332.64|2332.64|2330.41|2330.41|2332.64|2332.64|2324.33|2324.33|0
1591952700000|2020-06-12 09:05:00|2330.59|2330.59|2331.24|2331.24|2333.8|2333.8|2329.14|2329.14|0
1591953000000|2020-06-12 09:10:00|2331.12|2331.12|2329.09|2329.09|2332.97|2332.97|2328.14|2328.14|0
1591953300000|2020-06-12 09:15:00|2329.12|2329.12|2335.19|2335.19|2337.09|2337.09|2329.12|2329.12|0
1591953600000|2020-06-12 09:20:00|2335.13|2335.13|2333.18|2333.18|2337.41|2337.41|2331.89|2331.89|0
1591953900000|2020-06-12 09:25:00|2333.13|2333.13|2332.34|2332.34|2333.92|2333.92|2329.27|2329.27|0
1591954200000|2020-06-12 09:30:00|2332.17|2332.17|2326.73|2326.73|2334.06|2334.06|2326.32|2326.32|0
1591954500000|2020-06-12 09:35:00|2326.67|2326.67|2311.48|2311.48|2326.84|2326.84|2310.11|2310.11|0
1591954800000|2020-06-12 09:40:00|2311.65|2311.65|2322.05|2322.05|2322.05|2322.05|2310.69|2310.69|0
1591955100000|2020-06-12 09:45:00|2322.57|2322.57|2325.96|2325.96|2326.12|2326.12|2318.3|2318.3|0
1591955400000|2020-06-12 09:50:00|2326.07|2326.07|2327.74|2327.74|2329.16|2329.16|2325.96|2325.96|0
1591955700000|2020-06-12 09:55:00|2327.9|2327.9|2326.75|2326.75|2329.5|2329.5|2325.04|2325.04|0
1591956000000|2020-06-12 10:00:00|2326.81|2326.81|2334.97|2334.97|2335.3|2335.3|2326.18|2326.18|0
1591956300000|2020-06-12 10:05:00|2335.13|2335.13|2322.48|2322.48|2336.42|2336.42|2322.31|2322.31|0
1591956600000|2020-06-12 10:10:00|2322.31|2322.31|2328.45|2328.45|2328.63|2328.63|2322.18|2322.18|0
1591956900000|2020-06-12 10:15:00|2328.4|2328.4|2321.87|2321.87|2328.4|2328.4|2321.81|2321.81|0
1591957200000|2020-06-12 10:20:00|2321.93|2321.93|2321.04|2321.04|2322.53|2322.53|2317.63|2317.63|0
1591957500000|2020-06-12 10:25:00|2320.71|2320.71|2322.27|2322.27|2324.4|2324.4|2318.53|2318.53|0
1591957800000|2020-06-12 10:30:00|2322.1|2322.1|2310.58|2310.58|2322.1|2322.1|2310.58|2310.58|0
1591958100000|2020-06-12 10:35:00|2309.87|2309.87|2310.44|2310.44|2312.45|2312.45|2308.27|2308.27|0
1591958400000|2020-06-12 10:40:00|2310.38|2310.38|2305.63|2305.63|2311.68|2311.68|2304.99|2304.99|0
1591958700000|2020-06-12 10:45:00|2305.86|2305.86|2305.81|2305.81|2306.69|2306.69|2301.37|2301.37|0
1591959000000|2020-06-12 10:50:00|2305.92|2305.92|2304.87|2304.87|2307.75|2307.75|2303.86|2303.86|0
1591959300000|2020-06-12 10:55:00|2304.75|2304.75|2308.32|2308.32|2312.08|2312.08|2304.75|2304.75|0
1591959600000|2020-06-12 11:00:00|2308.19|2308.19|2317.68|2317.68|2318.3|2318.3|2308.19|2308.19|0
1591959900000|2020-06-12 11:05:00|2318.01|2318.01|2323.4|2323.4|2323.52|2323.52|2318.01|2318.01|0
1591960200000|2020-06-12 11:10:00|2323.34|2323.34|2324.26|2324.26|2327.17|2327.17|2322.5|2322.5|0
1591960500000|2020-06-12 11:15:00|2323.97|2323.97|2316.03|2316.03|2326.23|2326.23|2315.97|2315.97|0
1591960800000|2020-06-12 11:20:00|2315.99|2315.99|2310.05|2310.05|2315.99|2315.99|2309.35|2309.35|0
1591961100000|2020-06-12 11:25:00|2309.93|2309.93|2315.85|2315.85|2318.28|2318.28|2309.82|2309.82|0
1591961400000|2020-06-12 11:30:00|2316.68|2316.68|2311.28|2311.28|2316.76|2316.76|2309.77|2309.77|0
1591961700000|2020-06-12 11:35:00|2310.95|2310.95|2306.67|2306.67|2310.99|2310.99|2305.55|2305.55|0
1591962000000|2020-06-12 11:40:00|2306.79|2306.79|2308.05|2308.05|2312|2312|2306.71|2306.71|0
1591962300000|2020-06-12 11:45:00|2308.2|2308.2|2305.28|2305.28|2309.48|2309.48|2305.04|2305.04|0
1591962600000|2020-06-12 11:50:00|2305.05|2305.05|2309.6|2309.6|2311.21|2311.21|2304.77|2304.77|0
1591962900000|2020-06-12 11:55:00|2309.49|2309.49|2304.27|2304.27|2310.01|2310.01|2304.27|2304.27|0
1591963200000|2020-06-12 12:00:00|2304.43|2304.43|2303.68|2303.68|2304.77|2304.77|2300.82|2300.82|0
1591963500000|2020-06-12 12:05:00|2304.18|2304.18|2296.81|2296.81|2304.41|2304.41|2296.81|2296.81|0
1591963800000|2020-06-12 12:10:00|2296.77|2296.77|2293.42|2293.42|2300.07|2300.07|2293.26|2293.26|0
1591964100000|2020-06-12 12:15:00|2293.31|2293.31|2300.69|2300.69|2300.86|2300.86|2292.93|2292.93|0
1591964400000|2020-06-12 12:20:00|2300.81|2300.81|2305.46|2305.46|2305.61|2305.61|2300.23|2300.23|0
1591964700000|2020-06-12 12:25:00|2305.35|2305.35|2306.29|2306.29|2307.86|2307.86|2305|2305|0
1591965000000|2020-06-12 12:30:00|2306.58|2306.58|2308.61|2308.61|2309.62|2309.62|2306.15|2306.15|0
1591965300000|2020-06-12 12:35:00|2308.78|2308.78|2318.74|2318.74|2319.4|2319.4|2308.78|2308.78|0
1591965600000|2020-06-12 12:40:00|2318.55|2318.55|2320.36|2320.36|2321.65|2321.65|2317.64|2317.64|0
1591965900000|2020-06-12 12:45:00|2319.76|2319.76|2316.33|2316.33|2319.99|2319.99|2314.42|2314.42|0
1591966200000|2020-06-12 12:50:00|2316.38|2316.38|2314.78|2314.78|2317.19|2317.19|2311.05|2311.05|0
1591966500000|2020-06-12 12:55:00|2314.87|2314.87|2314.82|2314.82|2318.35|2318.35|2311.22|2311.22|0
1591966800000|2020-06-12 13:00:00|2314.76|2314.76|2315.6|2315.6|2316.51|2316.51|2314.37|2314.37|0
1591967100000|2020-06-12 13:05:00|2315.78|2315.78|2317.81|2317.81|2318.47|2318.47|2315.6|2315.6|0
1591967400000|2020-06-12 13:10:00|2317.47|2317.47|2326.16|2326.16|2326.16|2326.16|2316.37|2316.37|0
1591967700000|2020-06-12 13:15:00|2326.11|2326.11|2322.62|2322.62|2326.11|2326.11|2321.92|2321.92|0
1591968000000|2020-06-12 13:20:00|2322.79|2322.79|2323.97|2323.97|2324.26|2324.26|2320.12|2320.12|0
1591968300000|2020-06-12 13:25:00|2323.68|2323.68|2320.14|2320.14|2323.86|2323.86|2318.68|2318.68|0
1591968600000|2020-06-12 13:30:00|2320.31|2320.31|2315.12|2315.12|2324.53|2324.53|2309.37|2309.37|0
1591968900000|2020-06-12 13:35:00|2315.1|2315.1|2330.6|2330.6|2330.77|2330.77|2313.67|2313.67|0
1591969200000|2020-06-12 13:40:00|2330.72|2330.72|2331.91|2331.91|2337.94|2337.94|2330.27|2330.27|0
1591969500000|2020-06-12 13:45:00|2332.19|2332.19|2318.53|2318.53|2334.74|2334.74|2318.53|2318.53|0
1591969800000|2020-06-12 13:50:00|2318.52|2318.52|2314.73|2314.73|2323.83|2323.83|2314.73|2314.73|0
1591970100000|2020-06-12 13:55:00|2314.23|2314.23|2322.08|2322.08|2322.37|2322.37|2313.51|2313.51|0
1591970400000|2020-06-12 14:00:00|2322.93|2322.93|2329.13|2329.13|2332.84|2332.84|2321.39|2321.39|0
1591970700000|2020-06-12 14:05:00|2328.96|2328.96|2328.29|2328.29|2330.48|2330.48|2324.04|2324.04|0
1591971000000|2020-06-12 14:10:00|2328.12|2328.12|2319.4|2319.4|2329.37|2329.37|2319.4|2319.4|0
1591971300000|2020-06-12 14:15:00|2319.18|2319.18|2321.5|2321.5|2326.2|2326.2|2317.83|2317.83|0
1591971600000|2020-06-12 14:20:00|2321.66|2321.66|2328.59|2328.59|2332.31|2332.31|2321.27|2321.27|0
1591971900000|2020-06-12 14:25:00|2328.42|2328.42|2316.74|2316.74|2330.89|2330.89|2316.74|2316.74|0
1591972200000|2020-06-12 14:30:00|2316.57|2316.57|2316.61|2316.61|2320|2320|2315.05|2315.05|0
1591972500000|2020-06-12 14:35:00|2316.78|2316.78|2303.88|2303.88|2317.36|2317.36|2303.15|2303.15|0
1591972800000|2020-06-12 14:40:00|2303.92|2303.92|2305.8|2305.8|2310.25|2310.25|2303.7|2303.7|0
1591973100000|2020-06-12 14:45:00|2305.77|2305.77|2304.86|2304.86|2309.49|2309.49|2303.55|2303.55|0
1591973400000|2020-06-12 14:50:00|2304.82|2304.82|2295.09|2295.09|2304.86|2304.86|2293.21|2293.21|0
1591973700000|2020-06-12 14:55:00|2294.98|2294.98|2292.38|2292.38|2297.79|2297.79|2291|2291|0
1591974000000|2020-06-12 15:00:00|2292.09|2292.09|2285.09|2285.09|2296.27|2296.27|2284.95|2284.95|0
1591974300000|2020-06-12 15:05:00|2285.14|2285.14|2300.33|2300.33|2303.07|2303.07|2285.14|2285.14|0
1591974600000|2020-06-12 15:10:00|2300.39|2300.39|2288.06|2288.06|2301.23|2301.23|2288.06|2288.06|0
1591974900000|2020-06-12 15:15:00|2288.22|2288.22|2283.49|2283.49|2294.49|2294.49|2282.8|2282.8|0
1591975200000|2020-06-12 15:20:00|2283.32|2283.32|2285.65|2285.65|2292.48|2292.48|2283.15|2283.15|0
1591975500000|2020-06-12 15:25:00|2285.69|2285.69|2291.18|2291.18|2295.18|2295.18|2285.36|2285.36|0
1592205300000|2020-06-15 07:15:00|2259.11|2259.11|2261.32|2261.32|2261.32|2261.32|2248.25|2248.25|0
1592205600000|2020-06-15 07:20:00|2261.55|2261.55|2275.59|2275.59|2276.23|2276.23|2259.84|2259.84|0
1592205900000|2020-06-15 07:25:00|2276.1|2276.1|2256.43|2256.43|2278|2278|2256.43|2256.43|0
1592206200000|2020-06-15 07:30:00|2255.76|2255.76|2252.03|2252.03|2256.98|2256.98|2251.73|2251.73|0
1592206500000|2020-06-15 07:35:00|2252.14|2252.14|2255.07|2255.07|2261|2261|2250.98|2250.98|0
1592206800000|2020-06-15 07:40:00|2255.4|2255.4|2259.25|2259.25|2266.35|2266.35|2255.06|2255.06|0
1592207100000|2020-06-15 07:45:00|2259.41|2259.41|2260.61|2260.61|2262.23|2262.23|2252.66|2252.66|0
1592207400000|2020-06-15 07:50:00|2259.2|2259.2|2260.91|2260.91|2262.72|2262.72|2255.51|2255.51|0
1592207700000|2020-06-15 07:55:00|2260.74|2260.74|2258.84|2258.84|2261.96|2261.96|2257.65|2257.65|0
1592208000000|2020-06-15 08:00:00|2258.51|2258.51|2263.78|2263.78|2266.02|2266.02|2257.73|2257.73|0
1592208300000|2020-06-15 08:05:00|2263.44|2263.44|2257.99|2257.99|2264.39|2264.39|2257.91|2257.91|0
1592208600000|2020-06-15 08:10:00|2258.07|2258.07|2264.49|2264.49|2264.49|2264.49|2253.63|2253.63|0
1592208900000|2020-06-15 08:15:00|2264.54|2264.54|2264.92|2264.92|2266.19|2266.19|2258.83|2258.83|0
1592209200000|2020-06-15 08:20:00|2264.26|2264.26|2258.65|2258.65|2265.03|2265.03|2257.63|2257.63|0
1592209500000|2020-06-15 08:25:00|2258.68|2258.68|2263.28|2263.28|2266.32|2266.32|2258.63|2258.63|0
1592209800000|2020-06-15 08:30:00|2263.61|2263.61|2265.5|2265.5|2265.5|2265.5|2258.14|2258.14|0
1592210100000|2020-06-15 08:35:00|2265.67|2265.67|2267.98|2267.98|2270.43|2270.43|2263.67|2263.67|0
1592210400000|2020-06-15 08:40:00|2267.63|2267.63|2269.04|2269.04|2269.64|2269.64|2266.18|2266.18|0
1592210700000|2020-06-15 08:45:00|2269.21|2269.21|2269.59|2269.59|2272.61|2272.61|2267.74|2267.74|0
1592211000000|2020-06-15 08:50:00|2269.36|2269.36|2277.8|2277.8|2277.9|2277.9|2268.12|2268.12|0
1592211300000|2020-06-15 08:55:00|2277.84|2277.84|2276.4|2276.4|2279.94|2279.94|2273.84|2273.84|0
1592211600000|2020-06-15 09:00:00|2275.74|2275.74|2265.4|2265.4|2275.74|2275.74|2264.92|2264.92|0
1592211900000|2020-06-15 09:05:00|2265.12|2265.12|2252.11|2252.11|2265.12|2265.12|2251.83|2251.83|0
1592212200000|2020-06-15 09:10:00|2252.07|2252.07|2255.66|2255.66|2257.39|2257.39|2251.96|2251.96|0
1592212500000|2020-06-15 09:15:00|2255.72|2255.72|2261.25|2261.25|2262.66|2262.66|2255.72|2255.72|0
1592212800000|2020-06-15 09:20:00|2260.91|2260.91|2263.56|2263.56|2264.65|2264.65|2258.52|2258.52|0
1592213100000|2020-06-15 09:25:00|2263.39|2263.39|2269.02|2269.02|2270.65|2270.65|2261.94|2261.94|0
1592213400000|2020-06-15 09:30:00|2269.19|2269.19|2260.96|2260.96|2269.93|2269.93|2258.85|2258.85|0
1592213700000|2020-06-15 09:35:00|2261.47|2261.47|2260.81|2260.81|2263.72|2263.72|2258.42|2258.42|0
1592214000000|2020-06-15 09:40:00|2260.76|2260.76|2260.21|2260.21|2261.21|2261.21|2258.93|2258.93|0
1592214300000|2020-06-15 09:45:00|2260.04|2260.04|2262.98|2262.98|2266.82|2266.82|2258.01|2258.01|0
1592214600000|2020-06-15 09:50:00|2262.81|2262.81|2266.24|2266.24|2268.85|2268.85|2262.78|2262.78|0
1592214900000|2020-06-15 09:55:00|2266.07|2266.07|2265.79|2265.79|2266.72|2266.72|2263.25|2263.25|0
1592215200000|2020-06-15 10:00:00|2265.9|2265.9|2261.88|2261.88|2266.24|2266.24|2260.91|2260.91|0
1592215500000|2020-06-15 10:05:00|2262.04|2262.04|2261.68|2261.68|2264.49|2264.49|2259.98|2259.98|0
1592215800000|2020-06-15 10:10:00|2261.85|2261.85|2266.68|2266.68|2268.56|2268.56|2261.19|2261.19|0
1592216100000|2020-06-15 10:15:00|2266.7|2266.7|2259.8|2259.8|2266.75|2266.75|2258.9|2258.9|0
1592216400000|2020-06-15 10:20:00|2259.63|2259.63|2261.15|2261.15|2263.7|2263.7|2259.63|2259.63|0
1592216700000|2020-06-15 10:25:00|2261.12|2261.12|2258.19|2258.19|2262.82|2262.82|2257.63|2257.63|0
1592217000000|2020-06-15 10:30:00|2258.02|2258.02|2252.65|2252.65|2258.6|2258.6|2252.05|2252.05|0
1592217300000|2020-06-15 10:35:00|2252.82|2252.82|2249.98|2249.98|2252.82|2252.82|2249.28|2249.28|0
1592217600000|2020-06-15 10:40:00|2250.14|2250.14|2254.31|2254.31|2255.04|2255.04|2250.14|2250.14|0
1592217900000|2020-06-15 10:45:00|2254.48|2254.48|2243.45|2243.45|2254.49|2254.49|2242.16|2242.16|0
1592218200000|2020-06-15 10:50:00|2243.61|2243.61|2246.08|2246.08|2247.66|2247.66|2243.61|2243.61|0
1592218500000|2020-06-15 10:55:00|2245.91|2245.91|2246.9|2246.9|2249.64|2249.64|2245.5|2245.5|0
1592218800000|2020-06-15 11:00:00|2245.74|2245.74|2246.33|2246.33|2247.68|2247.68|2245.2|2245.2|0
1592219100000|2020-06-15 11:05:00|2246.17|2246.17|2251.31|2251.31|2253.48|2253.48|2246.17|2246.17|0
1592219400000|2020-06-15 11:10:00|2251.39|2251.39|2245.84|2245.84|2252.98|2252.98|2244.51|2244.51|0
1592219700000|2020-06-15 11:15:00|2245.97|2245.97|2250.26|2250.26|2250.59|2250.59|2244.86|2244.86|0
1592220000000|2020-06-15 11:20:00|2250.31|2250.31|2252.94|2252.94|2255.01|2255.01|2249.61|2249.61|0
1592220300000|2020-06-15 11:25:00|2253.27|2253.27|2252.42|2252.42|2258.82|2258.82|2252.42|2252.42|0
1592220600000|2020-06-15 11:30:00|2252.59|2252.59|2247.89|2247.89|2252.59|2252.59|2247.18|2247.18|0
1592220900000|2020-06-15 11:35:00|2247.85|2247.85|2257.1|2257.1|2257.1|2257.1|2246.65|2246.65|0
1592221200000|2020-06-15 11:40:00|2257.15|2257.15|2255.09|2255.09|2257.15|2257.15|2252.07|2252.07|0
1592221500000|2020-06-15 11:45:00|2255.07|2255.07|2256.13|2256.13|2259.03|2259.03|2254.76|2254.76|0
1592221800000|2020-06-15 11:50:00|2256.09|2256.09|2260.06|2260.06|2260.14|2260.14|2255.12|2255.12|0
1592222100000|2020-06-15 11:55:00|2260.12|2260.12|2254.55|2254.55|2260.12|2260.12|2252.26|2252.26|0
1592222400000|2020-06-15 12:00:00|2254.59|2254.59|2248.9|2248.9|2256.94|2256.94|2248.2|2248.2|0
1592222700000|2020-06-15 12:05:00|2248.74|2248.74|2251.5|2251.5|2252.83|2252.83|2248.74|2248.74|0
1592223000000|2020-06-15 12:10:00|2251.56|2251.56|2250.88|2250.88|2255.06|2255.06|2248.92|2248.92|0
1592223300000|2020-06-15 12:15:00|2251.04|2251.04|2250.24|2250.24|2251.44|2251.44|2247.08|2247.08|0
1592223600000|2020-06-15 12:20:00|2250.15|2250.15|2249.5|2249.5|2252.13|2252.13|2247.63|2247.63|0
1592223900000|2020-06-15 12:25:00|2249.44|2249.44|2246.49|2246.49|2249.44|2249.44|2244.1|2244.1|0
1592224200000|2020-06-15 12:30:00|2246.46|2246.46|2245.63|2245.63|2248.35|2248.35|2245.3|2245.3|0
1592224500000|2020-06-15 12:35:00|2245.86|2245.86|2252.84|2252.84|2253.34|2253.34|2245.54|2245.54|0
1592224800000|2020-06-15 12:40:00|2252.78|2252.78|2246.86|2246.86|2252.78|2252.78|2245.95|2245.95|0
1592225100000|2020-06-15 12:45:00|2247.02|2247.02|2249.1|2249.1|2250.03|2250.03|2246.61|2246.61|0
1592225400000|2020-06-15 12:50:00|2249.09|2249.09|2250.03|2250.03|2250.75|2250.75|2248.01|2248.01|0
1592225700000|2020-06-15 12:55:00|2250.53|2250.53|2248.5|2248.5|2252.52|2252.52|2248.08|2248.08|0
1592226000000|2020-06-15 13:00:00|2248.56|2248.56|2255.11|2255.11|2255.95|2255.95|2248.03|2248.03|0
1592226300000|2020-06-15 13:05:00|2255.05|2255.05|2248.23|2248.23|2255.22|2255.22|2247.06|2247.06|0
1592226600000|2020-06-15 13:10:00|2248.26|2248.26|2244.27|2244.27|2248.26|2248.26|2243.9|2243.9|0
1592226900000|2020-06-15 13:15:00|2244.33|2244.33|2242.26|2242.26|2244.98|2244.98|2241.73|2241.73|0
1592227200000|2020-06-15 13:20:00|2242.43|2242.43|2245.04|2245.04|2245.4|2245.4|2241.03|2241.03|0
1592227500000|2020-06-15 13:25:00|2245.2|2245.2|2245.63|2245.63|2247.32|2247.32|2242.75|2242.75|0
1592227800000|2020-06-15 13:30:00|2246.02|2246.02|2240.77|2240.77|2248.64|2248.64|2238.76|2238.76|0
1592228100000|2020-06-15 13:35:00|2240.81|2240.81|2250.46|2250.46|2253.68|2253.68|2240.78|2240.78|0
1592228400000|2020-06-15 13:40:00|2250.29|2250.29|2253.25|2253.25|2256.42|2256.42|2247.45|2247.45|0
1592228700000|2020-06-15 13:45:00|2253.14|2253.14|2248.82|2248.82|2256.33|2256.33|2247.46|2247.46|0
1592229000000|2020-06-15 13:50:00|2248.99|2248.99|2253.44|2253.44|2256.32|2256.32|2247.98|2247.98|0
1592229300000|2020-06-15 13:55:00|2253.55|2253.55|2246.43|2246.43|2254.17|2254.17|2244.34|2244.34|0
1592229600000|2020-06-15 14:00:00|2246.55|2246.55|2250.54|2250.54|2252.2|2252.2|2241.89|2241.89|0
1592229900000|2020-06-15 14:05:00|2250.14|2250.14|2252.12|2252.12|2253.77|2253.77|2249.58|2249.58|0
1592230200000|2020-06-15 14:10:00|2251.91|2251.91|2257.51|2257.51|2259.54|2259.54|2250.57|2250.57|0
1592230500000|2020-06-15 14:15:00|2257.84|2257.84|2258.65|2258.65|2259.11|2259.11|2253.89|2253.89|0
1592230800000|2020-06-15 14:20:00|2258.82|2258.82|2252.99|2252.99|2259.21|2259.21|2251.17|2251.17|0
1592231100000|2020-06-15 14:25:00|2252.88|2252.88|2251.44|2251.44|2255.66|2255.66|2251.44|2251.44|0
1592231400000|2020-06-15 14:30:00|2251.61|2251.61|2260.29|2260.29|2260.37|2260.37|2251.49|2251.49|0
1592231700000|2020-06-15 14:35:00|2260.01|2260.01|2257.21|2257.21|2265.15|2265.15|2256.67|2256.67|0
1592232000000|2020-06-15 14:40:00|2256.88|2256.88|2262.44|2262.44|2263.57|2263.57|2253.91|2253.91|0
1592232300000|2020-06-15 14:45:00|2262.77|2262.77|2269.79|2269.79|2272.61|2272.61|2262.39|2262.39|0
1592232600000|2020-06-15 14:50:00|2269.52|2269.52|2271.01|2271.01|2274.58|2274.58|2266.83|2266.83|0
1592232900000|2020-06-15 14:55:00|2270.67|2270.67|2268.42|2268.42|2271.76|2271.76|2266.49|2266.49|0
1592233200000|2020-06-15 15:00:00|2268.48|2268.48|2280.7|2280.7|2281.55|2281.55|2268.48|2268.48|0
1592233500000|2020-06-15 15:05:00|2280.49|2280.49|2284.05|2284.05|2284.25|2284.25|2279.28|2279.28|0
1592233800000|2020-06-15 15:10:00|2284.38|2284.38|2283.28|2283.28|2284.57|2284.57|2277.15|2277.15|0
1592234100000|2020-06-15 15:15:00|2282.94|2282.94|2275.38|2275.38|2282.94|2282.94|2273.3|2273.3|0
1592234400000|2020-06-15 15:20:00|2275.4|2275.4|2275.59|2275.59|2275.75|2275.75|2271.1|2271.1|0
1592234700000|2020-06-15 15:25:00|2275.55|2275.55|2272.71|2272.71|2276.77|2276.77|2271.17|2271.17|0
1592291700000|2020-06-16 07:15:00|2329.66|2329.66|2328.4|2328.4|2336.92|2336.92|2326.14|2326.14|0
1592292000000|2020-06-16 07:20:00|2328.12|2328.12|2333.29|2333.29|2339.52|2339.52|2327.06|2327.06|0
1592292300000|2020-06-16 07:25:00|2333.17|2333.17|2334|2334|2336.3|2336.3|2329.04|2329.04|0
1592292600000|2020-06-16 07:30:00|2333.83|2333.83|2336.8|2336.8|2337.57|2337.57|2331.37|2331.37|0
1592292900000|2020-06-16 07:35:00|2336.63|2336.63|2335.64|2335.64|2339.05|2339.05|2335.2|2335.2|0
1592293200000|2020-06-16 07:40:00|2335.81|2335.81|2328.66|2328.66|2337.72|2337.72|2325.77|2325.77|0
1592293500000|2020-06-16 07:45:00|2328.58|2328.58|2328.91|2328.91|2329.65|2329.65|2324.26|2324.26|0
1592293800000|2020-06-16 07:50:00|2328.92|2328.92|2327.2|2327.2|2329.65|2329.65|2323.03|2323.03|0
1592294100000|2020-06-16 07:55:00|2327.37|2327.37|2322.62|2322.62|2327.37|2327.37|2320.72|2320.72|0
1592294400000|2020-06-16 08:00:00|2322.51|2322.51|2324.08|2324.08|2326.15|2326.15|2319.6|2319.6|0
1592294700000|2020-06-16 08:05:00|2324.31|2324.31|2319.43|2319.43|2326.19|2326.19|2315.99|2315.99|0
1592295000000|2020-06-16 08:10:00|2319.6|2319.6|2324.12|2324.12|2325.48|2325.48|2318.85|2318.85|0
1592295300000|2020-06-16 08:15:00|2324.16|2324.16|2316.67|2316.67|2325.35|2325.35|2316.67|2316.67|0
1592295600000|2020-06-16 08:20:00|2316.56|2316.56|2314.96|2314.96|2316.6|2316.6|2312.56|2312.56|0
1592295900000|2020-06-16 08:25:00|2314.72|2314.72|2324.09|2324.09|2324.09|2324.09|2313.7|2313.7|0
1592296200000|2020-06-16 08:30:00|2324.26|2324.26|2325.74|2325.74|2326.36|2326.36|2321.46|2321.46|0
1592296500000|2020-06-16 08:35:00|2325.41|2325.41|2328.73|2328.73|2331.44|2331.44|2324.81|2324.81|0
1592296800000|2020-06-16 08:40:00|2327.9|2327.9|2330.84|2330.84|2331.17|2331.17|2327.9|2327.9|0
1592297100000|2020-06-16 08:45:00|2331.01|2331.01|2334.12|2334.12|2334.12|2334.12|2327.87|2327.87|0
1592297400000|2020-06-16 08:50:00|2334.24|2334.24|2338.53|2338.53|2338.64|2338.64|2331.88|2331.88|0
1592297700000|2020-06-16 08:55:00|2338.7|2338.7|2338.08|2338.08|2340.97|2340.97|2336.89|2336.89|0
1592298000000|2020-06-16 09:00:00|2338.02|2338.02|2342.09|2342.09|2342.09|2342.09|2337.69|2337.69|0
1592298300000|2020-06-16 09:05:00|2342.14|2342.14|2347.74|2347.74|2349.97|2349.97|2342.14|2342.14|0
1592298600000|2020-06-16 09:10:00|2347.9|2347.9|2346.37|2346.37|2348.37|2348.37|2343.58|2343.58|0
1592298900000|2020-06-16 09:15:00|2346.4|2346.4|2346.75|2346.75|2348.4|2348.4|2345.12|2345.12|0
1592299200000|2020-06-16 09:20:00|2346.42|2346.42|2346.22|2346.22|2348.37|2348.37|2343.24|2343.24|0
1592299500000|2020-06-16 09:25:00|2346.14|2346.14|2344.1|2344.1|2347.64|2347.64|2342.11|2342.11|0
1592299800000|2020-06-16 09:30:00|2343.48|2343.48|2340.58|2340.58|2344.75|2344.75|2340.58|2340.58|0
1592300100000|2020-06-16 09:35:00|2340.54|2340.54|2330.71|2330.71|2340.54|2340.54|2330.2|2330.2|0
1592300400000|2020-06-16 09:40:00|2330.88|2330.88|2336.75|2336.75|2336.92|2336.92|2330.88|2330.88|0
1592300700000|2020-06-16 09:45:00|2336.71|2336.71|2340.24|2340.24|2340.58|2340.58|2334.65|2334.65|0
1592301000000|2020-06-16 09:50:00|2340.22|2340.22|2337.44|2337.44|2341.51|2341.51|2335.65|2335.65|0
1592301300000|2020-06-16 09:55:00|2337.27|2337.27|2336.44|2336.44|2338.03|2338.03|2333.75|2333.75|0
1592301600000|2020-06-16 10:00:00|2336.36|2336.36|2336.73|2336.73|2337.1|2337.1|2332.62|2332.62|0
1592301900000|2020-06-16 10:05:00|2336.94|2336.94|2337.38|2337.38|2338.42|2338.42|2336.34|2336.34|0
1592302200000|2020-06-16 10:10:00|2337.42|2337.42|2342.76|2342.76|2342.86|2342.86|2337.42|2337.42|0
1592302500000|2020-06-16 10:15:00|2342.78|2342.78|2342.28|2342.28|2345.42|2345.42|2341.86|2341.86|0
1592302800000|2020-06-16 10:20:00|2342.11|2342.11|2343.86|2343.86|2343.86|2343.86|2341.17|2341.17|0
1592303100000|2020-06-16 10:25:00|2343.92|2343.92|2350.56|2350.56|2350.56|2350.56|2343.92|2343.92|0
1592303400000|2020-06-16 10:30:00|2350.58|2350.58|2348.06|2348.06|2351.69|2351.69|2347.61|2347.61|0
1592303700000|2020-06-16 10:35:00|2348.18|2348.18|2340.85|2340.85|2348.39|2348.39|2340.01|2340.01|0
1592304000000|2020-06-16 10:40:00|2340.51|2340.51|2340.72|2340.72|2341.63|2341.63|2338.01|2338.01|0
1592304300000|2020-06-16 10:45:00|2340.95|2340.95|2341.17|2341.17|2342.69|2342.69|2340.55|2340.55|0
1592304600000|2020-06-16 10:50:00|2341.21|2341.21|2340.44|2340.44|2342.2|2342.2|2340.04|2340.04|0
1592304900000|2020-06-16 10:55:00|2340.51|2340.51|2350.6|2350.6|2350.6|2350.6|2340.51|2340.51|0
1592305200000|2020-06-16 11:00:00|2350.63|2350.63|2350.11|2350.11|2351.4|2351.4|2347.69|2347.69|0
1592305500000|2020-06-16 11:05:00|2350.17|2350.17|2350|2350|2350.7|2350.7|2349.42|2349.42|0
1592305800000|2020-06-16 11:10:00|2350.03|2350.03|2349.38|2349.38|2350.65|2350.65|2347.69|2347.69|0
1592306100000|2020-06-16 11:15:00|2349.47|2349.47|2350.38|2350.38|2350.38|2350.38|2348.36|2348.36|0
1592306400000|2020-06-16 11:20:00|2350.71|2350.71|2348.86|2348.86|2350.71|2350.71|2347.64|2347.64|0
1592306700000|2020-06-16 11:25:00|2348.69|2348.69|2349.34|2349.34|2350.69|2350.69|2346.87|2346.87|0
1592307000000|2020-06-16 11:30:00|2348.84|2348.84|2345.6|2345.6|2349.14|2349.14|2345.16|2345.16|0
1592307300000|2020-06-16 11:35:00|2345.68|2345.68|2346.22|2346.22|2346.56|2346.56|2343.72|2343.72|0
1592307600000|2020-06-16 11:40:00|2346.23|2346.23|2346.29|2346.29|2346.47|2346.47|2344.4|2344.4|0
1592307900000|2020-06-16 11:45:00|2346.3|2346.3|2350.25|2350.25|2351.12|2351.12|2346.3|2346.3|0
1592308200000|2020-06-16 11:50:00|2350.08|2350.08|2351.69|2351.69|2352.31|2352.31|2350.08|2350.08|0
1592308500000|2020-06-16 11:55:00|2351.78|2351.78|2355.81|2355.81|2355.81|2355.81|2351.66|2351.66|0
1592308800000|2020-06-16 12:00:00|2356.14|2356.14|2364.61|2364.61|2365.39|2365.39|2355.57|2355.57|0
1592309100000|2020-06-16 12:05:00|2364.45|2364.45|2363.23|2363.23|2364.64|2364.64|2362.28|2362.28|0
1592309400000|2020-06-16 12:10:00|2363.25|2363.25|2370.69|2370.69|2371.6|2371.6|2363.02|2363.02|0
1592309700000|2020-06-16 12:15:00|2370.65|2370.65|2373.16|2373.16|2373.16|2373.16|2369.84|2369.84|0
1592310000000|2020-06-16 12:20:00|2373.39|2373.39|2377.11|2377.11|2377.11|2377.11|2372.79|2372.79|0
1592310300000|2020-06-16 12:25:00|2377.27|2377.27|2380.15|2380.15|2382.01|2382.01|2375.59|2375.59|0
1592310600000|2020-06-16 12:30:00|2380.26|2380.26|2386.17|2386.17|2386.67|2386.67|2380.26|2380.26|0
1592310900000|2020-06-16 12:35:00|2386|2386|2390.66|2390.66|2391.06|2391.06|2382.46|2382.46|0
1592311200000|2020-06-16 12:40:00|2390.72|2390.72|2396.57|2396.57|2397.2|2397.2|2389.06|2389.06|0
1592311500000|2020-06-16 12:45:00|2396.4|2396.4|2390.01|2390.01|2396.4|2396.4|2389.58|2389.58|0
1592311800000|2020-06-16 12:50:00|2389.95|2389.95|2390.22|2390.22|2391.98|2391.98|2387.87|2387.87|0
1592312100000|2020-06-16 12:55:00|2390.39|2390.39|2391.62|2391.62|2393.13|2393.13|2389.71|2389.71|0
1592312400000|2020-06-16 13:00:00|2391.33|2391.33|2382.28|2382.28|2391.75|2391.75|2382.17|2382.17|0
1592312700000|2020-06-16 13:05:00|2382.16|2382.16|2382.02|2382.02|2382.71|2382.71|2377.01|2377.01|0
1592313000000|2020-06-16 13:10:00|2381.91|2381.91|2384.94|2384.94|2386.47|2386.47|2379.09|2379.09|0
1592313300000|2020-06-16 13:15:00|2385.17|2385.17|2381.86|2381.86|2385.61|2385.61|2381.14|2381.14|0
1592313600000|2020-06-16 13:20:00|2381.94|2381.94|2380.27|2380.27|2382.5|2382.5|2378.95|2378.95|0
1592313900000|2020-06-16 13:25:00|2380.33|2380.33|2384.25|2384.25|2384.93|2384.93|2377.44|2377.44|0
1592314200000|2020-06-16 13:30:00|2384.06|2384.06|2376.02|2376.02|2386.21|2386.21|2374.67|2374.67|0
1592314500000|2020-06-16 13:35:00|2375.91|2375.91|2380.29|2380.29|2382.34|2382.34|2373.41|2373.41|0
1592314800000|2020-06-16 13:40:00|2380.58|2380.58|2377.87|2377.87|2382.27|2382.27|2375.17|2375.17|0
1592315100000|2020-06-16 13:45:00|2378.33|2378.33|2369.98|2369.98|2380.77|2380.77|2369.6|2369.6|0
1592315400000|2020-06-16 13:50:00|2370.06|2370.06|2375.14|2375.14|2375.14|2375.14|2367.52|2367.52|0
1592315700000|2020-06-16 13:55:00|2374.97|2374.97|2381.61|2381.61|2382.81|2382.81|2374.8|2374.8|0
1592316000000|2020-06-16 14:00:00|2381.55|2381.55|2384.91|2384.91|2385.5|2385.5|2380.43|2380.43|0
1592316300000|2020-06-16 14:05:00|2385.03|2385.03|2384.45|2384.45|2387.02|2387.02|2384.27|2384.27|0
1592316600000|2020-06-16 14:10:00|2383.6|2383.6|2385.46|2385.46|2385.94|2385.94|2380.97|2380.97|0
1592316900000|2020-06-16 14:15:00|2385.23|2385.23|2384.87|2384.87|2389.11|2389.11|2383.8|2383.8|0
1592317200000|2020-06-16 14:20:00|2384.89|2384.89|2384.43|2384.43|2385.24|2385.24|2377.71|2377.71|0
1592317500000|2020-06-16 14:25:00|2384.54|2384.54|2387.87|2387.87|2389.08|2389.08|2383.82|2383.82|0
1592317800000|2020-06-16 14:30:00|2388.04|2388.04|2383.36|2383.36|2389.39|2389.39|2383.32|2383.32|0
1592318100000|2020-06-16 14:35:00|2383.35|2383.35|2379.99|2379.99|2385.09|2385.09|2372.26|2372.26|0
1592318400000|2020-06-16 14:40:00|2380.4|2380.4|2371.03|2371.03|2381.51|2381.51|2369.19|2369.19|0
1592318700000|2020-06-16 14:45:00|2370.8|2370.8|2373.89|2373.89|2375.58|2375.58|2367.98|2367.98|0
1592319000000|2020-06-16 14:50:00|2373.93|2373.93|2355.47|2355.47|2374.27|2374.27|2349.6|2349.6|0
1592319300000|2020-06-16 14:55:00|2354.85|2354.85|2336.41|2336.41|2355.9|2355.9|2330.74|2330.74|0
1592319600000|2020-06-16 15:00:00|2336.79|2336.79|2335.22|2335.22|2336.85|2336.85|2323.15|2323.15|0
1592319900000|2020-06-16 15:05:00|2335.34|2335.34|2337.63|2337.63|2344.89|2344.89|2333.42|2333.42|0
1592320200000|2020-06-16 15:10:00|2337.65|2337.65|2334.26|2334.26|2338.96|2338.96|2328.72|2328.72|0
1592320500000|2020-06-16 15:15:00|2334.49|2334.49|2334.11|2334.11|2343.72|2343.72|2334.11|2334.11|0
1592320800000|2020-06-16 15:20:00|2334.45|2334.45|2341.49|2341.49|2342.02|2342.02|2333.52|2333.52|0
1592321100000|2020-06-16 15:25:00|2341.37|2341.37|2345.32|2345.32|2348.94|2348.94|2339.99|2339.99|0
1592378100000|2020-06-17 07:15:00|2361.82|2361.82|2349.13|2349.13|2363.81|2363.81|2347.29|2347.29|0
1592378400000|2020-06-17 07:20:00|2348.96|2348.96|2350.1|2350.1|2352.52|2352.52|2344.83|2344.83|0
1592378700000|2020-06-17 07:25:00|2350.39|2350.39|2363.09|2363.09|2364.13|2364.13|2347.23|2347.23|0
1592379000000|2020-06-17 07:30:00|2363.43|2363.43|2366.94|2366.94|2369.19|2369.19|2361.56|2361.56|0
1592379300000|2020-06-17 07:35:00|2366.84|2366.84|2368.47|2368.47|2371.97|2371.97|2363.83|2363.83|0
1592379600000|2020-06-17 07:40:00|2368.14|2368.14|2368.48|2368.48|2374.49|2374.49|2367.71|2367.71|0
1592379900000|2020-06-17 07:45:00|2368.02|2368.02|2374.5|2374.5|2375.76|2375.76|2365.58|2365.58|0
1592380200000|2020-06-17 07:50:00|2374.44|2374.44|2376.13|2376.13|2376.6|2376.6|2371.91|2371.91|0
1592380500000|2020-06-17 07:55:00|2376.21|2376.21|2367.34|2367.34|2376.54|2376.54|2366.59|2366.59|0
1592380800000|2020-06-17 08:00:00|2367.01|2367.01|2359.04|2359.04|2373.53|2373.53|2359.04|2359.04|0
1592381100000|2020-06-17 08:05:00|2358.66|2358.66|2363.74|2363.74|2364.75|2364.75|2356.07|2356.07|0
1592381400000|2020-06-17 08:10:00|2362.8|2362.8|2363.84|2363.84|2367.62|2367.62|2361.42|2361.42|0
1592381700000|2020-06-17 08:15:00|2362.73|2362.73|2367.1|2367.1|2368.05|2368.05|2359|2359|0
1592382000000|2020-06-17 08:20:00|2366.99|2366.99|2365.31|2365.31|2368.25|2368.25|2363.48|2363.48|0
1592382300000|2020-06-17 08:25:00|2365.39|2365.39|2368.89|2368.89|2370.26|2370.26|2365.3|2365.3|0
1592382600000|2020-06-17 08:30:00|2368.77|2368.77|2368.57|2368.57|2372.42|2372.42|2366.2|2366.2|0
1592382900000|2020-06-17 08:35:00|2368.53|2368.53|2359.42|2359.42|2369.34|2369.34|2359.13|2359.13|0
1592383200000|2020-06-17 08:40:00|2359.25|2359.25|2358.31|2358.31|2359.77|2359.77|2356.37|2356.37|0
1592383500000|2020-06-17 08:45:00|2357.64|2357.64|2358.85|2358.85|2362.51|2362.51|2355.98|2355.98|0
1592383800000|2020-06-17 08:50:00|2358.8|2358.8|2352.95|2352.95|2358.8|2358.8|2350.21|2350.21|0
1592384100000|2020-06-17 08:55:00|2352.86|2352.86|2355.15|2355.15|2357.7|2357.7|2351.56|2351.56|0
1592384400000|2020-06-17 09:00:00|2355.77|2355.77|2354.84|2354.84|2356.85|2356.85|2351.57|2351.57|0
1592384700000|2020-06-17 09:05:00|2354.77|2354.77|2349.85|2349.85|2354.77|2354.77|2348.27|2348.27|0
1592385000000|2020-06-17 09:10:00|2348.84|2348.84|2349.85|2349.85|2350.74|2350.74|2347.47|2347.47|0
1592385300000|2020-06-17 09:15:00|2349.73|2349.73|2339.9|2339.9|2349.73|2349.73|2339.83|2339.83|0
1592385600000|2020-06-17 09:20:00|2339.73|2339.73|2338.95|2338.95|2340.27|2340.27|2336.63|2336.63|0
1592385900000|2020-06-17 09:25:00|2338.56|2338.56|2340.7|2340.7|2340.75|2340.75|2336.64|2336.64|0
1592386200000|2020-06-17 09:30:00|2340.49|2340.49|2340.73|2340.73|2342.98|2342.98|2336.33|2336.33|0
1592386500000|2020-06-17 09:35:00|2340.64|2340.64|2341.56|2341.56|2341.56|2341.56|2337.84|2337.84|0
1592386800000|2020-06-17 09:40:00|2342.1|2342.1|2344.62|2344.62|2346.6|2346.6|2341.99|2341.99|0
1592387100000|2020-06-17 09:45:00|2344.54|2344.54|2336.81|2336.81|2345.16|2345.16|2335.94|2335.94|0
1592387400000|2020-06-17 09:50:00|2336.65|2336.65|2337.49|2337.49|2341.1|2341.1|2336.19|2336.19|0
1592387700000|2020-06-17 09:55:00|2337.33|2337.33|2334.96|2334.96|2337.58|2337.58|2333.8|2333.8|0
1592388000000|2020-06-17 10:00:00|2335.07|2335.07|2333.02|2333.02|2336.03|2336.03|2332.27|2332.27|0
1592388300000|2020-06-17 10:05:00|2333.08|2333.08|2332.82|2332.82|2333.41|2333.41|2330.64|2330.64|0
1592388600000|2020-06-17 10:10:00|2333.39|2333.39|2334.58|2334.58|2337.36|2337.36|2333.18|2333.18|0
1592388900000|2020-06-17 10:15:00|2334.75|2334.75|2333.44|2333.44|2335.55|2335.55|2332.14|2332.14|0
1592389200000|2020-06-17 10:20:00|2333.11|2333.11|2332.9|2332.9|2333.17|2333.17|2330.94|2330.94|0
1592389500000|2020-06-17 10:25:00|2332.86|2332.86|2340.48|2340.48|2341.22|2341.22|2332.69|2332.69|0
1592389800000|2020-06-17 10:30:00|2340.54|2340.54|2340.91|2340.91|2346.35|2346.35|2340.54|2340.54|0
1592390100000|2020-06-17 10:35:00|2340.78|2340.78|2339.33|2339.33|2341.9|2341.9|2336.87|2336.87|0
1592390400000|2020-06-17 10:40:00|2339.66|2339.66|2337.3|2337.3|2339.68|2339.68|2336.66|2336.66|0
1592390700000|2020-06-17 10:45:00|2337.28|2337.28|2339.54|2339.54|2339.81|2339.81|2337.28|2337.28|0
1592391000000|2020-06-17 10:50:00|2339.77|2339.77|2337.75|2337.75|2340.35|2340.35|2337.38|2337.38|0
1592391300000|2020-06-17 10:55:00|2337.58|2337.58|2339.27|2339.27|2339.84|2339.84|2336.53|2336.53|0
1592391600000|2020-06-17 11:00:00|2339.16|2339.16|2339.67|2339.67|2341.95|2341.95|2337.88|2337.88|0
1592391900000|2020-06-17 11:05:00|2339.33|2339.33|2337.85|2337.85|2339.96|2339.96|2337.63|2337.63|0
1592392200000|2020-06-17 11:10:00|2337.82|2337.82|2339.53|2339.53|2339.9|2339.9|2337.82|2337.82|0
1592392500000|2020-06-17 11:15:00|2339.57|2339.57|2336.37|2336.37|2340.01|2340.01|2336.21|2336.21|0
1592392800000|2020-06-17 11:20:00|2336.08|2336.08|2339.44|2339.44|2340.81|2340.81|2335.36|2335.36|0
1592393100000|2020-06-17 11:25:00|2339.61|2339.61|2338.48|2338.48|2340.98|2340.98|2337.79|2337.79|0
1592393400000|2020-06-17 11:30:00|2338.6|2338.6|2335.98|2335.98|2339.51|2339.51|2335.82|2335.82|0
1592393700000|2020-06-17 11:35:00|2335.82|2335.82|2336.28|2336.28|2336.39|2336.39|2334.01|2334.01|0
1592394000000|2020-06-17 11:40:00|2336.12|2336.12|2330.51|2330.51|2336.72|2336.72|2330.51|2330.51|0
1592394300000|2020-06-17 11:45:00|2330.84|2330.84|2329.09|2329.09|2330.84|2330.84|2326.73|2326.73|0
1592394600000|2020-06-17 11:50:00|2329.05|2329.05|2331.67|2331.67|2332.85|2332.85|2328.99|2328.99|0
1592394900000|2020-06-17 11:55:00|2332.01|2332.01|2330.35|2330.35|2332.01|2332.01|2327.73|2327.73|0
1592395200000|2020-06-17 12:00:00|2330.5|2330.5|2338.14|2338.14|2338.25|2338.25|2330.5|2330.5|0
1592395500000|2020-06-17 12:05:00|2337.97|2337.97|2338.32|2338.32|2339.8|2339.8|2337.97|2337.97|0
1592395800000|2020-06-17 12:10:00|2338.66|2338.66|2339.65|2339.65|2340.93|2340.93|2337.99|2337.99|0
1592396100000|2020-06-17 12:15:00|2339.81|2339.81|2342.85|2342.85|2343.35|2343.35|2339.64|2339.64|0
1592396400000|2020-06-17 12:20:00|2342.9|2342.9|2340.82|2340.82|2343.24|2343.24|2338.28|2338.28|0
1592396700000|2020-06-17 12:25:00|2340.86|2340.86|2343.25|2343.25|2343.25|2343.25|2339.46|2339.46|0
1592397000000|2020-06-17 12:30:00|2343.21|2343.21|2344.1|2344.1|2346.1|2346.1|2343.21|2343.21|0
1592397300000|2020-06-17 12:35:00|2343.94|2343.94|2344.91|2344.91|2344.91|2344.91|2342.01|2342.01|0
1592397600000|2020-06-17 12:40:00|2345.25|2345.25|2346.41|2346.41|2348.55|2348.55|2345.02|2345.02|0
1592397900000|2020-06-17 12:45:00|2346.36|2346.36|2346.4|2346.4|2348.17|2348.17|2346.31|2346.31|0
1592398200000|2020-06-17 12:50:00|2346.36|2346.36|2342.97|2342.97|2346.57|2346.57|2342.97|2342.97|0
1592398500000|2020-06-17 12:55:00|2342.63|2342.63|2340.37|2340.37|2342.63|2342.63|2338.48|2338.48|0
1592398800000|2020-06-17 13:00:00|2340.87|2340.87|2339.43|2339.43|2342.34|2342.34|2338.44|2338.44|0
1592399100000|2020-06-17 13:05:00|2339.26|2339.26|2331.11|2331.11|2340.57|2340.57|2330.61|2330.61|0
1592399400000|2020-06-17 13:10:00|2331.27|2331.27|2332.95|2332.95|2334.5|2334.5|2330.9|2330.9|0
1592399700000|2020-06-17 13:15:00|2332.79|2332.79|2333.04|2333.04|2333.18|2333.18|2330.02|2330.02|0
1592400000000|2020-06-17 13:20:00|2333.21|2333.21|2332.95|2332.95|2335.07|2335.07|2331.96|2331.96|0
1592400300000|2020-06-17 13:25:00|2333.18|2333.18|2336.92|2336.92|2337.13|2337.13|2333.18|2333.18|0
1592400600000|2020-06-17 13:30:00|2337.11|2337.11|2331.93|2331.93|2338.22|2338.22|2330.63|2330.63|0
1592400900000|2020-06-17 13:35:00|2332.04|2332.04|2328.55|2328.55|2333.42|2333.42|2327.78|2327.78|0
1592401200000|2020-06-17 13:40:00|2328.89|2328.89|2332.3|2332.3|2334.7|2334.7|2327.19|2327.19|0
1592401500000|2020-06-17 13:45:00|2332.36|2332.36|2334.26|2334.26|2334.9|2334.9|2329.41|2329.41|0
1592401800000|2020-06-17 13:50:00|2334.3|2334.3|2333.82|2333.82|2335.27|2335.27|2333.08|2333.08|0
1592402100000|2020-06-17 13:55:00|2333.71|2333.71|2328.66|2328.66|2333.71|2333.71|2324.72|2324.72|0
1592402400000|2020-06-17 14:00:00|2328.82|2328.82|2324.95|2324.95|2330.36|2330.36|2324.9|2324.9|0
1592402700000|2020-06-17 14:05:00|2324.83|2324.83|2329.19|2329.19|2329.47|2329.47|2323.99|2323.99|0
1592403000000|2020-06-17 14:10:00|2328.91|2328.91|2326.9|2326.9|2330.55|2330.55|2325.73|2325.73|0
1592403300000|2020-06-17 14:15:00|2327.07|2327.07|2317.37|2317.37|2331.55|2331.55|2316.87|2316.87|0
1592403600000|2020-06-17 14:20:00|2318.37|2318.37|2314.19|2314.19|2321.69|2321.69|2314.19|2314.19|0
1592403900000|2020-06-17 14:25:00|2314.06|2314.06|2314.64|2314.64|2318|2318|2312.25|2312.25|0
1592404200000|2020-06-17 14:30:00|2314.68|2314.68|2318.18|2318.18|2319.37|2319.37|2310.06|2310.06|0
1592404500000|2020-06-17 14:35:00|2317.84|2317.84|2320.04|2320.04|2321.52|2321.52|2315.54|2315.54|0
1592404800000|2020-06-17 14:40:00|2319.98|2319.98|2322.86|2322.86|2322.91|2322.91|2317.09|2317.09|0
1592405100000|2020-06-17 14:45:00|2322.87|2322.87|2322.16|2322.16|2323.19|2323.19|2320.27|2320.27|0
1592405400000|2020-06-17 14:50:00|2321.99|2321.99|2328.68|2328.68|2329.19|2329.19|2320.9|2320.9|0
1592405700000|2020-06-17 14:55:00|2328.85|2328.85|2329.86|2329.86|2331.08|2331.08|2326.86|2326.86|0
1592406000000|2020-06-17 15:00:00|2329.9|2329.9|2327.49|2327.49|2331.06|2331.06|2325.02|2325.02|0
1592406300000|2020-06-17 15:05:00|2327.66|2327.66|2328.28|2328.28|2331.54|2331.54|2327.57|2327.57|0
1592406600000|2020-06-17 15:10:00|2328.26|2328.26|2323.23|2323.23|2328.49|2328.49|2321.2|2321.2|0
1592406900000|2020-06-17 15:15:00|2323.27|2323.27|2321.26|2321.26|2325.45|2325.45|2320.59|2320.59|0
1592407200000|2020-06-17 15:20:00|2321.47|2321.47|2323.32|2323.32|2323.43|2323.43|2319.56|2319.56|0
1592407500000|2020-06-17 15:25:00|2322.98|2322.98|2324.16|2324.16|2325.11|2325.11|2320.42|2320.42|0
1592464500000|2020-06-18 07:15:00|2308.67|2308.67|2310.36|2310.36|2316.56|2316.56|2308.36|2308.36|0
1592464800000|2020-06-18 07:20:00|2310.53|2310.53|2307.59|2307.59|2311.25|2311.25|2306.65|2306.65|0
1592465100000|2020-06-18 07:25:00|2306.63|2306.63|2309.5|2309.5|2309.5|2309.5|2303.32|2303.32|0
1592465400000|2020-06-18 07:30:00|2309.83|2309.83|2305.82|2305.82|2311.19|2311.19|2305.82|2305.82|0
1592465700000|2020-06-18 07:35:00|2305.99|2305.99|2304.78|2304.78|2308.59|2308.59|2304.74|2304.74|0
1592466000000|2020-06-18 07:40:00|2304.72|2304.72|2306.99|2306.99|2308.57|2308.57|2302.6|2302.6|0
1592466300000|2020-06-18 07:45:00|2307.03|2307.03|2308.97|2308.97|2309.65|2309.65|2307.03|2307.03|0
1592466600000|2020-06-18 07:50:00|2308.47|2308.47|2314.6|2314.6|2315.09|2315.09|2308.47|2308.47|0
1592466900000|2020-06-18 07:55:00|2314.15|2314.15|2317.24|2317.24|2317.63|2317.63|2312.3|2312.3|0
1592467200000|2020-06-18 08:00:00|2317.18|2317.18|2317.37|2317.37|2317.37|2317.37|2312.67|2312.67|0
1592467500000|2020-06-18 08:05:00|2317.7|2317.7|2321.07|2321.07|2322.21|2322.21|2314.42|2314.42|0
1592467800000|2020-06-18 08:10:00|2321.02|2321.02|2312.4|2312.4|2321.52|2321.52|2311.81|2311.81|0
1592468100000|2020-06-18 08:15:00|2311.57|2311.57|2308.41|2308.41|2311.91|2311.91|2306.93|2306.93|0
1592468400000|2020-06-18 08:20:00|2308.3|2308.3|2312.64|2312.64|2313.07|2313.07|2306.6|2306.6|0
1592468700000|2020-06-18 08:25:00|2312.61|2312.61|2314.88|2314.88|2316.86|2316.86|2311.75|2311.75|0
1592469000000|2020-06-18 08:30:00|2314.48|2314.48|2322.55|2322.55|2322.55|2322.55|2309.07|2309.07|0
1592469300000|2020-06-18 08:35:00|2322.38|2322.38|2334.34|2334.34|2336.25|2336.25|2322.09|2322.09|0
1592469600000|2020-06-18 08:40:00|2334.4|2334.4|2339.22|2339.22|2341.68|2341.68|2334.4|2334.4|0
1592469900000|2020-06-18 08:45:00|2339.39|2339.39|2338.64|2338.64|2341.67|2341.67|2336.96|2336.96|0
1592470200000|2020-06-18 08:50:00|2337.4|2337.4|2342.02|2342.02|2342.02|2342.02|2335.18|2335.18|0
1592470500000|2020-06-18 08:55:00|2342.19|2342.19|2346.3|2346.3|2348.9|2348.9|2341.66|2341.66|0
1592470800000|2020-06-18 09:00:00|2345.19|2345.19|2336.64|2336.64|2348.48|2348.48|2336.58|2336.58|0
1592471100000|2020-06-18 09:05:00|2336.47|2336.47|2336.54|2336.54|2337.06|2337.06|2334.85|2334.85|0
1592471400000|2020-06-18 09:10:00|2336.38|2336.38|2336.82|2336.82|2337.62|2337.62|2333.91|2333.91|0
1592471700000|2020-06-18 09:15:00|2336.99|2336.99|2339.58|2339.58|2339.98|2339.98|2335.03|2335.03|0
1592472000000|2020-06-18 09:20:00|2339.64|2339.64|2340.07|2340.07|2340.37|2340.37|2337.97|2337.97|0
1592472300000|2020-06-18 09:25:00|2340.3|2340.3|2340.24|2340.24|2342.84|2342.84|2340.24|2340.24|0
1592472600000|2020-06-18 09:30:00|2339.58|2339.58|2341.59|2341.59|2351.09|2351.09|2339.41|2339.41|0
1592472900000|2020-06-18 09:35:00|2341.65|2341.65|2334.87|2334.87|2343.17|2343.17|2334.2|2334.2|0
1592473200000|2020-06-18 09:40:00|2334.7|2334.7|2329.83|2329.83|2334.7|2334.7|2329.83|2329.83|0
1592473500000|2020-06-18 09:45:00|2329.66|2329.66|2330.7|2330.7|2331.89|2331.89|2328.54|2328.54|0
1592473800000|2020-06-18 09:50:00|2331.2|2331.2|2326.19|2326.19|2331.4|2331.4|2324.86|2324.86|0
1592474100000|2020-06-18 09:55:00|2326.12|2326.12|2323.01|2323.01|2326.98|2326.98|2319.75|2319.75|0
1592474400000|2020-06-18 10:00:00|2322.85|2322.85|2319.58|2319.58|2323.02|2323.02|2316.8|2316.8|0
1592474700000|2020-06-18 10:05:00|2319.61|2319.61|2317.71|2317.71|2320.73|2320.73|2317.02|2317.02|0
1592475000000|2020-06-18 10:10:00|2317.23|2317.23|2316.78|2316.78|2317.23|2317.23|2313.79|2313.79|0
1592475300000|2020-06-18 10:15:00|2317.49|2317.49|2316.41|2316.41|2319.8|2319.8|2316.23|2316.23|0
1592475600000|2020-06-18 10:20:00|2316.5|2316.5|2313.66|2313.66|2317.88|2317.88|2313.66|2313.66|0
1592475900000|2020-06-18 10:25:00|2313.49|2313.49|2319.29|2319.29|2319.29|2319.29|2313.36|2313.36|0
1592476200000|2020-06-18 10:30:00|2319.32|2319.32|2317.25|2317.25|2321.09|2321.09|2317.25|2317.25|0
1592476500000|2020-06-18 10:35:00|2317.58|2317.58|2316.37|2316.37|2318.9|2318.9|2315.49|2315.49|0
1592476800000|2020-06-18 10:40:00|2316.48|2316.48|2314.59|2314.59|2316.7|2316.7|2314.55|2314.55|0
1592477100000|2020-06-18 10:45:00|2314.62|2314.62|2316.6|2316.6|2317.42|2317.42|2313.2|2313.2|0
1592477400000|2020-06-18 10:50:00|2316.55|2316.55|2310.93|2310.93|2316.55|2316.55|2309.25|2309.25|0
1592477700000|2020-06-18 10:55:00|2310.97|2310.97|2311.44|2311.44|2312.6|2312.6|2309.25|2309.25|0
1592478000000|2020-06-18 11:00:00|2312.12|2312.12|2306.27|2306.27|2318.63|2318.63|2305.02|2305.02|0
1592478300000|2020-06-18 11:05:00|2306.23|2306.23|2303.37|2303.37|2306.24|2306.24|2301.91|2301.91|0
1592478600000|2020-06-18 11:10:00|2303.95|2303.95|2301.59|2301.59|2307.18|2307.18|2301.25|2301.25|0
1592478900000|2020-06-18 11:15:00|2301.42|2301.42|2302|2302|2302.89|2302.89|2299.21|2299.21|0
1592479200000|2020-06-18 11:20:00|2301.34|2301.34|2293.59|2293.59|2301.56|2301.56|2293.59|2293.59|0
1592479500000|2020-06-18 11:25:00|2294.09|2294.09|2296.84|2296.84|2298.3|2298.3|2294.09|2294.09|0
1592479800000|2020-06-18 11:30:00|2296.86|2296.86|2296.21|2296.21|2299.3|2299.3|2296.13|2296.13|0
1592480100000|2020-06-18 11:35:00|2296.23|2296.23|2296.13|2296.13|2296.39|2296.39|2293.68|2293.68|0
1592480400000|2020-06-18 11:40:00|2296.17|2296.17|2296.49|2296.49|2296.49|2296.49|2296.17|2296.17|0
1592481300000|2020-06-18 11:55:00|2293.31|2293.31|2292.18|2292.18|2293.31|2293.31|2286.8|2286.8|0
1592481600000|2020-06-18 12:00:00|2292.34|2292.34|2293.42|2293.42|2294.09|2294.09|2289.29|2289.29|0
1592481900000|2020-06-18 12:05:00|2293.3|2293.3|2291.69|2291.69|2293.39|2293.39|2290.29|2290.29|0
1592482200000|2020-06-18 12:10:00|2291.19|2291.19|2292.33|2292.33|2292.33|2292.33|2289.53|2289.53|0
1592482500000|2020-06-18 12:15:00|2292.41|2292.41|2295.27|2295.27|2296.91|2296.91|2291.78|2291.78|0
1592482800000|2020-06-18 12:20:00|2295.1|2295.1|2295.72|2295.72|2296.38|2296.38|2294.31|2294.31|0
1592483100000|2020-06-18 12:25:00|2296.01|2296.01|2298.59|2298.59|2299.27|2299.27|2296.01|2296.01|0
1592483400000|2020-06-18 12:30:00|2298.55|2298.55|2295.42|2295.42|2299.9|2299.9|2293.4|2293.4|0
1592483700000|2020-06-18 12:35:00|2295.65|2295.65|2301.44|2301.44|2302.04|2302.04|2295.16|2295.16|0
1592484000000|2020-06-18 12:40:00|2301.33|2301.33|2302.5|2302.5|2302.54|2302.54|2299.34|2299.34|0
1592484300000|2020-06-18 12:45:00|2302.55|2302.55|2305.68|2305.68|2307.12|2307.12|2302.31|2302.31|0
1592484600000|2020-06-18 12:50:00|2305.46|2305.46|2310.02|2310.02|2310.39|2310.39|2305.23|2305.23|0
1592484900000|2020-06-18 12:55:00|2309.82|2309.82|2306.75|2306.75|2310.4|2310.4|2306.75|2306.75|0
1592485200000|2020-06-18 13:00:00|2306.92|2306.92|2305.19|2305.19|2307.48|2307.48|2302.26|2302.26|0
1592485500000|2020-06-18 13:05:00|2304.69|2304.69|2301.25|2301.25|2304.69|2304.69|2300.81|2300.81|0
1592485800000|2020-06-18 13:10:00|2301.41|2301.41|2302.06|2302.06|2303.1|2303.1|2300.76|2300.76|0
1592486100000|2020-06-18 13:15:00|2302.05|2302.05|2306.35|2306.35|2306.35|2306.35|2302.05|2302.05|0
1592486400000|2020-06-18 13:20:00|2306.23|2306.23|2302.41|2302.41|2306.9|2306.9|2301.99|2301.99|0
1592486700000|2020-06-18 13:25:00|2302.47|2302.47|2301.15|2301.15|2305.22|2305.22|2301.15|2301.15|0
1592487000000|2020-06-18 13:30:00|2301.26|2301.26|2296.29|2296.29|2301.26|2301.26|2296.29|2296.29|0
1592487300000|2020-06-18 13:35:00|2296.46|2296.46|2302.96|2302.96|2304.66|2304.66|2293.83|2293.83|0
1592487600000|2020-06-18 13:40:00|2303.13|2303.13|2307.7|2307.7|2308.56|2308.56|2301.9|2301.9|0
1592487900000|2020-06-18 13:45:00|2307.78|2307.78|2312.31|2312.31|2312.31|2312.31|2304.23|2304.23|0
1592488200000|2020-06-18 13:50:00|2312.54|2312.54|2314.59|2314.59|2317.41|2317.41|2312.54|2312.54|0
1592488500000|2020-06-18 13:55:00|2314.26|2314.26|2308.2|2308.2|2314.72|2314.72|2308.2|2308.2|0
1592488800000|2020-06-18 14:00:00|2308.37|2308.37|2314.33|2314.33|2314.98|2314.98|2308.37|2308.37|0
1592489100000|2020-06-18 14:05:00|2314.5|2314.5|2321.62|2321.62|2323.03|2323.03|2313.43|2313.43|0
1592489400000|2020-06-18 14:10:00|2321.57|2321.57|2324.37|2324.37|2324.37|2324.37|2318.54|2318.54|0
1592489700000|2020-06-18 14:15:00|2324.2|2324.2|2322.21|2322.21|2325.65|2325.65|2321.26|2321.26|0
1592490000000|2020-06-18 14:20:00|2321.99|2321.99|2316.24|2316.24|2323.38|2323.38|2316.02|2316.02|0
1592490300000|2020-06-18 14:25:00|2316.17|2316.17|2317.13|2317.13|2319.07|2319.07|2315.93|2315.93|0
1592490600000|2020-06-18 14:30:00|2317.47|2317.47|2323.55|2323.55|2324|2324|2310.17|2310.17|0
1592490900000|2020-06-18 14:35:00|2323.27|2323.27|2322.32|2322.32|2326.61|2326.61|2321.95|2321.95|0
1592491200000|2020-06-18 14:40:00|2322.15|2322.15|2320.62|2320.62|2323.52|2323.52|2318.41|2318.41|0
1592491500000|2020-06-18 14:45:00|2320.11|2320.11|2317.72|2317.72|2322.02|2322.02|2316.35|2316.35|0
1592491800000|2020-06-18 14:50:00|2317.67|2317.67|2313.89|2313.89|2318.99|2318.99|2313.24|2313.24|0
1592492100000|2020-06-18 14:55:00|2313.94|2313.94|2316.87|2316.87|2318|2318|2313.85|2313.85|0
1592492400000|2020-06-18 15:00:00|2316.7|2316.7|2316.95|2316.95|2318.23|2318.23|2314.77|2314.77|0
1592492700000|2020-06-18 15:05:00|2317.07|2317.07|2313.69|2313.69|2319|2319|2313.69|2313.69|0
1592493000000|2020-06-18 15:10:00|2313.77|2313.77|2315.14|2315.14|2316.13|2316.13|2313.16|2313.16|0
1592493300000|2020-06-18 15:15:00|2314.8|2314.8|2311.17|2311.17|2316.12|2316.12|2311.17|2311.17|0
1592493600000|2020-06-18 15:20:00|2311.11|2311.11|2307.43|2307.43|2311.71|2311.71|2307.26|2307.26|0
1592493900000|2020-06-18 15:25:00|2307.61|2307.61|2306.03|2306.03|2309.79|2309.79|2305.92|2305.92|0
1592550900000|2020-06-19 07:15:00|2336.67|2336.67|2336.76|2336.76|2338.96|2338.96|2335.12|2335.12|0
1592551200000|2020-06-19 07:20:00|2337.02|2337.02|2335.26|2335.26|2339.48|2339.48|2333.6|2333.6|0
1592551500000|2020-06-19 07:25:00|2335.09|2335.09|2334.07|2334.07|2337.72|2337.72|2333.74|2333.74|0
1592551800000|2020-06-19 07:30:00|2334.03|2334.03|2332.28|2332.28|2334.53|2334.53|2330.02|2330.02|0
1592552100000|2020-06-19 07:35:00|2331.44|2331.44|2331.38|2331.38|2333.1|2333.1|2330.11|2330.11|0
1592552400000|2020-06-19 07:40:00|2331.37|2331.37|2336.69|2336.69|2337.7|2337.7|2331.07|2331.07|0
1592552700000|2020-06-19 07:45:00|2336.62|2336.62|2333.58|2333.58|2336.95|2336.95|2331.8|2331.8|0
1592553000000|2020-06-19 07:50:00|2334.08|2334.08|2330.06|2330.06|2334.08|2334.08|2330.06|2330.06|0
1592553300000|2020-06-19 07:55:00|2329.89|2329.89|2335.09|2335.09|2335.3|2335.3|2328.86|2328.86|0
1592553600000|2020-06-19 08:00:00|2334.42|2334.42|2334.59|2334.59|2334.82|2334.82|2331.19|2331.19|0
1592553900000|2020-06-19 08:05:00|2333.76|2333.76|2331.61|2331.61|2336.92|2336.92|2331.61|2331.61|0
1592554200000|2020-06-19 08:10:00|2331.27|2331.27|2329.18|2329.18|2333.28|2333.28|2329.18|2329.18|0
1592554500000|2020-06-19 08:15:00|2329.01|2329.01|2332.33|2332.33|2332.33|2332.33|2328.62|2328.62|0
1592554800000|2020-06-19 08:20:00|2332.38|2332.38|2333.6|2333.6|2333.82|2333.82|2331.62|2331.62|0
1592555100000|2020-06-19 08:25:00|2333.43|2333.43|2331.71|2331.71|2334.15|2334.15|2331.69|2331.69|0
1592555400000|2020-06-19 08:30:00|2331.72|2331.72|2332.72|2332.72|2332.89|2332.89|2330.67|2330.67|0
1592555700000|2020-06-19 08:35:00|2332.67|2332.67|2329.01|2329.01|2332.67|2332.67|2328.6|2328.6|0
1592556000000|2020-06-19 08:40:00|2328.98|2328.98|2336.07|2336.07|2336.2|2336.2|2328.98|2328.98|0
1592556300000|2020-06-19 08:45:00|2336.14|2336.14|2336.74|2336.74|2337.39|2337.39|2335.56|2335.56|0
1592556600000|2020-06-19 08:50:00|2336.71|2336.71|2340.68|2340.68|2340.68|2340.68|2335.64|2335.64|0
1592556900000|2020-06-19 08:55:00|2340.74|2340.74|2341.11|2341.11|2341.61|2341.61|2340.07|2340.07|0
1592557200000|2020-06-19 09:00:00|2341.28|2341.28|2341.28|2341.28|2342.68|2342.68|2339.89|2339.89|0
1592557500000|2020-06-19 09:05:00|2341.69|2341.69|2341.02|2341.02|2342.72|2342.72|2338.99|2338.99|0
1592558100000|2020-06-19 09:15:00|2340.95|2340.95|2346.21|2346.21|2349.93|2349.93|2340.95|2340.95|0
1592558400000|2020-06-19 09:20:00|2346.05|2346.05|2348.96|2348.96|2349.53|2349.53|2344.31|2344.31|0
1592558700000|2020-06-19 09:25:00|2349.07|2349.07|2349.82|2349.82|2351.49|2351.49|2347.75|2347.75|0
1592559000000|2020-06-19 09:30:00|2349.85|2349.85|2352.44|2352.44|2352.86|2352.86|2349.65|2349.65|0
1592559300000|2020-06-19 09:35:00|2352.27|2352.27|2356.87|2356.87|2357.03|2357.03|2352.27|2352.27|0
1592559600000|2020-06-19 09:40:00|2356.76|2356.76|2348.83|2348.83|2357.71|2357.71|2348.83|2348.83|0
1592559900000|2020-06-19 09:45:00|2348.86|2348.86|2342.94|2342.94|2349.18|2349.18|2340.1|2340.1|0
1592560200000|2020-06-19 09:50:00|2343.39|2343.39|2347.83|2347.83|2352.61|2352.61|2342.36|2342.36|0
1592560500000|2020-06-19 09:55:00|2347.89|2347.89|2347.15|2347.15|2349.76|2349.76|2345.82|2345.82|0
1592560800000|2020-06-19 10:00:00|2347.46|2347.46|2340.88|2340.88|2347.46|2347.46|2338|2338|0
1592561100000|2020-06-19 10:05:00|2341.21|2341.21|2353.35|2353.35|2353.47|2353.47|2340.75|2340.75|0
1592561400000|2020-06-19 10:10:00|2353.32|2353.32|2351.07|2351.07|2355.89|2355.89|2350.89|2350.89|0
1592561700000|2020-06-19 10:15:00|2351.18|2351.18|2346.22|2346.22|2351.68|2351.68|2346.22|2346.22|0
1592562000000|2020-06-19 10:20:00|2346.21|2346.21|2347.32|2347.32|2349.06|2349.06|2345.66|2345.66|0
1592562300000|2020-06-19 10:25:00|2347.43|2347.43|2346.67|2346.67|2349.07|2349.07|2346.28|2346.28|0
1592562600000|2020-06-19 10:30:00|2346.62|2346.62|2344.67|2344.67|2346.62|2346.62|2344.67|2344.67|0
1592562900000|2020-06-19 10:35:00|2344.84|2344.84|2344.32|2344.32|2346.91|2346.91|2341.98|2341.98|0
1592563200000|2020-06-19 10:40:00|2343.98|2343.98|2345.95|2345.95|2346.06|2346.06|2343.12|2343.12|0
1592563500000|2020-06-19 10:45:00|2346.11|2346.11|2347.96|2347.96|2348.74|2348.74|2344.37|2344.37|0
1592563800000|2020-06-19 10:50:00|2348.01|2348.01|2346.61|2346.61|2352.12|2352.12|2346.02|2346.02|0
1592564100000|2020-06-19 10:55:00|2346.62|2346.62|2347.98|2347.98|2348.1|2348.1|2345.32|2345.32|0
1592564400000|2020-06-19 11:00:00|2348.55|2348.55|2346.07|2346.07|2348.85|2348.85|2345.43|2345.43|0
1592564700000|2020-06-19 11:05:00|2345.96|2345.96|2345.4|2345.4|2348.59|2348.59|2344.98|2344.98|0
1592565000000|2020-06-19 11:10:00|2345.29|2345.29|2345.69|2345.69|2346.11|2346.11|2343.98|2343.98|0
1592565300000|2020-06-19 11:15:00|2345.74|2345.74|2345.15|2345.15|2345.84|2345.84|2343.87|2343.87|0
1592565600000|2020-06-19 11:20:00|2345.61|2345.61|2343.28|2343.28|2347.05|2347.05|2342.76|2342.76|0
1592565900000|2020-06-19 11:25:00|2343.39|2343.39|2342.74|2342.74|2344.67|2344.67|2342.74|2342.74|0
1592566200000|2020-06-19 11:30:00|2342.7|2342.7|2342.86|2342.86|2343.89|2343.89|2342.1|2342.1|0
1592566500000|2020-06-19 11:35:00|2342.92|2342.92|2342.58|2342.58|2343.47|2343.47|2341.77|2341.77|0
1592566800000|2020-06-19 11:40:00|2342.63|2342.63|2342.95|2342.95|2342.95|2342.95|2341.23|2341.23|0
1592567100000|2020-06-19 11:45:00|2342.78|2342.78|2344.75|2344.75|2344.95|2344.95|2341.84|2341.84|0
1592567400000|2020-06-19 11:50:00|2344.37|2344.37|2346.56|2346.56|2346.83|2346.83|2344.37|2344.37|0
1592567700000|2020-06-19 11:55:00|2346.68|2346.68|2351.19|2351.19|2352.17|2352.17|2346.51|2346.51|0
1592568000000|2020-06-19 12:00:00|2351.36|2351.36|2353.02|2353.02|2354.73|2354.73|2351.36|2351.36|0
1592568300000|2020-06-19 12:05:00|2353.07|2353.07|2356.76|2356.76|2357.38|2357.38|2351.21|2351.21|0
1592568600000|2020-06-19 12:10:00|2356.2|2356.2|2356.33|2356.33|2359.6|2359.6|2354.14|2354.14|0
1592568900000|2020-06-19 12:15:00|2356.66|2356.66|2358.1|2358.1|2358.16|2358.16|2355.9|2355.9|0
1592569200000|2020-06-19 12:20:00|2358.22|2358.22|2356.29|2356.29|2358.96|2358.96|2355.79|2355.79|0
1592569500000|2020-06-19 12:25:00|2356.17|2356.17|2357|2357|2357.95|2357.95|2354.58|2354.58|0
1592569800000|2020-06-19 12:30:00|2356.66|2356.66|2357.22|2357.22|2357.61|2357.61|2355.97|2355.97|0
1592570100000|2020-06-19 12:35:00|2357.34|2357.34|2360.44|2360.44|2362.2|2362.2|2357.34|2357.34|0
1592570400000|2020-06-19 12:40:00|2360.27|2360.27|2361.48|2361.48|2362.36|2362.36|2359.64|2359.64|0
1592570700000|2020-06-19 12:45:00|2361.65|2361.65|2364.06|2364.06|2364.06|2364.06|2361.65|2361.65|0
1592571000000|2020-06-19 12:50:00|2364.09|2364.09|2361.7|2361.7|2364.21|2364.21|2360.73|2360.73|0
1592571300000|2020-06-19 12:55:00|2361.75|2361.75|2360.74|2360.74|2361.75|2361.75|2358.83|2358.83|0
1592571600000|2020-06-19 13:00:00|2360.71|2360.71|2360.48|2360.48|2361.1|2361.1|2357.06|2357.06|0
1592571900000|2020-06-19 13:05:00|2360.59|2360.59|2357.76|2357.76|2360.93|2360.93|2357.21|2357.21|0
1592572200000|2020-06-19 13:10:00|2357.93|2357.93|2354.24|2354.24|2358.9|2358.9|2354.24|2354.24|0
1592572500000|2020-06-19 13:15:00|2354.19|2354.19|2355.26|2355.26|2355.8|2355.8|2353.76|2353.76|0
1592572800000|2020-06-19 13:20:00|2355.38|2355.38|2355.81|2355.81|2356.74|2356.74|2354.9|2354.9|0
1592573100000|2020-06-19 13:25:00|2356.04|2356.04|2359.18|2359.18|2359.18|2359.18|2355.71|2355.71|0
1592573400000|2020-06-19 13:30:00|2359.24|2359.24|2352|2352|2360.82|2360.82|2351.61|2351.61|0
1592573700000|2020-06-19 13:35:00|2352.05|2352.05|2349.6|2349.6|2352.55|2352.55|2348.33|2348.33|0
1592574000000|2020-06-19 13:40:00|2349.77|2349.77|2345.92|2345.92|2350.37|2350.37|2345.48|2345.48|0
1592574300000|2020-06-19 13:45:00|2346.09|2346.09|2347.89|2347.89|2347.95|2347.95|2343.52|2343.52|0
1592574600000|2020-06-19 13:50:00|2347.95|2347.95|2346.61|2346.61|2348.06|2348.06|2344.93|2344.93|0
1592574900000|2020-06-19 13:55:00|2346.78|2346.78|2341.97|2341.97|2346.78|2346.78|2340.47|2340.47|0
1592575200000|2020-06-19 14:00:00|2342.08|2342.08|2345.41|2345.41|2345.82|2345.82|2342.08|2342.08|0
1592575500000|2020-06-19 14:05:00|2345.58|2345.58|2343.8|2343.8|2345.64|2345.64|2342.65|2342.65|0
1592575800000|2020-06-19 14:10:00|2343.68|2343.68|2343.33|2343.33|2344.06|2344.06|2341.11|2341.11|0
1592576100000|2020-06-19 14:15:00|2343.5|2343.5|2345.91|2345.91|2346.04|2346.04|2343.32|2343.32|0
1592576400000|2020-06-19 14:20:00|2345.85|2345.85|2344.25|2344.25|2346.09|2346.09|2340.96|2340.96|0
1592576700000|2020-06-19 14:25:00|2344.02|2344.02|2341.18|2341.18|2344.02|2344.02|2338.57|2338.57|0
1592577000000|2020-06-19 14:30:00|2341.34|2341.34|2338.73|2338.73|2341.4|2341.4|2336.77|2336.77|0
1592577300000|2020-06-19 14:35:00|2338.84|2338.84|2336.09|2336.09|2340.95|2340.95|2335.37|2335.37|0
1592577600000|2020-06-19 14:40:00|2335.92|2335.92|2337.96|2337.96|2338.46|2338.46|2335.64|2335.64|0
1592577900000|2020-06-19 14:45:00|2337.79|2337.79|2342.97|2342.97|2342.97|2342.97|2336.19|2336.19|0
1592578200000|2020-06-19 14:50:00|2343.03|2343.03|2345.27|2345.27|2345.27|2345.27|2341.57|2341.57|0
1592578500000|2020-06-19 14:55:00|2345.39|2345.39|2338.91|2338.91|2345.41|2345.41|2338.56|2338.56|0
1592578800000|2020-06-19 15:00:00|2338.97|2338.97|2338.97|2338.97|2340.27|2340.27|2336.08|2336.08|0
1592579100000|2020-06-19 15:05:00|2339.03|2339.03|2337.47|2337.47|2339.52|2339.52|2336.99|2336.99|0
1592579400000|2020-06-19 15:10:00|2337.55|2337.55|2338.75|2338.75|2339.81|2339.81|2336.72|2336.72|0
1592579700000|2020-06-19 15:15:00|2338.8|2338.8|2336.13|2336.13|2340.29|2340.29|2336.07|2336.07|0
1592580000000|2020-06-19 15:20:00|2336.07|2336.07|2339.39|2339.39|2339.39|2339.39|2333.61|2333.61|0
1592580300000|2020-06-19 15:25:00|2339.28|2339.28|2335.79|2335.79|2340.14|2340.14|2334.71|2334.71|0
1592810100000|2020-06-22 07:15:00|2302.04|2302.04|2295.44|2295.44|2302.37|2302.37|2290.87|2290.87|0
1592810400000|2020-06-22 07:20:00|2295.28|2295.28|2300.08|2300.08|2304.13|2304.13|2295.05|2295.05|0
1592810700000|2020-06-22 07:25:00|2299.85|2299.85|2309.28|2309.28|2311.19|2311.19|2299.7|2299.7|0
1592811000000|2020-06-22 07:30:00|2309.77|2309.77|2313.2|2313.2|2316.26|2316.26|2307.97|2307.97|0
1592811300000|2020-06-22 07:35:00|2313.53|2313.53|2304.41|2304.41|2313.97|2313.97|2304.36|2304.36|0
1592811600000|2020-06-22 07:40:00|2304.47|2304.47|2310.23|2310.23|2313.36|2313.36|2303.98|2303.98|0
1592811900000|2020-06-22 07:45:00|2310.2|2310.2|2311.95|2311.95|2314.83|2314.83|2309.98|2309.98|0
1592812200000|2020-06-22 07:50:00|2311.78|2311.78|2310.6|2310.6|2314.07|2314.07|2308.24|2308.24|0
1592812500000|2020-06-22 07:55:00|2310.56|2310.56|2306.14|2306.14|2312.12|2312.12|2305.45|2305.45|0
1592812800000|2020-06-22 08:00:00|2305.92|2305.92|2299.83|2299.83|2306.61|2306.61|2299.3|2299.3|0
1592813100000|2020-06-22 08:05:00|2300|2300|2301.43|2301.43|2304.01|2304.01|2299.83|2299.83|0
1592813400000|2020-06-22 08:10:00|2301.34|2301.34|2298.18|2298.18|2304.44|2304.44|2298.18|2298.18|0
1592813700000|2020-06-22 08:15:00|2298.23|2298.23|2297.01|2297.01|2300.78|2300.78|2296.3|2296.3|0
1592814000000|2020-06-22 08:20:00|2296.85|2296.85|2300.11|2300.11|2302.05|2302.05|2296.79|2296.79|0
1592814300000|2020-06-22 08:25:00|2300.34|2300.34|2299.7|2299.7|2302.21|2302.21|2298.21|2298.21|0
1592814600000|2020-06-22 08:30:00|2299.87|2299.87|2302.08|2302.08|2302.59|2302.59|2299.29|2299.29|0
1592814900000|2020-06-22 08:35:00|2302.74|2302.74|2314.67|2314.67|2315.8|2315.8|2302.47|2302.47|0
1592815200000|2020-06-22 08:40:00|2315|2315|2317.74|2317.74|2319.11|2319.11|2314.41|2314.41|0
1592815500000|2020-06-22 08:45:00|2317.57|2317.57|2318.33|2318.33|2319.97|2319.97|2315.04|2315.04|0
1592815800000|2020-06-22 08:50:00|2318.37|2318.37|2315.36|2315.36|2319.57|2319.57|2314.67|2314.67|0
1592816100000|2020-06-22 08:55:00|2315.27|2315.27|2314.16|2314.16|2315.27|2315.27|2311.87|2311.87|0
1592816400000|2020-06-22 09:00:00|2314.56|2314.56|2321.13|2321.13|2321.47|2321.47|2313.78|2313.78|0
1592816700000|2020-06-22 09:05:00|2321.62|2321.62|2316.97|2316.97|2322.1|2322.1|2316.97|2316.97|0
1592817000000|2020-06-22 09:10:00|2316.86|2316.86|2313.32|2313.32|2316.86|2316.86|2311.72|2311.72|0
1592817300000|2020-06-22 09:15:00|2313.53|2313.53|2311.04|2311.04|2314.85|2314.85|2311.04|2311.04|0
1592817600000|2020-06-22 09:20:00|2311.21|2311.21|2314.04|2314.04|2314.82|2314.82|2311.21|2311.21|0
1592817900000|2020-06-22 09:25:00|2313.93|2313.93|2316.04|2316.04|2317.83|2317.83|2311.72|2311.72|0
1592818200000|2020-06-22 09:30:00|2314.93|2314.93|2311.62|2311.62|2315.06|2315.06|2311.62|2311.62|0
1592818500000|2020-06-22 09:35:00|2311.03|2311.03|2311.84|2311.84|2314.18|2314.18|2309.44|2309.44|0
1592818800000|2020-06-22 09:40:00|2311.86|2311.86|2310.7|2310.7|2315.56|2315.56|2310.36|2310.36|0
1592819100000|2020-06-22 09:45:00|2310.64|2310.64|2311.16|2311.16|2312.53|2312.53|2309.9|2309.9|0
1592819400000|2020-06-22 09:50:00|2311.17|2311.17|2309.55|2309.55|2311.17|2311.17|2307.92|2307.92|0
1592819700000|2020-06-22 09:55:00|2309.5|2309.5|2305.22|2305.22|2309.8|2309.8|2304.93|2304.93|0
1592820000000|2020-06-22 10:00:00|2305.26|2305.26|2309.46|2309.46|2309.55|2309.55|2304.97|2304.97|0
1592820300000|2020-06-22 10:05:00|2309.79|2309.79|2308.78|2308.78|2312.08|2312.08|2308.78|2308.78|0
1592820600000|2020-06-22 10:10:00|2308.67|2308.67|2302.28|2302.28|2308.78|2308.78|2302.28|2302.28|0
1592820900000|2020-06-22 10:15:00|2302.33|2302.33|2298.83|2298.83|2302.5|2302.5|2298.56|2298.56|0
1592821200000|2020-06-22 10:20:00|2298.87|2298.87|2298.64|2298.64|2300.6|2300.6|2298.55|2298.55|0
1592821500000|2020-06-22 10:25:00|2298.7|2298.7|2298.11|2298.11|2299.14|2299.14|2296.16|2296.16|0
1592821800000|2020-06-22 10:30:00|2298.28|2298.28|2302.89|2302.89|2302.89|2302.89|2298.28|2298.28|0
1592822100000|2020-06-22 10:35:00|2302.93|2302.93|2306.83|2306.83|2308.28|2308.28|2302.93|2302.93|0
1592822400000|2020-06-22 10:40:00|2306.77|2306.77|2306.68|2306.68|2307.13|2307.13|2305.64|2305.64|0
1592822700000|2020-06-22 10:45:00|2306.64|2306.64|2301.99|2301.99|2306.68|2306.68|2301.99|2301.99|0
1592823000000|2020-06-22 10:50:00|2301.83|2301.83|2298.86|2298.86|2303.82|2303.82|2298.23|2298.23|0
1592823300000|2020-06-22 10:55:00|2298.91|2298.91|2300.93|2300.93|2302.1|2302.1|2298.5|2298.5|0
1592823600000|2020-06-22 11:00:00|2301.77|2301.77|2297.49|2297.49|2301.91|2301.91|2296.74|2296.74|0
1592823900000|2020-06-22 11:05:00|2297.38|2297.38|2296.69|2296.69|2297.72|2297.72|2295.83|2295.83|0
1592824200000|2020-06-22 11:10:00|2297.03|2297.03|2295.05|2295.05|2297.03|2297.03|2294.59|2294.59|0
1592824500000|2020-06-22 11:15:00|2294.94|2294.94|2293.8|2293.8|2296.81|2296.81|2293.74|2293.74|0
1592824800000|2020-06-22 11:20:00|2293.84|2293.84|2292.67|2292.67|2294.1|2294.1|2291.28|2291.28|0
1592825100000|2020-06-22 11:25:00|2292.56|2292.56|2295.86|2295.86|2295.96|2295.96|2291.07|2291.07|0
1592825400000|2020-06-22 11:30:00|2296.19|2296.19|2293.86|2293.86|2296.19|2296.19|2293.3|2293.3|0
1592825700000|2020-06-22 11:35:00|2293.75|2293.75|2293.84|2293.84|2294.48|2294.48|2292.03|2292.03|0
1592826000000|2020-06-22 11:40:00|2293.9|2293.9|2292.24|2292.24|2294.13|2294.13|2291.47|2291.47|0
1592826300000|2020-06-22 11:45:00|2292.41|2292.41|2295.05|2295.05|2295.56|2295.56|2292.26|2292.26|0
1592826600000|2020-06-22 11:50:00|2295.11|2295.11|2299.92|2299.92|2300.21|2300.21|2294.47|2294.47|0
1592826900000|2020-06-22 11:55:00|2300.08|2300.08|2303.82|2303.82|2303.84|2303.84|2298.78|2298.78|0
1592827200000|2020-06-22 12:00:00|2303.71|2303.71|2305.13|2305.13|2307.06|2307.06|2303.65|2303.65|0
1592827500000|2020-06-22 12:05:00|2304.97|2304.97|2305.12|2305.12|2305.81|2305.81|2304.73|2304.73|0
1592827800000|2020-06-22 12:10:00|2305.09|2305.09|2304.39|2304.39|2307.53|2307.53|2303.24|2303.24|0
1592828100000|2020-06-22 12:15:00|2304.44|2304.44|2305.17|2305.17|2306.32|2306.32|2304.43|2304.43|0
1592828400000|2020-06-22 12:20:00|2305.18|2305.18|2301.83|2301.83|2305.93|2305.93|2301.83|2301.83|0
1592828700000|2020-06-22 12:25:00|2301.41|2301.41|2301.47|2301.47|2301.63|2301.63|2299.05|2299.05|0
1592829000000|2020-06-22 12:30:00|2301.31|2301.31|2301.39|2301.39|2301.94|2301.94|2300.4|2300.4|0
1592829300000|2020-06-22 12:35:00|2301.31|2301.31|2300.48|2300.48|2301.39|2301.39|2299.82|2299.82|0
1592829600000|2020-06-22 12:40:00|2300.42|2300.42|2298.79|2298.79|2301.52|2301.52|2297.82|2297.82|0
1592829900000|2020-06-22 12:45:00|2298.8|2298.8|2300.31|2300.31|2300.76|2300.76|2298.55|2298.55|0
1592830200000|2020-06-22 12:50:00|2300.02|2300.02|2299.02|2299.02|2300.41|2300.41|2297.8|2297.8|0
1592830500000|2020-06-22 12:55:00|2299.05|2299.05|2303.32|2303.32|2303.34|2303.34|2299.04|2299.04|0
1592830800000|2020-06-22 13:00:00|2303.65|2303.65|2304.55|2304.55|2307.01|2307.01|2303.65|2303.65|0
1592831100000|2020-06-22 13:05:00|2303.17|2303.17|2303.83|2303.83|2304.97|2304.97|2303.17|2303.17|0
1592831400000|2020-06-22 13:10:00|2303.91|2303.91|2303.21|2303.21|2305.08|2305.08|2303.07|2303.07|0
1592831700000|2020-06-22 13:15:00|2303.27|2303.27|2300.96|2300.96|2304.3|2304.3|2300.7|2300.7|0
1592832000000|2020-06-22 13:20:00|2301.07|2301.07|2303.82|2303.82|2304.34|2304.34|2301.07|2301.07|0
1592832300000|2020-06-22 13:25:00|2303.66|2303.66|2303.13|2303.13|2305.91|2305.91|2303.13|2303.13|0
1592832600000|2020-06-22 13:30:00|2303.06|2303.06|2295.81|2295.81|2305.04|2305.04|2293.82|2293.82|0
1592832900000|2020-06-22 13:35:00|2295.87|2295.87|2292.87|2292.87|2296.32|2296.32|2291.09|2291.09|0
1592833200000|2020-06-22 13:40:00|2292.7|2292.7|2299.52|2299.52|2299.52|2299.52|2291.38|2291.38|0
1592833500000|2020-06-22 13:45:00|2299.41|2299.41|2302.12|2302.12|2302.12|2302.12|2296.79|2296.79|0
1592833800000|2020-06-22 13:50:00|2301.79|2301.79|2304.91|2304.91|2305.71|2305.71|2298.79|2298.79|0
1592834100000|2020-06-22 13:55:00|2304.79|2304.79|2298.04|2298.04|2307.82|2307.82|2298.04|2298.04|0
1592834400000|2020-06-22 14:00:00|2297.98|2297.98|2300.2|2300.2|2302.31|2302.31|2294.78|2294.78|0
1592834700000|2020-06-22 14:05:00|2300.31|2300.31|2302.75|2302.75|2303.65|2303.65|2296.91|2296.91|0
1592835000000|2020-06-22 14:10:00|2302.42|2302.42|2303.39|2303.39|2305.12|2305.12|2299.64|2299.64|0
1592835300000|2020-06-22 14:15:00|2303.44|2303.44|2298.18|2298.18|2303.98|2303.98|2296.55|2296.55|0
1592835600000|2020-06-22 14:20:00|2298.75|2298.75|2299.6|2299.6|2301.63|2301.63|2298.75|2298.75|0
1592835900000|2020-06-22 14:25:00|2299.64|2299.64|2296.8|2296.8|2300.63|2300.63|2296.8|2296.8|0
1592836200000|2020-06-22 14:30:00|2296.84|2296.84|2293|2293|2296.9|2296.9|2292.76|2292.76|0
1592836500000|2020-06-22 14:35:00|2293.12|2293.12|2292.36|2292.36|2295.71|2295.71|2292.36|2292.36|0
1592836800000|2020-06-22 14:40:00|2292.42|2292.42|2291.15|2291.15|2294.02|2294.02|2290.39|2290.39|0
1592837100000|2020-06-22 14:45:00|2291.31|2291.31|2286.49|2286.49|2293.38|2293.38|2286.48|2286.48|0
1592837400000|2020-06-22 14:50:00|2286.6|2286.6|2288.59|2288.59|2290.39|2290.39|2286.5|2286.5|0
1592837700000|2020-06-22 14:55:00|2288.52|2288.52|2286.47|2286.47|2289.67|2289.67|2286.47|2286.47|0
1592838000000|2020-06-22 15:00:00|2286.35|2286.35|2289|2289|2290.08|2290.08|2283.58|2283.58|0
1592838300000|2020-06-22 15:05:00|2289.11|2289.11|2289.93|2289.93|2290.61|2290.61|2287.34|2287.34|0
1592838600000|2020-06-22 15:10:00|2289.88|2289.88|2289.96|2289.96|2291.02|2291.02|2287.55|2287.55|0
1592838900000|2020-06-22 15:15:00|2290.02|2290.02|2292.02|2292.02|2294.4|2294.4|2290.02|2290.02|0
1592839200000|2020-06-22 15:20:00|2291.96|2291.96|2294.32|2294.32|2295.39|2295.39|2290.52|2290.52|0
1592839500000|2020-06-22 15:25:00|2294.48|2294.48|2295.89|2295.89|2295.89|2295.89|2292.58|2292.58|0
1592896500000|2020-06-23 07:15:00|2311.79|2311.79|2315.93|2315.93|2323.09|2323.09|2311.79|2311.79|0
1592896800000|2020-06-23 07:20:00|2315.82|2315.82|2318.26|2318.26|2322.84|2322.84|2315.64|2315.64|0
1592897100000|2020-06-23 07:25:00|2318.32|2318.32|2326.59|2326.59|2328.15|2328.15|2318.32|2318.32|0
1592897400000|2020-06-23 07:30:00|2326.46|2326.46|2326.07|2326.07|2329.63|2329.63|2323.35|2323.35|0
1592897700000|2020-06-23 07:35:00|2326.29|2326.29|2325.19|2325.19|2328.53|2328.53|2324.19|2324.19|0
1592898000000|2020-06-23 07:40:00|2324.92|2324.92|2331.66|2331.66|2332.24|2332.24|2324.65|2324.65|0
1592898300000|2020-06-23 07:45:00|2331|2331|2330.04|2330.04|2331|2331|2326.31|2326.31|0
1592898600000|2020-06-23 07:50:00|2330.17|2330.17|2333.63|2333.63|2334.96|2334.96|2329.07|2329.07|0
1592898900000|2020-06-23 07:55:00|2333.71|2333.71|2335.46|2335.46|2337.16|2337.16|2333.71|2333.71|0
1592899200000|2020-06-23 08:00:00|2335.47|2335.47|2335.9|2335.9|2336.94|2336.94|2330.77|2330.77|0
1592899500000|2020-06-23 08:05:00|2336.32|2336.32|2338.1|2338.1|2340.16|2340.16|2333.34|2333.34|0
1592899800000|2020-06-23 08:10:00|2338.21|2338.21|2336.52|2336.52|2340.7|2340.7|2334.97|2334.97|0
1592900100000|2020-06-23 08:15:00|2337.18|2337.18|2331.83|2331.83|2337.84|2337.84|2331.3|2331.3|0
1592900400000|2020-06-23 08:20:00|2331.33|2331.33|2328.04|2328.04|2331.33|2331.33|2323.94|2323.94|0
1592900700000|2020-06-23 08:25:00|2327.98|2327.98|2333.07|2333.07|2334.74|2334.74|2327.83|2327.83|0
1592901000000|2020-06-23 08:30:00|2333.4|2333.4|2326.35|2326.35|2335.1|2335.1|2326.07|2326.07|0
1592901300000|2020-06-23 08:35:00|2326.52|2326.52|2323.95|2323.95|2327.5|2327.5|2322.86|2322.86|0
1592901600000|2020-06-23 08:40:00|2323.72|2323.72|2326.94|2326.94|2327.44|2327.44|2323.39|2323.39|0
1592901900000|2020-06-23 08:45:00|2326.88|2326.88|2327.27|2327.27|2327.98|2327.98|2323.94|2323.94|0
1592902200000|2020-06-23 08:50:00|2327.38|2327.38|2329.28|2329.28|2331.37|2331.37|2326.35|2326.35|0
1592902500000|2020-06-23 08:55:00|2329.23|2329.23|2318.05|2318.05|2329.23|2329.23|2318.02|2318.02|0
1592902800000|2020-06-23 09:00:00|2318.85|2318.85|2322.24|2322.24|2322.29|2322.29|2317.5|2317.5|0
1592903100000|2020-06-23 09:05:00|2322.67|2322.67|2321.88|2321.88|2324.38|2324.38|2321.54|2321.54|0
1592903400000|2020-06-23 09:10:00|2322.22|2322.22|2322.35|2322.35|2324.28|2324.28|2320.95|2320.95|0
1592903700000|2020-06-23 09:15:00|2322.68|2322.68|2322.71|2322.71|2325.37|2325.37|2322.66|2322.66|0
1592904000000|2020-06-23 09:20:00|2322.5|2322.5|2322.75|2322.75|2323.65|2323.65|2321.47|2321.47|0
1592904300000|2020-06-23 09:25:00|2322.87|2322.87|2325.02|2325.02|2326.05|2326.05|2321.28|2321.28|0
1592904600000|2020-06-23 09:30:00|2324.8|2324.8|2327.88|2327.88|2327.88|2327.88|2323.84|2323.84|0
1592904900000|2020-06-23 09:35:00|2328.77|2328.77|2329.73|2329.73|2330.51|2330.51|2328.09|2328.09|0
1592905200000|2020-06-23 09:40:00|2330.06|2330.06|2333.95|2333.95|2333.95|2333.95|2330.06|2330.06|0
1592905500000|2020-06-23 09:45:00|2333.9|2333.9|2334.91|2334.91|2335.33|2335.33|2332.98|2332.98|0
1592905800000|2020-06-23 09:50:00|2334.79|2334.79|2333.83|2333.83|2335.49|2335.49|2333.18|2333.18|0
1592906100000|2020-06-23 09:55:00|2333.71|2333.71|2332.72|2332.72|2334.59|2334.59|2332.45|2332.45|0
1592906400000|2020-06-23 10:00:00|2332.76|2332.76|2328.04|2328.04|2333.44|2333.44|2327.67|2327.67|0
1592906700000|2020-06-23 10:05:00|2328.26|2328.26|2331.76|2331.76|2333.51|2333.51|2327.76|2327.76|0
1592907000000|2020-06-23 10:10:00|2331.43|2331.43|2336.95|2336.95|2336.98|2336.98|2330.96|2330.96|0
1592907300000|2020-06-23 10:15:00|2336.84|2336.84|2336.33|2336.33|2337.04|2337.04|2332.98|2332.98|0
1592907600000|2020-06-23 10:20:00|2336.22|2336.22|2335.14|2335.14|2337.32|2337.32|2335.08|2335.08|0
1592907900000|2020-06-23 10:25:00|2335.31|2335.31|2337.8|2337.8|2338.14|2338.14|2334.56|2334.56|0
1592908200000|2020-06-23 10:30:00|2337.84|2337.84|2334.77|2334.77|2338.06|2338.06|2334.39|2334.39|0
1592908500000|2020-06-23 10:35:00|2334.82|2334.82|2333.77|2333.77|2336.32|2336.32|2333.77|2333.77|0
1592908800000|2020-06-23 10:40:00|2333.71|2333.71|2334.36|2334.36|2334.36|2334.36|2333.28|2333.28|0
1592909100000|2020-06-23 10:45:00|2334.53|2334.53|2334.28|2334.28|2335.6|2335.6|2334.01|2334.01|0
1592909400000|2020-06-23 10:50:00|2334.72|2334.72|2337.16|2337.16|2337.16|2337.16|2333.55|2333.55|0
1592909700000|2020-06-23 10:55:00|2337.27|2337.27|2337.92|2337.92|2338.13|2338.13|2335.36|2335.36|0
1592910000000|2020-06-23 11:00:00|2337.99|2337.99|2338.17|2338.17|2340.07|2340.07|2336.4|2336.4|0
1592910300000|2020-06-23 11:05:00|2338.18|2338.18|2337.59|2337.59|2338.62|2338.62|2336.31|2336.31|0
1592910600000|2020-06-23 11:10:00|2337.55|2337.55|2335.56|2335.56|2339.12|2339.12|2335.56|2335.56|0
1592910900000|2020-06-23 11:15:00|2335.67|2335.67|2340.85|2340.85|2341.21|2341.21|2334.35|2334.35|0
1592911200000|2020-06-23 11:20:00|2341.51|2341.51|2344.32|2344.32|2344.38|2344.38|2341.51|2341.51|0
1592911500000|2020-06-23 11:25:00|2344.49|2344.49|2342.88|2342.88|2344.66|2344.66|2342.58|2342.58|0
1592911800000|2020-06-23 11:30:00|2342.72|2342.72|2346.65|2346.65|2347.36|2347.36|2342.72|2342.72|0
1592912100000|2020-06-23 11:35:00|2346.69|2346.69|2354.19|2354.19|2354.47|2354.47|2346.69|2346.69|0
1592912400000|2020-06-23 11:40:00|2354.02|2354.02|2350.35|2350.35|2354.9|2354.9|2350.01|2350.01|0
1592912700000|2020-06-23 11:45:00|2350.32|2350.32|2353.71|2353.71|2354.84|2354.84|2350.28|2350.28|0
1592913000000|2020-06-23 11:50:00|2353.54|2353.54|2353.27|2353.27|2354.11|2354.11|2351.28|2351.28|0
1592913300000|2020-06-23 11:55:00|2353.21|2353.21|2350.83|2350.83|2354.55|2354.55|2350.83|2350.83|0
1592913600000|2020-06-23 12:00:00|2350.33|2350.33|2352.64|2352.64|2353.17|2353.17|2350.08|2350.08|0
1592913900000|2020-06-23 12:05:00|2352.6|2352.6|2355.69|2355.69|2356.33|2356.33|2351.31|2351.31|0
1592914200000|2020-06-23 12:10:00|2355.73|2355.73|2355.28|2355.28|2355.84|2355.84|2352.71|2352.71|0
1592914500000|2020-06-23 12:15:00|2355.53|2355.53|2353.62|2353.62|2356.2|2356.2|2353.12|2353.12|0
1592914800000|2020-06-23 12:20:00|2353.39|2353.39|2353.78|2353.78|2354.05|2354.05|2352.91|2352.91|0
1592915100000|2020-06-23 12:25:00|2353.25|2353.25|2352.15|2352.15|2354.23|2354.23|2350.8|2350.8|0
1592915400000|2020-06-23 12:30:00|2352.04|2352.04|2353.84|2353.84|2354.66|2354.66|2351.16|2351.16|0
1592915700000|2020-06-23 12:35:00|2353.76|2353.76|2353.1|2353.1|2355.25|2355.25|2352.28|2352.28|0
1592916000000|2020-06-23 12:40:00|2353.21|2353.21|2348.84|2348.84|2353.77|2353.77|2348.73|2348.73|0
1592916300000|2020-06-23 12:45:00|2348.9|2348.9|2345.68|2345.68|2349.13|2349.13|2344.7|2344.7|0
1592916600000|2020-06-23 12:50:00|2345.47|2345.47|2346.6|2346.6|2347.13|2347.13|2345.21|2345.21|0
1592916900000|2020-06-23 12:55:00|2346.57|2346.57|2343.94|2343.94|2348.67|2348.67|2343.86|2343.86|0
1592917200000|2020-06-23 13:00:00|2344.1|2344.1|2344.23|2344.23|2345.31|2345.31|2342.64|2342.64|0
1592917500000|2020-06-23 13:05:00|2344.4|2344.4|2343.29|2343.29|2345.74|2345.74|2343.29|2343.29|0
1592917800000|2020-06-23 13:10:00|2343.24|2343.24|2344.64|2344.64|2345.6|2345.6|2342.95|2342.95|0
1592918100000|2020-06-23 13:15:00|2344.6|2344.6|2345.23|2345.23|2347.24|2347.24|2344.15|2344.15|0
1592918400000|2020-06-23 13:20:00|2345.29|2345.29|2342.91|2342.91|2345.69|2345.69|2342.79|2342.79|0
1592918700000|2020-06-23 13:25:00|2342.87|2342.87|2344.71|2344.71|2345.37|2345.37|2341.63|2341.63|0
1592919000000|2020-06-23 13:30:00|2344.83|2344.83|2349.38|2349.38|2349.74|2349.74|2341.38|2341.38|0
1592919300000|2020-06-23 13:35:00|2349.1|2349.1|2348.05|2348.05|2349.1|2349.1|2345.09|2345.09|0
1592919600000|2020-06-23 13:40:00|2348.39|2348.39|2349.44|2349.44|2349.73|2349.73|2346.22|2346.22|0
1592919900000|2020-06-23 13:45:00|2349.06|2349.06|2341.92|2341.92|2349.76|2349.76|2341.92|2341.92|0
1592920200000|2020-06-23 13:50:00|2341.76|2341.76|2337.65|2337.65|2342.09|2342.09|2336.31|2336.31|0
1592920500000|2020-06-23 13:55:00|2337.85|2337.85|2341.31|2341.31|2342.38|2342.38|2337.85|2337.85|0
1592920800000|2020-06-23 14:00:00|2341.35|2341.35|2339.14|2339.14|2343.87|2343.87|2337.71|2337.71|0
1592921100000|2020-06-23 14:05:00|2339.18|2339.18|2337.67|2337.67|2340.02|2340.02|2334.77|2334.77|0
1592921400000|2020-06-23 14:10:00|2337.61|2337.61|2336.84|2336.84|2337.61|2337.61|2331.8|2331.8|0
1592921700000|2020-06-23 14:15:00|2336.85|2336.85|2332.83|2332.83|2338.14|2338.14|2332.83|2332.83|0
1592922000000|2020-06-23 14:20:00|2332.99|2332.99|2331.65|2331.65|2333.83|2333.83|2328.13|2328.13|0
1592922300000|2020-06-23 14:25:00|2331.99|2331.99|2334.61|2334.61|2334.61|2334.61|2331.11|2331.11|0
1592922600000|2020-06-23 14:30:00|2334.52|2334.52|2327.68|2327.68|2334.84|2334.84|2327.68|2327.68|0
1592922900000|2020-06-23 14:35:00|2327.64|2327.64|2327.99|2327.99|2329.12|2329.12|2325.49|2325.49|0
1592923200000|2020-06-23 14:40:00|2328.05|2328.05|2324.89|2324.89|2329|2329|2324.89|2324.89|0
1592923500000|2020-06-23 14:45:00|2324.78|2324.78|2324.81|2324.81|2326.08|2326.08|2320.64|2320.64|0
1592923800000|2020-06-23 14:50:00|2325.14|2325.14|2328.93|2328.93|2329.39|2329.39|2324.77|2324.77|0
1592924100000|2020-06-23 14:55:00|2328.77|2328.77|2327.99|2327.99|2329.25|2329.25|2327.22|2327.22|0
1592924400000|2020-06-23 15:00:00|2327.88|2327.88|2329.91|2329.91|2331.19|2331.19|2324.78|2324.78|0
1592924700000|2020-06-23 15:05:00|2330.08|2330.08|2330.69|2330.69|2332.37|2332.37|2329.91|2329.91|0
1592925000000|2020-06-23 15:10:00|2330.74|2330.74|2327.25|2327.25|2330.9|2330.9|2327.25|2327.25|0
1592925300000|2020-06-23 15:15:00|2327.13|2327.13|2329.17|2329.17|2330.41|2330.41|2325.27|2325.27|0
1592925600000|2020-06-23 15:20:00|2329.33|2329.33|2337.46|2337.46|2337.56|2337.56|2329.08|2329.08|0
1592925900000|2020-06-23 15:25:00|2337.63|2337.63|2338.87|2338.87|2341.23|2341.23|2335.9|2335.9|0
1592982900000|2020-06-24 07:15:00|2334.76|2334.76|2329.12|2329.12|2338.6|2338.6|2328.79|2328.79|0
1592983200000|2020-06-24 07:20:00|2329.1|2329.1|2331.47|2331.47|2331.81|2331.81|2325.4|2325.4|0
1592983500000|2020-06-24 07:25:00|2331.68|2331.68|2325.64|2325.64|2332.07|2332.07|2325.64|2325.64|0
1592983800000|2020-06-24 07:30:00|2325.76|2325.76|2328.85|2328.85|2330.14|2330.14|2325.47|2325.47|0
1592984100000|2020-06-24 07:35:00|2328.89|2328.89|2319.06|2319.06|2333.24|2333.24|2319.06|2319.06|0
1592984400000|2020-06-24 07:40:00|2319.39|2319.39|2310.94|2310.94|2320.53|2320.53|2310.36|2310.36|0
1592984700000|2020-06-24 07:45:00|2311.11|2311.11|2309|2309|2313.01|2313.01|2309|2309|0
1592985000000|2020-06-24 07:50:00|2309.04|2309.04|2308|2308|2310.73|2310.73|2304.05|2304.05|0
1592985300000|2020-06-24 07:55:00|2307.94|2307.94|2309.98|2309.98|2311.71|2311.71|2307.4|2307.4|0
1592985600000|2020-06-24 08:00:00|2310.31|2310.31|2307.5|2307.5|2310.31|2310.31|2304.99|2304.99|0
1592985900000|2020-06-24 08:05:00|2307.44|2307.44|2299.54|2299.54|2307.44|2307.44|2298.99|2298.99|0
1592986200000|2020-06-24 08:10:00|2300.01|2300.01|2299.04|2299.04|2301.57|2301.57|2296.05|2296.05|0
1592986500000|2020-06-24 08:15:00|2298.76|2298.76|2293.45|2293.45|2298.76|2298.76|2292.77|2292.77|0
1592986800000|2020-06-24 08:20:00|2293.11|2293.11|2291.75|2291.75|2293.11|2293.11|2289.2|2289.2|0
1592987100000|2020-06-24 08:25:00|2291.59|2291.59|2289.32|2289.32|2291.59|2291.59|2287.7|2287.7|0
1592987400000|2020-06-24 08:30:00|2289.49|2289.49|2292.04|2292.04|2292.97|2292.97|2288.24|2288.24|0
1592987700000|2020-06-24 08:35:00|2291.25|2291.25|2290.53|2290.53|2291.55|2291.55|2288.1|2288.1|0
1592988000000|2020-06-24 08:40:00|2290.7|2290.7|2293.76|2293.76|2295.22|2295.22|2289.27|2289.27|0
1592988300000|2020-06-24 08:45:00|2293.82|2293.82|2293.63|2293.63|2293.93|2293.93|2292.3|2292.3|0
1592988600000|2020-06-24 08:50:00|2293.57|2293.57|2296.75|2296.75|2296.8|2296.8|2293.51|2293.51|0
1592988900000|2020-06-24 08:55:00|2296.86|2296.86|2298.87|2298.87|2299.42|2299.42|2296.84|2296.84|0
1592989200000|2020-06-24 09:00:00|2298.7|2298.7|2297.12|2297.12|2299.1|2299.1|2296.15|2296.15|0
1592989500000|2020-06-24 09:05:00|2296.95|2296.95|2295.05|2295.05|2297.75|2297.75|2294.64|2294.64|0
1592989800000|2020-06-24 09:10:00|2294.76|2294.76|2281.88|2281.88|2294.76|2294.76|2279.85|2279.85|0
1592990100000|2020-06-24 09:15:00|2281.54|2281.54|2274.22|2274.22|2282.87|2282.87|2274.22|2274.22|0
1592990400000|2020-06-24 09:20:00|2274.14|2274.14|2274.85|2274.85|2276.16|2276.16|2272.27|2272.27|0
1592990700000|2020-06-24 09:25:00|2274.91|2274.91|2278.39|2278.39|2278.65|2278.65|2274.57|2274.57|0
1592991000000|2020-06-24 09:30:00|2278.06|2278.06|2279.89|2279.89|2279.9|2279.9|2274.92|2274.92|0
1592991300000|2020-06-24 09:35:00|2279.85|2279.85|2276.83|2276.83|2279.97|2279.97|2275.19|2275.19|0
1592991600000|2020-06-24 09:40:00|2276.87|2276.87|2279.71|2279.71|2281.94|2281.94|2275.53|2275.53|0
1592991900000|2020-06-24 09:45:00|2279.53|2279.53|2281.7|2281.7|2283.65|2283.65|2279.27|2279.27|0
1592992200000|2020-06-24 09:50:00|2281.72|2281.72|2281.96|2281.96|2284.03|2284.03|2281.59|2281.59|0
1592992500000|2020-06-24 09:55:00|2281.92|2281.92|2283.76|2283.76|2283.76|2283.76|2280.07|2280.07|0
1592992800000|2020-06-24 10:00:00|2283.7|2283.7|2284.06|2284.06|2285|2285|2281.79|2281.79|0
1592993100000|2020-06-24 10:05:00|2283.73|2283.73|2285.75|2285.75|2285.75|2285.75|2282.82|2282.82|0
1592993400000|2020-06-24 10:10:00|2285.69|2285.69|2286.27|2286.27|2288.18|2288.18|2283.99|2283.99|0
1592993700000|2020-06-24 10:15:00|2286.1|2286.1|2288.61|2288.61|2288.92|2288.92|2285.87|2285.87|0
1592994000000|2020-06-24 10:20:00|2288.55|2288.55|2290.13|2290.13|2291.93|2291.93|2288.55|2288.55|0
1592994300000|2020-06-24 10:25:00|2290.46|2290.46|2290.05|2290.05|2290.92|2290.92|2288.42|2288.42|0
1592994600000|2020-06-24 10:30:00|2290.1|2290.1|2290.82|2290.82|2291.69|2291.69|2289.45|2289.45|0
1592994900000|2020-06-24 10:35:00|2290.86|2290.86|2292.48|2292.48|2293.01|2293.01|2290.68|2290.68|0
1592995200000|2020-06-24 10:40:00|2292.25|2292.25|2290.21|2290.21|2292.25|2292.25|2289.83|2289.83|0
1592995500000|2020-06-24 10:45:00|2290.15|2290.15|2291.38|2291.38|2291.55|2291.55|2289.26|2289.26|0
1592995800000|2020-06-24 10:50:00|2291.26|2291.26|2289.25|2289.25|2291.26|2291.26|2288.72|2288.72|0
1592996100000|2020-06-24 10:55:00|2289.08|2289.08|2287.82|2287.82|2289.08|2289.08|2286.56|2286.56|0
1592996400000|2020-06-24 11:00:00|2287.88|2287.88|2288.93|2288.93|2290.42|2290.42|2287.41|2287.41|0
1592996700000|2020-06-24 11:05:00|2288.82|2288.82|2288.48|2288.48|2289.43|2289.43|2287.83|2287.83|0
1592997000000|2020-06-24 11:10:00|2288.49|2288.49|2291.26|2291.26|2292.35|2292.35|2288.44|2288.44|0
1592997300000|2020-06-24 11:15:00|2291.15|2291.15|2293.3|2293.3|2294.04|2294.04|2290.81|2290.81|0
1592997600000|2020-06-24 11:20:00|2293.34|2293.34|2293.48|2293.48|2295.5|2295.5|2293.34|2293.34|0
1592997900000|2020-06-24 11:25:00|2293.32|2293.32|2293.53|2293.53|2293.53|2293.53|2291.68|2291.68|0
1592998200000|2020-06-24 11:30:00|2293.7|2293.7|2294.32|2294.32|2294.66|2294.66|2292.91|2292.91|0
1592998500000|2020-06-24 11:35:00|2294.37|2294.37|2292.82|2292.82|2294.59|2294.59|2292.6|2292.6|0
1592998800000|2020-06-24 11:40:00|2292.77|2292.77|2293.38|2293.38|2293.6|2293.6|2292.3|2292.3|0
1592999100000|2020-06-24 11:45:00|2293.44|2293.44|2292.55|2292.55|2293.98|2293.98|2292.25|2292.25|0
1592999400000|2020-06-24 11:50:00|2292.78|2292.78|2293.05|2293.05|2294.12|2294.12|2291.99|2291.99|0
1592999700000|2020-06-24 11:55:00|2293.1|2293.1|2290.52|2290.52|2293.1|2293.1|2290.31|2290.31|0
1593000000000|2020-06-24 12:00:00|2290.48|2290.48|2292.75|2292.75|2292.92|2292.92|2290.03|2290.03|0
1593000300000|2020-06-24 12:05:00|2292.72|2292.72|2292.3|2292.3|2292.72|2292.72|2290.7|2290.7|0
1593000600000|2020-06-24 12:10:00|2292.41|2292.41|2296.61|2296.61|2296.84|2296.84|2292.14|2292.14|0
1593000900000|2020-06-24 12:15:00|2296.82|2296.82|2298.95|2298.95|2300.09|2300.09|2296.75|2296.75|0
1593001200000|2020-06-24 12:20:00|2298.91|2298.91|2299.09|2299.09|2299.7|2299.7|2298.34|2298.34|0
1593001500000|2020-06-24 12:25:00|2299.12|2299.12|2300.07|2300.07|2301.27|2301.27|2297.58|2297.58|0
1593001800000|2020-06-24 12:30:00|2300.4|2300.4|2296.61|2296.61|2300.45|2300.45|2296.57|2296.57|0
1593002100000|2020-06-24 12:35:00|2296.55|2296.55|2294.39|2294.39|2297.43|2297.43|2293.55|2293.55|0
1593002400000|2020-06-24 12:40:00|2294.06|2294.06|2295.31|2295.31|2295.31|2295.31|2293.88|2293.88|0
1593002700000|2020-06-24 12:45:00|2295.14|2295.14|2300.43|2300.43|2300.43|2300.43|2295.14|2295.14|0
1593003000000|2020-06-24 12:50:00|2300.49|2300.49|2305.04|2305.04|2305.32|2305.32|2300.26|2300.26|0
1593003300000|2020-06-24 12:55:00|2305.08|2305.08|2304.44|2304.44|2305.08|2305.08|2303.81|2303.81|0
1593003600000|2020-06-24 13:00:00|2304.33|2304.33|2307.28|2307.28|2308.62|2308.62|2303.51|2303.51|0
1593003900000|2020-06-24 13:05:00|2307.34|2307.34|2307.23|2307.23|2309.26|2309.26|2305.76|2305.76|0
1593004200000|2020-06-24 13:10:00|2307.1|2307.1|2305.97|2305.97|2308.96|2308.96|2305.97|2305.97|0
1593004500000|2020-06-24 13:15:00|2306.02|2306.02|2302.34|2302.34|2306.32|2306.32|2301.68|2301.68|0
1593004800000|2020-06-24 13:20:00|2302.18|2302.18|2303.69|2303.69|2303.69|2303.69|2302.17|2302.17|0
1593005100000|2020-06-24 13:25:00|2303.52|2303.52|2307.83|2307.83|2308.53|2308.53|2303.37|2303.37|0
1593005400000|2020-06-24 13:30:00|2307.88|2307.88|2302.63|2302.63|2307.88|2307.88|2301.98|2301.98|0
1593005700000|2020-06-24 13:35:00|2302.86|2302.86|2301.77|2301.77|2304.97|2304.97|2301.48|2301.48|0
1593006000000|2020-06-24 13:40:00|2301.6|2301.6|2299.2|2299.2|2301.6|2301.6|2298.71|2298.71|0
1593006300000|2020-06-24 13:45:00|2299.04|2299.04|2292.9|2292.9|2299.74|2299.74|2292.9|2292.9|0
1593006600000|2020-06-24 13:50:00|2292.57|2292.57|2294.95|2294.95|2294.95|2294.95|2290.52|2290.52|0
1593006900000|2020-06-24 13:55:00|2294.89|2294.89|2292.06|2292.06|2295.5|2295.5|2290.79|2290.79|0
1593007200000|2020-06-24 14:00:00|2291.89|2291.89|2291.83|2291.83|2293.71|2293.71|2290.05|2290.05|0
1593007500000|2020-06-24 14:05:00|2292|2292|2291.58|2291.58|2295.33|2295.33|2291.38|2291.38|0
1593007800000|2020-06-24 14:10:00|2291.59|2291.59|2296.79|2296.79|2296.79|2296.79|2290.63|2290.63|0
1593008100000|2020-06-24 14:15:00|2296.83|2296.83|2295.67|2295.67|2297.56|2297.56|2293.24|2293.24|0
1593008400000|2020-06-24 14:20:00|2295.71|2295.71|2297.49|2297.49|2297.49|2297.49|2295.22|2295.22|0
1593008700000|2020-06-24 14:25:00|2297.6|2297.6|2300.45|2300.45|2300.45|2300.45|2295.81|2295.81|0
1593009000000|2020-06-24 14:30:00|2300.12|2300.12|2295.47|2295.47|2301.54|2301.54|2294.63|2294.63|0
1593009300000|2020-06-24 14:35:00|2295.35|2295.35|2291.87|2291.87|2299.24|2299.24|2291.12|2291.12|0
1593009600000|2020-06-24 14:40:00|2292.03|2292.03|2296.29|2296.29|2296.74|2296.74|2290.73|2290.73|0
1593009900000|2020-06-24 14:45:00|2296.33|2296.33|2292.36|2292.36|2296.59|2296.59|2292.35|2292.35|0
1593010200000|2020-06-24 14:50:00|2292.63|2292.63|2295.07|2295.07|2296.51|2296.51|2291.51|2291.51|0
1593010500000|2020-06-24 14:55:00|2295.01|2295.01|2294.8|2294.8|2299.1|2299.1|2294.62|2294.62|0
1593010800000|2020-06-24 15:00:00|2294.34|2294.34|2295.02|2295.02|2296.82|2296.82|2293.2|2293.2|0
1593011100000|2020-06-24 15:05:00|2294.96|2294.96|2288.47|2288.47|2295.82|2295.82|2288.41|2288.41|0
1593011400000|2020-06-24 15:10:00|2288.64|2288.64|2285.39|2285.39|2289.03|2289.03|2285.1|2285.1|0
1593011700000|2020-06-24 15:15:00|2285.33|2285.33|2284.52|2284.52|2287.28|2287.28|2283.47|2283.47|0
1593012000000|2020-06-24 15:20:00|2284.46|2284.46|2284.67|2284.67|2285.98|2285.98|2283.04|2283.04|0
1593012300000|2020-06-24 15:25:00|2284.78|2284.78|2283.04|2283.04|2285.65|2285.65|2281.98|2281.98|0
1593069300000|2020-06-25 07:15:00|2230.51|2230.51|2228.95|2228.95|2234.76|2234.76|2227.44|2227.44|0
1593069600000|2020-06-25 07:20:00|2229.13|2229.13|2225.88|2225.88|2229.22|2229.22|2223|2223|0
1593069900000|2020-06-25 07:25:00|2225.82|2225.82|2232.21|2232.21|2232.26|2232.26|2223.91|2223.91|0
1593070200000|2020-06-25 07:30:00|2232.38|2232.38|2231.97|2231.97|2239.14|2239.14|2231.6|2231.6|0
1593070500000|2020-06-25 07:35:00|2232.3|2232.3|2237.19|2237.19|2237.19|2237.19|2228.02|2228.02|0
1593070800000|2020-06-25 07:40:00|2237.23|2237.23|2236.56|2236.56|2240.67|2240.67|2236.19|2236.19|0
1593071100000|2020-06-25 07:45:00|2236.67|2236.67|2242.14|2242.14|2244.25|2244.25|2236.67|2236.67|0
1593071400000|2020-06-25 07:50:00|2242.2|2242.2|2240.88|2240.88|2242.46|2242.46|2239.36|2239.36|0
1593071700000|2020-06-25 07:55:00|2240.82|2240.82|2247.6|2247.6|2248.46|2248.46|2240.82|2240.82|0
1593072000000|2020-06-25 08:00:00|2247.93|2247.93|2253.93|2253.93|2254.27|2254.27|2247.25|2247.25|0
1593072300000|2020-06-25 08:05:00|2253.97|2253.97|2258.48|2258.48|2260.15|2260.15|2252.45|2252.45|0
1593072600000|2020-06-25 08:10:00|2258.65|2258.65|2267.26|2267.26|2270.04|2270.04|2258.65|2258.65|0
1593072900000|2020-06-25 08:15:00|2267.66|2267.66|2273.38|2273.38|2276.71|2276.71|2267.66|2267.66|0
1593073200000|2020-06-25 08:20:00|2273.73|2273.73|2280.31|2280.31|2282.72|2282.72|2273.68|2273.68|0
1593073500000|2020-06-25 08:25:00|2280.25|2280.25|2271.19|2271.19|2280.59|2280.59|2270.87|2270.87|0
1593073800000|2020-06-25 08:30:00|2271.16|2271.16|2262.19|2262.19|2275.17|2275.17|2261.86|2261.86|0
1593074100000|2020-06-25 08:35:00|2262.36|2262.36|2260.82|2260.82|2263.04|2263.04|2259.31|2259.31|0
1593074400000|2020-06-25 08:40:00|2261.16|2261.16|2269.01|2269.01|2269.12|2269.12|2255.37|2255.37|0
1593074700000|2020-06-25 08:45:00|2268.79|2268.79|2269.27|2269.27|2269.96|2269.96|2267.68|2267.68|0
1593075000000|2020-06-25 08:50:00|2269.11|2269.11|2267.55|2267.55|2270.29|2270.29|2266.3|2266.3|0
1593075300000|2020-06-25 08:55:00|2267.6|2267.6|2265.74|2265.74|2268.12|2268.12|2263.48|2263.48|0
1593075600000|2020-06-25 09:00:00|2265.85|2265.85|2269.96|2269.96|2269.96|2269.96|2261.05|2261.05|0
1593075900000|2020-06-25 09:05:00|2269.99|2269.99|2265.25|2265.25|2269.99|2269.99|2264.7|2264.7|0
1593076200000|2020-06-25 09:10:00|2265.14|2265.14|2263.63|2263.63|2266.67|2266.67|2260.34|2260.34|0
1593076500000|2020-06-25 09:15:00|2263.61|2263.61|2263.14|2263.14|2263.73|2263.73|2259.39|2259.39|0
1593076800000|2020-06-25 09:20:00|2262.91|2262.91|2261.86|2261.86|2263.59|2263.59|2259.97|2259.97|0
1593077100000|2020-06-25 09:25:00|2262.03|2262.03|2262.79|2262.79|2262.79|2262.79|2257.44|2257.44|0
1593077400000|2020-06-25 09:30:00|2262.83|2262.83|2265.26|2265.26|2265.83|2265.83|2261.24|2261.24|0
1593077700000|2020-06-25 09:35:00|2265.3|2265.3|2267.12|2267.12|2267.12|2267.12|2262.77|2262.77|0
1593078000000|2020-06-25 09:40:00|2267.07|2267.07|2253.51|2253.51|2267.42|2267.42|2251.33|2251.33|0
1593078300000|2020-06-25 09:45:00|2253.18|2253.18|2254.43|2254.43|2257.45|2257.45|2251.45|2251.45|0
1593078600000|2020-06-25 09:50:00|2254.77|2254.77|2254.84|2254.84|2255.95|2255.95|2252.87|2252.87|0
1593078900000|2020-06-25 09:55:00|2255.06|2255.06|2254.22|2254.22|2258.4|2258.4|2253.94|2253.94|0
1593079200000|2020-06-25 10:00:00|2254.16|2254.16|2253.13|2253.13|2255.1|2255.1|2252.79|2252.79|0
1593079500000|2020-06-25 10:05:00|2252.84|2252.84|2249.97|2249.97|2253.6|2253.6|2247.46|2247.46|0
1593079800000|2020-06-25 10:10:00|2249.8|2249.8|2254.2|2254.2|2254.73|2254.73|2249.46|2249.46|0
1593080100000|2020-06-25 10:15:00|2254.03|2254.03|2252.04|2252.04|2255.94|2255.94|2251.58|2251.58|0
1593080400000|2020-06-25 10:20:00|2252.53|2252.53|2261.95|2261.95|2262.18|2262.18|2252.53|2252.53|0
1593080700000|2020-06-25 10:25:00|2262.12|2262.12|2263.8|2263.8|2264.92|2264.92|2262.12|2262.12|0
1593081000000|2020-06-25 10:30:00|2263.92|2263.92|2263.21|2263.21|2264.56|2264.56|2260.83|2260.83|0
1593081300000|2020-06-25 10:35:00|2263.06|2263.06|2263.59|2263.59|2264.69|2264.69|2258.56|2258.56|0
1593081600000|2020-06-25 10:40:00|2263.67|2263.67|2265.22|2265.22|2265.22|2265.22|2260.93|2260.93|0
1593081900000|2020-06-25 10:45:00|2265.28|2265.28|2266.51|2266.51|2267.65|2267.65|2264.79|2264.79|0
1593082200000|2020-06-25 10:50:00|2266.47|2266.47|2271.4|2271.4|2271.65|2271.65|2265.52|2265.52|0
1593082500000|2020-06-25 10:55:00|2271.07|2271.07|2270.33|2270.33|2272.92|2272.92|2269.56|2269.56|0
1593082800000|2020-06-25 11:00:00|2270.46|2270.46|2267.1|2267.1|2271.56|2271.56|2266.69|2266.69|0
1593083100000|2020-06-25 11:05:00|2266.99|2266.99|2266.1|2266.1|2267.45|2267.45|2264.62|2264.62|0
1593083400000|2020-06-25 11:10:00|2266.21|2266.21|2265.74|2265.74|2268|2268|2265.46|2265.46|0
1593083700000|2020-06-25 11:15:00|2265.35|2265.35|2261.25|2261.25|2266.54|2266.54|2260.32|2260.32|0
1593084000000|2020-06-25 11:20:00|2261.46|2261.46|2261.76|2261.76|2263.86|2263.86|2261.16|2261.16|0
1593084300000|2020-06-25 11:25:00|2262.01|2262.01|2262.11|2262.11|2263.47|2263.47|2261.21|2261.21|0
1593084600000|2020-06-25 11:30:00|2262.16|2262.16|2265.33|2265.33|2265.33|2265.33|2261.88|2261.88|0
1593084900000|2020-06-25 11:35:00|2265.34|2265.34|2264.18|2264.18|2265.6|2265.6|2263.85|2263.85|0
1593085200000|2020-06-25 11:40:00|2264.21|2264.21|2256.02|2256.02|2264.55|2264.55|2255.65|2255.65|0
1593085500000|2020-06-25 11:45:00|2256.08|2256.08|2257.27|2257.27|2257.27|2257.27|2254.79|2254.79|0
1593085800000|2020-06-25 11:50:00|2257.56|2257.56|2257.48|2257.48|2257.92|2257.92|2253.68|2253.68|0
1593086100000|2020-06-25 11:55:00|2257.59|2257.59|2254.69|2254.69|2257.59|2257.59|2254.35|2254.35|0
1593086400000|2020-06-25 12:00:00|2254.91|2254.91|2257.02|2257.02|2257.02|2257.02|2254.91|2254.91|0
1593086700000|2020-06-25 12:05:00|2256.85|2256.85|2255.66|2255.66|2257.05|2257.05|2254.51|2254.51|0
1593087000000|2020-06-25 12:10:00|2255.6|2255.6|2260.13|2260.13|2261.33|2261.33|2255.54|2255.54|0
1593087300000|2020-06-25 12:15:00|2259.91|2259.91|2259.71|2259.71|2262.23|2262.23|2258.81|2258.81|0
1593087600000|2020-06-25 12:20:00|2259.59|2259.59|2260.29|2260.29|2260.85|2260.85|2258.89|2258.89|0
1593087900000|2020-06-25 12:25:00|2260.26|2260.26|2260.01|2260.01|2261.05|2261.05|2258.89|2258.89|0
1593088200000|2020-06-25 12:30:00|2260|2260|2255.62|2255.62|2260|2260|2253.76|2253.76|0
1593088500000|2020-06-25 12:35:00|2255.79|2255.79|2258.23|2258.23|2265.7|2265.7|2255.79|2255.79|0
1593088800000|2020-06-25 12:40:00|2258.2|2258.2|2256.85|2256.85|2260.93|2260.93|2256.85|2256.85|0
1593089100000|2020-06-25 12:45:00|2256.68|2256.68|2260.25|2260.25|2260.25|2260.25|2253.14|2253.14|0
1593089400000|2020-06-25 12:50:00|2260.13|2260.13|2258.72|2258.72|2260.13|2260.13|2257.99|2257.99|0
1593089700000|2020-06-25 12:55:00|2258.68|2258.68|2256.29|2256.29|2259.85|2259.85|2255.2|2255.2|0
1593090000000|2020-06-25 13:00:00|2256.25|2256.25|2259.93|2259.93|2259.93|2259.93|2255.88|2255.88|0
1593090300000|2020-06-25 13:05:00|2259.98|2259.98|2265.85|2265.85|2266.43|2266.43|2259.32|2259.32|0
1593090600000|2020-06-25 13:10:00|2265.91|2265.91|2277.33|2277.33|2278.3|2278.3|2265.63|2265.63|0
1593090900000|2020-06-25 13:15:00|2277.17|2277.17|2282.65|2282.65|2282.91|2282.91|2277.17|2277.17|0
1593091200000|2020-06-25 13:20:00|2282.6|2282.6|2283.54|2283.54|2283.54|2283.54|2279.15|2279.15|0
1593091500000|2020-06-25 13:25:00|2283.5|2283.5|2279.71|2279.71|2283.5|2283.5|2278.46|2278.46|0
1593091800000|2020-06-25 13:30:00|2279.67|2279.67|2277.76|2277.76|2279.67|2279.67|2273.31|2273.31|0
1593092100000|2020-06-25 13:35:00|2277.82|2277.82|2286.53|2286.53|2288.31|2288.31|2277.26|2277.26|0
1593092400000|2020-06-25 13:40:00|2286.48|2286.48|2277.92|2277.92|2286.48|2286.48|2274.46|2274.46|0
1593092700000|2020-06-25 13:45:00|2278.42|2278.42|2277.49|2277.49|2281.82|2281.82|2277|2277|0
1593093000000|2020-06-25 13:50:00|2277.47|2277.47|2288.33|2288.33|2289.93|2289.93|2277.3|2277.3|0
1593093300000|2020-06-25 13:55:00|2288.66|2288.66|2285.3|2285.3|2289|2289|2283.15|2283.15|0
1593093600000|2020-06-25 14:00:00|2284.4|2284.4|2295.12|2295.12|2296.54|2296.54|2282.53|2282.53|0
1593093900000|2020-06-25 14:05:00|2295.25|2295.25|2294.18|2294.18|2296.75|2296.75|2291.06|2291.06|0
1593094200000|2020-06-25 14:10:00|2294.34|2294.34|2305.51|2305.51|2305.72|2305.72|2294.34|2294.34|0
1593094500000|2020-06-25 14:15:00|2305.17|2305.17|2300.22|2300.22|2306.03|2306.03|2300.16|2300.16|0
1593094800000|2020-06-25 14:20:00|2300.28|2300.28|2306.02|2306.02|2306.65|2306.65|2300.28|2300.28|0
1593095100000|2020-06-25 14:25:00|2305.97|2305.97|2309.63|2309.63|2311.17|2311.17|2303.75|2303.75|0
1593095400000|2020-06-25 14:30:00|2309.58|2309.58|2302.69|2302.69|2311.64|2311.64|2302.69|2302.69|0
1593095700000|2020-06-25 14:35:00|2302.81|2302.81|2298.29|2298.29|2304.64|2304.64|2298.27|2298.27|0
1593096000000|2020-06-25 14:40:00|2298.46|2298.46|2295.65|2295.65|2299.06|2299.06|2294.17|2294.17|0
1593096300000|2020-06-25 14:45:00|2295.35|2295.35|2293.03|2293.03|2300.33|2300.33|2292.77|2292.77|0
1593096600000|2020-06-25 14:50:00|2292.37|2292.37|2290.95|2290.95|2293.42|2293.42|2289.16|2289.16|0
1593096900000|2020-06-25 14:55:00|2291.01|2291.01|2295.17|2295.17|2295.99|2295.99|2290.83|2290.83|0
1593097200000|2020-06-25 15:00:00|2294.84|2294.84|2295.58|2295.58|2298.96|2298.96|2293.26|2293.26|0
1593097500000|2020-06-25 15:05:00|2295.45|2295.45|2292.78|2292.78|2295.68|2295.68|2292.09|2292.09|0
1593097800000|2020-06-25 15:10:00|2292.9|2292.9|2295.18|2295.18|2298.07|2298.07|2292.63|2292.63|0
1593098100000|2020-06-25 15:15:00|2295.12|2295.12|2299.05|2299.05|2299.82|2299.82|2293.97|2293.97|0
1593098400000|2020-06-25 15:20:00|2298.88|2298.88|2300.24|2300.24|2301.25|2301.25|2297.18|2297.18|0
1593098700000|2020-06-25 15:25:00|2300.26|2300.26|2302|2302|2302.22|2302.22|2298.54|2298.54|0
1593155700000|2020-06-26 07:15:00|2287.3|2287.3|2289.2|2289.2|2296.54|2296.54|2285.79|2285.79|0
1593156000000|2020-06-26 07:20:00|2289.16|2289.16|2287.39|2287.39|2291.41|2291.41|2285.01|2285.01|0
1593156300000|2020-06-26 07:25:00|2287.23|2287.23|2291.99|2291.99|2293.36|2293.36|2287.11|2287.11|0
1593156600000|2020-06-26 07:30:00|2292.27|2292.27|2298.89|2298.89|2299.26|2299.26|2292.27|2292.27|0
1593156900000|2020-06-26 07:35:00|2299.28|2299.28|2296.62|2296.62|2300.26|2300.26|2295.39|2295.39|0
1593157200000|2020-06-26 07:40:00|2296.5|2296.5|2297.75|2297.75|2297.75|2297.75|2293.6|2293.6|0
1593157500000|2020-06-26 07:45:00|2297.46|2297.46|2298.6|2298.6|2299.83|2299.83|2296.09|2296.09|0
1593157800000|2020-06-26 07:50:00|2298.63|2298.63|2292.13|2292.13|2298.82|2298.82|2291.69|2291.69|0
1593158100000|2020-06-26 07:55:00|2292.35|2292.35|2292.41|2292.41|2294.33|2294.33|2291.36|2291.36|0
1593158400000|2020-06-26 08:00:00|2292.49|2292.49|2280.3|2280.3|2293.16|2293.16|2279.3|2279.3|0
1593158700000|2020-06-26 08:05:00|2280.41|2280.41|2280.18|2280.18|2283.42|2283.42|2278.99|2278.99|0
1593159000000|2020-06-26 08:10:00|2280.26|2280.26|2286.44|2286.44|2287.23|2287.23|2280.26|2280.26|0
1593159300000|2020-06-26 08:15:00|2286.67|2286.67|2289.59|2289.59|2290.19|2290.19|2284.62|2284.62|0
1593159600000|2020-06-26 08:20:00|2289.76|2289.76|2294.41|2294.41|2295.55|2295.55|2289.59|2289.59|0
1593159900000|2020-06-26 08:25:00|2294.37|2294.37|2295.62|2295.62|2296.39|2296.39|2291.49|2291.49|0
1593160200000|2020-06-26 08:30:00|2295.57|2295.57|2297.98|2297.98|2298.7|2298.7|2295.57|2295.57|0
1593160500000|2020-06-26 08:35:00|2298.09|2298.09|2303.56|2303.56|2303.6|2303.6|2297.96|2297.96|0
1593160800000|2020-06-26 08:40:00|2303.73|2303.73|2307.03|2307.03|2307.2|2307.2|2302.99|2302.99|0
1593161100000|2020-06-26 08:45:00|2307.3|2307.3|2310.57|2310.57|2311.67|2311.67|2307.3|2307.3|0
1593161400000|2020-06-26 08:50:00|2310.4|2310.4|2307.23|2307.23|2311.02|2311.02|2305.54|2305.54|0
1593161700000|2020-06-26 08:55:00|2307.11|2307.11|2308.12|2308.12|2311.86|2311.86|2306.73|2306.73|0
1593162000000|2020-06-26 09:00:00|2308.19|2308.19|2312.37|2312.37|2312.49|2312.49|2308.19|2308.19|0
1593162300000|2020-06-26 09:05:00|2312.43|2312.43|2312.2|2312.2|2313.95|2313.95|2311.05|2311.05|0
1593162600000|2020-06-26 09:10:00|2312.14|2312.14|2310.59|2310.59|2316.88|2316.88|2309.77|2309.77|0
1593162900000|2020-06-26 09:15:00|2310.61|2310.61|2308.46|2308.46|2311.89|2311.89|2307.92|2307.92|0
1593163200000|2020-06-26 09:20:00|2308.45|2308.45|2310.71|2310.71|2313.36|2313.36|2306.7|2306.7|0
1593163500000|2020-06-26 09:25:00|2310.37|2310.37|2310.85|2310.85|2311.33|2311.33|2309.57|2309.57|0
1593163800000|2020-06-26 09:30:00|2311.02|2311.02|2316.53|2316.53|2316.87|2316.87|2310.69|2310.69|0
1593164100000|2020-06-26 09:35:00|2316.47|2316.47|2314.46|2314.46|2316.47|2316.47|2314.19|2314.19|0
1593164400000|2020-06-26 09:40:00|2314.35|2314.35|2315.51|2315.51|2316.57|2316.57|2313.63|2313.63|0
1593164700000|2020-06-26 09:45:00|2315.18|2315.18|2312.92|2312.92|2316.6|2316.6|2312.67|2312.67|0
1593165000000|2020-06-26 09:50:00|2312.71|2312.71|2312.21|2312.21|2313.01|2313.01|2309.23|2309.23|0
1593165300000|2020-06-26 09:55:00|2312.15|2312.15|2314.31|2314.31|2314.36|2314.36|2312.15|2312.15|0
1593165600000|2020-06-26 10:00:00|2314.4|2314.4|2314.31|2314.31|2316.56|2316.56|2313.44|2313.44|0
1593165900000|2020-06-26 10:05:00|2314.3|2314.3|2316.95|2316.95|2319.48|2319.48|2314.3|2314.3|0
1593166200000|2020-06-26 10:10:00|2316.91|2316.91|2315.97|2315.97|2318.68|2318.68|2315.51|2315.51|0
1593166500000|2020-06-26 10:15:00|2315.8|2315.8|2315.39|2315.39|2317.88|2317.88|2315.05|2315.05|0
1593166800000|2020-06-26 10:20:00|2315.21|2315.21|2312.48|2312.48|2315.27|2315.27|2311.74|2311.74|0
1593167100000|2020-06-26 10:25:00|2312.42|2312.42|2312.73|2312.73|2313.49|2313.49|2311.34|2311.34|0
1593167400000|2020-06-26 10:30:00|2312.62|2312.62|2315.92|2315.92|2315.92|2315.92|2312.51|2312.51|0
1593167700000|2020-06-26 10:35:00|2316.09|2316.09|2314.95|2314.95|2318.09|2318.09|2314.95|2314.95|0
1593168000000|2020-06-26 10:40:00|2315.12|2315.12|2315.9|2315.9|2316.38|2316.38|2314|2314|0
1593168300000|2020-06-26 10:45:00|2315.95|2315.95|2315.17|2315.17|2316.27|2316.27|2315.17|2315.17|0
1593168600000|2020-06-26 10:50:00|2315.38|2315.38|2320.26|2320.26|2321.63|2321.63|2315.38|2315.38|0
1593168900000|2020-06-26 10:55:00|2320.21|2320.21|2321.42|2321.42|2322.22|2322.22|2319.49|2319.49|0
1593169200000|2020-06-26 11:00:00|2321.92|2321.92|2325.34|2325.34|2325.34|2325.34|2320.6|2320.6|0
1593169500000|2020-06-26 11:05:00|2325.28|2325.28|2324.42|2324.42|2326.88|2326.88|2324.42|2324.42|0
1593169800000|2020-06-26 11:10:00|2323.89|2323.89|2321.82|2321.82|2324.81|2324.81|2321.62|2321.62|0
1593170100000|2020-06-26 11:15:00|2321.71|2321.71|2323.77|2323.77|2324.14|2324.14|2321.31|2321.31|0
1593170400000|2020-06-26 11:20:00|2323.88|2323.88|2322.82|2322.82|2324.9|2324.9|2322.56|2322.56|0
1593170700000|2020-06-26 11:25:00|2323.05|2323.05|2320.88|2320.88|2323.17|2323.17|2319.49|2319.49|0
1593171000000|2020-06-26 11:30:00|2320.53|2320.53|2320.6|2320.6|2321.71|2321.71|2320.04|2320.04|0
1593171300000|2020-06-26 11:35:00|2320.64|2320.64|2323.21|2323.21|2323.55|2323.55|2320.64|2320.64|0
1593171600000|2020-06-26 11:40:00|2323.37|2323.37|2322.35|2322.35|2324.52|2324.52|2322.35|2322.35|0
1593171900000|2020-06-26 11:45:00|2321.9|2321.9|2319.65|2319.65|2323.25|2323.25|2319.18|2319.18|0
1593172200000|2020-06-26 11:50:00|2319.59|2319.59|2317.12|2317.12|2319.59|2319.59|2317.01|2317.01|0
1593172500000|2020-06-26 11:55:00|2317.08|2317.08|2315.75|2315.75|2317.1|2317.1|2314.32|2314.32|0
1593172800000|2020-06-26 12:00:00|2315.76|2315.76|2319.68|2319.68|2320.01|2320.01|2315.54|2315.54|0
1593173100000|2020-06-26 12:05:00|2319.85|2319.85|2317.93|2317.93|2320.66|2320.66|2317.48|2317.48|0
1593173400000|2020-06-26 12:10:00|2318.43|2318.43|2318.26|2318.26|2319.33|2319.33|2317.62|2317.62|0
1593173700000|2020-06-26 12:15:00|2318.59|2318.59|2319.62|2319.62|2320.1|2320.1|2318.55|2318.55|0
1593174000000|2020-06-26 12:20:00|2319.92|2319.92|2321.08|2321.08|2321.08|2321.08|2319.66|2319.66|0
1593174300000|2020-06-26 12:25:00|2321.13|2321.13|2323.72|2323.72|2323.75|2323.75|2320.8|2320.8|0
1593174600000|2020-06-26 12:30:00|2323.75|2323.75|2322.78|2322.78|2325.14|2325.14|2321.91|2321.91|0
1593174900000|2020-06-26 12:35:00|2322.9|2322.9|2319.3|2319.3|2322.9|2322.9|2318.87|2318.87|0
1593175200000|2020-06-26 12:40:00|2319.41|2319.41|2319.51|2319.51|2319.73|2319.73|2318.53|2318.53|0
1593175500000|2020-06-26 12:45:00|2319.28|2319.28|2323.01|2323.01|2323.34|2323.34|2319.28|2319.28|0
1593175800000|2020-06-26 12:50:00|2322.85|2322.85|2318.95|2318.95|2323.21|2323.21|2318.95|2318.95|0
1593176100000|2020-06-26 12:55:00|2318.89|2318.89|2310.35|2310.35|2319.12|2319.12|2308.81|2308.81|0
1593176400000|2020-06-26 13:00:00|2310.52|2310.52|2312.87|2312.87|2313.09|2313.09|2309.51|2309.51|0
1593176700000|2020-06-26 13:05:00|2312.91|2312.91|2312.76|2312.76|2312.91|2312.91|2311.07|2311.07|0
1593177000000|2020-06-26 13:10:00|2312.8|2312.8|2313.68|2313.68|2314.28|2314.28|2311.65|2311.65|0
1593177300000|2020-06-26 13:15:00|2313.62|2313.62|2312.25|2312.25|2313.62|2313.62|2312.16|2312.16|0
1593177600000|2020-06-26 13:20:00|2312.37|2312.37|2312.55|2312.55|2313.57|2313.57|2312.2|2312.2|0
1593177900000|2020-06-26 13:25:00|2312.44|2312.44|2313.94|2313.94|2314.13|2314.13|2312.27|2312.27|0
1593178200000|2020-06-26 13:30:00|2313.99|2313.99|2306.94|2306.94|2313.99|2313.99|2303.99|2303.99|0
1593178500000|2020-06-26 13:35:00|2306.93|2306.93|2304.85|2304.85|2308.01|2308.01|2302.94|2302.94|0
1593178800000|2020-06-26 13:40:00|2305.68|2305.68|2297.45|2297.45|2305.68|2305.68|2297.45|2297.45|0
1593179100000|2020-06-26 13:45:00|2297.39|2297.39|2299.79|2299.79|2302.06|2302.06|2296.88|2296.88|0
1593179400000|2020-06-26 13:50:00|2299.74|2299.74|2300.02|2300.02|2300.3|2300.3|2294.86|2294.86|0
1593179700000|2020-06-26 13:55:00|2299.86|2299.86|2297.94|2297.94|2299.86|2299.86|2293.64|2293.64|0
1593180000000|2020-06-26 14:00:00|2297.86|2297.86|2288|2288|2298.08|2298.08|2288|2288|0
1593180300000|2020-06-26 14:05:00|2287.93|2287.93|2288.29|2288.29|2290.54|2290.54|2287.35|2287.35|0
1593180600000|2020-06-26 14:10:00|2288.63|2288.63|2284.47|2284.47|2288.63|2288.63|2284.47|2284.47|0
1593180900000|2020-06-26 14:15:00|2284.24|2284.24|2283.38|2283.38|2284.24|2284.24|2281.91|2281.91|0
1593181200000|2020-06-26 14:20:00|2283.55|2283.55|2281.01|2281.01|2283.61|2283.61|2277.66|2277.66|0
1593181500000|2020-06-26 14:25:00|2281.57|2281.57|2283.82|2283.82|2284.57|2284.57|2280.59|2280.59|0
1593181800000|2020-06-26 14:30:00|2283.33|2283.33|2279.47|2279.47|2287.07|2287.07|2278.7|2278.7|0
1593182100000|2020-06-26 14:35:00|2279.55|2279.55|2274.42|2274.42|2280.49|2280.49|2274.42|2274.42|0
1593182400000|2020-06-26 14:40:00|2274.25|2274.25|2279|2279|2279.23|2279.23|2273.58|2273.58|0
1593182700000|2020-06-26 14:45:00|2278.96|2278.96|2276.25|2276.25|2280.7|2280.7|2276.25|2276.25|0
1593183000000|2020-06-26 14:50:00|2276.41|2276.41|2275.57|2275.57|2278.07|2278.07|2271.75|2271.75|0
1593183300000|2020-06-26 14:55:00|2275.4|2275.4|2276.49|2276.49|2278.46|2278.46|2273.97|2273.97|0
1593183600000|2020-06-26 15:00:00|2276.57|2276.57|2277.66|2277.66|2279.08|2279.08|2276.24|2276.24|0
1593183900000|2020-06-26 15:05:00|2277.67|2277.67|2275.36|2275.36|2278.3|2278.3|2274.5|2274.5|0
1593184200000|2020-06-26 15:10:00|2275.3|2275.3|2273.54|2273.54|2275.3|2275.3|2272.21|2272.21|0
1593184500000|2020-06-26 15:15:00|2273.65|2273.65|2272.77|2272.77|2274.4|2274.4|2270.64|2270.64|0
1593184800000|2020-06-26 15:20:00|2272.6|2272.6|2274.63|2274.63|2275.24|2275.24|2270.77|2270.77|0
1593185100000|2020-06-26 15:25:00|2274.58|2274.58|2275.58|2275.58|2275.58|2275.58|2272.44|2272.44|0
1593414900000|2020-06-29 07:15:00|2263.42|2263.42|2270.6|2270.6|2273.13|2273.13|2262.42|2262.42|0
1593415200000|2020-06-29 07:20:00|2270.14|2270.14|2273.24|2273.24|2279.29|2279.29|2270.08|2270.08|0
1593415500000|2020-06-29 07:25:00|2273.18|2273.18|2272.25|2272.25|2278.33|2278.33|2271.8|2271.8|0
1593415800000|2020-06-29 07:30:00|2271.91|2271.91|2262.63|2262.63|2273.42|2273.42|2262.53|2262.53|0
1593416100000|2020-06-29 07:35:00|2262.52|2262.52|2261.8|2261.8|2266.4|2266.4|2261.8|2261.8|0
1593416400000|2020-06-29 07:40:00|2261.57|2261.57|2253.54|2253.54|2262.73|2262.73|2252.82|2252.82|0
1593416700000|2020-06-29 07:45:00|2253.65|2253.65|2249.31|2249.31|2256.27|2256.27|2246.59|2246.59|0
1593417000000|2020-06-29 07:50:00|2249.22|2249.22|2250.37|2250.37|2250.86|2250.86|2245.78|2245.78|0
1593417300000|2020-06-29 07:55:00|2250.26|2250.26|2253.19|2253.19|2254.29|2254.29|2250.03|2250.03|0
1593417600000|2020-06-29 08:00:00|2252.58|2252.58|2249.92|2249.92|2253|2253|2246.29|2246.29|0
1593417900000|2020-06-29 08:05:00|2249.86|2249.86|2251.64|2251.64|2252|2252|2248.73|2248.73|0
1593418200000|2020-06-29 08:10:00|2251.68|2251.68|2243.3|2243.3|2253.25|2253.25|2243.3|2243.3|0
1593418500000|2020-06-29 08:15:00|2243.24|2243.24|2248.17|2248.17|2250.07|2250.07|2242.96|2242.96|0
1593418800000|2020-06-29 08:20:00|2247.77|2247.77|2256.93|2256.93|2257.61|2257.61|2247.77|2247.77|0
1593419100000|2020-06-29 08:25:00|2256.94|2256.94|2258.26|2258.26|2261.01|2261.01|2255.27|2255.27|0
1593419400000|2020-06-29 08:30:00|2258.34|2258.34|2259.39|2259.39|2261.54|2261.54|2256.45|2256.45|0
1593419700000|2020-06-29 08:35:00|2259.45|2259.45|2263.64|2263.64|2266.19|2266.19|2259.45|2259.45|0
1593420000000|2020-06-29 08:40:00|2263.52|2263.52|2267.5|2267.5|2268.63|2268.63|2263.41|2263.41|0
1593420300000|2020-06-29 08:45:00|2267.67|2267.67|2269.15|2269.15|2270.96|2270.96|2267.67|2267.67|0
1593420600000|2020-06-29 08:50:00|2269.18|2269.18|2270.74|2270.74|2271.41|2271.41|2268.42|2268.42|0
1593420900000|2020-06-29 08:55:00|2270.66|2270.66|2274.44|2274.44|2275.97|2275.97|2268.41|2268.41|0
1593421200000|2020-06-29 09:00:00|2274.72|2274.72|2274.3|2274.3|2275.69|2275.69|2272.51|2272.51|0
1593421500000|2020-06-29 09:05:00|2274.34|2274.34|2267.98|2267.98|2276.04|2276.04|2267.3|2267.3|0
1593421800000|2020-06-29 09:10:00|2267.99|2267.99|2269.12|2269.12|2270.45|2270.45|2267.33|2267.33|0
1593422100000|2020-06-29 09:15:00|2269.18|2269.18|2270.65|2270.65|2272.6|2272.6|2269.18|2269.18|0
1593422400000|2020-06-29 09:20:00|2270.76|2270.76|2273.36|2273.36|2274.03|2274.03|2270.76|2270.76|0
1593422700000|2020-06-29 09:25:00|2273.41|2273.41|2271.32|2271.32|2273.41|2273.41|2271.14|2271.14|0
1593423000000|2020-06-29 09:30:00|2271.37|2271.37|2272.71|2272.71|2273.93|2273.93|2267.11|2267.11|0
1593423300000|2020-06-29 09:35:00|2272.64|2272.64|2275.15|2275.15|2275.66|2275.66|2272.64|2272.64|0
1593423600000|2020-06-29 09:40:00|2274.98|2274.98|2275.83|2275.83|2279.29|2279.29|2274.98|2274.98|0
1593423900000|2020-06-29 09:45:00|2275.88|2275.88|2270.32|2270.32|2276.65|2276.65|2270.32|2270.32|0
1593424200000|2020-06-29 09:50:00|2270.37|2270.37|2271.1|2271.1|2272.72|2272.72|2270.37|2270.37|0
1593424500000|2020-06-29 09:55:00|2271.09|2271.09|2270.67|2270.67|2272.84|2272.84|2268.94|2268.94|0
1593424800000|2020-06-29 10:00:00|2270.68|2270.68|2260.21|2260.21|2271.83|2271.83|2259.08|2259.08|0
1593425100000|2020-06-29 10:05:00|2260.23|2260.23|2268.29|2268.29|2268.4|2268.4|2260.23|2260.23|0
1593425400000|2020-06-29 10:10:00|2268.4|2268.4|2265.68|2265.68|2269.78|2269.78|2265.48|2265.48|0
1593425700000|2020-06-29 10:15:00|2266.01|2266.01|2266.94|2266.94|2267.07|2267.07|2264.95|2264.95|0
1593426000000|2020-06-29 10:20:00|2267.05|2267.05|2269.89|2269.89|2270.77|2270.77|2267.05|2267.05|0
1593426300000|2020-06-29 10:25:00|2269.67|2269.67|2271.04|2271.04|2271.65|2271.65|2269.58|2269.58|0
1593426600000|2020-06-29 10:30:00|2270.96|2270.96|2272.42|2272.42|2273.76|2273.76|2270.4|2270.4|0
1593426900000|2020-06-29 10:35:00|2272.43|2272.43|2268.48|2268.48|2273.08|2273.08|2268.26|2268.26|0
1593427200000|2020-06-29 10:40:00|2268.37|2268.37|2267.45|2267.45|2268.54|2268.54|2267.03|2267.03|0
1593427500000|2020-06-29 10:45:00|2267.79|2267.79|2272.13|2272.13|2272.27|2272.27|2267.42|2267.42|0
1593427800000|2020-06-29 10:50:00|2272.07|2272.07|2273.06|2273.06|2274.06|2274.06|2271.53|2271.53|0
1593428100000|2020-06-29 10:55:00|2273.02|2273.02|2275.19|2275.19|2275.19|2275.19|2272.81|2272.81|0
1593428400000|2020-06-29 11:00:00|2274.57|2274.57|2275.45|2275.45|2275.45|2275.45|2273.54|2273.54|0
1593428700000|2020-06-29 11:05:00|2275.41|2275.41|2278.45|2278.45|2278.88|2278.88|2274.42|2274.42|0
1593429000000|2020-06-29 11:10:00|2278.49|2278.49|2280.61|2280.61|2282.03|2282.03|2278.49|2278.49|0
1593429300000|2020-06-29 11:15:00|2280.73|2280.73|2281.85|2281.85|2282.55|2282.55|2279.39|2279.39|0
1593429600000|2020-06-29 11:20:00|2282.18|2282.18|2286.24|2286.24|2286.4|2286.4|2281.92|2281.92|0
1593429900000|2020-06-29 11:25:00|2286.2|2286.2|2291.25|2291.25|2291.4|2291.4|2285.61|2285.61|0
1593430200000|2020-06-29 11:30:00|2291.27|2291.27|2287.72|2287.72|2292.52|2292.52|2287.15|2287.15|0
1593430500000|2020-06-29 11:35:00|2287.78|2287.78|2286.6|2286.6|2288.74|2288.74|2286.49|2286.49|0
1593430800000|2020-06-29 11:40:00|2286.55|2286.55|2287.61|2287.61|2288.12|2288.12|2285.82|2285.82|0
1593431100000|2020-06-29 11:45:00|2287.44|2287.44|2287.96|2287.96|2289.71|2289.71|2287.44|2287.44|0
1593431400000|2020-06-29 11:50:00|2287.87|2287.87|2292.79|2292.79|2294.12|2294.12|2287.02|2287.02|0
1593431700000|2020-06-29 11:55:00|2292.62|2292.62|2292.36|2292.36|2293.68|2293.68|2290.58|2290.58|0
1593432000000|2020-06-29 12:00:00|2292.75|2292.75|2291.98|2291.98|2293.62|2293.62|2290.31|2290.31|0
1593432300000|2020-06-29 12:05:00|2292.15|2292.15|2294.26|2294.26|2296.45|2296.45|2292.15|2292.15|0
1593432600000|2020-06-29 12:10:00|2294.38|2294.38|2291.97|2291.97|2295.66|2295.66|2291.97|2291.97|0
1593432900000|2020-06-29 12:15:00|2291.95|2291.95|2293.9|2293.9|2294.78|2294.78|2291.72|2291.72|0
1593433200000|2020-06-29 12:20:00|2293.85|2293.85|2294.14|2294.14|2294.31|2294.31|2291.8|2291.8|0
1593433500000|2020-06-29 12:25:00|2294.1|2294.1|2292.65|2292.65|2294.37|2294.37|2292.43|2292.43|0
1593433800000|2020-06-29 12:30:00|2292.54|2292.54|2293.5|2293.5|2294.39|2294.39|2292.54|2292.54|0
1593434100000|2020-06-29 12:35:00|2293.56|2293.56|2291.38|2291.38|2295.47|2295.47|2291.32|2291.32|0
1593434400000|2020-06-29 12:40:00|2291.54|2291.54|2289.45|2289.45|2291.96|2291.96|2289.35|2289.35|0
1593434700000|2020-06-29 12:45:00|2289.4|2289.4|2292.47|2292.47|2293.62|2293.62|2289.2|2289.2|0
1593435000000|2020-06-29 12:50:00|2292.63|2292.63|2293.17|2293.17|2294.89|2294.89|2292.54|2292.54|0
1593435300000|2020-06-29 12:55:00|2293.13|2293.13|2293.66|2293.66|2294.19|2294.19|2290.21|2290.21|0
1593435600000|2020-06-29 13:00:00|2293.83|2293.83|2291.54|2291.54|2294.25|2294.25|2291.31|2291.31|0
1593435900000|2020-06-29 13:05:00|2291.76|2291.76|2291.91|2291.91|2293.4|2293.4|2291.76|2291.76|0
1593436200000|2020-06-29 13:10:00|2292.24|2292.24|2288.6|2288.6|2292.24|2292.24|2288.49|2288.49|0
1593436500000|2020-06-29 13:15:00|2288.59|2288.59|2288.86|2288.86|2290.12|2290.12|2287.75|2287.75|0
1593436800000|2020-06-29 13:20:00|2288.53|2288.53|2289.89|2289.89|2289.89|2289.89|2287.11|2287.11|0
1593437100000|2020-06-29 13:25:00|2290.05|2290.05|2289.24|2289.24|2290.62|2290.62|2288.83|2288.83|0
1593437400000|2020-06-29 13:30:00|2289.32|2289.32|2281.8|2281.8|2293.72|2293.72|2280.88|2280.88|0
1593437700000|2020-06-29 13:35:00|2282.02|2282.02|2286.72|2286.72|2288.32|2288.32|2282.02|2282.02|0
1593438000000|2020-06-29 13:40:00|2286.22|2286.22|2287.71|2287.71|2289.27|2289.27|2281.58|2281.58|0
1593438300000|2020-06-29 13:45:00|2287.65|2287.65|2287.54|2287.54|2288.78|2288.78|2283.45|2283.45|0
1593438600000|2020-06-29 13:50:00|2287.76|2287.76|2294.88|2294.88|2294.94|2294.94|2287.53|2287.53|0
1593438900000|2020-06-29 13:55:00|2294.72|2294.72|2291.37|2291.37|2295.05|2295.05|2291.37|2291.37|0
1593439200000|2020-06-29 14:00:00|2291.42|2291.42|2296.92|2296.92|2296.92|2296.92|2291.42|2291.42|0
1593439500000|2020-06-29 14:05:00|2297.08|2297.08|2302.34|2302.34|2303.48|2303.48|2297.08|2297.08|0
1593439800000|2020-06-29 14:10:00|2302.26|2302.26|2302.12|2302.12|2303.64|2303.64|2298.88|2298.88|0
1593440100000|2020-06-29 14:15:00|2302.08|2302.08|2302.76|2302.76|2304.67|2304.67|2300.72|2300.72|0
1593440400000|2020-06-29 14:20:00|2302.85|2302.85|2304.37|2304.37|2306.44|2306.44|2302.78|2302.78|0
1593440700000|2020-06-29 14:25:00|2304.38|2304.38|2303.28|2303.28|2305|2305|2301.65|2301.65|0
1593441000000|2020-06-29 14:30:00|2303.5|2303.5|2309.04|2309.04|2310.02|2310.02|2303.34|2303.34|0
1593441300000|2020-06-29 14:35:00|2309.53|2309.53|2314.24|2314.24|2315.95|2315.95|2309.28|2309.28|0
1593441600000|2020-06-29 14:40:00|2314.41|2314.41|2311.9|2311.9|2317.12|2317.12|2310.83|2310.83|0
1593441900000|2020-06-29 14:45:00|2312.07|2312.07|2311.82|2311.82|2312.95|2312.95|2310.5|2310.5|0
1593442200000|2020-06-29 14:50:00|2311.76|2311.76|2310.29|2310.29|2314.3|2314.3|2309.87|2309.87|0
1593442500000|2020-06-29 14:55:00|2310.41|2310.41|2307.33|2307.33|2310.63|2310.63|2306.78|2306.78|0
1593442800000|2020-06-29 15:00:00|2307.78|2307.78|2304.72|2304.72|2308.37|2308.37|2304.72|2304.72|0
1593443100000|2020-06-29 15:05:00|2304.64|2304.64|2304.85|2304.85|2305.96|2305.96|2302.72|2302.72|0
1593443400000|2020-06-29 15:10:00|2305.02|2305.02|2303.65|2303.65|2305.55|2305.55|2303.33|2303.33|0
1593443700000|2020-06-29 15:15:00|2303.82|2303.82|2303.58|2303.58|2305.27|2305.27|2301.43|2301.43|0
1593444000000|2020-06-29 15:20:00|2303.61|2303.61|2305.94|2305.94|2306.11|2306.11|2301.63|2301.63|0
1593444300000|2020-06-29 15:25:00|2306|2306|2309.11|2309.11|2309.97|2309.97|2305.83|2305.83|0
1593501300000|2020-06-30 07:15:00|2280|2280|2283.2|2283.2|2288.48|2288.48|2280|2280|0
1593501600000|2020-06-30 07:20:00|2283.09|2283.09|2282.6|2282.6|2283.21|2283.21|2277.73|2277.73|0
1593501900000|2020-06-30 07:25:00|2282.21|2282.21|2282.58|2282.58|2282.58|2282.58|2276.22|2276.22|0
1593502200000|2020-06-30 07:30:00|2282.8|2282.8|2277.37|2277.37|2283.76|2283.76|2274.97|2274.97|0
1593502500000|2020-06-30 07:35:00|2277.03|2277.03|2281.01|2281.01|2281.73|2281.73|2273.13|2273.13|0
1593502800000|2020-06-30 07:40:00|2281.24|2281.24|2281.59|2281.59|2282.76|2282.76|2279.82|2279.82|0
1593503100000|2020-06-30 07:45:00|2281.43|2281.43|2280.16|2280.16|2282.63|2282.63|2279.41|2279.41|0
1593503400000|2020-06-30 07:50:00|2279.83|2279.83|2279.95|2279.95|2280.33|2280.33|2275.22|2275.22|0
1593503700000|2020-06-30 07:55:00|2280.03|2280.03|2279.86|2279.86|2281.3|2281.3|2278.53|2278.53|0
1593504000000|2020-06-30 08:00:00|2279.53|2279.53|2278.36|2278.36|2281.54|2281.54|2278.03|2278.03|0
1593504300000|2020-06-30 08:05:00|2278.21|2278.21|2274.33|2274.33|2278.21|2278.21|2272.05|2272.05|0
1593504600000|2020-06-30 08:10:00|2274.32|2274.32|2270.35|2270.35|2274.32|2274.32|2268.25|2268.25|0
1593504900000|2020-06-30 08:15:00|2270.46|2270.46|2266.78|2266.78|2270.59|2270.59|2266.38|2266.38|0
1593505200000|2020-06-30 08:20:00|2266.28|2266.28|2261.81|2261.81|2266.28|2266.28|2260.27|2260.27|0
1593505500000|2020-06-30 08:25:00|2261.78|2261.78|2268.28|2268.28|2268.37|2268.37|2261.61|2261.61|0
1593505800000|2020-06-30 08:30:00|2267.94|2267.94|2265.31|2265.31|2269.47|2269.47|2265.31|2265.31|0
1593506100000|2020-06-30 08:35:00|2265.18|2265.18|2266.39|2266.39|2270.54|2270.54|2264.73|2264.73|0
1593506400000|2020-06-30 08:40:00|2266.35|2266.35|2263.03|2263.03|2266.35|2266.35|2261.52|2261.52|0
1593506700000|2020-06-30 08:45:00|2263.14|2263.14|2262.5|2262.5|2263.14|2263.14|2258.45|2258.45|0
1593507000000|2020-06-30 08:50:00|2262.55|2262.55|2261.46|2261.46|2263.3|2263.3|2260.24|2260.24|0
1593507300000|2020-06-30 08:55:00|2260.39|2260.39|2263.78|2263.78|2264.46|2264.46|2260.16|2260.16|0
1593507600000|2020-06-30 09:00:00|2263.66|2263.66|2260.93|2260.93|2266.13|2266.13|2260.7|2260.7|0
1593507900000|2020-06-30 09:05:00|2260.76|2260.76|2261.41|2261.41|2262.94|2262.94|2260.21|2260.21|0
1593508200000|2020-06-30 09:10:00|2261.32|2261.32|2263.6|2263.6|2263.6|2263.6|2260.85|2260.85|0
1593508500000|2020-06-30 09:15:00|2263.87|2263.87|2264.13|2264.13|2267.74|2267.74|2263.77|2263.77|0
1593508800000|2020-06-30 09:20:00|2264.3|2264.3|2270.42|2270.42|2270.58|2270.58|2262.27|2262.27|0
1593509100000|2020-06-30 09:25:00|2270.25|2270.25|2270.21|2270.21|2272.12|2272.12|2269.01|2269.01|0
1593509400000|2020-06-30 09:30:00|2270.32|2270.32|2272.09|2272.09|2273.33|2273.33|2270.19|2270.19|0
1593509700000|2020-06-30 09:35:00|2272.42|2272.42|2273.57|2273.57|2274.71|2274.71|2272.2|2272.2|0
1593510000000|2020-06-30 09:40:00|2273.34|2273.34|2272.89|2272.89|2274.21|2274.21|2272.31|2272.31|0
1593510300000|2020-06-30 09:45:00|2273.23|2273.23|2271.54|2271.54|2274.66|2274.66|2271.32|2271.32|0
1593510600000|2020-06-30 09:50:00|2271.6|2271.6|2273.26|2273.26|2273.26|2273.26|2270.31|2270.31|0
1593510900000|2020-06-30 09:55:00|2273.7|2273.7|2277.05|2277.05|2277.41|2277.41|2273.44|2273.44|0
1593511200000|2020-06-30 10:00:00|2277.09|2277.09|2276.38|2276.38|2278.54|2278.54|2275.08|2275.08|0
1593511500000|2020-06-30 10:05:00|2276.34|2276.34|2275.72|2275.72|2277.45|2277.45|2275.17|2275.17|0
1593511800000|2020-06-30 10:10:00|2275.84|2275.84|2274.77|2274.77|2276.33|2276.33|2273.98|2273.98|0
1593512100000|2020-06-30 10:15:00|2274.83|2274.83|2275.41|2275.41|2276.37|2276.37|2273.53|2273.53|0
1593512400000|2020-06-30 10:20:00|2275.36|2275.36|2271.65|2271.65|2275.36|2275.36|2271.6|2271.6|0
1593512700000|2020-06-30 10:25:00|2271.8|2271.8|2281.46|2281.46|2283.83|2283.83|2271.8|2271.8|0
1593513000000|2020-06-30 10:30:00|2281.62|2281.62|2286.56|2286.56|2286.96|2286.96|2281.54|2281.54|0
1593513300000|2020-06-30 10:35:00|2286.79|2286.79|2283.11|2283.11|2288|2288|2282.48|2282.48|0
1593513600000|2020-06-30 10:40:00|2283.17|2283.17|2283.11|2283.11|2284.56|2284.56|2282.31|2282.31|0
1593513900000|2020-06-30 10:45:00|2283.06|2283.06|2281.21|2281.21|2284.1|2284.1|2280.93|2280.93|0
1593514200000|2020-06-30 10:50:00|2281.53|2281.53|2281.12|2281.12|2282.76|2282.76|2280.84|2280.84|0
1593514500000|2020-06-30 10:55:00|2280.95|2280.95|2280.94|2280.94|2283.78|2283.78|2279.71|2279.71|0
1593514800000|2020-06-30 11:00:00|2280.87|2280.87|2279.37|2279.37|2281.66|2281.66|2278.81|2278.81|0
1593515100000|2020-06-30 11:05:00|2279.48|2279.48|2279.97|2279.97|2281.42|2281.42|2277.83|2277.83|0
1593515400000|2020-06-30 11:10:00|2279.8|2279.8|2285.18|2285.18|2285.34|2285.34|2279.63|2279.63|0
1593515700000|2020-06-30 11:15:00|2285.06|2285.06|2286.2|2286.2|2287.19|2287.19|2284.5|2284.5|0
1593516000000|2020-06-30 11:20:00|2286.08|2286.08|2285.06|2285.06|2286.13|2286.13|2284.25|2284.25|0
1593516300000|2020-06-30 11:25:00|2285.02|2285.02|2287.09|2287.09|2288.03|2288.03|2284.58|2284.58|0
1593516600000|2020-06-30 11:30:00|2286.75|2286.75|2291.31|2291.31|2292.1|2292.1|2286.75|2286.75|0
1593516900000|2020-06-30 11:35:00|2291.36|2291.36|2295.12|2295.12|2295.12|2295.12|2291.14|2291.14|0
1593517200000|2020-06-30 11:40:00|2295.06|2295.06|2293.08|2293.08|2295.3|2295.3|2293.08|2293.08|0
1593517500000|2020-06-30 11:45:00|2293.25|2293.25|2289.81|2289.81|2293.33|2293.33|2289.26|2289.26|0
1593517800000|2020-06-30 11:50:00|2289.53|2289.53|2287.33|2287.33|2289.53|2289.53|2287.33|2287.33|0
1593518100000|2020-06-30 11:55:00|2287.27|2287.27|2283.81|2283.81|2287.3|2287.3|2283.81|2283.81|0
1593518400000|2020-06-30 12:00:00|2283.75|2283.75|2281.91|2281.91|2284.71|2284.71|2280.98|2280.98|0
1593518700000|2020-06-30 12:05:00|2281.87|2281.87|2282.89|2282.89|2282.89|2282.89|2280.92|2280.92|0
1593519000000|2020-06-30 12:10:00|2282.93|2282.93|2280.41|2280.41|2282.93|2282.93|2279.79|2279.79|0
1593519300000|2020-06-30 12:15:00|2280.33|2280.33|2282.53|2282.53|2283.09|2283.09|2279.71|2279.71|0
1593519600000|2020-06-30 12:20:00|2282.48|2282.48|2281.56|2281.56|2283.39|2283.39|2280.78|2280.78|0
1593519900000|2020-06-30 12:25:00|2281.28|2281.28|2280.62|2280.62|2282.29|2282.29|2280.62|2280.62|0
1593520200000|2020-06-30 12:30:00|2280.61|2280.61|2274.99|2274.99|2280.89|2280.89|2274.13|2274.13|0
1593520500000|2020-06-30 12:35:00|2275.04|2275.04|2276.38|2276.38|2276.55|2276.55|2274.51|2274.51|0
1593520800000|2020-06-30 12:40:00|2276.42|2276.42|2275.94|2275.94|2277.7|2277.7|2275.66|2275.66|0
1593521100000|2020-06-30 12:45:00|2275.89|2275.89|2275.63|2275.63|2277.12|2277.12|2275.61|2275.61|0
1593521400000|2020-06-30 12:50:00|2275.57|2275.57|2272.86|2272.86|2275.65|2275.65|2272.86|2272.86|0
1593521700000|2020-06-30 12:55:00|2272.8|2272.8|2273.08|2273.08|2273.8|2273.8|2270.07|2270.07|0
1593522000000|2020-06-30 13:00:00|2272.58|2272.58|2271.64|2271.64|2274.91|2274.91|2271.64|2271.64|0
1593522300000|2020-06-30 13:05:00|2271.48|2271.48|2269.39|2269.39|2271.48|2271.48|2269.16|2269.16|0
1593522600000|2020-06-30 13:10:00|2269.23|2269.23|2265.66|2265.66|2269.84|2269.84|2265.48|2265.48|0
1593522900000|2020-06-30 13:15:00|2265.82|2265.82|2261.48|2261.48|2265.88|2265.88|2261.39|2261.39|0
1593523200000|2020-06-30 13:20:00|2261.44|2261.44|2265.58|2265.58|2265.58|2265.58|2261.26|2261.26|0
1593523500000|2020-06-30 13:25:00|2265.52|2265.52|2266.65|2266.65|2268.08|2268.08|2264.74|2264.74|0
1593523800000|2020-06-30 13:30:00|2266.61|2266.61|2271.15|2271.15|2272.9|2272.9|2264.12|2264.12|0
1593524100000|2020-06-30 13:35:00|2271.04|2271.04|2276.76|2276.76|2278.55|2278.55|2271.04|2271.04|0
1593524400000|2020-06-30 13:40:00|2276.77|2276.77|2269.69|2269.69|2276.77|2276.77|2269.02|2269.02|0
1593524700000|2020-06-30 13:45:00|2269.86|2269.86|2269.02|2269.02|2274.79|2274.79|2268.21|2268.21|0
1593525000000|2020-06-30 13:50:00|2269.07|2269.07|2268.02|2268.02|2269.07|2269.07|2265.49|2265.49|0
1593525300000|2020-06-30 13:55:00|2268.06|2268.06|2264|2264|2268.28|2268.28|2263.57|2263.57|0
1593525600000|2020-06-30 14:00:00|2263.83|2263.83|2263.3|2263.3|2268.84|2268.84|2263.3|2263.3|0
1593525900000|2020-06-30 14:05:00|2263.63|2263.63|2266.77|2266.77|2267.79|2267.79|2262.76|2262.76|0
1593526200000|2020-06-30 14:10:00|2266.94|2266.94|2265.42|2265.42|2267.65|2267.65|2264.81|2264.81|0
1593526500000|2020-06-30 14:15:00|2265.26|2265.26|2263.36|2263.36|2265.86|2265.86|2262.77|2262.77|0
1593526800000|2020-06-30 14:20:00|2263.24|2263.24|2266.51|2266.51|2266.78|2266.78|2261.11|2261.11|0
1593527100000|2020-06-30 14:25:00|2266.07|2266.07|2266.27|2266.27|2269.01|2269.01|2264.19|2264.19|0
1593527400000|2020-06-30 14:30:00|2266.21|2266.21|2269.75|2269.75|2270.06|2270.06|2264.22|2264.22|0
1593527700000|2020-06-30 14:35:00|2269.64|2269.64|2267.2|2267.2|2271.97|2271.97|2266.76|2266.76|0
1593528000000|2020-06-30 14:40:00|2267.46|2267.46|2268.47|2268.47|2269.94|2269.94|2267.07|2267.07|0
1593528300000|2020-06-30 14:45:00|2268.3|2268.3|2269.74|2269.74|2272.04|2272.04|2268.11|2268.11|0
1593528600000|2020-06-30 14:50:00|2270.38|2270.38|2272.32|2272.32|2274.78|2274.78|2268.53|2268.53|0
1593528900000|2020-06-30 14:55:00|2272.98|2272.98|2274.99|2274.99|2276.12|2276.12|2271.4|2271.4|0
1593529200000|2020-06-30 15:00:00|2275.21|2275.21|2278.6|2278.6|2279.47|2279.47|2274.18|2274.18|0
1593529500000|2020-06-30 15:05:00|2278.65|2278.65|2279.89|2279.89|2282.54|2282.54|2278.62|2278.62|0
1593529800000|2020-06-30 15:10:00|2279.93|2279.93|2277.32|2277.32|2280.18|2280.18|2275.19|2275.19|0
1593530100000|2020-06-30 15:15:00|2277.28|2277.28|2279.09|2279.09|2279.67|2279.67|2277.13|2277.13|0
1593530400000|2020-06-30 15:20:00|2278.92|2278.92|2281.88|2281.88|2282.64|2282.64|2277.52|2277.52|0
1593530700000|2020-06-30 15:25:00|2281.91|2281.91|2283.53|2283.53|2286.79|2286.79|2280.48|2280.48|0
1593587700000|2020-07-01 07:15:00|2277.49|2277.49|2274.37|2274.37|2277.49|2277.49|2272.55|2272.55|0
1593588000000|2020-07-01 07:20:00|2274.54|2274.54|2282.16|2282.16|2283.83|2283.83|2274.37|2274.37|0
1593588300000|2020-07-01 07:25:00|2282.19|2282.19|2281.58|2281.58|2283.55|2283.55|2279.44|2279.44|0
1593588600000|2020-07-01 07:30:00|2281.54|2281.54|2283.37|2283.37|2283.39|2283.39|2280.02|2280.02|0
1593588900000|2020-07-01 07:35:00|2283.48|2283.48|2277.62|2277.62|2284.52|2284.52|2277.62|2277.62|0
1593589200000|2020-07-01 07:40:00|2277.53|2277.53|2276.98|2276.98|2280.95|2280.95|2276.95|2276.95|0
1593589500000|2020-07-01 07:45:00|2276.68|2276.68|2281.39|2281.39|2281.44|2281.44|2275.79|2275.79|0
1593589800000|2020-07-01 07:50:00|2281.34|2281.34|2276.24|2276.24|2281.98|2281.98|2276.24|2276.24|0
1593590100000|2020-07-01 07:55:00|2276.44|2276.44|2277.51|2277.51|2278.3|2278.3|2274.91|2274.91|0
1593590400000|2020-07-01 08:00:00|2277.55|2277.55|2280.34|2280.34|2280.34|2280.34|2275.25|2275.25|0
1593590700000|2020-07-01 08:05:00|2280.42|2280.42|2284.53|2284.53|2286.14|2286.14|2280.42|2280.42|0
1593591000000|2020-07-01 08:10:00|2284.64|2284.64|2279.57|2279.57|2284.64|2284.64|2279.57|2279.57|0
1593591300000|2020-07-01 08:15:00|2279.29|2279.29|2273.67|2273.67|2279.56|2279.56|2272.62|2272.62|0
1593591600000|2020-07-01 08:20:00|2273.85|2273.85|2275.07|2275.07|2275.2|2275.2|2273.68|2273.68|0
1593591900000|2020-07-01 08:25:00|2275.18|2275.18|2272.56|2272.56|2275.4|2275.4|2272.2|2272.2|0
1593592200000|2020-07-01 08:30:00|2272.61|2272.61|2271.77|2271.77|2273.19|2273.19|2271.61|2271.61|0
1593592500000|2020-07-01 08:35:00|2271.94|2271.94|2271.24|2271.24|2271.94|2271.94|2269.06|2269.06|0
1593592800000|2020-07-01 08:40:00|2271.64|2271.64|2271.97|2271.97|2273.45|2273.45|2271.61|2271.61|0
1593593100000|2020-07-01 08:45:00|2271.81|2271.81|2270.73|2270.73|2272.33|2272.33|2270.27|2270.27|0
1593593400000|2020-07-01 08:50:00|2270.62|2270.62|2270.98|2270.98|2270.98|2270.98|2269.97|2269.97|0
1593593700000|2020-07-01 08:55:00|2270.81|2270.81|2269.5|2269.5|2272.49|2272.49|2268.46|2268.46|0
1593594000000|2020-07-01 09:00:00|2269.51|2269.51|2269.58|2269.58|2270.76|2270.76|2269.51|2269.51|0
1593594300000|2020-07-01 09:05:00|2269.47|2269.47|2271.78|2271.78|2271.81|2271.81|2267.87|2267.87|0
1593594600000|2020-07-01 09:10:00|2271.61|2271.61|2273.33|2273.33|2273.66|2273.66|2271.33|2271.33|0
1593594900000|2020-07-01 09:15:00|2273.5|2273.5|2271.81|2271.81|2274.15|2274.15|2271.75|2271.75|0
1593595200000|2020-07-01 09:20:00|2271.7|2271.7|2270.76|2270.76|2273.22|2273.22|2270.32|2270.32|0
1593595500000|2020-07-01 09:25:00|2270.6|2270.6|2271.42|2271.42|2271.59|2271.59|2269.63|2269.63|0
1593595800000|2020-07-01 09:30:00|2271.44|2271.44|2269.43|2269.43|2277.9|2277.9|2269.02|2269.02|0
1593596100000|2020-07-01 09:35:00|2269.27|2269.27|2269.25|2269.25|2270.29|2270.29|2267.8|2267.8|0
1593596400000|2020-07-01 09:40:00|2268.74|2268.74|2260.23|2260.23|2268.74|2268.74|2260.17|2260.17|0
1593596700000|2020-07-01 09:45:00|2260.07|2260.07|2257.76|2257.76|2260.07|2260.07|2253.98|2253.98|0
1593597000000|2020-07-01 09:50:00|2257.43|2257.43|2257.89|2257.89|2257.89|2257.89|2254.78|2254.78|0
1593597300000|2020-07-01 09:55:00|2258.06|2258.06|2252.75|2252.75|2258.62|2258.62|2252.64|2252.64|0
1593597600000|2020-07-01 10:00:00|2252.58|2252.58|2257.4|2257.4|2257.73|2257.73|2250.05|2250.05|0
1593597900000|2020-07-01 10:05:00|2257.35|2257.35|2258.7|2258.7|2258.7|2258.7|2254.06|2254.06|0
1593598200000|2020-07-01 10:10:00|2259.24|2259.24|2259.1|2259.1|2261.94|2261.94|2258.73|2258.73|0
1593598500000|2020-07-01 10:15:00|2259.21|2259.21|2259.47|2259.47|2261.12|2261.12|2258.2|2258.2|0
1593598800000|2020-07-01 10:20:00|2259.45|2259.45|2255.49|2255.49|2259.45|2259.45|2254.18|2254.18|0
1593599100000|2020-07-01 10:25:00|2255.45|2255.45|2258.4|2258.4|2258.61|2258.61|2255.08|2255.08|0
1593599400000|2020-07-01 10:30:00|2258.23|2258.23|2265.23|2265.23|2265.23|2265.23|2257.6|2257.6|0
1593599700000|2020-07-01 10:35:00|2265.19|2265.19|2259.28|2259.28|2265.19|2265.19|2257.19|2257.19|0
1593600000000|2020-07-01 10:40:00|2259.11|2259.11|2259.8|2259.8|2260.3|2260.3|2255.65|2255.65|0
1593600300000|2020-07-01 10:45:00|2259.64|2259.64|2260.81|2260.81|2261.98|2261.98|2259.1|2259.1|0
1593600600000|2020-07-01 10:50:00|2260.47|2260.47|2251.25|2251.25|2260.75|2260.75|2250.32|2250.32|0
1593600900000|2020-07-01 10:55:00|2250.81|2250.81|2246.5|2246.5|2250.81|2250.81|2244.16|2244.16|0
1593601200000|2020-07-01 11:00:00|2246.39|2246.39|2238.67|2238.67|2247.12|2247.12|2237.51|2237.51|0
1593601500000|2020-07-01 11:05:00|2238.5|2238.5|2239.06|2239.06|2239.33|2239.33|2237.13|2237.13|0
1593601800000|2020-07-01 11:10:00|2238.89|2238.89|2240.2|2240.2|2242.42|2242.42|2237.1|2237.1|0
1593602100000|2020-07-01 11:15:00|2240.14|2240.14|2244.75|2244.75|2246.68|2246.68|2240.14|2240.14|0
1593602400000|2020-07-01 11:20:00|2244.77|2244.77|2243.63|2243.63|2244.95|2244.95|2243.26|2243.26|0
1593602700000|2020-07-01 11:25:00|2243.67|2243.67|2242.33|2242.33|2243.67|2243.67|2241.43|2241.43|0
1593603000000|2020-07-01 11:30:00|2242.16|2242.16|2238.17|2238.17|2242.71|2242.71|2237.83|2237.83|0
1593603300000|2020-07-01 11:35:00|2238.5|2238.5|2237.67|2237.67|2238.51|2238.51|2236.16|2236.16|0
1593603600000|2020-07-01 11:40:00|2237.63|2237.63|2238.13|2238.13|2238.3|2238.3|2235.51|2235.51|0
1593603900000|2020-07-01 11:45:00|2238.17|2238.17|2237.47|2237.47|2238.17|2238.17|2236.7|2236.7|0
1593604200000|2020-07-01 11:50:00|2237.36|2237.36|2244.04|2244.04|2244.55|2244.55|2237.02|2237.02|0
1593604500000|2020-07-01 11:55:00|2243.98|2243.98|2243.55|2243.55|2244.39|2244.39|2242.48|2242.48|0
1593604800000|2020-07-01 12:00:00|2243.5|2243.5|2242.97|2242.97|2245.59|2245.59|2242.38|2242.38|0
1593605100000|2020-07-01 12:05:00|2242.86|2242.86|2239.7|2239.7|2242.86|2242.86|2238.82|2238.82|0
1593605400000|2020-07-01 12:10:00|2239.76|2239.76|2242.93|2242.93|2242.96|2242.96|2239.59|2239.59|0
1593605700000|2020-07-01 12:15:00|2242.75|2242.75|2242.24|2242.24|2243.53|2243.53|2240.44|2240.44|0
1593606000000|2020-07-01 12:20:00|2242.41|2242.41|2251.55|2251.55|2251.91|2251.91|2242.02|2242.02|0
1593606300000|2020-07-01 12:25:00|2251.22|2251.22|2252.05|2252.05|2253.56|2253.56|2251.06|2251.06|0
1593606600000|2020-07-01 12:30:00|2251.89|2251.89|2253.08|2253.08|2253.84|2253.84|2250.98|2250.98|0
1593606900000|2020-07-01 12:35:00|2252.97|2252.97|2256.33|2256.33|2256.57|2256.57|2252.8|2252.8|0
1593607200000|2020-07-01 12:40:00|2256.66|2256.66|2254.65|2254.65|2258.59|2258.59|2253.1|2253.1|0
1593607500000|2020-07-01 12:45:00|2254.7|2254.7|2262.48|2262.48|2266.85|2266.85|2254.7|2254.7|0
1593607800000|2020-07-01 12:50:00|2262.6|2262.6|2265.49|2265.49|2265.69|2265.69|2262.16|2262.16|0
1593608100000|2020-07-01 12:55:00|2265.69|2265.69|2267.58|2267.58|2268.14|2268.14|2265.02|2265.02|0
1593608400000|2020-07-01 13:00:00|2267.69|2267.69|2270.68|2270.68|2271.53|2271.53|2266.52|2266.52|0
1593608700000|2020-07-01 13:05:00|2270.85|2270.85|2267.84|2267.84|2271.63|2271.63|2267.01|2267.01|0
1593609000000|2020-07-01 13:10:00|2267.52|2267.52|2266.5|2266.5|2269.86|2269.86|2266.5|2266.5|0
1593609300000|2020-07-01 13:15:00|2266.61|2266.61|2265.87|2265.87|2269.85|2269.85|2265.71|2265.71|0
1593609600000|2020-07-01 13:20:00|2265.7|2265.7|2262.99|2262.99|2266.09|2266.09|2262.53|2262.53|0
1593609900000|2020-07-01 13:25:00|2263.17|2263.17|2266.39|2266.39|2267.32|2267.32|2263.17|2263.17|0
1593610200000|2020-07-01 13:30:00|2266.56|2266.56|2275.9|2275.9|2275.9|2275.9|2265.14|2265.14|0
1593610500000|2020-07-01 13:35:00|2276.18|2276.18|2275.81|2275.81|2279.3|2279.3|2275.81|2275.81|0
1593610800000|2020-07-01 13:40:00|2275.97|2275.97|2278.27|2278.27|2278.28|2278.28|2273.55|2273.55|0
1593611100000|2020-07-01 13:45:00|2278.48|2278.48|2275.82|2275.82|2279.25|2279.25|2274.49|2274.49|0
1593611400000|2020-07-01 13:50:00|2275.66|2275.66|2273.14|2273.14|2278.21|2278.21|2272.68|2272.68|0
1593611700000|2020-07-01 13:55:00|2273.18|2273.18|2273.31|2273.31|2274.01|2274.01|2271.09|2271.09|0
1593612000000|2020-07-01 14:00:00|2273.63|2273.63|2271.19|2271.19|2286.05|2286.05|2271.13|2271.13|0
1593612300000|2020-07-01 14:05:00|2271.41|2271.41|2274.07|2274.07|2274.75|2274.75|2268.41|2268.41|0
1593612600000|2020-07-01 14:10:00|2274.3|2274.3|2283.21|2283.21|2283.93|2283.93|2274.3|2274.3|0
1593612900000|2020-07-01 14:15:00|2283.16|2283.16|2282.16|2282.16|2284.45|2284.45|2281.77|2281.77|0
1593613200000|2020-07-01 14:20:00|2282|2282|2279.11|2279.11|2282.47|2282.47|2277.67|2277.67|0
1593613500000|2020-07-01 14:25:00|2278.94|2278.94|2277.7|2277.7|2280.39|2280.39|2277.14|2277.14|0
1593613800000|2020-07-01 14:30:00|2278.04|2278.04|2275.16|2275.16|2281.74|2281.74|2275.16|2275.16|0
1593614100000|2020-07-01 14:35:00|2275.38|2275.38|2268.67|2268.67|2275.75|2275.75|2267.54|2267.54|0
1593614400000|2020-07-01 14:40:00|2268.66|2268.66|2266.05|2266.05|2270.49|2270.49|2265.54|2265.54|0
1593614700000|2020-07-01 14:45:00|2266.04|2266.04|2262.09|2262.09|2266.42|2266.42|2261.31|2261.31|0
1593615000000|2020-07-01 14:50:00|2262.14|2262.14|2265.56|2265.56|2266.69|2266.69|2262.14|2262.14|0
1593615300000|2020-07-01 14:55:00|2265.45|2265.45|2268.08|2268.08|2268.18|2268.18|2262.85|2262.85|0
1593615600000|2020-07-01 15:00:00|2268.09|2268.09|2263.06|2263.06|2268.52|2268.52|2262.44|2262.44|0
1593615900000|2020-07-01 15:05:00|2262.73|2262.73|2263.94|2263.94|2265.42|2265.42|2262.38|2262.38|0
1593616200000|2020-07-01 15:10:00|2263.93|2263.93|2260.75|2260.75|2263.93|2263.93|2258.4|2258.4|0
1593616500000|2020-07-01 15:15:00|2260.81|2260.81|2253.78|2253.78|2261.52|2261.52|2253.72|2253.72|0
1593616800000|2020-07-01 15:20:00|2253.89|2253.89|2254.31|2254.31|2256.68|2256.68|2251.99|2251.99|0
1593617100000|2020-07-01 15:25:00|2254.36|2254.36|2251.87|2251.87|2254.67|2254.67|2249.27|2249.27|0
1593674100000|2020-07-02 07:15:00|2299.31|2299.31|2304.46|2304.46|2304.85|2304.85|2298.87|2298.87|0
1593674400000|2020-07-02 07:20:00|2304.86|2304.86|2310.45|2310.45|2311.95|2311.95|2304.86|2304.86|0
1593674700000|2020-07-02 07:25:00|2310.34|2310.34|2316.78|2316.78|2317.11|2317.11|2308.09|2308.09|0
1593675000000|2020-07-02 07:30:00|2316.89|2316.89|2305.54|2305.54|2319.77|2319.77|2305.01|2305.01|0
1593675300000|2020-07-02 07:35:00|2305.37|2305.37|2312.74|2312.74|2315.24|2315.24|2304.92|2304.92|0
1593675600000|2020-07-02 07:40:00|2312.72|2312.72|2317.4|2317.4|2318.95|2318.95|2312.26|2312.26|0
1593675900000|2020-07-02 07:45:00|2318.23|2318.23|2325.76|2325.76|2326|2326|2317.52|2317.52|0
1593676200000|2020-07-02 07:50:00|2325.36|2325.36|2327.2|2327.2|2328.34|2328.34|2324.06|2324.06|0
1593676500000|2020-07-02 07:55:00|2327.16|2327.16|2326.18|2326.18|2328.99|2328.99|2324.61|2324.61|0
1593676800000|2020-07-02 08:00:00|2325.84|2325.84|2318.12|2318.12|2328.83|2328.83|2318.01|2318.01|0
1593677100000|2020-07-02 08:05:00|2317.95|2317.95|2325.22|2325.22|2325.49|2325.49|2316.18|2316.18|0
1593677400000|2020-07-02 08:10:00|2325.33|2325.33|2322.4|2322.4|2327.6|2327.6|2321.71|2321.71|0
1593677700000|2020-07-02 08:15:00|2322.06|2322.06|2326.18|2326.18|2327.58|2327.58|2322.06|2322.06|0
1593678000000|2020-07-02 08:20:00|2326.12|2326.12|2331.21|2331.21|2332.46|2332.46|2325.96|2325.96|0
1593678300000|2020-07-02 08:25:00|2331.38|2331.38|2335.5|2335.5|2337.36|2337.36|2331.38|2331.38|0
1593678600000|2020-07-02 08:30:00|2335.61|2335.61|2341.56|2341.56|2342.06|2342.06|2334.62|2334.62|0
1593678900000|2020-07-02 08:35:00|2341.72|2341.72|2338.85|2338.85|2342.49|2342.49|2338.46|2338.46|0
1593679200000|2020-07-02 08:40:00|2338.89|2338.89|2342.43|2342.43|2342.83|2342.83|2338.52|2338.52|0
1593679500000|2020-07-02 08:45:00|2342.49|2342.49|2337.13|2337.13|2342.71|2342.71|2336.15|2336.15|0
1593679800000|2020-07-02 08:50:00|2337.02|2337.02|2335.06|2335.06|2338.85|2338.85|2335.05|2335.05|0
1593680100000|2020-07-02 08:55:00|2335.34|2335.34|2328.78|2328.78|2336.05|2336.05|2328.11|2328.11|0
1593680400000|2020-07-02 09:00:00|2328.82|2328.82|2326.1|2326.1|2330.3|2330.3|2321.9|2321.9|0
1593680700000|2020-07-02 09:05:00|2325.93|2325.93|2330.01|2330.01|2331.04|2331.04|2324.85|2324.85|0
1593681000000|2020-07-02 09:10:00|2330.07|2330.07|2328.85|2328.85|2330.91|2330.91|2327.06|2327.06|0
1593681300000|2020-07-02 09:15:00|2328.86|2328.86|2330.86|2330.86|2330.91|2330.91|2326.25|2326.25|0
1593681600000|2020-07-02 09:20:00|2330.77|2330.77|2329.13|2329.13|2331.19|2331.19|2327.53|2327.53|0
1593681900000|2020-07-02 09:25:00|2329.3|2329.3|2331.39|2331.39|2332.32|2332.32|2329.3|2329.3|0
1593682200000|2020-07-02 09:30:00|2331.4|2331.4|2323.8|2323.8|2331.45|2331.45|2323.45|2323.45|0
1593682500000|2020-07-02 09:35:00|2323.78|2323.78|2324.18|2324.18|2326.11|2326.11|2322.4|2322.4|0
1593682800000|2020-07-02 09:40:00|2324.12|2324.12|2322.13|2322.13|2327.81|2327.81|2322.08|2322.08|0
1593683100000|2020-07-02 09:45:00|2322.07|2322.07|2324|2324|2325.84|2325.84|2322.07|2322.07|0
1593683400000|2020-07-02 09:50:00|2324.06|2324.06|2322.58|2322.58|2324.87|2324.87|2322.58|2322.58|0
1593683700000|2020-07-02 09:55:00|2322.35|2322.35|2322.97|2322.97|2322.97|2322.97|2320.67|2320.67|0
1593684000000|2020-07-02 10:00:00|2323.69|2323.69|2322.87|2322.87|2325.52|2325.52|2322.87|2322.87|0
1593684300000|2020-07-02 10:05:00|2322.83|2322.83|2318.57|2318.57|2323.52|2323.52|2317.51|2317.51|0
1593684600000|2020-07-02 10:10:00|2318.8|2318.8|2317.78|2317.78|2318.86|2318.86|2316.26|2316.26|0
1593684900000|2020-07-02 10:15:00|2317.61|2317.61|2314.39|2314.39|2319.63|2319.63|2313.43|2313.43|0
1593685200000|2020-07-02 10:20:00|2314.53|2314.53|2309.46|2309.46|2314.53|2314.53|2309.46|2309.46|0
1593685500000|2020-07-02 10:25:00|2309.39|2309.39|2312.18|2312.18|2312.5|2312.5|2307|2307|0
1593685800000|2020-07-02 10:30:00|2312.01|2312.01|2314.79|2314.79|2314.79|2314.79|2310.21|2310.21|0
1593686100000|2020-07-02 10:35:00|2314.57|2314.57|2311.97|2311.97|2316.03|2316.03|2311.97|2311.97|0
1593686400000|2020-07-02 10:40:00|2311.95|2311.95|2316.01|2316.01|2316.01|2316.01|2311.95|2311.95|0
1593686700000|2020-07-02 10:45:00|2317|2317|2318.94|2318.94|2318.94|2318.94|2316.24|2316.24|0
1593687000000|2020-07-02 10:50:00|2319.11|2319.11|2320.87|2320.87|2321.48|2321.48|2319.05|2319.05|0
1593687300000|2020-07-02 10:55:00|2320.7|2320.7|2324.78|2324.78|2324.78|2324.78|2320.7|2320.7|0
1593687600000|2020-07-02 11:00:00|2324.73|2324.73|2320.73|2320.73|2325.6|2325.6|2320.73|2320.73|0
1593687900000|2020-07-02 11:05:00|2320.9|2320.9|2320.99|2320.99|2322.51|2322.51|2318.05|2318.05|0
1593688200000|2020-07-02 11:10:00|2320.76|2320.76|2319.36|2319.36|2321.57|2321.57|2319.36|2319.36|0
1593688500000|2020-07-02 11:15:00|2319.03|2319.03|2320.95|2320.95|2322.88|2322.88|2318.97|2318.97|0
1593688800000|2020-07-02 11:20:00|2321.62|2321.62|2321.85|2321.85|2322.87|2322.87|2320.61|2320.61|0
1593689100000|2020-07-02 11:25:00|2321.92|2321.92|2318.81|2318.81|2323.39|2323.39|2318.46|2318.46|0
1593689400000|2020-07-02 11:30:00|2318.64|2318.64|2317.6|2317.6|2321.4|2321.4|2317.6|2317.6|0
1593689700000|2020-07-02 11:35:00|2317.89|2317.89|2321.01|2321.01|2321.01|2321.01|2317.89|2317.89|0
1593690000000|2020-07-02 11:40:00|2321.07|2321.07|2321.46|2321.46|2321.87|2321.87|2320.54|2320.54|0
1593690300000|2020-07-02 11:45:00|2321.45|2321.45|2320.72|2320.72|2322.93|2322.93|2320.72|2320.72|0
1593690600000|2020-07-02 11:50:00|2320.83|2320.83|2313.02|2313.02|2320.89|2320.89|2313.02|2313.02|0
1593690900000|2020-07-02 11:55:00|2312.99|2312.99|2316.43|2316.43|2317.06|2317.06|2312.85|2312.85|0
1593691200000|2020-07-02 12:00:00|2316.76|2316.76|2315.03|2315.03|2317.13|2317.13|2314.73|2314.73|0
1593691500000|2020-07-02 12:05:00|2315.2|2315.2|2315.87|2315.87|2316.06|2316.06|2313.73|2313.73|0
1593691800000|2020-07-02 12:10:00|2315.92|2315.92|2315.31|2315.31|2317.37|2317.37|2315.31|2315.31|0
1593692100000|2020-07-02 12:15:00|2315.43|2315.43|2308.99|2308.99|2315.43|2315.43|2308.99|2308.99|0
1593692400000|2020-07-02 12:20:00|2308.71|2308.71|2307.24|2307.24|2308.74|2308.74|2307.24|2307.24|0
1593692700000|2020-07-02 12:25:00|2307.35|2307.35|2308.56|2308.56|2310.59|2310.59|2306.65|2306.65|0
1593693000000|2020-07-02 12:30:00|2308.55|2308.55|2329.9|2329.9|2330.96|2330.96|2308.55|2308.55|0
1593693300000|2020-07-02 12:35:00|2330.01|2330.01|2331.52|2331.52|2332.65|2332.65|2329.49|2329.49|0
1593693600000|2020-07-02 12:40:00|2331.69|2331.69|2334.97|2334.97|2336.68|2336.68|2331.69|2331.69|0
1593693900000|2020-07-02 12:45:00|2334.93|2334.93|2336.65|2336.65|2337.42|2337.42|2334.93|2334.93|0
1593694200000|2020-07-02 12:50:00|2336.69|2336.69|2342.97|2342.97|2343.25|2343.25|2336.35|2336.35|0
1593694500000|2020-07-02 12:55:00|2343.14|2343.14|2344.41|2344.41|2344.41|2344.41|2339.87|2339.87|0
1593694800000|2020-07-02 13:00:00|2344.74|2344.74|2344.82|2344.82|2346.02|2346.02|2341.83|2341.83|0
1593695100000|2020-07-02 13:05:00|2344.81|2344.81|2341.97|2341.97|2345.52|2345.52|2340.78|2340.78|0
1593695400000|2020-07-02 13:10:00|2342.01|2342.01|2339.03|2339.03|2342.01|2342.01|2339|2339|0
1593695700000|2020-07-02 13:15:00|2339.09|2339.09|2338.98|2338.98|2340.81|2340.81|2338.81|2338.81|0
1593696000000|2020-07-02 13:20:00|2338.93|2338.93|2341.64|2341.64|2342.74|2342.74|2338.45|2338.45|0
1593696300000|2020-07-02 13:25:00|2341.47|2341.47|2340.17|2340.17|2341.47|2341.47|2338.74|2338.74|0
1593696600000|2020-07-02 13:30:00|2340.28|2340.28|2343.76|2343.76|2343.78|2343.78|2333.65|2333.65|0
1593696900000|2020-07-02 13:35:00|2343.78|2343.78|2343.89|2343.89|2347.07|2347.07|2341.95|2341.95|0
1593697200000|2020-07-02 13:40:00|2344.12|2344.12|2340.83|2340.83|2345.17|2345.17|2338.59|2338.59|0
1593697500000|2020-07-02 13:45:00|2341.13|2341.13|2348.22|2348.22|2348.34|2348.34|2341.12|2341.12|0
1593697800000|2020-07-02 13:50:00|2348.25|2348.25|2347.23|2347.23|2350.11|2350.11|2346.98|2346.98|0
1593698100000|2020-07-02 13:55:00|2347.4|2347.4|2349.48|2349.48|2349.92|2349.92|2347.18|2347.18|0
1593698400000|2020-07-02 14:00:00|2349.71|2349.71|2346.41|2346.41|2350.61|2350.61|2346.2|2346.2|0
1593698700000|2020-07-02 14:05:00|2346.53|2346.53|2350.17|2350.17|2350.46|2350.46|2346.53|2346.53|0
1593699000000|2020-07-02 14:10:00|2350.12|2350.12|2348.75|2348.75|2351.3|2351.3|2347.85|2347.85|0
1593699300000|2020-07-02 14:15:00|2348.81|2348.81|2350.19|2350.19|2353.07|2353.07|2348.81|2348.81|0
1593699600000|2020-07-02 14:20:00|2350.36|2350.36|2342.22|2342.22|2351.93|2351.93|2342.11|2342.11|0
1593699900000|2020-07-02 14:25:00|2342.39|2342.39|2339.21|2339.21|2344.84|2344.84|2338.88|2338.88|0
1593700200000|2020-07-02 14:30:00|2339.04|2339.04|2342.08|2342.08|2342.08|2342.08|2338.1|2338.1|0
1593700500000|2020-07-02 14:35:00|2342.6|2342.6|2343.47|2343.47|2344.73|2344.73|2340.94|2340.94|0
1593700800000|2020-07-02 14:40:00|2343.49|2343.49|2344.81|2344.81|2345.79|2345.79|2342.53|2342.53|0
1593701100000|2020-07-02 14:45:00|2344.86|2344.86|2340.21|2340.21|2345.58|2345.58|2339.65|2339.65|0
1593701400000|2020-07-02 14:50:00|2340.15|2340.15|2337.57|2337.57|2341.35|2341.35|2333|2333|0
1593701700000|2020-07-02 14:55:00|2337.35|2337.35|2331.84|2331.84|2338.97|2338.97|2331.84|2331.84|0
1593702000000|2020-07-02 15:00:00|2331.83|2331.83|2328.8|2328.8|2334.49|2334.49|2327.42|2327.42|0
1593702300000|2020-07-02 15:05:00|2328.84|2328.84|2327.14|2327.14|2333.82|2333.82|2326.86|2326.86|0
1593702600000|2020-07-02 15:10:00|2327.15|2327.15|2322|2322|2327.4|2327.4|2321.54|2321.54|0
1593702900000|2020-07-02 15:15:00|2322.07|2322.07|2328.69|2328.69|2328.8|2328.8|2321.17|2321.17|0
1593703200000|2020-07-02 15:20:00|2328.89|2328.89|2334.53|2334.53|2334.53|2334.53|2328.04|2328.04|0
1593703500000|2020-07-02 15:25:00|2334.37|2334.37|2338.99|2338.99|2338.99|2338.99|2333.52|2333.52|0
1593760500000|2020-07-03 07:15:00|2329.72|2329.72|2323.93|2323.93|2329.72|2329.72|2321.43|2321.43|0
1593760800000|2020-07-03 07:20:00|2323.99|2323.99|2324.21|2324.21|2326.08|2326.08|2319.77|2319.77|0
1593761100000|2020-07-03 07:25:00|2324.22|2324.22|2325.72|2325.72|2326.25|2326.25|2323.1|2323.1|0
1593761400000|2020-07-03 07:30:00|2325.7|2325.7|2323.23|2323.23|2325.7|2325.7|2317.17|2317.17|0
1593761700000|2020-07-03 07:35:00|2323.73|2323.73|2324.43|2324.43|2325.35|2325.35|2322.5|2322.5|0
1593762000000|2020-07-03 07:40:00|2324.39|2324.39|2323.01|2323.01|2325.57|2325.57|2322.76|2322.76|0
1593762300000|2020-07-03 07:45:00|2323.05|2323.05|2321.18|2321.18|2323.85|2323.85|2318.4|2318.4|0
1593762600000|2020-07-03 07:50:00|2321.02|2321.02|2318.08|2318.08|2322.49|2322.49|2316.17|2316.17|0
1593762900000|2020-07-03 07:55:00|2317.91|2317.91|2321.48|2321.48|2322.56|2322.56|2317.57|2317.57|0
1593763200000|2020-07-03 08:00:00|2321.65|2321.65|2322.86|2322.86|2323.88|2323.88|2319.86|2319.86|0
1593763500000|2020-07-03 08:05:00|2323.11|2323.11|2320.2|2320.2|2323.11|2323.11|2318.92|2318.92|0
1593763800000|2020-07-03 08:10:00|2320.33|2320.33|2310.48|2310.48|2320.33|2320.33|2310.15|2310.15|0
1593764100000|2020-07-03 08:15:00|2310.14|2310.14|2310.62|2310.62|2312.27|2312.27|2306.02|2306.02|0
1593764400000|2020-07-03 08:20:00|2310.49|2310.49|2309.68|2309.68|2310.49|2310.49|2308.23|2308.23|0
1593764700000|2020-07-03 08:25:00|2309.71|2309.71|2309.78|2309.78|2311.14|2311.14|2308.8|2308.8|0
1593765000000|2020-07-03 08:30:00|2309.84|2309.84|2312.16|2312.16|2312.16|2312.16|2309.13|2309.13|0
1593765300000|2020-07-03 08:35:00|2312.33|2312.33|2311.04|2311.04|2314.09|2314.09|2311.04|2311.04|0
1593765600000|2020-07-03 08:40:00|2310.71|2310.71|2309.21|2309.21|2310.71|2310.71|2308.48|2308.48|0
1593765900000|2020-07-03 08:45:00|2308.71|2308.71|2308.52|2308.52|2309.27|2309.27|2307.64|2307.64|0
1593766200000|2020-07-03 08:50:00|2308.36|2308.36|2311.83|2311.83|2313.29|2313.29|2308.31|2308.31|0
1593766500000|2020-07-03 08:55:00|2311.78|2311.78|2308.87|2308.87|2311.79|2311.79|2308.65|2308.65|0
1593766800000|2020-07-03 09:00:00|2309.42|2309.42|2306.29|2306.29|2309.66|2309.66|2306.29|2306.29|0
1593767100000|2020-07-03 09:05:00|2306.07|2306.07|2305.87|2305.87|2306.2|2306.2|2304.32|2304.32|0
1593767400000|2020-07-03 09:10:00|2305.81|2305.81|2302.94|2302.94|2305.93|2305.93|2299.33|2299.33|0
1593767700000|2020-07-03 09:15:00|2302.83|2302.83|2301.32|2301.32|2304.25|2304.25|2301.32|2301.32|0
1593768000000|2020-07-03 09:20:00|2301.26|2301.26|2300.23|2300.23|2301.67|2301.67|2299.34|2299.34|0
1593768300000|2020-07-03 09:25:00|2300.29|2300.29|2297.56|2297.56|2301.14|2301.14|2296.25|2296.25|0
1593768600000|2020-07-03 09:30:00|2297.53|2297.53|2296.19|2296.19|2298.13|2298.13|2296.04|2296.04|0
1593768900000|2020-07-03 09:35:00|2296.02|2296.02|2295.9|2295.9|2297.12|2297.12|2295.34|2295.34|0
1593769200000|2020-07-03 09:40:00|2295.65|2295.65|2293.75|2293.75|2295.65|2295.65|2293.53|2293.53|0
1593769500000|2020-07-03 09:45:00|2293.64|2293.64|2289.49|2289.49|2293.64|2293.64|2288.69|2288.69|0
1593769800000|2020-07-03 09:50:00|2289.43|2289.43|2291.54|2291.54|2291.68|2291.68|2287.98|2287.98|0
1593770100000|2020-07-03 09:55:00|2291.37|2291.37|2287.54|2287.54|2291.65|2291.65|2287.31|2287.31|0
1593770400000|2020-07-03 10:00:00|2287.48|2287.48|2289.54|2289.54|2289.54|2289.54|2283.97|2283.97|0
1593770700000|2020-07-03 10:05:00|2289.56|2289.56|2286.33|2286.33|2289.56|2289.56|2284|2284|0
1593771000000|2020-07-03 10:10:00|2286.3|2286.3|2282.64|2282.64|2286.3|2286.3|2281.69|2281.69|0
1593771300000|2020-07-03 10:15:00|2282.6|2282.6|2281.68|2281.68|2283.95|2283.95|2281.33|2281.33|0
1593771600000|2020-07-03 10:20:00|2281.63|2281.63|2285.26|2285.26|2285.49|2285.49|2280.63|2280.63|0
1593771900000|2020-07-03 10:25:00|2284.93|2284.93|2290.22|2290.22|2290.41|2290.41|2284.16|2284.16|0
1593772200000|2020-07-03 10:30:00|2290.34|2290.34|2300.77|2300.77|2300.77|2300.77|2290.34|2290.34|0
1593772500000|2020-07-03 10:35:00|2300.82|2300.82|2298.21|2298.21|2301.08|2301.08|2298.08|2298.08|0
1593772800000|2020-07-03 10:40:00|2298.15|2298.15|2297.81|2297.81|2298.53|2298.53|2296.91|2296.91|0
1593773100000|2020-07-03 10:45:00|2297.72|2297.72|2297.56|2297.56|2300.54|2300.54|2297.56|2297.56|0
1593773400000|2020-07-03 10:50:00|2297.55|2297.55|2296.41|2296.41|2297.55|2297.55|2295.09|2295.09|0
1593773700000|2020-07-03 10:55:00|2296.47|2296.47|2300.86|2300.86|2301.07|2301.07|2296.01|2296.01|0
1593774000000|2020-07-03 11:00:00|2301.43|2301.43|2297.43|2297.43|2302.15|2302.15|2294.38|2294.38|0
1593774300000|2020-07-03 11:05:00|2297.42|2297.42|2297.21|2297.21|2297.81|2297.81|2296.99|2296.99|0
1593774600000|2020-07-03 11:10:00|2297.55|2297.55|2299.18|2299.18|2299.18|2299.18|2296.67|2296.67|0
1593774900000|2020-07-03 11:15:00|2299.3|2299.3|2296.11|2296.11|2299.41|2299.41|2296.07|2296.07|0
1593775200000|2020-07-03 11:20:00|2296.22|2296.22|2294.77|2294.77|2296.24|2296.24|2294.01|2294.01|0
1593775500000|2020-07-03 11:25:00|2295.27|2295.27|2293.06|2293.06|2295.63|2295.63|2292.75|2292.75|0
1593775800000|2020-07-03 11:30:00|2293|2293|2294.61|2294.61|2294.61|2294.61|2292.72|2292.72|0
1593776100000|2020-07-03 11:35:00|2294.5|2294.5|2291.01|2291.01|2294.78|2294.78|2291.01|2291.01|0
1593776400000|2020-07-03 11:40:00|2290.67|2290.67|2288.3|2288.3|2290.67|2290.67|2288.3|2288.3|0
1593776700000|2020-07-03 11:45:00|2288.14|2288.14|2290|2290|2290|2290|2285.49|2285.49|0
1593777000000|2020-07-03 11:50:00|2289.95|2289.95|2288.97|2288.97|2290.67|2290.67|2288.03|2288.03|0
1593777300000|2020-07-03 11:55:00|2288.93|2288.93|2287.67|2287.67|2289.09|2289.09|2286.39|2286.39|0
1593777600000|2020-07-03 12:00:00|2287.76|2287.76|2285.4|2285.4|2288.53|2288.53|2284.51|2284.51|0
1593777900000|2020-07-03 12:05:00|2285.46|2285.46|2285.68|2285.68|2285.79|2285.79|2283.94|2283.94|0
1593778200000|2020-07-03 12:10:00|2285.63|2285.63|2284.2|2284.2|2286.03|2286.03|2284.09|2284.09|0
1593778500000|2020-07-03 12:15:00|2284.03|2284.03|2289.77|2289.77|2289.77|2289.77|2284.03|2284.03|0
1593778800000|2020-07-03 12:20:00|2289.83|2289.83|2291.61|2291.61|2291.61|2291.61|2289.68|2289.68|0
1593779100000|2020-07-03 12:25:00|2291.44|2291.44|2291.19|2291.19|2292.19|2292.19|2290.85|2290.85|0
1593779400000|2020-07-03 12:30:00|2291.08|2291.08|2294.88|2294.88|2294.88|2294.88|2290.7|2290.7|0
1593779700000|2020-07-03 12:35:00|2294.89|2294.89|2294.7|2294.7|2295.72|2295.72|2294.7|2294.7|0
1593780000000|2020-07-03 12:40:00|2294.75|2294.75|2292.64|2292.64|2294.75|2294.75|2291.97|2291.97|0
1593780300000|2020-07-03 12:45:00|2292.47|2292.47|2291.02|2291.02|2293.07|2293.07|2291.02|2291.02|0
1593780600000|2020-07-03 12:50:00|2291.19|2291.19|2290.32|2290.32|2291.19|2291.19|2289|2289|0
1593780900000|2020-07-03 12:55:00|2290.16|2290.16|2289.71|2289.71|2290.16|2290.16|2288.42|2288.42|0
1593781200000|2020-07-03 13:00:00|2289.82|2289.82|2292.99|2292.99|2292.99|2292.99|2289.63|2289.63|0
1593781500000|2020-07-03 13:05:00|2292.93|2292.93|2294.43|2294.43|2294.6|2294.6|2292.93|2292.93|0
1593781800000|2020-07-03 13:10:00|2294.49|2294.49|2295.45|2295.45|2295.45|2295.45|2293.39|2293.39|0
1593782100000|2020-07-03 13:15:00|2295.78|2295.78|2298.04|2298.04|2300.89|2300.89|2295.72|2295.72|0
1593782400000|2020-07-03 13:20:00|2298.15|2298.15|2297.15|2297.15|2299.29|2299.29|2297.15|2297.15|0
1593782700000|2020-07-03 13:25:00|2297.14|2297.14|2298.2|2298.2|2298.2|2298.2|2296.08|2296.08|0
1593783000000|2020-07-03 13:30:00|2298.24|2298.24|2295.26|2295.26|2299.56|2299.56|2294.94|2294.94|0
1593783300000|2020-07-03 13:35:00|2295.17|2295.17|2291.85|2291.85|2295.17|2295.17|2290.52|2290.52|0
1593783600000|2020-07-03 13:40:00|2292.14|2292.14|2289.65|2289.65|2292.28|2292.28|2288.51|2288.51|0
1593783900000|2020-07-03 13:45:00|2290.15|2290.15|2294.41|2294.41|2294.41|2294.41|2290.04|2290.04|0
1593784200000|2020-07-03 13:50:00|2294.52|2294.52|2292.08|2292.08|2295.75|2295.75|2290.68|2290.68|0
1593784500000|2020-07-03 13:55:00|2292.25|2292.25|2291.03|2291.03|2292.73|2292.73|2291.03|2291.03|0
1593784800000|2020-07-03 14:00:00|2291.09|2291.09|2292.91|2292.91|2292.91|2292.91|2290.7|2290.7|0
1593785100000|2020-07-03 14:05:00|2293.57|2293.57|2290.98|2290.98|2294.62|2294.62|2290.97|2290.97|0
1593785400000|2020-07-03 14:10:00|2290.81|2290.81|2294.83|2294.83|2295.35|2295.35|2290.55|2290.55|0
1593785700000|2020-07-03 14:15:00|2295|2295|2294.2|2294.2|2295|2295|2292.02|2292.02|0
1593786000000|2020-07-03 14:20:00|2294.25|2294.25|2290.02|2290.02|2295.45|2295.45|2289.96|2289.96|0
1593786300000|2020-07-03 14:25:00|2289.98|2289.98|2287.94|2287.94|2290.37|2290.37|2287.6|2287.6|0
1593786600000|2020-07-03 14:30:00|2287.77|2287.77|2282.68|2282.68|2288.33|2288.33|2282.52|2282.52|0
1593786900000|2020-07-03 14:35:00|2282.46|2282.46|2282.69|2282.69|2283.89|2283.89|2279.67|2279.67|0
1593787200000|2020-07-03 14:40:00|2282.73|2282.73|2285.94|2285.94|2286.35|2286.35|2282.49|2282.49|0
1593787500000|2020-07-03 14:45:00|2285.66|2285.66|2288.91|2288.91|2288.92|2288.92|2284.43|2284.43|0
1593787800000|2020-07-03 14:50:00|2288.82|2288.82|2290.2|2290.2|2290.94|2290.94|2288.82|2288.82|0
1593788100000|2020-07-03 14:55:00|2290.26|2290.26|2293.33|2293.33|2294.27|2294.27|2289.91|2289.91|0
1593788400000|2020-07-03 15:00:00|2293.5|2293.5|2294.67|2294.67|2294.67|2294.67|2292.02|2292.02|0
1593788700000|2020-07-03 15:05:00|2294.56|2294.56|2293.78|2293.78|2294.58|2294.58|2291.62|2291.62|0
1593789000000|2020-07-03 15:10:00|2293.61|2293.61|2294.5|2294.5|2295.16|2295.16|2292.8|2292.8|0
1593789300000|2020-07-03 15:15:00|2294.54|2294.54|2295.25|2295.25|2295.26|2295.26|2292.79|2292.79|0
1593789600000|2020-07-03 15:20:00|2295.29|2295.29|2294.62|2294.62|2295.76|2295.76|2293.82|2293.82|0
1593789900000|2020-07-03 15:25:00|2294.45|2294.45|2292.49|2292.49|2294.64|2294.64|2292.02|2292.02|0
1593760500000|2020-07-03 07:15:00|2329.72|2329.72|2323.93|2323.93|2329.72|2329.72|2321.43|2321.43|0
1593760800000|2020-07-03 07:20:00|2323.99|2323.99|2324.21|2324.21|2326.08|2326.08|2319.77|2319.77|0
1593761100000|2020-07-03 07:25:00|2324.22|2324.22|2325.72|2325.72|2326.25|2326.25|2323.1|2323.1|0
1593761400000|2020-07-03 07:30:00|2325.7|2325.7|2323.23|2323.23|2325.7|2325.7|2317.17|2317.17|0
1593761700000|2020-07-03 07:35:00|2323.73|2323.73|2324.43|2324.43|2325.35|2325.35|2322.5|2322.5|0
1593762000000|2020-07-03 07:40:00|2324.39|2324.39|2323.01|2323.01|2325.57|2325.57|2322.76|2322.76|0
1593762300000|2020-07-03 07:45:00|2323.05|2323.05|2321.18|2321.18|2323.85|2323.85|2318.4|2318.4|0
1593762600000|2020-07-03 07:50:00|2321.02|2321.02|2318.08|2318.08|2322.49|2322.49|2316.17|2316.17|0
1593762900000|2020-07-03 07:55:00|2317.91|2317.91|2321.48|2321.48|2322.56|2322.56|2317.57|2317.57|0
1593763200000|2020-07-03 08:00:00|2321.65|2321.65|2322.86|2322.86|2323.88|2323.88|2319.86|2319.86|0
1593763500000|2020-07-03 08:05:00|2323.11|2323.11|2320.2|2320.2|2323.11|2323.11|2318.92|2318.92|0
1593763800000|2020-07-03 08:10:00|2320.33|2320.33|2310.48|2310.48|2320.33|2320.33|2310.15|2310.15|0
1593764100000|2020-07-03 08:15:00|2310.14|2310.14|2310.62|2310.62|2312.27|2312.27|2306.02|2306.02|0
1593764400000|2020-07-03 08:20:00|2310.49|2310.49|2309.68|2309.68|2310.49|2310.49|2308.23|2308.23|0
1593764700000|2020-07-03 08:25:00|2309.71|2309.71|2309.78|2309.78|2311.14|2311.14|2308.8|2308.8|0
1593765000000|2020-07-03 08:30:00|2309.84|2309.84|2312.16|2312.16|2312.16|2312.16|2309.13|2309.13|0
1593765300000|2020-07-03 08:35:00|2312.33|2312.33|2311.04|2311.04|2314.09|2314.09|2311.04|2311.04|0
1593765600000|2020-07-03 08:40:00|2310.71|2310.71|2309.21|2309.21|2310.71|2310.71|2308.48|2308.48|0
1593765900000|2020-07-03 08:45:00|2308.71|2308.71|2308.52|2308.52|2309.27|2309.27|2307.64|2307.64|0
1593766200000|2020-07-03 08:50:00|2308.36|2308.36|2311.83|2311.83|2313.29|2313.29|2308.31|2308.31|0
1593766500000|2020-07-03 08:55:00|2311.78|2311.78|2308.87|2308.87|2311.79|2311.79|2308.65|2308.65|0
1593766800000|2020-07-03 09:00:00|2309.42|2309.42|2306.29|2306.29|2309.66|2309.66|2306.29|2306.29|0
1593767100000|2020-07-03 09:05:00|2306.07|2306.07|2305.87|2305.87|2306.2|2306.2|2304.32|2304.32|0
1593767400000|2020-07-03 09:10:00|2305.81|2305.81|2302.94|2302.94|2305.93|2305.93|2299.33|2299.33|0
1593767700000|2020-07-03 09:15:00|2302.83|2302.83|2301.32|2301.32|2304.25|2304.25|2301.32|2301.32|0
1593768000000|2020-07-03 09:20:00|2301.26|2301.26|2300.23|2300.23|2301.67|2301.67|2299.34|2299.34|0
1593768300000|2020-07-03 09:25:00|2300.29|2300.29|2297.56|2297.56|2301.14|2301.14|2296.25|2296.25|0
1593768600000|2020-07-03 09:30:00|2297.53|2297.53|2296.19|2296.19|2298.13|2298.13|2296.04|2296.04|0
1593768900000|2020-07-03 09:35:00|2296.02|2296.02|2295.9|2295.9|2297.12|2297.12|2295.34|2295.34|0
1593769200000|2020-07-03 09:40:00|2295.65|2295.65|2293.75|2293.75|2295.65|2295.65|2293.53|2293.53|0
1593769500000|2020-07-03 09:45:00|2293.64|2293.64|2289.49|2289.49|2293.64|2293.64|2288.69|2288.69|0
1593769800000|2020-07-03 09:50:00|2289.43|2289.43|2291.54|2291.54|2291.68|2291.68|2287.98|2287.98|0
1593770100000|2020-07-03 09:55:00|2291.37|2291.37|2287.54|2287.54|2291.65|2291.65|2287.31|2287.31|0
1593770400000|2020-07-03 10:00:00|2287.48|2287.48|2289.54|2289.54|2289.54|2289.54|2283.97|2283.97|0
1593770700000|2020-07-03 10:05:00|2289.56|2289.56|2286.33|2286.33|2289.56|2289.56|2284|2284|0
1593771000000|2020-07-03 10:10:00|2286.3|2286.3|2282.64|2282.64|2286.3|2286.3|2281.69|2281.69|0
1593771300000|2020-07-03 10:15:00|2282.6|2282.6|2281.68|2281.68|2283.95|2283.95|2281.33|2281.33|0
1593771600000|2020-07-03 10:20:00|2281.63|2281.63|2285.26|2285.26|2285.49|2285.49|2280.63|2280.63|0
1593771900000|2020-07-03 10:25:00|2284.93|2284.93|2290.22|2290.22|2290.41|2290.41|2284.16|2284.16|0
1593772200000|2020-07-03 10:30:00|2290.34|2290.34|2300.77|2300.77|2300.77|2300.77|2290.34|2290.34|0
1593772500000|2020-07-03 10:35:00|2300.82|2300.82|2298.21|2298.21|2301.08|2301.08|2298.08|2298.08|0
1593772800000|2020-07-03 10:40:00|2298.15|2298.15|2297.81|2297.81|2298.53|2298.53|2296.91|2296.91|0
1593773100000|2020-07-03 10:45:00|2297.72|2297.72|2297.56|2297.56|2300.54|2300.54|2297.56|2297.56|0
1593773400000|2020-07-03 10:50:00|2297.55|2297.55|2296.41|2296.41|2297.55|2297.55|2295.09|2295.09|0
1593773700000|2020-07-03 10:55:00|2296.47|2296.47|2300.86|2300.86|2301.07|2301.07|2296.01|2296.01|0
1593774000000|2020-07-03 11:00:00|2301.43|2301.43|2297.43|2297.43|2302.15|2302.15|2294.38|2294.38|0
1593774300000|2020-07-03 11:05:00|2297.42|2297.42|2297.21|2297.21|2297.81|2297.81|2296.99|2296.99|0
1593774600000|2020-07-03 11:10:00|2297.55|2297.55|2299.18|2299.18|2299.18|2299.18|2296.67|2296.67|0
1593774900000|2020-07-03 11:15:00|2299.3|2299.3|2296.11|2296.11|2299.41|2299.41|2296.07|2296.07|0
1593775200000|2020-07-03 11:20:00|2296.22|2296.22|2294.77|2294.77|2296.24|2296.24|2294.01|2294.01|0
1593775500000|2020-07-03 11:25:00|2295.27|2295.27|2293.06|2293.06|2295.63|2295.63|2292.75|2292.75|0
1593775800000|2020-07-03 11:30:00|2293|2293|2294.61|2294.61|2294.61|2294.61|2292.72|2292.72|0
1593776100000|2020-07-03 11:35:00|2294.5|2294.5|2291.01|2291.01|2294.78|2294.78|2291.01|2291.01|0
1593776400000|2020-07-03 11:40:00|2290.67|2290.67|2288.3|2288.3|2290.67|2290.67|2288.3|2288.3|0
1593776700000|2020-07-03 11:45:00|2288.14|2288.14|2290|2290|2290|2290|2285.49|2285.49|0
1593777000000|2020-07-03 11:50:00|2289.95|2289.95|2288.97|2288.97|2290.67|2290.67|2288.03|2288.03|0
1593777300000|2020-07-03 11:55:00|2288.93|2288.93|2287.67|2287.67|2289.09|2289.09|2286.39|2286.39|0
1593777600000|2020-07-03 12:00:00|2287.76|2287.76|2285.4|2285.4|2288.53|2288.53|2284.51|2284.51|0
1593777900000|2020-07-03 12:05:00|2285.46|2285.46|2285.68|2285.68|2285.79|2285.79|2283.94|2283.94|0
1593778200000|2020-07-03 12:10:00|2285.63|2285.63|2284.2|2284.2|2286.03|2286.03|2284.09|2284.09|0
1593778500000|2020-07-03 12:15:00|2284.03|2284.03|2289.77|2289.77|2289.77|2289.77|2284.03|2284.03|0
1593778800000|2020-07-03 12:20:00|2289.83|2289.83|2291.61|2291.61|2291.61|2291.61|2289.68|2289.68|0
1593779100000|2020-07-03 12:25:00|2291.44|2291.44|2291.19|2291.19|2292.19|2292.19|2290.85|2290.85|0
1593779400000|2020-07-03 12:30:00|2291.08|2291.08|2294.88|2294.88|2294.88|2294.88|2290.7|2290.7|0
1593779700000|2020-07-03 12:35:00|2294.89|2294.89|2294.7|2294.7|2295.72|2295.72|2294.7|2294.7|0
1593780000000|2020-07-03 12:40:00|2294.75|2294.75|2292.64|2292.64|2294.75|2294.75|2291.97|2291.97|0
1593780300000|2020-07-03 12:45:00|2292.47|2292.47|2291.02|2291.02|2293.07|2293.07|2291.02|2291.02|0
1593780600000|2020-07-03 12:50:00|2291.19|2291.19|2290.32|2290.32|2291.19|2291.19|2289|2289|0
1593780900000|2020-07-03 12:55:00|2290.16|2290.16|2289.71|2289.71|2290.16|2290.16|2288.42|2288.42|0
1593781200000|2020-07-03 13:00:00|2289.82|2289.82|2292.99|2292.99|2292.99|2292.99|2289.63|2289.63|0
1593781500000|2020-07-03 13:05:00|2292.93|2292.93|2294.43|2294.43|2294.6|2294.6|2292.93|2292.93|0
1593781800000|2020-07-03 13:10:00|2294.49|2294.49|2295.45|2295.45|2295.45|2295.45|2293.39|2293.39|0
1593782100000|2020-07-03 13:15:00|2295.78|2295.78|2298.04|2298.04|2300.89|2300.89|2295.72|2295.72|0
1593782400000|2020-07-03 13:20:00|2298.15|2298.15|2297.15|2297.15|2299.29|2299.29|2297.15|2297.15|0
1593782700000|2020-07-03 13:25:00|2297.14|2297.14|2298.2|2298.2|2298.2|2298.2|2296.08|2296.08|0
1593783000000|2020-07-03 13:30:00|2298.24|2298.24|2295.26|2295.26|2299.56|2299.56|2294.94|2294.94|0
1593783300000|2020-07-03 13:35:00|2295.17|2295.17|2291.85|2291.85|2295.17|2295.17|2290.52|2290.52|0
1593783600000|2020-07-03 13:40:00|2292.14|2292.14|2289.65|2289.65|2292.28|2292.28|2288.51|2288.51|0
1593783900000|2020-07-03 13:45:00|2290.15|2290.15|2294.41|2294.41|2294.41|2294.41|2290.04|2290.04|0
1593784200000|2020-07-03 13:50:00|2294.52|2294.52|2292.08|2292.08|2295.75|2295.75|2290.68|2290.68|0
1593784500000|2020-07-03 13:55:00|2292.25|2292.25|2291.03|2291.03|2292.73|2292.73|2291.03|2291.03|0
1593784800000|2020-07-03 14:00:00|2291.09|2291.09|2292.91|2292.91|2292.91|2292.91|2290.7|2290.7|0
1593785100000|2020-07-03 14:05:00|2293.57|2293.57|2290.98|2290.98|2294.62|2294.62|2290.97|2290.97|0
1593785400000|2020-07-03 14:10:00|2290.81|2290.81|2294.83|2294.83|2295.35|2295.35|2290.55|2290.55|0
1593785700000|2020-07-03 14:15:00|2295|2295|2294.2|2294.2|2295|2295|2292.02|2292.02|0
1593786000000|2020-07-03 14:20:00|2294.25|2294.25|2290.02|2290.02|2295.45|2295.45|2289.96|2289.96|0
1593786300000|2020-07-03 14:25:00|2289.98|2289.98|2287.94|2287.94|2290.37|2290.37|2287.6|2287.6|0
1593786600000|2020-07-03 14:30:00|2287.77|2287.77|2282.68|2282.68|2288.33|2288.33|2282.52|2282.52|0
1593786900000|2020-07-03 14:35:00|2282.46|2282.46|2282.69|2282.69|2283.89|2283.89|2279.67|2279.67|0
1593787200000|2020-07-03 14:40:00|2282.73|2282.73|2285.94|2285.94|2286.35|2286.35|2282.49|2282.49|0
1593787500000|2020-07-03 14:45:00|2285.66|2285.66|2288.91|2288.91|2288.92|2288.92|2284.43|2284.43|0
1593787800000|2020-07-03 14:50:00|2288.82|2288.82|2290.2|2290.2|2290.94|2290.94|2288.82|2288.82|0
1593788100000|2020-07-03 14:55:00|2290.26|2290.26|2293.33|2293.33|2294.27|2294.27|2289.91|2289.91|0
1593788400000|2020-07-03 15:00:00|2293.5|2293.5|2294.67|2294.67|2294.67|2294.67|2292.02|2292.02|0
1593788700000|2020-07-03 15:05:00|2294.56|2294.56|2293.78|2293.78|2294.58|2294.58|2291.62|2291.62|0
1593789000000|2020-07-03 15:10:00|2293.61|2293.61|2294.5|2294.5|2295.16|2295.16|2292.8|2292.8|0
1593789300000|2020-07-03 15:15:00|2294.54|2294.54|2295.25|2295.25|2295.26|2295.26|2292.79|2292.79|0
1593789600000|2020-07-03 15:20:00|2295.29|2295.29|2294.62|2294.62|2295.76|2295.76|2293.82|2293.82|0
1593789900000|2020-07-03 15:25:00|2294.45|2294.45|2292.49|2292.49|2294.64|2294.64|2292.02|2292.02|0
1594019700000|2020-07-06 07:15:00|2404.98|2404.98|2411.6|2411.6|2413.11|2413.11|2404.98|2404.98|0
1594020000000|2020-07-06 07:20:00|2411.56|2411.56|2413.47|2413.47|2420.45|2420.45|2407.23|2407.23|0
1594020300000|2020-07-06 07:25:00|2413.8|2413.8|2411.05|2411.05|2419.88|2419.88|2410.2|2410.2|0
1594020600000|2020-07-06 07:30:00|2410.88|2410.88|2411.63|2411.63|2416.33|2416.33|2410.51|2410.51|0
1594020900000|2020-07-06 07:35:00|2411.8|2411.8|2410.24|2410.24|2415.42|2415.42|2407.71|2407.71|0
1594021200000|2020-07-06 07:40:00|2410.4|2410.4|2411.53|2411.53|2414.32|2414.32|2407.18|2407.18|0
1594021500000|2020-07-06 07:45:00|2411.2|2411.2|2410.23|2410.23|2411.46|2411.46|2406.95|2406.95|0
1594021800000|2020-07-06 07:50:00|2410.56|2410.56|2408.09|2408.09|2413.06|2413.06|2407.73|2407.73|0
1594022100000|2020-07-06 07:55:00|2408.13|2408.13|2406.98|2406.98|2411.62|2411.62|2406.65|2406.65|0
1594022400000|2020-07-06 08:00:00|2407.14|2407.14|2403.72|2403.72|2407.64|2407.64|2401.38|2401.38|0
1594022700000|2020-07-06 08:05:00|2403.89|2403.89|2403.46|2403.46|2406.7|2406.7|2401.38|2401.38|0
1594023000000|2020-07-06 08:10:00|2403.52|2403.52|2405.65|2405.65|2405.83|2405.83|2403.17|2403.17|0
1594023300000|2020-07-06 08:15:00|2405.59|2405.59|2401.72|2401.72|2405.71|2405.71|2399.88|2399.88|0
1594023600000|2020-07-06 08:20:00|2402.05|2402.05|2395.86|2395.86|2403.17|2403.17|2395.86|2395.86|0
1594023900000|2020-07-06 08:25:00|2395.65|2395.65|2397.3|2397.3|2400.9|2400.9|2395.5|2395.5|0
1594024200000|2020-07-06 08:30:00|2397.36|2397.36|2393.89|2393.89|2398.46|2398.46|2393.89|2393.89|0
1594024500000|2020-07-06 08:35:00|2393.61|2393.61|2388.38|2388.38|2395.21|2395.21|2386.75|2386.75|0
1594024800000|2020-07-06 08:40:00|2388.21|2388.21|2388.84|2388.84|2389.69|2389.69|2386.61|2386.61|0
1594025100000|2020-07-06 08:45:00|2389.01|2389.01|2389.35|2389.35|2392.02|2392.02|2388.52|2388.52|0
1594025400000|2020-07-06 08:50:00|2389.12|2389.12|2383.11|2383.11|2390.18|2390.18|2382.73|2382.73|0
1594025700000|2020-07-06 08:55:00|2383.28|2383.28|2382.47|2382.47|2383.45|2383.45|2380.82|2380.82|0
1594026000000|2020-07-06 09:00:00|2382.24|2382.24|2382.01|2382.01|2382.91|2382.91|2380.85|2380.85|0
1594026300000|2020-07-06 09:05:00|2381.85|2381.85|2380.83|2380.83|2382.5|2382.5|2379.64|2379.64|0
1594026600000|2020-07-06 09:10:00|2380.77|2380.77|2382.3|2382.3|2383.16|2383.16|2378.37|2378.37|0
1594026900000|2020-07-06 09:15:00|2382.19|2382.19|2388.68|2388.68|2389.09|2389.09|2381.84|2381.84|0
1594027200000|2020-07-06 09:20:00|2388.51|2388.51|2394.42|2394.42|2395.39|2395.39|2388.51|2388.51|0
1594027500000|2020-07-06 09:25:00|2393.92|2393.92|2394.55|2394.55|2395.62|2395.62|2392.08|2392.08|0
1594027800000|2020-07-06 09:30:00|2394.66|2394.66|2394.76|2394.76|2396.85|2396.85|2393.52|2393.52|0
1594028100000|2020-07-06 09:35:00|2394.77|2394.77|2397.29|2397.29|2397.29|2397.29|2394.56|2394.56|0
1594028400000|2020-07-06 09:40:00|2397.12|2397.12|2398.61|2398.61|2398.61|2398.61|2396.31|2396.31|0
1594028700000|2020-07-06 09:45:00|2398.72|2398.72|2399.83|2399.83|2400.91|2400.91|2398.39|2398.39|0
1594029000000|2020-07-06 09:50:00|2400.28|2400.28|2399.9|2399.9|2400.62|2400.62|2399.01|2399.01|0
1594029300000|2020-07-06 09:55:00|2400.06|2400.06|2403.22|2403.22|2403.82|2403.82|2399.46|2399.46|0
1594029600000|2020-07-06 10:00:00|2403.26|2403.26|2407.27|2407.27|2407.5|2407.5|2403.26|2403.26|0
1594029900000|2020-07-06 10:05:00|2407.44|2407.44|2405.54|2405.54|2408|2408|2405.36|2405.36|0
1594030200000|2020-07-06 10:10:00|2405.65|2405.65|2410.02|2410.02|2410.55|2410.55|2405.62|2405.62|0
1594030500000|2020-07-06 10:15:00|2410.36|2410.36|2405.46|2405.46|2410.85|2410.85|2405.4|2405.4|0
1594030800000|2020-07-06 10:20:00|2405.13|2405.13|2406.52|2406.52|2406.7|2406.7|2402.8|2402.8|0
1594031100000|2020-07-06 10:25:00|2406.46|2406.46|2402.68|2402.68|2406.46|2406.46|2402.29|2402.29|0
1594031400000|2020-07-06 10:30:00|2402.79|2402.79|2397.21|2397.21|2403.54|2403.54|2397.21|2397.21|0
1594031700000|2020-07-06 10:35:00|2397.04|2397.04|2392.59|2392.59|2397.04|2397.04|2391.75|2391.75|0
1594032000000|2020-07-06 10:40:00|2392.48|2392.48|2391.52|2391.52|2393.6|2393.6|2391.35|2391.35|0
1594032300000|2020-07-06 10:45:00|2391.47|2391.47|2393.96|2393.96|2394.93|2394.93|2390.78|2390.78|0
1594032600000|2020-07-06 10:50:00|2394.02|2394.02|2390.08|2390.08|2394.02|2394.02|2388.92|2388.92|0
1594032900000|2020-07-06 10:55:00|2389.59|2389.59|2391.82|2391.82|2391.82|2391.82|2388.23|2388.23|0
1594033200000|2020-07-06 11:00:00|2392.05|2392.05|2389.25|2389.25|2392.33|2392.33|2389.08|2389.08|0
1594033500000|2020-07-06 11:05:00|2389.2|2389.2|2388.46|2388.46|2389.2|2389.2|2387.22|2387.22|0
1594033800000|2020-07-06 11:10:00|2388.41|2388.41|2389.39|2389.39|2389.41|2389.41|2387.61|2387.61|0
1594034100000|2020-07-06 11:15:00|2389.43|2389.43|2387.24|2387.24|2390.12|2390.12|2387.19|2387.19|0
1594034400000|2020-07-06 11:20:00|2387.36|2387.36|2385.35|2385.35|2387.81|2387.81|2384.82|2384.82|0
1594034700000|2020-07-06 11:25:00|2385.19|2385.19|2386.93|2386.93|2387.46|2387.46|2384.72|2384.72|0
1594035000000|2020-07-06 11:30:00|2386.87|2386.87|2383.8|2383.8|2387.98|2387.98|2383.8|2383.8|0
1594035300000|2020-07-06 11:35:00|2383.63|2383.63|2384.48|2384.48|2384.84|2384.84|2382.45|2382.45|0
1594035600000|2020-07-06 11:40:00|2384.64|2384.64|2386.06|2386.06|2386.38|2386.38|2384.19|2384.19|0
1594035900000|2020-07-06 11:45:00|2385.9|2385.9|2383.11|2383.11|2386.15|2386.15|2383.11|2383.11|0
1594036200000|2020-07-06 11:50:00|2382.77|2382.77|2384.91|2384.91|2384.91|2384.91|2382.33|2382.33|0
1594036500000|2020-07-06 11:55:00|2385.02|2385.02|2386.76|2386.76|2388.21|2388.21|2384.64|2384.64|0
1594036800000|2020-07-06 12:00:00|2386.85|2386.85|2385.81|2385.81|2387.38|2387.38|2385.35|2385.35|0
1594037100000|2020-07-06 12:05:00|2385.87|2385.87|2385.82|2385.82|2385.99|2385.99|2384.66|2384.66|0
1594037400000|2020-07-06 12:10:00|2386.2|2386.2|2386.5|2386.5|2388.27|2388.27|2385.69|2385.69|0
1594037700000|2020-07-06 12:15:00|2386.37|2386.37|2386.97|2386.97|2388.31|2388.31|2386.25|2386.25|0
1594038000000|2020-07-06 12:20:00|2386.8|2386.8|2388.12|2388.12|2388.12|2388.12|2384.59|2384.59|0
1594038300000|2020-07-06 12:25:00|2388.09|2388.09|2388.91|2388.91|2388.91|2388.91|2386.99|2386.99|0
1594038600000|2020-07-06 12:30:00|2388.75|2388.75|2389.75|2389.75|2390.07|2390.07|2387.92|2387.92|0
1594038900000|2020-07-06 12:35:00|2389.91|2389.91|2391.35|2391.35|2391.89|2391.89|2389.91|2389.91|0
1594039200000|2020-07-06 12:40:00|2391.29|2391.29|2386.74|2386.74|2391.75|2391.75|2386.21|2386.21|0
1594039500000|2020-07-06 12:45:00|2386.85|2386.85|2383.51|2383.51|2388.79|2388.79|2383.45|2383.45|0
1594039800000|2020-07-06 12:50:00|2383.56|2383.56|2384.89|2384.89|2384.9|2384.9|2382.44|2382.44|0
1594040100000|2020-07-06 12:55:00|2384.85|2384.85|2385.55|2385.55|2386.28|2386.28|2384.51|2384.51|0
1594040400000|2020-07-06 13:00:00|2385.16|2385.16|2381.09|2381.09|2385.53|2385.53|2380.86|2380.86|0
1594040700000|2020-07-06 13:05:00|2380.92|2380.92|2385.5|2385.5|2385.88|2385.88|2380.5|2380.5|0
1594041000000|2020-07-06 13:10:00|2385.67|2385.67|2390.49|2390.49|2390.91|2390.91|2385.02|2385.02|0
1594041300000|2020-07-06 13:15:00|2390.38|2390.38|2392.43|2392.43|2392.91|2392.91|2389.36|2389.36|0
1594041600000|2020-07-06 13:20:00|2392.92|2392.92|2394.86|2394.86|2394.86|2394.86|2392.49|2392.49|0
1594041900000|2020-07-06 13:25:00|2394.53|2394.53|2387.87|2387.87|2394.59|2394.59|2387.65|2387.65|0
1594042200000|2020-07-06 13:30:00|2387.98|2387.98|2390.92|2390.92|2393.39|2393.39|2385.98|2385.98|0
1594042500000|2020-07-06 13:35:00|2391.29|2391.29|2391.28|2391.28|2391.73|2391.73|2387.27|2387.27|0
1594042800000|2020-07-06 13:40:00|2391.33|2391.33|2396.7|2396.7|2397.04|2397.04|2389.99|2389.99|0
1594043100000|2020-07-06 13:45:00|2396.76|2396.76|2401.67|2401.67|2402.9|2402.9|2396.76|2396.76|0
1594043400000|2020-07-06 13:50:00|2402.11|2402.11|2403.99|2403.99|2404.4|2404.4|2401.3|2401.3|0
1594043700000|2020-07-06 13:55:00|2404.16|2404.16|2401.98|2401.98|2405.88|2405.88|2401.98|2401.98|0
1594044000000|2020-07-06 14:00:00|2402.48|2402.48|2399.25|2399.25|2409.01|2409.01|2397.85|2397.85|0
1594044300000|2020-07-06 14:05:00|2399.31|2399.31|2394.19|2394.19|2399.48|2399.48|2393.13|2393.13|0
1594044600000|2020-07-06 14:10:00|2394.13|2394.13|2392.12|2392.12|2395.78|2395.78|2391.61|2391.61|0
1594044900000|2020-07-06 14:15:00|2391.95|2391.95|2391.96|2391.96|2395.37|2395.37|2391.71|2391.71|0
1594045200000|2020-07-06 14:20:00|2391.43|2391.43|2386.56|2386.56|2391.43|2391.43|2386.08|2386.08|0
1594045500000|2020-07-06 14:25:00|2386.62|2386.62|2387.64|2387.64|2388.93|2388.93|2384.55|2384.55|0
1594045800000|2020-07-06 14:30:00|2387.47|2387.47|2390.68|2390.68|2390.72|2390.72|2386.12|2386.12|0
1594046100000|2020-07-06 14:35:00|2390.69|2390.69|2395.41|2395.41|2395.7|2395.7|2390.2|2390.2|0
1594046400000|2020-07-06 14:40:00|2395.57|2395.57|2395.28|2395.28|2398.54|2398.54|2394.01|2394.01|0
1594046700000|2020-07-06 14:45:00|2395.3|2395.3|2399.74|2399.74|2400.9|2400.9|2394.51|2394.51|0
1594047000000|2020-07-06 14:50:00|2399.77|2399.77|2402.39|2402.39|2402.68|2402.68|2398.76|2398.76|0
1594047300000|2020-07-06 14:55:00|2402.22|2402.22|2396.98|2396.98|2402.22|2402.22|2395.65|2395.65|0
1594047600000|2020-07-06 15:00:00|2396.94|2396.94|2397.59|2397.59|2398.96|2398.96|2395.06|2395.06|0
1594047900000|2020-07-06 15:05:00|2397.92|2397.92|2397.77|2397.77|2399.1|2399.1|2395.98|2395.98|0
1594048200000|2020-07-06 15:10:00|2397.71|2397.71|2397.74|2397.74|2400|2400|2396.96|2396.96|0
1594048500000|2020-07-06 15:15:00|2397.68|2397.68|2400.61|2400.61|2400.61|2400.61|2395.4|2395.4|0
1594048800000|2020-07-06 15:20:00|2400.65|2400.65|2399.27|2399.27|2400.81|2400.81|2396.03|2396.03|0
1594049100000|2020-07-06 15:25:00|2399.38|2399.38|2401.88|2401.88|2402.27|2402.27|2398.7|2398.7|0
1594106100000|2020-07-07 07:15:00|2358.14|2358.14|2360.03|2360.03|2361.81|2361.81|2355.66|2355.66|0
1594106400000|2020-07-07 07:20:00|2359.99|2359.99|2357.53|2357.53|2362.96|2362.96|2356.7|2356.7|0
1594106700000|2020-07-07 07:25:00|2356.7|2356.7|2356.9|2356.9|2357.68|2357.68|2351.69|2351.69|0
1594107000000|2020-07-07 07:30:00|2357.23|2357.23|2360.89|2360.89|2361.41|2361.41|2355.23|2355.23|0
1594107300000|2020-07-07 07:35:00|2360.55|2360.55|2354.96|2354.96|2363.29|2363.29|2354.34|2354.34|0
1594107600000|2020-07-07 07:40:00|2355.35|2355.35|2353.48|2353.48|2355.52|2355.52|2351.56|2351.56|0
1594107900000|2020-07-07 07:45:00|2353.21|2353.21|2355.95|2355.95|2356.62|2356.62|2352.72|2352.72|0
1594108200000|2020-07-07 07:50:00|2355.62|2355.62|2352.13|2352.13|2356.28|2356.28|2351.54|2351.54|0
1594108500000|2020-07-07 07:55:00|2351.8|2351.8|2357.94|2357.94|2359.64|2359.64|2351.8|2351.8|0
1594108800000|2020-07-07 08:00:00|2357.83|2357.83|2360.92|2360.92|2361.75|2361.75|2357.57|2357.57|0
1594109100000|2020-07-07 08:05:00|2360.64|2360.64|2362.15|2362.15|2362.87|2362.87|2359.58|2359.58|0
1594109400000|2020-07-07 08:10:00|2362.32|2362.32|2363.51|2363.51|2365.56|2365.56|2362.06|2362.06|0
1594109700000|2020-07-07 08:15:00|2363.22|2363.22|2359.55|2359.55|2363.22|2363.22|2359.1|2359.1|0
1594110000000|2020-07-07 08:20:00|2359.83|2359.83|2363.44|2363.44|2365.14|2365.14|2359.5|2359.5|0
1594110300000|2020-07-07 08:25:00|2363.27|2363.27|2352.6|2352.6|2363.43|2363.43|2352.6|2352.6|0
1594110600000|2020-07-07 08:30:00|2352.77|2352.77|2357.34|2357.34|2358|2358|2351.03|2351.03|0
1594110900000|2020-07-07 08:35:00|2357.51|2357.51|2356.46|2356.46|2358.01|2358.01|2355.63|2355.63|0
1594111200000|2020-07-07 08:40:00|2356.62|2356.62|2355.12|2355.12|2356.99|2356.99|2354.17|2354.17|0
1594111500000|2020-07-07 08:45:00|2355.23|2355.23|2358.51|2358.51|2359.4|2359.4|2355.23|2355.23|0
1594111800000|2020-07-07 08:50:00|2358.68|2358.68|2363.79|2363.79|2363.79|2363.79|2358.49|2358.49|0
1594112100000|2020-07-07 08:55:00|2363.88|2363.88|2361.49|2361.49|2365.17|2365.17|2360.48|2360.48|0
1594112400000|2020-07-07 09:00:00|2361.82|2361.82|2359.45|2359.45|2363.94|2363.94|2359.45|2359.45|0
1594112700000|2020-07-07 09:05:00|2359.44|2359.44|2358.3|2358.3|2359.44|2359.44|2357.07|2357.07|0
1594113000000|2020-07-07 09:10:00|2357.96|2357.96|2358.7|2358.7|2359.14|2359.14|2357.77|2357.77|0
1594113300000|2020-07-07 09:15:00|2358.76|2358.76|2359.24|2359.24|2361.06|2361.06|2358.73|2358.73|0
1594113600000|2020-07-07 09:20:00|2359.07|2359.07|2357.88|2357.88|2359.07|2359.07|2357.27|2357.27|0
1594113900000|2020-07-07 09:25:00|2358.22|2358.22|2359.37|2359.37|2359.37|2359.37|2355.67|2355.67|0
1594114200000|2020-07-07 09:30:00|2359.21|2359.21|2361.2|2361.2|2362.83|2362.83|2359.04|2359.04|0
1594114500000|2020-07-07 09:35:00|2361.24|2361.24|2364.31|2364.31|2364.82|2364.82|2361.08|2361.08|0
1594114800000|2020-07-07 09:40:00|2363.98|2363.98|2363.63|2363.63|2365.88|2365.88|2363.49|2363.49|0
1594115100000|2020-07-07 09:45:00|2363.55|2363.55|2361.67|2361.67|2363.55|2363.55|2361.26|2361.26|0
1594115400000|2020-07-07 09:50:00|2361.66|2361.66|2360.71|2360.71|2361.66|2361.66|2358.81|2358.81|0
1594115700000|2020-07-07 09:55:00|2360.74|2360.74|2361.13|2361.13|2361.89|2361.89|2359.43|2359.43|0
1594116000000|2020-07-07 10:00:00|2361.03|2361.03|2360.32|2360.32|2362.26|2362.26|2359.58|2359.58|0
1594116300000|2020-07-07 10:05:00|2360.3|2360.3|2358.04|2358.04|2360.32|2360.32|2357.96|2357.96|0
1594116600000|2020-07-07 10:10:00|2358.37|2358.37|2358.23|2358.23|2358.87|2358.87|2356.04|2356.04|0
1594116900000|2020-07-07 10:15:00|2357.9|2357.9|2354.05|2354.05|2357.9|2357.9|2350.79|2350.79|0
1594117200000|2020-07-07 10:20:00|2354.38|2354.38|2356.69|2356.69|2358.52|2358.52|2353.21|2353.21|0
1594117500000|2020-07-07 10:25:00|2356.2|2356.2|2357.54|2357.54|2357.66|2357.66|2355.48|2355.48|0
1594117800000|2020-07-07 10:30:00|2357.66|2357.66|2361.41|2361.41|2361.78|2361.78|2356.79|2356.79|0
1594118100000|2020-07-07 10:35:00|2361.48|2361.48|2363.76|2363.76|2366.11|2366.11|2360.63|2360.63|0
1594118400000|2020-07-07 10:40:00|2363.87|2363.87|2361.58|2361.58|2363.87|2363.87|2360.92|2360.92|0
1594118700000|2020-07-07 10:45:00|2361.51|2361.51|2360.08|2360.08|2362.24|2362.24|2360.08|2360.08|0
1594119000000|2020-07-07 10:50:00|2359.75|2359.75|2362.67|2362.67|2363.03|2363.03|2358.79|2358.79|0
1594119300000|2020-07-07 10:55:00|2362.92|2362.92|2362.11|2362.11|2362.92|2362.92|2360.58|2360.58|0
1594119600000|2020-07-07 11:00:00|2362.18|2362.18|2365.56|2365.56|2366.62|2366.62|2361.74|2361.74|0
1594119900000|2020-07-07 11:05:00|2365.28|2365.28|2366.24|2366.24|2366.24|2366.24|2364.81|2364.81|0
1594120200000|2020-07-07 11:10:00|2366.13|2366.13|2366.66|2366.66|2367.33|2367.33|2365.75|2365.75|0
1594120500000|2020-07-07 11:15:00|2366.49|2366.49|2367.11|2367.11|2367.41|2367.41|2365.2|2365.2|0
1594120800000|2020-07-07 11:20:00|2367.27|2367.27|2365.81|2365.81|2368.54|2368.54|2365.76|2365.76|0
1594121100000|2020-07-07 11:25:00|2366.14|2366.14|2366.2|2366.2|2366.57|2366.57|2364.29|2364.29|0
1594121400000|2020-07-07 11:30:00|2366.43|2366.43|2361.9|2361.9|2367.75|2367.75|2361.88|2361.88|0
1594121700000|2020-07-07 11:35:00|2361.96|2361.96|2361.58|2361.58|2362.5|2362.5|2360.56|2360.56|0
1594122000000|2020-07-07 11:40:00|2361.62|2361.62|2362.79|2362.79|2364.03|2364.03|2361.45|2361.45|0
1594122300000|2020-07-07 11:45:00|2362.85|2362.85|2362.2|2362.2|2363.03|2363.03|2361.61|2361.61|0
1594122600000|2020-07-07 11:50:00|2362.14|2362.14|2357.46|2357.46|2362.25|2362.25|2357.46|2357.46|0
1594122900000|2020-07-07 11:55:00|2357.96|2357.96|2356.52|2356.52|2358.68|2358.68|2355.82|2355.82|0
1594123200000|2020-07-07 12:00:00|2356.44|2356.44|2357.94|2357.94|2358.01|2358.01|2354.84|2354.84|0
1594123500000|2020-07-07 12:05:00|2358.05|2358.05|2358.02|2358.02|2360.5|2360.5|2358.02|2358.02|0
1594123800000|2020-07-07 12:10:00|2357.98|2357.98|2355.19|2355.19|2357.98|2357.98|2355.04|2355.04|0
1594124100000|2020-07-07 12:15:00|2355.24|2355.24|2349.47|2349.47|2355.44|2355.44|2349.14|2349.14|0
1594124400000|2020-07-07 12:20:00|2349.53|2349.53|2348.26|2348.26|2349.53|2349.53|2348.14|2348.14|0
1594124700000|2020-07-07 12:25:00|2349.08|2349.08|2348.84|2348.84|2350.44|2350.44|2348.84|2348.84|0
1594125000000|2020-07-07 12:30:00|2348.8|2348.8|2349.86|2349.86|2349.86|2349.86|2346.11|2346.11|0
1594125300000|2020-07-07 12:35:00|2349.2|2349.2|2348.2|2348.2|2350.16|2350.16|2348.11|2348.11|0
1594125600000|2020-07-07 12:40:00|2347.7|2347.7|2349.12|2349.12|2349.59|2349.59|2346.98|2346.98|0
1594125900000|2020-07-07 12:45:00|2348.94|2348.94|2348.67|2348.67|2349.59|2349.59|2348.63|2348.63|0
1594126200000|2020-07-07 12:50:00|2348.66|2348.66|2350.05|2350.05|2350.1|2350.1|2347.95|2347.95|0
1594126500000|2020-07-07 12:55:00|2349.71|2349.71|2352.45|2352.45|2352.45|2352.45|2349.1|2349.1|0
1594126800000|2020-07-07 13:00:00|2352.62|2352.62|2352.88|2352.88|2355.25|2355.25|2352.62|2352.62|0
1594127100000|2020-07-07 13:05:00|2352.9|2352.9|2353.95|2353.95|2355.7|2355.7|2352.79|2352.79|0
1594127400000|2020-07-07 13:10:00|2353.93|2353.93|2353.62|2353.62|2354.25|2354.25|2353.21|2353.21|0
1594127700000|2020-07-07 13:15:00|2353.66|2353.66|2353.54|2353.54|2355|2355|2353.33|2353.33|0
1594128000000|2020-07-07 13:20:00|2353.44|2353.44|2353.58|2353.58|2353.91|2353.91|2352.25|2352.25|0
1594128300000|2020-07-07 13:25:00|2353.75|2353.75|2351.23|2351.23|2353.75|2353.75|2351.11|2351.11|0
1594128600000|2020-07-07 13:30:00|2351.25|2351.25|2354.15|2354.15|2354.15|2354.15|2348.81|2348.81|0
1594128900000|2020-07-07 13:35:00|2354.19|2354.19|2348.95|2348.95|2354.68|2354.68|2348.26|2348.26|0
1594129200000|2020-07-07 13:40:00|2349.28|2349.28|2350.06|2350.06|2351.17|2351.17|2346.94|2346.94|0
1594129500000|2020-07-07 13:45:00|2349.57|2349.57|2349.2|2349.2|2352.45|2352.45|2348.76|2348.76|0
1594129800000|2020-07-07 13:50:00|2349.03|2349.03|2346.88|2346.88|2349.03|2349.03|2343.36|2343.36|0
1594130100000|2020-07-07 13:55:00|2346.71|2346.71|2345.5|2345.5|2347.35|2347.35|2343.4|2343.4|0
1594130400000|2020-07-07 14:00:00|2345.67|2345.67|2343.45|2343.45|2345.67|2345.67|2341.46|2341.46|0
1594130700000|2020-07-07 14:05:00|2343.41|2343.41|2343.21|2343.21|2344.1|2344.1|2340.39|2340.39|0
1594131000000|2020-07-07 14:10:00|2343.26|2343.26|2347.64|2347.64|2348|2348|2342.93|2342.93|0
1594131300000|2020-07-07 14:15:00|2347.97|2347.97|2345.68|2345.68|2348.18|2348.18|2345.68|2345.68|0
1594131600000|2020-07-07 14:20:00|2346.07|2346.07|2346.1|2346.1|2346.88|2346.88|2344.44|2344.44|0
1594131900000|2020-07-07 14:25:00|2346.15|2346.15|2348.75|2348.75|2349.66|2349.66|2346.15|2346.15|0
1594132200000|2020-07-07 14:30:00|2348.92|2348.92|2342.84|2342.84|2348.92|2348.92|2342.65|2342.65|0
1594132500000|2020-07-07 14:35:00|2342.67|2342.67|2343.7|2343.7|2344.56|2344.56|2341.85|2341.85|0
1594132800000|2020-07-07 14:40:00|2343.93|2343.93|2340.93|2340.93|2343.93|2343.93|2340.93|2340.93|0
1594133100000|2020-07-07 14:45:00|2340.78|2340.78|2339.78|2339.78|2341.34|2341.34|2339.04|2339.04|0
1594133400000|2020-07-07 14:50:00|2339.84|2339.84|2340.34|2340.34|2342.83|2342.83|2339.53|2339.53|0
1594133700000|2020-07-07 14:55:00|2340.46|2340.46|2343.03|2343.03|2343.89|2343.89|2340.08|2340.08|0
1594134000000|2020-07-07 15:00:00|2342.81|2342.81|2337.66|2337.66|2342.81|2342.81|2337.66|2337.66|0
1594134300000|2020-07-07 15:05:00|2337.54|2337.54|2336.16|2336.16|2337.93|2337.93|2335.73|2335.73|0
1594134600000|2020-07-07 15:10:00|2335.99|2335.99|2336.61|2336.61|2338.75|2338.75|2335.49|2335.49|0
1594134900000|2020-07-07 15:15:00|2336.55|2336.55|2338.22|2338.22|2338.72|2338.72|2335.68|2335.68|0
1594135200000|2020-07-07 15:20:00|2338.39|2338.39|2341.04|2341.04|2341.04|2341.04|2338.16|2338.16|0
1594135500000|2020-07-07 15:25:00|2341.08|2341.08|2339.01|2339.01|2341.37|2341.37|2337.72|2337.72|0
1594192500000|2020-07-08 07:15:00|2281.78|2281.78|2284.17|2284.17|2285.1|2285.1|2279.61|2279.61|0
1594192800000|2020-07-08 07:20:00|2283.5|2283.5|2283.26|2283.26|2285.53|2285.53|2278.74|2278.74|0
1594193100000|2020-07-08 07:25:00|2283.1|2283.1|2281.46|2281.46|2283.83|2283.83|2278.69|2278.69|0
1594193400000|2020-07-08 07:30:00|2281.75|2281.75|2283.96|2283.96|2284.13|2284.13|2280.26|2280.26|0
1594193700000|2020-07-08 07:35:00|2283.8|2283.8|2283.85|2283.85|2286.04|2286.04|2282.27|2282.27|0
1594194000000|2020-07-08 07:40:00|2283.77|2283.77|2285.24|2285.24|2285.24|2285.24|2281.46|2281.46|0
1594194300000|2020-07-08 07:45:00|2285.28|2285.28|2286.42|2286.42|2287.2|2287.2|2283.84|2283.84|0
1594194600000|2020-07-08 07:50:00|2286.75|2286.75|2281.84|2281.84|2286.77|2286.77|2281.47|2281.47|0
1594194900000|2020-07-08 07:55:00|2281.67|2281.67|2279.03|2279.03|2281.69|2281.69|2278.13|2278.13|0
1594195200000|2020-07-08 08:00:00|2279.09|2279.09|2274.91|2274.91|2279.37|2279.37|2271.72|2271.72|0
1594195500000|2020-07-08 08:05:00|2275.24|2275.24|2273|2273|2275.58|2275.58|2272.35|2272.35|0
1594195800000|2020-07-08 08:10:00|2273.05|2273.05|2274.51|2274.51|2276.84|2276.84|2271.71|2271.71|0
1594196100000|2020-07-08 08:15:00|2274.74|2274.74|2271.6|2271.6|2275.3|2275.3|2270.48|2270.48|0
1594196400000|2020-07-08 08:20:00|2271.88|2271.88|2275.39|2275.39|2277.1|2277.1|2271.88|2271.88|0
1594196700000|2020-07-08 08:25:00|2275.56|2275.56|2276.77|2276.77|2278.93|2278.93|2274.92|2274.92|0
1594197000000|2020-07-08 08:30:00|2276.81|2276.81|2279.04|2279.04|2279.04|2279.04|2275.19|2275.19|0
1594197300000|2020-07-08 08:35:00|2279.37|2279.37|2283.72|2283.72|2291.26|2291.26|2279.37|2279.37|0
1594197600000|2020-07-08 08:40:00|2284.1|2284.1|2283.25|2283.25|2285.85|2285.85|2282.35|2282.35|0
1594197900000|2020-07-08 08:45:00|2283.09|2283.09|2286.75|2286.75|2288.69|2288.69|2283.09|2283.09|0
1594198200000|2020-07-08 08:50:00|2286.86|2286.86|2287.19|2287.19|2288.06|2288.06|2285.28|2285.28|0
1594198500000|2020-07-08 08:55:00|2287.14|2287.14|2282.06|2282.06|2288.48|2288.48|2281.92|2281.92|0
1594198800000|2020-07-08 09:00:00|2282.05|2282.05|2281.26|2281.26|2283.53|2283.53|2280.04|2280.04|0
1594199100000|2020-07-08 09:05:00|2281.3|2281.3|2279.94|2279.94|2282.78|2282.78|2279.14|2279.14|0
1594199400000|2020-07-08 09:10:00|2279.77|2279.77|2277.77|2277.77|2281.09|2281.09|2277.53|2277.53|0
1594199700000|2020-07-08 09:15:00|2277.71|2277.71|2276.68|2276.68|2277.73|2277.73|2275.38|2275.38|0
1594200000000|2020-07-08 09:20:00|2276.64|2276.64|2277.18|2277.18|2277.91|2277.91|2274.68|2274.68|0
1594200300000|2020-07-08 09:25:00|2277.01|2277.01|2274.81|2274.81|2277.01|2277.01|2274.41|2274.41|0
1594200600000|2020-07-08 09:30:00|2274.84|2274.84|2277.37|2277.37|2278.97|2278.97|2274.46|2274.46|0
1594200900000|2020-07-08 09:35:00|2277.42|2277.42|2276.96|2276.96|2279.03|2279.03|2276.62|2276.62|0
1594201200000|2020-07-08 09:40:00|2277.46|2277.46|2271.26|2271.26|2277.77|2277.77|2270.86|2270.86|0
1594201500000|2020-07-08 09:45:00|2271.25|2271.25|2279.24|2279.24|2279.4|2279.4|2271.08|2271.08|0
1594201800000|2020-07-08 09:50:00|2278.9|2278.9|2279.59|2279.59|2279.89|2279.89|2275.98|2275.98|0
1594202100000|2020-07-08 09:55:00|2279.47|2279.47|2281.62|2281.62|2282.99|2282.99|2279.37|2279.37|0
1594202400000|2020-07-08 10:00:00|2281.45|2281.45|2281.91|2281.91|2281.91|2281.91|2277.62|2277.62|0
1594202700000|2020-07-08 10:05:00|2282.02|2282.02|2280.49|2280.49|2282.02|2282.02|2279.68|2279.68|0
1594203000000|2020-07-08 10:10:00|2280.61|2280.61|2281.55|2281.55|2281.55|2281.55|2278.45|2278.45|0
1594203300000|2020-07-08 10:15:00|2282.04|2282.04|2286.73|2286.73|2286.73|2286.73|2281.53|2281.53|0
1594203600000|2020-07-08 10:20:00|2287.23|2287.23|2287.43|2287.43|2289.24|2289.24|2286.35|2286.35|0
1594203900000|2020-07-08 10:25:00|2287.39|2287.39|2289.68|2289.68|2290.13|2290.13|2286.9|2286.9|0
1594204200000|2020-07-08 10:30:00|2289.84|2289.84|2294.49|2294.49|2295.11|2295.11|2289.12|2289.12|0
1594204500000|2020-07-08 10:35:00|2294.44|2294.44|2298.14|2298.14|2298.34|2298.34|2294.39|2294.39|0
1594204800000|2020-07-08 10:40:00|2298.19|2298.19|2297.13|2297.13|2301.1|2301.1|2297.13|2297.13|0
1594205100000|2020-07-08 10:45:00|2297.18|2297.18|2296.64|2296.64|2297.34|2297.34|2296.06|2296.06|0
1594205400000|2020-07-08 10:50:00|2296.81|2296.81|2298.17|2298.17|2300.67|2300.67|2296.81|2296.81|0
1594205700000|2020-07-08 10:55:00|2298.15|2298.15|2298.18|2298.18|2298.18|2298.18|2296.76|2296.76|0
1594206000000|2020-07-08 11:00:00|2297.67|2297.67|2299.04|2299.04|2299.04|2299.04|2296.97|2296.97|0
1594206300000|2020-07-08 11:05:00|2299.12|2299.12|2296.75|2296.75|2299.78|2299.78|2295.52|2295.52|0
1594206600000|2020-07-08 11:10:00|2296.87|2296.87|2294.91|2294.91|2297.62|2297.62|2294.58|2294.58|0
1594206900000|2020-07-08 11:15:00|2294.84|2294.84|2295.22|2295.22|2296.36|2296.36|2294.39|2294.39|0
1594207200000|2020-07-08 11:20:00|2295.18|2295.18|2290.67|2290.67|2295.46|2295.46|2290.46|2290.46|0
1594207500000|2020-07-08 11:25:00|2290.51|2290.51|2290.44|2290.44|2291.22|2291.22|2288.93|2288.93|0
1594207800000|2020-07-08 11:30:00|2290.4|2290.4|2289.07|2289.07|2290.65|2290.65|2288.27|2288.27|0
1594208100000|2020-07-08 11:35:00|2288.9|2288.9|2290.43|2290.43|2291.37|2291.37|2287.85|2287.85|0
1594208400000|2020-07-08 11:40:00|2290.59|2290.59|2292.23|2292.23|2292.23|2292.23|2290.26|2290.26|0
1594208700000|2020-07-08 11:45:00|2292.18|2292.18|2291.08|2291.08|2293.38|2293.38|2290.17|2290.17|0
1594209000000|2020-07-08 11:50:00|2291.06|2291.06|2292.03|2292.03|2293.07|2293.07|2289.84|2289.84|0
1594209300000|2020-07-08 11:55:00|2291.97|2291.97|2293.66|2293.66|2295.16|2295.16|2291.97|2291.97|0
1594209600000|2020-07-08 12:00:00|2293.82|2293.82|2290.47|2290.47|2293.88|2293.88|2290.47|2290.47|0
1594209900000|2020-07-08 12:05:00|2290.21|2290.21|2288.51|2288.51|2292.34|2292.34|2288.51|2288.51|0
1594210200000|2020-07-08 12:10:00|2288.35|2288.35|2286.12|2286.12|2288.35|2288.35|2286.12|2286.12|0
1594210500000|2020-07-08 12:15:00|2285.96|2285.96|2284.99|2284.99|2285.96|2285.96|2284.04|2284.04|0
1594210800000|2020-07-08 12:20:00|2285.03|2285.03|2286.46|2286.46|2286.47|2286.47|2285.03|2285.03|0
1594211100000|2020-07-08 12:25:00|2286.49|2286.49|2286.19|2286.19|2287.67|2287.67|2285.88|2285.88|0
1594211400000|2020-07-08 12:30:00|2285.86|2285.86|2288.66|2288.66|2289.53|2289.53|2285.7|2285.7|0
1594211700000|2020-07-08 12:35:00|2288.5|2288.5|2285.8|2285.8|2288.5|2288.5|2285.47|2285.47|0
1594212000000|2020-07-08 12:40:00|2285.63|2285.63|2287.65|2287.65|2288.8|2288.8|2284.86|2284.86|0
1594212300000|2020-07-08 12:45:00|2287.59|2287.59|2287.99|2287.99|2288.4|2288.4|2286.65|2286.65|0
1594212600000|2020-07-08 12:50:00|2288.02|2288.02|2287.16|2287.16|2288.31|2288.31|2286.38|2286.38|0
1594212900000|2020-07-08 12:55:00|2287.14|2287.14|2287.92|2287.92|2287.92|2287.92|2286.4|2286.4|0
1594213200000|2020-07-08 13:00:00|2287.98|2287.98|2286.64|2286.64|2289.04|2289.04|2286.49|2286.49|0
1594213500000|2020-07-08 13:05:00|2286.47|2286.47|2285.17|2285.17|2286.47|2286.47|2282.27|2282.27|0
1594213800000|2020-07-08 13:10:00|2285.23|2285.23|2285.32|2285.32|2286.39|2286.39|2283.31|2283.31|0
1594214100000|2020-07-08 13:15:00|2285.15|2285.15|2283.61|2283.61|2285.62|2285.62|2283.41|2283.41|0
1594214400000|2020-07-08 13:20:00|2283.49|2283.49|2286.36|2286.36|2286.36|2286.36|2283.32|2283.32|0
1594214700000|2020-07-08 13:25:00|2286.69|2286.69|2286.62|2286.62|2287.7|2287.7|2285.73|2285.73|0
1594215000000|2020-07-08 13:30:00|2286.46|2286.46|2289.07|2289.07|2290.29|2290.29|2284.65|2284.65|0
1594215300000|2020-07-08 13:35:00|2289.18|2289.18|2292|2292|2293.08|2293.08|2286.3|2286.3|0
1594215600000|2020-07-08 13:40:00|2291.99|2291.99|2293.3|2293.3|2293.53|2293.53|2289.89|2289.89|0
1594215900000|2020-07-08 13:45:00|2293.44|2293.44|2292.87|2292.87|2293.89|2293.89|2291.31|2291.31|0
1594216200000|2020-07-08 13:50:00|2292.81|2292.81|2298.33|2298.33|2298.58|2298.58|2292.44|2292.44|0
1594216500000|2020-07-08 13:55:00|2298.04|2298.04|2299.84|2299.84|2301.21|2301.21|2297.54|2297.54|0
1594216800000|2020-07-08 14:00:00|2299.5|2299.5|2302.47|2302.47|2304.02|2304.02|2298.51|2298.51|0
1594217100000|2020-07-08 14:05:00|2302.75|2302.75|2300.65|2300.65|2304.08|2304.08|2300.19|2300.19|0
1594217400000|2020-07-08 14:10:00|2300.48|2300.48|2296.49|2296.49|2300.48|2300.48|2296.31|2296.31|0
1594217700000|2020-07-08 14:15:00|2296.5|2296.5|2295.68|2295.68|2296.5|2296.5|2294.05|2294.05|0
1594218000000|2020-07-08 14:20:00|2295.85|2295.85|2293.15|2293.15|2296.65|2296.65|2293.05|2293.05|0
1594218300000|2020-07-08 14:25:00|2292.99|2292.99|2288.2|2288.2|2293.32|2293.32|2288.08|2288.08|0
1594218600000|2020-07-08 14:30:00|2288.08|2288.08|2290.79|2290.79|2290.92|2290.92|2287.44|2287.44|0
1594218900000|2020-07-08 14:35:00|2290.76|2290.76|2290.95|2290.95|2291.46|2291.46|2288.33|2288.33|0
1594219200000|2020-07-08 14:40:00|2291.11|2291.11|2289.95|2289.95|2291.9|2291.9|2287.99|2287.99|0
1594219500000|2020-07-08 14:45:00|2289.89|2289.89|2289.05|2289.05|2290.44|2290.44|2288.63|2288.63|0
1594219800000|2020-07-08 14:50:00|2289.09|2289.09|2290.35|2290.35|2291.11|2291.11|2288.62|2288.62|0
1594220100000|2020-07-08 14:55:00|2290.29|2290.29|2289.75|2289.75|2291.01|2291.01|2288.6|2288.6|0
1594220400000|2020-07-08 15:00:00|2289.8|2289.8|2287.95|2287.95|2290.58|2290.58|2286.88|2286.88|0
1594220700000|2020-07-08 15:05:00|2287.91|2287.91|2287.91|2287.91|2288.79|2288.79|2284.38|2284.38|0
1594221000000|2020-07-08 15:10:00|2287.85|2287.85|2290.65|2290.65|2291.68|2291.68|2287.63|2287.63|0
1594221300000|2020-07-08 15:15:00|2290.61|2290.61|2287.97|2287.97|2291.37|2291.37|2286.39|2286.39|0
1594221600000|2020-07-08 15:20:00|2287.85|2287.85|2284.52|2284.52|2288.86|2288.86|2283.73|2283.73|0
1594221900000|2020-07-08 15:25:00|2284.54|2284.54|2292.44|2292.44|2292.44|2292.44|2283.43|2283.43|0
1594278900000|2020-07-09 07:15:00|2271.71|2271.71|2272.41|2272.41|2273.02|2273.02|2267.17|2267.17|0
1594279200000|2020-07-09 07:20:00|2272.48|2272.48|2269.58|2269.58|2272.57|2272.57|2267.64|2267.64|0
1594279500000|2020-07-09 07:25:00|2269.93|2269.93|2272.99|2272.99|2273.37|2273.37|2269.32|2269.32|0
1594279800000|2020-07-09 07:30:00|2273.15|2273.15|2267.91|2267.91|2273.88|2273.88|2266.6|2266.6|0
1594280100000|2020-07-09 07:35:00|2267.63|2267.63|2270.9|2270.9|2271.92|2271.92|2266.22|2266.22|0
1594280400000|2020-07-09 07:40:00|2270.67|2270.67|2271.52|2271.52|2272.49|2272.49|2270.43|2270.43|0
1594280700000|2020-07-09 07:45:00|2271.44|2271.44|2272.75|2272.75|2274.01|2274.01|2270.32|2270.32|0
1594281000000|2020-07-09 07:50:00|2273.04|2273.04|2271.76|2271.76|2274.41|2274.41|2271.69|2271.69|0
1594281300000|2020-07-09 07:55:00|2272.09|2272.09|2278.17|2278.17|2278.84|2278.84|2271.44|2271.44|0
1594281600000|2020-07-09 08:00:00|2278.86|2278.86|2278.52|2278.52|2279.04|2279.04|2274.92|2274.92|0
1594281900000|2020-07-09 08:05:00|2278.87|2278.87|2281.66|2281.66|2283.28|2283.28|2277.1|2277.1|0
1594282200000|2020-07-09 08:10:00|2281.69|2281.69|2279.39|2279.39|2282.03|2282.03|2278.95|2278.95|0
1594282500000|2020-07-09 08:15:00|2279.44|2279.44|2278.1|2278.1|2280.97|2280.97|2278.1|2278.1|0
1594282800000|2020-07-09 08:20:00|2278.14|2278.14|2278.65|2278.65|2279.72|2279.72|2277.42|2277.42|0
1594283100000|2020-07-09 08:25:00|2278.78|2278.78|2278.63|2278.63|2280.57|2280.57|2278.12|2278.12|0
1594283400000|2020-07-09 08:30:00|2278.85|2278.85|2273.59|2273.59|2279.33|2279.33|2273.59|2273.59|0
1594283700000|2020-07-09 08:35:00|2273.7|2273.7|2277.72|2277.72|2277.72|2277.72|2271.41|2271.41|0
1594284000000|2020-07-09 08:40:00|2277.66|2277.66|2271.96|2271.96|2277.66|2277.66|2271.22|2271.22|0
1594284300000|2020-07-09 08:45:00|2271.91|2271.91|2271.95|2271.95|2272.49|2272.49|2270.06|2270.06|0
1594284600000|2020-07-09 08:50:00|2271.97|2271.97|2272.2|2272.2|2272.59|2272.59|2270.78|2270.78|0
1594284900000|2020-07-09 08:55:00|2272.28|2272.28|2271.35|2271.35|2273.39|2273.39|2271.25|2271.25|0
1594285200000|2020-07-09 09:00:00|2271.41|2271.41|2270.98|2270.98|2272.89|2272.89|2269.68|2269.68|0
1594285500000|2020-07-09 09:05:00|2270.88|2270.88|2271.45|2271.45|2271.98|2271.98|2269.89|2269.89|0
1594285800000|2020-07-09 09:10:00|2271.57|2271.57|2274.04|2274.04|2274.43|2274.43|2270.27|2270.27|0
1594286100000|2020-07-09 09:15:00|2274.17|2274.17|2267.19|2267.19|2274.25|2274.25|2267.02|2267.02|0
1594286400000|2020-07-09 09:20:00|2267.02|2267.02|2261.77|2261.77|2267.02|2267.02|2261.71|2261.71|0
1594286700000|2020-07-09 09:25:00|2261.81|2261.81|2264.06|2264.06|2264.61|2264.61|2261.81|2261.81|0
1594287000000|2020-07-09 09:30:00|2263.89|2263.89|2261.79|2261.79|2264.51|2264.51|2261.6|2261.6|0
1594287300000|2020-07-09 09:35:00|2261.95|2261.95|2263.68|2263.68|2264.12|2264.12|2261.95|2261.95|0
1594287600000|2020-07-09 09:40:00|2263.8|2263.8|2262.23|2262.23|2265|2265|2260.93|2260.93|0
1594287900000|2020-07-09 09:45:00|2262.31|2262.31|2264.82|2264.82|2266.44|2266.44|2261.97|2261.97|0
1594288200000|2020-07-09 09:50:00|2264.76|2264.76|2265.85|2265.85|2266.82|2266.82|2264.69|2264.69|0
1594288500000|2020-07-09 09:55:00|2266.08|2266.08|2265.23|2265.23|2266.45|2266.45|2265.12|2265.12|0
1594288800000|2020-07-09 10:00:00|2265.73|2265.73|2264.27|2264.27|2265.84|2265.84|2263.12|2263.12|0
1594289100000|2020-07-09 10:05:00|2264.76|2264.76|2265.15|2265.15|2266.43|2266.43|2264.26|2264.26|0
1594289400000|2020-07-09 10:10:00|2265.21|2265.21|2265.39|2265.39|2265.82|2265.82|2264.87|2264.87|0
1594289700000|2020-07-09 10:15:00|2265.33|2265.33|2267.96|2267.96|2268.33|2268.33|2265.33|2265.33|0
1594290000000|2020-07-09 10:20:00|2267.91|2267.91|2264.85|2264.85|2267.91|2267.91|2263.79|2263.79|0
1594290300000|2020-07-09 10:25:00|2264.87|2264.87|2265.35|2265.35|2266.62|2266.62|2263.9|2263.9|0
1594290600000|2020-07-09 10:30:00|2265.31|2265.31|2263.73|2263.73|2265.35|2265.35|2262.7|2262.7|0
1594290900000|2020-07-09 10:35:00|2263.89|2263.89|2262.81|2262.81|2263.89|2263.89|2262.65|2262.65|0
1594291200000|2020-07-09 10:40:00|2262.85|2262.85|2263.17|2263.17|2263.37|2263.37|2261.68|2261.68|0
1594291500000|2020-07-09 10:45:00|2263.06|2263.06|2261.72|2261.72|2263.06|2263.06|2261.72|2261.72|0
1594291800000|2020-07-09 10:50:00|2261.88|2261.88|2261.66|2261.66|2263.16|2263.16|2260.49|2260.49|0
1594292100000|2020-07-09 10:55:00|2261.83|2261.83|2268.55|2268.55|2268.67|2268.67|2261.78|2261.78|0
1594292400000|2020-07-09 11:00:00|2268.5|2268.5|2271.56|2271.56|2271.79|2271.79|2267|2267|0
1594292700000|2020-07-09 11:05:00|2271.48|2271.48|2269.34|2269.34|2271.87|2271.87|2269.34|2269.34|0
1594293000000|2020-07-09 11:10:00|2269.28|2269.28|2268.91|2268.91|2269.71|2269.71|2268.77|2268.77|0
1594293300000|2020-07-09 11:15:00|2269.14|2269.14|2270.54|2270.54|2270.54|2270.54|2269.1|2269.1|0
1594293600000|2020-07-09 11:20:00|2270.93|2270.93|2271.85|2271.85|2272.43|2272.43|2270.24|2270.24|0
1594293900000|2020-07-09 11:25:00|2271.91|2271.91|2277.58|2277.58|2279.35|2279.35|2271.59|2271.59|0
1594294200000|2020-07-09 11:30:00|2277.62|2277.62|2275.44|2275.44|2277.74|2277.74|2274.2|2274.2|0
1594294500000|2020-07-09 11:35:00|2275.27|2275.27|2273.6|2273.6|2275.27|2275.27|2272.95|2272.95|0
1594294800000|2020-07-09 11:40:00|2273.55|2273.55|2275.14|2275.14|2275.32|2275.32|2273.49|2273.49|0
1594295100000|2020-07-09 11:45:00|2275.24|2275.24|2275.21|2275.21|2275.63|2275.63|2273.32|2273.32|0
1594295400000|2020-07-09 11:50:00|2275.17|2275.17|2273.01|2273.01|2275.6|2275.6|2273.01|2273.01|0
1594295700000|2020-07-09 11:55:00|2273.09|2273.09|2272.88|2272.88|2273.63|2273.63|2272.23|2272.23|0
1594296000000|2020-07-09 12:00:00|2272.71|2272.71|2272.38|2272.38|2273.47|2273.47|2272.16|2272.16|0
1594296300000|2020-07-09 12:05:00|2272.21|2272.21|2271.22|2271.22|2272.23|2272.23|2271.05|2271.05|0
1594296600000|2020-07-09 12:10:00|2271.06|2271.06|2268.55|2268.55|2271.06|2271.06|2268.38|2268.38|0
1594296900000|2020-07-09 12:15:00|2268.54|2268.54|2269.98|2269.98|2270.32|2270.32|2268.54|2268.54|0
1594297200000|2020-07-09 12:20:00|2270.02|2270.02|2270.15|2270.15|2271.36|2271.36|2270.02|2270.02|0
1594297500000|2020-07-09 12:25:00|2270.27|2270.27|2270.47|2270.47|2272.22|2272.22|2270.21|2270.21|0
1594297800000|2020-07-09 12:30:00|2270.85|2270.85|2270.73|2270.73|2272.83|2272.83|2270.3|2270.3|0
1594298100000|2020-07-09 12:35:00|2270.62|2270.62|2271.91|2271.91|2272.8|2272.8|2270.59|2270.59|0
1594298400000|2020-07-09 12:40:00|2272.24|2272.24|2271.62|2271.62|2272.24|2272.24|2270.53|2270.53|0
1594298700000|2020-07-09 12:45:00|2271.7|2271.7|2272.32|2272.32|2273.37|2273.37|2271.66|2271.66|0
1594299000000|2020-07-09 12:50:00|2272.36|2272.36|2267.99|2267.99|2273.15|2273.15|2267.99|2267.99|0
1594299300000|2020-07-09 12:55:00|2268.16|2268.16|2270.7|2270.7|2270.93|2270.93|2267.67|2267.67|0
1594299600000|2020-07-09 13:00:00|2270.66|2270.66|2269.71|2269.71|2270.66|2270.66|2268.41|2268.41|0
1594299900000|2020-07-09 13:05:00|2269.88|2269.88|2269.36|2269.36|2270.27|2270.27|2269.36|2269.36|0
1594300200000|2020-07-09 13:10:00|2269.35|2269.35|2269.95|2269.95|2271.53|2271.53|2268.63|2268.63|0
1594300500000|2020-07-09 13:15:00|2269.83|2269.83|2269.59|2269.59|2270.06|2270.06|2269.01|2269.01|0
1594300800000|2020-07-09 13:20:00|2269.42|2269.42|2269.48|2269.48|2270.79|2270.79|2268.7|2268.7|0
1594301100000|2020-07-09 13:25:00|2269.47|2269.47|2272.04|2272.04|2273.18|2273.18|2268.97|2268.97|0
1594301400000|2020-07-09 13:30:00|2272.2|2272.2|2260.47|2260.47|2272.2|2272.2|2260.19|2260.19|0
1594301700000|2020-07-09 13:35:00|2260.41|2260.41|2258.14|2258.14|2260.41|2260.41|2257.11|2257.11|0
1594302000000|2020-07-09 13:40:00|2258.2|2258.2|2259.37|2259.37|2261.24|2261.24|2258.01|2258.01|0
1594302300000|2020-07-09 13:45:00|2259.16|2259.16|2256.93|2256.93|2259.38|2259.38|2255.83|2255.83|0
1594302600000|2020-07-09 13:50:00|2256.77|2256.77|2257.64|2257.64|2258.72|2258.72|2255.61|2255.61|0
1594302900000|2020-07-09 13:55:00|2257.47|2257.47|2259.06|2259.06|2259.06|2259.06|2255.26|2255.26|0
1594303200000|2020-07-09 14:00:00|2258.56|2258.56|2259.22|2259.22|2260.92|2260.92|2257.52|2257.52|0
1594303500000|2020-07-09 14:05:00|2259.26|2259.26|2259.26|2259.26|2261.53|2261.53|2257.41|2257.41|0
1594303800000|2020-07-09 14:10:00|2259.37|2259.37|2256.97|2256.97|2259.69|2259.69|2256.21|2256.21|0
1594304100000|2020-07-09 14:15:00|2256.93|2256.93|2252.46|2252.46|2256.93|2256.93|2251.99|2251.99|0
1594304400000|2020-07-09 14:20:00|2252.41|2252.41|2253.2|2253.2|2254.76|2254.76|2251.38|2251.38|0
1594304700000|2020-07-09 14:25:00|2253.14|2253.14|2255.53|2255.53|2255.57|2255.57|2253.14|2253.14|0
1594305000000|2020-07-09 14:30:00|2255.82|2255.82|2253.98|2253.98|2257.37|2257.37|2253.87|2253.87|0
1594305300000|2020-07-09 14:35:00|2254.09|2254.09|2249.41|2249.41|2255.01|2255.01|2249.41|2249.41|0
1594305600000|2020-07-09 14:40:00|2249.35|2249.35|2248.03|2248.03|2250.68|2250.68|2247.14|2247.14|0
1594305900000|2020-07-09 14:45:00|2247.54|2247.54|2247.22|2247.22|2249.26|2249.26|2246.79|2246.79|0
1594306200000|2020-07-09 14:50:00|2246.96|2246.96|2246.96|2246.96|2248.64|2248.64|2245.65|2245.65|0
1594306500000|2020-07-09 14:55:00|2246.67|2246.67|2243.28|2243.28|2246.71|2246.71|2242.24|2242.24|0
1594306800000|2020-07-09 15:00:00|2243.27|2243.27|2238.32|2238.32|2243.56|2243.56|2236.67|2236.67|0
1594307100000|2020-07-09 15:05:00|2238.49|2238.49|2242.04|2242.04|2243.93|2243.93|2237.33|2237.33|0
1594307400000|2020-07-09 15:10:00|2241.92|2241.92|2242.48|2242.48|2243.42|2243.42|2240.8|2240.8|0
1594307700000|2020-07-09 15:15:00|2242.26|2242.26|2234.93|2234.93|2243.28|2243.28|2234.22|2234.22|0
1594308000000|2020-07-09 15:20:00|2234.91|2234.91|2235.21|2235.21|2237.86|2237.86|2234.38|2234.38|0
1594308300000|2020-07-09 15:25:00|2235.71|2235.71|2239.24|2239.24|2239.24|2239.24|2233.46|2233.46|0
1594365300000|2020-07-10 07:15:00|2222.21|2222.21|2229.39|2229.39|2229.93|2229.93|2222.21|2222.21|0
1594365600000|2020-07-10 07:20:00|2229.06|2229.06|2230.89|2230.89|2230.91|2230.91|2225.96|2225.96|0
1594365900000|2020-07-10 07:25:00|2231|2231|2232.56|2232.56|2232.56|2232.56|2229.87|2229.87|0
1594366200000|2020-07-10 07:30:00|2232.62|2232.62|2230.44|2230.44|2233.45|2233.45|2230.44|2230.44|0
1594366500000|2020-07-10 07:35:00|2230.26|2230.26|2226.88|2226.88|2231.04|2231.04|2226.38|2226.38|0
1594366800000|2020-07-10 07:40:00|2226.92|2226.92|2223.76|2223.76|2227.41|2227.41|2223.68|2223.68|0
1594367100000|2020-07-10 07:45:00|2224.05|2224.05|2226.92|2226.92|2227.04|2227.04|2222.77|2222.77|0
1594367400000|2020-07-10 07:50:00|2226.99|2226.99|2229.74|2229.74|2231.14|2231.14|2226.99|2226.99|0
1594367700000|2020-07-10 07:55:00|2229.91|2229.91|2231.95|2231.95|2232.09|2232.09|2228.61|2228.61|0
1594368000000|2020-07-10 08:00:00|2232.29|2232.29|2238.94|2238.94|2240.14|2240.14|2232.29|2232.29|0
1594368300000|2020-07-10 08:05:00|2239.11|2239.11|2241.68|2241.68|2243.54|2243.54|2235.63|2235.63|0
1594368600000|2020-07-10 08:10:00|2241.97|2241.97|2237.37|2237.37|2245.29|2245.29|2237.37|2237.37|0
1594368900000|2020-07-10 08:15:00|2237.38|2237.38|2237.28|2237.28|2239.85|2239.85|2236.16|2236.16|0
1594369200000|2020-07-10 08:20:00|2237.22|2237.22|2240.58|2240.58|2240.58|2240.58|2236.32|2236.32|0
1594369500000|2020-07-10 08:25:00|2240.75|2240.75|2242.16|2242.16|2244.62|2244.62|2240.54|2240.54|0
1594369800000|2020-07-10 08:30:00|2242.14|2242.14|2238.66|2238.66|2244.53|2244.53|2238.17|2238.17|0
1594370100000|2020-07-10 08:35:00|2238.5|2238.5|2233.77|2233.77|2239.46|2239.46|2233.44|2233.44|0
1594370400000|2020-07-10 08:40:00|2233.61|2233.61|2232.38|2232.38|2233.66|2233.66|2230.5|2230.5|0
1594370700000|2020-07-10 08:45:00|2232.22|2232.22|2229.23|2229.23|2234|2234|2228.57|2228.57|0
1594371000000|2020-07-10 08:50:00|2229.46|2229.46|2226.88|2226.88|2229.74|2229.74|2225.59|2225.59|0
1594371300000|2020-07-10 08:55:00|2226.84|2226.84|2228.51|2228.51|2228.51|2228.51|2226.48|2226.48|0
1594371600000|2020-07-10 09:00:00|2228.74|2228.74|2228.34|2228.34|2231.3|2231.3|2227.73|2227.73|0
1594371900000|2020-07-10 09:05:00|2228.38|2228.38|2225.47|2225.47|2229.97|2229.97|2225.25|2225.25|0
1594372200000|2020-07-10 09:10:00|2225.58|2225.58|2224.83|2224.83|2226|2226|2224.44|2224.44|0
1594372500000|2020-07-10 09:15:00|2225.11|2225.11|2226.32|2226.32|2227.05|2227.05|2225.1|2225.1|0
1594372800000|2020-07-10 09:20:00|2226.03|2226.03|2226.75|2226.75|2227.08|2227.08|2223.92|2223.92|0
1594373100000|2020-07-10 09:25:00|2226.86|2226.86|2228.97|2228.97|2229.88|2229.88|2226.62|2226.62|0
1594373400000|2020-07-10 09:30:00|2229.14|2229.14|2232.41|2232.41|2233.49|2233.49|2227.97|2227.97|0
1594373700000|2020-07-10 09:35:00|2232.91|2232.91|2234.09|2234.09|2234.09|2234.09|2232.74|2232.74|0
1594374000000|2020-07-10 09:40:00|2233.72|2233.72|2232.28|2232.28|2234.8|2234.8|2232.22|2232.22|0
1594374300000|2020-07-10 09:45:00|2232.32|2232.32|2230.39|2230.39|2232.43|2232.43|2230.26|2230.26|0
1594374600000|2020-07-10 09:50:00|2230.51|2230.51|2233.59|2233.59|2234.28|2234.28|2230.51|2230.51|0
1594374900000|2020-07-10 09:55:00|2233.64|2233.64|2233.86|2233.86|2235.23|2235.23|2233.11|2233.11|0
1594375200000|2020-07-10 10:00:00|2234.19|2234.19|2237.1|2237.1|2239.51|2239.51|2234.18|2234.18|0
1594375500000|2020-07-10 10:05:00|2237.17|2237.17|2238.77|2238.77|2239.11|2239.11|2237.17|2237.17|0
1594375800000|2020-07-10 10:10:00|2238.85|2238.85|2239.77|2239.77|2239.91|2239.91|2238.62|2238.62|0
1594376100000|2020-07-10 10:15:00|2239.72|2239.72|2235.69|2235.69|2239.72|2239.72|2235.4|2235.4|0
1594376400000|2020-07-10 10:20:00|2235.74|2235.74|2234.66|2234.66|2236.34|2236.34|2234.23|2234.23|0
1594376700000|2020-07-10 10:25:00|2234.77|2234.77|2236.3|2236.3|2236.38|2236.38|2234.77|2234.77|0
1594377000000|2020-07-10 10:30:00|2236.7|2236.7|2238.68|2238.68|2238.68|2238.68|2236.47|2236.47|0
1594377300000|2020-07-10 10:35:00|2238.62|2238.62|2241.84|2241.84|2242.62|2242.62|2238.45|2238.45|0
1594377600000|2020-07-10 10:40:00|2241.72|2241.72|2239.73|2239.73|2241.89|2241.89|2239.73|2239.73|0
1594377900000|2020-07-10 10:45:00|2239.89|2239.89|2237.51|2237.51|2239.89|2239.89|2237.51|2237.51|0
1594378200000|2020-07-10 10:50:00|2237.58|2237.58|2237.82|2237.82|2238.6|2238.6|2237.06|2237.06|0
1594378500000|2020-07-10 10:55:00|2237.76|2237.76|2238.66|2238.66|2239.01|2239.01|2237.47|2237.47|0
1594378800000|2020-07-10 11:00:00|2237.33|2237.33|2242.37|2242.37|2242.66|2242.66|2237.33|2237.33|0
1594379100000|2020-07-10 11:05:00|2242.2|2242.2|2244.64|2244.64|2244.81|2244.81|2242.03|2242.03|0
1594379400000|2020-07-10 11:10:00|2244.6|2244.6|2244.25|2244.25|2245.73|2245.73|2244.25|2244.25|0
1594379700000|2020-07-10 11:15:00|2244.17|2244.17|2242.74|2242.74|2244.17|2244.17|2242.73|2242.73|0
1594380000000|2020-07-10 11:20:00|2242.79|2242.79|2244.22|2244.22|2244.81|2244.81|2241.37|2241.37|0
1594380300000|2020-07-10 11:25:00|2244.16|2244.16|2241.93|2241.93|2244.16|2244.16|2241.92|2241.92|0
1594380600000|2020-07-10 11:30:00|2242.1|2242.1|2239.82|2239.82|2243.16|2243.16|2239.82|2239.82|0
1594380900000|2020-07-10 11:35:00|2239.8|2239.8|2240.69|2240.69|2241.58|2241.58|2239.41|2239.41|0
1594381200000|2020-07-10 11:40:00|2240.41|2240.41|2242.08|2242.08|2242.41|2242.41|2239.96|2239.96|0
1594381500000|2020-07-10 11:45:00|2242.14|2242.14|2238.2|2238.2|2242.42|2242.42|2237.45|2237.45|0
1594381800000|2020-07-10 11:50:00|2238.37|2238.37|2238.3|2238.3|2239.57|2239.57|2237.22|2237.22|0
1594382100000|2020-07-10 11:55:00|2238.19|2238.19|2237.47|2237.47|2238.2|2238.2|2237.29|2237.29|0
1594382400000|2020-07-10 12:00:00|2237.31|2237.31|2237.5|2237.5|2238.88|2238.88|2236.41|2236.41|0
1594382700000|2020-07-10 12:05:00|2237.46|2237.46|2237.02|2237.02|2237.95|2237.95|2236.55|2236.55|0
1594383000000|2020-07-10 12:10:00|2236.93|2236.93|2232.5|2232.5|2236.93|2236.93|2232.29|2232.29|0
1594383300000|2020-07-10 12:15:00|2232.73|2232.73|2234.23|2234.23|2234.34|2234.34|2232.56|2232.56|0
1594383600000|2020-07-10 12:20:00|2234.4|2234.4|2232.18|2232.18|2234.86|2234.86|2231.85|2231.85|0
1594383900000|2020-07-10 12:25:00|2232.31|2232.31|2232.56|2232.56|2232.56|2232.56|2231.65|2231.65|0
1594384200000|2020-07-10 12:30:00|2232.47|2232.47|2236.46|2236.46|2237.2|2237.2|2232.47|2232.47|0
1594384500000|2020-07-10 12:35:00|2236.51|2236.51|2246.22|2246.22|2246.22|2246.22|2236.47|2236.47|0
1594384800000|2020-07-10 12:40:00|2246.33|2246.33|2246.46|2246.46|2248.62|2248.62|2245.07|2245.07|0
1594385100000|2020-07-10 12:45:00|2246.62|2246.62|2250.1|2250.1|2250.33|2250.33|2246.4|2246.4|0
1594385400000|2020-07-10 12:50:00|2250.16|2250.16|2248.5|2248.5|2250.38|2250.38|2248.46|2248.46|0
1594385700000|2020-07-10 12:55:00|2248.54|2248.54|2247.42|2247.42|2249.2|2249.2|2247.42|2247.42|0
1594386000000|2020-07-10 13:00:00|2247.47|2247.47|2252.15|2252.15|2252.96|2252.96|2247.47|2247.47|0
1594386300000|2020-07-10 13:05:00|2252.32|2252.32|2249.29|2249.29|2254.19|2254.19|2249.29|2249.29|0
1594386600000|2020-07-10 13:10:00|2249.56|2249.56|2249.61|2249.61|2251.26|2251.26|2249.14|2249.14|0
1594386900000|2020-07-10 13:15:00|2249.66|2249.66|2250.09|2250.09|2251.05|2251.05|2249.18|2249.18|0
1594387200000|2020-07-10 13:20:00|2250.13|2250.13|2250.28|2250.28|2251.64|2251.64|2249.85|2249.85|0
1594387500000|2020-07-10 13:25:00|2250.77|2250.77|2248.99|2248.99|2250.77|2250.77|2248.88|2248.88|0
1594387800000|2020-07-10 13:30:00|2248.49|2248.49|2247.9|2247.9|2252.47|2252.47|2247.9|2247.9|0
1594388100000|2020-07-10 13:35:00|2247.86|2247.86|2257.81|2257.81|2257.81|2257.81|2246.28|2246.28|0
1594388400000|2020-07-10 13:40:00|2257.93|2257.93|2266.03|2266.03|2267.53|2267.53|2257.89|2257.89|0
1594388700000|2020-07-10 13:45:00|2266.31|2266.31|2267.21|2267.21|2269.04|2269.04|2265.28|2265.28|0
1594389000000|2020-07-10 13:50:00|2267.37|2267.37|2262.67|2262.67|2267.65|2267.65|2262.5|2262.5|0
1594389300000|2020-07-10 13:55:00|2262.44|2262.44|2261.38|2261.38|2263.92|2263.92|2260.97|2260.97|0
1594389600000|2020-07-10 14:00:00|2261.04|2261.04|2260.35|2260.35|2261.04|2261.04|2257.35|2257.35|0
1594389900000|2020-07-10 14:05:00|2260.18|2260.18|2261.31|2261.31|2262|2262|2258.94|2258.94|0
1594390200000|2020-07-10 14:10:00|2261.15|2261.15|2264.92|2264.92|2265.09|2265.09|2260.74|2260.74|0
1594390500000|2020-07-10 14:15:00|2265.25|2265.25|2262.87|2262.87|2266.13|2266.13|2262.87|2262.87|0
1594390800000|2020-07-10 14:20:00|2262.54|2262.54|2258.78|2258.78|2264.64|2264.64|2258.69|2258.69|0
1594391100000|2020-07-10 14:25:00|2258.94|2258.94|2264.85|2264.85|2265.72|2265.72|2258.94|2258.94|0
1594391400000|2020-07-10 14:30:00|2264.73|2264.73|2266.07|2266.07|2266.85|2266.85|2263.32|2263.32|0
1594391700000|2020-07-10 14:35:00|2266.24|2266.24|2269.73|2269.73|2270.1|2270.1|2266.24|2266.24|0
1594392000000|2020-07-10 14:40:00|2270.1|2270.1|2277.91|2277.91|2278.88|2278.88|2269.93|2269.93|0
1594392300000|2020-07-10 14:45:00|2278.19|2278.19|2276.44|2276.44|2279.22|2279.22|2275.7|2275.7|0
1594392600000|2020-07-10 14:50:00|2276.6|2276.6|2277.03|2277.03|2277.4|2277.4|2273.41|2273.41|0
1594392900000|2020-07-10 14:55:00|2277.14|2277.14|2276.41|2276.41|2278.33|2278.33|2275.62|2275.62|0
1594393200000|2020-07-10 15:00:00|2275.85|2275.85|2274.33|2274.33|2276.94|2276.94|2274.23|2274.23|0
1594393500000|2020-07-10 15:05:00|2274.55|2274.55|2277.82|2277.82|2277.91|2277.91|2274.55|2274.55|0
1594393800000|2020-07-10 15:10:00|2277.93|2277.93|2278.42|2278.42|2279.39|2279.39|2277.81|2277.81|0
1594394100000|2020-07-10 15:15:00|2278.53|2278.53|2278.65|2278.65|2280.63|2280.63|2278.4|2278.4|0
1594394400000|2020-07-10 15:20:00|2278.48|2278.48|2281.9|2281.9|2282.38|2282.38|2278.48|2278.48|0
1594394700000|2020-07-10 15:25:00|2281.84|2281.84|2279.31|2279.31|2282.68|2282.68|2279.31|2279.31|0
1594624500000|2020-07-13 07:15:00|2313.69|2313.69|2318.13|2318.13|2320.45|2320.45|2313.44|2313.44|0
1594624800000|2020-07-13 07:20:00|2317.96|2317.96|2317.94|2317.94|2321.18|2321.18|2317.38|2317.38|0
1594625100000|2020-07-13 07:25:00|2317.78|2317.78|2312.15|2312.15|2318.68|2318.68|2308.43|2308.43|0
1594625400000|2020-07-13 07:30:00|2312.04|2312.04|2317.13|2317.13|2319.23|2319.23|2311.19|2311.19|0
1594625700000|2020-07-13 07:35:00|2316.73|2316.73|2315.78|2315.78|2319.75|2319.75|2315.04|2315.04|0
1594626000000|2020-07-13 07:40:00|2315.72|2315.72|2317.5|2317.5|2320.55|2320.55|2315.72|2315.72|0
1594626300000|2020-07-13 07:45:00|2317.21|2317.21|2312.1|2312.1|2317.42|2317.42|2312.1|2312.1|0
1594626600000|2020-07-13 07:50:00|2311.77|2311.77|2305.48|2305.48|2311.77|2311.77|2303.95|2303.95|0
1594626900000|2020-07-13 07:55:00|2305.54|2305.54|2302.85|2302.85|2307.72|2307.72|2302.31|2302.31|0
1594627200000|2020-07-13 08:00:00|2302.36|2302.36|2296.9|2296.9|2302.36|2302.36|2296.72|2296.72|0
1594627500000|2020-07-13 08:05:00|2296.95|2296.95|2306.54|2306.54|2307.42|2307.42|2294.97|2294.97|0
1594627800000|2020-07-13 08:10:00|2306.6|2306.6|2302.69|2302.69|2307.44|2307.44|2302.27|2302.27|0
1594628100000|2020-07-13 08:15:00|2302.34|2302.34|2293.54|2293.54|2302.34|2302.34|2293.36|2293.36|0
1594628400000|2020-07-13 08:20:00|2292.87|2292.87|2292.06|2292.06|2293.6|2293.6|2291.22|2291.22|0
1594628700000|2020-07-13 08:25:00|2292.01|2292.01|2295.47|2295.47|2295.66|2295.66|2291|2291|0
1594629000000|2020-07-13 08:30:00|2295.39|2295.39|2284.6|2284.6|2295.56|2295.56|2284.6|2284.6|0
1594629300000|2020-07-13 08:35:00|2284.37|2284.37|2288.59|2288.59|2288.59|2288.59|2284.06|2284.06|0
1594629600000|2020-07-13 08:40:00|2288.92|2288.92|2290.37|2290.37|2291.11|2291.11|2285.9|2285.9|0
1594629900000|2020-07-13 08:45:00|2290.43|2290.43|2288.81|2288.81|2290.64|2290.64|2284.97|2284.97|0
1594630200000|2020-07-13 08:50:00|2288.64|2288.64|2285.09|2285.09|2288.64|2288.64|2284.89|2284.89|0
1594630500000|2020-07-13 08:55:00|2285.38|2285.38|2282.26|2282.26|2285.64|2285.64|2280.07|2280.07|0
1594630800000|2020-07-13 09:00:00|2282.39|2282.39|2284.08|2284.08|2286.05|2286.05|2282.36|2282.36|0
1594631100000|2020-07-13 09:05:00|2284.02|2284.02|2283.54|2283.54|2285.2|2285.2|2283.43|2283.43|0
1594631400000|2020-07-13 09:10:00|2283.53|2283.53|2284.35|2284.35|2284.47|2284.47|2283.09|2283.09|0
1594631700000|2020-07-13 09:15:00|2284.4|2284.4|2288.05|2288.05|2288.38|2288.38|2284.18|2284.18|0
1594632000000|2020-07-13 09:20:00|2287.72|2287.72|2283.96|2283.96|2288.06|2288.06|2283.1|2283.1|0
1594632300000|2020-07-13 09:25:00|2283.79|2283.79|2283.33|2283.33|2285.15|2285.15|2283.27|2283.27|0
1594632600000|2020-07-13 09:30:00|2283.29|2283.29|2283.95|2283.95|2284.28|2284.28|2282.57|2282.57|0
1594632900000|2020-07-13 09:35:00|2284.01|2284.01|2286.16|2286.16|2286.34|2286.34|2283.7|2283.7|0
1594633200000|2020-07-13 09:40:00|2286.05|2286.05|2283.48|2283.48|2286.38|2286.38|2283.36|2283.36|0
1594633500000|2020-07-13 09:45:00|2283.64|2283.64|2282.08|2282.08|2283.64|2283.64|2281.66|2281.66|0
1594633800000|2020-07-13 09:50:00|2282.05|2282.05|2283.43|2283.43|2284.88|2284.88|2282.05|2282.05|0
1594634100000|2020-07-13 09:55:00|2283.6|2283.6|2283.53|2283.53|2284.52|2284.52|2282.41|2282.41|0
1594634400000|2020-07-13 10:00:00|2283.37|2283.37|2282.55|2282.55|2283.37|2283.37|2282.14|2282.14|0
1594634700000|2020-07-13 10:05:00|2282.45|2282.45|2282.24|2282.24|2282.55|2282.55|2277.8|2277.8|0
1594635000000|2020-07-13 10:10:00|2282.18|2282.18|2281.09|2281.09|2282.52|2282.52|2279.57|2279.57|0
1594635300000|2020-07-13 10:15:00|2281.25|2281.25|2282.74|2282.74|2283.6|2283.6|2280.58|2280.58|0
1594635600000|2020-07-13 10:20:00|2282.79|2282.79|2283.45|2283.45|2283.45|2283.45|2280.77|2280.77|0
1594635900000|2020-07-13 10:25:00|2283.42|2283.42|2287.15|2287.15|2287.32|2287.32|2283.42|2283.42|0
1594636200000|2020-07-13 10:30:00|2287.11|2287.11|2288.79|2288.79|2289.83|2289.83|2285.72|2285.72|0
1594636500000|2020-07-13 10:35:00|2288.73|2288.73|2287.09|2287.09|2288.73|2288.73|2286.15|2286.15|0
1594636800000|2020-07-13 10:40:00|2287.13|2287.13|2284.74|2284.74|2287.48|2287.48|2283.95|2283.95|0
1594637100000|2020-07-13 10:45:00|2284.91|2284.91|2280.83|2280.83|2285.22|2285.22|2280.76|2280.76|0
1594637400000|2020-07-13 10:50:00|2280.77|2280.77|2287.38|2287.38|2287.71|2287.71|2280.77|2280.77|0
1594637700000|2020-07-13 10:55:00|2287.55|2287.55|2290.36|2290.36|2291.02|2291.02|2287.03|2287.03|0
1594638000000|2020-07-13 11:00:00|2290.3|2290.3|2292.69|2292.69|2292.85|2292.85|2287.46|2287.46|0
1594638300000|2020-07-13 11:05:00|2292.63|2292.63|2294.05|2294.05|2294.8|2294.8|2292.29|2292.29|0
1594638600000|2020-07-13 11:10:00|2294.02|2294.02|2296.95|2296.95|2297.5|2297.5|2292.88|2292.88|0
1594638900000|2020-07-13 11:15:00|2297|2297|2296.5|2296.5|2297.84|2297.84|2296.15|2296.15|0
1594639200000|2020-07-13 11:20:00|2296.46|2296.46|2296.37|2296.37|2297.68|2297.68|2295.73|2295.73|0
1594639500000|2020-07-13 11:25:00|2296.32|2296.32|2300.62|2300.62|2300.62|2300.62|2296.32|2296.32|0
1594639800000|2020-07-13 11:30:00|2300.56|2300.56|2302.64|2302.64|2302.64|2302.64|2300.5|2300.5|0
1594640100000|2020-07-13 11:35:00|2302.58|2302.58|2303.03|2303.03|2303.56|2303.56|2302.11|2302.11|0
1594640400000|2020-07-13 11:40:00|2303.19|2303.19|2304.07|2304.07|2304.12|2304.12|2302.01|2302.01|0
1594640700000|2020-07-13 11:45:00|2304.18|2304.18|2302.06|2302.06|2304.53|2304.53|2301.72|2301.72|0
1594641000000|2020-07-13 11:50:00|2302|2302|2300.06|2300.06|2303.41|2303.41|2299.33|2299.33|0
1594641300000|2020-07-13 11:55:00|2300|2300|2300|2300|2301.13|2301.13|2299.13|2299.13|0
1594641600000|2020-07-13 12:00:00|2300.23|2300.23|2299.82|2299.82|2301.04|2301.04|2299.82|2299.82|0
1594641900000|2020-07-13 12:05:00|2299.78|2299.78|2297.85|2297.85|2300.02|2300.02|2297.85|2297.85|0
1594642200000|2020-07-13 12:10:00|2297.97|2297.97|2298.32|2298.32|2298.54|2298.54|2296.82|2296.82|0
1594642500000|2020-07-13 12:15:00|2297.99|2297.99|2299.53|2299.53|2300.8|2300.8|2297.99|2297.99|0
1594642800000|2020-07-13 12:20:00|2299.59|2299.59|2300.78|2300.78|2300.82|2300.82|2298.86|2298.86|0
1594643100000|2020-07-13 12:25:00|2300.61|2300.61|2303.45|2303.45|2304.32|2304.32|2300.61|2300.61|0
1594643400000|2020-07-13 12:30:00|2303.33|2303.33|2302.51|2302.51|2303.68|2303.68|2302.22|2302.22|0
1594643700000|2020-07-13 12:35:00|2302.62|2302.62|2302.66|2302.66|2302.88|2302.88|2300.95|2300.95|0
1594644000000|2020-07-13 12:40:00|2302.6|2302.6|2304.65|2304.65|2304.71|2304.71|2302.19|2302.19|0
1594644300000|2020-07-13 12:45:00|2304.82|2304.82|2305.35|2305.35|2306.12|2306.12|2304.65|2304.65|0
1594644600000|2020-07-13 12:50:00|2305.46|2305.46|2306.72|2306.72|2307.55|2307.55|2305.44|2305.44|0
1594644900000|2020-07-13 12:55:00|2306.78|2306.78|2304.6|2304.6|2307.96|2307.96|2304.54|2304.54|0
1594645200000|2020-07-13 13:00:00|2304.56|2304.56|2306.62|2306.62|2306.91|2306.91|2304.01|2304.01|0
1594645500000|2020-07-13 13:05:00|2306.56|2306.56|2304.19|2304.19|2306.56|2306.56|2304.16|2304.16|0
1594645800000|2020-07-13 13:10:00|2304.36|2304.36|2305.48|2305.48|2305.71|2305.71|2304.36|2304.36|0
1594646100000|2020-07-13 13:15:00|2305.57|2305.57|2306.33|2306.33|2306.91|2306.91|2305.56|2305.56|0
1594646400000|2020-07-13 13:20:00|2306.49|2306.49|2307.2|2307.2|2307.29|2307.29|2305.91|2305.91|0
1594646700000|2020-07-13 13:25:00|2307.53|2307.53|2306.2|2306.2|2307.53|2307.53|2304.91|2304.91|0
1594647000000|2020-07-13 13:30:00|2306.36|2306.36|2304.77|2304.77|2307|2307|2303.73|2303.73|0
1594647300000|2020-07-13 13:35:00|2304.99|2304.99|2296.9|2296.9|2305.13|2305.13|2296.46|2296.46|0
1594647600000|2020-07-13 13:40:00|2297.01|2297.01|2295.32|2295.32|2299.52|2299.52|2295.27|2295.27|0
1594647900000|2020-07-13 13:45:00|2294.33|2294.33|2295.85|2295.85|2296.14|2296.14|2293.54|2293.54|0
1594648200000|2020-07-13 13:50:00|2295.76|2295.76|2291.63|2291.63|2295.76|2295.76|2291.49|2291.49|0
1594648500000|2020-07-13 13:55:00|2291.41|2291.41|2288.43|2288.43|2292.09|2292.09|2288.43|2288.43|0
1594648800000|2020-07-13 14:00:00|2288.54|2288.54|2286.03|2286.03|2290.1|2290.1|2285.88|2285.88|0
1594649100000|2020-07-13 14:05:00|2286.44|2286.44|2290.5|2290.5|2290.5|2290.5|2285.75|2285.75|0
1594649400000|2020-07-13 14:10:00|2290.67|2290.67|2294.19|2294.19|2295.09|2295.09|2290.29|2290.29|0
1594649700000|2020-07-13 14:15:00|2294.12|2294.12|2297.46|2297.46|2297.84|2297.84|2292.9|2292.9|0
1594650000000|2020-07-13 14:20:00|2297.29|2297.29|2298.53|2298.53|2299.87|2299.87|2297.29|2297.29|0
1594650300000|2020-07-13 14:25:00|2298.49|2298.49|2298.89|2298.89|2299.55|2299.55|2297.86|2297.86|0
1594650600000|2020-07-13 14:30:00|2299.01|2299.01|2299.09|2299.09|2300.28|2300.28|2298.55|2298.55|0
1594650900000|2020-07-13 14:35:00|2299.14|2299.14|2298.64|2298.64|2299.71|2299.71|2297.56|2297.56|0
1594651200000|2020-07-13 14:40:00|2298.63|2298.63|2296.29|2296.29|2299.06|2299.06|2296.29|2296.29|0
1594651500000|2020-07-13 14:45:00|2296.24|2296.24|2298.52|2298.52|2298.57|2298.57|2293.93|2293.93|0
1594651800000|2020-07-13 14:50:00|2298.47|2298.47|2299.67|2299.67|2300.15|2300.15|2296.49|2296.49|0
1594652100000|2020-07-13 14:55:00|2299.61|2299.61|2300.46|2300.46|2301.35|2301.35|2298.63|2298.63|0
1594652400000|2020-07-13 15:00:00|2300.54|2300.54|2302.19|2302.19|2302.92|2302.92|2299.95|2299.95|0
1594652700000|2020-07-13 15:05:00|2302.13|2302.13|2302.15|2302.15|2303.05|2303.05|2301.81|2301.81|0
1594653000000|2020-07-13 15:10:00|2302.31|2302.31|2299.25|2299.25|2302.85|2302.85|2299.08|2299.08|0
1594653300000|2020-07-13 15:15:00|2299.21|2299.21|2298.27|2298.27|2299.59|2299.59|2297.32|2297.32|0
1594653600000|2020-07-13 15:20:00|2298.44|2298.44|2301.51|2301.51|2301.51|2301.51|2297.07|2297.07|0
1594653900000|2020-07-13 15:25:00|2301.56|2301.56|2306.75|2306.75|2306.75|2306.75|2301.56|2301.56|0
1594710900000|2020-07-14 07:15:00|2296.42|2296.42|2286.06|2286.06|2297.01|2297.01|2285.11|2285.11|0
1594711200000|2020-07-14 07:20:00|2285.94|2285.94|2282.01|2282.01|2286.57|2286.57|2281.19|2281.19|0
1594711500000|2020-07-14 07:25:00|2282.07|2282.07|2288.47|2288.47|2288.47|2288.47|2280.34|2280.34|0
1594711800000|2020-07-14 07:30:00|2288.3|2288.3|2281.51|2281.51|2288.69|2288.69|2280.56|2280.56|0
1594712100000|2020-07-14 07:35:00|2281.46|2281.46|2276.76|2276.76|2282.23|2282.23|2276.76|2276.76|0
1594712400000|2020-07-14 07:40:00|2276.1|2276.1|2270.94|2270.94|2276.21|2276.21|2268.91|2268.91|0
1594712700000|2020-07-14 07:45:00|2271.27|2271.27|2272.58|2272.58|2275.13|2275.13|2269.79|2269.79|0
1594713000000|2020-07-14 07:50:00|2272.35|2272.35|2271.87|2271.87|2272.71|2272.71|2269.63|2269.63|0
1594713300000|2020-07-14 07:55:00|2271.65|2271.65|2274.92|2274.92|2275.36|2275.36|2270.51|2270.51|0
1594713600000|2020-07-14 08:00:00|2275.08|2275.08|2277.35|2277.35|2278.15|2278.15|2273.59|2273.59|0
1594713900000|2020-07-14 08:05:00|2277.18|2277.18|2283.84|2283.84|2284.13|2284.13|2275.69|2275.69|0
1594714200000|2020-07-14 08:10:00|2284.12|2284.12|2286.28|2286.28|2288.02|2288.02|2283.45|2283.45|0
1594714500000|2020-07-14 08:15:00|2286.34|2286.34|2286.57|2286.57|2290.11|2290.11|2285.69|2285.69|0
1594714800000|2020-07-14 08:20:00|2286.9|2286.9|2292.18|2292.18|2292.97|2292.97|2286.74|2286.74|0
1594715100000|2020-07-14 08:25:00|2292.68|2292.68|2295.75|2295.75|2295.75|2295.75|2290.06|2290.06|0
1594715400000|2020-07-14 08:30:00|2295.58|2295.58|2299.36|2299.36|2301.08|2301.08|2294.67|2294.67|0
1594715700000|2020-07-14 08:35:00|2299.48|2299.48|2298.76|2298.76|2299.64|2299.64|2295.48|2295.48|0
1594716000000|2020-07-14 08:40:00|2298.82|2298.82|2300.75|2300.75|2301.31|2301.31|2298.65|2298.65|0
1594716300000|2020-07-14 08:45:00|2300.78|2300.78|2300.61|2300.61|2301.72|2301.72|2298.2|2298.2|0
1594716600000|2020-07-14 08:50:00|2300.83|2300.83|2298.7|2298.7|2301.25|2301.25|2298.7|2298.7|0
1594716900000|2020-07-14 08:55:00|2298.87|2298.87|2298.11|2298.11|2298.94|2298.94|2296.96|2296.96|0
1594717200000|2020-07-14 09:00:00|2298.22|2298.22|2301.47|2301.47|2302.36|2302.36|2298.22|2298.22|0
1594717500000|2020-07-14 09:05:00|2301.3|2301.3|2303.48|2303.48|2305.53|2305.53|2300.98|2300.98|0
1594717800000|2020-07-14 09:10:00|2303.15|2303.15|2299.89|2299.89|2303.15|2303.15|2299.36|2299.36|0
1594718100000|2020-07-14 09:15:00|2299.72|2299.72|2304.3|2304.3|2304.45|2304.45|2298.89|2298.89|0
1594718400000|2020-07-14 09:20:00|2304.13|2304.13|2303.56|2303.56|2305.09|2305.09|2303.34|2303.34|0
1594718700000|2020-07-14 09:25:00|2303.89|2303.89|2306.59|2306.59|2306.66|2306.66|2303.31|2303.31|0
1594719000000|2020-07-14 09:30:00|2306.55|2306.55|2302.54|2302.54|2306.65|2306.65|2302.49|2302.49|0
1594719300000|2020-07-14 09:35:00|2302.38|2302.38|2307.58|2307.58|2307.58|2307.58|2302.15|2302.15|0
1594719600000|2020-07-14 09:40:00|2307.25|2307.25|2304.46|2304.46|2307.57|2307.57|2304.3|2304.3|0
1594719900000|2020-07-14 09:45:00|2304.45|2304.45|2307.83|2307.83|2308.11|2308.11|2303.92|2303.92|0
1594720200000|2020-07-14 09:50:00|2307.85|2307.85|2306.95|2306.95|2308.21|2308.21|2304.93|2304.93|0
1594720500000|2020-07-14 09:55:00|2307.12|2307.12|2310.86|2310.86|2311.05|2311.05|2306.55|2306.55|0
1594720800000|2020-07-14 10:00:00|2310.82|2310.82|2312.04|2312.04|2312.41|2312.41|2309.56|2309.56|0
1594721100000|2020-07-14 10:05:00|2312.08|2312.08|2315.75|2315.75|2315.75|2315.75|2312.05|2312.05|0
1594721400000|2020-07-14 10:10:00|2315.87|2315.87|2312.8|2312.8|2315.91|2315.91|2312.5|2312.5|0
1594721700000|2020-07-14 10:15:00|2312.77|2312.77|2306.51|2306.51|2312.88|2312.88|2305.37|2305.37|0
1594722000000|2020-07-14 10:20:00|2306.57|2306.57|2311.95|2311.95|2312.64|2312.64|2306.57|2306.57|0
1594722300000|2020-07-14 10:25:00|2311.72|2311.72|2304.99|2304.99|2313.21|2313.21|2304.35|2304.35|0
1594722600000|2020-07-14 10:30:00|2305.15|2305.15|2296.64|2296.64|2305.32|2305.32|2296.05|2296.05|0
1594722900000|2020-07-14 10:35:00|2296.54|2296.54|2298.26|2298.26|2299.83|2299.83|2296.52|2296.52|0
1594723200000|2020-07-14 10:40:00|2298.21|2298.21|2299.88|2299.88|2301.35|2301.35|2297.49|2297.49|0
1594723500000|2020-07-14 10:45:00|2300.04|2300.04|2299.95|2299.95|2300.16|2300.16|2298.68|2298.68|0
1594723800000|2020-07-14 10:50:00|2300.01|2300.01|2306.33|2306.33|2306.33|2306.33|2299.72|2299.72|0
1594724100000|2020-07-14 10:55:00|2306.36|2306.36|2313.14|2313.14|2313.31|2313.31|2305.42|2305.42|0
1594724400000|2020-07-14 11:00:00|2313.11|2313.11|2305.99|2305.99|2313.27|2313.27|2303.72|2303.72|0
1594724700000|2020-07-14 11:05:00|2305.93|2305.93|2302.56|2302.56|2309.16|2309.16|2302.48|2302.48|0
1594725000000|2020-07-14 11:10:00|2302.61|2302.61|2303.6|2303.6|2304.55|2304.55|2302.61|2302.61|0
1594725300000|2020-07-14 11:15:00|2303.53|2303.53|2304.67|2304.67|2304.84|2304.84|2302.26|2302.26|0
1594725600000|2020-07-14 11:20:00|2304.62|2304.62|2302.26|2302.26|2304.62|2304.62|2302.26|2302.26|0
1594725900000|2020-07-14 11:25:00|2302.2|2302.2|2302.86|2302.86|2304.75|2304.75|2301.95|2301.95|0
1594726200000|2020-07-14 11:30:00|2303.82|2303.82|2308.61|2308.61|2308.67|2308.67|2302.16|2302.16|0
1594726500000|2020-07-14 11:35:00|2308.68|2308.68|2306.3|2306.3|2308.68|2308.68|2306.3|2306.3|0
1594726800000|2020-07-14 11:40:00|2306.26|2306.26|2307.11|2307.11|2307.97|2307.97|2306.26|2306.26|0
1594727100000|2020-07-14 11:45:00|2306.78|2306.78|2303.24|2303.24|2308.1|2308.1|2302.74|2302.74|0
1594727400000|2020-07-14 11:50:00|2303.58|2303.58|2307.53|2307.53|2307.96|2307.96|2301.65|2301.65|0
1594727700000|2020-07-14 11:55:00|2307.41|2307.41|2304.69|2304.69|2307.53|2307.53|2304.2|2304.2|0
1594728000000|2020-07-14 12:00:00|2304.72|2304.72|2307.27|2307.27|2307.49|2307.49|2304.27|2304.27|0
1594728300000|2020-07-14 12:05:00|2307.44|2307.44|2307.4|2307.4|2308.05|2308.05|2306.77|2306.77|0
1594728600000|2020-07-14 12:10:00|2307.94|2307.94|2309.78|2309.78|2309.89|2309.89|2307.53|2307.53|0
1594728900000|2020-07-14 12:15:00|2310.06|2310.06|2310.05|2310.05|2311.53|2311.53|2308.46|2308.46|0
1594729200000|2020-07-14 12:20:00|2310.1|2310.1|2309.64|2309.64|2312.22|2312.22|2309.56|2309.56|0
1594729500000|2020-07-14 12:25:00|2309.59|2309.59|2308.77|2308.77|2310|2310|2307.12|2307.12|0
1594729800000|2020-07-14 12:30:00|2308.05|2308.05|2301.43|2301.43|2308.05|2308.05|2301.4|2301.4|0
1594730100000|2020-07-14 12:35:00|2301.27|2301.27|2296.89|2296.89|2302.24|2302.24|2296.25|2296.25|0
1594730400000|2020-07-14 12:40:00|2296.72|2296.72|2298.07|2298.07|2298.59|2298.59|2296.44|2296.44|0
1594730700000|2020-07-14 12:45:00|2297.91|2297.91|2298.96|2298.96|2301.92|2301.92|2297.64|2297.64|0
1594731000000|2020-07-14 12:50:00|2299.05|2299.05|2297.96|2297.96|2300.59|2300.59|2297.9|2297.9|0
1594731300000|2020-07-14 12:55:00|2297.9|2297.9|2294.42|2294.42|2297.9|2297.9|2291.54|2291.54|0
1594731600000|2020-07-14 13:00:00|2294.37|2294.37|2294.53|2294.53|2296.79|2296.79|2293.26|2293.26|0
1594731900000|2020-07-14 13:05:00|2294.59|2294.59|2294.27|2294.27|2295.48|2295.48|2293.04|2293.04|0
1594732200000|2020-07-14 13:10:00|2294.35|2294.35|2294.72|2294.72|2295.7|2295.7|2294.07|2294.07|0
1594732500000|2020-07-14 13:15:00|2294.76|2294.76|2298.78|2298.78|2298.78|2298.78|2294.76|2294.76|0
1594732800000|2020-07-14 13:20:00|2298.94|2298.94|2298.14|2298.14|2300.08|2300.08|2297.99|2297.99|0
1594733100000|2020-07-14 13:25:00|2298.02|2298.02|2294.91|2294.91|2298.55|2298.55|2294.5|2294.5|0
1594733400000|2020-07-14 13:30:00|2295.03|2295.03|2292.75|2292.75|2299.67|2299.67|2291.45|2291.45|0
1594733700000|2020-07-14 13:35:00|2292.92|2292.92|2294.07|2294.07|2294.15|2294.15|2288.31|2288.31|0
1594734000000|2020-07-14 13:40:00|2294|2294|2296.91|2296.91|2298.27|2298.27|2291.3|2291.3|0
1594734300000|2020-07-14 13:45:00|2296.74|2296.74|2295.27|2295.27|2297.89|2297.89|2294.63|2294.63|0
1594734600000|2020-07-14 13:50:00|2295.22|2295.22|2298.89|2298.89|2299.58|2299.58|2289.94|2289.94|0
1594734900000|2020-07-14 13:55:00|2298.87|2298.87|2303.97|2303.97|2306.63|2306.63|2297.49|2297.49|0
1594735200000|2020-07-14 14:00:00|2304.13|2304.13|2301.33|2301.33|2304.29|2304.29|2301.02|2301.02|0
1594735500000|2020-07-14 14:05:00|2301.22|2301.22|2298.21|2298.21|2301.48|2301.48|2296.85|2296.85|0
1594735800000|2020-07-14 14:10:00|2298.39|2298.39|2298.31|2298.31|2300.76|2300.76|2296.08|2296.08|0
1594736100000|2020-07-14 14:15:00|2298.25|2298.25|2296.03|2296.03|2299.76|2299.76|2295.83|2295.83|0
1594736400000|2020-07-14 14:20:00|2295.7|2295.7|2297.81|2297.81|2300.19|2300.19|2294.17|2294.17|0
1594736700000|2020-07-14 14:25:00|2297.98|2297.98|2299.38|2299.38|2299.69|2299.69|2294.89|2294.89|0
1594737000000|2020-07-14 14:30:00|2299.39|2299.39|2302.3|2302.3|2302.94|2302.94|2298.78|2298.78|0
1594737300000|2020-07-14 14:35:00|2302.17|2302.17|2305.57|2305.57|2307.36|2307.36|2300.15|2300.15|0
1594737600000|2020-07-14 14:40:00|2305.74|2305.74|2308.91|2308.91|2309.8|2309.8|2305.68|2305.68|0
1594737900000|2020-07-14 14:45:00|2308.97|2308.97|2301.65|2301.65|2309.3|2309.3|2300.98|2300.98|0
1594738200000|2020-07-14 14:50:00|2301.71|2301.71|2306.55|2306.55|2306.78|2306.78|2300.96|2300.96|0
1594738500000|2020-07-14 14:55:00|2306.05|2306.05|2302.43|2302.43|2306.17|2306.17|2301.27|2301.27|0
1594738800000|2020-07-14 15:00:00|2302.31|2302.31|2301.79|2301.79|2305.32|2305.32|2299.86|2299.86|0
1594739100000|2020-07-14 15:05:00|2301.73|2301.73|2302.66|2302.66|2305.47|2305.47|2298.94|2298.94|0
1594739400000|2020-07-14 15:10:00|2302.7|2302.7|2298.51|2298.51|2303.45|2303.45|2298.13|2298.13|0
1594739700000|2020-07-14 15:15:00|2298.84|2298.84|2300.1|2300.1|2300.87|2300.87|2297.27|2297.27|0
1594740000000|2020-07-14 15:20:00|2300.16|2300.16|2299.3|2299.3|2301.93|2301.93|2298.82|2298.82|0
1594740300000|2020-07-14 15:25:00|2299.36|2299.36|2299.35|2299.35|2300.8|2300.8|2298.83|2298.83|0
1594797300000|2020-07-15 07:15:00|2300.31|2300.31|2302.18|2302.18|2303.54|2303.54|2300.15|2300.15|0
1594797600000|2020-07-15 07:20:00|2302.85|2302.85|2296.73|2296.73|2303.73|2303.73|2294.29|2294.29|0
1594797900000|2020-07-15 07:25:00|2296.6|2296.6|2301.49|2301.49|2302.54|2302.54|2296.6|2296.6|0
1594798200000|2020-07-15 07:30:00|2301.82|2301.82|2296.26|2296.26|2301.82|2301.82|2296.07|2296.07|0
1594798500000|2020-07-15 07:35:00|2296.46|2296.46|2290.43|2290.43|2296.82|2296.82|2289.09|2289.09|0
1594798800000|2020-07-15 07:40:00|2290.34|2290.34|2295.14|2295.14|2295.25|2295.25|2290.15|2290.15|0
1594799100000|2020-07-15 07:45:00|2294.81|2294.81|2290.76|2290.76|2294.81|2294.81|2289.34|2289.34|0
1594799400000|2020-07-15 07:50:00|2290.41|2290.41|2288.31|2288.31|2290.51|2290.51|2287.1|2287.1|0
1594799700000|2020-07-15 07:55:00|2288.65|2288.65|2291.58|2291.58|2292.12|2292.12|2288.37|2288.37|0
1594800000000|2020-07-15 08:00:00|2291.66|2291.66|2296.43|2296.43|2296.43|2296.43|2291.66|2291.66|0
1594800300000|2020-07-15 08:05:00|2296.37|2296.37|2295.93|2295.93|2297.28|2297.28|2295.22|2295.22|0
1594800600000|2020-07-15 08:10:00|2295.82|2295.82|2295.12|2295.12|2295.82|2295.82|2291.9|2291.9|0
1594800900000|2020-07-15 08:15:00|2295.06|2295.06|2290.59|2290.59|2296.5|2296.5|2290.59|2290.59|0
1594801200000|2020-07-15 08:20:00|2290.31|2290.31|2283.41|2283.41|2290.31|2290.31|2282.42|2282.42|0
1594801500000|2020-07-15 08:25:00|2283.36|2283.36|2282.2|2282.2|2283.72|2283.72|2279.82|2279.82|0
1594801800000|2020-07-15 08:30:00|2282.65|2282.65|2280.96|2280.96|2285.48|2285.48|2280.96|2280.96|0
1594802100000|2020-07-15 08:35:00|2281.04|2281.04|2281.99|2281.99|2284.06|2284.06|2279.97|2279.97|0
1594802400000|2020-07-15 08:40:00|2282.15|2282.15|2274.91|2274.91|2282.36|2282.36|2274.89|2274.89|0
1594802700000|2020-07-15 08:45:00|2275.08|2275.08|2271.73|2271.73|2276.46|2276.46|2271.5|2271.5|0
1594803000000|2020-07-15 08:50:00|2271.9|2271.9|2272.27|2272.27|2273.31|2273.31|2268.88|2268.88|0
1594803300000|2020-07-15 08:55:00|2272.38|2272.38|2270.96|2270.96|2275.3|2275.3|2270.43|2270.43|0
1594803600000|2020-07-15 09:00:00|2270.93|2270.93|2264.55|2264.55|2271.83|2271.83|2264.3|2264.3|0
1594803900000|2020-07-15 09:05:00|2264.72|2264.72|2263.69|2263.69|2265.67|2265.67|2261.39|2261.39|0
1594804200000|2020-07-15 09:10:00|2263.63|2263.63|2266.21|2266.21|2267.22|2267.22|2263.63|2263.63|0
1594804500000|2020-07-15 09:15:00|2266.1|2266.1|2273.77|2273.77|2274.3|2274.3|2266.1|2266.1|0
1594804800000|2020-07-15 09:20:00|2273.93|2273.93|2276.84|2276.84|2276.97|2276.97|2273.77|2273.77|0
1594805100000|2020-07-15 09:25:00|2276.9|2276.9|2275.13|2275.13|2277.37|2277.37|2274.68|2274.68|0
1594805400000|2020-07-15 09:30:00|2274.9|2274.9|2271.76|2271.76|2275.37|2275.37|2271.65|2271.65|0
1594805700000|2020-07-15 09:35:00|2271.59|2271.59|2274.13|2274.13|2274.33|2274.33|2271.11|2271.11|0
1594806000000|2020-07-15 09:40:00|2274.09|2274.09|2273.29|2273.29|2274.37|2274.37|2272.53|2272.53|0
1594806300000|2020-07-15 09:45:00|2272.96|2272.96|2274.9|2274.9|2274.9|2274.9|2271.89|2271.89|0
1594806600000|2020-07-15 09:50:00|2274.96|2274.96|2274.16|2274.16|2275.02|2275.02|2272.62|2272.62|0
1594806900000|2020-07-15 09:55:00|2274.28|2274.28|2276.53|2276.53|2276.89|2276.89|2274.28|2274.28|0
1594807200000|2020-07-15 10:00:00|2276.57|2276.57|2274.69|2274.69|2277.04|2277.04|2274.66|2274.66|0
1594807500000|2020-07-15 10:05:00|2275.03|2275.03|2273.76|2273.76|2275.36|2275.36|2273.33|2273.33|0
1594807800000|2020-07-15 10:10:00|2273.75|2273.75|2279.01|2279.01|2282.1|2282.1|2273.75|2273.75|0
1594808100000|2020-07-15 10:15:00|2279.24|2279.24|2281.26|2281.26|2282.23|2282.23|2279.24|2279.24|0
1594808400000|2020-07-15 10:20:00|2281.09|2281.09|2279.94|2279.94|2284.05|2284.05|2279.69|2279.69|0
1594808700000|2020-07-15 10:25:00|2279.9|2279.9|2283.48|2283.48|2283.7|2283.7|2279.9|2279.9|0
1594809000000|2020-07-15 10:30:00|2283.59|2283.59|2284.76|2284.76|2285.09|2285.09|2281.52|2281.52|0
1594809300000|2020-07-15 10:35:00|2284.93|2284.93|2287.72|2287.72|2288.23|2288.23|2284.89|2284.89|0
1594809600000|2020-07-15 10:40:00|2287.71|2287.71|2289.85|2289.85|2290.98|2290.98|2287.7|2287.7|0
1594809900000|2020-07-15 10:45:00|2289.79|2289.79|2292.34|2292.34|2293.11|2293.11|2287.42|2287.42|0
1594810200000|2020-07-15 10:50:00|2292.89|2292.89|2302.93|2302.93|2303.63|2303.63|2292.87|2292.87|0
1594810500000|2020-07-15 10:55:00|2303.43|2303.43|2302.66|2302.66|2305.76|2305.76|2299.87|2299.87|0
1594810800000|2020-07-15 11:00:00|2302.57|2302.57|2307.92|2307.92|2307.95|2307.95|2299.25|2299.25|0
1594811100000|2020-07-15 11:05:00|2307.94|2307.94|2308.91|2308.91|2310.5|2310.5|2305.9|2305.9|0
1594811400000|2020-07-15 11:10:00|2308.87|2308.87|2308.55|2308.55|2310.14|2310.14|2306.87|2306.87|0
1594811700000|2020-07-15 11:15:00|2308.51|2308.51|2306.79|2306.79|2309.39|2309.39|2303.02|2303.02|0
1594812000000|2020-07-15 11:20:00|2306.68|2306.68|2307.75|2307.75|2309.39|2309.39|2305.56|2305.56|0
1594812300000|2020-07-15 11:25:00|2307.8|2307.8|2312.84|2312.84|2313.4|2313.4|2307.75|2307.75|0
1594812600000|2020-07-15 11:30:00|2312.78|2312.78|2310.61|2310.61|2314.09|2314.09|2308.66|2308.66|0
1594812900000|2020-07-15 11:35:00|2310.55|2310.55|2312.28|2312.28|2317.06|2317.06|2310.55|2310.55|0
1594813200000|2020-07-15 11:40:00|2312.29|2312.29|2316.47|2316.47|2316.64|2316.64|2311.53|2311.53|0
1594813500000|2020-07-15 11:45:00|2316.53|2316.53|2318.27|2318.27|2319.9|2319.9|2316.53|2316.53|0
1594813800000|2020-07-15 11:50:00|2318.19|2318.19|2317.65|2317.65|2319.01|2319.01|2315.92|2315.92|0
1594814100000|2020-07-15 11:55:00|2317.52|2317.52|2314.56|2314.56|2317.84|2317.84|2314.56|2314.56|0
1594814400000|2020-07-15 12:00:00|2314.5|2314.5|2315.54|2315.54|2315.99|2315.99|2312.88|2312.88|0
1594814700000|2020-07-15 12:05:00|2315.37|2315.37|2316.55|2316.55|2317.58|2317.58|2313.97|2313.97|0
1594815000000|2020-07-15 12:10:00|2316.21|2316.21|2313.45|2313.45|2316.93|2316.93|2313.07|2313.07|0
1594815300000|2020-07-15 12:15:00|2313.12|2313.12|2312.22|2312.22|2313.59|2313.59|2311.26|2311.26|0
1594815600000|2020-07-15 12:20:00|2312.18|2312.18|2315.88|2315.88|2316.46|2316.46|2311.35|2311.35|0
1594815900000|2020-07-15 12:25:00|2315.71|2315.71|2313.75|2313.75|2316.2|2316.2|2313.53|2313.53|0
1594816200000|2020-07-15 12:30:00|2313.52|2313.52|2315.62|2315.62|2315.62|2315.62|2313.41|2313.41|0
1594816500000|2020-07-15 12:35:00|2315.95|2315.95|2316.92|2316.92|2317.42|2317.42|2314.97|2314.97|0
1594816800000|2020-07-15 12:40:00|2316.9|2316.9|2316.61|2316.61|2317.75|2317.75|2315.74|2315.74|0
1594817100000|2020-07-15 12:45:00|2316.67|2316.67|2318.03|2318.03|2318.65|2318.65|2314.87|2314.87|0
1594817400000|2020-07-15 12:50:00|2318.06|2318.06|2317.79|2317.79|2320.89|2320.89|2317.58|2317.58|0
1594817700000|2020-07-15 12:55:00|2317.63|2317.63|2317.05|2317.05|2317.63|2317.63|2314.91|2314.91|0
1594818000000|2020-07-15 13:00:00|2316.85|2316.85|2317.45|2317.45|2318.03|2318.03|2315.76|2315.76|0
1594818300000|2020-07-15 13:05:00|2317.33|2317.33|2311.27|2311.27|2317.38|2317.38|2311.27|2311.27|0
1594818600000|2020-07-15 13:10:00|2311.21|2311.21|2315.24|2315.24|2315.36|2315.36|2310.49|2310.49|0
1594818900000|2020-07-15 13:15:00|2315.4|2315.4|2316.8|2316.8|2317.77|2317.77|2314.71|2314.71|0
1594819200000|2020-07-15 13:20:00|2316.74|2316.74|2315.42|2315.42|2320.19|2320.19|2315.1|2315.1|0
1594819500000|2020-07-15 13:25:00|2315.46|2315.46|2315.53|2315.53|2317.43|2317.43|2315.46|2315.46|0
1594819800000|2020-07-15 13:30:00|2315.64|2315.64|2316.76|2316.76|2319.18|2319.18|2312.19|2312.19|0
1594820100000|2020-07-15 13:35:00|2316.74|2316.74|2313.84|2313.84|2320.56|2320.56|2313.37|2313.37|0
1594820400000|2020-07-15 13:40:00|2314.01|2314.01|2316.12|2316.12|2318.27|2318.27|2313.88|2313.88|0
1594820700000|2020-07-15 13:45:00|2316.17|2316.17|2316.96|2316.96|2318.89|2318.89|2315.6|2315.6|0
1594821000000|2020-07-15 13:50:00|2317.11|2317.11|2313.04|2313.04|2317.51|2317.51|2310.71|2310.71|0
1594821300000|2020-07-15 13:55:00|2313.15|2313.15|2314.87|2314.87|2316.24|2316.24|2313.15|2313.15|0
1594821600000|2020-07-15 14:00:00|2314.91|2314.91|2309.66|2309.66|2315.88|2315.88|2309.14|2309.14|0
1594821900000|2020-07-15 14:05:00|2310|2310|2312.07|2312.07|2312.43|2312.43|2308.55|2308.55|0
1594822200000|2020-07-15 14:10:00|2312.24|2312.24|2310.93|2310.93|2312.49|2312.49|2308.41|2308.41|0
1594822500000|2020-07-15 14:15:00|2310.87|2310.87|2317.05|2317.05|2317.06|2317.06|2310.33|2310.33|0
1594822800000|2020-07-15 14:20:00|2317.16|2317.16|2319.1|2319.1|2319.27|2319.27|2316.48|2316.48|0
1594823100000|2020-07-15 14:25:00|2318.93|2318.93|2321.53|2321.53|2321.87|2321.87|2318.77|2318.77|0
1594823400000|2020-07-15 14:30:00|2321.62|2321.62|2322.04|2322.04|2323.76|2323.76|2321.19|2321.19|0
1594823700000|2020-07-15 14:35:00|2321.92|2321.92|2325.97|2325.97|2326.07|2326.07|2321.92|2321.92|0
1594824000000|2020-07-15 14:40:00|2326.03|2326.03|2328.46|2328.46|2329.13|2329.13|2326.03|2326.03|0
1594824300000|2020-07-15 14:45:00|2328.4|2328.4|2325.56|2325.56|2330.37|2330.37|2325.24|2325.24|0
1594824600000|2020-07-15 14:50:00|2325.5|2325.5|2323.93|2323.93|2326.56|2326.56|2323.93|2323.93|0
1594824900000|2020-07-15 14:55:00|2323.88|2323.88|2325.19|2325.19|2326.37|2326.37|2323.59|2323.59|0
1594825200000|2020-07-15 15:00:00|2325.14|2325.14|2320.02|2320.02|2325.93|2325.93|2319.68|2319.68|0
1594825500000|2020-07-15 15:05:00|2319.96|2319.96|2321.75|2321.75|2322.24|2322.24|2319.05|2319.05|0
1594825800000|2020-07-15 15:10:00|2321.79|2321.79|2323.6|2323.6|2324.12|2324.12|2321|2321|0
1594826100000|2020-07-15 15:15:00|2323.49|2323.49|2323.17|2323.17|2323.76|2323.76|2320.34|2320.34|0
1594826400000|2020-07-15 15:20:00|2323.18|2323.18|2319.94|2319.94|2323.57|2323.57|2317.99|2317.99|0
1594826700000|2020-07-15 15:25:00|2320|2320|2320.76|2320.76|2323.04|2323.04|2319.65|2319.65|0
1594883700000|2020-07-16 07:15:00|2321.85|2321.85|2317.47|2317.47|2323.58|2323.58|2316.64|2316.64|0
1594884000000|2020-07-16 07:20:00|2317.09|2317.09|2317.04|2317.04|2320.44|2320.44|2314.58|2314.58|0
1594884300000|2020-07-16 07:25:00|2316.87|2316.87|2313.35|2313.35|2316.87|2316.87|2309.77|2309.77|0
1594884600000|2020-07-16 07:30:00|2313.19|2313.19|2307.51|2307.51|2313.19|2313.19|2305.11|2305.11|0
1594884900000|2020-07-16 07:35:00|2307.55|2307.55|2308.34|2308.34|2310.05|2310.05|2304.3|2304.3|0
1594885200000|2020-07-16 07:40:00|2308.26|2308.26|2311.59|2311.59|2312.84|2312.84|2308.18|2308.18|0
1594885500000|2020-07-16 07:45:00|2311.48|2311.48|2312.1|2312.1|2312.14|2312.14|2308.41|2308.41|0
1594885800000|2020-07-16 07:50:00|2312.15|2312.15|2313.33|2313.33|2313.33|2313.33|2309.26|2309.26|0
1594886100000|2020-07-16 07:55:00|2313.29|2313.29|2307.99|2307.99|2313.29|2313.29|2307.29|2307.29|0
1594886400000|2020-07-16 08:00:00|2308.16|2308.16|2309.39|2309.39|2309.39|2309.39|2304.28|2304.28|0
1594886700000|2020-07-16 08:05:00|2309.17|2309.17|2300.26|2300.26|2309.17|2309.17|2298.22|2298.22|0
1594887000000|2020-07-16 08:10:00|2300.24|2300.24|2299.46|2299.46|2302.91|2302.91|2299.2|2299.2|0
1594887300000|2020-07-16 08:15:00|2299.29|2299.29|2301.95|2301.95|2302.46|2302.46|2298.68|2298.68|0
1594887600000|2020-07-16 08:20:00|2301.06|2301.06|2298.62|2298.62|2301.06|2301.06|2293.93|2293.93|0
1594887900000|2020-07-16 08:25:00|2298.45|2298.45|2298.1|2298.1|2299.35|2299.35|2296.75|2296.75|0
1594888200000|2020-07-16 08:30:00|2297.98|2297.98|2298.74|2298.74|2300.57|2300.57|2297.98|2297.98|0
1594888500000|2020-07-16 08:35:00|2298.62|2298.62|2299.88|2299.88|2300.08|2300.08|2298|2298|0
1594888800000|2020-07-16 08:40:00|2299.71|2299.71|2299.85|2299.85|2300.4|2300.4|2299.21|2299.21|0
1594889100000|2020-07-16 08:45:00|2300.02|2300.02|2302.81|2302.81|2302.81|2302.81|2299.14|2299.14|0
1594889400000|2020-07-16 08:50:00|2302.75|2302.75|2303.22|2303.22|2303.22|2303.22|2300.95|2300.95|0
1594889700000|2020-07-16 08:55:00|2302.89|2302.89|2303.93|2303.93|2305.56|2305.56|2302.58|2302.58|0
1594890000000|2020-07-16 09:00:00|2304.1|2304.1|2301.49|2301.49|2304.2|2304.2|2300.29|2300.29|0
1594890300000|2020-07-16 09:05:00|2301.66|2301.66|2301.32|2301.32|2301.66|2301.66|2299.36|2299.36|0
1594890600000|2020-07-16 09:10:00|2301.28|2301.28|2298.09|2298.09|2301.28|2301.28|2298|2298|0
1594890900000|2020-07-16 09:15:00|2297.92|2297.92|2301.37|2301.37|2302|2302|2297.88|2297.88|0
1594891200000|2020-07-16 09:20:00|2301.43|2301.43|2302.25|2302.25|2303.04|2303.04|2300.91|2300.91|0
1594891500000|2020-07-16 09:25:00|2302.31|2302.31|2307.64|2307.64|2308.02|2308.02|2302.31|2302.31|0
1594891800000|2020-07-16 09:30:00|2307.7|2307.7|2310.66|2310.66|2311.49|2311.49|2307.41|2307.41|0
1594892100000|2020-07-16 09:35:00|2310.44|2310.44|2315.48|2315.48|2315.52|2315.52|2310.4|2310.4|0
1594892400000|2020-07-16 09:40:00|2315.65|2315.65|2312.67|2312.67|2315.87|2315.87|2312.09|2312.09|0
1594892700000|2020-07-16 09:45:00|2312.5|2312.5|2311.59|2311.59|2313.33|2313.33|2311.27|2311.27|0
1594893000000|2020-07-16 09:50:00|2311.92|2311.92|2311.67|2311.67|2311.92|2311.92|2310.41|2310.41|0
1594893300000|2020-07-16 09:55:00|2311.73|2311.73|2311.02|2311.02|2312.67|2312.67|2310.91|2310.91|0
1594893600000|2020-07-16 10:00:00|2310.97|2310.97|2310.38|2310.38|2311.8|2311.8|2308.69|2308.69|0
1594893900000|2020-07-16 10:05:00|2310.5|2310.5|2308.88|2308.88|2311.66|2311.66|2308.32|2308.32|0
1594894200000|2020-07-16 10:10:00|2308.63|2308.63|2310.8|2310.8|2310.8|2310.8|2308.14|2308.14|0
1594894500000|2020-07-16 10:15:00|2310.85|2310.85|2306.71|2306.71|2312.36|2312.36|2306.55|2306.55|0
1594894800000|2020-07-16 10:20:00|2306.68|2306.68|2304.36|2304.36|2306.68|2306.68|2303.88|2303.88|0
1594895100000|2020-07-16 10:25:00|2304.85|2304.85|2299.85|2299.85|2305.35|2305.35|2299.85|2299.85|0
1594895400000|2020-07-16 10:30:00|2299.52|2299.52|2297.73|2297.73|2299.69|2299.69|2296.72|2296.72|0
1594895700000|2020-07-16 10:35:00|2297.79|2297.79|2302.54|2302.54|2302.96|2302.96|2297.52|2297.52|0
1594896000000|2020-07-16 10:40:00|2302.38|2302.38|2302.7|2302.7|2302.91|2302.91|2301.55|2301.55|0
1594896300000|2020-07-16 10:45:00|2302.53|2302.53|2299.76|2299.76|2303.92|2303.92|2299.53|2299.53|0
1594896600000|2020-07-16 10:50:00|2299.71|2299.71|2297.46|2297.46|2300.81|2300.81|2297.4|2297.4|0
1594896900000|2020-07-16 10:55:00|2297.67|2297.67|2302.81|2302.81|2302.81|2302.81|2295.38|2295.38|0
1594897200000|2020-07-16 11:00:00|2302.75|2302.75|2304.18|2304.18|2305.61|2305.61|2302.64|2302.64|0
1594897500000|2020-07-16 11:05:00|2304.01|2304.01|2305.22|2305.22|2305.23|2305.23|2303.03|2303.03|0
1594897800000|2020-07-16 11:10:00|2305.11|2305.11|2305.54|2305.54|2306.6|2306.6|2304.41|2304.41|0
1594898100000|2020-07-16 11:15:00|2305.6|2305.6|2307.51|2307.51|2307.51|2307.51|2303.95|2303.95|0
1594898400000|2020-07-16 11:20:00|2307.68|2307.68|2304.56|2304.56|2307.71|2307.71|2304.56|2304.56|0
1594898700000|2020-07-16 11:25:00|2304.65|2304.65|2305.41|2305.41|2305.79|2305.79|2303.29|2303.29|0
1594899000000|2020-07-16 11:30:00|2305.52|2305.52|2306.74|2306.74|2307.04|2307.04|2304.86|2304.86|0
1594899300000|2020-07-16 11:35:00|2306.58|2306.58|2303.86|2303.86|2306.63|2306.63|2303.86|2303.86|0
1594899600000|2020-07-16 11:40:00|2303.92|2303.92|2304.46|2304.46|2307.08|2307.08|2303.92|2303.92|0
1594899900000|2020-07-16 11:45:00|2304.18|2304.18|2304.64|2304.64|2306.09|2306.09|2304.18|2304.18|0
1594900200000|2020-07-16 11:50:00|2304.56|2304.56|2302.65|2302.65|2304.56|2304.56|2301.96|2301.96|0
1594900500000|2020-07-16 11:55:00|2302.59|2302.59|2303.29|2303.29|2303.57|2303.57|2301.46|2301.46|0
1594900800000|2020-07-16 12:00:00|2302.96|2302.96|2300.77|2300.77|2302.96|2302.96|2300.26|2300.26|0
1594901100000|2020-07-16 12:05:00|2300.65|2300.65|2303.23|2303.23|2303.29|2303.29|2300.65|2300.65|0
1594901400000|2020-07-16 12:10:00|2303.32|2303.32|2303|2303|2303.72|2303.72|2302.67|2302.67|0
1594901700000|2020-07-16 12:15:00|2303.04|2303.04|2303.08|2303.08|2304.21|2304.21|2302.78|2302.78|0
1594902000000|2020-07-16 12:20:00|2302.75|2302.75|2303.34|2303.34|2303.97|2303.97|2302.75|2302.75|0
1594902300000|2020-07-16 12:25:00|2303.23|2303.23|2302.73|2302.73|2303.72|2303.72|2301.17|2301.17|0
1594902600000|2020-07-16 12:30:00|2302.78|2302.78|2300.11|2300.11|2303.07|2303.07|2298.13|2298.13|0
1594902900000|2020-07-16 12:35:00|2300.27|2300.27|2298.65|2298.65|2300.27|2300.27|2298.18|2298.18|0
1594903200000|2020-07-16 12:40:00|2298.98|2298.98|2300.4|2300.4|2300.7|2300.7|2298.98|2298.98|0
1594903500000|2020-07-16 12:45:00|2300.52|2300.52|2303.38|2303.38|2303.72|2303.72|2300.52|2300.52|0
1594903800000|2020-07-16 12:50:00|2303.34|2303.34|2303.98|2303.98|2304.5|2304.5|2302.12|2302.12|0
1594904100000|2020-07-16 12:55:00|2304.04|2304.04|2305.57|2305.57|2306.88|2306.88|2303.31|2303.31|0
1594904400000|2020-07-16 13:00:00|2305.51|2305.51|2309.32|2309.32|2309.87|2309.87|2303.88|2303.88|0
1594904700000|2020-07-16 13:05:00|2309.38|2309.38|2305.27|2305.27|2311.15|2311.15|2305.18|2305.18|0
1594905000000|2020-07-16 13:10:00|2305.24|2305.24|2305.37|2305.37|2306|2306|2304.23|2304.23|0
1594905300000|2020-07-16 13:15:00|2305.31|2305.31|2307.23|2307.23|2309.45|2309.45|2305.2|2305.2|0
1594905600000|2020-07-16 13:20:00|2306.9|2306.9|2308.81|2308.81|2309.31|2309.31|2306.75|2306.75|0
1594905900000|2020-07-16 13:25:00|2308.65|2308.65|2309.52|2309.52|2310.18|2310.18|2308.45|2308.45|0
1594906200000|2020-07-16 13:30:00|2309.35|2309.35|2306.97|2306.97|2311.49|2311.49|2306.97|2306.97|0
1594906500000|2020-07-16 13:35:00|2307.09|2307.09|2310.37|2310.37|2310.48|2310.48|2305.59|2305.59|0
1594906800000|2020-07-16 13:40:00|2310.33|2310.33|2309.55|2309.55|2311.67|2311.67|2306.84|2306.84|0
1594907100000|2020-07-16 13:45:00|2309.71|2309.71|2311.52|2311.52|2311.97|2311.97|2308.57|2308.57|0
1594907400000|2020-07-16 13:50:00|2311.35|2311.35|2314.39|2314.39|2315.93|2315.93|2310.79|2310.79|0
1594907700000|2020-07-16 13:55:00|2314.16|2314.16|2309.44|2309.44|2314.31|2314.31|2309.11|2309.11|0
1594908000000|2020-07-16 14:00:00|2309.11|2309.11|2311.09|2311.09|2312.74|2312.74|2309.11|2309.11|0
1594908300000|2020-07-16 14:05:00|2311.13|2311.13|2308.22|2308.22|2311.13|2311.13|2306.19|2306.19|0
1594908600000|2020-07-16 14:10:00|2308.39|2308.39|2313.58|2313.58|2313.89|2313.89|2308.22|2308.22|0
1594908900000|2020-07-16 14:15:00|2313.41|2313.41|2310.83|2310.83|2313.41|2313.41|2310.78|2310.78|0
1594909200000|2020-07-16 14:20:00|2310.78|2310.78|2313.65|2313.65|2315.06|2315.06|2309.82|2309.82|0
1594909500000|2020-07-16 14:25:00|2313.77|2313.77|2316.52|2316.52|2317.4|2317.4|2312.1|2312.1|0
1594909800000|2020-07-16 14:30:00|2316.35|2316.35|2316.86|2316.86|2317.53|2317.53|2315.29|2315.29|0
1594910100000|2020-07-16 14:35:00|2316.91|2316.91|2317.22|2317.22|2317.38|2317.38|2314.19|2314.19|0
1594910400000|2020-07-16 14:40:00|2317.16|2317.16|2316.35|2316.35|2319.06|2319.06|2315.15|2315.15|0
1594910700000|2020-07-16 14:45:00|2316.51|2316.51|2317.7|2317.7|2317.98|2317.98|2316.44|2316.44|0
1594911000000|2020-07-16 14:50:00|2317.64|2317.64|2318.9|2318.9|2319.34|2319.34|2316.6|2316.6|0
1594911300000|2020-07-16 14:55:00|2318.96|2318.96|2316.84|2316.84|2319.37|2319.37|2316.61|2316.61|0
1594911600000|2020-07-16 15:00:00|2316.71|2316.71|2320.8|2320.8|2320.8|2320.8|2316.2|2316.2|0
1594911900000|2020-07-16 15:05:00|2320.63|2320.63|2317.58|2317.58|2320.86|2320.86|2317.07|2317.07|0
1594912200000|2020-07-16 15:10:00|2317.62|2317.62|2318.75|2318.75|2318.96|2318.96|2317.41|2317.41|0
1594912500000|2020-07-16 15:15:00|2318.42|2318.42|2317.2|2317.2|2318.65|2318.65|2316.5|2316.5|0
1594912800000|2020-07-16 15:20:00|2317.26|2317.26|2316.37|2316.37|2318.44|2318.44|2316.1|2316.1|0
1594913100000|2020-07-16 15:25:00|2316.31|2316.31|2314.07|2314.07|2317.75|2317.75|2314.07|2314.07|0
1594970100000|2020-07-17 07:15:00|2289.1|2289.1|2292.33|2292.33|2292.33|2292.33|2288.7|2288.7|0
1594970400000|2020-07-17 07:20:00|2292.2|2292.2|2287.74|2287.74|2292.58|2292.58|2285.83|2285.83|0
1594970700000|2020-07-17 07:25:00|2287.57|2287.57|2285.81|2285.81|2287.57|2287.57|2281.77|2281.77|0
1594971000000|2020-07-17 07:30:00|2285.88|2285.88|2278.09|2278.09|2286.32|2286.32|2277.76|2277.76|0
1594971300000|2020-07-17 07:35:00|2278.26|2278.26|2278.11|2278.11|2280.46|2280.46|2277.09|2277.09|0
1594971600000|2020-07-17 07:40:00|2278.14|2278.14|2280.16|2280.16|2281.85|2281.85|2276.76|2276.76|0
1594971900000|2020-07-17 07:45:00|2280.15|2280.15|2277.96|2277.96|2282.07|2282.07|2277.74|2277.74|0
1594972200000|2020-07-17 07:50:00|2277.8|2277.8|2275.76|2275.76|2278.98|2278.98|2275.75|2275.75|0
1594972500000|2020-07-17 07:55:00|2275.75|2275.75|2275.13|2275.13|2277.97|2277.97|2274.74|2274.74|0
1594972800000|2020-07-17 08:00:00|2274.72|2274.72|2274.8|2274.8|2277.61|2277.61|2272.33|2272.33|0
1594973100000|2020-07-17 08:05:00|2275.29|2275.29|2273.32|2273.32|2277.23|2277.23|2273.28|2273.28|0
1594973400000|2020-07-17 08:10:00|2273.26|2273.26|2272.18|2272.18|2273.39|2273.39|2270.82|2270.82|0
1594973700000|2020-07-17 08:15:00|2272.16|2272.16|2270.27|2270.27|2273.34|2273.34|2270.22|2270.22|0
1594974000000|2020-07-17 08:20:00|2270.43|2270.43|2268.73|2268.73|2271.07|2271.07|2268.73|2268.73|0
1594974300000|2020-07-17 08:25:00|2268.71|2268.71|2269.77|2269.77|2270.71|2270.71|2267.69|2267.69|0
1594974600000|2020-07-17 08:30:00|2269.73|2269.73|2265.44|2265.44|2269.73|2269.73|2265.36|2265.36|0
1594974900000|2020-07-17 08:35:00|2265.43|2265.43|2270.12|2270.12|2270.23|2270.23|2265.24|2265.24|0
1594975200000|2020-07-17 08:40:00|2269.96|2269.96|2271.91|2271.91|2272.73|2272.73|2268.64|2268.64|0
1594975500000|2020-07-17 08:45:00|2271.87|2271.87|2272.04|2272.04|2272.04|2272.04|2269.27|2269.27|0
1594975800000|2020-07-17 08:50:00|2272.03|2272.03|2267.88|2267.88|2272.03|2272.03|2267.88|2267.88|0
1594976100000|2020-07-17 08:55:00|2267.9|2267.9|2265.76|2265.76|2268.09|2268.09|2264.96|2264.96|0
1594976400000|2020-07-17 09:00:00|2265.59|2265.59|2260.49|2260.49|2265.59|2265.59|2260.17|2260.17|0
1594976700000|2020-07-17 09:05:00|2260.53|2260.53|2258.04|2258.04|2260.96|2260.96|2257.76|2257.76|0
1594977000000|2020-07-17 09:10:00|2258.07|2258.07|2258.25|2258.25|2258.3|2258.3|2258.05|2258.05|0
1594977300000|2020-07-17 09:15:00|2258.54|2258.54|2278.21|2278.21|2278.21|2278.21|2258.43|2258.43|0
1594977600000|2020-07-17 09:20:00|2278.32|2278.32|2279.1|2279.1|2280.51|2280.51|2278.2|2278.2|0
1594977900000|2020-07-17 09:25:00|2279.15|2279.15|2278.26|2278.26|2279.26|2279.26|2276.62|2276.62|0
1594978200000|2020-07-17 09:30:00|2278.2|2278.2|2276.92|2276.92|2278.64|2278.64|2276.09|2276.09|0
1594978500000|2020-07-17 09:35:00|2277.09|2277.09|2277.97|2277.97|2278.69|2278.69|2276.45|2276.45|0
1594978800000|2020-07-17 09:40:00|2278.14|2278.14|2280.27|2280.27|2281.25|2281.25|2278.07|2278.07|0
1594979100000|2020-07-17 09:45:00|2280.23|2280.23|2281.67|2281.67|2283.53|2283.53|2278.53|2278.53|0
1594979400000|2020-07-17 09:50:00|2281.61|2281.61|2283.43|2283.43|2283.6|2283.6|2277.52|2277.52|0
1594979700000|2020-07-17 09:55:00|2283.32|2283.32|2279.94|2279.94|2283.36|2283.36|2279.18|2279.18|0
1594980000000|2020-07-17 10:00:00|2279.77|2279.77|2281.78|2281.78|2283.24|2283.24|2279.48|2279.48|0
1594980300000|2020-07-17 10:05:00|2281.95|2281.95|2284.78|2284.78|2284.78|2284.78|2281.66|2281.66|0
1594980600000|2020-07-17 10:10:00|2284.73|2284.73|2284.44|2284.44|2286.76|2286.76|2284.17|2284.17|0
1594980900000|2020-07-17 10:15:00|2284.38|2284.38|2286.43|2286.43|2286.47|2286.47|2283.46|2283.46|0
1594981200000|2020-07-17 10:20:00|2286.26|2286.26|2288.48|2288.48|2288.6|2288.6|2285.94|2285.94|0
1594981500000|2020-07-17 10:25:00|2288.64|2288.64|2288.96|2288.96|2289.26|2289.26|2287.29|2287.29|0
1594981800000|2020-07-17 10:30:00|2290.17|2290.17|2291.03|2291.03|2291.78|2291.78|2290.17|2290.17|0
1594982100000|2020-07-17 10:35:00|2291.19|2291.19|2290.06|2290.06|2292.2|2292.2|2289.63|2289.63|0
1594982400000|2020-07-17 10:40:00|2289.98|2289.98|2291.96|2291.96|2292.36|2292.36|2289.82|2289.82|0
1594982700000|2020-07-17 10:45:00|2291.95|2291.95|2290.88|2290.88|2291.95|2291.95|2289.29|2289.29|0
1594983000000|2020-07-17 10:50:00|2290.94|2290.94|2287.92|2287.92|2291.29|2291.29|2287.71|2287.71|0
1594983300000|2020-07-17 10:55:00|2288.03|2288.03|2288.38|2288.38|2288.73|2288.73|2286.79|2286.79|0
1594983600000|2020-07-17 11:00:00|2288.49|2288.49|2283.22|2283.22|2288.73|2288.73|2283.22|2283.22|0
1594983900000|2020-07-17 11:05:00|2283.21|2283.21|2280.83|2280.83|2283.5|2283.5|2279.98|2279.98|0
1594984200000|2020-07-17 11:10:00|2280.5|2280.5|2278.63|2278.63|2281.05|2281.05|2278.46|2278.46|0
1594984500000|2020-07-17 11:15:00|2278.35|2278.35|2277.1|2277.1|2278.35|2278.35|2276.86|2276.86|0
1594984800000|2020-07-17 11:20:00|2277.16|2277.16|2275.08|2275.08|2277.16|2277.16|2274.51|2274.51|0
1594985100000|2020-07-17 11:25:00|2275.42|2275.42|2277.15|2277.15|2277.9|2277.9|2274.26|2274.26|0
1594985400000|2020-07-17 11:30:00|2277.32|2277.32|2276.95|2276.95|2279.13|2279.13|2276.66|2276.66|0
1594985700000|2020-07-17 11:35:00|2277.12|2277.12|2275.99|2275.99|2278.24|2278.24|2275.99|2275.99|0
1594986000000|2020-07-17 11:40:00|2276.05|2276.05|2276.09|2276.09|2276.46|2276.46|2275.6|2275.6|0
1594986300000|2020-07-17 11:45:00|2276.26|2276.26|2274.27|2274.27|2276.36|2276.36|2273.61|2273.61|0
1594986600000|2020-07-17 11:50:00|2274.16|2274.16|2275.43|2275.43|2275.93|2275.93|2273.25|2273.25|0
1594986900000|2020-07-17 11:55:00|2275.6|2275.6|2278.16|2278.16|2278.47|2278.47|2275.37|2275.37|0
1594987200000|2020-07-17 12:00:00|2278.27|2278.27|2278.78|2278.78|2280.21|2280.21|2278.1|2278.1|0
1594987500000|2020-07-17 12:05:00|2278.72|2278.72|2277.26|2277.26|2278.72|2278.72|2277.04|2277.04|0
1594987800000|2020-07-17 12:10:00|2277.23|2277.23|2282.83|2282.83|2282.94|2282.94|2277.23|2277.23|0
1594988100000|2020-07-17 12:15:00|2282.85|2282.85|2282.34|2282.34|2282.85|2282.85|2281.66|2281.66|0
1594988400000|2020-07-17 12:20:00|2282.39|2282.39|2285.37|2285.37|2285.43|2285.43|2282.39|2282.39|0
1594988700000|2020-07-17 12:25:00|2285.53|2285.53|2287.36|2287.36|2287.79|2287.79|2285.53|2285.53|0
1594989000000|2020-07-17 12:30:00|2287.19|2287.19|2287.54|2287.54|2288.38|2288.38|2286.04|2286.04|0
1594989300000|2020-07-17 12:35:00|2287.48|2287.48|2287.28|2287.28|2287.94|2287.94|2285.33|2285.33|0
1594989600000|2020-07-17 12:40:00|2287.29|2287.29|2285.98|2285.98|2289.72|2289.72|2285.94|2285.94|0
1594989900000|2020-07-17 12:45:00|2286.14|2286.14|2284.06|2284.06|2286.48|2286.48|2283.35|2283.35|0
1594990200000|2020-07-17 12:50:00|2284.02|2284.02|2285.97|2285.97|2286.09|2286.09|2284.02|2284.02|0
1594990500000|2020-07-17 12:55:00|2285.93|2285.93|2286.13|2286.13|2286.13|2286.13|2285.09|2285.09|0
1594990800000|2020-07-17 13:00:00|2286.29|2286.29|2285.14|2285.14|2286.29|2286.29|2284.66|2284.66|0
1594991100000|2020-07-17 13:05:00|2285.17|2285.17|2284.6|2284.6|2285.17|2285.17|2282.8|2282.8|0
1594991400000|2020-07-17 13:10:00|2284.54|2284.54|2286.71|2286.71|2287.5|2287.5|2284.54|2284.54|0
1594991700000|2020-07-17 13:15:00|2286.7|2286.7|2286.5|2286.5|2287.13|2287.13|2284.48|2284.48|0
1594992000000|2020-07-17 13:20:00|2286.62|2286.62|2287.8|2287.8|2288.69|2288.69|2286.62|2286.62|0
1594992300000|2020-07-17 13:25:00|2287.76|2287.76|2289.48|2289.48|2291.69|2291.69|2287.76|2287.76|0
1594992600000|2020-07-17 13:30:00|2289.25|2289.25|2282.47|2282.47|2290.41|2290.41|2282.1|2282.1|0
1594992900000|2020-07-17 13:35:00|2282.58|2282.58|2283.1|2283.1|2286.55|2286.55|2282.28|2282.28|0
1594993200000|2020-07-17 13:40:00|2283.06|2283.06|2282.87|2282.87|2283.06|2283.06|2280.28|2280.28|0
1594993500000|2020-07-17 13:45:00|2282.82|2282.82|2284.99|2284.99|2284.99|2284.99|2282.37|2282.37|0
1594993800000|2020-07-17 13:50:00|2284.82|2284.82|2289.14|2289.14|2289.33|2289.33|2284.76|2284.76|0
1594994100000|2020-07-17 13:55:00|2289.31|2289.31|2283.28|2283.28|2289.44|2289.44|2282.78|2282.78|0
1594994400000|2020-07-17 14:00:00|2282.91|2282.91|2285.84|2285.84|2287.4|2287.4|2280.4|2280.4|0
1594994700000|2020-07-17 14:05:00|2285.78|2285.78|2280.09|2280.09|2286.87|2286.87|2279.98|2279.98|0
1594995000000|2020-07-17 14:10:00|2280.05|2280.05|2282.18|2282.18|2282.91|2282.91|2279.51|2279.51|0
1594995300000|2020-07-17 14:15:00|2282.12|2282.12|2284.56|2284.56|2286.96|2286.96|2281.63|2281.63|0
1594995600000|2020-07-17 14:20:00|2284.4|2284.4|2279.26|2279.26|2285.57|2285.57|2277.95|2277.95|0
1594995900000|2020-07-17 14:25:00|2279.21|2279.21|2277|2277|2280.17|2280.17|2276.24|2276.24|0
1594996200000|2020-07-17 14:30:00|2277.05|2277.05|2274.85|2274.85|2277.5|2277.5|2274.41|2274.41|0
1594996500000|2020-07-17 14:35:00|2275.07|2275.07|2277.38|2277.38|2278.33|2278.33|2275.07|2275.07|0
1594996800000|2020-07-17 14:40:00|2277.32|2277.32|2276.72|2276.72|2277.59|2277.59|2276.46|2276.46|0
1594997100000|2020-07-17 14:45:00|2276.78|2276.78|2278.16|2278.16|2278.72|2278.72|2276.43|2276.43|0
1594997400000|2020-07-17 14:50:00|2278.17|2278.17|2277.86|2277.86|2278.93|2278.93|2277.48|2277.48|0
1594997700000|2020-07-17 14:55:00|2277.87|2277.87|2283.1|2283.1|2283.1|2283.1|2277.82|2277.82|0
1594998000000|2020-07-17 15:00:00|2282.98|2282.98|2283.96|2283.96|2286.27|2286.27|2282.76|2282.76|0
1594998300000|2020-07-17 15:05:00|2283.79|2283.79|2283.73|2283.73|2285.33|2285.33|2282.91|2282.91|0
1594998600000|2020-07-17 15:10:00|2283.9|2283.9|2286.72|2286.72|2286.72|2286.72|2283.83|2283.83|0
1594998900000|2020-07-17 15:15:00|2286.56|2286.56|2284.97|2284.97|2288.21|2288.21|2284.64|2284.64|0
1594999200000|2020-07-17 15:20:00|2285.13|2285.13|2283.15|2283.15|2285.82|2285.82|2282.94|2282.94|0
1594999500000|2020-07-17 15:25:00|2283.1|2283.1|2282.2|2282.2|2284.08|2284.08|2280.61|2280.61|0
1595229300000|2020-07-20 07:15:00|2258.52|2258.52|2258.92|2258.92|2261.04|2261.04|2257.07|2257.07|0
1595229600000|2020-07-20 07:20:00|2259.09|2259.09|2258.73|2258.73|2261.19|2261.19|2257.71|2257.71|0
1595229900000|2020-07-20 07:25:00|2258.4|2258.4|2263.22|2263.22|2263.22|2263.22|2255.73|2255.73|0
1595230200000|2020-07-20 07:30:00|2263.72|2263.72|2258.92|2258.92|2264.27|2264.27|2258.83|2258.83|0
1595230500000|2020-07-20 07:35:00|2258.9|2258.9|2264.87|2264.87|2265.2|2265.2|2257.44|2257.44|0
1595230800000|2020-07-20 07:40:00|2264.53|2264.53|2266.43|2266.43|2268.63|2268.63|2263.77|2263.77|0
1595231100000|2020-07-20 07:45:00|2266.6|2266.6|2266.42|2266.42|2267.11|2267.11|2264.71|2264.71|0
1595231400000|2020-07-20 07:50:00|2266.19|2266.19|2268.63|2268.63|2269.51|2269.51|2265.08|2265.08|0
1595231700000|2020-07-20 07:55:00|2268.64|2268.64|2270.55|2270.55|2272.48|2272.48|2267.31|2267.31|0
1595232000000|2020-07-20 08:00:00|2270.38|2270.38|2272.2|2272.2|2273.37|2273.37|2269.92|2269.92|0
1595232300000|2020-07-20 08:05:00|2272.43|2272.43|2267.99|2267.99|2272.43|2272.43|2267.99|2267.99|0
1595232600000|2020-07-20 08:10:00|2267.9|2267.9|2265.22|2265.22|2268.41|2268.41|2265|2265|0
1595232900000|2020-07-20 08:15:00|2265.06|2265.06|2267.61|2267.61|2267.99|2267.99|2263.65|2263.65|0
1595233200000|2020-07-20 08:20:00|2267.49|2267.49|2262.19|2262.19|2267.49|2267.49|2262.07|2262.07|0
1595233500000|2020-07-20 08:25:00|2262.35|2262.35|2262.62|2262.62|2263.05|2263.05|2261.88|2261.88|0
1595233800000|2020-07-20 08:30:00|2262.5|2262.5|2257.65|2257.65|2262.5|2262.5|2254.79|2254.79|0
1595234100000|2020-07-20 08:35:00|2257.69|2257.69|2262.79|2262.79|2262.79|2262.79|2257.47|2257.47|0
1595234400000|2020-07-20 08:40:00|2262.62|2262.62|2269.24|2269.24|2269.3|2269.3|2262.62|2262.62|0
1595234700000|2020-07-20 08:45:00|2269.58|2269.58|2272.68|2272.68|2272.8|2272.8|2269.47|2269.47|0
1595235000000|2020-07-20 08:50:00|2272.78|2272.78|2271.96|2271.96|2275.38|2275.38|2271.68|2271.68|0
1595235300000|2020-07-20 08:55:00|2271.91|2271.91|2272.89|2272.89|2272.94|2272.94|2271.23|2271.23|0
1595235600000|2020-07-20 09:00:00|2272.97|2272.97|2276.91|2276.91|2279.87|2279.87|2272.97|2272.97|0
1595235900000|2020-07-20 09:05:00|2276.58|2276.58|2277.96|2277.96|2277.96|2277.96|2275.6|2275.6|0
1595236200000|2020-07-20 09:10:00|2277.98|2277.98|2280.39|2280.39|2280.39|2280.39|2277.23|2277.23|0
1595236500000|2020-07-20 09:15:00|2280.45|2280.45|2276.64|2276.64|2280.56|2280.56|2276.19|2276.19|0
1595236800000|2020-07-20 09:20:00|2276.31|2276.31|2272.34|2272.34|2276.31|2276.31|2272.34|2272.34|0
1595237100000|2020-07-20 09:25:00|2272.29|2272.29|2273.93|2273.93|2273.93|2273.93|2269.06|2269.06|0
1595237400000|2020-07-20 09:30:00|2273.76|2273.76|2272.72|2272.72|2274.38|2274.38|2271.92|2271.92|0
1595237700000|2020-07-20 09:35:00|2273.01|2273.01|2274.69|2274.69|2274.75|2274.75|2272.9|2272.9|0
1595238000000|2020-07-20 09:40:00|2274.4|2274.4|2275.05|2275.05|2276.48|2276.48|2273.8|2273.8|0
1595238300000|2020-07-20 09:45:00|2274.67|2274.67|2271.39|2271.39|2274.67|2274.67|2270.12|2270.12|0
1595238600000|2020-07-20 09:50:00|2271.74|2271.74|2270.74|2270.74|2272.01|2272.01|2270.49|2270.49|0
1595238900000|2020-07-20 09:55:00|2270.89|2270.89|2268.41|2268.41|2271.02|2271.02|2268.41|2268.41|0
1595239200000|2020-07-20 10:00:00|2268.58|2268.58|2268.9|2268.9|2268.9|2268.9|2268.01|2268.01|0
1595239500000|2020-07-20 10:05:00|2268.86|2268.86|2265.06|2265.06|2268.86|2268.86|2264.51|2264.51|0
1595239800000|2020-07-20 10:10:00|2265.05|2265.05|2264.85|2264.85|2265.35|2265.35|2264.31|2264.31|0
1595240100000|2020-07-20 10:15:00|2264.91|2264.91|2259.08|2259.08|2264.91|2264.91|2258.91|2258.91|0
1595240400000|2020-07-20 10:20:00|2258.98|2258.98|2260.84|2260.84|2260.84|2260.84|2258.8|2258.8|0
1595240700000|2020-07-20 10:25:00|2260.68|2260.68|2257.13|2257.13|2261.39|2261.39|2256.99|2256.99|0
1595241000000|2020-07-20 10:30:00|2256.67|2256.67|2256.69|2256.69|2257.37|2257.37|2256.03|2256.03|0
1595241300000|2020-07-20 10:35:00|2257.02|2257.02|2256.6|2256.6|2257.35|2257.35|2254.67|2254.67|0
1595241600000|2020-07-20 10:40:00|2257.26|2257.26|2257.32|2257.32|2259.54|2259.54|2256.99|2256.99|0
1595241900000|2020-07-20 10:45:00|2257.44|2257.44|2256.14|2256.14|2257.49|2257.49|2256.02|2256.02|0
1595242200000|2020-07-20 10:50:00|2256.18|2256.18|2253.86|2253.86|2256.18|2256.18|2253.7|2253.7|0
1595242500000|2020-07-20 10:55:00|2253.98|2253.98|2252.9|2252.9|2254.16|2254.16|2251.6|2251.6|0
1595242800000|2020-07-20 11:00:00|2252.1|2252.1|2255.58|2255.58|2255.58|2255.58|2251.56|2251.56|0
1595243100000|2020-07-20 11:05:00|2255.52|2255.52|2257.96|2257.96|2258.35|2258.35|2255.09|2255.09|0
1595243400000|2020-07-20 11:10:00|2257.91|2257.91|2253.81|2253.81|2257.91|2257.91|2253.81|2253.81|0
1595243700000|2020-07-20 11:15:00|2253.86|2253.86|2253.09|2253.09|2254.38|2254.38|2252.64|2252.64|0
1595244000000|2020-07-20 11:20:00|2252.98|2252.98|2254.87|2254.87|2255.11|2255.11|2252.98|2252.98|0
1595244300000|2020-07-20 11:25:00|2255.03|2255.03|2251.91|2251.91|2255.48|2255.48|2251.91|2251.91|0
1595244600000|2020-07-20 11:30:00|2251.8|2251.8|2251.18|2251.18|2251.89|2251.89|2250.57|2250.57|0
1595244900000|2020-07-20 11:35:00|2251.23|2251.23|2249.18|2249.18|2251.28|2251.28|2249.11|2249.11|0
1595245200000|2020-07-20 11:40:00|2249.27|2249.27|2250.65|2250.65|2251.07|2251.07|2248.68|2248.68|0
1595245500000|2020-07-20 11:45:00|2250.59|2250.59|2252.77|2252.77|2252.84|2252.84|2250.54|2250.54|0
1595245800000|2020-07-20 11:50:00|2252.83|2252.83|2252.58|2252.58|2254.47|2254.47|2252.58|2252.58|0
1595246100000|2020-07-20 11:55:00|2252.53|2252.53|2249.69|2249.69|2252.53|2252.53|2249.59|2249.59|0
1595246400000|2020-07-20 12:00:00|2249.53|2249.53|2246.76|2246.76|2249.84|2249.84|2246.76|2246.76|0
1595246700000|2020-07-20 12:05:00|2246.92|2246.92|2247.4|2247.4|2250.32|2250.32|2246.76|2246.76|0
1595247000000|2020-07-20 12:10:00|2247.45|2247.45|2247.36|2247.36|2248.81|2248.81|2246.82|2246.82|0
1595247300000|2020-07-20 12:15:00|2247.53|2247.53|2249.4|2249.4|2249.43|2249.43|2247.53|2247.53|0
1595247600000|2020-07-20 12:20:00|2249.06|2249.06|2248.13|2248.13|2250.04|2250.04|2248.13|2248.13|0
1595247900000|2020-07-20 12:25:00|2248.29|2248.29|2248.86|2248.86|2248.86|2248.86|2246.84|2246.84|0
1595248200000|2020-07-20 12:30:00|2248.94|2248.94|2250.8|2250.8|2250.8|2250.8|2248.08|2248.08|0
1595248500000|2020-07-20 12:35:00|2250.96|2250.96|2248.9|2248.9|2251.47|2251.47|2248.9|2248.9|0
1595248800000|2020-07-20 12:40:00|2249.06|2249.06|2248.9|2248.9|2250.89|2250.89|2248.61|2248.61|0
1595249100000|2020-07-20 12:45:00|2248.84|2248.84|2252.54|2252.54|2252.54|2252.54|2248.51|2248.51|0
1595249400000|2020-07-20 12:50:00|2252.55|2252.55|2256.76|2256.76|2257.75|2257.75|2252.55|2252.55|0
1595249700000|2020-07-20 12:55:00|2256.82|2256.82|2255.67|2255.67|2257.03|2257.03|2255.51|2255.51|0
1595250000000|2020-07-20 13:00:00|2255.73|2255.73|2254.53|2254.53|2256.92|2256.92|2253.43|2253.43|0
1595250300000|2020-07-20 13:05:00|2254.36|2254.36|2254.18|2254.18|2255.66|2255.66|2253.64|2253.64|0
1595250600000|2020-07-20 13:10:00|2254.12|2254.12|2250.65|2250.65|2254.12|2254.12|2249.56|2249.56|0
1595250900000|2020-07-20 13:15:00|2250.6|2250.6|2251.09|2251.09|2252.21|2252.21|2250.26|2250.26|0
1595251200000|2020-07-20 13:20:00|2251.04|2251.04|2251.45|2251.45|2252.96|2252.96|2250.31|2250.31|0
1595251500000|2020-07-20 13:25:00|2251.94|2251.94|2250.51|2250.51|2253.43|2253.43|2250.51|2250.51|0
1595251800000|2020-07-20 13:30:00|2250.67|2250.67|2257.86|2257.86|2259.94|2259.94|2245.7|2245.7|0
1595252100000|2020-07-20 13:35:00|2257.93|2257.93|2259.04|2259.04|2260.25|2260.25|2255.1|2255.1|0
1595252400000|2020-07-20 13:40:00|2259.21|2259.21|2254.96|2254.96|2261.76|2261.76|2254.17|2254.17|0
1595252700000|2020-07-20 13:45:00|2254.79|2254.79|2257.88|2257.88|2261.01|2261.01|2252.92|2252.92|0
1595253000000|2020-07-20 13:50:00|2257.77|2257.77|2255.37|2255.37|2258.1|2258.1|2255.34|2255.34|0
1595253300000|2020-07-20 13:55:00|2254.61|2254.61|2255.52|2255.52|2256.83|2256.83|2252.18|2252.18|0
1595253600000|2020-07-20 14:00:00|2255.69|2255.69|2255.21|2255.21|2256.35|2256.35|2251.14|2251.14|0
1595253900000|2020-07-20 14:05:00|2255.32|2255.32|2257.42|2257.42|2258.6|2258.6|2254.87|2254.87|0
1595254200000|2020-07-20 14:10:00|2257.59|2257.59|2255.29|2255.29|2258.17|2258.17|2254.38|2254.38|0
1595254500000|2020-07-20 14:15:00|2255.25|2255.25|2255.25|2255.25|2256.33|2256.33|2254.06|2254.06|0
1595254800000|2020-07-20 14:20:00|2255.41|2255.41|2258.17|2258.17|2258.57|2258.57|2254.78|2254.78|0
1595255100000|2020-07-20 14:25:00|2258.22|2258.22|2256.59|2256.59|2258.6|2258.6|2255.38|2255.38|0
1595255400000|2020-07-20 14:30:00|2256.71|2256.71|2257.8|2257.8|2259.3|2259.3|2256.68|2256.68|0
1595255700000|2020-07-20 14:35:00|2257.86|2257.86|2257.99|2257.99|2260.09|2260.09|2257.83|2257.83|0
1595256000000|2020-07-20 14:40:00|2257.88|2257.88|2260.16|2260.16|2260.16|2260.16|2256.94|2256.94|0
1595256300000|2020-07-20 14:45:00|2259.99|2259.99|2260.25|2260.25|2260.77|2260.77|2257.5|2257.5|0
1595256600000|2020-07-20 14:50:00|2260.19|2260.19|2258.31|2258.31|2260.89|2260.89|2257.23|2257.23|0
1595256900000|2020-07-20 14:55:00|2258.37|2258.37|2259.35|2259.35|2261.36|2261.36|2258.37|2258.37|0
1595257200000|2020-07-20 15:00:00|2259.52|2259.52|2260.09|2260.09|2260.48|2260.48|2258.34|2258.34|0
1595257500000|2020-07-20 15:05:00|2259.93|2259.93|2261.62|2261.62|2262.09|2262.09|2259.37|2259.37|0
1595257800000|2020-07-20 15:10:00|2261.79|2261.79|2261.18|2261.18|2262.46|2262.46|2260.19|2260.19|0
1595258100000|2020-07-20 15:15:00|2261.12|2261.12|2263.23|2263.23|2263.72|2263.72|2260.77|2260.77|0
1595258400000|2020-07-20 15:20:00|2263.46|2263.46|2262.68|2262.68|2264.33|2264.33|2261.42|2261.42|0
1595258700000|2020-07-20 15:25:00|2262.64|2262.64|2264.32|2264.32|2266.63|2266.63|2262.64|2262.64|0
1595315700000|2020-07-21 07:15:00|2293.27|2293.27|2301.74|2301.74|2301.78|2301.78|2292.78|2292.78|0
1595316000000|2020-07-21 07:20:00|2301.41|2301.41|2303.59|2303.59|2303.83|2303.83|2299.29|2299.29|0
1595316300000|2020-07-21 07:25:00|2303.25|2303.25|2306.3|2306.3|2307.24|2307.24|2302.05|2302.05|0
1595316600000|2020-07-21 07:30:00|2306.46|2306.46|2313.42|2313.42|2314.23|2314.23|2304.57|2304.57|0
1595316900000|2020-07-21 07:35:00|2313.35|2313.35|2313.96|2313.96|2315.58|2315.58|2310.4|2310.4|0
1595317200000|2020-07-21 07:40:00|2314.01|2314.01|2306.25|2306.25|2314.18|2314.18|2304.98|2304.98|0
1595317500000|2020-07-21 07:45:00|2306.26|2306.26|2315.46|2315.46|2315.74|2315.74|2306.26|2306.26|0
1595317800000|2020-07-21 07:50:00|2315.38|2315.38|2311.39|2311.39|2316.25|2316.25|2310.14|2310.14|0
1595318100000|2020-07-21 07:55:00|2311.72|2311.72|2311.73|2311.73|2313.2|2313.2|2310.07|2310.07|0
1595318400000|2020-07-21 08:00:00|2311.57|2311.57|2311.89|2311.89|2311.89|2311.89|2307.76|2307.76|0
1595318700000|2020-07-21 08:05:00|2311.87|2311.87|2316.04|2316.04|2316.38|2316.38|2311.87|2311.87|0
1595319000000|2020-07-21 08:10:00|2315.99|2315.99|2318.81|2318.81|2319.03|2319.03|2315.64|2315.64|0
1595319300000|2020-07-21 08:15:00|2318.83|2318.83|2318.67|2318.67|2321.19|2321.19|2317.93|2317.93|0
1595319600000|2020-07-21 08:20:00|2318.61|2318.61|2322.39|2322.39|2323.71|2323.71|2318.61|2318.61|0
1595319900000|2020-07-21 08:25:00|2322.3|2322.3|2325.98|2325.98|2326.52|2326.52|2321.07|2321.07|0
1595320200000|2020-07-21 08:30:00|2325.65|2325.65|2329.12|2329.12|2329.97|2329.97|2325.42|2325.42|0
1595320500000|2020-07-21 08:35:00|2329.69|2329.69|2333.02|2333.02|2333.02|2333.02|2329.68|2329.68|0
1595320800000|2020-07-21 08:40:00|2332.85|2332.85|2329.62|2329.62|2334.4|2334.4|2327.96|2327.96|0
1595321100000|2020-07-21 08:45:00|2329.96|2329.96|2334.15|2334.15|2334.31|2334.31|2329.96|2329.96|0
1595321400000|2020-07-21 08:50:00|2333.98|2333.98|2334.13|2334.13|2335.16|2335.16|2332.44|2332.44|0
1595321700000|2020-07-21 08:55:00|2333.96|2333.96|2333.21|2333.21|2334.19|2334.19|2330.87|2330.87|0
1595322000000|2020-07-21 09:00:00|2333.25|2333.25|2333.71|2333.71|2337.68|2337.68|2332.92|2332.92|0
1595322300000|2020-07-21 09:05:00|2333.69|2333.69|2329.71|2329.71|2333.86|2333.86|2328.98|2328.98|0
1595322600000|2020-07-21 09:10:00|2329.77|2329.77|2332.43|2332.43|2332.99|2332.99|2329.33|2329.33|0
1595322900000|2020-07-21 09:15:00|2332.1|2332.1|2333.54|2333.54|2333.54|2333.54|2330.27|2330.27|0
1595323200000|2020-07-21 09:20:00|2333.52|2333.52|2333.63|2333.63|2335.29|2335.29|2333.42|2333.42|0
1595323500000|2020-07-21 09:25:00|2333.79|2333.79|2335.58|2335.58|2336.17|2336.17|2333.1|2333.1|0
1595323800000|2020-07-21 09:30:00|2335.49|2335.49|2336.35|2336.35|2337.9|2337.9|2334.1|2334.1|0
1595324100000|2020-07-21 09:35:00|2336.39|2336.39|2336.62|2336.62|2337.64|2337.64|2335.97|2335.97|0
1595324400000|2020-07-21 09:40:00|2336.56|2336.56|2336.28|2336.28|2337|2337|2335.25|2335.25|0
1595324700000|2020-07-21 09:45:00|2336.22|2336.22|2336.49|2336.49|2337.92|2337.92|2335.96|2335.96|0
1595325000000|2020-07-21 09:50:00|2336.51|2336.51|2337.98|2337.98|2338.28|2338.28|2335.14|2335.14|0
1595325300000|2020-07-21 09:55:00|2337.97|2337.97|2333.23|2333.23|2338.48|2338.48|2330.54|2330.54|0
1595325600000|2020-07-21 10:00:00|2333.46|2333.46|2333.07|2333.07|2333.75|2333.75|2331.48|2331.48|0
1595325900000|2020-07-21 10:05:00|2333.04|2333.04|2336.11|2336.11|2336.19|2336.19|2332.98|2332.98|0
1595326200000|2020-07-21 10:10:00|2336.44|2336.44|2337.46|2337.46|2337.92|2337.92|2335.59|2335.59|0
1595326500000|2020-07-21 10:15:00|2337.3|2337.3|2334.19|2334.19|2337.3|2337.3|2333.65|2333.65|0
1595326800000|2020-07-21 10:20:00|2334.14|2334.14|2331.43|2331.43|2334.14|2334.14|2331.43|2331.43|0
1595327100000|2020-07-21 10:25:00|2331.26|2331.26|2330.62|2330.62|2331.26|2331.26|2329.87|2329.87|0
1595327400000|2020-07-21 10:30:00|2330.96|2330.96|2331.8|2331.8|2332.18|2332.18|2330.35|2330.35|0
1595327700000|2020-07-21 10:35:00|2332.02|2332.02|2329.11|2329.11|2332.46|2332.46|2327.59|2327.59|0
1595328000000|2020-07-21 10:40:00|2329.03|2329.03|2329.41|2329.41|2330.11|2330.11|2328.46|2328.46|0
1595328300000|2020-07-21 10:45:00|2329.08|2329.08|2331.9|2331.9|2332.69|2332.69|2329.08|2329.08|0
1595328600000|2020-07-21 10:50:00|2331.92|2331.92|2329.87|2329.87|2331.92|2331.92|2327.93|2327.93|0
1595328900000|2020-07-21 10:55:00|2329.81|2329.81|2328.89|2328.89|2329.81|2329.81|2327.83|2327.83|0
1595329200000|2020-07-21 11:00:00|2328.72|2328.72|2328.57|2328.57|2329.22|2329.22|2326.7|2326.7|0
1595329500000|2020-07-21 11:05:00|2328.29|2328.29|2325.75|2325.75|2328.43|2328.43|2325.3|2325.3|0
1595329800000|2020-07-21 11:10:00|2325.92|2325.92|2326.58|2326.58|2326.98|2326.98|2325.29|2325.29|0
1595330100000|2020-07-21 11:15:00|2326.42|2326.42|2325.32|2325.32|2326.75|2326.75|2325.25|2325.25|0
1595330400000|2020-07-21 11:20:00|2325.15|2325.15|2326.62|2326.62|2327.34|2327.34|2324.62|2324.62|0
1595330700000|2020-07-21 11:25:00|2326.12|2326.12|2326.38|2326.38|2326.71|2326.71|2325.44|2325.44|0
1595331000000|2020-07-21 11:30:00|2326.21|2326.21|2327.17|2327.17|2328.27|2328.27|2326.21|2326.21|0
1595331300000|2020-07-21 11:35:00|2326.84|2326.84|2325.37|2325.37|2326.84|2326.84|2323.23|2323.23|0
1595331600000|2020-07-21 11:40:00|2325.33|2325.33|2321.89|2321.89|2325.33|2325.33|2321.89|2321.89|0
1595331900000|2020-07-21 11:45:00|2321.72|2321.72|2319.88|2319.88|2322.36|2322.36|2319.88|2319.88|0
1595332200000|2020-07-21 11:50:00|2319.79|2319.79|2315.88|2315.88|2320.39|2320.39|2315.44|2315.44|0
1595332500000|2020-07-21 11:55:00|2316.05|2316.05|2320.61|2320.61|2320.76|2320.76|2316.05|2316.05|0
1595332800000|2020-07-21 12:00:00|2320.57|2320.57|2318.73|2318.73|2321.3|2321.3|2318.57|2318.57|0
1595333100000|2020-07-21 12:05:00|2318.62|2318.62|2316.92|2316.92|2318.73|2318.73|2315.74|2315.74|0
1595333400000|2020-07-21 12:10:00|2316.96|2316.96|2319.33|2319.33|2319.76|2319.76|2316.96|2316.96|0
1595333700000|2020-07-21 12:15:00|2318.99|2318.99|2318.34|2318.34|2319.02|2319.02|2316.6|2316.6|0
1595334000000|2020-07-21 12:20:00|2318.32|2318.32|2314.36|2314.36|2318.32|2318.32|2313.08|2313.08|0
1595334300000|2020-07-21 12:25:00|2314.52|2314.52|2309.06|2309.06|2315.34|2315.34|2308.66|2308.66|0
1595334600000|2020-07-21 12:30:00|2309.23|2309.23|2307.83|2307.83|2309.23|2309.23|2306.8|2306.8|0
1595334900000|2020-07-21 12:35:00|2308.21|2308.21|2308.57|2308.57|2309.94|2309.94|2307.58|2307.58|0
1595335200000|2020-07-21 12:40:00|2308.63|2308.63|2310.05|2310.05|2310.44|2310.44|2308.63|2308.63|0
1595335500000|2020-07-21 12:45:00|2309.88|2309.88|2306.8|2306.8|2310|2310|2306.52|2306.52|0
1595335800000|2020-07-21 12:50:00|2306.81|2306.81|2304.79|2304.79|2306.81|2306.81|2304.79|2304.79|0
1595336100000|2020-07-21 12:55:00|2304.46|2304.46|2305.2|2305.2|2305.2|2305.2|2303.6|2303.6|0
1595336400000|2020-07-21 13:00:00|2305.04|2305.04|2303.47|2303.47|2305.04|2305.04|2303.35|2303.35|0
1595336700000|2020-07-21 13:05:00|2303.48|2303.48|2303.91|2303.91|2304.68|2304.68|2303.14|2303.14|0
1595337000000|2020-07-21 13:10:00|2304.05|2304.05|2303.07|2303.07|2304.28|2304.28|2302.69|2302.69|0
1595337300000|2020-07-21 13:15:00|2303.4|2303.4|2302.92|2302.92|2304.02|2304.02|2302.71|2302.71|0
1595337600000|2020-07-21 13:20:00|2303.09|2303.09|2302.8|2302.8|2303.79|2303.79|2301.85|2301.85|0
1595337900000|2020-07-21 13:25:00|2302.96|2302.96|2300.33|2300.33|2303.75|2303.75|2300.32|2300.32|0
1595338200000|2020-07-21 13:30:00|2300.5|2300.5|2303.36|2303.36|2305.54|2305.54|2297.43|2297.43|0
1595338500000|2020-07-21 13:35:00|2303.53|2303.53|2305.21|2305.21|2308.6|2308.6|2302.93|2302.93|0
1595338800000|2020-07-21 13:40:00|2305.38|2305.38|2309.91|2309.91|2311.28|2311.28|2304.89|2304.89|0
1595339100000|2020-07-21 13:45:00|2309.88|2309.88|2307.86|2307.86|2309.99|2309.99|2305.12|2305.12|0
1595339400000|2020-07-21 13:50:00|2307.92|2307.92|2307.99|2307.99|2307.99|2307.99|2305.52|2305.52|0
1595339700000|2020-07-21 13:55:00|2308.16|2308.16|2306.24|2306.24|2308.28|2308.28|2304.63|2304.63|0
1595340000000|2020-07-21 14:00:00|2306.3|2306.3|2301.1|2301.1|2307.05|2307.05|2300.33|2300.33|0
1595340300000|2020-07-21 14:05:00|2301.27|2301.27|2295.59|2295.59|2302.46|2302.46|2295.59|2295.59|0
1595340600000|2020-07-21 14:10:00|2295.48|2295.48|2292.2|2292.2|2296.93|2296.93|2292.09|2292.09|0
1595340900000|2020-07-21 14:15:00|2292.26|2292.26|2288.58|2288.58|2292.42|2292.42|2287.67|2287.67|0
1595341200000|2020-07-21 14:20:00|2288.25|2288.25|2283.82|2283.82|2288.25|2288.25|2283.54|2283.54|0
1595341500000|2020-07-21 14:25:00|2283.61|2283.61|2278.28|2278.28|2284.13|2284.13|2276.7|2276.7|0
1595341800000|2020-07-21 14:30:00|2278.12|2278.12|2278.52|2278.52|2278.68|2278.68|2275.48|2275.48|0
1595342100000|2020-07-21 14:35:00|2278.63|2278.63|2285.17|2285.17|2285.17|2285.17|2277.02|2277.02|0
1595342400000|2020-07-21 14:40:00|2285|2285|2286.68|2286.68|2289.19|2289.19|2285|2285|0
1595342700000|2020-07-21 14:45:00|2286.74|2286.74|2292.56|2292.56|2293.27|2293.27|2286.74|2286.74|0
1595343000000|2020-07-21 14:50:00|2293.06|2293.06|2295.23|2295.23|2295.4|2295.4|2293.06|2293.06|0
1595343300000|2020-07-21 14:55:00|2295.11|2295.11|2290.64|2290.64|2295.11|2295.11|2290.43|2290.43|0
1595343600000|2020-07-21 15:00:00|2290.58|2290.58|2290.7|2290.7|2292.14|2292.14|2288.6|2288.6|0
1595343900000|2020-07-21 15:05:00|2290.54|2290.54|2288.28|2288.28|2290.85|2290.85|2288.06|2288.06|0
1595344200000|2020-07-21 15:10:00|2288.45|2288.45|2288.02|2288.02|2289.56|2289.56|2285.62|2285.62|0
1595344500000|2020-07-21 15:15:00|2288.19|2288.19|2292.16|2292.16|2293.21|2293.21|2287.98|2287.98|0
1595344800000|2020-07-21 15:20:00|2292.15|2292.15|2292.67|2292.67|2293.61|2293.61|2290.95|2290.95|0
1595345100000|2020-07-21 15:25:00|2292.83|2292.83|2295.3|2295.3|2295.41|2295.41|2290.77|2290.77|0
1595402100000|2020-07-22 07:15:00|2299.98|2299.98|2287.88|2287.88|2300.81|2300.81|2287.71|2287.71|0
1595402400000|2020-07-22 07:20:00|2287.66|2287.66|2287.94|2287.94|2295.51|2295.51|2287.66|2287.66|0
1595402700000|2020-07-22 07:25:00|2288|2288|2286.82|2286.82|2289.67|2289.67|2284.33|2284.33|0
1595403000000|2020-07-22 07:30:00|2286.47|2286.47|2280.99|2280.99|2288.06|2288.06|2280.93|2280.93|0
1595403300000|2020-07-22 07:35:00|2280.96|2280.96|2277.75|2277.75|2282.83|2282.83|2276.23|2276.23|0
1595403600000|2020-07-22 07:40:00|2277.7|2277.7|2277.8|2277.8|2279.7|2279.7|2272.96|2272.96|0
1595403900000|2020-07-22 07:45:00|2277.74|2277.74|2272.72|2272.72|2277.74|2277.74|2270.43|2270.43|0
1595404200000|2020-07-22 07:50:00|2272.39|2272.39|2267.16|2267.16|2273.83|2273.83|2264.94|2264.94|0
1595404500000|2020-07-22 07:55:00|2267.2|2267.2|2265.58|2265.58|2268.2|2268.2|2264.86|2264.86|0
1595404800000|2020-07-22 08:00:00|2265.54|2265.54|2272.13|2272.13|2274.78|2274.78|2265.54|2265.54|0
1595405100000|2020-07-22 08:05:00|2271.8|2271.8|2268.57|2268.57|2271.8|2271.8|2265.93|2265.93|0
1595405400000|2020-07-22 08:10:00|2268.4|2268.4|2272.41|2272.41|2276.76|2276.76|2267.84|2267.84|0
1595405700000|2020-07-22 08:15:00|2272.36|2272.36|2273.82|2273.82|2274.21|2274.21|2270.36|2270.36|0
1595406000000|2020-07-22 08:20:00|2273.93|2273.93|2273.57|2273.57|2275.7|2275.7|2273.15|2273.15|0
1595406300000|2020-07-22 08:25:00|2273.4|2273.4|2273.37|2273.37|2276.03|2276.03|2272.96|2272.96|0
1595406600000|2020-07-22 08:30:00|2273.25|2273.25|2265.32|2265.32|2273.25|2273.25|2265.08|2265.08|0
1595406900000|2020-07-22 08:35:00|2265.48|2265.48|2260.86|2260.86|2265.81|2265.81|2260.86|2260.86|0
1595407200000|2020-07-22 08:40:00|2260.73|2260.73|2261.29|2261.29|2263.13|2263.13|2260.38|2260.38|0
1595407500000|2020-07-22 08:45:00|2261.06|2261.06|2259.91|2259.91|2261.06|2261.06|2258.75|2258.75|0
1595407800000|2020-07-22 08:50:00|2259.75|2259.75|2258.07|2258.07|2259.91|2259.91|2256.11|2256.11|0
1595408100000|2020-07-22 08:55:00|2257.9|2257.9|2259.02|2259.02|2262.33|2262.33|2257.75|2257.75|0
1595408400000|2020-07-22 09:00:00|2258.85|2258.85|2257.89|2257.89|2259.18|2259.18|2256.66|2256.66|0
1595408700000|2020-07-22 09:05:00|2258.06|2258.06|2255.51|2255.51|2259.19|2259.19|2255.51|2255.51|0
1595409000000|2020-07-22 09:10:00|2255.47|2255.47|2252.01|2252.01|2256.03|2256.03|2251.44|2251.44|0
1595409300000|2020-07-22 09:15:00|2251.85|2251.85|2256.19|2256.19|2256.89|2256.89|2251.71|2251.71|0
1595409600000|2020-07-22 09:20:00|2256.24|2256.24|2255.02|2255.02|2256.69|2256.69|2254.48|2254.48|0
1595409900000|2020-07-22 09:25:00|2254.96|2254.96|2253.19|2253.19|2255.02|2255.02|2252.22|2252.22|0
1595410200000|2020-07-22 09:30:00|2253.08|2253.08|2257.52|2257.52|2257.52|2257.52|2251.65|2251.65|0
1595410500000|2020-07-22 09:35:00|2257.86|2257.86|2255.12|2255.12|2258.1|2258.1|2254.06|2254.06|0
1595410800000|2020-07-22 09:40:00|2255.28|2255.28|2254.08|2254.08|2256.94|2256.94|2253.64|2253.64|0
1595411100000|2020-07-22 09:45:00|2253.92|2253.92|2260|2260|2260.21|2260.21|2253.92|2253.92|0
1595411400000|2020-07-22 09:50:00|2260.11|2260.11|2256.57|2256.57|2260.31|2260.31|2256.26|2256.26|0
1595411700000|2020-07-22 09:55:00|2256.41|2256.41|2260.17|2260.17|2261.02|2261.02|2255.3|2255.3|0
1595412000000|2020-07-22 10:00:00|2259.84|2259.84|2256.06|2256.06|2259.84|2259.84|2255.95|2255.95|0
1595412300000|2020-07-22 10:05:00|2255.89|2255.89|2253.15|2253.15|2255.89|2255.89|2252.83|2252.83|0
1595412600000|2020-07-22 10:10:00|2253.48|2253.48|2252.3|2252.3|2254.45|2254.45|2252.3|2252.3|0
1595412900000|2020-07-22 10:15:00|2252.27|2252.27|2248.51|2248.51|2252.33|2252.33|2247.15|2247.15|0
1595413200000|2020-07-22 10:20:00|2248.67|2248.67|2247.79|2247.79|2251|2251|2247.79|2247.79|0
1595413500000|2020-07-22 10:25:00|2247.73|2247.73|2243.62|2243.62|2248.74|2248.74|2243.37|2243.37|0
1595413800000|2020-07-22 10:30:00|2243.58|2243.58|2243.73|2243.73|2244.98|2244.98|2242.76|2242.76|0
1595414100000|2020-07-22 10:35:00|2243.68|2243.68|2250.69|2250.69|2250.69|2250.69|2243.68|2243.68|0
1595414400000|2020-07-22 10:40:00|2250.67|2250.67|2252.26|2252.26|2254.04|2254.04|2250.6|2250.6|0
1595414700000|2020-07-22 10:45:00|2252.43|2252.43|2255.09|2255.09|2255.46|2255.46|2251.84|2251.84|0
1595415000000|2020-07-22 10:50:00|2254.76|2254.76|2252.79|2252.79|2254.92|2254.92|2251.25|2251.25|0
1595415300000|2020-07-22 10:55:00|2253.12|2253.12|2252.41|2252.41|2255.38|2255.38|2252.27|2252.27|0
1595415600000|2020-07-22 11:00:00|2252.08|2252.08|2252.68|2252.68|2255.3|2255.3|2252.02|2252.02|0
1595415900000|2020-07-22 11:05:00|2252.84|2252.84|2251.63|2251.63|2252.97|2252.97|2250.2|2250.2|0
1595416200000|2020-07-22 11:10:00|2251.59|2251.59|2250.01|2250.01|2251.59|2251.59|2249.65|2249.65|0
1595416500000|2020-07-22 11:15:00|2250.23|2250.23|2250.94|2250.94|2250.98|2250.98|2249.23|2249.23|0
1595416800000|2020-07-22 11:20:00|2251.02|2251.02|2251.4|2251.4|2253.09|2253.09|2251.02|2251.02|0
1595417100000|2020-07-22 11:25:00|2251.52|2251.52|2252.55|2252.55|2252.79|2252.79|2251.48|2251.48|0
1595417400000|2020-07-22 11:30:00|2252.59|2252.59|2252.99|2252.99|2254.51|2254.51|2252.47|2252.47|0
1595417700000|2020-07-22 11:35:00|2252.93|2252.93|2251.09|2251.09|2253.34|2253.34|2250.07|2250.07|0
1595418000000|2020-07-22 11:40:00|2251.25|2251.25|2251.36|2251.36|2252.79|2252.79|2250.41|2250.41|0
1595418300000|2020-07-22 11:45:00|2251.4|2251.4|2254.74|2254.74|2255|2255|2251.2|2251.2|0
1595418600000|2020-07-22 11:50:00|2254.77|2254.77|2256.04|2256.04|2256.04|2256.04|2253.53|2253.53|0
1595418900000|2020-07-22 11:55:00|2255.93|2255.93|2259.59|2259.59|2259.97|2259.97|2255.93|2255.93|0
1595419200000|2020-07-22 12:00:00|2259.58|2259.58|2257.17|2257.17|2260.03|2260.03|2252.71|2252.71|0
1595419500000|2020-07-22 12:05:00|2256.95|2256.95|2257.57|2257.57|2257.57|2257.57|2255.37|2255.37|0
1595419800000|2020-07-22 12:10:00|2257.4|2257.4|2258.45|2258.45|2260.27|2260.27|2257.4|2257.4|0
1595420100000|2020-07-22 12:15:00|2258.49|2258.49|2252.5|2252.5|2258.7|2258.7|2252.41|2252.41|0
1595420400000|2020-07-22 12:20:00|2252.54|2252.54|2254.91|2254.91|2255.79|2255.79|2252.54|2252.54|0
1595420700000|2020-07-22 12:25:00|2254.87|2254.87|2253.56|2253.56|2255.03|2255.03|2252.71|2252.71|0
1595421000000|2020-07-22 12:30:00|2253.5|2253.5|2252.74|2252.74|2253.83|2253.83|2252.72|2252.72|0
1595421300000|2020-07-22 12:35:00|2252.63|2252.63|2254.82|2254.82|2255.26|2255.26|2251.65|2251.65|0
1595421600000|2020-07-22 12:40:00|2254.99|2254.99|2255.76|2255.76|2255.76|2255.76|2254.29|2254.29|0
1595421900000|2020-07-22 12:45:00|2256.33|2256.33|2257.25|2257.25|2257.25|2257.25|2254.71|2254.71|0
1595422200000|2020-07-22 12:50:00|2257.29|2257.29|2258.43|2258.43|2258.69|2258.69|2257.29|2257.29|0
1595422500000|2020-07-22 12:55:00|2258.39|2258.39|2257.4|2257.4|2258.42|2258.42|2256.81|2256.81|0
1595422800000|2020-07-22 13:00:00|2257.32|2257.32|2258.4|2258.4|2259.3|2259.3|2256.67|2256.67|0
1595423100000|2020-07-22 13:05:00|2258.52|2258.52|2258.81|2258.81|2259.6|2259.6|2258.46|2258.46|0
1595423400000|2020-07-22 13:10:00|2258.78|2258.78|2258.77|2258.77|2259.71|2259.71|2258.6|2258.6|0
1595423700000|2020-07-22 13:15:00|2258.66|2258.66|2258.6|2258.6|2259.48|2259.48|2258.34|2258.34|0
1595424000000|2020-07-22 13:20:00|2258.56|2258.56|2256.6|2256.6|2258.57|2258.57|2254.81|2254.81|0
1595424300000|2020-07-22 13:25:00|2256.65|2256.65|2254.4|2254.4|2257.68|2257.68|2254.4|2254.4|0
1595424600000|2020-07-22 13:30:00|2254.33|2254.33|2255.59|2255.59|2257.04|2257.04|2252.36|2252.36|0
1595424900000|2020-07-22 13:35:00|2255.45|2255.45|2256.34|2256.34|2258.34|2258.34|2255.09|2255.09|0
1595425200000|2020-07-22 13:40:00|2256.56|2256.56|2261.17|2261.17|2261.74|2261.74|2256.56|2256.56|0
1595425500000|2020-07-22 13:45:00|2261.25|2261.25|2263.18|2263.18|2263.81|2263.81|2261.25|2261.25|0
1595425800000|2020-07-22 13:50:00|2262.96|2262.96|2266.39|2266.39|2266.6|2266.6|2262.13|2262.13|0
1595426100000|2020-07-22 13:55:00|2266.35|2266.35|2260.84|2260.84|2266.35|2266.35|2260.65|2260.65|0
1595426400000|2020-07-22 14:00:00|2261.01|2261.01|2257.16|2257.16|2261.01|2261.01|2256.74|2256.74|0
1595426700000|2020-07-22 14:05:00|2257.21|2257.21|2259.03|2259.03|2259.14|2259.14|2255.46|2255.46|0
1595427000000|2020-07-22 14:10:00|2258.86|2258.86|2257.12|2257.12|2259|2259|2256.95|2256.95|0
1595427300000|2020-07-22 14:15:00|2257.18|2257.18|2259.46|2259.46|2259.94|2259.94|2257.18|2257.18|0
1595427600000|2020-07-22 14:20:00|2259.29|2259.29|2259.66|2259.66|2259.75|2259.75|2258.09|2258.09|0
1595427900000|2020-07-22 14:25:00|2259.55|2259.55|2257.13|2257.13|2259.55|2259.55|2254.99|2254.99|0
1595428200000|2020-07-22 14:30:00|2257.29|2257.29|2261.13|2261.13|2261.39|2261.39|2257.18|2257.18|0
1595428500000|2020-07-22 14:35:00|2261.07|2261.07|2263.7|2263.7|2264.57|2264.57|2259.97|2259.97|0
1595428800000|2020-07-22 14:40:00|2263.53|2263.53|2264.77|2264.77|2265.66|2265.66|2263.14|2263.14|0
1595429100000|2020-07-22 14:45:00|2265.04|2265.04|2260.69|2260.69|2266.23|2266.23|2260.69|2260.69|0
1595429400000|2020-07-22 14:50:00|2260.64|2260.64|2261.28|2261.28|2261.4|2261.4|2259.05|2259.05|0
1595429700000|2020-07-22 14:55:00|2261.37|2261.37|2265.94|2265.94|2265.96|2265.96|2261.35|2261.35|0
1595430000000|2020-07-22 15:00:00|2265.88|2265.88|2263.7|2263.7|2266.31|2266.31|2263.25|2263.25|0
1595430300000|2020-07-22 15:05:00|2263.67|2263.67|2261.04|2261.04|2264.29|2264.29|2260.89|2260.89|0
1595430600000|2020-07-22 15:10:00|2261.01|2261.01|2259.29|2259.29|2261.16|2261.16|2259.29|2259.29|0
1595430900000|2020-07-22 15:15:00|2259.19|2259.19|2261.77|2261.77|2262.3|2262.3|2259.08|2259.08|0
1595431200000|2020-07-22 15:20:00|2261.81|2261.81|2262.63|2262.63|2263.61|2263.61|2261.37|2261.37|0
1595431500000|2020-07-22 15:25:00|2262.58|2262.58|2263.21|2263.21|2263.67|2263.67|2261.81|2261.81|0
1595488500000|2020-07-23 07:15:00|2247.19|2247.19|2244.43|2244.43|2247.44|2247.44|2242.61|2242.61|0
1595488800000|2020-07-23 07:20:00|2244.37|2244.37|2241.95|2241.95|2244.37|2244.37|2240.63|2240.63|0
1595489100000|2020-07-23 07:25:00|2242.53|2242.53|2242.25|2242.25|2243.91|2243.91|2241.28|2241.28|0
1595489400000|2020-07-23 07:30:00|2242.58|2242.58|2245.92|2245.92|2246.82|2246.82|2241.06|2241.06|0
1595489700000|2020-07-23 07:35:00|2245.96|2245.96|2246.56|2246.56|2247.26|2247.26|2243.1|2243.1|0
1595490000000|2020-07-23 07:40:00|2246.51|2246.51|2245.76|2245.76|2249.83|2249.83|2245.1|2245.1|0
1595490300000|2020-07-23 07:45:00|2245.8|2245.8|2245.86|2245.86|2246.68|2246.68|2244.64|2244.64|0
1595490600000|2020-07-23 07:50:00|2245.95|2245.95|2250.47|2250.47|2251.02|2251.02|2245.95|2245.95|0
1595490900000|2020-07-23 07:55:00|2250.56|2250.56|2253.34|2253.34|2253.99|2253.99|2250.43|2250.43|0
1595491200000|2020-07-23 08:00:00|2253.42|2253.42|2253.2|2253.2|2256.28|2256.28|2251.55|2251.55|0
1595491500000|2020-07-23 08:05:00|2253.36|2253.36|2260.46|2260.46|2260.8|2260.8|2251.54|2251.54|0
1595491800000|2020-07-23 08:10:00|2260.57|2260.57|2255.91|2255.91|2261.32|2261.32|2254.51|2254.51|0
1595492100000|2020-07-23 08:15:00|2256.08|2256.08|2260.36|2260.36|2260.82|2260.82|2256.08|2256.08|0
1595492400000|2020-07-23 08:20:00|2260.49|2260.49|2258.7|2258.7|2261.09|2261.09|2258.42|2258.42|0
1595492700000|2020-07-23 08:25:00|2258.87|2258.87|2262.92|2262.92|2263.35|2263.35|2258.87|2258.87|0
1595493000000|2020-07-23 08:30:00|2263|2263|2262.4|2262.4|2265.5|2265.5|2261.62|2261.62|0
1595493300000|2020-07-23 08:35:00|2262.41|2262.41|2259.8|2259.8|2262.61|2262.61|2259.8|2259.8|0
1595493600000|2020-07-23 08:40:00|2260.13|2260.13|2255.67|2255.67|2260.49|2260.49|2255.5|2255.5|0
1595493900000|2020-07-23 08:45:00|2255.66|2255.66|2248.35|2248.35|2255.71|2255.71|2248.18|2248.18|0
1595494200000|2020-07-23 08:50:00|2248.12|2248.12|2253.43|2253.43|2254.31|2254.31|2247.64|2247.64|0
1595494500000|2020-07-23 08:55:00|2253.41|2253.41|2251.54|2251.54|2253.43|2253.43|2250.87|2250.87|0
1595494800000|2020-07-23 09:00:00|2251.37|2251.37|2255.17|2255.17|2256.68|2256.68|2251.37|2251.37|0
1595495100000|2020-07-23 09:05:00|2255.62|2255.62|2255.87|2255.87|2256.88|2256.88|2255.62|2255.62|0
1595495400000|2020-07-23 09:10:00|2255.75|2255.75|2257.41|2257.41|2258.56|2258.56|2255.29|2255.29|0
1595495700000|2020-07-23 09:15:00|2257.58|2257.58|2252.68|2252.68|2258.21|2258.21|2252.68|2252.68|0
1595496000000|2020-07-23 09:20:00|2252.79|2252.79|2252.21|2252.21|2252.87|2252.87|2250.72|2250.72|0
1595496300000|2020-07-23 09:25:00|2252.37|2252.37|2253.63|2253.63|2254.62|2254.62|2252.26|2252.26|0
1595496600000|2020-07-23 09:30:00|2253.52|2253.52|2255.7|2255.7|2255.7|2255.7|2252.69|2252.69|0
1595496900000|2020-07-23 09:35:00|2255.53|2255.53|2256.75|2256.75|2258.24|2258.24|2255.15|2255.15|0
1595497200000|2020-07-23 09:40:00|2256.74|2256.74|2254.76|2254.76|2257.25|2257.25|2254.27|2254.27|0
1595497500000|2020-07-23 09:45:00|2254.74|2254.74|2253.5|2253.5|2255.22|2255.22|2252.99|2252.99|0
1595497800000|2020-07-23 09:50:00|2253.49|2253.49|2250.62|2250.62|2253.53|2253.53|2250.13|2250.13|0
1595498100000|2020-07-23 09:55:00|2250.45|2250.45|2250.64|2250.64|2251.86|2251.86|2249.14|2249.14|0
1595498400000|2020-07-23 10:00:00|2250.53|2250.53|2251.25|2251.25|2252.73|2252.73|2250.1|2250.1|0
1595498700000|2020-07-23 10:05:00|2251.75|2251.75|2249.82|2249.82|2251.94|2251.94|2248.69|2248.69|0
1595499000000|2020-07-23 10:10:00|2249.71|2249.71|2247.17|2247.17|2249.71|2249.71|2246.39|2246.39|0
1595499300000|2020-07-23 10:15:00|2246.67|2246.67|2244|2244|2247.71|2247.71|2244|2244|0
1595499600000|2020-07-23 10:20:00|2243.89|2243.89|2242.13|2242.13|2244.71|2244.71|2241.74|2241.74|0
1595499900000|2020-07-23 10:25:00|2242.07|2242.07|2242.18|2242.18|2242.67|2242.67|2241.39|2241.39|0
1595500200000|2020-07-23 10:30:00|2242.35|2242.35|2243.03|2243.03|2243.79|2243.79|2242.19|2242.19|0
1595500500000|2020-07-23 10:35:00|2242.97|2242.97|2245.67|2245.67|2246.04|2246.04|2242.15|2242.15|0
1595500800000|2020-07-23 10:40:00|2245.66|2245.66|2242.45|2242.45|2245.66|2245.66|2242.18|2242.18|0
1595501100000|2020-07-23 10:45:00|2242.48|2242.48|2242.9|2242.9|2243.41|2243.41|2242.05|2242.05|0
1595501400000|2020-07-23 10:50:00|2242.95|2242.95|2245.47|2245.47|2245.47|2245.47|2242.2|2242.2|0
1595501700000|2020-07-23 10:55:00|2245.3|2245.3|2247.2|2247.2|2247.36|2247.36|2243.8|2243.8|0
1595502000000|2020-07-23 11:00:00|2247.32|2247.32|2246.99|2246.99|2248.67|2248.67|2246.55|2246.55|0
1595502300000|2020-07-23 11:05:00|2246.86|2246.86|2243.61|2243.61|2246.86|2246.86|2243.16|2243.16|0
1595502600000|2020-07-23 11:10:00|2243.55|2243.55|2245.73|2245.73|2245.73|2245.73|2243.38|2243.38|0
1595502900000|2020-07-23 11:15:00|2245.9|2245.9|2247.71|2247.71|2249.11|2249.11|2245.81|2245.81|0
1595503200000|2020-07-23 11:20:00|2247.72|2247.72|2250.35|2250.35|2250.61|2250.61|2247.53|2247.53|0
1595503500000|2020-07-23 11:25:00|2250.29|2250.29|2250.08|2250.08|2251.32|2251.32|2249.69|2249.69|0
1595503800000|2020-07-23 11:30:00|2250.12|2250.12|2252.59|2252.59|2252.76|2252.76|2250.12|2250.12|0
1595504100000|2020-07-23 11:35:00|2252.92|2252.92|2253.13|2253.13|2254.2|2254.2|2252.3|2252.3|0
1595504400000|2020-07-23 11:40:00|2252.96|2252.96|2254.91|2254.91|2255.59|2255.59|2252.09|2252.09|0
1595504700000|2020-07-23 11:45:00|2254.74|2254.74|2256.47|2256.47|2258|2258|2254.73|2254.73|0
1595505000000|2020-07-23 11:50:00|2256.43|2256.43|2254.28|2254.28|2256.43|2256.43|2251.96|2251.96|0
1595505300000|2020-07-23 11:55:00|2254.4|2254.4|2252.37|2252.37|2254.58|2254.58|2252.37|2252.37|0
1595505600000|2020-07-23 12:00:00|2252.28|2252.28|2251.13|2251.13|2252.28|2252.28|2248.02|2248.02|0
1595505900000|2020-07-23 12:05:00|2250.8|2250.8|2247.09|2247.09|2250.8|2250.8|2247.05|2247.05|0
1595506200000|2020-07-23 12:10:00|2247.13|2247.13|2248.25|2248.25|2248.25|2248.25|2244.59|2244.59|0
1595506500000|2020-07-23 12:15:00|2248.21|2248.21|2247.44|2247.44|2248.54|2248.54|2246.41|2246.41|0
1595506800000|2020-07-23 12:20:00|2247.31|2247.31|2247.22|2247.22|2249.25|2249.25|2246.55|2246.55|0
1595507100000|2020-07-23 12:25:00|2247.06|2247.06|2245.75|2245.75|2247.87|2247.87|2245.75|2245.75|0
1595507400000|2020-07-23 12:30:00|2245.59|2245.59|2244.68|2244.68|2249.04|2249.04|2243.75|2243.75|0
1595507700000|2020-07-23 12:35:00|2244.35|2244.35|2247.73|2247.73|2247.73|2247.73|2243.9|2243.9|0
1595508000000|2020-07-23 12:40:00|2247.9|2247.9|2251.28|2251.28|2251.28|2251.28|2247.65|2247.65|0
1595508300000|2020-07-23 12:45:00|2251.16|2251.16|2248.39|2248.39|2251.16|2251.16|2247.79|2247.79|0
1595508600000|2020-07-23 12:50:00|2248.9|2248.9|2248.73|2248.73|2249.08|2249.08|2247.25|2247.25|0
1595508900000|2020-07-23 12:55:00|2248.67|2248.67|2243.28|2243.28|2248.67|2248.67|2243.28|2243.28|0
1595509200000|2020-07-23 13:00:00|2243.24|2243.24|2246.36|2246.36|2247.76|2247.76|2243.16|2243.16|0
1595509500000|2020-07-23 13:05:00|2246.3|2246.3|2246.63|2246.63|2246.93|2246.93|2245.91|2245.91|0
1595509800000|2020-07-23 13:10:00|2246.67|2246.67|2249.11|2249.11|2249.4|2249.4|2246.47|2246.47|0
1595510100000|2020-07-23 13:15:00|2249.12|2249.12|2248.72|2248.72|2250.75|2250.75|2247.23|2247.23|0
1595510400000|2020-07-23 13:20:00|2248.69|2248.69|2248.48|2248.48|2248.75|2248.75|2247.38|2247.38|0
1595510700000|2020-07-23 13:25:00|2248.31|2248.31|2249.91|2249.91|2250.2|2250.2|2247.88|2247.88|0
1595511000000|2020-07-23 13:30:00|2249.96|2249.96|2252.81|2252.81|2254.06|2254.06|2247.91|2247.91|0
1595511300000|2020-07-23 13:35:00|2253.14|2253.14|2247.76|2247.76|2254.08|2254.08|2247.34|2247.34|0
1595511600000|2020-07-23 13:40:00|2248.08|2248.08|2244.39|2244.39|2249.07|2249.07|2243.85|2243.85|0
1595511900000|2020-07-23 13:45:00|2244.51|2244.51|2243.73|2243.73|2245.7|2245.7|2243.62|2243.62|0
1595512200000|2020-07-23 13:50:00|2243.85|2243.85|2244.06|2244.06|2246.96|2246.96|2243.72|2243.72|0
1595512500000|2020-07-23 13:55:00|2244.22|2244.22|2242.61|2242.61|2244.22|2244.22|2241.18|2241.18|0
1595512800000|2020-07-23 14:00:00|2242.45|2242.45|2242.56|2242.56|2242.56|2242.56|2238.42|2238.42|0
1595513100000|2020-07-23 14:05:00|2242.39|2242.39|2242.47|2242.47|2243.98|2243.98|2241.59|2241.59|0
1595513400000|2020-07-23 14:10:00|2242.41|2242.41|2242.02|2242.02|2242.96|2242.96|2240.62|2240.62|0
1595513700000|2020-07-23 14:15:00|2241.9|2241.9|2239.43|2239.43|2243.17|2243.17|2237.85|2237.85|0
1595514000000|2020-07-23 14:20:00|2239.38|2239.38|2236.11|2236.11|2239.38|2239.38|2233.62|2233.62|0
1595514300000|2020-07-23 14:25:00|2235.99|2235.99|2237.48|2237.48|2238.37|2238.37|2235.52|2235.52|0
1595514600000|2020-07-23 14:30:00|2237.61|2237.61|2238.23|2238.23|2240.45|2240.45|2237.31|2237.31|0
1595514900000|2020-07-23 14:35:00|2238.29|2238.29|2238.2|2238.2|2239.87|2239.87|2237.22|2237.22|0
1595515200000|2020-07-23 14:40:00|2238.14|2238.14|2237.07|2237.07|2239.47|2239.47|2236.54|2236.54|0
1595515500000|2020-07-23 14:45:00|2237.03|2237.03|2236.68|2236.68|2237.88|2237.88|2235.15|2235.15|0
1595515800000|2020-07-23 14:50:00|2236.74|2236.74|2235.72|2235.72|2238.77|2238.77|2235.39|2235.39|0
1595516100000|2020-07-23 14:55:00|2235.78|2235.78|2235.19|2235.19|2237.2|2237.2|2234.52|2234.52|0
1595516400000|2020-07-23 15:00:00|2235.23|2235.23|2234.35|2234.35|2235.99|2235.99|2234.35|2234.35|0
1595516700000|2020-07-23 15:05:00|2234.19|2234.19|2236.73|2236.73|2237.25|2237.25|2232.8|2232.8|0
1595517000000|2020-07-23 15:10:00|2236.79|2236.79|2238.27|2238.27|2238.55|2238.55|2234.58|2234.58|0
1595517300000|2020-07-23 15:15:00|2238.11|2238.11|2235.98|2235.98|2239.07|2239.07|2235.63|2235.63|0
1595517600000|2020-07-23 15:20:00|2235.65|2235.65|2235.62|2235.62|2237.16|2237.16|2235.27|2235.27|0
1595517900000|2020-07-23 15:25:00|2235.65|2235.65|2238.53|2238.53|2240.22|2240.22|2235.62|2235.62|0
1595574900000|2020-07-24 07:15:00|2219.28|2219.28|2217.4|2217.4|2219.28|2219.28|2211.9|2211.9|0
1595575200000|2020-07-24 07:20:00|2217.45|2217.45|2215.09|2215.09|2217.45|2217.45|2211.8|2211.8|0
1595575500000|2020-07-24 07:25:00|2214.92|2214.92|2211.45|2211.45|2214.92|2214.92|2211.06|2211.06|0
1595575800000|2020-07-24 07:30:00|2211.93|2211.93|2209.49|2209.49|2213.63|2213.63|2209.12|2209.12|0
1595576100000|2020-07-24 07:35:00|2209.66|2209.66|2215.17|2215.17|2215.37|2215.37|2208.91|2208.91|0
1595576400000|2020-07-24 07:40:00|2215.21|2215.21|2215.3|2215.3|2218.82|2218.82|2214.2|2214.2|0
1595576700000|2020-07-24 07:45:00|2215.47|2215.47|2215.24|2215.24|2215.95|2215.95|2213.92|2213.92|0
1595577000000|2020-07-24 07:50:00|2215.28|2215.28|2216.15|2216.15|2217.7|2217.7|2213.07|2213.07|0
1595577300000|2020-07-24 07:55:00|2215.98|2215.98|2213.98|2213.98|2216.26|2216.26|2212.75|2212.75|0
1595577600000|2020-07-24 08:00:00|2214.01|2214.01|2215.67|2215.67|2217.76|2217.76|2212.88|2212.88|0
1595577900000|2020-07-24 08:05:00|2215.63|2215.63|2214.39|2214.39|2215.63|2215.63|2212.81|2212.81|0
1595578200000|2020-07-24 08:10:00|2214.22|2214.22|2219.89|2219.89|2220.63|2220.63|2213.52|2213.52|0
1595578500000|2020-07-24 08:15:00|2219.84|2219.84|2216.68|2216.68|2219.84|2219.84|2215.51|2215.51|0
1595578800000|2020-07-24 08:20:00|2216.46|2216.46|2215.42|2215.42|2216.5|2216.5|2213.38|2213.38|0
1595579100000|2020-07-24 08:25:00|2215.26|2215.26|2214.51|2214.51|2215.48|2215.48|2213.77|2213.77|0
1595579400000|2020-07-24 08:30:00|2214.34|2214.34|2215.4|2215.4|2216.5|2216.5|2212.11|2212.11|0
1595579700000|2020-07-24 08:35:00|2215.23|2215.23|2218.81|2218.81|2218.81|2218.81|2214.24|2214.24|0
1595580000000|2020-07-24 08:40:00|2218.97|2218.97|2218.18|2218.18|2219.67|2219.67|2217.9|2217.9|0
1595580300000|2020-07-24 08:45:00|2218.02|2218.02|2212.32|2212.32|2218.02|2218.02|2211.4|2211.4|0
1595580600000|2020-07-24 08:50:00|2212.37|2212.37|2215.6|2215.6|2216.21|2216.21|2212.1|2212.1|0
1595580900000|2020-07-24 08:55:00|2215.66|2215.66|2216.28|2216.28|2217.16|2217.16|2215.01|2215.01|0
1595581200000|2020-07-24 09:00:00|2216.32|2216.32|2216.63|2216.63|2219.43|2219.43|2216.32|2216.32|0
1595581500000|2020-07-24 09:05:00|2216.45|2216.45|2214.36|2214.36|2216.68|2216.68|2213.21|2213.21|0
1595581800000|2020-07-24 09:10:00|2214.52|2214.52|2216.41|2216.41|2217.16|2217.16|2214.52|2214.52|0
1595582100000|2020-07-24 09:15:00|2216.33|2216.33|2215.74|2215.74|2217.17|2217.17|2214.96|2214.96|0
1595582400000|2020-07-24 09:20:00|2215.41|2215.41|2213.3|2213.3|2215.41|2215.41|2213.28|2213.28|0
1595582700000|2020-07-24 09:25:00|2213.47|2213.47|2212.29|2212.29|2213.47|2213.47|2211.37|2211.37|0
1595583000000|2020-07-24 09:30:00|2212.33|2212.33|2216.89|2216.89|2217.77|2217.77|2212.33|2212.33|0
1595583300000|2020-07-24 09:35:00|2216.95|2216.95|2217.79|2217.79|2217.79|2217.79|2215.91|2215.91|0
1595583600000|2020-07-24 09:40:00|2218.12|2218.12|2219.91|2219.91|2220.5|2220.5|2217.05|2217.05|0
1595583900000|2020-07-24 09:45:00|2219.85|2219.85|2220.46|2220.46|2220.85|2220.85|2218.44|2218.44|0
1595584200000|2020-07-24 09:50:00|2220.62|2220.62|2223.39|2223.39|2224.12|2224.12|2220.18|2220.18|0
1595584500000|2020-07-24 09:55:00|2223.55|2223.55|2224.53|2224.53|2225.93|2225.93|2223.35|2223.35|0
1595584800000|2020-07-24 10:00:00|2224.57|2224.57|2224.9|2224.9|2224.95|2224.95|2223.14|2223.14|0
1595585100000|2020-07-24 10:05:00|2224.95|2224.95|2228.85|2228.85|2229.21|2229.21|2224.95|2224.95|0
1595585400000|2020-07-24 10:10:00|2228.96|2228.96|2229.11|2229.11|2230.52|2230.52|2228.88|2228.88|0
1595585700000|2020-07-24 10:15:00|2228.61|2228.61|2228.38|2228.38|2230.27|2230.27|2228.38|2228.38|0
1595586000000|2020-07-24 10:20:00|2228.34|2228.34|2227.91|2227.91|2232.64|2232.64|2227.91|2227.91|0
1595586300000|2020-07-24 10:25:00|2227.79|2227.79|2228.01|2228.01|2229.36|2229.36|2226.92|2226.92|0
1595586600000|2020-07-24 10:30:00|2228.34|2228.34|2221.54|2221.54|2228.72|2228.72|2221.02|2221.02|0
1595586900000|2020-07-24 10:35:00|2221.48|2221.48|2220.81|2220.81|2221.48|2221.48|2219.32|2219.32|0
1595587200000|2020-07-24 10:40:00|2220.74|2220.74|2220.76|2220.76|2222.69|2222.69|2220.74|2220.74|0
1595587500000|2020-07-24 10:45:00|2220.87|2220.87|2218.73|2218.73|2222|2222|2218.51|2218.51|0
1595587800000|2020-07-24 10:50:00|2218.69|2218.69|2219.51|2219.51|2221.7|2221.7|2218.16|2218.16|0
1595588100000|2020-07-24 10:55:00|2219.59|2219.59|2221.78|2221.78|2222.61|2222.61|2218.66|2218.66|0
1595588400000|2020-07-24 11:00:00|2221.49|2221.49|2225.42|2225.42|2225.58|2225.58|2221.15|2221.15|0
1595588700000|2020-07-24 11:05:00|2225.25|2225.25|2227.51|2227.51|2227.51|2227.51|2223.85|2223.85|0
1595589000000|2020-07-24 11:10:00|2227.68|2227.68|2222.23|2222.23|2227.68|2227.68|2222.23|2222.23|0
1595589300000|2020-07-24 11:15:00|2222.15|2222.15|2222.99|2222.99|2224.66|2224.66|2222.15|2222.15|0
1595589600000|2020-07-24 11:20:00|2222.83|2222.83|2223.26|2223.26|2224.24|2224.24|2222.83|2222.83|0
1595589900000|2020-07-24 11:25:00|2223.2|2223.2|2223.9|2223.9|2223.96|2223.96|2222.05|2222.05|0
1595590200000|2020-07-24 11:30:00|2223.73|2223.73|2223.2|2223.2|2224.06|2224.06|2222.79|2222.79|0
1595590500000|2020-07-24 11:35:00|2223.03|2223.03|2222.06|2222.06|2223.73|2223.73|2221.8|2221.8|0
1595590800000|2020-07-24 11:40:00|2222.23|2222.23|2222.92|2222.92|2224.48|2224.48|2222.17|2222.17|0
1595591100000|2020-07-24 11:45:00|2223|2223|2222.93|2222.93|2223.44|2223.44|2221.61|2221.61|0
1595591400000|2020-07-24 11:50:00|2222.76|2222.76|2224.32|2224.32|2225.28|2225.28|2222.76|2222.76|0
1595591700000|2020-07-24 11:55:00|2224.31|2224.31|2225.33|2225.33|2226.49|2226.49|2224.2|2224.2|0
1595592000000|2020-07-24 12:00:00|2225.49|2225.49|2225.52|2225.52|2225.89|2225.89|2224.48|2224.48|0
1595592300000|2020-07-24 12:05:00|2225.64|2225.64|2228.51|2228.51|2229.29|2229.29|2225.57|2225.57|0
1595592600000|2020-07-24 12:10:00|2228.68|2228.68|2226.92|2226.92|2229.37|2229.37|2226.91|2226.91|0
1595592900000|2020-07-24 12:15:00|2226.98|2226.98|2225.63|2225.63|2226.99|2226.99|2225.1|2225.1|0
1595593200000|2020-07-24 12:20:00|2225.79|2225.79|2224.85|2224.85|2226.48|2226.48|2224.85|2224.85|0
1595593500000|2020-07-24 12:25:00|2224.94|2224.94|2227.04|2227.04|2227.92|2227.92|2224.91|2224.91|0
1595593800000|2020-07-24 12:30:00|2226.93|2226.93|2226.89|2226.89|2228.19|2228.19|2226.89|2226.89|0
1595594100000|2020-07-24 12:35:00|2226.73|2226.73|2225.83|2225.83|2227.64|2227.64|2225.16|2225.16|0
1595594400000|2020-07-24 12:40:00|2226|2226|2225.29|2225.29|2226.57|2226.57|2225.25|2225.25|0
1595594700000|2020-07-24 12:45:00|2225.12|2225.12|2226.72|2226.72|2226.72|2226.72|2225.12|2225.12|0
1595595000000|2020-07-24 12:50:00|2226.79|2226.79|2224.94|2224.94|2227.71|2227.71|2224.9|2224.9|0
1595595300000|2020-07-24 12:55:00|2224.78|2224.78|2222.83|2222.83|2224.9|2224.9|2222.83|2222.83|0
1595595600000|2020-07-24 13:00:00|2222.55|2222.55|2223.28|2223.28|2224.33|2224.33|2222.51|2222.51|0
1595595900000|2020-07-24 13:05:00|2223.34|2223.34|2220.1|2220.1|2223.57|2223.57|2220.09|2220.09|0
1595596200000|2020-07-24 13:10:00|2220.21|2220.21|2219.34|2219.34|2220.89|2220.89|2219.29|2219.29|0
1595596500000|2020-07-24 13:15:00|2219.38|2219.38|2220.15|2220.15|2220.84|2220.84|2218.71|2218.71|0
1595596800000|2020-07-24 13:20:00|2220.19|2220.19|2221.09|2221.09|2221.25|2221.25|2219.42|2219.42|0
1595597100000|2020-07-24 13:25:00|2221.1|2221.1|2219.9|2219.9|2221.16|2221.16|2219.84|2219.84|0
1595597400000|2020-07-24 13:30:00|2220.39|2220.39|2225.02|2225.02|2225.17|2225.17|2219.79|2219.79|0
1595597700000|2020-07-24 13:35:00|2224.97|2224.97|2224.08|2224.08|2226.75|2226.75|2223.3|2223.3|0
1595598000000|2020-07-24 13:40:00|2224.12|2224.12|2226.12|2226.12|2227.07|2227.07|2224.12|2224.12|0
1595598300000|2020-07-24 13:45:00|2225.88|2225.88|2226.06|2226.06|2226.06|2226.06|2222.08|2222.08|0
1595598600000|2020-07-24 13:50:00|2226.11|2226.11|2227.24|2227.24|2228.47|2228.47|2226.1|2226.1|0
1595598900000|2020-07-24 13:55:00|2227.13|2227.13|2227.26|2227.26|2228.37|2228.37|2226.98|2226.98|0
1595599200000|2020-07-24 14:00:00|2227.24|2227.24|2230.23|2230.23|2230.81|2230.81|2226.66|2226.66|0
1595599500000|2020-07-24 14:05:00|2230.01|2230.01|2227.78|2227.78|2230.01|2230.01|2227.68|2227.68|0
1595599800000|2020-07-24 14:10:00|2227.75|2227.75|2226.88|2226.88|2228.14|2228.14|2226.27|2226.27|0
1595600100000|2020-07-24 14:15:00|2226.71|2226.71|2226.99|2226.99|2227.59|2227.59|2226.36|2226.36|0
1595600400000|2020-07-24 14:20:00|2227.37|2227.37|2226.1|2226.1|2227.48|2227.48|2224.63|2224.63|0
1595600700000|2020-07-24 14:25:00|2226.33|2226.33|2223.77|2223.77|2227.15|2227.15|2223.27|2223.27|0
1595601000000|2020-07-24 14:30:00|2224|2224|2221.86|2221.86|2225.85|2225.85|2221.69|2221.69|0
1595601300000|2020-07-24 14:35:00|2221.69|2221.69|2219.91|2219.91|2223.42|2223.42|2219.71|2219.71|0
1595601600000|2020-07-24 14:40:00|2219.97|2219.97|2220.55|2220.55|2221.65|2221.65|2217.78|2217.78|0
1595601900000|2020-07-24 14:45:00|2220.59|2220.59|2219.19|2219.19|2222.26|2222.26|2219|2219|0
1595602200000|2020-07-24 14:50:00|2219.2|2219.2|2218.33|2218.33|2219.79|2219.79|2217.64|2217.64|0
1595602500000|2020-07-24 14:55:00|2218.17|2218.17|2216.47|2216.47|2218.38|2218.38|2216.25|2216.25|0
1595602800000|2020-07-24 15:00:00|2216.46|2216.46|2215.52|2215.52|2218.25|2218.25|2215.35|2215.35|0
1595603100000|2020-07-24 15:05:00|2215.69|2215.69|2212.22|2212.22|2215.69|2215.69|2212.22|2212.22|0
1595603400000|2020-07-24 15:10:00|2212.28|2212.28|2213.31|2213.31|2214.11|2214.11|2211.96|2211.96|0
1595603700000|2020-07-24 15:15:00|2213.35|2213.35|2213.44|2213.44|2215.25|2215.25|2213.14|2213.14|0
1595604000000|2020-07-24 15:20:00|2213.43|2213.43|2209.47|2209.47|2213.64|2213.64|2208.83|2208.83|0
1595604300000|2020-07-24 15:25:00|2209.43|2209.43|2209.07|2209.07|2210.27|2210.27|2207.65|2207.65|0
1595834100000|2020-07-27 07:15:00|2165.81|2165.81|2168.84|2168.84|2171.46|2171.46|2165.27|2165.27|0
1595834400000|2020-07-27 07:20:00|2169.18|2169.18|2166.61|2166.61|2170.19|2170.19|2165.43|2165.43|0
1595834700000|2020-07-27 07:25:00|2166.5|2166.5|2164.69|2164.69|2166.5|2166.5|2163.46|2163.46|0
1595835000000|2020-07-27 07:30:00|2164.56|2164.56|2160.1|2160.1|2165.41|2165.41|2158.84|2158.84|0
1595835300000|2020-07-27 07:35:00|2159.76|2159.76|2161|2161|2163.06|2163.06|2157.82|2157.82|0
1595835600000|2020-07-27 07:40:00|2160.6|2160.6|2163.23|2163.23|2163.4|2163.4|2160.6|2160.6|0
1595835900000|2020-07-27 07:45:00|2163.19|2163.19|2163.29|2163.29|2163.54|2163.54|2161.44|2161.44|0
1595836200000|2020-07-27 07:50:00|2163.31|2163.31|2160.58|2160.58|2165.23|2165.23|2159.31|2159.31|0
1595836500000|2020-07-27 07:55:00|2161.07|2161.07|2161.18|2161.18|2161.85|2161.85|2159.27|2159.27|0
1595836800000|2020-07-27 08:00:00|2161.22|2161.22|2163.87|2163.87|2164.67|2164.67|2161.22|2161.22|0
1595837100000|2020-07-27 08:05:00|2163.81|2163.81|2162.96|2162.96|2164.77|2164.77|2162.74|2162.74|0
1595837400000|2020-07-27 08:10:00|2162.91|2162.91|2162.12|2162.12|2164.38|2164.38|2161.41|2161.41|0
1595837700000|2020-07-27 08:15:00|2161.95|2161.95|2158.2|2158.2|2162.12|2162.12|2157.84|2157.84|0
1595838000000|2020-07-27 08:20:00|2157.87|2157.87|2159.1|2159.1|2159.1|2159.1|2156.14|2156.14|0
1595838300000|2020-07-27 08:25:00|2159.21|2159.21|2155.7|2155.7|2160.84|2160.84|2154.8|2154.8|0
1595838600000|2020-07-27 08:30:00|2155.37|2155.37|2158.23|2158.23|2158.66|2158.66|2154.74|2154.74|0
1595838900000|2020-07-27 08:35:00|2158.52|2158.52|2155.98|2155.98|2158.97|2158.97|2155.55|2155.55|0
1595839200000|2020-07-27 08:40:00|2156|2156|2155.88|2155.88|2158.56|2158.56|2155.5|2155.5|0
1595839500000|2020-07-27 08:45:00|2155.91|2155.91|2151.77|2151.77|2156.58|2156.58|2151.77|2151.77|0
1595839800000|2020-07-27 08:50:00|2151.6|2151.6|2155.89|2155.89|2156.44|2156.44|2151.17|2151.17|0
1595840100000|2020-07-27 08:55:00|2155.73|2155.73|2155.06|2155.06|2155.88|2155.88|2154.46|2154.46|0
1595840400000|2020-07-27 09:00:00|2155.02|2155.02|2155.95|2155.95|2158.73|2158.73|2154.26|2154.26|0
1595840700000|2020-07-27 09:05:00|2155.61|2155.61|2154.87|2154.87|2157.13|2157.13|2154.49|2154.49|0
1595841000000|2020-07-27 09:10:00|2154.93|2154.93|2154.34|2154.34|2157.5|2157.5|2154.34|2154.34|0
1595841300000|2020-07-27 09:15:00|2154.5|2154.5|2162.24|2162.24|2163.09|2163.09|2154.45|2154.45|0
1595841600000|2020-07-27 09:20:00|2161.74|2161.74|2159.03|2159.03|2162.3|2162.3|2158.7|2158.7|0
1595841900000|2020-07-27 09:25:00|2159.01|2159.01|2161.61|2161.61|2162.02|2162.02|2158.84|2158.84|0
1595842200000|2020-07-27 09:30:00|2161.44|2161.44|2160.48|2160.48|2162.78|2162.78|2160.48|2160.48|0
1595842500000|2020-07-27 09:35:00|2160.15|2160.15|2158.87|2158.87|2160.71|2160.71|2157.94|2157.94|0
1595842800000|2020-07-27 09:40:00|2158.53|2158.53|2158.28|2158.28|2159.83|2159.83|2158.11|2158.11|0
1595843100000|2020-07-27 09:45:00|2158.33|2158.33|2160.31|2160.31|2160.93|2160.93|2158.33|2158.33|0
1595843400000|2020-07-27 09:50:00|2160.14|2160.14|2159.51|2159.51|2160.14|2160.14|2158.09|2158.09|0
1595843700000|2020-07-27 09:55:00|2159.57|2159.57|2162.43|2162.43|2162.43|2162.43|2159.57|2159.57|0
1595844000000|2020-07-27 10:00:00|2162.49|2162.49|2160.96|2160.96|2162.77|2162.77|2159.96|2159.96|0
1595844300000|2020-07-27 10:05:00|2161.12|2161.12|2161.47|2161.47|2161.82|2161.82|2160.23|2160.23|0
1595844600000|2020-07-27 10:10:00|2161.53|2161.53|2158.47|2158.47|2161.53|2161.53|2157.77|2157.77|0
1595844900000|2020-07-27 10:15:00|2158.51|2158.51|2161.77|2161.77|2162.1|2162.1|2158.51|2158.51|0
1595845200000|2020-07-27 10:20:00|2161.44|2161.44|2160.21|2160.21|2163.35|2163.35|2159.84|2159.84|0
1595845500000|2020-07-27 10:25:00|2160.22|2160.22|2160.61|2160.61|2161.42|2161.42|2159.47|2159.47|0
1595845800000|2020-07-27 10:30:00|2160.73|2160.73|2160.92|2160.92|2161.97|2161.97|2160.4|2160.4|0
1595846100000|2020-07-27 10:35:00|2160.98|2160.98|2159.71|2159.71|2161.88|2161.88|2159.68|2159.68|0
1595846400000|2020-07-27 10:40:00|2159.69|2159.69|2158.63|2158.63|2160.17|2160.17|2158.04|2158.04|0
1595846700000|2020-07-27 10:45:00|2158.69|2158.69|2158.53|2158.53|2159.21|2159.21|2157.44|2157.44|0
1595847000000|2020-07-27 10:50:00|2158.55|2158.55|2158.7|2158.7|2158.87|2158.87|2157.37|2157.37|0
1595847300000|2020-07-27 10:55:00|2158.37|2158.37|2158.71|2158.71|2160.05|2160.05|2158.14|2158.14|0
1595847600000|2020-07-27 11:00:00|2158.2|2158.2|2155.23|2155.23|2159.21|2159.21|2155.23|2155.23|0
1595847900000|2020-07-27 11:05:00|2155.56|2155.56|2152.9|2152.9|2155.79|2155.79|2151.79|2151.79|0
1595848200000|2020-07-27 11:10:00|2153.23|2153.23|2152.1|2152.1|2153.63|2153.63|2152.04|2152.04|0
1595848500000|2020-07-27 11:15:00|2152.27|2152.27|2153.9|2153.9|2155.04|2155.04|2152.27|2152.27|0
1595848800000|2020-07-27 11:20:00|2154.23|2154.23|2154.25|2154.25|2155.43|2155.43|2153.67|2153.67|0
1595849100000|2020-07-27 11:25:00|2154.27|2154.27|2156.02|2156.02|2156.11|2156.11|2154.27|2154.27|0
1595849400000|2020-07-27 11:30:00|2156.08|2156.08|2156.35|2156.35|2157.27|2157.27|2156.08|2156.08|0
1595849700000|2020-07-27 11:35:00|2156.37|2156.37|2155.67|2155.67|2156.7|2156.7|2155.11|2155.11|0
1595850000000|2020-07-27 11:40:00|2155.45|2155.45|2156.29|2156.29|2156.34|2156.34|2154.89|2154.89|0
1595850300000|2020-07-27 11:45:00|2156.32|2156.32|2157.38|2157.38|2157.41|2157.41|2156.32|2156.32|0
1595850600000|2020-07-27 11:50:00|2157.44|2157.44|2158.57|2158.57|2159.63|2159.63|2157.26|2157.26|0
1595850900000|2020-07-27 11:55:00|2158.4|2158.4|2156.57|2156.57|2158.4|2158.4|2155.79|2155.79|0
1595851200000|2020-07-27 12:00:00|2156.51|2156.51|2157.15|2157.15|2157.38|2157.38|2156.42|2156.42|0
1595851500000|2020-07-27 12:05:00|2157.24|2157.24|2158.5|2158.5|2158.5|2158.5|2157.24|2157.24|0
1595851800000|2020-07-27 12:10:00|2158.04|2158.04|2156.73|2156.73|2158.42|2158.42|2156.73|2156.73|0
1595852100000|2020-07-27 12:15:00|2156.67|2156.67|2157.23|2157.23|2157.27|2157.27|2155.98|2155.98|0
1595852400000|2020-07-27 12:20:00|2157.22|2157.22|2156.04|2156.04|2158.25|2158.25|2155.93|2155.93|0
1595852700000|2020-07-27 12:25:00|2156|2156|2156.24|2156.24|2156.72|2156.72|2155.45|2155.45|0
1595853000000|2020-07-27 12:30:00|2156.29|2156.29|2152.11|2152.11|2156.29|2156.29|2150.8|2150.8|0
1595853300000|2020-07-27 12:35:00|2152.08|2152.08|2154.22|2154.22|2154.42|2154.42|2151.53|2151.53|0
1595853600000|2020-07-27 12:40:00|2154.28|2154.28|2153.65|2153.65|2155.18|2155.18|2152.95|2152.95|0
1595853900000|2020-07-27 12:45:00|2153.58|2153.58|2153.04|2153.04|2154.71|2154.71|2151.39|2151.39|0
1595854200000|2020-07-27 12:50:00|2153.21|2153.21|2156.96|2156.96|2156.96|2156.96|2151.4|2151.4|0
1595854500000|2020-07-27 12:55:00|2157.08|2157.08|2157.7|2157.7|2157.8|2157.8|2155.5|2155.5|0
1595854800000|2020-07-27 13:00:00|2157.36|2157.36|2155.26|2155.26|2157.67|2157.67|2154.49|2154.49|0
1595855100000|2020-07-27 13:05:00|2155.42|2155.42|2155.12|2155.12|2155.7|2155.7|2154.25|2154.25|0
1595855400000|2020-07-27 13:10:00|2155.28|2155.28|2156.01|2156.01|2156.47|2156.47|2154.92|2154.92|0
1595855700000|2020-07-27 13:15:00|2156.17|2156.17|2156.28|2156.28|2157.13|2157.13|2156.02|2156.02|0
1595856000000|2020-07-27 13:20:00|2156.26|2156.26|2155.78|2155.78|2156.56|2156.56|2155.16|2155.16|0
1595856300000|2020-07-27 13:25:00|2155.95|2155.95|2153.05|2153.05|2156.31|2156.31|2152.55|2152.55|0
1595856600000|2020-07-27 13:30:00|2152.88|2152.88|2147.4|2147.4|2152.88|2152.88|2147.12|2147.12|0
1595856900000|2020-07-27 13:35:00|2147.46|2147.46|2146.57|2146.57|2148.22|2148.22|2145.57|2145.57|0
1595857200000|2020-07-27 13:40:00|2146.3|2146.3|2147.98|2147.98|2148.41|2148.41|2145.9|2145.9|0
1595857500000|2020-07-27 13:45:00|2147.93|2147.93|2148.21|2148.21|2148.7|2148.7|2147.06|2147.06|0
1595857800000|2020-07-27 13:50:00|2148.15|2148.15|2147.01|2147.01|2148.2|2148.2|2145.74|2145.74|0
1595858100000|2020-07-27 13:55:00|2147.18|2147.18|2145.33|2145.33|2148.8|2148.8|2145.15|2145.15|0
1595858400000|2020-07-27 14:00:00|2145.82|2145.82|2146.03|2146.03|2147.02|2147.02|2144.91|2144.91|0
1595858700000|2020-07-27 14:05:00|2145.98|2145.98|2150.27|2150.27|2150.57|2150.57|2145.29|2145.29|0
1595859000000|2020-07-27 14:10:00|2150.1|2150.1|2148.25|2148.25|2150.71|2150.71|2147.72|2147.72|0
1595859300000|2020-07-27 14:15:00|2148.2|2148.2|2150.75|2150.75|2150.79|2150.79|2147.79|2147.79|0
1595859600000|2020-07-27 14:20:00|2150.92|2150.92|2153.04|2153.04|2154.4|2154.4|2150.92|2150.92|0
1595859900000|2020-07-27 14:25:00|2152.93|2152.93|2155.49|2155.49|2156.16|2156.16|2152.87|2152.87|0
1595860200000|2020-07-27 14:30:00|2155.36|2155.36|2152.92|2152.92|2155.36|2155.36|2152.36|2152.36|0
1595860500000|2020-07-27 14:35:00|2152.88|2152.88|2155.77|2155.77|2155.79|2155.79|2152.67|2152.67|0
1595860800000|2020-07-27 14:40:00|2155.76|2155.76|2154.2|2154.2|2156.12|2156.12|2153.77|2153.77|0
1595861100000|2020-07-27 14:45:00|2154.18|2154.18|2155.8|2155.8|2155.8|2155.8|2153.95|2153.95|0
1595861400000|2020-07-27 14:50:00|2155.86|2155.86|2155.99|2155.99|2156.7|2156.7|2155.47|2155.47|0
1595861700000|2020-07-27 14:55:00|2156.03|2156.03|2151.78|2151.78|2156.07|2156.07|2151.78|2151.78|0
1595862000000|2020-07-27 15:00:00|2151.83|2151.83|2154.13|2154.13|2154.17|2154.17|2151.33|2151.33|0
1595862300000|2020-07-27 15:05:00|2153.97|2153.97|2152.39|2152.39|2153.97|2153.97|2151.23|2151.23|0
1595862600000|2020-07-27 15:10:00|2152.22|2152.22|2153.48|2153.48|2153.94|2153.94|2151.89|2151.89|0
1595862900000|2020-07-27 15:15:00|2153.44|2153.44|2153.34|2153.34|2153.64|2153.64|2152.43|2152.43|0
1595863200000|2020-07-27 15:20:00|2153.4|2153.4|2151.56|2151.56|2154.13|2154.13|2151.55|2151.55|0
1595863500000|2020-07-27 15:25:00|2151.45|2151.45|2152.03|2152.03|2152.47|2152.47|2150.35|2150.35|0
1595920500000|2020-07-28 07:15:00|2140.22|2140.22|2136.92|2136.92|2140.65|2140.65|2135.76|2135.76|0
1595920800000|2020-07-28 07:20:00|2137.14|2137.14|2137.09|2137.09|2141.33|2141.33|2135.28|2135.28|0
1595921100000|2020-07-28 07:25:00|2136.92|2136.92|2141.89|2141.89|2142.39|2142.39|2134.86|2134.86|0
1595921400000|2020-07-28 07:30:00|2141.88|2141.88|2140|2140|2142.07|2142.07|2136.03|2136.03|0
1595921700000|2020-07-28 07:35:00|2140.23|2140.23|2142.71|2142.71|2142.88|2142.88|2138.96|2138.96|0
1595922000000|2020-07-28 07:40:00|2142.79|2142.79|2140.45|2140.45|2144.28|2144.28|2140.11|2140.11|0
1595922300000|2020-07-28 07:45:00|2140.5|2140.5|2139.37|2139.37|2140.67|2140.67|2137.41|2137.41|0
1595922600000|2020-07-28 07:50:00|2139.29|2139.29|2135.77|2135.77|2140.16|2140.16|2135.11|2135.11|0
1595922900000|2020-07-28 07:55:00|2135.81|2135.81|2139.12|2139.12|2141.07|2141.07|2135.73|2135.73|0
1595923200000|2020-07-28 08:00:00|2138.95|2138.95|2138.55|2138.55|2139.28|2139.28|2135.59|2135.59|0
1595923500000|2020-07-28 08:05:00|2138.44|2138.44|2140.1|2140.1|2141.52|2141.52|2138.07|2138.07|0
1595923800000|2020-07-28 08:10:00|2140.16|2140.16|2147.97|2147.97|2147.97|2147.97|2140.16|2140.16|0
1595924100000|2020-07-28 08:15:00|2148.15|2148.15|2152.37|2152.37|2152.37|2152.37|2147.92|2147.92|0
1595924400000|2020-07-28 08:20:00|2152.7|2152.7|2155.64|2155.64|2156.21|2156.21|2152.44|2152.44|0
1595924700000|2020-07-28 08:25:00|2155.84|2155.84|2154.36|2154.36|2157.4|2157.4|2154.31|2154.31|0
1595925000000|2020-07-28 08:30:00|2154.03|2154.03|2153.08|2153.08|2154.14|2154.14|2152.12|2152.12|0
1595925300000|2020-07-28 08:35:00|2153.13|2153.13|2152.64|2152.64|2153.92|2153.92|2151.94|2151.94|0
1595925600000|2020-07-28 08:40:00|2152.3|2152.3|2152|2152|2152.33|2152.33|2150.7|2150.7|0
1595925900000|2020-07-28 08:45:00|2151.86|2151.86|2151.39|2151.39|2153|2153|2149.66|2149.66|0
1595926200000|2020-07-28 08:50:00|2151.43|2151.43|2149.27|2149.27|2152.14|2152.14|2148.93|2148.93|0
1595926500000|2020-07-28 08:55:00|2149.22|2149.22|2147.77|2147.77|2149.38|2149.38|2147.75|2147.75|0
1595926800000|2020-07-28 09:00:00|2147.82|2147.82|2151.12|2151.12|2151.47|2151.47|2147.09|2147.09|0
1595927100000|2020-07-28 09:05:00|2150.95|2150.95|2148.12|2148.12|2151.38|2151.38|2148.12|2148.12|0
1595927400000|2020-07-28 09:10:00|2148.13|2148.13|2145.69|2145.69|2148.21|2148.21|2145.68|2145.68|0
1595927700000|2020-07-28 09:15:00|2145.63|2145.63|2140.4|2140.4|2145.63|2145.63|2140.19|2140.19|0
1595928000000|2020-07-28 09:20:00|2140.52|2140.52|2141.2|2141.2|2141.37|2141.37|2136.88|2136.88|0
1595928300000|2020-07-28 09:25:00|2141.31|2141.31|2140.04|2140.04|2143.27|2143.27|2140.04|2140.04|0
1595928600000|2020-07-28 09:30:00|2139.87|2139.87|2135.8|2135.8|2140.64|2140.64|2135.45|2135.45|0
1595928900000|2020-07-28 09:35:00|2135.91|2135.91|2135.72|2135.72|2136.26|2136.26|2135.09|2135.09|0
1595929200000|2020-07-28 09:40:00|2135.55|2135.55|2133.12|2133.12|2135.6|2135.6|2133.12|2133.12|0
1595929500000|2020-07-28 09:45:00|2133|2133|2135.3|2135.3|2135.56|2135.56|2132.88|2132.88|0
1595929800000|2020-07-28 09:50:00|2135.13|2135.13|2133.88|2133.88|2135.19|2135.19|2132.26|2132.26|0
1595930100000|2020-07-28 09:55:00|2133.91|2133.91|2131.1|2131.1|2133.91|2133.91|2130.44|2130.44|0
1595930400000|2020-07-28 10:00:00|2131.05|2131.05|2131.27|2131.27|2131.91|2131.91|2130.51|2130.51|0
1595930700000|2020-07-28 10:05:00|2131.1|2131.1|2124.81|2124.81|2131.1|2131.1|2124.28|2124.28|0
1595931000000|2020-07-28 10:10:00|2124.7|2124.7|2125.3|2125.3|2125.3|2125.3|2121.67|2121.67|0
1595931300000|2020-07-28 10:15:00|2125.19|2125.19|2127.35|2127.35|2127.6|2127.6|2124.59|2124.59|0
1595931600000|2020-07-28 10:20:00|2127.3|2127.3|2128.08|2128.08|2129.46|2129.46|2127.12|2127.12|0
1595931900000|2020-07-28 10:25:00|2127.69|2127.69|2126.95|2126.95|2127.69|2127.69|2125.38|2125.38|0
1595932200000|2020-07-28 10:30:00|2126.9|2126.9|2131.36|2131.36|2131.36|2131.36|2126.29|2126.29|0
1595932500000|2020-07-28 10:35:00|2131.3|2131.3|2132.82|2132.82|2133.52|2133.52|2130.77|2130.77|0
1595932800000|2020-07-28 10:40:00|2132.99|2132.99|2133.97|2133.97|2134.78|2134.78|2132.85|2132.85|0
1595933100000|2020-07-28 10:45:00|2133.8|2133.8|2132.32|2132.32|2134.02|2134.02|2132.22|2132.22|0
1595933400000|2020-07-28 10:50:00|2132.36|2132.36|2133.6|2133.6|2133.6|2133.6|2131.64|2131.64|0
1595933700000|2020-07-28 10:55:00|2134.58|2134.58|2136.38|2136.38|2136.38|2136.38|2134.46|2134.46|0
1595934000000|2020-07-28 11:00:00|2137|2137|2141.35|2141.35|2141.35|2141.35|2136.32|2136.32|0
1595934300000|2020-07-28 11:05:00|2141.4|2141.4|2143.32|2143.32|2143.37|2143.37|2140.59|2140.59|0
1595934600000|2020-07-28 11:10:00|2143.34|2143.34|2140.48|2140.48|2144.16|2144.16|2140.26|2140.26|0
1595934900000|2020-07-28 11:15:00|2140.31|2140.31|2137.87|2137.87|2140.56|2140.56|2137.41|2137.41|0
1595935200000|2020-07-28 11:20:00|2137.93|2137.93|2141.64|2141.64|2141.68|2141.68|2137.05|2137.05|0
1595935500000|2020-07-28 11:25:00|2141.47|2141.47|2140.86|2140.86|2142.13|2142.13|2140.37|2140.37|0
1595935800000|2020-07-28 11:30:00|2140.43|2140.43|2136.01|2136.01|2140.51|2140.51|2135.58|2135.58|0
1595936100000|2020-07-28 11:35:00|2135.9|2135.9|2135.54|2135.54|2136.67|2136.67|2134.75|2134.75|0
1595936400000|2020-07-28 11:40:00|2135.42|2135.42|2133.16|2133.16|2135.42|2135.42|2132.97|2132.97|0
1595936700000|2020-07-28 11:45:00|2132.99|2132.99|2135.37|2135.37|2135.91|2135.91|2131.62|2131.62|0
1595937000000|2020-07-28 11:50:00|2135.48|2135.48|2134.79|2134.79|2137.33|2137.33|2134.72|2134.72|0
1595937300000|2020-07-28 11:55:00|2134.77|2134.77|2135.02|2135.02|2135.89|2135.89|2133.1|2133.1|0
1595937600000|2020-07-28 12:00:00|2135.19|2135.19|2136.13|2136.13|2136.83|2136.83|2133.59|2133.59|0
1595937900000|2020-07-28 12:05:00|2136.07|2136.07|2137.22|2137.22|2137.23|2137.23|2133.61|2133.61|0
1595938200000|2020-07-28 12:10:00|2137.35|2137.35|2141.59|2141.59|2141.99|2141.99|2137.31|2137.31|0
1595938500000|2020-07-28 12:15:00|2141.53|2141.53|2142.79|2142.79|2144.36|2144.36|2141.26|2141.26|0
1595938800000|2020-07-28 12:20:00|2142.95|2142.95|2139.62|2139.62|2143.32|2143.32|2138.8|2138.8|0
1595939100000|2020-07-28 12:25:00|2139.74|2139.74|2141.71|2141.71|2141.77|2141.77|2139.74|2139.74|0
1595939400000|2020-07-28 12:30:00|2141.88|2141.88|2143.45|2143.45|2143.45|2143.45|2140.84|2140.84|0
1595939700000|2020-07-28 12:35:00|2143.62|2143.62|2142.19|2142.19|2144.39|2144.39|2142.19|2142.19|0
1595940000000|2020-07-28 12:40:00|2142.18|2142.18|2141.97|2141.97|2143.14|2143.14|2141.4|2141.4|0
1595940300000|2020-07-28 12:45:00|2141.93|2141.93|2139.2|2139.2|2141.93|2141.93|2138.74|2138.74|0
1595940600000|2020-07-28 12:50:00|2139.03|2139.03|2138.19|2138.19|2140.31|2140.31|2138.19|2138.19|0
1595940900000|2020-07-28 12:55:00|2138.15|2138.15|2137.31|2137.31|2138.15|2138.15|2135.69|2135.69|0
1595941200000|2020-07-28 13:00:00|2137.48|2137.48|2133.82|2133.82|2137.59|2137.59|2133.76|2133.76|0
1595941500000|2020-07-28 13:05:00|2133.93|2133.93|2136.08|2136.08|2136.78|2136.78|2133.67|2133.67|0
1595941800000|2020-07-28 13:10:00|2135.91|2135.91|2137.9|2137.9|2138.51|2138.51|2135.3|2135.3|0
1595942100000|2020-07-28 13:15:00|2138.12|2138.12|2138.68|2138.68|2139.84|2139.84|2138.12|2138.12|0
1595942400000|2020-07-28 13:20:00|2138.63|2138.63|2137.47|2137.47|2138.63|2138.63|2137.18|2137.18|0
1595942700000|2020-07-28 13:25:00|2137.63|2137.63|2138.2|2138.2|2139.09|2139.09|2137.28|2137.28|0
1595943000000|2020-07-28 13:30:00|2138.7|2138.7|2140.92|2140.92|2144.23|2144.23|2138.53|2138.53|0
1595943300000|2020-07-28 13:35:00|2140.81|2140.81|2139.53|2139.53|2143.33|2143.33|2138.62|2138.62|0
1595943600000|2020-07-28 13:40:00|2139.47|2139.47|2137.13|2137.13|2139.9|2139.9|2136.25|2136.25|0
1595943900000|2020-07-28 13:45:00|2136.97|2136.97|2136.94|2136.94|2138.72|2138.72|2136.44|2136.44|0
1595944200000|2020-07-28 13:50:00|2136.88|2136.88|2131.9|2131.9|2136.88|2136.88|2131.49|2131.49|0
1595944500000|2020-07-28 13:55:00|2132.06|2132.06|2134.82|2134.82|2134.98|2134.98|2131.1|2131.1|0
1595944800000|2020-07-28 14:00:00|2134.78|2134.78|2139.98|2139.98|2140.16|2140.16|2134.75|2134.75|0
1595945100000|2020-07-28 14:05:00|2139.65|2139.65|2145.74|2145.74|2145.74|2145.74|2138.92|2138.92|0
1595945400000|2020-07-28 14:10:00|2145.85|2145.85|2146.39|2146.39|2147.49|2147.49|2144.69|2144.69|0
1595945700000|2020-07-28 14:15:00|2146.75|2146.75|2149.8|2149.8|2149.92|2149.92|2146.64|2146.64|0
1595946000000|2020-07-28 14:20:00|2149.65|2149.65|2148.09|2148.09|2150.63|2150.63|2147.56|2147.56|0
1595946300000|2020-07-28 14:25:00|2148.14|2148.14|2146.3|2146.3|2148.58|2148.58|2142.73|2142.73|0
1595946600000|2020-07-28 14:30:00|2146.52|2146.52|2144.48|2144.48|2147|2147|2142.54|2142.54|0
1595946900000|2020-07-28 14:35:00|2144.37|2144.37|2146.14|2146.14|2146.49|2146.49|2144.26|2144.26|0
1595947200000|2020-07-28 14:40:00|2146.2|2146.2|2145.06|2145.06|2147.27|2147.27|2144.94|2144.94|0
1595947500000|2020-07-28 14:45:00|2144.94|2144.94|2146|2146|2147.06|2147.06|2144.26|2144.26|0
1595947800000|2020-07-28 14:50:00|2146.05|2146.05|2147.38|2147.38|2147.64|2147.64|2145.89|2145.89|0
1595948100000|2020-07-28 14:55:00|2147.61|2147.61|2147.45|2147.45|2147.85|2147.85|2146.27|2146.27|0
1595948400000|2020-07-28 15:00:00|2147.41|2147.41|2146.03|2146.03|2148.77|2148.77|2145.96|2145.96|0
1595948700000|2020-07-28 15:05:00|2145.97|2145.97|2148.59|2148.59|2148.59|2148.59|2144.85|2144.85|0
1595949000000|2020-07-28 15:10:00|2148.76|2148.76|2154.57|2154.57|2154.75|2154.75|2148.56|2148.56|0
1595949300000|2020-07-28 15:15:00|2154.52|2154.52|2151.72|2151.72|2154.94|2154.94|2151.66|2151.66|0
1595949600000|2020-07-28 15:20:00|2151.78|2151.78|2155.03|2155.03|2155.4|2155.4|2151.78|2151.78|0
1595949900000|2020-07-28 15:25:00|2155.08|2155.08|2153.76|2153.76|2156.31|2156.31|2153|2153|0
1596006900000|2020-07-29 07:15:00|2162.8|2162.8|2159.51|2159.51|2162.8|2162.8|2157.33|2157.33|0
1596007200000|2020-07-29 07:20:00|2159.47|2159.47|2147.63|2147.63|2160.76|2160.76|2147.63|2147.63|0
1596007500000|2020-07-29 07:25:00|2147.57|2147.57|2151.8|2151.8|2154.33|2154.33|2145.08|2145.08|0
1596007800000|2020-07-29 07:30:00|2152.94|2152.94|2150.8|2150.8|2153.99|2153.99|2149.31|2149.31|0
1596008100000|2020-07-29 07:35:00|2150.79|2150.79|2148.67|2148.67|2150.79|2150.79|2142.75|2142.75|0
1596008400000|2020-07-29 07:40:00|2148.62|2148.62|2149.31|2149.31|2151.15|2151.15|2147.47|2147.47|0
1596008700000|2020-07-29 07:45:00|2149.32|2149.32|2151.65|2151.65|2151.98|2151.98|2147.47|2147.47|0
1596009000000|2020-07-29 07:50:00|2152.15|2152.15|2155.28|2155.28|2156.01|2156.01|2152.04|2152.04|0
1596009300000|2020-07-29 07:55:00|2155.26|2155.26|2150.5|2150.5|2156.19|2156.19|2150.5|2150.5|0
1596009600000|2020-07-29 08:00:00|2150.7|2150.7|2148.79|2148.79|2152.76|2152.76|2145.89|2145.89|0
1596009900000|2020-07-29 08:05:00|2148.45|2148.45|2144.99|2144.99|2148.45|2148.45|2144.92|2144.92|0
1596010200000|2020-07-29 08:10:00|2144.93|2144.93|2150.31|2150.31|2151.04|2151.04|2144.59|2144.59|0
1596010500000|2020-07-29 08:15:00|2150.25|2150.25|2153.64|2153.64|2155.26|2155.26|2148.28|2148.28|0
1596010800000|2020-07-29 08:20:00|2153.59|2153.59|2159.73|2159.73|2159.73|2159.73|2153.59|2153.59|0
1596011100000|2020-07-29 08:25:00|2159.84|2159.84|2160.11|2160.11|2160.57|2160.57|2159.06|2159.06|0
1596011400000|2020-07-29 08:30:00|2160.34|2160.34|2156.6|2156.6|2161.26|2161.26|2156.54|2156.54|0
1596011700000|2020-07-29 08:35:00|2156.32|2156.32|2150.18|2150.18|2156.63|2156.63|2150.18|2150.18|0
1596012000000|2020-07-29 08:40:00|2150.21|2150.21|2145.56|2145.56|2150.33|2150.33|2145.22|2145.22|0
1596012300000|2020-07-29 08:45:00|2145.39|2145.39|2145.36|2145.36|2148.2|2148.2|2145.07|2145.07|0
1596012600000|2020-07-29 08:50:00|2145.19|2145.19|2145.71|2145.71|2145.94|2145.94|2142.07|2142.07|0
1596012900000|2020-07-29 08:55:00|2145.6|2145.6|2147.79|2147.79|2148.82|2148.82|2145|2145|0
1596013200000|2020-07-29 09:00:00|2147.85|2147.85|2151.16|2151.16|2151.5|2151.5|2147.53|2147.53|0
1596013500000|2020-07-29 09:05:00|2151.1|2151.1|2146.86|2146.86|2151.1|2151.1|2146.63|2146.63|0
1596013800000|2020-07-29 09:10:00|2146.69|2146.69|2152.79|2152.79|2152.86|2152.86|2146.64|2146.64|0
1596014100000|2020-07-29 09:15:00|2152.9|2152.9|2154.38|2154.38|2155.48|2155.48|2152.79|2152.79|0
1596014400000|2020-07-29 09:20:00|2154.21|2154.21|2154.14|2154.14|2155.33|2155.33|2153.06|2153.06|0
1596014700000|2020-07-29 09:25:00|2154.13|2154.13|2157.44|2157.44|2157.57|2157.57|2152.89|2152.89|0
1596015000000|2020-07-29 09:30:00|2157.61|2157.61|2155.92|2155.92|2158.81|2158.81|2154.29|2154.29|0
1596015300000|2020-07-29 09:35:00|2156.25|2156.25|2158.03|2158.03|2158.52|2158.52|2155.85|2155.85|0
1596015600000|2020-07-29 09:40:00|2158.19|2158.19|2156.83|2156.83|2158.96|2158.96|2156.39|2156.39|0
1596015900000|2020-07-29 09:45:00|2156.79|2156.79|2153.89|2153.89|2157.41|2157.41|2153.89|2153.89|0
1596016200000|2020-07-29 09:50:00|2153.92|2153.92|2153.25|2153.25|2155.73|2155.73|2153.08|2153.08|0
1596016500000|2020-07-29 09:55:00|2153.33|2153.33|2151.73|2151.73|2155.29|2155.29|2151.73|2151.73|0
1596016800000|2020-07-29 10:00:00|2151.67|2151.67|2149.62|2149.62|2153.12|2153.12|2149.62|2149.62|0
1596017100000|2020-07-29 10:05:00|2149.73|2149.73|2150.48|2150.48|2151.47|2151.47|2147.83|2147.83|0
1596017400000|2020-07-29 10:10:00|2150.53|2150.53|2149.28|2149.28|2151.83|2151.83|2148.76|2148.76|0
1596017700000|2020-07-29 10:15:00|2149.23|2149.23|2147.5|2147.5|2149.23|2149.23|2147.5|2147.5|0
1596018000000|2020-07-29 10:20:00|2147.61|2147.61|2144.96|2144.96|2148.49|2148.49|2144.85|2144.85|0
1596018300000|2020-07-29 10:25:00|2145.02|2145.02|2141.92|2141.92|2145.23|2145.23|2140.64|2140.64|0
1596018600000|2020-07-29 10:30:00|2141.98|2141.98|2142.39|2142.39|2142.73|2142.73|2140.31|2140.31|0
1596018900000|2020-07-29 10:35:00|2142.45|2142.45|2145.07|2145.07|2145.16|2145.16|2141.69|2141.69|0
1596019200000|2020-07-29 10:40:00|2144.65|2144.65|2142.19|2142.19|2145.22|2145.22|2142.19|2142.19|0
1596019500000|2020-07-29 10:45:00|2142.13|2142.13|2144.11|2144.11|2144.68|2144.68|2141.48|2141.48|0
1596019800000|2020-07-29 10:50:00|2144.05|2144.05|2143.45|2143.45|2144.96|2144.96|2142.83|2142.83|0
1596020100000|2020-07-29 10:55:00|2143.43|2143.43|2143.59|2143.59|2144.09|2144.09|2142.17|2142.17|0
1596020400000|2020-07-29 11:00:00|2143.47|2143.47|2142.76|2142.76|2144|2144|2141|2141|0
1596020700000|2020-07-29 11:05:00|2142.73|2142.73|2148.11|2148.11|2148.16|2148.16|2142.56|2142.56|0
1596021000000|2020-07-29 11:10:00|2148.38|2148.38|2148.91|2148.91|2150.17|2150.17|2147.93|2147.93|0
1596021300000|2020-07-29 11:15:00|2148.86|2148.86|2145.53|2145.53|2148.86|2148.86|2145.32|2145.32|0
1596021600000|2020-07-29 11:20:00|2145.52|2145.52|2146.31|2146.31|2147.16|2147.16|2145.22|2145.22|0
1596021900000|2020-07-29 11:25:00|2146.22|2146.22|2145.27|2145.27|2146.39|2146.39|2144.44|2144.44|0
1596022200000|2020-07-29 11:30:00|2145.33|2145.33|2147.03|2147.03|2147.03|2147.03|2143.91|2143.91|0
1596022500000|2020-07-29 11:35:00|2147.11|2147.11|2147.69|2147.69|2148.13|2148.13|2146.09|2146.09|0
1596022800000|2020-07-29 11:40:00|2147.73|2147.73|2150.14|2150.14|2151.16|2151.16|2147.73|2147.73|0
1596023100000|2020-07-29 11:45:00|2150.31|2150.31|2156.02|2156.02|2156.78|2156.78|2150.31|2150.31|0
1596023400000|2020-07-29 11:50:00|2156.13|2156.13|2156.48|2156.48|2157.13|2157.13|2155.12|2155.12|0
1596023700000|2020-07-29 11:55:00|2156.65|2156.65|2155.4|2155.4|2157.55|2157.55|2155.4|2155.4|0
1596024000000|2020-07-29 12:00:00|2155.23|2155.23|2157.71|2157.71|2158|2158|2154.9|2154.9|0
1596024300000|2020-07-29 12:05:00|2157.55|2157.55|2160.05|2160.05|2160.74|2160.74|2157.37|2157.37|0
1596024600000|2020-07-29 12:10:00|2159.71|2159.71|2159.95|2159.95|2160.18|2160.18|2157.86|2157.86|0
1596024900000|2020-07-29 12:15:00|2159.91|2159.91|2158.42|2158.42|2159.93|2159.93|2157.78|2157.78|0
1596025200000|2020-07-29 12:20:00|2158.48|2158.48|2158.1|2158.1|2159.46|2159.46|2157.82|2157.82|0
1596025500000|2020-07-29 12:25:00|2158.26|2158.26|2159.14|2159.14|2160.26|2160.26|2158.26|2158.26|0
1596025800000|2020-07-29 12:30:00|2159.02|2159.02|2155.61|2155.61|2159.19|2159.19|2155.61|2155.61|0
1596026100000|2020-07-29 12:35:00|2155.39|2155.39|2154.95|2154.95|2155.95|2155.95|2153.38|2153.38|0
1596026400000|2020-07-29 12:40:00|2155.38|2155.38|2154.05|2154.05|2155.81|2155.81|2153.68|2153.68|0
1596026700000|2020-07-29 12:45:00|2153.97|2153.97|2153.69|2153.69|2154.21|2154.21|2152.04|2152.04|0
1596027000000|2020-07-29 12:50:00|2153.71|2153.71|2154.56|2154.56|2155.33|2155.33|2153.71|2153.71|0
1596027300000|2020-07-29 12:55:00|2154.62|2154.62|2156.11|2156.11|2156.28|2156.28|2153.04|2153.04|0
1596027600000|2020-07-29 13:00:00|2155.89|2155.89|2156.73|2156.73|2158.14|2158.14|2155.88|2155.88|0
1596027900000|2020-07-29 13:05:00|2156.74|2156.74|2155.68|2155.68|2156.74|2156.74|2154.89|2154.89|0
1596028200000|2020-07-29 13:10:00|2155.65|2155.65|2159.44|2159.44|2159.61|2159.61|2155.65|2155.65|0
1596028500000|2020-07-29 13:15:00|2159.43|2159.43|2158.2|2158.2|2159.52|2159.52|2157.79|2157.79|0
1596028800000|2020-07-29 13:20:00|2158.08|2158.08|2159.01|2159.01|2159.4|2159.4|2157.53|2157.53|0
1596029100000|2020-07-29 13:25:00|2158.67|2158.67|2162.45|2162.45|2162.45|2162.45|2158.14|2158.14|0
1596029400000|2020-07-29 13:30:00|2162.31|2162.31|2161.36|2161.36|2164.42|2164.42|2160.11|2160.11|0
1596029700000|2020-07-29 13:35:00|2161.52|2161.52|2151.35|2151.35|2162.81|2162.81|2151.23|2151.23|0
1596030000000|2020-07-29 13:40:00|2150.85|2150.85|2155.32|2155.32|2155.65|2155.65|2149.98|2149.98|0
1596030300000|2020-07-29 13:45:00|2155.38|2155.38|2158.27|2158.27|2160.2|2160.2|2154.64|2154.64|0
1596030600000|2020-07-29 13:50:00|2158.21|2158.21|2158.3|2158.3|2159.35|2159.35|2156.54|2156.54|0
1596030900000|2020-07-29 13:55:00|2158.47|2158.47|2158.86|2158.86|2159.78|2159.78|2156.06|2156.06|0
1596031200000|2020-07-29 14:00:00|2159.37|2159.37|2155.72|2155.72|2162.38|2162.38|2155.51|2155.51|0
1596031500000|2020-07-29 14:05:00|2155.49|2155.49|2150.17|2150.17|2155.87|2155.87|2150.13|2150.13|0
1596031800000|2020-07-29 14:10:00|2150|2150|2153.52|2153.52|2154.04|2154.04|2149.31|2149.31|0
1596032100000|2020-07-29 14:15:00|2153.56|2153.56|2154.78|2154.78|2155.99|2155.99|2153.56|2153.56|0
1596032400000|2020-07-29 14:20:00|2154.82|2154.82|2153.38|2153.38|2156.45|2156.45|2153.38|2153.38|0
1596032700000|2020-07-29 14:25:00|2153.37|2153.37|2152.28|2152.28|2154.55|2154.55|2152.23|2152.23|0
1596033000000|2020-07-29 14:30:00|2152.39|2152.39|2151.73|2151.73|2152.68|2152.68|2149.66|2149.66|0
1596033300000|2020-07-29 14:35:00|2151.56|2151.56|2149.3|2149.3|2151.56|2151.56|2149.18|2149.18|0
1596033600000|2020-07-29 14:40:00|2149.35|2149.35|2151.27|2151.27|2151.54|2151.54|2149.12|2149.12|0
1596033900000|2020-07-29 14:45:00|2151.1|2151.1|2154.48|2154.48|2155.4|2155.4|2150.31|2150.31|0
1596034200000|2020-07-29 14:50:00|2154.53|2154.53|2157.18|2157.18|2157.36|2157.36|2153.65|2153.65|0
1596034500000|2020-07-29 14:55:00|2157.1|2157.1|2157.21|2157.21|2158.87|2158.87|2156.34|2156.34|0
1596034800000|2020-07-29 15:00:00|2157.15|2157.15|2159.02|2159.02|2159.03|2159.03|2156.47|2156.47|0
1596035100000|2020-07-29 15:05:00|2158.74|2158.74|2157.21|2157.21|2159.05|2159.05|2155.66|2155.66|0
1596035400000|2020-07-29 15:10:00|2156.88|2156.88|2157.33|2157.33|2157.87|2157.87|2156.52|2156.52|0
1596035700000|2020-07-29 15:15:00|2157.16|2157.16|2156.4|2156.4|2157.28|2157.28|2155.22|2155.22|0
1596036000000|2020-07-29 15:20:00|2156.57|2156.57|2157.31|2157.31|2158.56|2158.56|2156.14|2156.14|0
1596036300000|2020-07-29 15:25:00|2157.25|2157.25|2159.38|2159.38|2159.42|2159.42|2156.87|2156.87|0
1596093300000|2020-07-30 07:15:00|2103.9|2103.9|2103.25|2103.25|2105.6|2105.6|2099.81|2099.81|0
1596093600000|2020-07-30 07:20:00|2102.75|2102.75|2090.91|2090.91|2102.75|2102.75|2088.21|2088.21|0
1596093900000|2020-07-30 07:25:00|2090.96|2090.96|2096.09|2096.09|2096.6|2096.6|2089.21|2089.21|0
1596094200000|2020-07-30 07:30:00|2095.87|2095.87|2087.95|2087.95|2095.87|2095.87|2085.8|2085.8|0
1596094500000|2020-07-30 07:35:00|2087.89|2087.89|2093.37|2093.37|2093.37|2093.37|2086.36|2086.36|0
1596094800000|2020-07-30 07:40:00|2093.14|2093.14|2100.57|2100.57|2101|2101|2093.14|2093.14|0
1596095100000|2020-07-30 07:45:00|2100.41|2100.41|2103.07|2103.07|2103.96|2103.96|2098.96|2098.96|0
1596095400000|2020-07-30 07:50:00|2103.18|2103.18|2101.4|2101.4|2103.53|2103.53|2100.54|2100.54|0
1596095700000|2020-07-30 07:55:00|2101.57|2101.57|2095.7|2095.7|2101.68|2101.68|2095.37|2095.37|0
1596096000000|2020-07-30 08:00:00|2095.47|2095.47|2092.58|2092.58|2096.03|2096.03|2089.43|2089.43|0
1596096300000|2020-07-30 08:05:00|2092.81|2092.81|2088.62|2088.62|2093.36|2093.36|2084.8|2084.8|0
1596096600000|2020-07-30 08:10:00|2088.68|2088.68|2080.72|2080.72|2089.19|2089.19|2079.3|2079.3|0
1596096900000|2020-07-30 08:15:00|2080.76|2080.76|2077.56|2077.56|2080.89|2080.89|2073.58|2073.58|0
1596097200000|2020-07-30 08:20:00|2077.73|2077.73|2081.15|2081.15|2081.26|2081.26|2077.39|2077.39|0
1596097500000|2020-07-30 08:25:00|2081.32|2081.32|2075.38|2075.38|2081.34|2081.34|2074.17|2074.17|0
1596097800000|2020-07-30 08:30:00|2075.66|2075.66|2072.39|2072.39|2076.45|2076.45|2071.73|2071.73|0
1596098100000|2020-07-30 08:35:00|2072.28|2072.28|2076.34|2076.34|2078.23|2078.23|2071.8|2071.8|0
1596098400000|2020-07-30 08:40:00|2076.68|2076.68|2072.44|2072.44|2078.63|2078.63|2072.38|2072.38|0
1596098700000|2020-07-30 08:45:00|2072.49|2072.49|2075.23|2075.23|2076.16|2076.16|2071.95|2071.95|0
1596099000000|2020-07-30 08:50:00|2075.12|2075.12|2075.3|2075.3|2079.09|2079.09|2073.83|2073.83|0
1596099300000|2020-07-30 08:55:00|2075.47|2075.47|2070.07|2070.07|2076.41|2076.41|2070.07|2070.07|0
1596099600000|2020-07-30 09:00:00|2069.85|2069.85|2065.8|2065.8|2071.46|2071.46|2065.52|2065.52|0
1596099900000|2020-07-30 09:05:00|2065.74|2065.74|2061.28|2061.28|2065.96|2065.96|2061.28|2061.28|0
1596100200000|2020-07-30 09:10:00|2061.45|2061.45|2072.81|2072.81|2073.55|2073.55|2060.92|2060.92|0
1596100500000|2020-07-30 09:15:00|2072.31|2072.31|2076.83|2076.83|2077.01|2077.01|2071.91|2071.91|0
1596100800000|2020-07-30 09:20:00|2076.6|2076.6|2081.62|2081.62|2083.05|2083.05|2076.39|2076.39|0
1596101100000|2020-07-30 09:25:00|2081.45|2081.45|2081.72|2081.72|2081.83|2081.83|2075.01|2075.01|0
1596101400000|2020-07-30 09:30:00|2081.55|2081.55|2076.04|2076.04|2081.75|2081.75|2075.52|2075.52|0
1596101700000|2020-07-30 09:35:00|2076.15|2076.15|2074.27|2074.27|2076.61|2076.61|2072.13|2072.13|0
1596102000000|2020-07-30 09:40:00|2073.93|2073.93|2074.91|2074.91|2076.79|2076.79|2073.36|2073.36|0
1596102300000|2020-07-30 09:45:00|2074.96|2074.96|2071.33|2071.33|2075.36|2075.36|2068.89|2068.89|0
1596102600000|2020-07-30 09:50:00|2071.16|2071.16|2072.36|2072.36|2072.88|2072.88|2071.02|2071.02|0
1596102900000|2020-07-30 09:55:00|2072.47|2072.47|2071.99|2071.99|2072.47|2072.47|2070.52|2070.52|0
1596103200000|2020-07-30 10:00:00|2072.05|2072.05|2071.84|2071.84|2074.32|2074.32|2070.25|2070.25|0
1596103500000|2020-07-30 10:05:00|2072.17|2072.17|2071.14|2071.14|2072.7|2072.7|2070.52|2070.52|0
1596103800000|2020-07-30 10:10:00|2071.3|2071.3|2073.54|2073.54|2073.54|2073.54|2069.4|2069.4|0
1596104100000|2020-07-30 10:15:00|2073.58|2073.58|2073.18|2073.18|2074.36|2074.36|2072.42|2072.42|0
1596104400000|2020-07-30 10:20:00|2073.12|2073.12|2072.25|2072.25|2073.12|2073.12|2070.17|2070.17|0
1596104700000|2020-07-30 10:25:00|2072.03|2072.03|2068.76|2068.76|2072.25|2072.25|2068.38|2068.38|0
1596105000000|2020-07-30 10:30:00|2068.7|2068.7|2069.69|2069.69|2071.6|2071.6|2068.01|2068.01|0
1596105300000|2020-07-30 10:35:00|2069.57|2069.57|2066.66|2066.66|2069.88|2069.88|2066.66|2066.66|0
1596105600000|2020-07-30 10:40:00|2066.54|2066.54|2061.89|2061.89|2067.11|2067.11|2061.63|2061.63|0
1596105900000|2020-07-30 10:45:00|2061.78|2061.78|2057.48|2057.48|2062.26|2062.26|2057.48|2057.48|0
1596106200000|2020-07-30 10:50:00|2057.31|2057.31|2058|2058|2060.5|2060.5|2056.31|2056.31|0
1596106500000|2020-07-30 10:55:00|2057.83|2057.83|2060.05|2060.05|2060.05|2060.05|2055.45|2055.45|0
1596106800000|2020-07-30 11:00:00|2059.97|2059.97|2060.7|2060.7|2063.92|2063.92|2058.67|2058.67|0
1596107100000|2020-07-30 11:05:00|2060.76|2060.76|2058.24|2058.24|2060.88|2060.88|2057.94|2057.94|0
1596107400000|2020-07-30 11:10:00|2058.07|2058.07|2057.45|2057.45|2059.34|2059.34|2056.38|2056.38|0
1596107700000|2020-07-30 11:15:00|2057.5|2057.5|2058.44|2058.44|2059.48|2059.48|2056.76|2056.76|0
1596108000000|2020-07-30 11:20:00|2058.38|2058.38|2053.6|2053.6|2058.72|2058.72|2051.13|2051.13|0
1596108300000|2020-07-30 11:25:00|2053.65|2053.65|2056.47|2056.47|2058.14|2058.14|2053.47|2053.47|0
1596108600000|2020-07-30 11:30:00|2056.24|2056.24|2056.56|2056.56|2059.06|2059.06|2055.97|2055.97|0
1596108900000|2020-07-30 11:35:00|2056.6|2056.6|2056.62|2056.62|2056.65|2056.65|2053.95|2053.95|0
1596109200000|2020-07-30 11:40:00|2056.66|2056.66|2064.16|2064.16|2064.16|2064.16|2056.16|2056.16|0
1596109500000|2020-07-30 11:45:00|2063.99|2063.99|2065.57|2065.57|2066.29|2066.29|2062.74|2062.74|0
1596109800000|2020-07-30 11:50:00|2065.74|2065.74|2067.36|2067.36|2070.07|2070.07|2065.43|2065.43|0
1596110100000|2020-07-30 11:55:00|2067.18|2067.18|2065.33|2065.33|2067.18|2067.18|2065.27|2065.27|0
1596110400000|2020-07-30 12:00:00|2065|2065|2062.01|2062.01|2065.23|2065.23|2059.72|2059.72|0
1596110700000|2020-07-30 12:05:00|2062.18|2062.18|2061.96|2061.96|2062.41|2062.41|2060.74|2060.74|0
1596111000000|2020-07-30 12:10:00|2062.3|2062.3|2061.1|2061.1|2062.8|2062.8|2060.72|2060.72|0
1596111300000|2020-07-30 12:15:00|2060.82|2060.82|2058.14|2058.14|2061.6|2061.6|2056.91|2056.91|0
1596111600000|2020-07-30 12:20:00|2058.08|2058.08|2056.21|2056.21|2059.64|2059.64|2056.21|2056.21|0
1596111900000|2020-07-30 12:25:00|2056.27|2056.27|2053.37|2053.37|2057.48|2057.48|2053.37|2053.37|0
1596112200000|2020-07-30 12:30:00|2053.04|2053.04|2048.35|2048.35|2053.71|2053.71|2047.25|2047.25|0
1596112500000|2020-07-30 12:35:00|2048.39|2048.39|2044.1|2044.1|2048.97|2048.97|2043.01|2043.01|0
1596112800000|2020-07-30 12:40:00|2043.99|2043.99|2038.8|2038.8|2044.56|2044.56|2038.45|2038.45|0
1596113100000|2020-07-30 12:45:00|2038.67|2038.67|2039.34|2039.34|2041.19|2041.19|2038.1|2038.1|0
1596113400000|2020-07-30 12:50:00|2039.51|2039.51|2040.57|2040.57|2041.96|2041.96|2037.61|2037.61|0
1596113700000|2020-07-30 12:55:00|2040.8|2040.8|2039.87|2039.87|2041.96|2041.96|2038.26|2038.26|0
1596114000000|2020-07-30 13:00:00|2039.66|2039.66|2040.17|2040.17|2040.29|2040.29|2037.97|2037.97|0
1596114300000|2020-07-30 13:05:00|2040.33|2040.33|2041.35|2041.35|2042.41|2042.41|2039.85|2039.85|0
1596114600000|2020-07-30 13:10:00|2041.49|2041.49|2041.49|2041.49|2042.13|2042.13|2039.59|2039.59|0
1596114900000|2020-07-30 13:15:00|2041.47|2041.47|2046|2046|2046.56|2046.56|2040.55|2040.55|0
1596115200000|2020-07-30 13:20:00|2046.16|2046.16|2045.78|2045.78|2047.13|2047.13|2044.22|2044.22|0
1596115500000|2020-07-30 13:25:00|2045.95|2045.95|2045.04|2045.04|2047.62|2047.62|2044.56|2044.56|0
1596115800000|2020-07-30 13:30:00|2045.1|2045.1|2050.99|2050.99|2053.48|2053.48|2044.46|2044.46|0
1596116100000|2020-07-30 13:35:00|2050.94|2050.94|2043.36|2043.36|2050.94|2050.94|2042.49|2042.49|0
1596116400000|2020-07-30 13:40:00|2043.41|2043.41|2040.84|2040.84|2045|2045|2039.25|2039.25|0
1596116700000|2020-07-30 13:45:00|2040.66|2040.66|2044.29|2044.29|2045.59|2045.59|2040.23|2040.23|0
1596117000000|2020-07-30 13:50:00|2044.33|2044.33|2037.87|2037.87|2045.53|2045.53|2037.87|2037.87|0
1596117300000|2020-07-30 13:55:00|2037.7|2037.7|2036.24|2036.24|2038.42|2038.42|2035.63|2035.63|0
1596117600000|2020-07-30 14:00:00|2035.81|2035.81|2038.37|2038.37|2039.18|2039.18|2034.1|2034.1|0
1596117900000|2020-07-30 14:05:00|2038.26|2038.26|2036.07|2036.07|2038.26|2038.26|2032.47|2032.47|0
1596118200000|2020-07-30 14:10:00|2036.01|2036.01|2036.13|2036.13|2037.22|2037.22|2033.06|2033.06|0
1596118500000|2020-07-30 14:15:00|2036.14|2036.14|2032.26|2032.26|2036.14|2036.14|2030.6|2030.6|0
1596118800000|2020-07-30 14:20:00|2032.2|2032.2|2034.01|2034.01|2034.26|2034.26|2028.89|2028.89|0
1596119100000|2020-07-30 14:25:00|2034.18|2034.18|2032.81|2032.81|2034.18|2034.18|2026.96|2026.96|0
1596119400000|2020-07-30 14:30:00|2032.61|2032.61|2036.95|2036.95|2036.95|2036.95|2032|2032|0
1596119700000|2020-07-30 14:35:00|2036.78|2036.78|2040.51|2040.51|2040.51|2040.51|2034.71|2034.71|0
1596120000000|2020-07-30 14:40:00|2040.34|2040.34|2038.41|2038.41|2041.73|2041.73|2038.24|2038.24|0
1596120300000|2020-07-30 14:45:00|2038.57|2038.57|2033.71|2033.71|2039.08|2039.08|2033.18|2033.18|0
1596120600000|2020-07-30 14:50:00|2033.54|2033.54|2034.56|2034.56|2035.53|2035.53|2032.42|2032.42|0
1596120900000|2020-07-30 14:55:00|2034.6|2034.6|2039.71|2039.71|2040.06|2040.06|2033.58|2033.58|0
1596121200000|2020-07-30 15:00:00|2039.63|2039.63|2041.32|2041.32|2042.5|2042.5|2038.49|2038.49|0
1596121500000|2020-07-30 15:05:00|2041.27|2041.27|2044.57|2044.57|2045.17|2045.17|2041.27|2041.27|0
1596121800000|2020-07-30 15:10:00|2044.69|2044.69|2049.77|2049.77|2050.03|2050.03|2043.9|2043.9|0
1596122100000|2020-07-30 15:15:00|2049.71|2049.71|2050.64|2050.64|2050.94|2050.94|2049.03|2049.03|0
1596122400000|2020-07-30 15:20:00|2050.68|2050.68|2048.72|2048.72|2051.33|2051.33|2047.98|2047.98|0
1596122700000|2020-07-30 15:25:00|2048.61|2048.61|2047.66|2047.66|2050.8|2050.8|2046.34|2046.34|0
1596179700000|2020-07-31 07:15:00|2024.06|2024.06|2036.67|2036.67|2036.72|2036.72|2023.04|2023.04|0
1596180000000|2020-07-31 07:20:00|2037.06|2037.06|2034.58|2034.58|2039.54|2039.54|2033.39|2033.39|0
1596180300000|2020-07-31 07:25:00|2033.91|2033.91|2036.92|2036.92|2037.51|2037.51|2032.01|2032.01|0
1596180600000|2020-07-31 07:30:00|2036.88|2036.88|2036.81|2036.81|2043.42|2043.42|2036.12|2036.12|0
1596180900000|2020-07-31 07:35:00|2036.98|2036.98|2041.96|2041.96|2042.74|2042.74|2036.32|2036.32|0
1596181200000|2020-07-31 07:40:00|2042.01|2042.01|2047.01|2047.01|2047.36|2047.36|2042.01|2042.01|0
1596181500000|2020-07-31 07:45:00|2046.84|2046.84|2045.65|2045.65|2048.07|2048.07|2045.07|2045.07|0
1596181800000|2020-07-31 07:50:00|2045.67|2045.67|2047.96|2047.96|2049.61|2049.61|2045.19|2045.19|0
1596182100000|2020-07-31 07:55:00|2047.79|2047.79|2050.48|2050.48|2050.48|2050.48|2045.59|2045.59|0
1596182400000|2020-07-31 08:00:00|2051.31|2051.31|2052.32|2052.32|2056.39|2056.39|2051.31|2051.31|0
1596182700000|2020-07-31 08:05:00|2052.49|2052.49|2050|2050|2053.43|2053.43|2049.67|2049.67|0
1596183000000|2020-07-31 08:10:00|2049.95|2049.95|2048.41|2048.41|2050.62|2050.62|2047.73|2047.73|0
1596183300000|2020-07-31 08:15:00|2048.18|2048.18|2049.39|2049.39|2049.63|2049.63|2046.74|2046.74|0
1596183600000|2020-07-31 08:20:00|2049.55|2049.55|2054.1|2054.1|2054.19|2054.19|2049.55|2049.55|0
1596183900000|2020-07-31 08:25:00|2054.15|2054.15|2052.89|2052.89|2057.42|2057.42|2052.89|2052.89|0
1596184200000|2020-07-31 08:30:00|2052.94|2052.94|2053.42|2053.42|2054.36|2054.36|2052.67|2052.67|0
1596184500000|2020-07-31 08:35:00|2053.09|2053.09|2058.1|2058.1|2060|2060|2052.4|2052.4|0
1596184800000|2020-07-31 08:40:00|2058.02|2058.02|2055.29|2055.29|2058.96|2058.96|2054.66|2054.66|0
1596185100000|2020-07-31 08:45:00|2055.3|2055.3|2051.59|2051.59|2056.29|2056.29|2050.94|2050.94|0
1596185400000|2020-07-31 08:50:00|2051.7|2051.7|2049.62|2049.62|2053.55|2053.55|2049.34|2049.34|0
1596185700000|2020-07-31 08:55:00|2049.68|2049.68|2049.25|2049.25|2050.66|2050.66|2048.7|2048.7|0
1596186000000|2020-07-31 09:00:00|2049.21|2049.21|2040.58|2040.58|2049.21|2049.21|2040.54|2040.54|0
1596186300000|2020-07-31 09:05:00|2040.53|2040.53|2039.26|2039.26|2041.95|2041.95|2039.02|2039.02|0
1596186600000|2020-07-31 09:10:00|2039.15|2039.15|2041.45|2041.45|2041.45|2041.45|2036.75|2036.75|0
1596186900000|2020-07-31 09:15:00|2041.62|2041.62|2038.3|2038.3|2042.24|2042.24|2038.13|2038.13|0
1596187200000|2020-07-31 09:20:00|2038.36|2038.36|2038.46|2038.46|2039.65|2039.65|2037|2037|0
1596187500000|2020-07-31 09:25:00|2038.64|2038.64|2041.02|2041.02|2041.23|2041.23|2038.64|2038.64|0
1596187800000|2020-07-31 09:30:00|2041.08|2041.08|2040.21|2040.21|2043.24|2043.24|2038.79|2038.79|0
1596188100000|2020-07-31 09:35:00|2040.54|2040.54|2042.21|2042.21|2042.89|2042.89|2040.11|2040.11|0
1596188400000|2020-07-31 09:40:00|2042.1|2042.1|2041.68|2041.68|2043.44|2043.44|2040.89|2040.89|0
1596188700000|2020-07-31 09:45:00|2041.4|2041.4|2043.94|2043.94|2043.94|2043.94|2041.13|2041.13|0
1596189000000|2020-07-31 09:50:00|2043.72|2043.72|2038.04|2038.04|2043.78|2043.78|2038.04|2038.04|0
1596189300000|2020-07-31 09:55:00|2037.98|2037.98|2034.48|2034.48|2039.84|2039.84|2034.21|2034.21|0
1596189600000|2020-07-31 10:00:00|2034.32|2034.32|2039.21|2039.21|2039.3|2039.3|2034.32|2034.32|0
1596189900000|2020-07-31 10:05:00|2039.32|2039.32|2044.05|2044.05|2044.05|2044.05|2039.32|2039.32|0
1596190200000|2020-07-31 10:10:00|2044.21|2044.21|2041.38|2041.38|2045.8|2045.8|2041.22|2041.22|0
1596190500000|2020-07-31 10:15:00|2041.39|2041.39|2037.54|2037.54|2041.58|2041.58|2036.95|2036.95|0
1596190800000|2020-07-31 10:20:00|2037.42|2037.42|2042.06|2042.06|2042.08|2042.08|2037|2037|0
1596191100000|2020-07-31 10:25:00|2042.05|2042.05|2045.33|2045.33|2045.33|2045.33|2041.94|2041.94|0
1596191400000|2020-07-31 10:30:00|2045.39|2045.39|2046.18|2046.18|2047.6|2047.6|2041.71|2041.71|0
1596191700000|2020-07-31 10:35:00|2046.07|2046.07|2047.02|2047.02|2047.37|2047.37|2045.53|2045.53|0
1596192000000|2020-07-31 10:40:00|2047.18|2047.18|2048.84|2048.84|2049.57|2049.57|2047.06|2047.06|0
1596192300000|2020-07-31 10:45:00|2048.85|2048.85|2044.93|2044.93|2049.32|2049.32|2044.93|2044.93|0
1596192600000|2020-07-31 10:50:00|2045.1|2045.1|2044.54|2044.54|2045.1|2045.1|2041.96|2041.96|0
1596192900000|2020-07-31 10:55:00|2044.71|2044.71|2048.49|2048.49|2048.9|2048.9|2043.58|2043.58|0
1596193200000|2020-07-31 11:00:00|2048.24|2048.24|2050.76|2050.76|2051.27|2051.27|2048.24|2048.24|0
1596193500000|2020-07-31 11:05:00|2050.83|2050.83|2047.6|2047.6|2052.95|2052.95|2047.43|2047.43|0
1596193800000|2020-07-31 11:10:00|2047.43|2047.43|2045.32|2045.32|2048.32|2048.32|2045.17|2045.17|0
1596194100000|2020-07-31 11:15:00|2045.2|2045.2|2050.73|2050.73|2050.73|2050.73|2044.39|2044.39|0
1596194400000|2020-07-31 11:20:00|2050.96|2050.96|2051.41|2051.41|2052.22|2052.22|2049.73|2049.73|0
1596194700000|2020-07-31 11:25:00|2051.3|2051.3|2046.26|2046.26|2051.42|2051.42|2046.17|2046.17|0
1596195000000|2020-07-31 11:30:00|2046.31|2046.31|2044.58|2044.58|2047.67|2047.67|2044.28|2044.28|0
1596195300000|2020-07-31 11:35:00|2044.75|2044.75|2042.97|2042.97|2045.41|2045.41|2042.97|2042.97|0
1596195600000|2020-07-31 11:40:00|2042.75|2042.75|2039.85|2039.85|2043.96|2043.96|2039.77|2039.77|0
1596195900000|2020-07-31 11:45:00|2039.69|2039.69|2038.79|2038.79|2040.64|2040.64|2038.46|2038.46|0
1596196200000|2020-07-31 11:50:00|2038.74|2038.74|2039.34|2039.34|2040.38|2040.38|2037.78|2037.78|0
1596196500000|2020-07-31 11:55:00|2039.51|2039.51|2040.78|2040.78|2041.69|2041.69|2039.38|2039.38|0
1596196800000|2020-07-31 12:00:00|2040.73|2040.73|2043.89|2043.89|2044.07|2044.07|2039.62|2039.62|0
1596197100000|2020-07-31 12:05:00|2043.86|2043.86|2040.67|2040.67|2044.02|2044.02|2040.37|2040.37|0
1596197400000|2020-07-31 12:10:00|2040.61|2040.61|2037.76|2037.76|2041.07|2041.07|2037.18|2037.18|0
1596197700000|2020-07-31 12:15:00|2037.81|2037.81|2037.81|2037.81|2039.51|2039.51|2037.78|2037.78|0
1596198000000|2020-07-31 12:20:00|2037.9|2037.9|2038.03|2038.03|2038.69|2038.69|2037.25|2037.25|0
1596198300000|2020-07-31 12:25:00|2037.97|2037.97|2039.53|2039.53|2039.76|2039.76|2035.21|2035.21|0
1596198600000|2020-07-31 12:30:00|2039.48|2039.48|2040.56|2040.56|2042.32|2042.32|2038.99|2038.99|0
1596198900000|2020-07-31 12:35:00|2040.5|2040.5|2039.15|2039.15|2041.46|2041.46|2039.15|2039.15|0
1596199200000|2020-07-31 12:40:00|2039.1|2039.1|2039.34|2039.34|2039.63|2039.63|2037.88|2037.88|0
1596199500000|2020-07-31 12:45:00|2039.38|2039.38|2043.59|2043.59|2043.59|2043.59|2039.38|2039.38|0
1596199800000|2020-07-31 12:50:00|2043.57|2043.57|2046.88|2046.88|2046.92|2046.92|2043.56|2043.56|0
1596200100000|2020-07-31 12:55:00|2046.82|2046.82|2044.33|2044.33|2047.31|2047.31|2043.44|2043.44|0
1596200400000|2020-07-31 13:00:00|2044.5|2044.5|2045.86|2045.86|2046.33|2046.33|2044.5|2044.5|0
1596200700000|2020-07-31 13:05:00|2046.03|2046.03|2048.93|2048.93|2050.49|2050.49|2045.97|2045.97|0
1596201000000|2020-07-31 13:10:00|2048.94|2048.94|2052.63|2052.63|2054.13|2054.13|2048.83|2048.83|0
1596201300000|2020-07-31 13:15:00|2052.46|2052.46|2050.64|2050.64|2052.46|2052.46|2049.39|2049.39|0
1596201600000|2020-07-31 13:20:00|2050.7|2050.7|2053.94|2053.94|2054.89|2054.89|2049.3|2049.3|0
1596201900000|2020-07-31 13:25:00|2053.11|2053.11|2053.76|2053.76|2053.76|2053.76|2051.99|2051.99|0
1596202200000|2020-07-31 13:30:00|2054.26|2054.26|2050.79|2050.79|2054.59|2054.59|2049.3|2049.3|0
1596202500000|2020-07-31 13:35:00|2050.75|2050.75|2046.07|2046.07|2051.05|2051.05|2046.07|2046.07|0
1596202800000|2020-07-31 13:40:00|2045.99|2045.99|2044.37|2044.37|2047.43|2047.43|2043.4|2043.4|0
1596203100000|2020-07-31 13:45:00|2044.38|2044.38|2044.02|2044.02|2046.68|2046.68|2042.73|2042.73|0
1596203400000|2020-07-31 13:50:00|2044.14|2044.14|2051.76|2051.76|2051.76|2051.76|2042.36|2042.36|0
1596203700000|2020-07-31 13:55:00|2051.7|2051.7|2049.42|2049.42|2053.33|2053.33|2049.25|2049.25|0
1596204000000|2020-07-31 14:00:00|2049.76|2049.76|2046.55|2046.55|2049.77|2049.77|2045.71|2045.71|0
1596204300000|2020-07-31 14:05:00|2046.72|2046.72|2044.97|2044.97|2047.72|2047.72|2041.62|2041.62|0
1596204600000|2020-07-31 14:10:00|2045.03|2045.03|2040.02|2040.02|2045.25|2045.25|2039.24|2039.24|0
1596204900000|2020-07-31 14:15:00|2039.69|2039.69|2041.34|2041.34|2042.01|2042.01|2038.41|2038.41|0
1596205200000|2020-07-31 14:20:00|2041.67|2041.67|2042.61|2042.61|2043.88|2043.88|2038.95|2038.95|0
1596205500000|2020-07-31 14:25:00|2042.56|2042.56|2037.29|2037.29|2042.56|2042.56|2035.22|2035.22|0
1596205800000|2020-07-31 14:30:00|2037.46|2037.46|2040.44|2040.44|2041.53|2041.53|2037.46|2037.46|0
1596206100000|2020-07-31 14:35:00|2040.42|2040.42|2043.76|2043.76|2044.95|2044.95|2038.9|2038.9|0
1596206400000|2020-07-31 14:40:00|2043.59|2043.59|2037.25|2037.25|2043.6|2043.6|2036.81|2036.81|0
1596206700000|2020-07-31 14:45:00|2037.31|2037.31|2037.84|2037.84|2038.6|2038.6|2035.86|2035.86|0
1596207000000|2020-07-31 14:50:00|2037.95|2037.95|2036.17|2036.17|2038.66|2038.66|2035.12|2035.12|0
1596207300000|2020-07-31 14:55:00|2036.06|2036.06|2039.17|2039.17|2039.68|2039.68|2034.93|2034.93|0
1596207600000|2020-07-31 15:00:00|2039.11|2039.11|2038.4|2038.4|2041.75|2041.75|2036.05|2036.05|0
1596207900000|2020-07-31 15:05:00|2038.51|2038.51|2037.72|2037.72|2040.49|2040.49|2037.59|2037.59|0
1596208200000|2020-07-31 15:10:00|2037.88|2037.88|2036.64|2036.64|2038|2038|2033.87|2033.87|0
1596208500000|2020-07-31 15:15:00|2036.59|2036.59|2038.15|2038.15|2038.2|2038.2|2035.48|2035.48|0
1596208800000|2020-07-31 15:20:00|2038.57|2038.57|2036.34|2036.34|2040.77|2040.77|2036.34|2036.34|0
1596209100000|2020-07-31 15:25:00|2036.45|2036.45|2037.88|2037.88|2041.13|2041.13|2035.8|2035.8|0
1596438900000|2020-08-03 07:15:00|1966.57|1966.57|1967.24|1967.24|1968.95|1968.95|1963.12|1963.12|0
1596439200000|2020-08-03 07:20:00|1967.2|1967.2|1963.46|1963.46|1967.51|1967.51|1961.32|1961.32|0
1596439500000|2020-08-03 07:25:00|1963.63|1963.63|1963.23|1963.23|1964.85|1964.85|1957.28|1957.28|0
1596439800000|2020-08-03 07:30:00|1962.4|1962.4|1966.26|1966.26|1966.64|1966.64|1960.56|1960.56|0
1596440100000|2020-08-03 07:35:00|1966.37|1966.37|1961.27|1961.27|1966.37|1966.37|1960.19|1960.19|0
1596440400000|2020-08-03 07:40:00|1961.3|1961.3|1962.4|1962.4|1964.31|1964.31|1960.2|1960.2|0
1596440700000|2020-08-03 07:45:00|1961.92|1961.92|1965.34|1965.34|1966.29|1966.29|1959.77|1959.77|0
1596441000000|2020-08-03 07:50:00|1965.42|1965.42|1973.39|1973.39|1974.07|1974.07|1964.91|1964.91|0
1596441300000|2020-08-03 07:55:00|1973.22|1973.22|1974.34|1974.34|1975.01|1975.01|1971.04|1971.04|0
1596441600000|2020-08-03 08:00:00|1974.51|1974.51|1980.25|1980.25|1980.25|1980.25|1973.23|1973.23|0
1596441900000|2020-08-03 08:05:00|1980.58|1980.58|1979.13|1979.13|1980.69|1980.69|1974.42|1974.42|0
1596442200000|2020-08-03 08:10:00|1978.8|1978.8|1973.8|1973.8|1980.43|1980.43|1973.76|1973.76|0
1596442500000|2020-08-03 08:15:00|1973.84|1973.84|1970.64|1970.64|1977.5|1977.5|1970.64|1970.64|0
1596442800000|2020-08-03 08:20:00|1970.53|1970.53|1978.95|1978.95|1979.47|1979.47|1969.7|1969.7|0
1596443100000|2020-08-03 08:25:00|1979.07|1979.07|1981.61|1981.61|1983.4|1983.4|1978.67|1978.67|0
1596443400000|2020-08-03 08:30:00|1981.67|1981.67|1978.83|1978.83|1982.89|1982.89|1978.83|1978.83|0
1596443700000|2020-08-03 08:35:00|1978.78|1978.78|1964.18|1964.18|1979.93|1979.93|1964.01|1964.01|0
1596444000000|2020-08-03 08:40:00|1964.14|1964.14|1964.88|1964.88|1965.54|1965.54|1961.37|1961.37|0
1596444300000|2020-08-03 08:45:00|1964.57|1964.57|1963.29|1963.29|1965.63|1965.63|1960.23|1960.23|0
1596444600000|2020-08-03 08:50:00|1963.33|1963.33|1959.57|1959.57|1963.85|1963.85|1957.88|1957.88|0
1596444900000|2020-08-03 08:55:00|1959.53|1959.53|1955.35|1955.35|1960.55|1960.55|1955.35|1955.35|0
1596445200000|2020-08-03 09:00:00|1955.19|1955.19|1954.77|1954.77|1957.12|1957.12|1952.91|1952.91|0
1596445500000|2020-08-03 09:05:00|1954.44|1954.44|1951.09|1951.09|1954.9|1954.9|1949.46|1949.46|0
1596445800000|2020-08-03 09:10:00|1951.26|1951.26|1943.94|1943.94|1952.09|1952.09|1943.87|1943.87|0
1596446100000|2020-08-03 09:15:00|1944.11|1944.11|1944.45|1944.45|1945.55|1945.55|1940.89|1940.89|0
1596446400000|2020-08-03 09:20:00|1944.42|1944.42|1952.86|1952.86|1952.9|1952.9|1943.3|1943.3|0
1596446700000|2020-08-03 09:25:00|1952.91|1952.91|1959.09|1959.09|1960.86|1960.86|1952.69|1952.69|0
1596447000000|2020-08-03 09:30:00|1958.92|1958.92|1954.88|1954.88|1958.96|1958.96|1954.52|1954.52|0
1596447300000|2020-08-03 09:35:00|1954.84|1954.84|1960.39|1960.39|1960.44|1960.44|1954.25|1954.25|0
1596447600000|2020-08-03 09:40:00|1960.56|1960.56|1960.08|1960.08|1960.77|1960.77|1956.72|1956.72|0
1596447900000|2020-08-03 09:45:00|1959.91|1959.91|1960.73|1960.73|1963.12|1963.12|1958.36|1958.36|0
1596448200000|2020-08-03 09:50:00|1960.79|1960.79|1961.61|1961.61|1962.63|1962.63|1959.06|1959.06|0
1596448500000|2020-08-03 09:55:00|1961.79|1961.79|1964.12|1964.12|1964.21|1964.21|1961.44|1961.44|0
1596448800000|2020-08-03 10:00:00|1964.16|1964.16|1962.64|1962.64|1964.16|1964.16|1960.93|1960.93|0
1596449100000|2020-08-03 10:05:00|1963.14|1963.14|1964.12|1964.12|1965.41|1965.41|1961.73|1961.73|0
1596449400000|2020-08-03 10:10:00|1963.96|1963.96|1973.6|1973.6|1973.76|1973.76|1963.96|1963.96|0
1596449700000|2020-08-03 10:15:00|1973.76|1973.76|1971.86|1971.86|1974.21|1974.21|1970.9|1970.9|0
1596450000000|2020-08-03 10:20:00|1972.03|1972.03|1979.47|1979.47|1981.35|1981.35|1972.03|1972.03|0
1596450300000|2020-08-03 10:25:00|1979.41|1979.41|1977.69|1977.69|1979.52|1979.52|1976.46|1976.46|0
1596450600000|2020-08-03 10:30:00|1977.81|1977.81|1975.13|1975.13|1979.18|1979.18|1973.97|1973.97|0
1596450900000|2020-08-03 10:35:00|1975.3|1975.3|1979.71|1979.71|1981.34|1981.34|1975.3|1975.3|0
1596451200000|2020-08-03 10:40:00|1979.88|1979.88|1982.97|1982.97|1985.19|1985.19|1979.86|1979.86|0
1596451500000|2020-08-03 10:45:00|1982.96|1982.96|1980.62|1980.62|1982.96|1982.96|1980.13|1980.13|0
1596451800000|2020-08-03 10:50:00|1980.74|1980.74|1980.69|1980.69|1981.81|1981.81|1978.74|1978.74|0
1596452100000|2020-08-03 10:55:00|1980.57|1980.57|1979.49|1979.49|1980.68|1980.68|1978.26|1978.26|0
1596452400000|2020-08-03 11:00:00|1979.42|1979.42|1981.91|1981.91|1981.91|1981.91|1978.77|1978.77|0
1596452700000|2020-08-03 11:05:00|1982.08|1982.08|1982.58|1982.58|1984.3|1984.3|1981.19|1981.19|0
1596453000000|2020-08-03 11:10:00|1982.7|1982.7|1985.59|1985.59|1986.27|1986.27|1982.63|1982.63|0
1596453300000|2020-08-03 11:15:00|1985.65|1985.65|1985.84|1985.84|1985.84|1985.84|1982.99|1982.99|0
1596453600000|2020-08-03 11:20:00|1986.01|1986.01|1986.5|1986.5|1988.01|1988.01|1985.77|1985.77|0
1596453900000|2020-08-03 11:25:00|1986.34|1986.34|1984.44|1984.44|1986.46|1986.46|1983.43|1983.43|0
1596454200000|2020-08-03 11:30:00|1985.16|1985.16|1990.25|1990.25|1990.25|1990.25|1984.59|1984.59|0
1596454500000|2020-08-03 11:35:00|1990.41|1990.41|1991.58|1991.58|1993.48|1993.48|1990.41|1990.41|0
1596454800000|2020-08-03 11:40:00|1991.63|1991.63|1999.02|1999.02|1999.44|1999.44|1991.41|1991.41|0
1596455100000|2020-08-03 11:45:00|1998.96|1998.96|2000.77|2000.77|2001.97|2001.97|1997.1|1997.1|0
1596455400000|2020-08-03 11:50:00|2000.88|2000.88|2003.89|2003.89|2004.75|2004.75|2000.48|2000.48|0
1596455700000|2020-08-03 11:55:00|2003.93|2003.93|2002.35|2002.35|2004.5|2004.5|2001.44|2001.44|0
1596456000000|2020-08-03 12:00:00|2002.39|2002.39|2005.91|2005.91|2005.91|2005.91|2001.74|2001.74|0
1596456300000|2020-08-03 12:05:00|2005.85|2005.85|2006.31|2006.31|2007.04|2007.04|2005.16|2005.16|0
1596456600000|2020-08-03 12:10:00|2006.25|2006.25|2002.13|2002.13|2006.25|2006.25|2001.5|2001.5|0
1596456900000|2020-08-03 12:15:00|2002.19|2002.19|2000.3|2000.3|2003.54|2003.54|1999.76|1999.76|0
1596457200000|2020-08-03 12:20:00|2000.34|2000.34|1998.27|1998.27|2001.34|2001.34|1997.74|1997.74|0
1596457500000|2020-08-03 12:25:00|1998.44|1998.44|2002.81|2002.81|2003.02|2003.02|1998.44|1998.44|0
1596457800000|2020-08-03 12:30:00|2002.82|2002.82|2000.74|2000.74|2003.95|2003.95|2000.73|2000.73|0
1596458100000|2020-08-03 12:35:00|2000.63|2000.63|2003.54|2003.54|2003.93|2003.93|2000.4|2000.4|0
1596458400000|2020-08-03 12:40:00|2003.71|2003.71|2001.15|2001.15|2003.81|2003.81|2000.67|2000.67|0
1596458700000|2020-08-03 12:45:00|2000.66|2000.66|2003.06|2003.06|2003.13|2003.13|2000.36|2000.36|0
1596459000000|2020-08-03 12:50:00|2003.07|2003.07|2006.34|2006.34|2007.18|2007.18|2003.06|2003.06|0
1596459300000|2020-08-03 12:55:00|2006.4|2006.4|2005.39|2005.39|2008.1|2008.1|2005.37|2005.37|0
1596459600000|2020-08-03 13:00:00|2005.43|2005.43|2006.75|2006.75|2008.49|2008.49|2005.12|2005.12|0
1596459900000|2020-08-03 13:05:00|2006.81|2006.81|2007.04|2007.04|2007.04|2007.04|2004.53|2004.53|0
1596460200000|2020-08-03 13:10:00|2007.09|2007.09|2007.22|2007.22|2007.36|2007.36|2005.51|2005.51|0
1596460500000|2020-08-03 13:15:00|2007.23|2007.23|2006.09|2006.09|2007.45|2007.45|2005.3|2005.3|0
1596460800000|2020-08-03 13:20:00|2006.26|2006.26|2006.97|2006.97|2009.05|2009.05|2006.26|2006.26|0
1596461100000|2020-08-03 13:25:00|2006.8|2006.8|2005.16|2005.16|2006.96|2006.96|2004.64|2004.64|0
1596461400000|2020-08-03 13:30:00|2004.93|2004.93|2001.24|2001.24|2005.1|2005.1|1999.92|1999.92|0
1596461700000|2020-08-03 13:35:00|2001.19|2001.19|2004.83|2004.83|2006.78|2006.78|2000.44|2000.44|0
1596462000000|2020-08-03 13:40:00|2004.66|2004.66|2005.46|2005.46|2005.46|2005.46|2002.03|2002.03|0
1596462300000|2020-08-03 13:45:00|2005.52|2005.52|2006.44|2006.44|2008.21|2008.21|2005.52|2005.52|0
1596462600000|2020-08-03 13:50:00|2006.27|2006.27|2010.34|2010.34|2010.34|2010.34|2006.27|2006.27|0
1596462900000|2020-08-03 13:55:00|2010.38|2010.38|2013.98|2013.98|2014.13|2014.13|2009.76|2009.76|0
1596463200000|2020-08-03 14:00:00|2013.82|2013.82|2020.34|2020.34|2021.89|2021.89|2013.53|2013.53|0
1596463500000|2020-08-03 14:05:00|2020.3|2020.3|2027.41|2027.41|2027.59|2027.59|2020.25|2020.25|0
1596463800000|2020-08-03 14:10:00|2027.43|2027.43|2028.26|2028.26|2028.51|2028.51|2024.02|2024.02|0
1596464100000|2020-08-03 14:15:00|2028.49|2028.49|2025.97|2025.97|2031.42|2031.42|2025.75|2025.75|0
1596464400000|2020-08-03 14:20:00|2026.19|2026.19|2027|2027|2027|2027|2024.71|2024.71|0
1596464700000|2020-08-03 14:25:00|2026.95|2026.95|2029.76|2029.76|2030.45|2030.45|2026.5|2026.5|0
1596465000000|2020-08-03 14:30:00|2029.81|2029.81|2033.37|2033.37|2035.26|2035.26|2029.81|2029.81|0
1596465300000|2020-08-03 14:35:00|2033.58|2033.58|2036.1|2036.1|2037.74|2037.74|2033.28|2033.28|0
1596465600000|2020-08-03 14:40:00|2035.93|2035.93|2036.37|2036.37|2037.6|2037.6|2035.07|2035.07|0
1596465900000|2020-08-03 14:45:00|2036.14|2036.14|2033.79|2033.79|2036.79|2036.79|2033.79|2033.79|0
1596466200000|2020-08-03 14:50:00|2033.63|2033.63|2033.37|2033.37|2035.03|2035.03|2032.41|2032.41|0
1596466500000|2020-08-03 14:55:00|2033.41|2033.41|2033.11|2033.11|2033.57|2033.57|2028.92|2028.92|0
1596466800000|2020-08-03 15:00:00|2032.94|2032.94|2031.1|2031.1|2034.51|2034.51|2029.68|2029.68|0
1596467100000|2020-08-03 15:05:00|2031.12|2031.12|2030.63|2030.63|2031.8|2031.8|2029.48|2029.48|0
1596467400000|2020-08-03 15:10:00|2030.55|2030.55|2028.46|2028.46|2030.74|2030.74|2027.31|2027.31|0
1596467700000|2020-08-03 15:15:00|2028.52|2028.52|2029.31|2029.31|2030.11|2030.11|2027.67|2027.67|0
1596468000000|2020-08-03 15:20:00|2029.35|2029.35|2029.71|2029.71|2032.37|2032.37|2029.2|2029.2|0
1596468300000|2020-08-03 15:25:00|2029.55|2029.55|2031.88|2031.88|2032.78|2032.78|2028.72|2028.72|0
1596525300000|2020-08-04 07:15:00|2047.28|2047.28|2043.21|2043.21|2048.58|2048.58|2042.57|2042.57|0
1596525600000|2020-08-04 07:20:00|2043.3|2043.3|2041.29|2041.29|2045.09|2045.09|2038.31|2038.31|0
1596525900000|2020-08-04 07:25:00|2041.36|2041.36|2040.61|2040.61|2041.83|2041.83|2035.26|2035.26|0
1596526200000|2020-08-04 07:30:00|2040.67|2040.67|2051.86|2051.86|2052.14|2052.14|2039.6|2039.6|0
1596526500000|2020-08-04 07:35:00|2051.99|2051.99|2048.16|2048.16|2055.23|2055.23|2047.07|2047.07|0
1596526800000|2020-08-04 07:40:00|2048.11|2048.11|2045.84|2045.84|2048.95|2048.95|2044.71|2044.71|0
1596527100000|2020-08-04 07:45:00|2045.72|2045.72|2041.49|2041.49|2047.47|2047.47|2040.9|2040.9|0
1596527400000|2020-08-04 07:50:00|2041.66|2041.66|2036.62|2036.62|2041.66|2041.66|2034.39|2034.39|0
1596527700000|2020-08-04 07:55:00|2036.73|2036.73|2035.37|2035.37|2039.72|2039.72|2034.62|2034.62|0
1596528000000|2020-08-04 08:00:00|2035.43|2035.43|2032.32|2032.32|2036.94|2036.94|2031.21|2031.21|0
1596528300000|2020-08-04 08:05:00|2031.99|2031.99|2033.46|2033.46|2033.46|2033.46|2025.55|2025.55|0
1596528600000|2020-08-04 08:10:00|2034|2034|2037.16|2037.16|2038.17|2038.17|2033.72|2033.72|0
1596528900000|2020-08-04 08:15:00|2036.99|2036.99|2039.08|2039.08|2039.32|2039.32|2035.94|2035.94|0
1596529200000|2020-08-04 08:20:00|2039.25|2039.25|2039.85|2039.85|2044.46|2044.46|2039.25|2039.25|0
1596529500000|2020-08-04 08:25:00|2040.02|2040.02|2043|2043|2043.3|2043.3|2039.2|2039.2|0
1596529800000|2020-08-04 08:30:00|2042.83|2042.83|2041.14|2041.14|2046.88|2046.88|2041.08|2041.08|0
1596530100000|2020-08-04 08:35:00|2040.81|2040.81|2036.31|2036.31|2041.34|2041.34|2035.93|2035.93|0
1596530400000|2020-08-04 08:40:00|2036.25|2036.25|2032.1|2032.1|2039.87|2039.87|2031.49|2031.49|0
1596530700000|2020-08-04 08:45:00|2031.94|2031.94|2035.54|2035.54|2036.47|2036.47|2030.78|2030.78|0
1596531000000|2020-08-04 08:50:00|2034.21|2034.21|2036.64|2036.64|2037.73|2037.73|2034.04|2034.04|0
1596531300000|2020-08-04 08:55:00|2036.97|2036.97|2036.46|2036.46|2037.26|2037.26|2035.09|2035.09|0
1596531600000|2020-08-04 09:00:00|2036.29|2036.29|2035.31|2035.31|2036.62|2036.62|2033.34|2033.34|0
1596531900000|2020-08-04 09:05:00|2035.42|2035.42|2034.25|2034.25|2036.09|2036.09|2033.71|2033.71|0
1596532200000|2020-08-04 09:10:00|2034.09|2034.09|2034.6|2034.6|2034.99|2034.99|2033.11|2033.11|0
1596532500000|2020-08-04 09:15:00|2034.77|2034.77|2028.69|2028.69|2034.77|2034.77|2028.37|2028.37|0
1596532800000|2020-08-04 09:20:00|2028.53|2028.53|2027.56|2027.56|2029.39|2029.39|2026.95|2026.95|0
1596533100000|2020-08-04 09:25:00|2027.28|2027.28|2028.73|2028.73|2029.1|2029.1|2026.58|2026.58|0
1596533400000|2020-08-04 09:30:00|2028.9|2028.9|2030.48|2030.48|2031.4|2031.4|2027.58|2027.58|0
1596533700000|2020-08-04 09:35:00|2030.31|2030.31|2025.13|2025.13|2030.95|2030.95|2024.96|2024.96|0
1596534000000|2020-08-04 09:40:00|2024.96|2024.96|2026.79|2026.79|2027.02|2027.02|2023.69|2023.69|0
1596534300000|2020-08-04 09:45:00|2026.84|2026.84|2024.67|2024.67|2027.93|2027.93|2024.67|2024.67|0
1596534600000|2020-08-04 09:50:00|2024.5|2024.5|2023.64|2023.64|2025.46|2025.46|2023.39|2023.39|0
1596534900000|2020-08-04 09:55:00|2023.81|2023.81|2021.31|2021.31|2023.81|2023.81|2019.38|2019.38|0
1596535200000|2020-08-04 10:00:00|2021.33|2021.33|2021.04|2021.04|2023.48|2023.48|2020.57|2020.57|0
1596535500000|2020-08-04 10:05:00|2021.21|2021.21|2020.54|2020.54|2021.72|2021.72|2019.57|2019.57|0
1596535800000|2020-08-04 10:10:00|2020.38|2020.38|2017.81|2017.81|2020.55|2020.55|2017.67|2017.67|0
1596536100000|2020-08-04 10:15:00|2017.98|2017.98|2021.48|2021.48|2021.87|2021.87|2015.81|2015.81|0
1596536400000|2020-08-04 10:20:00|2021.81|2021.81|2019.65|2019.65|2021.81|2021.81|2019.01|2019.01|0
1596536700000|2020-08-04 10:25:00|2019.48|2019.48|2018.19|2018.19|2020.65|2020.65|2018.17|2018.17|0
1596537000000|2020-08-04 10:30:00|2018.08|2018.08|2022.71|2022.71|2024.12|2024.12|2018.02|2018.02|0
1596537300000|2020-08-04 10:35:00|2022.75|2022.75|2025.61|2025.61|2027.06|2027.06|2022.03|2022.03|0
1596537600000|2020-08-04 10:40:00|2025.58|2025.58|2026.54|2026.54|2027.51|2027.51|2025.44|2025.44|0
1596537900000|2020-08-04 10:45:00|2026.37|2026.37|2027.46|2027.46|2029.34|2029.34|2024.74|2024.74|0
1596538200000|2020-08-04 10:50:00|2027.63|2027.63|2033.26|2033.26|2034.96|2034.96|2027.63|2027.63|0
1596538500000|2020-08-04 10:55:00|2033.59|2033.59|2034.47|2034.47|2035.07|2035.07|2032.04|2032.04|0
1596538800000|2020-08-04 11:00:00|2034.43|2034.43|2034.64|2034.64|2037.23|2037.23|2033.69|2033.69|0
1596539100000|2020-08-04 11:05:00|2034.7|2034.7|2036.8|2036.8|2037.05|2037.05|2033.49|2033.49|0
1596539400000|2020-08-04 11:10:00|2036.81|2036.81|2037.54|2037.54|2039.25|2039.25|2036.57|2036.57|0
1596539700000|2020-08-04 11:15:00|2037.32|2037.32|2036.59|2036.59|2037.32|2037.32|2034.35|2034.35|0
1596540000000|2020-08-04 11:20:00|2036.63|2036.63|2037.77|2037.77|2037.99|2037.99|2036.47|2036.47|0
1596540300000|2020-08-04 11:25:00|2037.93|2037.93|2037.05|2037.05|2038.29|2038.29|2037.05|2037.05|0
1596540600000|2020-08-04 11:30:00|2037.21|2037.21|2033.78|2033.78|2037.31|2037.31|2032.46|2032.46|0
1596540900000|2020-08-04 11:35:00|2033.75|2033.75|2029.32|2029.32|2034.48|2034.48|2029.32|2029.32|0
1596541200000|2020-08-04 11:40:00|2029.48|2029.48|2031.39|2031.39|2033.17|2033.17|2029.48|2029.48|0
1596541500000|2020-08-04 11:45:00|2031.35|2031.35|2032.29|2032.29|2032.79|2032.79|2030.24|2030.24|0
1596541800000|2020-08-04 11:50:00|2032.27|2032.27|2034.24|2034.24|2034.24|2034.24|2029.06|2029.06|0
1596542100000|2020-08-04 11:55:00|2034.4|2034.4|2035.17|2035.17|2035.95|2035.95|2033.98|2033.98|0
1596542400000|2020-08-04 12:00:00|2035.13|2035.13|2035.96|2035.96|2036.12|2036.12|2033.52|2033.52|0
1596542700000|2020-08-04 12:05:00|2036.04|2036.04|2043.63|2043.63|2044.08|2044.08|2035.96|2035.96|0
1596543000000|2020-08-04 12:10:00|2043.8|2043.8|2043.93|2043.93|2044.94|2044.94|2042.06|2042.06|0
1596543300000|2020-08-04 12:15:00|2043.62|2043.62|2040.66|2040.66|2043.82|2043.82|2040.66|2040.66|0
1596543600000|2020-08-04 12:20:00|2040.62|2040.62|2042.13|2042.13|2043.07|2043.07|2038.78|2038.78|0
1596543900000|2020-08-04 12:25:00|2042.24|2042.24|2038.91|2038.91|2042.68|2042.68|2038.91|2038.91|0
1596544200000|2020-08-04 12:30:00|2038.75|2038.75|2036.41|2036.41|2039.75|2039.75|2035.44|2035.44|0
1596544500000|2020-08-04 12:35:00|2036.45|2036.45|2035.29|2035.29|2037.26|2037.26|2032.65|2032.65|0
1596544800000|2020-08-04 12:40:00|2035.18|2035.18|2034.7|2034.7|2036.77|2036.77|2034|2034|0
1596545100000|2020-08-04 12:45:00|2034.65|2034.65|2037.56|2037.56|2037.65|2037.65|2034.65|2034.65|0
1596545400000|2020-08-04 12:50:00|2037.62|2037.62|2035.64|2035.64|2038.65|2038.65|2032.87|2032.87|0
1596545700000|2020-08-04 12:55:00|2035.7|2035.7|2036.36|2036.36|2037.79|2037.79|2035.45|2035.45|0
1596546000000|2020-08-04 13:00:00|2036.23|2036.23|2038.81|2038.81|2038.9|2038.9|2034.28|2034.28|0
1596546300000|2020-08-04 13:05:00|2038.47|2038.47|2036.42|2036.42|2038.47|2038.47|2034.8|2034.8|0
1596546600000|2020-08-04 13:10:00|2036.58|2036.58|2037.1|2037.1|2038.7|2038.7|2036.58|2036.58|0
1596546900000|2020-08-04 13:15:00|2036.93|2036.93|2035.22|2035.22|2036.93|2036.93|2035.09|2035.09|0
1596547200000|2020-08-04 13:20:00|2035.26|2035.26|2035.72|2035.72|2036.54|2036.54|2034.74|2034.74|0
1596547500000|2020-08-04 13:25:00|2035.66|2035.66|2038.79|2038.79|2039.64|2039.64|2034.73|2034.73|0
1596547800000|2020-08-04 13:30:00|2038.84|2038.84|2043.32|2043.32|2044.41|2044.41|2035.64|2035.64|0
1596548100000|2020-08-04 13:35:00|2043.26|2043.26|2046.63|2046.63|2046.63|2046.63|2040.41|2040.41|0
1596548400000|2020-08-04 13:40:00|2046.57|2046.57|2049.52|2049.52|2049.52|2049.52|2045.85|2045.85|0
1596548700000|2020-08-04 13:45:00|2049.54|2049.54|2051.56|2051.56|2052.05|2052.05|2049.54|2049.54|0
1596549000000|2020-08-04 13:50:00|2051.5|2051.5|2051.52|2051.52|2054.13|2054.13|2050.92|2050.92|0
1596549300000|2020-08-04 13:55:00|2051.57|2051.57|2053.18|2053.18|2055.5|2055.5|2051.57|2051.57|0
1596549600000|2020-08-04 14:00:00|2053.13|2053.13|2054.59|2054.59|2055.89|2055.89|2051.1|2051.1|0
1596549900000|2020-08-04 14:05:00|2054.42|2054.42|2054.41|2054.41|2055.19|2055.19|2052.41|2052.41|0
1596550200000|2020-08-04 14:10:00|2054.33|2054.33|2054.37|2054.37|2055.84|2055.84|2053.51|2053.51|0
1596550500000|2020-08-04 14:15:00|2054.33|2054.33|2053.34|2053.34|2055.38|2055.38|2053.25|2053.25|0
1596550800000|2020-08-04 14:20:00|2053.28|2053.28|2055.74|2055.74|2055.74|2055.74|2053.13|2053.13|0
1596551100000|2020-08-04 14:25:00|2055.8|2055.8|2052.48|2052.48|2057.02|2057.02|2051|2051|0
1596551400000|2020-08-04 14:30:00|2052.65|2052.65|2050.35|2050.35|2052.93|2052.93|2049.97|2049.97|0
1596551700000|2020-08-04 14:35:00|2050.41|2050.41|2052.12|2052.12|2052.86|2052.86|2049.71|2049.71|0
1596552000000|2020-08-04 14:40:00|2052.04|2052.04|2054.26|2054.26|2054.26|2054.26|2051.6|2051.6|0
1596552300000|2020-08-04 14:45:00|2054.27|2054.27|2056.62|2056.62|2056.63|2056.63|2052.6|2052.6|0
1596552600000|2020-08-04 14:50:00|2056.46|2056.46|2059.85|2059.85|2061.1|2061.1|2056.46|2056.46|0
1596552900000|2020-08-04 14:55:00|2059.69|2059.69|2062.26|2062.26|2062.56|2062.56|2059.01|2059.01|0
1596553200000|2020-08-04 15:00:00|2062.43|2062.43|2062.02|2062.02|2062.75|2062.75|2060.28|2060.28|0
1596553500000|2020-08-04 15:05:00|2062.19|2062.19|2058.67|2058.67|2062.78|2062.78|2057.59|2057.59|0
1596553800000|2020-08-04 15:10:00|2058.78|2058.78|2058.55|2058.55|2061.68|2061.68|2058.55|2058.55|0
1596554100000|2020-08-04 15:15:00|2058.43|2058.43|2056.26|2056.26|2058.58|2058.58|2055.74|2055.74|0
1596554400000|2020-08-04 15:20:00|2056.31|2056.31|2053.73|2053.73|2058.05|2058.05|2053.57|2053.57|0
1596554700000|2020-08-04 15:25:00|2053.57|2053.57|2053.02|2053.02|2055.88|2055.88|2052.51|2052.51|0
1596611700000|2020-08-05 07:15:00|2055.61|2055.61|2055.55|2055.55|2058.33|2058.33|2053.51|2053.51|0
1596612000000|2020-08-05 07:20:00|2055.26|2055.26|2057.74|2057.74|2059.85|2059.85|2053.88|2053.88|0
1596612300000|2020-08-05 07:25:00|2056.75|2056.75|2056.45|2056.45|2058.02|2058.02|2055.34|2055.34|0
1596612600000|2020-08-05 07:30:00|2056.62|2056.62|2062.08|2062.08|2062.08|2062.08|2056.56|2056.56|0
1596612900000|2020-08-05 07:35:00|2062.25|2062.25|2062.95|2062.95|2064.32|2064.32|2060.4|2060.4|0
1596613200000|2020-08-05 07:40:00|2062.91|2062.91|2058.76|2058.76|2063.91|2063.91|2057.52|2057.52|0
1596613500000|2020-08-05 07:45:00|2058.93|2058.93|2059.16|2059.16|2062.81|2062.81|2057.81|2057.81|0
1596613800000|2020-08-05 07:50:00|2059.32|2059.32|2060.56|2060.56|2062.05|2062.05|2057.88|2057.88|0
1596614100000|2020-08-05 07:55:00|2060.52|2060.52|2055.19|2055.19|2060.59|2060.59|2054.92|2054.92|0
1596614400000|2020-08-05 08:00:00|2055.3|2055.3|2054.37|2054.37|2055.75|2055.75|2051.97|2051.97|0
1596614700000|2020-08-05 08:05:00|2054.04|2054.04|2057.07|2057.07|2057.13|2057.13|2052.52|2052.52|0
1596615000000|2020-08-05 08:10:00|2057.24|2057.24|2053.75|2053.75|2058.19|2058.19|2053.41|2053.41|0
1596615300000|2020-08-05 08:15:00|2053.59|2053.59|2050.72|2050.72|2055.41|2055.41|2050.27|2050.27|0
1596615600000|2020-08-05 08:20:00|2050.77|2050.77|2047.28|2047.28|2052.12|2052.12|2047.22|2047.22|0
1596615900000|2020-08-05 08:25:00|2047.02|2047.02|2048.42|2048.42|2048.8|2048.8|2046.06|2046.06|0
1596616200000|2020-08-05 08:30:00|2048.36|2048.36|2046.92|2046.92|2048.46|2048.46|2044.85|2044.85|0
1596616500000|2020-08-05 08:35:00|2047.2|2047.2|2046.75|2046.75|2047.2|2047.2|2044.54|2044.54|0
1596616800000|2020-08-05 08:40:00|2046.95|2046.95|2047.53|2047.53|2049.26|2049.26|2046.95|2046.95|0
1596617100000|2020-08-05 08:45:00|2048.19|2048.19|2052.69|2052.69|2053.51|2053.51|2048.16|2048.16|0
1596617400000|2020-08-05 08:50:00|2052.81|2052.81|2051.89|2051.89|2053.82|2053.82|2051.39|2051.39|0
1596617700000|2020-08-05 08:55:00|2052.06|2052.06|2050.87|2050.87|2052.06|2052.06|2049.76|2049.76|0
1596618000000|2020-08-05 09:00:00|2051.03|2051.03|2051.6|2051.6|2052.84|2052.84|2050.37|2050.37|0
1596618300000|2020-08-05 09:05:00|2051.53|2051.53|2051.9|2051.9|2052.31|2052.31|2050.48|2050.48|0
1596618600000|2020-08-05 09:10:00|2051.94|2051.94|2048.99|2048.99|2052.44|2052.44|2048.13|2048.13|0
1596618900000|2020-08-05 09:15:00|2049.15|2049.15|2049.6|2049.6|2051.35|2051.35|2048.52|2048.52|0
1596619200000|2020-08-05 09:20:00|2049.83|2049.83|2049.47|2049.47|2051.02|2051.02|2049.36|2049.36|0
1596619500000|2020-08-05 09:25:00|2049.31|2049.31|2050.24|2050.24|2051.13|2051.13|2049.31|2049.31|0
1596619800000|2020-08-05 09:30:00|2050.58|2050.58|2046.66|2046.66|2050.76|2050.76|2046.1|2046.1|0
1596620100000|2020-08-05 09:35:00|2046.71|2046.71|2051.61|2051.61|2051.73|2051.73|2046.71|2046.71|0
1596620400000|2020-08-05 09:40:00|2051.58|2051.58|2051.51|2051.51|2051.83|2051.83|2050.21|2050.21|0
1596620700000|2020-08-05 09:45:00|2051.45|2051.45|2051.47|2051.47|2052.04|2052.04|2050|2050|0
1596621000000|2020-08-05 09:50:00|2050.97|2050.97|2047.37|2047.37|2051.44|2051.44|2046.91|2046.91|0
1596621300000|2020-08-05 09:55:00|2047.31|2047.31|2050.34|2050.34|2050.45|2050.45|2047.31|2047.31|0
1596621600000|2020-08-05 10:00:00|2050.46|2050.46|2051.51|2051.51|2052.73|2052.73|2050.05|2050.05|0
1596621900000|2020-08-05 10:05:00|2051.46|2051.46|2046.56|2046.56|2051.46|2051.46|2046.54|2046.54|0
1596622200000|2020-08-05 10:10:00|2046.59|2046.59|2046.05|2046.05|2048.3|2048.3|2044.76|2044.76|0
1596622500000|2020-08-05 10:15:00|2046.25|2046.25|2046.28|2046.28|2048.72|2048.72|2045.6|2045.6|0
1596622800000|2020-08-05 10:20:00|2046.32|2046.32|2043.27|2043.27|2046.56|2046.56|2043.27|2043.27|0
1596623100000|2020-08-05 10:25:00|2043.15|2043.15|2043.65|2043.65|2044.81|2044.81|2042.98|2042.98|0
1596623400000|2020-08-05 10:30:00|2043.77|2043.77|2045.21|2045.21|2046.11|2046.11|2043.26|2043.26|0
1596623700000|2020-08-05 10:35:00|2045.1|2045.1|2043.71|2043.71|2045.12|2045.12|2042.58|2042.58|0
1596624000000|2020-08-05 10:40:00|2043.7|2043.7|2042.99|2042.99|2045.21|2045.21|2042.99|2042.99|0
1596624300000|2020-08-05 10:45:00|2043.03|2043.03|2040.41|2040.41|2043.49|2043.49|2040.24|2040.24|0
1596624600000|2020-08-05 10:50:00|2040.57|2040.57|2040.27|2040.27|2041.75|2041.75|2039.43|2039.43|0
1596624900000|2020-08-05 10:55:00|2040.44|2040.44|2044.72|2044.72|2045.27|2045.27|2040.27|2040.27|0
1596625200000|2020-08-05 11:00:00|2044.76|2044.76|2040.3|2040.3|2045.31|2045.31|2039.96|2039.96|0
1596625500000|2020-08-05 11:05:00|2040.35|2040.35|2040.46|2040.46|2040.83|2040.83|2039.31|2039.31|0
1596625800000|2020-08-05 11:10:00|2040.63|2040.63|2039.91|2039.91|2040.63|2040.63|2039.42|2039.42|0
1596626100000|2020-08-05 11:15:00|2040.02|2040.02|2039.31|2039.31|2040.74|2040.74|2039|2039|0
1596626400000|2020-08-05 11:20:00|2039.26|2039.26|2039.25|2039.25|2039.84|2039.84|2038.51|2038.51|0
1596626700000|2020-08-05 11:25:00|2039.26|2039.26|2038.82|2038.82|2039.26|2039.26|2037.83|2037.83|0
1596627000000|2020-08-05 11:30:00|2038.88|2038.88|2038.95|2038.95|2039.35|2039.35|2038.07|2038.07|0
1596627300000|2020-08-05 11:35:00|2039.12|2039.12|2038.74|2038.74|2040.69|2040.69|2038.74|2038.74|0
1596627600000|2020-08-05 11:40:00|2038.8|2038.8|2038.34|2038.34|2039.88|2039.88|2038.32|2038.32|0
1596627900000|2020-08-05 11:45:00|2038.3|2038.3|2038.81|2038.81|2039.21|2039.21|2037.34|2037.34|0
1596628200000|2020-08-05 11:50:00|2038.85|2038.85|2039.13|2039.13|2039.42|2039.42|2037.92|2037.92|0
1596628500000|2020-08-05 11:55:00|2038.8|2038.8|2039.88|2039.88|2039.97|2039.97|2038.06|2038.06|0
1596628800000|2020-08-05 12:00:00|2039.94|2039.94|2035.73|2035.73|2039.94|2039.94|2034.75|2034.75|0
1596629100000|2020-08-05 12:05:00|2035.67|2035.67|2037.5|2037.5|2038.17|2038.17|2035.62|2035.62|0
1596629400000|2020-08-05 12:10:00|2037.67|2037.67|2037.55|2037.55|2038.44|2038.44|2037.45|2037.45|0
1596629700000|2020-08-05 12:15:00|2037.61|2037.61|2034|2034|2037.61|2037.61|2033.36|2033.36|0
1596630000000|2020-08-05 12:20:00|2033.84|2033.84|2032.84|2032.84|2035.1|2035.1|2031.74|2031.74|0
1596630300000|2020-08-05 12:25:00|2032.78|2032.78|2032.25|2032.25|2032.78|2032.78|2030.75|2030.75|0
1596630600000|2020-08-05 12:30:00|2032.43|2032.43|2033.06|2033.06|2033.93|2033.93|2031.81|2031.81|0
1596630900000|2020-08-05 12:35:00|2033.01|2033.01|2034.59|2034.59|2034.59|2034.59|2032.53|2032.53|0
1596631200000|2020-08-05 12:40:00|2034.62|2034.62|2032.92|2032.92|2035.04|2035.04|2032.83|2032.83|0
1596631500000|2020-08-05 12:45:00|2032.98|2032.98|2030.06|2030.06|2033.48|2033.48|2029.53|2029.53|0
1596631800000|2020-08-05 12:50:00|2030.22|2030.22|2029.47|2029.47|2030.22|2030.22|2028.71|2028.71|0
1596632100000|2020-08-05 12:55:00|2029.52|2029.52|2027.68|2027.68|2029.85|2029.85|2027.5|2027.5|0
1596632400000|2020-08-05 13:00:00|2027.52|2027.52|2028.94|2028.94|2029.03|2029.03|2026.5|2026.5|0
1596632700000|2020-08-05 13:05:00|2028.99|2028.99|2028.72|2028.72|2029.48|2029.48|2028.04|2028.04|0
1596633000000|2020-08-05 13:10:00|2028.88|2028.88|2032.66|2032.66|2032.73|2032.73|2028.88|2028.88|0
1596633300000|2020-08-05 13:15:00|2032.5|2032.5|2033.85|2033.85|2034.34|2034.34|2032.5|2032.5|0
1596633600000|2020-08-05 13:20:00|2033.96|2033.96|2033.84|2033.84|2035.76|2035.76|2033.6|2033.6|0
1596633900000|2020-08-05 13:25:00|2033.85|2033.85|2037.2|2037.2|2037.87|2037.87|2033.84|2033.84|0
1596634200000|2020-08-05 13:30:00|2037.37|2037.37|2037.11|2037.11|2040.69|2040.69|2036.86|2036.86|0
1596634500000|2020-08-05 13:35:00|2037.27|2037.27|2040.82|2040.82|2040.87|2040.87|2037.23|2037.23|0
1596634800000|2020-08-05 13:40:00|2040.7|2040.7|2043.23|2043.23|2043.87|2043.87|2040.29|2040.29|0
1596635100000|2020-08-05 13:45:00|2043.28|2043.28|2038.37|2038.37|2043.46|2043.46|2037.69|2037.69|0
1596635400000|2020-08-05 13:50:00|2038.54|2038.54|2039.13|2039.13|2039.18|2039.18|2036.99|2036.99|0
1596635700000|2020-08-05 13:55:00|2039.3|2039.3|2039.98|2039.98|2040.91|2040.91|2038.57|2038.57|0
1596636000000|2020-08-05 14:00:00|2039.99|2039.99|2045.33|2045.33|2045.33|2045.33|2039.99|2039.99|0
1596636300000|2020-08-05 14:05:00|2045.49|2045.49|2045.67|2045.67|2046.85|2046.85|2044.72|2044.72|0
1596636600000|2020-08-05 14:10:00|2045.73|2045.73|2041.94|2041.94|2045.85|2045.85|2041.94|2041.94|0
1596636900000|2020-08-05 14:15:00|2042.1|2042.1|2045.04|2045.04|2045.04|2045.04|2041.98|2041.98|0
1596637200000|2020-08-05 14:20:00|2044.71|2044.71|2045.32|2045.32|2046.14|2046.14|2044.34|2044.34|0
1596637500000|2020-08-05 14:25:00|2045.15|2045.15|2045.49|2045.49|2046.23|2046.23|2044.76|2044.76|0
1596637800000|2020-08-05 14:30:00|2045.47|2045.47|2044.48|2044.48|2046.21|2046.21|2043.93|2043.93|0
1596638100000|2020-08-05 14:35:00|2044.31|2044.31|2041.18|2041.18|2044.56|2044.56|2041.14|2041.14|0
1596638400000|2020-08-05 14:40:00|2041.14|2041.14|2041.42|2041.42|2042.33|2042.33|2040.02|2040.02|0
1596638700000|2020-08-05 14:45:00|2041.67|2041.67|2045.61|2045.61|2045.64|2045.64|2041.67|2041.67|0
1596639000000|2020-08-05 14:50:00|2045.94|2045.94|2046.15|2046.15|2046.6|2046.6|2044.54|2044.54|0
1596639300000|2020-08-05 14:55:00|2046.32|2046.32|2046.94|2046.94|2046.94|2046.94|2045.46|2045.46|0
1596639600000|2020-08-05 15:00:00|2047.19|2047.19|2050.86|2050.86|2051.21|2051.21|2047.19|2047.19|0
1596639900000|2020-08-05 15:05:00|2050.91|2050.91|2049.75|2049.75|2050.91|2050.91|2049.27|2049.27|0
1596640200000|2020-08-05 15:10:00|2049.78|2049.78|2053.44|2053.44|2053.44|2053.44|2049.62|2049.62|0
1596640500000|2020-08-05 15:15:00|2053.49|2053.49|2053.94|2053.94|2054.65|2054.65|2053.01|2053.01|0
1596640800000|2020-08-05 15:20:00|2054.1|2054.1|2052.46|2052.46|2055.96|2055.96|2051.99|2051.99|0
1596641100000|2020-08-05 15:25:00|2052.67|2052.67|2054.94|2054.94|2056.04|2056.04|2052.25|2052.25|0
1596698100000|2020-08-06 07:15:00|2025.78|2025.78|2032.38|2032.38|2033.03|2033.03|2025.78|2025.78|0
1596698400000|2020-08-06 07:20:00|2031.84|2031.84|2027.17|2027.17|2033.63|2033.63|2026.83|2026.83|0
1596698700000|2020-08-06 07:25:00|2027.2|2027.2|2028.89|2028.89|2031.66|2031.66|2027.2|2027.2|0
1596699000000|2020-08-06 07:30:00|2028.95|2028.95|2036.34|2036.34|2037.95|2037.95|2028.95|2028.95|0
1596699300000|2020-08-06 07:35:00|2036.5|2036.5|2037.98|2037.98|2038.81|2038.81|2034.79|2034.79|0
1596699600000|2020-08-06 07:40:00|2038.14|2038.14|2036.02|2036.02|2038.59|2038.59|2034.93|2034.93|0
1596699900000|2020-08-06 07:45:00|2036.08|2036.08|2036.1|2036.1|2039.2|2039.2|2036.08|2036.08|0
1596700200000|2020-08-06 07:50:00|2036.05|2036.05|2033.81|2033.81|2036.18|2036.18|2031.14|2031.14|0
1596700500000|2020-08-06 07:55:00|2033.98|2033.98|2028.72|2028.72|2035.09|2035.09|2028.01|2028.01|0
1596700800000|2020-08-06 08:00:00|2028.75|2028.75|2021.5|2021.5|2029|2029|2021.12|2021.12|0
1596701100000|2020-08-06 08:05:00|2021.63|2021.63|2020.7|2020.7|2023.45|2023.45|2020.22|2020.22|0
1596701400000|2020-08-06 08:10:00|2020.74|2020.74|2021.09|2021.09|2021.43|2021.43|2018.09|2018.09|0
1596701700000|2020-08-06 08:15:00|2021.03|2021.03|2020.73|2020.73|2021.03|2021.03|2017.48|2017.48|0
1596702000000|2020-08-06 08:20:00|2020.62|2020.62|2022.53|2022.53|2022.77|2022.77|2018.9|2018.9|0
1596702300000|2020-08-06 08:25:00|2022.49|2022.49|2021.67|2021.67|2023.48|2023.48|2021.12|2021.12|0
1596702600000|2020-08-06 08:30:00|2021.5|2021.5|2019.49|2019.49|2025.03|2025.03|2019.08|2019.08|0
1596702900000|2020-08-06 08:35:00|2019.16|2019.16|2017.16|2017.16|2020.01|2020.01|2016.58|2016.58|0
1596703200000|2020-08-06 08:40:00|2016.74|2016.74|2018.34|2018.34|2018.66|2018.66|2014.83|2014.83|0
1596703500000|2020-08-06 08:45:00|2018.56|2018.56|2016.92|2016.92|2019.55|2019.55|2016.61|2016.61|0
1596703800000|2020-08-06 08:50:00|2017.09|2017.09|2019.08|2019.08|2020.12|2020.12|2016.66|2016.66|0
1596704100000|2020-08-06 08:55:00|2019.12|2019.12|2019.51|2019.51|2020.18|2020.18|2016.99|2016.99|0
1596704400000|2020-08-06 09:00:00|2019.91|2019.91|2019.8|2019.8|2020.49|2020.49|2018.28|2018.28|0
1596704700000|2020-08-06 09:05:00|2019.77|2019.77|2022.99|2022.99|2022.99|2022.99|2019.52|2019.52|0
1596705000000|2020-08-06 09:10:00|2023|2023|2019.45|2019.45|2023|2023|2019.45|2019.45|0
1596705300000|2020-08-06 09:15:00|2019.32|2019.32|2016.73|2016.73|2019.88|2019.88|2015.51|2015.51|0
1596705600000|2020-08-06 09:20:00|2016.67|2016.67|2019.15|2019.15|2019.15|2019.15|2016.67|2016.67|0
1596705900000|2020-08-06 09:25:00|2019.32|2019.32|2017.24|2017.24|2019.61|2019.61|2016.95|2016.95|0
1596706200000|2020-08-06 09:30:00|2017.18|2017.18|2016.57|2016.57|2017.67|2017.67|2016.28|2016.28|0
1596706500000|2020-08-06 09:35:00|2016.62|2016.62|2018.29|2018.29|2019.62|2019.62|2016.57|2016.57|0
1596706800000|2020-08-06 09:40:00|2018.12|2018.12|2016.97|2016.97|2018.12|2018.12|2016.72|2016.72|0
1596707100000|2020-08-06 09:45:00|2017.14|2017.14|2016.06|2016.06|2018.92|2018.92|2016.06|2016.06|0
1596707400000|2020-08-06 09:50:00|2015.95|2015.95|2017.41|2017.41|2018.01|2018.01|2015.95|2015.95|0
1596707700000|2020-08-06 09:55:00|2017.74|2017.74|2019.16|2019.16|2019.38|2019.38|2017.7|2017.7|0
1596708000000|2020-08-06 10:00:00|2018.99|2018.99|2018.53|2018.53|2018.99|2018.99|2017.3|2017.3|0
1596708300000|2020-08-06 10:05:00|2018.58|2018.58|2019.66|2019.66|2019.66|2019.66|2018.25|2018.25|0
1596708600000|2020-08-06 10:10:00|2019.65|2019.65|2014.55|2014.55|2019.65|2019.65|2014.55|2014.55|0
1596708900000|2020-08-06 10:15:00|2014.66|2014.66|2015.39|2015.39|2015.43|2015.43|2014.58|2014.58|0
1596709200000|2020-08-06 10:20:00|2015.43|2015.43|2012.92|2012.92|2017.07|2017.07|2012.88|2012.88|0
1596709500000|2020-08-06 10:25:00|2012.97|2012.97|2010.37|2010.37|2013.21|2013.21|2010.11|2010.11|0
1596709800000|2020-08-06 10:30:00|2010.49|2010.49|2008.5|2008.5|2010.49|2010.49|2008.34|2008.34|0
1596710100000|2020-08-06 10:35:00|2008.46|2008.46|2005.21|2005.21|2008.46|2008.46|2003.67|2003.67|0
1596710400000|2020-08-06 10:40:00|2005.32|2005.32|2004.93|2004.93|2005.38|2005.38|2003.63|2003.63|0
1596710700000|2020-08-06 10:45:00|2005.43|2005.43|2002.28|2002.28|2005.43|2005.43|2001.85|2001.85|0
1596711000000|2020-08-06 10:50:00|2002.23|2002.23|1994.88|1994.88|2002.4|2002.4|1994.88|1994.88|0
1596711300000|2020-08-06 10:55:00|1994.87|1994.87|1993.62|1993.62|1995.37|1995.37|1991.99|1991.99|0
1596711600000|2020-08-06 11:00:00|1993.54|1993.54|1994.63|1994.63|1995.94|1995.94|1993.35|1993.35|0
1596711900000|2020-08-06 11:05:00|1994.67|1994.67|1993.16|1993.16|1995.03|1995.03|1992.88|1992.88|0
1596712200000|2020-08-06 11:10:00|1992.99|1992.99|1993.41|1993.41|1993.75|1993.75|1992.52|1992.52|0
1596712500000|2020-08-06 11:15:00|1993.16|1993.16|1996.87|1996.87|1996.87|1996.87|1992.45|1992.45|0
1596712800000|2020-08-06 11:20:00|1997|1997|1993.88|1993.88|1997.16|1997.16|1993.26|1993.26|0
1596713100000|2020-08-06 11:25:00|1993.71|1993.71|1995.09|1995.09|1995.25|1995.25|1992.47|1992.47|0
1596713400000|2020-08-06 11:30:00|1994.92|1994.92|1993.95|1993.95|1994.92|1994.92|1993|1993|0
1596713700000|2020-08-06 11:35:00|1994.07|1994.07|1994.41|1994.41|1994.52|1994.52|1992.69|1992.69|0
1596714000000|2020-08-06 11:40:00|1994.24|1994.24|1992.13|1992.13|1994.58|1994.58|1992.06|1992.06|0
1596714300000|2020-08-06 11:45:00|1992.09|1992.09|1987.54|1987.54|1992.83|1992.83|1987.31|1987.31|0
1596714600000|2020-08-06 11:50:00|1987.37|1987.37|1989.78|1989.78|1990.04|1990.04|1985.58|1985.58|0
1596714900000|2020-08-06 11:55:00|1989.28|1989.28|1989.45|1989.45|1991.63|1991.63|1988.67|1988.67|0
1596715200000|2020-08-06 12:00:00|1989.14|1989.14|1987.18|1987.18|1989.14|1989.14|1986.46|1986.46|0
1596715500000|2020-08-06 12:05:00|1987.07|1987.07|1989.39|1989.39|1989.52|1989.52|1986.27|1986.27|0
1596715800000|2020-08-06 12:10:00|1989.36|1989.36|1990.68|1990.68|1991.67|1991.67|1988.51|1988.51|0
1596716100000|2020-08-06 12:15:00|1990.8|1990.8|1991.42|1991.42|1992.16|1992.16|1990.14|1990.14|0
1596716400000|2020-08-06 12:20:00|1991.75|1991.75|1989.59|1989.59|1992.38|1992.38|1989.29|1989.29|0
1596716700000|2020-08-06 12:25:00|1989.53|1989.53|1992.41|1992.41|1992.48|1992.48|1989.23|1989.23|0
1596717000000|2020-08-06 12:30:00|1992.68|1992.68|1997.86|1997.86|1997.86|1997.86|1992.48|1992.48|0
1596717300000|2020-08-06 12:35:00|1998.09|1998.09|1999.76|1999.76|2000.03|2000.03|1997.83|1997.83|0
1596717600000|2020-08-06 12:40:00|1999.93|1999.93|2001.51|2001.51|2002.16|2002.16|1999.69|1999.69|0
1596717900000|2020-08-06 12:45:00|2001.63|2001.63|2000.92|2000.92|2002.29|2002.29|2000.92|2000.92|0
1596718200000|2020-08-06 12:50:00|2000.98|2000.98|2003.98|2003.98|2004.11|2004.11|2000.98|2000.98|0
1596718500000|2020-08-06 12:55:00|2004.1|2004.1|2005.85|2005.85|2005.85|2005.85|2004.1|2004.1|0
1596718800000|2020-08-06 13:00:00|2005.77|2005.77|2003.01|2003.01|2005.88|2005.88|2002.83|2002.83|0
1596719100000|2020-08-06 13:05:00|2003.05|2003.05|2003.51|2003.51|2004.15|2004.15|2002.55|2002.55|0
1596719400000|2020-08-06 13:10:00|2003.46|2003.46|2006.74|2006.74|2007.14|2007.14|2003.46|2003.46|0
1596719700000|2020-08-06 13:15:00|2006.69|2006.69|2002.92|2002.92|2006.69|2006.69|2002.43|2002.43|0
1596720000000|2020-08-06 13:20:00|2003.25|2003.25|2001.15|2001.15|2003.25|2003.25|2000.7|2000.7|0
1596720300000|2020-08-06 13:25:00|2000.81|2000.81|2002.39|2002.39|2002.5|2002.5|1999.9|1999.9|0
1596720600000|2020-08-06 13:30:00|2002.43|2002.43|2007.18|2007.18|2007.73|2007.73|2000.15|2000.15|0
1596720900000|2020-08-06 13:35:00|2007.3|2007.3|2005.2|2005.2|2007.3|2007.3|2003.85|2003.85|0
1596721200000|2020-08-06 13:40:00|2005.14|2005.14|2005.51|2005.51|2006.8|2006.8|2003.86|2003.86|0
1596721500000|2020-08-06 13:45:00|2005.72|2005.72|2009.99|2009.99|2010.04|2010.04|2004.62|2004.62|0
1596721800000|2020-08-06 13:50:00|2009.93|2009.93|2004.7|2004.7|2009.94|2009.94|2004.7|2004.7|0
1596722100000|2020-08-06 13:55:00|2004.68|2004.68|2008.47|2008.47|2008.79|2008.79|2004.46|2004.46|0
1596722400000|2020-08-06 14:00:00|2008.81|2008.81|2011.81|2011.81|2012.53|2012.53|2007.26|2007.26|0
1596722700000|2020-08-06 14:05:00|2011.75|2011.75|2010.91|2010.91|2011.75|2011.75|2010.02|2010.02|0
1596723000000|2020-08-06 14:10:00|2011.02|2011.02|2011.96|2011.96|2013.39|2013.39|2010.86|2010.86|0
1596723300000|2020-08-06 14:15:00|2012.13|2012.13|2014.8|2014.8|2015.75|2015.75|2012.13|2012.13|0
1596723600000|2020-08-06 14:20:00|2014.63|2014.63|2015.97|2015.97|2016.44|2016.44|2014.07|2014.07|0
1596723900000|2020-08-06 14:25:00|2015.93|2015.93|2019.05|2019.05|2019.87|2019.87|2015.87|2015.87|0
1596724200000|2020-08-06 14:30:00|2018.94|2018.94|2021.42|2021.42|2022.21|2022.21|2018.94|2018.94|0
1596724500000|2020-08-06 14:35:00|2021.09|2021.09|2014.1|2014.1|2021.09|2021.09|2014.04|2014.04|0
1596724800000|2020-08-06 14:40:00|2014.08|2014.08|2011.75|2011.75|2014.08|2014.08|2011.16|2011.16|0
1596725100000|2020-08-06 14:45:00|2011.86|2011.86|2011.99|2011.99|2012.71|2012.71|2010.14|2010.14|0
1596725400000|2020-08-06 14:50:00|2011.79|2011.79|2013.84|2013.84|2013.84|2013.84|2010.23|2010.23|0
1596725700000|2020-08-06 14:55:00|2013.85|2013.85|2013.84|2013.84|2014.94|2014.94|2013.03|2013.03|0
1596726000000|2020-08-06 15:00:00|2013.89|2013.89|2013.84|2013.84|2015.09|2015.09|2011.98|2011.98|0
1596726300000|2020-08-06 15:05:00|2013.88|2013.88|2016.72|2016.72|2016.76|2016.76|2013.88|2013.88|0
1596726600000|2020-08-06 15:10:00|2016.76|2016.76|2012.83|2012.83|2016.84|2016.84|2012.56|2012.56|0
1596726900000|2020-08-06 15:15:00|2012.89|2012.89|2013.73|2013.73|2014.96|2014.96|2012.64|2012.64|0
1596727200000|2020-08-06 15:20:00|2013.79|2013.79|2015.58|2015.58|2016.37|2016.37|2013.29|2013.29|0
1596727500000|2020-08-06 15:25:00|2015.52|2015.52|2016.02|2016.02|2016.6|2016.6|2013.75|2013.75|0
1596784500000|2020-08-07 07:15:00|1996.1|1996.1|2002.39|2002.39|2002.73|2002.73|1996.1|1996.1|0
1596784800000|2020-08-07 07:20:00|2002.22|2002.22|2004.34|2004.34|2007.29|2007.29|1998.35|1998.35|0
1596785100000|2020-08-07 07:25:00|2004.22|2004.22|2003.35|2003.35|2005.76|2005.76|2000.56|2000.56|0
1596785400000|2020-08-07 07:30:00|2003.02|2003.02|2001.97|2001.97|2003.02|2003.02|2000.08|2000.08|0
1596785700000|2020-08-07 07:35:00|2002.13|2002.13|1996.91|1996.91|2002.67|2002.67|1996.85|1996.85|0
1596786000000|2020-08-07 07:40:00|1996.85|1996.85|1995.51|1995.51|1997.9|1997.9|1994.7|1994.7|0
1596786300000|2020-08-07 07:45:00|1995.96|1995.96|1995.95|1995.95|1998.29|1998.29|1994.55|1994.55|0
1596786600000|2020-08-07 07:50:00|1995.84|1995.84|1995.83|1995.83|1999.2|1999.2|1994.38|1994.38|0
1596786900000|2020-08-07 07:55:00|1995.99|1995.99|2005.57|2005.57|2005.57|2005.57|1994.21|1994.21|0
1596787200000|2020-08-07 08:00:00|2005.52|2005.52|2002.22|2002.22|2005.9|2005.9|2002.22|2002.22|0
1596787500000|2020-08-07 08:05:00|2002.38|2002.38|1999.59|1999.59|2002.38|2002.38|1998.05|1998.05|0
1596787800000|2020-08-07 08:10:00|1999.57|1999.57|2003.03|2003.03|2003.15|2003.15|1998.42|1998.42|0
1596788100000|2020-08-07 08:15:00|2003.2|2003.2|2004.64|2004.64|2004.83|2004.83|2001.92|2001.92|0
1596788400000|2020-08-07 08:20:00|2004.76|2004.76|2006.94|2006.94|2007.1|2007.1|2004.6|2004.6|0
1596788700000|2020-08-07 08:25:00|2006.69|2006.69|2004.34|2004.34|2006.98|2006.98|2004.21|2004.21|0
1596789000000|2020-08-07 08:30:00|2004.18|2004.18|2001.01|2001.01|2005.12|2005.12|2000.97|2000.97|0
1596789300000|2020-08-07 08:35:00|2001.07|2001.07|1996.57|1996.57|2002.31|2002.31|1995.79|1995.79|0
1596789600000|2020-08-07 08:40:00|1996.41|1996.41|1996.3|1996.3|1997.17|1997.17|1995.37|1995.37|0
1596789900000|2020-08-07 08:45:00|1996.28|1996.28|1997.01|1997.01|1997.01|1997.01|1995.11|1995.11|0
1596790200000|2020-08-07 08:50:00|1996.83|1996.83|1996.53|1996.53|1998.31|1998.31|1996.3|1996.3|0
1596790500000|2020-08-07 08:55:00|1996.49|1996.49|1997.14|1997.14|1997.97|1997.97|1996.07|1996.07|0
1596790800000|2020-08-07 09:00:00|1997.31|1997.31|1994.57|1994.57|1997.61|1997.61|1994.57|1994.57|0
1596791100000|2020-08-07 09:05:00|1994.34|1994.34|1996.05|1996.05|1996.24|1996.24|1992.77|1992.77|0
1596791400000|2020-08-07 09:10:00|1995.88|1995.88|1990.57|1990.57|1996.31|1996.31|1990.52|1990.52|0
1596791700000|2020-08-07 09:15:00|1990.24|1990.24|1993.33|1993.33|1994.34|1994.34|1989.2|1989.2|0
1596792000000|2020-08-07 09:20:00|1993.22|1993.22|1993.99|1993.99|1993.99|1993.99|1992.15|1992.15|0
1596792300000|2020-08-07 09:25:00|1993.96|1993.96|1990.95|1990.95|1993.96|1993.96|1989.11|1989.11|0
1596792600000|2020-08-07 09:30:00|1990.62|1990.62|1993.57|1993.57|1994.73|1994.73|1989.59|1989.59|0
1596792900000|2020-08-07 09:35:00|1993.35|1993.35|1994.07|1994.07|1995.05|1995.05|1993.01|1993.01|0
1596793200000|2020-08-07 09:40:00|1994.03|1994.03|1996.94|1996.94|1997.01|1997.01|1993.97|1993.97|0
1596793500000|2020-08-07 09:45:00|1997.01|1997.01|1995.6|1995.6|1997.01|1997.01|1995.43|1995.43|0
1596793800000|2020-08-07 09:50:00|1995.58|1995.58|1995.09|1995.09|1995.93|1995.93|1994.2|1994.2|0
1596794100000|2020-08-07 09:55:00|1995.26|1995.26|1994.72|1994.72|1995.26|1995.26|1993.7|1993.7|0
1596794400000|2020-08-07 10:00:00|1994.83|1994.83|1993.13|1993.13|1994.83|1994.83|1992.62|1992.62|0
1596794700000|2020-08-07 10:05:00|1993.1|1993.1|1991.02|1991.02|1994.59|1994.59|1991.02|1991.02|0
1596795000000|2020-08-07 10:10:00|1990.69|1990.69|1991.94|1991.94|1991.99|1991.99|1990.49|1990.49|0
1596795300000|2020-08-07 10:15:00|1991.95|1991.95|1993.75|1993.75|1994.84|1994.84|1991.95|1991.95|0
1596795600000|2020-08-07 10:20:00|1993.64|1993.64|1997.01|1997.01|1997.51|1997.51|1993.21|1993.21|0
1596795900000|2020-08-07 10:25:00|1997.03|1997.03|1997.13|1997.13|1998.29|1998.29|1996.74|1996.74|0
1596796200000|2020-08-07 10:30:00|1997.3|1997.3|1998.12|1998.12|1998.76|1998.76|1995.96|1995.96|0
1596796500000|2020-08-07 10:35:00|1998.34|1998.34|1998.28|1998.28|2000.1|2000.1|1997.52|1997.52|0
1596796800000|2020-08-07 10:40:00|1998.44|1998.44|2001.73|2001.73|2002.59|2002.59|1998.44|1998.44|0
1596797100000|2020-08-07 10:45:00|2001.57|2001.57|2001.28|2001.28|2001.57|2001.57|2000.39|2000.39|0
1596797400000|2020-08-07 10:50:00|2001.23|2001.23|2000.72|2000.72|2002.09|2002.09|2000.15|2000.15|0
1596797700000|2020-08-07 10:55:00|2000.76|2000.76|2005.29|2005.29|2005.29|2005.29|2000.76|2000.76|0
1596798000000|2020-08-07 11:00:00|2005.75|2005.75|2000.35|2000.35|2006.86|2006.86|2000.35|2000.35|0
1596798300000|2020-08-07 11:05:00|2000.37|2000.37|1997.56|1997.56|2000.37|2000.37|1997.06|1997.06|0
1596798600000|2020-08-07 11:10:00|1997.57|1997.57|1998.61|1998.61|1999.06|1999.06|1996.63|1996.63|0
1596798900000|2020-08-07 11:15:00|1998.45|1998.45|1996.9|1996.9|1998.45|1998.45|1996.87|1996.87|0
1596799200000|2020-08-07 11:20:00|1997.07|1997.07|1996.66|1996.66|1999.55|1999.55|1996.32|1996.32|0
1596799500000|2020-08-07 11:25:00|1996.83|1996.83|1998.11|1998.11|1998.11|1998.11|1996.83|1996.83|0
1596799800000|2020-08-07 11:30:00|1997.99|1997.99|1998.01|1998.01|1998.65|1998.65|1997.76|1997.76|0
1596800100000|2020-08-07 11:35:00|1998.18|1998.18|1995.06|1995.06|1998.19|1998.19|1994.82|1994.82|0
1596800400000|2020-08-07 11:40:00|1994.78|1994.78|1993.44|1993.44|1994.78|1994.78|1993.18|1993.18|0
1596800700000|2020-08-07 11:45:00|1993.42|1993.42|1992.57|1992.57|1993.51|1993.51|1992.07|1992.07|0
1596801000000|2020-08-07 11:50:00|1992.63|1992.63|1991.6|1991.6|1992.64|1992.64|1991|1991|0
1596801300000|2020-08-07 11:55:00|1991.59|1991.59|1990.5|1990.5|1992.5|1992.5|1990.39|1990.39|0
1596801600000|2020-08-07 12:00:00|1990.51|1990.51|1992.26|1992.26|1992.91|1992.91|1990.51|1990.51|0
1596801900000|2020-08-07 12:05:00|1992.2|1992.2|1991.11|1991.11|1992.54|1992.54|1990.91|1990.91|0
1596802200000|2020-08-07 12:10:00|1991.17|1991.17|1991.71|1991.71|1992.36|1992.36|1990.47|1990.47|0
1596802500000|2020-08-07 12:15:00|1991.55|1991.55|1990.4|1990.4|1991.55|1991.55|1989.52|1989.52|0
1596802800000|2020-08-07 12:20:00|1990.12|1990.12|1990.86|1990.86|1991.7|1991.7|1990.06|1990.06|0
1596803100000|2020-08-07 12:25:00|1990.69|1990.69|1989.93|1989.93|1991.07|1991.07|1989.32|1989.32|0
1596803400000|2020-08-07 12:30:00|1990.36|1990.36|1999.66|1999.66|2002.47|2002.47|1990.36|1990.36|0
1596803700000|2020-08-07 12:35:00|1999.83|1999.83|1996.05|1996.05|2001.73|2001.73|1996.05|1996.05|0
1596804000000|2020-08-07 12:40:00|1995.89|1995.89|1994.17|1994.17|1995.94|1995.94|1992.8|1992.8|0
1596804300000|2020-08-07 12:45:00|1994.06|1994.06|1992.17|1992.17|1994.95|1994.95|1991.61|1991.61|0
1596804600000|2020-08-07 12:50:00|1992|1992|1991.56|1991.56|1992|1992|1989.49|1989.49|0
1596804900000|2020-08-07 12:55:00|1991.61|1991.61|1991.17|1991.17|1992.23|1992.23|1989.89|1989.89|0
1596805200000|2020-08-07 13:00:00|1991.11|1991.11|1991.42|1991.42|1993.02|1993.02|1990.44|1990.44|0
1596805500000|2020-08-07 13:05:00|1991.59|1991.59|1992.75|1992.75|1992.99|1992.99|1991.22|1991.22|0
1596805800000|2020-08-07 13:10:00|1992.81|1992.81|1991.19|1991.19|1993.12|1993.12|1990.67|1990.67|0
1596806100000|2020-08-07 13:15:00|1991.13|1991.13|1990.77|1990.77|1991.94|1991.94|1988.71|1988.71|0
1596806400000|2020-08-07 13:20:00|1990.81|1990.81|1990.92|1990.92|1991.21|1991.21|1989.34|1989.34|0
1596806700000|2020-08-07 13:25:00|1991.08|1991.08|1992.01|1992.01|1992.12|1992.12|1989.84|1989.84|0
1596807000000|2020-08-07 13:30:00|1991.68|1991.68|1999.65|1999.65|1999.69|1999.69|1991.61|1991.61|0
1596807300000|2020-08-07 13:35:00|1999.6|1999.6|1993.72|1993.72|1999.93|1999.93|1993.72|1993.72|0
1596807600000|2020-08-07 13:40:00|1992.97|1992.97|1994.82|1994.82|1995.56|1995.56|1992.13|1992.13|0
1596807900000|2020-08-07 13:45:00|1994.86|1994.86|1999.43|1999.43|2000.02|2000.02|1994.86|1994.86|0
1596808200000|2020-08-07 13:50:00|1999.59|1999.59|2000.69|2000.69|2002.72|2002.72|1999.39|1999.39|0
1596808500000|2020-08-07 13:55:00|2000.36|2000.36|2000.12|2000.12|2000.36|2000.36|1998.98|1998.98|0
1596808800000|2020-08-07 14:00:00|2000.07|2000.07|1999.38|1999.38|2001.22|2001.22|1999.1|1999.1|0
1596809100000|2020-08-07 14:05:00|1999.49|1999.49|2002.61|2002.61|2002.76|2002.76|1998.97|1998.97|0
1596809400000|2020-08-07 14:10:00|2002.45|2002.45|2005.18|2005.18|2006.52|2006.52|2002.08|2002.08|0
1596809700000|2020-08-07 14:15:00|2005.3|2005.3|2004.18|2004.18|2005.83|2005.83|2003.89|2003.89|0
1596810000000|2020-08-07 14:20:00|2004.01|2004.01|2001.6|2001.6|2004.01|2004.01|2000.64|2000.64|0
1596810300000|2020-08-07 14:25:00|2001.71|2001.71|2003.51|2003.51|2004.18|2004.18|2000.95|2000.95|0
1596810600000|2020-08-07 14:30:00|2003.57|2003.57|2006.98|2006.98|2007.03|2007.03|2003.57|2003.57|0
1596810900000|2020-08-07 14:35:00|2007.07|2007.07|2006.89|2006.89|2007.81|2007.81|2006.89|2006.89|0
1596811200000|2020-08-07 14:40:00|2006.95|2006.95|2010.25|2010.25|2010.95|2010.95|2006.84|2006.84|0
1596811500000|2020-08-07 14:45:00|2010.09|2010.09|2009.98|2009.98|2011.37|2011.37|2009.49|2009.49|0
1596811800000|2020-08-07 14:50:00|2009.94|2009.94|2008.9|2008.9|2010.97|2010.97|2008.89|2008.89|0
1596812100000|2020-08-07 14:55:00|2008.88|2008.88|2005.44|2005.44|2009.14|2009.14|2005.34|2005.34|0
1596812400000|2020-08-07 15:00:00|2005.5|2005.5|2007.64|2007.64|2007.65|2007.65|2004.64|2004.64|0
1596812700000|2020-08-07 15:05:00|2007.58|2007.58|2008.92|2008.92|2010.51|2010.51|2006.88|2006.88|0
1596813000000|2020-08-07 15:10:00|2008.75|2008.75|2008.57|2008.57|2009.88|2009.88|2008.28|2008.28|0
1596813300000|2020-08-07 15:15:00|2008.63|2008.63|2009.61|2009.61|2010.22|2010.22|2008.26|2008.26|0
1596813600000|2020-08-07 15:20:00|2009.72|2009.72|2010.23|2010.23|2010.67|2010.67|2009.3|2009.3|0
1596813900000|2020-08-07 15:25:00|2010.07|2010.07|2007.41|2007.41|2010.5|2010.5|2006.44|2006.44|0
1597043700000|2020-08-10 07:15:00|2035.87|2035.87|2039.77|2039.77|2042.48|2042.48|2031.61|2031.61|0
1597044000000|2020-08-10 07:20:00|2039.61|2039.61|2045.01|2045.01|2046.89|2046.89|2039.61|2039.61|0
1597044300000|2020-08-10 07:25:00|2044.95|2044.95|2042.06|2042.06|2045.34|2045.34|2037.19|2037.19|0
1597044600000|2020-08-10 07:30:00|2042.23|2042.23|2039.31|2039.31|2044.8|2044.8|2038.86|2038.86|0
1597044900000|2020-08-10 07:35:00|2039.64|2039.64|2034.3|2034.3|2040.47|2040.47|2033.85|2033.85|0
1597045200000|2020-08-10 07:40:00|2034.92|2034.92|2032.84|2032.84|2036.38|2036.38|2030.44|2030.44|0
1597045500000|2020-08-10 07:45:00|2033.01|2033.01|2031.95|2031.95|2034.78|2034.78|2030.23|2030.23|0
1597045800000|2020-08-10 07:50:00|2031.77|2031.77|2024.3|2024.3|2032.5|2032.5|2023.72|2023.72|0
1597046100000|2020-08-10 07:55:00|2024.34|2024.34|2030.11|2030.11|2030.15|2030.15|2023.63|2023.63|0
1597046400000|2020-08-10 08:00:00|2030.44|2030.44|2026.86|2026.86|2031.71|2031.71|2026.86|2026.86|0
1597046700000|2020-08-10 08:05:00|2026.69|2026.69|2022.8|2022.8|2026.97|2026.97|2020.74|2020.74|0
1597047000000|2020-08-10 08:10:00|2022.47|2022.47|2015.91|2015.91|2022.47|2022.47|2015.75|2015.75|0
1597047300000|2020-08-10 08:15:00|2016.02|2016.02|2019.88|2019.88|2020.8|2020.8|2015.98|2015.98|0
1597047600000|2020-08-10 08:20:00|2019.86|2019.86|2017.74|2017.74|2020.75|2020.75|2016.29|2016.29|0
1597047900000|2020-08-10 08:25:00|2017.57|2017.57|2019.18|2019.18|2019.35|2019.35|2014.63|2014.63|0
1597048200000|2020-08-10 08:30:00|2019.15|2019.15|2017.46|2017.46|2019.15|2019.15|2015.67|2015.67|0
1597048500000|2020-08-10 08:35:00|2017.4|2017.4|2016.69|2016.69|2019.73|2019.73|2016.63|2016.63|0
1597048800000|2020-08-10 08:40:00|2016.52|2016.52|2012.32|2012.32|2017.89|2017.89|2011.5|2011.5|0
1597049100000|2020-08-10 08:45:00|2012.48|2012.48|2012.74|2012.74|2014.26|2014.26|2011.61|2011.61|0
1597049400000|2020-08-10 08:50:00|2013.07|2013.07|2016.67|2016.67|2017.32|2017.32|2013.07|2013.07|0
1597049700000|2020-08-10 08:55:00|2016.5|2016.5|2016.7|2016.7|2017.36|2017.36|2015.76|2015.76|0
1597050000000|2020-08-10 09:00:00|2016.87|2016.87|2018.17|2018.17|2018.43|2018.43|2015.21|2015.21|0
1597050300000|2020-08-10 09:05:00|2017.99|2017.99|2022.94|2022.94|2022.94|2022.94|2017.99|2017.99|0
1597050600000|2020-08-10 09:10:00|2022.97|2022.97|2023.31|2023.31|2024.05|2024.05|2022.8|2022.8|0
1597050900000|2020-08-10 09:15:00|2023.19|2023.19|2020.74|2020.74|2024.15|2024.15|2020.14|2020.14|0
1597051200000|2020-08-10 09:20:00|2020.8|2020.8|2022.83|2022.83|2023.55|2023.55|2020.8|2020.8|0
1597051500000|2020-08-10 09:25:00|2023.2|2023.2|2022.4|2022.4|2024.49|2024.49|2021.88|2021.88|0
1597051800000|2020-08-10 09:30:00|2022.57|2022.57|2020.84|2020.84|2022.57|2022.57|2020.78|2020.78|0
1597052100000|2020-08-10 09:35:00|2020.67|2020.67|2020.49|2020.49|2021.22|2021.22|2019.24|2019.24|0
1597052400000|2020-08-10 09:40:00|2020.55|2020.55|2020.04|2020.04|2022.52|2022.52|2020.04|2020.04|0
1597052700000|2020-08-10 09:45:00|2019.98|2019.98|2021.42|2021.42|2021.42|2021.42|2019.9|2019.9|0
1597053000000|2020-08-10 09:50:00|2021.59|2021.59|2022.63|2022.63|2023.23|2023.23|2021.2|2021.2|0
1597053300000|2020-08-10 09:55:00|2022.59|2022.59|2023.46|2023.46|2023.52|2023.52|2021.39|2021.39|0
1597053600000|2020-08-10 10:00:00|2023.4|2023.4|2022.43|2022.43|2023.85|2023.85|2022.11|2022.11|0
1597053900000|2020-08-10 10:05:00|2022.32|2022.32|2025.19|2025.19|2025.19|2025.19|2022.03|2022.03|0
1597054200000|2020-08-10 10:10:00|2025.22|2025.22|2024.92|2024.92|2025.66|2025.66|2024.86|2024.86|0
1597054500000|2020-08-10 10:15:00|2024.88|2024.88|2024.01|2024.01|2025.4|2025.4|2023.46|2023.46|0
1597054800000|2020-08-10 10:20:00|2024.13|2024.13|2024.69|2024.69|2026.96|2026.96|2024.04|2024.04|0
1597055100000|2020-08-10 10:25:00|2024.36|2024.36|2028.52|2028.52|2028.67|2028.67|2024.36|2024.36|0
1597055400000|2020-08-10 10:30:00|2028.55|2028.55|2031.3|2031.3|2031.83|2031.83|2028.15|2028.15|0
1597055700000|2020-08-10 10:35:00|2031.08|2031.08|2031.16|2031.16|2031.59|2031.59|2029.5|2029.5|0
1597056000000|2020-08-10 10:40:00|2031.21|2031.21|2032.01|2032.01|2032.63|2032.63|2030.46|2030.46|0
1597056300000|2020-08-10 10:45:00|2031.67|2031.67|2029.49|2029.49|2031.67|2031.67|2029.49|2029.49|0
1597056600000|2020-08-10 10:50:00|2029.53|2029.53|2028.61|2028.61|2029.9|2029.9|2027.51|2027.51|0
1597056900000|2020-08-10 10:55:00|2028.48|2028.48|2031.41|2031.41|2031.41|2031.41|2027.81|2027.81|0
1597057200000|2020-08-10 11:00:00|2030.96|2030.96|2030.73|2030.73|2032.01|2032.01|2030.61|2030.61|0
1597057500000|2020-08-10 11:05:00|2030.4|2030.4|2028.63|2028.63|2030.47|2030.47|2027.51|2027.51|0
1597057800000|2020-08-10 11:10:00|2028.51|2028.51|2029.33|2029.33|2029.37|2029.37|2026.94|2026.94|0
1597058100000|2020-08-10 11:15:00|2029.5|2029.5|2028.6|2028.6|2029.5|2029.5|2025.99|2025.99|0
1597058400000|2020-08-10 11:20:00|2028.43|2028.43|2028.47|2028.47|2028.69|2028.69|2028.04|2028.04|0
1597058700000|2020-08-10 11:25:00|2028.42|2028.42|2026.63|2026.63|2028.58|2028.58|2026.63|2026.63|0
1597059000000|2020-08-10 11:30:00|2026.55|2026.55|2023.92|2023.92|2027.54|2027.54|2023.75|2023.75|0
1597059300000|2020-08-10 11:35:00|2023.87|2023.87|2024.52|2024.52|2024.74|2024.74|2023.37|2023.37|0
1597059600000|2020-08-10 11:40:00|2024.57|2024.57|2025.3|2025.3|2025.35|2025.35|2024.52|2024.52|0
1597059900000|2020-08-10 11:45:00|2025.42|2025.42|2019.68|2019.68|2025.8|2025.8|2019.6|2019.6|0
1597060200000|2020-08-10 11:50:00|2019.35|2019.35|2019.01|2019.01|2019.97|2019.97|2017.52|2017.52|0
1597060500000|2020-08-10 11:55:00|2018.85|2018.85|2020.47|2020.47|2021.74|2021.74|2018.85|2018.85|0
1597060800000|2020-08-10 12:00:00|2020.42|2020.42|2021.05|2021.05|2022.17|2022.17|2019.96|2019.96|0
1597061100000|2020-08-10 12:05:00|2021.19|2021.19|2022.24|2022.24|2022.4|2022.4|2021.02|2021.02|0
1597061400000|2020-08-10 12:10:00|2022.18|2022.18|2021.35|2021.35|2022.57|2022.57|2020.81|2020.81|0
1597061700000|2020-08-10 12:15:00|2021.19|2021.19|2020.9|2020.9|2021.3|2021.3|2019.78|2019.78|0
1597062000000|2020-08-10 12:20:00|2020.84|2020.84|2021.81|2021.81|2023.06|2023.06|2020.84|2020.84|0
1597062300000|2020-08-10 12:25:00|2021.97|2021.97|2022.49|2022.49|2023.61|2023.61|2020.81|2020.81|0
1597062600000|2020-08-10 12:30:00|2022.4|2022.4|2020.4|2020.4|2022.4|2022.4|2019.28|2019.28|0
1597062900000|2020-08-10 12:35:00|2020.31|2020.31|2021.71|2021.71|2021.91|2021.91|2019.19|2019.19|0
1597063200000|2020-08-10 12:40:00|2021.65|2021.65|2023.88|2023.88|2023.88|2023.88|2021.65|2021.65|0
1597063500000|2020-08-10 12:45:00|2024.21|2024.21|2024.41|2024.41|2024.41|2024.41|2023.36|2023.36|0
1597063800000|2020-08-10 12:50:00|2024.25|2024.25|2024.29|2024.29|2024.96|2024.96|2023.74|2023.74|0
1597064100000|2020-08-10 12:55:00|2024.35|2024.35|2025.59|2025.59|2026.55|2026.55|2024.33|2024.33|0
1597064400000|2020-08-10 13:00:00|2025.55|2025.55|2024.81|2024.81|2025.55|2025.55|2024.44|2024.44|0
1597064700000|2020-08-10 13:05:00|2024.92|2024.92|2024.65|2024.65|2025.32|2025.32|2024.26|2024.26|0
1597065000000|2020-08-10 13:10:00|2024.61|2024.61|2025.66|2025.66|2026.32|2026.32|2024.57|2024.57|0
1597065300000|2020-08-10 13:15:00|2025.6|2025.6|2024.93|2024.93|2026.18|2026.18|2023.79|2023.79|0
1597065600000|2020-08-10 13:20:00|2024.76|2024.76|2026.97|2026.97|2027.77|2027.77|2024.65|2024.65|0
1597065900000|2020-08-10 13:25:00|2027.08|2027.08|2029.67|2029.67|2029.98|2029.98|2027.08|2027.08|0
1597066200000|2020-08-10 13:30:00|2029.83|2029.83|2040.22|2040.22|2040.22|2040.22|2029.67|2029.67|0
1597066500000|2020-08-10 13:35:00|2040.23|2040.23|2038.76|2038.76|2042.24|2042.24|2038.13|2038.13|0
1597066800000|2020-08-10 13:40:00|2038.73|2038.73|2036.91|2036.91|2039.47|2039.47|2035.07|2035.07|0
1597067100000|2020-08-10 13:45:00|2036.96|2036.96|2036.84|2036.84|2039.36|2039.36|2035.88|2035.88|0
1597067400000|2020-08-10 13:50:00|2036.96|2036.96|2037.14|2037.14|2039.38|2039.38|2036.96|2036.96|0
1597067700000|2020-08-10 13:55:00|2036.81|2036.81|2038.82|2038.82|2039.77|2039.77|2036.72|2036.72|0
1597068000000|2020-08-10 14:00:00|2039.32|2039.32|2037.92|2037.92|2039.72|2039.72|2037.58|2037.58|0
1597068300000|2020-08-10 14:05:00|2037.97|2037.97|2037.58|2037.58|2038.45|2038.45|2037.38|2037.38|0
1597068600000|2020-08-10 14:10:00|2037.63|2037.63|2039.19|2039.19|2039.83|2039.83|2037.58|2037.58|0
1597068900000|2020-08-10 14:15:00|2039.36|2039.36|2041.91|2041.91|2042.1|2042.1|2039.36|2039.36|0
1597069200000|2020-08-10 14:20:00|2041.95|2041.95|2039.27|2039.27|2042.15|2042.15|2039.21|2039.21|0
1597069500000|2020-08-10 14:25:00|2039.33|2039.33|2041.83|2041.83|2042.17|2042.17|2039|2039|0
1597069800000|2020-08-10 14:30:00|2041.89|2041.89|2043.45|2043.45|2043.45|2043.45|2041.4|2041.4|0
1597070100000|2020-08-10 14:35:00|2043.46|2043.46|2045.13|2045.13|2045.72|2045.72|2043.46|2043.46|0
1597070400000|2020-08-10 14:40:00|2045.04|2045.04|2044.47|2044.47|2045.08|2045.08|2043.16|2043.16|0
1597070700000|2020-08-10 14:45:00|2044.8|2044.8|2042.71|2042.71|2044.8|2044.8|2042.68|2042.68|0
1597071000000|2020-08-10 14:50:00|2042.67|2042.67|2042.3|2042.3|2042.67|2042.67|2041|2041|0
1597071300000|2020-08-10 14:55:00|2042.24|2042.24|2040.63|2040.63|2043.36|2043.36|2039.72|2039.72|0
1597071600000|2020-08-10 15:00:00|2040.01|2040.01|2039.71|2039.71|2040.68|2040.68|2038.63|2038.63|0
1597071900000|2020-08-10 15:05:00|2039.75|2039.75|2040.61|2040.61|2041.4|2041.4|2039.16|2039.16|0
1597072200000|2020-08-10 15:10:00|2040.55|2040.55|2040.81|2040.81|2041.38|2041.38|2039.22|2039.22|0
1597072500000|2020-08-10 15:15:00|2040.8|2040.8|2041.64|2041.64|2042.33|2042.33|2039.79|2039.79|0
1597072800000|2020-08-10 15:20:00|2041.81|2041.81|2044.08|2044.08|2044.14|2044.14|2041.7|2041.7|0
1597073100000|2020-08-10 15:25:00|2043.97|2043.97|2043.71|2043.71|2044.21|2044.21|2042.11|2042.11|0
1597130100000|2020-08-11 07:15:00|2082.82|2082.82|2078.17|2078.17|2087.72|2087.72|2078.11|2078.11|0
1597130400000|2020-08-11 07:20:00|2078.06|2078.06|2083.02|2083.02|2086.92|2086.92|2078.06|2078.06|0
1597130700000|2020-08-11 07:25:00|2082.97|2082.97|2082.25|2082.25|2085.48|2085.48|2082.25|2082.25|0
1597131000000|2020-08-11 07:30:00|2082.08|2082.08|2085.39|2085.39|2085.55|2085.55|2080.99|2080.99|0
1597131300000|2020-08-11 07:35:00|2085.72|2085.72|2083.76|2083.76|2086.19|2086.19|2082.65|2082.65|0
1597131600000|2020-08-11 07:40:00|2083.59|2083.59|2089.5|2089.5|2090.16|2090.16|2083.59|2083.59|0
1597131900000|2020-08-11 07:45:00|2089.63|2089.63|2089.76|2089.76|2091.64|2091.64|2088.66|2088.66|0
1597132200000|2020-08-11 07:50:00|2090.09|2090.09|2088.63|2088.63|2090.09|2090.09|2087.77|2087.77|0
1597132500000|2020-08-11 07:55:00|2088.46|2088.46|2091.67|2091.67|2092.55|2092.55|2088.46|2088.46|0
1597132800000|2020-08-11 08:00:00|2091.63|2091.63|2089.56|2089.56|2092.8|2092.8|2089.56|2089.56|0
1597133100000|2020-08-11 08:05:00|2089.89|2089.89|2090.7|2090.7|2093.61|2093.61|2089.69|2089.69|0
1597133400000|2020-08-11 08:10:00|2090.74|2090.74|2091.16|2091.16|2093.36|2093.36|2090.74|2090.74|0
1597133700000|2020-08-11 08:15:00|2091.07|2091.07|2095.68|2095.68|2096.18|2096.18|2090.74|2090.74|0
1597134000000|2020-08-11 08:20:00|2095.65|2095.65|2099.34|2099.34|2101.51|2101.51|2095.65|2095.65|0
1597134300000|2020-08-11 08:25:00|2099.45|2099.45|2102.5|2102.5|2103.71|2103.71|2099.07|2099.07|0
1597134600000|2020-08-11 08:30:00|2102.55|2102.55|2109.07|2109.07|2109.07|2109.07|2102.27|2102.27|0
1597134900000|2020-08-11 08:35:00|2108.91|2108.91|2112.49|2112.49|2114.89|2114.89|2108.74|2108.74|0
1597135200000|2020-08-11 08:40:00|2112.54|2112.54|2113.17|2113.17|2113.65|2113.65|2111.11|2111.11|0
1597135500000|2020-08-11 08:45:00|2113.19|2113.19|2119.73|2119.73|2119.73|2119.73|2113.17|2113.17|0
1597135800000|2020-08-11 08:50:00|2120.06|2120.06|2120.77|2120.77|2122.38|2122.38|2119.55|2119.55|0
1597136100000|2020-08-11 08:55:00|2120.82|2120.82|2122.95|2122.95|2122.95|2122.95|2118.77|2118.77|0
1597136400000|2020-08-11 09:00:00|2122.78|2122.78|2118.18|2118.18|2123.5|2123.5|2117.98|2117.98|0
1597136700000|2020-08-11 09:05:00|2118.25|2118.25|2125.16|2125.16|2126.05|2126.05|2117.92|2117.92|0
1597137000000|2020-08-11 09:10:00|2125.1|2125.1|2126.16|2126.16|2126.19|2126.19|2121.73|2121.73|0
1597137300000|2020-08-11 09:15:00|2126.5|2126.5|2128.16|2128.16|2128.18|2128.18|2126.5|2126.5|0
1597137600000|2020-08-11 09:20:00|2128.05|2128.05|2126.48|2126.48|2129.53|2129.53|2126.46|2126.46|0
1597137900000|2020-08-11 09:25:00|2126.47|2126.47|2130.16|2130.16|2130.16|2130.16|2126.47|2126.47|0
1597138200000|2020-08-11 09:30:00|2130.28|2130.28|2131.36|2131.36|2132.04|2132.04|2127.63|2127.63|0
1597138500000|2020-08-11 09:35:00|2131.32|2131.32|2132.49|2132.49|2133.34|2133.34|2130.86|2130.86|0
1597138800000|2020-08-11 09:40:00|2132.55|2132.55|2132.22|2132.22|2134.01|2134.01|2131.55|2131.55|0
1597139100000|2020-08-11 09:45:00|2132.56|2132.56|2136.03|2136.03|2136.54|2136.54|2131.21|2131.21|0
1597139400000|2020-08-11 09:50:00|2136.2|2136.2|2133.76|2133.76|2136.66|2136.66|2133.16|2133.16|0
1597139700000|2020-08-11 09:55:00|2133.82|2133.82|2135.54|2135.54|2136.73|2136.73|2133.42|2133.42|0
1597140000000|2020-08-11 10:00:00|2135.59|2135.59|2136.43|2136.43|2136.79|2136.79|2134.5|2134.5|0
1597140300000|2020-08-11 10:05:00|2136.27|2136.27|2139.64|2139.64|2140.36|2140.36|2136.14|2136.14|0
1597140600000|2020-08-11 10:10:00|2139.7|2139.7|2137.08|2137.08|2139.81|2139.81|2136.99|2136.99|0
1597140900000|2020-08-11 10:15:00|2137.12|2137.12|2136.99|2136.99|2138.73|2138.73|2135.2|2135.2|0
1597141200000|2020-08-11 10:20:00|2136.95|2136.95|2138.48|2138.48|2138.51|2138.51|2136.67|2136.67|0
1597141500000|2020-08-11 10:25:00|2138.44|2138.44|2138.9|2138.9|2139.15|2139.15|2137.42|2137.42|0
1597141800000|2020-08-11 10:30:00|2138.95|2138.95|2137.49|2137.49|2139.7|2139.7|2134.88|2134.88|0
1597142100000|2020-08-11 10:35:00|2137.43|2137.43|2136.41|2136.41|2137.45|2137.45|2134.92|2134.92|0
1597142400000|2020-08-11 10:40:00|2136.24|2136.24|2138.35|2138.35|2138.35|2138.35|2135.98|2135.98|0
1597142700000|2020-08-11 10:45:00|2138.69|2138.69|2138.1|2138.1|2138.82|2138.82|2137.42|2137.42|0
1597143000000|2020-08-11 10:50:00|2137.93|2137.93|2139.37|2139.37|2141.03|2141.03|2137.76|2137.76|0
1597143300000|2020-08-11 10:55:00|2139.26|2139.26|2143.04|2143.04|2143.04|2143.04|2139.26|2139.26|0
1597143600000|2020-08-11 11:00:00|2144.2|2144.2|2144.22|2144.22|2144.79|2144.79|2142.89|2142.89|0
1597143900000|2020-08-11 11:05:00|2144.34|2144.34|2146.54|2146.54|2146.54|2146.54|2144.34|2144.34|0
1597144200000|2020-08-11 11:10:00|2146.7|2146.7|2145.05|2145.05|2146.88|2146.88|2144.35|2144.35|0
1597144500000|2020-08-11 11:15:00|2145.18|2145.18|2148.95|2148.95|2148.95|2148.95|2145.09|2145.09|0
1597144800000|2020-08-11 11:20:00|2148.96|2148.96|2146.2|2146.2|2149.73|2149.73|2145.97|2145.97|0
1597145100000|2020-08-11 11:25:00|2146.09|2146.09|2145.11|2145.11|2146.15|2146.15|2142.81|2142.81|0
1597145400000|2020-08-11 11:30:00|2145.19|2145.19|2143.37|2143.37|2145.19|2145.19|2142.55|2142.55|0
1597145700000|2020-08-11 11:35:00|2143.41|2143.41|2142.23|2142.23|2143.83|2143.83|2142.01|2142.01|0
1597146000000|2020-08-11 11:40:00|2142.17|2142.17|2137.57|2137.57|2142.34|2142.34|2137.57|2137.57|0
1597146300000|2020-08-11 11:45:00|2137.59|2137.59|2133.03|2133.03|2137.59|2137.59|2131.55|2131.55|0
1597146600000|2020-08-11 11:50:00|2132.86|2132.86|2133.9|2133.9|2134.66|2134.66|2131.41|2131.41|0
1597146900000|2020-08-11 11:55:00|2133.96|2133.96|2130.43|2130.43|2134.41|2134.41|2129.34|2129.34|0
1597147200000|2020-08-11 12:00:00|2130.54|2130.54|2127.5|2127.5|2131.01|2131.01|2126.73|2126.73|0
1597147500000|2020-08-11 12:05:00|2127.38|2127.38|2127.28|2127.28|2127.95|2127.95|2125.17|2125.17|0
1597147800000|2020-08-11 12:10:00|2127.34|2127.34|2126.39|2126.39|2127.57|2127.57|2125.79|2125.79|0
1597148100000|2020-08-11 12:15:00|2126.36|2126.36|2126.23|2126.23|2126.8|2126.8|2124.48|2124.48|0
1597148400000|2020-08-11 12:20:00|2126.12|2126.12|2126.67|2126.67|2126.92|2126.92|2125.1|2125.1|0
1597148700000|2020-08-11 12:25:00|2126.71|2126.71|2124.82|2124.82|2126.71|2126.71|2124.65|2124.65|0
1597149000000|2020-08-11 12:30:00|2124.9|2124.9|2125.36|2125.36|2125.65|2125.65|2123.27|2123.27|0
1597149300000|2020-08-11 12:35:00|2125.19|2125.19|2128.08|2128.08|2128.86|2128.86|2125.03|2125.03|0
1597149600000|2020-08-11 12:40:00|2128|2128|2128.85|2128.85|2128.98|2128.98|2126.61|2126.61|0
1597149900000|2020-08-11 12:45:00|2128.9|2128.9|2127.15|2127.15|2128.94|2128.94|2126.49|2126.49|0
1597150200000|2020-08-11 12:50:00|2126.99|2126.99|2126.31|2126.31|2127.87|2127.87|2125.28|2125.28|0
1597150500000|2020-08-11 12:55:00|2126.25|2126.25|2126.43|2126.43|2127.13|2127.13|2125.58|2125.58|0
1597150800000|2020-08-11 13:00:00|2126.47|2126.47|2130.64|2130.64|2131.28|2131.28|2126.36|2126.36|0
1597151100000|2020-08-11 13:05:00|2130.63|2130.63|2127.99|2127.99|2131.4|2131.4|2127.99|2127.99|0
1597151400000|2020-08-11 13:10:00|2128.08|2128.08|2126.16|2126.16|2128.9|2128.9|2125.94|2125.94|0
1597151700000|2020-08-11 13:15:00|2126.13|2126.13|2126.15|2126.15|2127.44|2127.44|2126.13|2126.13|0
1597152000000|2020-08-11 13:20:00|2125.86|2125.86|2119.72|2119.72|2125.86|2125.86|2119.72|2119.72|0
1597152300000|2020-08-11 13:25:00|2119.61|2119.61|2120.43|2120.43|2120.82|2120.82|2118.76|2118.76|0
1597152600000|2020-08-11 13:30:00|2120.63|2120.63|2120.8|2120.8|2123.85|2123.85|2119.61|2119.61|0
1597152900000|2020-08-11 13:35:00|2120.85|2120.85|2118.58|2118.58|2123.36|2123.36|2118.07|2118.07|0
1597153200000|2020-08-11 13:40:00|2118.63|2118.63|2120.01|2120.01|2120.58|2120.58|2116.79|2116.79|0
1597153500000|2020-08-11 13:45:00|2119.97|2119.97|2119.5|2119.5|2120.55|2120.55|2118.8|2118.8|0
1597153800000|2020-08-11 13:50:00|2119.34|2119.34|2118.4|2118.4|2120.94|2120.94|2117.63|2117.63|0
1597154100000|2020-08-11 13:55:00|2118.56|2118.56|2114.78|2114.78|2118.78|2118.78|2114.07|2114.07|0
1597154400000|2020-08-11 14:00:00|2114.82|2114.82|2113.13|2113.13|2115.03|2115.03|2111.48|2111.48|0
1597154700000|2020-08-11 14:05:00|2112.96|2112.96|2110.37|2110.37|2113.04|2113.04|2110.11|2110.11|0
1597155000000|2020-08-11 14:10:00|2110.53|2110.53|2114.09|2114.09|2114.09|2114.09|2110.23|2110.23|0
1597155300000|2020-08-11 14:15:00|2114.18|2114.18|2122.05|2122.05|2122.05|2122.05|2113.39|2113.39|0
1597155600000|2020-08-11 14:20:00|2122.22|2122.22|2124.83|2124.83|2126.65|2126.65|2120.42|2120.42|0
1597155900000|2020-08-11 14:25:00|2125|2125|2121.71|2121.71|2125.37|2125.37|2120|2120|0
1597156200000|2020-08-11 14:30:00|2121.82|2121.82|2123.24|2123.24|2125.28|2125.28|2121.69|2121.69|0
1597156500000|2020-08-11 14:35:00|2122.91|2122.91|2124.84|2124.84|2125.38|2125.38|2122.84|2122.84|0
1597156800000|2020-08-11 14:40:00|2125.01|2125.01|2125.18|2125.18|2128.84|2128.84|2124.86|2124.86|0
1597157100000|2020-08-11 14:45:00|2125.2|2125.2|2130.04|2130.04|2131.82|2131.82|2125.04|2125.04|0
1597157400000|2020-08-11 14:50:00|2129.98|2129.98|2131.97|2131.97|2132.25|2132.25|2129.47|2129.47|0
1597157700000|2020-08-11 14:55:00|2132.03|2132.03|2133.37|2133.37|2133.6|2133.6|2131.73|2131.73|0
1597158000000|2020-08-11 15:00:00|2133.54|2133.54|2133.4|2133.4|2135.64|2135.64|2132.95|2132.95|0
1597158300000|2020-08-11 15:05:00|2133.35|2133.35|2134.26|2134.26|2134.79|2134.79|2132.28|2132.28|0
1597158600000|2020-08-11 15:10:00|2134.37|2134.37|2132.98|2132.98|2134.59|2134.59|2131.41|2131.41|0
1597158900000|2020-08-11 15:15:00|2132.85|2132.85|2136.56|2136.56|2136.56|2136.56|2132.27|2132.27|0
1597159200000|2020-08-11 15:20:00|2136.62|2136.62|2138.25|2138.25|2138.59|2138.59|2136.1|2136.1|0
1597159500000|2020-08-11 15:25:00|2138.33|2138.33|2135.81|2135.81|2139.22|2139.22|2134.57|2134.57|0
1597216500000|2020-08-12 07:15:00|2165.38|2165.38|2164.84|2164.84|2167.5|2167.5|2163.77|2163.77|0
1597216800000|2020-08-12 07:20:00|2164.62|2164.62|2171.23|2171.23|2172.71|2172.71|2161.89|2161.89|0
1597217100000|2020-08-12 07:25:00|2171.56|2171.56|2171.54|2171.54|2173.99|2173.99|2170.63|2170.63|0
1597217400000|2020-08-12 07:30:00|2171.59|2171.59|2172.16|2172.16|2175.04|2175.04|2171.12|2171.12|0
1597217700000|2020-08-12 07:35:00|2172.08|2172.08|2168.58|2168.58|2173.05|2173.05|2166.79|2166.79|0
1597218000000|2020-08-12 07:40:00|2168.62|2168.62|2174.46|2174.46|2175.17|2175.17|2168.62|2168.62|0
1597218300000|2020-08-12 07:45:00|2174.41|2174.41|2176.62|2176.62|2176.67|2176.67|2173.31|2173.31|0
1597218600000|2020-08-12 07:50:00|2176.74|2176.74|2179.04|2179.04|2179.37|2179.37|2175.77|2175.77|0
1597218900000|2020-08-12 07:55:00|2178.88|2178.88|2177.52|2177.52|2180.12|2180.12|2176.54|2176.54|0
1597219200000|2020-08-12 08:00:00|2177.19|2177.19|2176.31|2176.31|2180.13|2180.13|2176.19|2176.19|0
1597219500000|2020-08-12 08:05:00|2176.19|2176.19|2171.41|2171.41|2179.01|2179.01|2171.41|2171.41|0
1597219800000|2020-08-12 08:10:00|2171.33|2171.33|2174.19|2174.19|2175.96|2175.96|2170.32|2170.32|0
1597220100000|2020-08-12 08:15:00|2174.25|2174.25|2172.65|2172.65|2174.71|2174.71|2172.12|2172.12|0
1597220400000|2020-08-12 08:20:00|2172.88|2172.88|2175.95|2175.95|2177.53|2177.53|2172.88|2172.88|0
1597220700000|2020-08-12 08:25:00|2175.9|2175.9|2175.45|2175.45|2176.55|2176.55|2174.78|2174.78|0
1597221000000|2020-08-12 08:30:00|2175.34|2175.34|2178.17|2178.17|2179.02|2179.02|2175.17|2175.17|0
1597221300000|2020-08-12 08:35:00|2178.38|2178.38|2180.12|2180.12|2180.19|2180.19|2177.04|2177.04|0
1597221600000|2020-08-12 08:40:00|2180.06|2180.06|2179.06|2179.06|2180.47|2180.47|2178.18|2178.18|0
1597221900000|2020-08-12 08:45:00|2179.23|2179.23|2181.84|2181.84|2181.88|2181.88|2179.22|2179.22|0
1597222200000|2020-08-12 08:50:00|2181.68|2181.68|2180.8|2180.8|2181.69|2181.69|2179.28|2179.28|0
1597222500000|2020-08-12 08:55:00|2180.68|2180.68|2183.01|2183.01|2183.01|2183.01|2179.76|2179.76|0
1597222800000|2020-08-12 09:00:00|2183.17|2183.17|2188.15|2188.15|2188.15|2188.15|2183.17|2183.17|0
1597223100000|2020-08-12 09:05:00|2187.99|2187.99|2187.34|2187.34|2188.2|2188.2|2186.82|2186.82|0
1597223400000|2020-08-12 09:10:00|2187.51|2187.51|2188.53|2188.53|2189.62|2189.62|2187.24|2187.24|0
1597223700000|2020-08-12 09:15:00|2188.54|2188.54|2190.11|2190.11|2190.19|2190.19|2187.79|2187.79|0
1597224000000|2020-08-12 09:20:00|2189.96|2189.96|2190.43|2190.43|2190.87|2190.87|2189.13|2189.13|0
1597224300000|2020-08-12 09:25:00|2190.6|2190.6|2190.7|2190.7|2191.47|2191.47|2190.08|2190.08|0
1597224600000|2020-08-12 09:30:00|2190.86|2190.86|2191.32|2191.32|2191.9|2191.9|2189.7|2189.7|0
1597224900000|2020-08-12 09:35:00|2191.21|2191.21|2192.8|2192.8|2193|2193|2189.51|2189.51|0
1597225200000|2020-08-12 09:40:00|2192.69|2192.69|2189.68|2189.68|2193.08|2193.08|2189.62|2189.62|0
1597225500000|2020-08-12 09:45:00|2189.85|2189.85|2190.01|2190.01|2190.88|2190.88|2189.57|2189.57|0
1597225800000|2020-08-12 09:50:00|2190.35|2190.35|2191.67|2191.67|2192.14|2192.14|2190.18|2190.18|0
1597226100000|2020-08-12 09:55:00|2191.34|2191.34|2191.66|2191.66|2191.77|2191.77|2189.99|2189.99|0
1597226400000|2020-08-12 10:00:00|2192|2192|2190.62|2190.62|2193.32|2193.32|2190.56|2190.56|0
1597226700000|2020-08-12 10:05:00|2190.45|2190.45|2191.93|2191.93|2192.88|2192.88|2190.16|2190.16|0
1597227000000|2020-08-12 10:10:00|2191.87|2191.87|2195.86|2195.86|2196.59|2196.59|2191.87|2191.87|0
1597227300000|2020-08-12 10:15:00|2195.98|2195.98|2195.66|2195.66|2195.98|2195.98|2194.48|2194.48|0
1597227600000|2020-08-12 10:20:00|2195.62|2195.62|2195.79|2195.79|2197.86|2197.86|2194.98|2194.98|0
1597227900000|2020-08-12 10:25:00|2195.9|2195.9|2194.44|2194.44|2195.95|2195.95|2193.82|2193.82|0
1597228200000|2020-08-12 10:30:00|2194.4|2194.4|2193.47|2193.47|2195.82|2195.82|2193.35|2193.35|0
1597228500000|2020-08-12 10:35:00|2193.59|2193.59|2192.48|2192.48|2194.66|2194.66|2192.48|2192.48|0
1597228800000|2020-08-12 10:40:00|2192.52|2192.52|2192|2192|2192.82|2192.82|2189.98|2189.98|0
1597229100000|2020-08-12 10:45:00|2192.01|2192.01|2193.2|2193.2|2193.2|2193.2|2191.8|2191.8|0
1597229400000|2020-08-12 10:50:00|2193.37|2193.37|2194.06|2194.06|2194.76|2194.76|2193.37|2193.37|0
1597229700000|2020-08-12 10:55:00|2194.39|2194.39|2196.2|2196.2|2196.48|2196.48|2194.31|2194.31|0
1597230000000|2020-08-12 11:00:00|2196.13|2196.13|2195.22|2195.22|2197.39|2197.39|2194.59|2194.59|0
1597230300000|2020-08-12 11:05:00|2195.1|2195.1|2195.56|2195.56|2196.17|2196.17|2194.6|2194.6|0
1597230600000|2020-08-12 11:10:00|2195.55|2195.55|2194.77|2194.77|2195.6|2195.6|2192.71|2192.71|0
1597230900000|2020-08-12 11:15:00|2194.94|2194.94|2195.7|2195.7|2196.38|2196.38|2194.94|2194.94|0
1597231200000|2020-08-12 11:20:00|2195.87|2195.87|2196.3|2196.3|2197.19|2197.19|2195.1|2195.1|0
1597231500000|2020-08-12 11:25:00|2196.26|2196.26|2198.6|2198.6|2198.6|2198.6|2195.55|2195.55|0
1597231800000|2020-08-12 11:30:00|2198.76|2198.76|2201.87|2201.87|2202.08|2202.08|2198.71|2198.71|0
1597232100000|2020-08-12 11:35:00|2202.04|2202.04|2201.16|2201.16|2203.42|2203.42|2201.16|2201.16|0
1597232400000|2020-08-12 11:40:00|2200.94|2200.94|2201.11|2201.11|2201.48|2201.48|2200.79|2200.79|0
1597232700000|2020-08-12 11:45:00|2201.15|2201.15|2202.8|2202.8|2203.45|2203.45|2201.15|2201.15|0
1597233000000|2020-08-12 11:50:00|2202.64|2202.64|2198.5|2198.5|2202.66|2202.66|2198.29|2198.29|0
1597233300000|2020-08-12 11:55:00|2198.34|2198.34|2194.81|2194.81|2198.87|2198.87|2194.77|2194.77|0
1597233600000|2020-08-12 12:00:00|2194.65|2194.65|2195.12|2195.12|2196.08|2196.08|2194.59|2194.59|0
1597233900000|2020-08-12 12:05:00|2195.05|2195.05|2196.83|2196.83|2199.62|2199.62|2195.03|2195.03|0
1597234200000|2020-08-12 12:10:00|2196.5|2196.5|2196.24|2196.24|2197.91|2197.91|2195.74|2195.74|0
1597234500000|2020-08-12 12:15:00|2196.57|2196.57|2197.03|2197.03|2197.52|2197.52|2195.41|2195.41|0
1597234800000|2020-08-12 12:20:00|2196.69|2196.69|2196.97|2196.97|2197.68|2197.68|2195.39|2195.39|0
1597235100000|2020-08-12 12:25:00|2197.14|2197.14|2194.52|2194.52|2197.14|2197.14|2194.34|2194.34|0
1597235400000|2020-08-12 12:30:00|2194.58|2194.58|2196.2|2196.2|2196.46|2196.46|2193.82|2193.82|0
1597235700000|2020-08-12 12:35:00|2196.59|2196.59|2197.4|2197.4|2197.81|2197.81|2196.28|2196.28|0
1597236000000|2020-08-12 12:40:00|2197.45|2197.45|2195.74|2195.74|2197.45|2197.45|2195.02|2195.02|0
1597236300000|2020-08-12 12:45:00|2195.8|2195.8|2196.87|2196.87|2197.86|2197.86|2195.63|2195.63|0
1597236600000|2020-08-12 12:50:00|2196.89|2196.89|2197.44|2197.44|2199.05|2199.05|2196.89|2196.89|0
1597236900000|2020-08-12 12:55:00|2197.36|2197.36|2196.45|2196.45|2198.33|2198.33|2196.22|2196.22|0
1597237200000|2020-08-12 13:00:00|2196.56|2196.56|2200.14|2200.14|2200.75|2200.75|2196.56|2196.56|0
1597237500000|2020-08-12 13:05:00|2200.08|2200.08|2197.95|2197.95|2200.08|2200.08|2197.84|2197.84|0
1597237800000|2020-08-12 13:10:00|2197.84|2197.84|2195.44|2195.44|2198.1|2198.1|2195.32|2195.32|0
1597238100000|2020-08-12 13:15:00|2195.32|2195.32|2195.27|2195.27|2196.55|2196.55|2194.79|2194.79|0
1597238400000|2020-08-12 13:20:00|2195.29|2195.29|2196.71|2196.71|2196.81|2196.81|2195.04|2195.04|0
1597238700000|2020-08-12 13:25:00|2196.83|2196.83|2199.64|2199.64|2199.96|2199.96|2196.34|2196.34|0
1597239000000|2020-08-12 13:30:00|2199.48|2199.48|2196.17|2196.17|2199.6|2199.6|2195.69|2195.69|0
1597239300000|2020-08-12 13:35:00|2196.39|2196.39|2196.98|2196.98|2199.71|2199.71|2196.39|2196.39|0
1597239600000|2020-08-12 13:40:00|2197.31|2197.31|2195.88|2195.88|2197.69|2197.69|2194.85|2194.85|0
1597239900000|2020-08-12 13:45:00|2195.94|2195.94|2195.55|2195.55|2196.72|2196.72|2192.71|2192.71|0
1597240200000|2020-08-12 13:50:00|2195.71|2195.71|2194.26|2194.26|2196.33|2196.33|2192.24|2192.24|0
1597240500000|2020-08-12 13:55:00|2194.21|2194.21|2191.62|2191.62|2194.21|2194.21|2190.08|2190.08|0
1597240800000|2020-08-12 14:00:00|2191.85|2191.85|2193.14|2193.14|2193.14|2193.14|2190.76|2190.76|0
1597241100000|2020-08-12 14:05:00|2193.31|2193.31|2196.8|2196.8|2198.07|2198.07|2193.17|2193.17|0
1597241400000|2020-08-12 14:10:00|2196.74|2196.74|2195.98|2195.98|2199.11|2199.11|2194.75|2194.75|0
1597241700000|2020-08-12 14:15:00|2196.02|2196.02|2196.85|2196.85|2198.69|2198.69|2195.17|2195.17|0
1597242000000|2020-08-12 14:20:00|2196.69|2196.69|2199.65|2199.65|2199.67|2199.67|2195.62|2195.62|0
1597242300000|2020-08-12 14:25:00|2199.7|2199.7|2194.02|2194.02|2200.34|2200.34|2192.37|2192.37|0
1597242600000|2020-08-12 14:30:00|2194.52|2194.52|2194.82|2194.82|2197.05|2197.05|2194.48|2194.48|0
1597242900000|2020-08-12 14:35:00|2194.76|2194.76|2193.36|2193.36|2196.1|2196.1|2192.5|2192.5|0
1597243200000|2020-08-12 14:40:00|2193.58|2193.58|2197.03|2197.03|2198.76|2198.76|2193.27|2193.27|0
1597243500000|2020-08-12 14:45:00|2197.36|2197.36|2196.63|2196.63|2198.79|2198.79|2196.51|2196.51|0
1597243800000|2020-08-12 14:50:00|2196.86|2196.86|2193.75|2193.75|2197.25|2197.25|2193.34|2193.34|0
1597244100000|2020-08-12 14:55:00|2193.8|2193.8|2193.74|2193.74|2197.4|2197.4|2193.62|2193.62|0
1597244400000|2020-08-12 15:00:00|2193.57|2193.57|2195.56|2195.56|2196.46|2196.46|2193.04|2193.04|0
1597244700000|2020-08-12 15:05:00|2195.51|2195.51|2195.44|2195.44|2196.14|2196.14|2194.7|2194.7|0
1597245000000|2020-08-12 15:10:00|2195.65|2195.65|2192.65|2192.65|2196.27|2196.27|2192.17|2192.17|0
1597245300000|2020-08-12 15:15:00|2192.86|2192.86|2188.12|2188.12|2192.87|2192.87|2187.61|2187.61|0
1597245600000|2020-08-12 15:20:00|2188|2188|2187.03|2187.03|2188.34|2188.34|2184.23|2184.23|0
1597245900000|2020-08-12 15:25:00|2187.43|2187.43|2192.31|2192.31|2192.31|2192.31|2186.39|2186.39|0
1597302900000|2020-08-13 07:15:00|2157.09|2157.09|2160.62|2160.62|2160.78|2160.78|2154|2154|0
1597303200000|2020-08-13 07:20:00|2160.45|2160.45|2156.59|2156.59|2161.92|2161.92|2156.39|2156.39|0
1597303500000|2020-08-13 07:25:00|2156.26|2156.26|2146.36|2146.36|2157.69|2157.69|2145.5|2145.5|0
1597303800000|2020-08-13 07:30:00|2146.52|2146.52|2152.64|2152.64|2153.34|2153.34|2144.38|2144.38|0
1597304100000|2020-08-13 07:35:00|2152.31|2152.31|2151.44|2151.44|2153.2|2153.2|2149.74|2149.74|0
1597304400000|2020-08-13 07:40:00|2151.48|2151.48|2154.5|2154.5|2155.46|2155.46|2150.44|2150.44|0
1597304700000|2020-08-13 07:45:00|2153.96|2153.96|2150.57|2150.57|2157.06|2157.06|2150.07|2150.07|0
1597305000000|2020-08-13 07:50:00|2150.29|2150.29|2154.75|2154.75|2157.34|2157.34|2150.27|2150.27|0
1597305300000|2020-08-13 07:55:00|2154.58|2154.58|2152.93|2152.93|2154.58|2154.58|2151.74|2151.74|0
1597305600000|2020-08-13 08:00:00|2152.97|2152.97|2153.21|2153.21|2154.54|2154.54|2152.45|2152.45|0
1597305900000|2020-08-13 08:05:00|2153.17|2153.17|2151.83|2151.83|2153.19|2153.19|2149.68|2149.68|0
1597306200000|2020-08-13 08:10:00|2151.61|2151.61|2156.64|2156.64|2156.64|2156.64|2151.61|2151.61|0
1597306500000|2020-08-13 08:15:00|2156.31|2156.31|2156.38|2156.38|2157.4|2157.4|2154.32|2154.32|0
1597306800000|2020-08-13 08:20:00|2156.21|2156.21|2154.32|2154.32|2156.31|2156.31|2153.99|2153.99|0
1597307100000|2020-08-13 08:25:00|2153.86|2153.86|2150.62|2150.62|2154.96|2154.96|2150.62|2150.62|0
1597307400000|2020-08-13 08:30:00|2150.37|2150.37|2148.64|2148.64|2150.38|2150.38|2147.04|2147.04|0
1597307700000|2020-08-13 08:35:00|2148.48|2148.48|2148.83|2148.83|2149.64|2149.64|2147.61|2147.61|0
1597308000000|2020-08-13 08:40:00|2148.66|2148.66|2148.2|2148.2|2149.26|2149.26|2147.58|2147.58|0
1597308300000|2020-08-13 08:45:00|2148.24|2148.24|2151.29|2151.29|2152.63|2152.63|2147.83|2147.83|0
1597308600000|2020-08-13 08:50:00|2151.06|2151.06|2151.06|2151.06|2151.94|2151.94|2150.1|2150.1|0
1597308900000|2020-08-13 08:55:00|2151.1|2151.1|2150.88|2150.88|2154.42|2154.42|2150.77|2150.77|0
1597309200000|2020-08-13 09:00:00|2150.84|2150.84|2154.29|2154.29|2154.71|2154.71|2150.44|2150.44|0
1597309500000|2020-08-13 09:05:00|2154.12|2154.12|2152.81|2152.81|2154.35|2154.35|2152.5|2152.5|0
1597309800000|2020-08-13 09:10:00|2152.64|2152.64|2152.38|2152.38|2153.36|2153.36|2151.66|2151.66|0
1597310100000|2020-08-13 09:15:00|2152.34|2152.34|2154.59|2154.59|2155.11|2155.11|2151.92|2151.92|0
1597310400000|2020-08-13 09:20:00|2154.42|2154.42|2154.43|2154.43|2154.98|2154.98|2152.67|2152.67|0
1597310700000|2020-08-13 09:25:00|2154.39|2154.39|2155.96|2155.96|2155.96|2155.96|2151.91|2151.91|0
1597311000000|2020-08-13 09:30:00|2156.07|2156.07|2154.62|2154.62|2156.51|2156.51|2152.82|2152.82|0
1597311300000|2020-08-13 09:35:00|2154.79|2154.79|2153.98|2153.98|2157.25|2157.25|2153.88|2153.88|0
1597311600000|2020-08-13 09:40:00|2154.15|2154.15|2154.24|2154.24|2154.8|2154.8|2152.93|2152.93|0
1597311900000|2020-08-13 09:45:00|2154.28|2154.28|2155.46|2155.46|2155.47|2155.47|2154.2|2154.2|0
1597312200000|2020-08-13 09:50:00|2155.13|2155.13|2152.99|2152.99|2155.29|2155.29|2152.9|2152.9|0
1597312500000|2020-08-13 09:55:00|2153.05|2153.05|2151.96|2151.96|2153.91|2153.91|2151.3|2151.3|0
1597312800000|2020-08-13 10:00:00|2152.05|2152.05|2150.63|2150.63|2152.55|2152.55|2150|2150|0
1597313100000|2020-08-13 10:05:00|2150.54|2150.54|2150.23|2150.23|2151.37|2151.37|2149.77|2149.77|0
1597313400000|2020-08-13 10:10:00|2150.24|2150.24|2149.65|2149.65|2150.24|2150.24|2149.3|2149.3|0
1597313700000|2020-08-13 10:15:00|2149.8|2149.8|2149.64|2149.64|2150.14|2150.14|2148.25|2148.25|0
1597314000000|2020-08-13 10:20:00|2149.75|2149.75|2149.29|2149.29|2149.96|2149.96|2148.64|2148.64|0
1597314300000|2020-08-13 10:25:00|2149.34|2149.34|2151.97|2151.97|2151.97|2151.97|2149.16|2149.16|0
1597314600000|2020-08-13 10:30:00|2151.81|2151.81|2154.77|2154.77|2154.79|2154.79|2151.62|2151.62|0
1597314900000|2020-08-13 10:35:00|2155.21|2155.21|2155.11|2155.11|2155.5|2155.5|2154.16|2154.16|0
1597315200000|2020-08-13 10:40:00|2155.28|2155.28|2154.04|2154.04|2155.69|2155.69|2154.04|2154.04|0
1597315500000|2020-08-13 10:45:00|2153.87|2153.87|2153.46|2153.46|2155.65|2155.65|2153.26|2153.26|0
1597315800000|2020-08-13 10:50:00|2153.41|2153.41|2150.24|2150.24|2153.69|2153.69|2149.73|2149.73|0
1597316100000|2020-08-13 10:55:00|2150.58|2150.58|2145.03|2145.03|2150.58|2150.58|2144.98|2144.98|0
1597316400000|2020-08-13 11:00:00|2145.08|2145.08|2144.09|2144.09|2146.5|2146.5|2144.09|2144.09|0
1597316700000|2020-08-13 11:05:00|2143.97|2143.97|2141.31|2141.31|2143.97|2143.97|2139.6|2139.6|0
1597317000000|2020-08-13 11:10:00|2141.14|2141.14|2139.76|2139.76|2141.31|2141.31|2138.81|2138.81|0
1597317300000|2020-08-13 11:15:00|2139.68|2139.68|2141.85|2141.85|2141.85|2141.85|2139.68|2139.68|0
1597317600000|2020-08-13 11:20:00|2141.97|2141.97|2139.45|2139.45|2143.85|2143.85|2139.23|2139.23|0
1597317900000|2020-08-13 11:25:00|2139.29|2139.29|2140.13|2140.13|2140.18|2140.18|2138.68|2138.68|0
1597318200000|2020-08-13 11:30:00|2139.96|2139.96|2138.34|2138.34|2141.86|2141.86|2138.34|2138.34|0
1597318500000|2020-08-13 11:35:00|2138.3|2138.3|2138.11|2138.11|2138.56|2138.56|2136.84|2136.84|0
1597318800000|2020-08-13 11:40:00|2138.2|2138.2|2138.17|2138.17|2138.47|2138.47|2137.11|2137.11|0
1597319100000|2020-08-13 11:45:00|2138.23|2138.23|2138.85|2138.85|2140|2140|2138.23|2138.23|0
1597319400000|2020-08-13 11:50:00|2138.82|2138.82|2140.33|2140.33|2140.33|2140.33|2137.46|2137.46|0
1597319700000|2020-08-13 11:55:00|2140.37|2140.37|2140.73|2140.73|2141.35|2141.35|2140.35|2140.35|0
1597320000000|2020-08-13 12:00:00|2140.69|2140.69|2140.06|2140.06|2141.01|2141.01|2139.86|2139.86|0
1597320300000|2020-08-13 12:05:00|2139.73|2139.73|2138.39|2138.39|2139.73|2139.73|2136.59|2136.59|0
1597320600000|2020-08-13 12:10:00|2138.55|2138.55|2138.81|2138.81|2139.74|2139.74|2138|2138|0
1597320900000|2020-08-13 12:15:00|2138.98|2138.98|2136.07|2136.07|2139.49|2139.49|2136.07|2136.07|0
1597321200000|2020-08-13 12:20:00|2136.12|2136.12|2134.2|2134.2|2136.6|2136.6|2134.03|2134.03|0
1597321500000|2020-08-13 12:25:00|2134.16|2134.16|2132.76|2132.76|2134.73|2134.73|2131.91|2131.91|0
1597321800000|2020-08-13 12:30:00|2133.39|2133.39|2138.53|2138.53|2138.61|2138.61|2133.39|2133.39|0
1597322100000|2020-08-13 12:35:00|2138.52|2138.52|2137.72|2137.72|2138.52|2138.52|2136.75|2136.75|0
1597322400000|2020-08-13 12:40:00|2137.6|2137.6|2136.94|2136.94|2138.02|2138.02|2136.9|2136.9|0
1597322700000|2020-08-13 12:45:00|2137.1|2137.1|2140.17|2140.17|2140.21|2140.21|2136.28|2136.28|0
1597323000000|2020-08-13 12:50:00|2140.13|2140.13|2139.3|2139.3|2140.19|2140.19|2137.68|2137.68|0
1597323300000|2020-08-13 12:55:00|2139.34|2139.34|2140.27|2140.27|2140.5|2140.5|2138.37|2138.37|0
1597323600000|2020-08-13 13:00:00|2140.22|2140.22|2139.11|2139.11|2140.76|2140.76|2137|2137|0
1597323900000|2020-08-13 13:05:00|2139|2139|2137|2137|2139|2139|2136.52|2136.52|0
1597324200000|2020-08-13 13:10:00|2136.94|2136.94|2133.72|2133.72|2137.05|2137.05|2133.26|2133.26|0
1597324500000|2020-08-13 13:15:00|2133.56|2133.56|2132.96|2132.96|2133.93|2133.93|2132.63|2132.63|0
1597324800000|2020-08-13 13:20:00|2133.02|2133.02|2134.38|2134.38|2135.11|2135.11|2133.02|2133.02|0
1597325100000|2020-08-13 13:25:00|2134.34|2134.34|2132.64|2132.64|2134.44|2134.44|2132|2132|0
1597325400000|2020-08-13 13:30:00|2132.55|2132.55|2130.55|2130.55|2132.94|2132.94|2128.41|2128.41|0
1597325700000|2020-08-13 13:35:00|2130.27|2130.27|2130.18|2130.18|2130.43|2130.43|2129.21|2129.21|0
1597326000000|2020-08-13 13:40:00|2129.96|2129.96|2136.51|2136.51|2136.78|2136.78|2128.94|2128.94|0
1597326300000|2020-08-13 13:45:00|2136.67|2136.67|2135.77|2135.77|2137.32|2137.32|2134.26|2134.26|0
1597326600000|2020-08-13 13:50:00|2135.73|2135.73|2135.83|2135.83|2138.41|2138.41|2135.43|2135.43|0
1597326900000|2020-08-13 13:55:00|2135.66|2135.66|2135.55|2135.55|2137.26|2137.26|2135.34|2135.34|0
1597327200000|2020-08-13 14:00:00|2135.39|2135.39|2136.28|2136.28|2136.34|2136.34|2133.25|2133.25|0
1597327500000|2020-08-13 14:05:00|2136.24|2136.24|2131.76|2131.76|2136.24|2136.24|2131.76|2131.76|0
1597327800000|2020-08-13 14:10:00|2131.71|2131.71|2130.03|2130.03|2131.82|2131.82|2130.03|2130.03|0
1597328100000|2020-08-13 14:15:00|2129.86|2129.86|2129.19|2129.19|2130.09|2130.09|2128.57|2128.57|0
1597328400000|2020-08-13 14:20:00|2129.13|2129.13|2127.56|2127.56|2129.85|2129.85|2127.56|2127.56|0
1597328700000|2020-08-13 14:25:00|2127.5|2127.5|2125.43|2125.43|2128.38|2128.38|2125.43|2125.43|0
1597329000000|2020-08-13 14:30:00|2125.38|2125.38|2124.53|2124.53|2125.96|2125.96|2123.65|2123.65|0
1597329300000|2020-08-13 14:35:00|2124.37|2124.37|2123.03|2123.03|2124.7|2124.7|2121.47|2121.47|0
1597329600000|2020-08-13 14:40:00|2122.87|2122.87|2122.72|2122.72|2123.53|2123.53|2122.09|2122.09|0
1597329900000|2020-08-13 14:45:00|2122.64|2122.64|2121.38|2121.38|2122.68|2122.68|2121.36|2121.36|0
1597330200000|2020-08-13 14:50:00|2121.33|2121.33|2119.57|2119.57|2121.37|2121.37|2118.17|2118.17|0
1597330500000|2020-08-13 14:55:00|2119.74|2119.74|2120.89|2120.89|2121.3|2121.3|2118.94|2118.94|0
1597330800000|2020-08-13 15:00:00|2120.83|2120.83|2120.64|2120.64|2121.52|2121.52|2120.17|2120.17|0
1597331100000|2020-08-13 15:05:00|2120.58|2120.58|2120.69|2120.69|2121.69|2121.69|2119.88|2119.88|0
1597331400000|2020-08-13 15:10:00|2120.73|2120.73|2121.23|2121.23|2121.23|2121.23|2119.76|2119.76|0
1597331700000|2020-08-13 15:15:00|2121.22|2121.22|2120.79|2120.79|2122.62|2122.62|2120.31|2120.31|0
1597332000000|2020-08-13 15:20:00|2120.71|2120.71|2120.48|2120.48|2120.71|2120.71|2119.11|2119.11|0
1597332300000|2020-08-13 15:25:00|2120.59|2120.59|2121.44|2121.44|2121.66|2121.66|2118.73|2118.73|0
1597389300000|2020-08-14 07:15:00|2098.39|2098.39|2103.3|2103.3|2103.52|2103.52|2096.35|2096.35|0
1597389600000|2020-08-14 07:20:00|2102.97|2102.97|2100.56|2100.56|2103.03|2103.03|2097.1|2097.1|0
1597389900000|2020-08-14 07:25:00|2100.79|2100.79|2098.01|2098.01|2100.79|2100.79|2097.94|2097.94|0
1597390200000|2020-08-14 07:30:00|2098.07|2098.07|2095.08|2095.08|2098.07|2098.07|2093.06|2093.06|0
1597390500000|2020-08-14 07:35:00|2094.91|2094.91|2096.3|2096.3|2096.93|2096.93|2094.28|2094.28|0
1597390800000|2020-08-14 07:40:00|2095.97|2095.97|2089.64|2089.64|2095.97|2095.97|2089.64|2089.64|0
1597391100000|2020-08-14 07:45:00|2089.63|2089.63|2086.14|2086.14|2089.63|2089.63|2085.12|2085.12|0
1597391400000|2020-08-14 07:50:00|2086.02|2086.02|2086.48|2086.48|2087.27|2087.27|2084.39|2084.39|0
1597391700000|2020-08-14 07:55:00|2086.31|2086.31|2089.68|2089.68|2091.73|2091.73|2085.97|2085.97|0
1597392000000|2020-08-14 08:00:00|2089.49|2089.49|2087.01|2087.01|2089.49|2089.49|2084.92|2084.92|0
1597392300000|2020-08-14 08:05:00|2086.74|2086.74|2081.84|2081.84|2088.43|2088.43|2081.56|2081.56|0
1597392600000|2020-08-14 08:10:00|2081.9|2081.9|2076.79|2076.79|2082|2082|2076.45|2076.45|0
1597392900000|2020-08-14 08:15:00|2076.56|2076.56|2071.4|2071.4|2076.56|2076.56|2071.08|2071.08|0
1597393200000|2020-08-14 08:20:00|2071.57|2071.57|2067.17|2067.17|2071.57|2071.57|2062.71|2062.71|0
1597393500000|2020-08-14 08:25:00|2067.11|2067.11|2067.66|2067.66|2068.66|2068.66|2063.49|2063.49|0
1597393800000|2020-08-14 08:30:00|2067.7|2067.7|2061.92|2061.92|2067.7|2067.7|2061.13|2061.13|0
1597394100000|2020-08-14 08:35:00|2062.02|2062.02|2070.09|2070.09|2070.45|2070.45|2060.55|2060.55|0
1597394400000|2020-08-14 08:40:00|2070.02|2070.02|2069.25|2069.25|2070.39|2070.39|2068.63|2068.63|0
1597394700000|2020-08-14 08:45:00|2069.14|2069.14|2064.44|2064.44|2069.3|2069.3|2061.7|2061.7|0
1597395000000|2020-08-14 08:50:00|2064.5|2064.5|2066.75|2066.75|2066.77|2066.77|2063.08|2063.08|0
1597395300000|2020-08-14 08:55:00|2066.83|2066.83|2066.48|2066.48|2069.66|2069.66|2065.97|2065.97|0
1597395600000|2020-08-14 09:00:00|2066.42|2066.42|2063.31|2063.31|2066.52|2066.52|2063.14|2063.14|0
1597395900000|2020-08-14 09:05:00|2063.35|2063.35|2062.83|2062.83|2064.58|2064.58|2062.53|2062.53|0
1597396200000|2020-08-14 09:10:00|2062.77|2062.77|2065.34|2065.34|2065.34|2065.34|2061.18|2061.18|0
1597396500000|2020-08-14 09:15:00|2065.18|2065.18|2073.54|2073.54|2073.74|2073.74|2065.12|2065.12|0
1597396800000|2020-08-14 09:20:00|2073.31|2073.31|2072|2072|2073.31|2073.31|2070.81|2070.81|0
1597397100000|2020-08-14 09:25:00|2071.83|2071.83|2073.77|2073.77|2073.77|2073.77|2069.34|2069.34|0
1597397400000|2020-08-14 09:30:00|2073.87|2073.87|2075.52|2075.52|2075.73|2075.73|2073.42|2073.42|0
1597397700000|2020-08-14 09:35:00|2075.36|2075.36|2070.41|2070.41|2075.36|2075.36|2070.33|2070.33|0
1597398000000|2020-08-14 09:40:00|2070.53|2070.53|2071.94|2071.94|2073|2073|2069.6|2069.6|0
1597398300000|2020-08-14 09:45:00|2072.05|2072.05|2071.79|2071.79|2073.19|2073.19|2071.41|2071.41|0
1597398600000|2020-08-14 09:50:00|2071.96|2071.96|2074.39|2074.39|2074.62|2074.62|2071.96|2071.96|0
1597398900000|2020-08-14 09:55:00|2075.09|2075.09|2077.48|2077.48|2077.71|2077.71|2073.72|2073.72|0
1597399200000|2020-08-14 10:00:00|2077.29|2077.29|2078.98|2078.98|2080.05|2080.05|2076.86|2076.86|0
1597399500000|2020-08-14 10:05:00|2078.87|2078.87|2074.26|2074.26|2078.92|2078.92|2073.74|2073.74|0
1597399800000|2020-08-14 10:10:00|2074.32|2074.32|2073.21|2073.21|2074.32|2074.32|2071.36|2071.36|0
1597400100000|2020-08-14 10:15:00|2073.26|2073.26|2072.5|2072.5|2073.87|2073.87|2072.43|2072.43|0
1597400400000|2020-08-14 10:20:00|2072.56|2072.56|2074.7|2074.7|2075.11|2075.11|2072.56|2072.56|0
1597400700000|2020-08-14 10:25:00|2074.87|2074.87|2074.07|2074.07|2076.17|2076.17|2073.94|2073.94|0
1597401000000|2020-08-14 10:30:00|2074.05|2074.05|2077.14|2077.14|2077.14|2077.14|2073.99|2073.99|0
1597401300000|2020-08-14 10:35:00|2077.03|2077.03|2078.82|2078.82|2079.57|2079.57|2076.7|2076.7|0
1597401600000|2020-08-14 10:40:00|2079.08|2079.08|2078.15|2078.15|2080.21|2080.21|2078.15|2078.15|0
1597401900000|2020-08-14 10:45:00|2078.21|2078.21|2082.44|2082.44|2083.81|2083.81|2078.21|2078.21|0
1597402200000|2020-08-14 10:50:00|2082.94|2082.94|2082.34|2082.34|2083.66|2083.66|2082.17|2082.17|0
1597402500000|2020-08-14 10:55:00|2082.45|2082.45|2084.5|2084.5|2084.74|2084.74|2082.14|2082.14|0
1597402800000|2020-08-14 11:00:00|2084.42|2084.42|2085.41|2085.41|2086.11|2086.11|2084.08|2084.08|0
1597403100000|2020-08-14 11:05:00|2085.35|2085.35|2082.61|2082.61|2085.35|2085.35|2082.12|2082.12|0
1597403400000|2020-08-14 11:10:00|2082.44|2082.44|2083.6|2083.6|2084.03|2084.03|2082.08|2082.08|0
1597403700000|2020-08-14 11:15:00|2083.55|2083.55|2083.05|2083.05|2083.55|2083.55|2082.18|2082.18|0
1597404000000|2020-08-14 11:20:00|2083.11|2083.11|2084.11|2084.11|2084.28|2084.28|2082.07|2082.07|0
1597404300000|2020-08-14 11:25:00|2084.14|2084.14|2085.46|2085.46|2086.1|2086.1|2083.86|2083.86|0
1597404600000|2020-08-14 11:30:00|2085.49|2085.49|2085.67|2085.67|2088.18|2088.18|2085.49|2085.49|0
1597404900000|2020-08-14 11:35:00|2085.55|2085.55|2083.05|2083.05|2085.55|2085.55|2082.41|2082.41|0
1597405200000|2020-08-14 11:40:00|2083.1|2083.1|2086.05|2086.05|2086.85|2086.85|2083.1|2083.1|0
1597405500000|2020-08-14 11:45:00|2086.07|2086.07|2086.38|2086.38|2087.52|2087.52|2085.24|2085.24|0
1597405800000|2020-08-14 11:50:00|2086.05|2086.05|2085.49|2085.49|2086.43|2086.43|2084.67|2084.67|0
1597406100000|2020-08-14 11:55:00|2085.32|2085.32|2086.26|2086.26|2086.37|2086.37|2085.32|2085.32|0
1597406400000|2020-08-14 12:00:00|2086.37|2086.37|2087.14|2087.14|2087.77|2087.77|2085.9|2085.9|0
1597406700000|2020-08-14 12:05:00|2087.19|2087.19|2086.44|2086.44|2087.19|2087.19|2086.09|2086.09|0
1597407000000|2020-08-14 12:10:00|2086.27|2086.27|2090.25|2090.25|2090.67|2090.67|2086.16|2086.16|0
1597407300000|2020-08-14 12:15:00|2090.19|2090.19|2090.58|2090.58|2091.01|2091.01|2089.03|2089.03|0
1597407600000|2020-08-14 12:20:00|2090.57|2090.57|2086.93|2086.93|2090.57|2090.57|2086.87|2086.87|0
1597407900000|2020-08-14 12:25:00|2086.77|2086.77|2089.42|2089.42|2090.09|2090.09|2086.32|2086.32|0
1597408200000|2020-08-14 12:30:00|2089.25|2089.25|2092.22|2092.22|2093.73|2093.73|2086.45|2086.45|0
1597408500000|2020-08-14 12:35:00|2092.39|2092.39|2091.56|2091.56|2092.63|2092.63|2090.74|2090.74|0
1597408800000|2020-08-14 12:40:00|2091.54|2091.54|2089.13|2089.13|2091.71|2091.71|2088.63|2088.63|0
1597409100000|2020-08-14 12:45:00|2089.12|2089.12|2086.27|2086.27|2089.31|2089.31|2085.95|2085.95|0
1597409400000|2020-08-14 12:50:00|2086.32|2086.32|2086.47|2086.47|2087.85|2087.85|2085.91|2085.91|0
1597409700000|2020-08-14 12:55:00|2086.25|2086.25|2084.85|2084.85|2086.33|2086.33|2084.26|2084.26|0
1597410000000|2020-08-14 13:00:00|2084.79|2084.79|2081.95|2081.95|2085.47|2085.47|2081.95|2081.95|0
1597410300000|2020-08-14 13:05:00|2082.28|2082.28|2083.03|2083.03|2083.77|2083.77|2082.28|2082.28|0
1597410600000|2020-08-14 13:10:00|2082.81|2082.81|2083.51|2083.51|2084.5|2084.5|2081.65|2081.65|0
1597410900000|2020-08-14 13:15:00|2083.54|2083.54|2083.55|2083.55|2084.74|2084.74|2082.4|2082.4|0
1597411200000|2020-08-14 13:20:00|2083.54|2083.54|2085.91|2085.91|2086.02|2086.02|2083.54|2083.54|0
1597411500000|2020-08-14 13:25:00|2085.79|2085.79|2084.19|2084.19|2085.79|2085.79|2083.76|2083.76|0
1597411800000|2020-08-14 13:30:00|2083.7|2083.7|2086.94|2086.94|2088.64|2088.64|2081.52|2081.52|0
1597412100000|2020-08-14 13:35:00|2087.11|2087.11|2088.57|2088.57|2088.63|2088.63|2085.74|2085.74|0
1597412400000|2020-08-14 13:40:00|2088.64|2088.64|2089.94|2089.94|2090.92|2090.92|2087.35|2087.35|0
1597412700000|2020-08-14 13:45:00|2090.11|2090.11|2088.85|2088.85|2091.69|2091.69|2087.55|2087.55|0
1597413000000|2020-08-14 13:50:00|2088.87|2088.87|2089.94|2089.94|2090.46|2090.46|2087.47|2087.47|0
1597413300000|2020-08-14 13:55:00|2089.91|2089.91|2089.71|2089.71|2090.03|2090.03|2087.82|2087.82|0
1597413600000|2020-08-14 14:00:00|2089.54|2089.54|2092.45|2092.45|2094.5|2094.5|2089.54|2089.54|0
1597413900000|2020-08-14 14:05:00|2092.63|2092.63|2096.98|2096.98|2096.98|2096.98|2092.32|2092.32|0
1597414200000|2020-08-14 14:10:00|2097.02|2097.02|2093.32|2093.32|2097.15|2097.15|2092.26|2092.26|0
1597414500000|2020-08-14 14:15:00|2093.37|2093.37|2093.95|2093.95|2095.04|2095.04|2091.29|2091.29|0
1597414800000|2020-08-14 14:20:00|2094.17|2094.17|2098.46|2098.46|2098.47|2098.47|2093.31|2093.31|0
1597415100000|2020-08-14 14:25:00|2098.42|2098.42|2097.34|2097.34|2098.42|2098.42|2096.43|2096.43|0
1597415400000|2020-08-14 14:30:00|2097.39|2097.39|2100.27|2100.27|2101.42|2101.42|2097.39|2097.39|0
1597415700000|2020-08-14 14:35:00|2100.23|2100.23|2101.77|2101.77|2102.37|2102.37|2098.81|2098.81|0
1597416000000|2020-08-14 14:40:00|2102.1|2102.1|2102.67|2102.67|2103.89|2103.89|2102.08|2102.08|0
1597416300000|2020-08-14 14:45:00|2102.71|2102.71|2102.85|2102.85|2104.03|2104.03|2102.53|2102.53|0
1597416600000|2020-08-14 14:50:00|2102.58|2102.58|2100.11|2100.11|2102.85|2102.85|2099.33|2099.33|0
1597416900000|2020-08-14 14:55:00|2100.06|2100.06|2099.02|2099.02|2100.72|2100.72|2098.41|2098.41|0
1597417200000|2020-08-14 15:00:00|2098.85|2098.85|2100.52|2100.52|2101.58|2101.58|2098.85|2098.85|0
1597417500000|2020-08-14 15:05:00|2100.58|2100.58|2103.1|2103.1|2103.96|2103.96|2099.48|2099.48|0
1597417800000|2020-08-14 15:10:00|2103.22|2103.22|2101.79|2101.79|2104.13|2104.13|2101.79|2101.79|0
1597418100000|2020-08-14 15:15:00|2101.96|2101.96|2102.26|2102.26|2103.26|2103.26|2101.16|2101.16|0
1597418400000|2020-08-14 15:20:00|2102.31|2102.31|2104.4|2104.4|2105.77|2105.77|2102.31|2102.31|0
1597418700000|2020-08-14 15:25:00|2104.45|2104.45|2103.55|2103.55|2105.34|2105.34|2103.38|2103.38|0
1597648500000|2020-08-17 07:15:00|2092.87|2092.87|2091.36|2091.36|2096.38|2096.38|2090.29|2090.29|0
1597648800000|2020-08-17 07:20:00|2091.19|2091.19|2095.57|2095.57|2095.57|2095.57|2086.02|2086.02|0
1597649100000|2020-08-17 07:25:00|2095.9|2095.9|2098.44|2098.44|2099.84|2099.84|2094.41|2094.41|0
1597649400000|2020-08-17 07:30:00|2098.78|2098.78|2100.97|2100.97|2106.4|2106.4|2098.75|2098.75|0
1597649700000|2020-08-17 07:35:00|2101.03|2101.03|2098.31|2098.31|2101.37|2101.37|2098.05|2098.05|0
1597650000000|2020-08-17 07:40:00|2098.64|2098.64|2097.92|2097.92|2100.51|2100.51|2096.38|2096.38|0
1597650300000|2020-08-17 07:45:00|2097.86|2097.86|2102.91|2102.91|2102.91|2102.91|2097.62|2097.62|0
1597650600000|2020-08-17 07:50:00|2103.08|2103.08|2103.22|2103.22|2103.39|2103.39|2101.14|2101.14|0
1597650900000|2020-08-17 07:55:00|2103.55|2103.55|2103.14|2103.14|2106.28|2106.28|2102.92|2102.92|0
1597651200000|2020-08-17 08:00:00|2103.31|2103.31|2092.68|2092.68|2103.31|2103.31|2091.56|2091.56|0
1597651500000|2020-08-17 08:05:00|2092.97|2092.97|2097.33|2097.33|2098.26|2098.26|2092.97|2092.97|0
1597651800000|2020-08-17 08:10:00|2097.5|2097.5|2096.01|2096.01|2098.13|2098.13|2096.01|2096.01|0
1597652100000|2020-08-17 08:15:00|2096.05|2096.05|2095.18|2095.18|2096.28|2096.28|2092.77|2092.77|0
1597652400000|2020-08-17 08:20:00|2095.35|2095.35|2094.65|2094.65|2095.35|2095.35|2092.12|2092.12|0
1597652700000|2020-08-17 08:25:00|2094.31|2094.31|2093.69|2093.69|2094.53|2094.53|2092.01|2092.01|0
1597653000000|2020-08-17 08:30:00|2093.84|2093.84|2098.56|2098.56|2098.56|2098.56|2093.84|2093.84|0
1597653300000|2020-08-17 08:35:00|2098.72|2098.72|2095.49|2095.49|2098.73|2098.73|2095.49|2095.49|0
1597653600000|2020-08-17 08:40:00|2095.16|2095.16|2099.25|2099.25|2099.73|2099.73|2091.18|2091.18|0
1597653900000|2020-08-17 08:45:00|2099.91|2099.91|2096.53|2096.53|2100.01|2100.01|2096.13|2096.13|0
1597654200000|2020-08-17 08:50:00|2096.69|2096.69|2093.25|2093.25|2097.89|2097.89|2093.13|2093.13|0
1597654500000|2020-08-17 08:55:00|2093.37|2093.37|2095.56|2095.56|2097.73|2097.73|2092.79|2092.79|0
1597654800000|2020-08-17 09:00:00|2096.22|2096.22|2100.38|2100.38|2100.75|2100.75|2095.85|2095.85|0
1597655100000|2020-08-17 09:05:00|2100.49|2100.49|2104.91|2104.91|2105.58|2105.58|2100.49|2100.49|0
1597655400000|2020-08-17 09:10:00|2104.75|2104.75|2104.28|2104.28|2105.35|2105.35|2103.9|2103.9|0
1597655700000|2020-08-17 09:15:00|2104.22|2104.22|2105.33|2105.33|2105.44|2105.44|2102.67|2102.67|0
1597656000000|2020-08-17 09:20:00|2105.5|2105.5|2104.93|2104.93|2107.72|2107.72|2104.86|2104.86|0
1597656300000|2020-08-17 09:25:00|2105.1|2105.1|2103.07|2103.07|2105.1|2105.1|2102.38|2102.38|0
1597656600000|2020-08-17 09:30:00|2103.01|2103.01|2101.53|2101.53|2103.34|2103.34|2101.34|2101.34|0
1597656900000|2020-08-17 09:35:00|2101.49|2101.49|2099.59|2099.59|2101.6|2101.6|2099.11|2099.11|0
1597657200000|2020-08-17 09:40:00|2099.81|2099.81|2098.22|2098.22|2100.75|2100.75|2098.22|2098.22|0
1597657500000|2020-08-17 09:45:00|2098.21|2098.21|2096.92|2096.92|2099.45|2099.45|2096.86|2096.86|0
1597657800000|2020-08-17 09:50:00|2096.91|2096.91|2094.16|2094.16|2096.96|2096.96|2093.3|2093.3|0
1597658100000|2020-08-17 09:55:00|2094.32|2094.32|2091.83|2091.83|2094.91|2094.91|2091.67|2091.67|0
1597658400000|2020-08-17 10:00:00|2091.7|2091.7|2090.22|2090.22|2092.73|2092.73|2090.22|2090.22|0
1597658700000|2020-08-17 10:05:00|2090.11|2090.11|2092.68|2092.68|2092.85|2092.85|2089.69|2089.69|0
1597659000000|2020-08-17 10:10:00|2092.45|2092.45|2091.68|2091.68|2092.95|2092.95|2091.68|2091.68|0
1597659300000|2020-08-17 10:15:00|2091.57|2091.57|2092.93|2092.93|2093.27|2093.27|2091.14|2091.14|0
1597659600000|2020-08-17 10:20:00|2092.92|2092.92|2093.92|2093.92|2094.68|2094.68|2092.92|2092.92|0
1597659900000|2020-08-17 10:25:00|2094.03|2094.03|2097.01|2097.01|2097.79|2097.79|2094.03|2094.03|0
1597660200000|2020-08-17 10:30:00|2097.18|2097.18|2100.94|2100.94|2101.58|2101.58|2097.18|2097.18|0
1597660500000|2020-08-17 10:35:00|2100.88|2100.88|2099.02|2099.02|2101.3|2101.3|2098.55|2098.55|0
1597660800000|2020-08-17 10:40:00|2099.06|2099.06|2100.89|2100.89|2101.97|2101.97|2099.06|2099.06|0
1597661100000|2020-08-17 10:45:00|2100.72|2100.72|2100.67|2100.67|2101.79|2101.79|2099.81|2099.81|0
1597661400000|2020-08-17 10:50:00|2100.61|2100.61|2100.48|2100.48|2101.15|2101.15|2099.7|2099.7|0
1597661700000|2020-08-17 10:55:00|2100.56|2100.56|2108.03|2108.03|2108.09|2108.09|2100.56|2100.56|0
1597662000000|2020-08-17 11:00:00|2108.19|2108.19|2101.44|2101.44|2108.21|2108.21|2101.44|2101.44|0
1597662300000|2020-08-17 11:05:00|2101.27|2101.27|2104.15|2104.15|2104.56|2104.56|2100.43|2100.43|0
1597662600000|2020-08-17 11:10:00|2104.31|2104.31|2102.23|2102.23|2104.32|2104.32|2102.23|2102.23|0
1597662900000|2020-08-17 11:15:00|2102.06|2102.06|2099.77|2099.77|2102.85|2102.85|2099.77|2099.77|0
1597663200000|2020-08-17 11:20:00|2099.65|2099.65|2101.12|2101.12|2101.16|2101.16|2098.85|2098.85|0
1597663500000|2020-08-17 11:25:00|2101.16|2101.16|2101.82|2101.82|2102.64|2102.64|2101.15|2101.15|0
1597663800000|2020-08-17 11:30:00|2101.49|2101.49|2101.41|2101.41|2104.13|2104.13|2100.34|2100.34|0
1597664100000|2020-08-17 11:35:00|2101.2|2101.2|2100.83|2100.83|2101.21|2101.21|2100.4|2100.4|0
1597664400000|2020-08-17 11:40:00|2101|2101|2100.93|2100.93|2101.36|2101.36|2100.35|2100.35|0
1597664700000|2020-08-17 11:45:00|2100.76|2100.76|2102.29|2102.29|2103.4|2103.4|2100.38|2100.38|0
1597665000000|2020-08-17 11:50:00|2102.12|2102.12|2099.24|2099.24|2102.12|2102.12|2099.15|2099.15|0
1597665300000|2020-08-17 11:55:00|2099.13|2099.13|2098.67|2098.67|2099.37|2099.37|2097.76|2097.76|0
1597665600000|2020-08-17 12:00:00|2098.96|2098.96|2101.99|2101.99|2102.25|2102.25|2098.96|2098.96|0
1597665900000|2020-08-17 12:05:00|2102.05|2102.05|2102.24|2102.24|2102.56|2102.56|2101.6|2101.6|0
1597666200000|2020-08-17 12:10:00|2101.74|2101.74|2103.47|2103.47|2103.58|2103.58|2101.74|2101.74|0
1597666500000|2020-08-17 12:15:00|2102.97|2102.97|2100.78|2100.78|2102.97|2102.97|2100.65|2100.65|0
1597666800000|2020-08-17 12:20:00|2100.74|2100.74|2100.81|2100.81|2102.36|2102.36|2100.74|2100.74|0
1597667100000|2020-08-17 12:25:00|2100.8|2100.8|2100.11|2100.11|2101.81|2101.81|2100.11|2100.11|0
1597667400000|2020-08-17 12:30:00|2100.16|2100.16|2097.8|2097.8|2100.16|2100.16|2097.8|2097.8|0
1597667700000|2020-08-17 12:35:00|2097.69|2097.69|2098.15|2098.15|2098.43|2098.43|2096.38|2096.38|0
1597668000000|2020-08-17 12:40:00|2098.49|2098.49|2098.46|2098.46|2100.98|2100.98|2098.21|2098.21|0
1597668300000|2020-08-17 12:45:00|2098.45|2098.45|2103.38|2103.38|2103.49|2103.49|2098.45|2098.45|0
1597668600000|2020-08-17 12:50:00|2103.49|2103.49|2104.55|2104.55|2106.34|2106.34|2102.93|2102.93|0
1597668900000|2020-08-17 12:55:00|2104.6|2104.6|2099.45|2099.45|2105.04|2105.04|2099.11|2099.11|0
1597669200000|2020-08-17 13:00:00|2099.11|2099.11|2102.17|2102.17|2102.17|2102.17|2099.11|2099.11|0
1597669500000|2020-08-17 13:05:00|2102.23|2102.23|2102.48|2102.48|2102.83|2102.83|2101.72|2101.72|0
1597669800000|2020-08-17 13:10:00|2102.92|2102.92|2103.44|2103.44|2103.78|2103.78|2102.69|2102.69|0
1597670100000|2020-08-17 13:15:00|2103.27|2103.27|2102.4|2102.4|2103.27|2103.27|2102.14|2102.14|0
1597670400000|2020-08-17 13:20:00|2102.57|2102.57|2104.98|2104.98|2105.18|2105.18|2102.57|2102.57|0
1597670700000|2020-08-17 13:25:00|2105|2105|2104.88|2104.88|2105.59|2105.59|2103.24|2103.24|0
1597671000000|2020-08-17 13:30:00|2104.77|2104.77|2100.12|2100.12|2104.83|2104.83|2096.68|2096.68|0
1597671300000|2020-08-17 13:35:00|2100.14|2100.14|2098.79|2098.79|2102.31|2102.31|2097.32|2097.32|0
1597671600000|2020-08-17 13:40:00|2099.23|2099.23|2095.81|2095.81|2099.5|2099.5|2095.81|2095.81|0
1597671900000|2020-08-17 13:45:00|2095.92|2095.92|2095.23|2095.23|2096.15|2096.15|2093.94|2093.94|0
1597672200000|2020-08-17 13:50:00|2095.39|2095.39|2095.63|2095.63|2095.89|2095.89|2094.22|2094.22|0
1597672500000|2020-08-17 13:55:00|2095.96|2095.96|2093.18|2093.18|2096.05|2096.05|2091.53|2091.53|0
1597672800000|2020-08-17 14:00:00|2094.6|2094.6|2092.94|2092.94|2095.45|2095.45|2092.07|2092.07|0
1597673100000|2020-08-17 14:05:00|2092.77|2092.77|2092.28|2092.28|2092.93|2092.93|2090.47|2090.47|0
1597673400000|2020-08-17 14:10:00|2092.39|2092.39|2092.13|2092.13|2093.23|2093.23|2091.53|2091.53|0
1597673700000|2020-08-17 14:15:00|2092.24|2092.24|2094.64|2094.64|2094.93|2094.93|2092.12|2092.12|0
1597674000000|2020-08-17 14:20:00|2094.81|2094.81|2095.29|2095.29|2095.6|2095.6|2093.88|2093.88|0
1597674300000|2020-08-17 14:25:00|2095.79|2095.79|2094.46|2094.46|2096.85|2096.85|2094.29|2094.29|0
1597674600000|2020-08-17 14:30:00|2094.45|2094.45|2092.06|2092.06|2094.68|2094.68|2091.63|2091.63|0
1597674900000|2020-08-17 14:35:00|2092.22|2092.22|2090.18|2090.18|2092.7|2092.7|2090.05|2090.05|0
1597675200000|2020-08-17 14:40:00|2090.15|2090.15|2091.97|2091.97|2092.61|2092.61|2089.94|2089.94|0
1597675500000|2020-08-17 14:45:00|2092.08|2092.08|2090.4|2090.4|2092.34|2092.34|2090.32|2090.32|0
1597675800000|2020-08-17 14:50:00|2090.51|2090.51|2091.81|2091.81|2092.88|2092.88|2090.51|2090.51|0
1597676100000|2020-08-17 14:55:00|2091.87|2091.87|2089.84|2089.84|2092.2|2092.2|2089.45|2089.45|0
1597676400000|2020-08-17 15:00:00|2089.75|2089.75|2088.48|2088.48|2090.52|2090.52|2088.42|2088.42|0
1597676700000|2020-08-17 15:05:00|2088.43|2088.43|2087.56|2087.56|2088.51|2088.51|2087.55|2087.55|0
1597677000000|2020-08-17 15:10:00|2087.73|2087.73|2087.55|2087.55|2088.72|2088.72|2087.51|2087.51|0
1597677300000|2020-08-17 15:15:00|2087.54|2087.54|2089.13|2089.13|2089.9|2089.9|2087.52|2087.52|0
1597677600000|2020-08-17 15:20:00|2089.16|2089.16|2089.84|2089.84|2090.8|2090.8|2089.06|2089.06|0
1597677900000|2020-08-17 15:25:00|2089.73|2089.73|2091.46|2091.46|2091.94|2091.94|2089.6|2089.6|0
1597734900000|2020-08-18 07:15:00|2059.3|2059.3|2062.61|2062.61|2062.91|2062.91|2053.41|2053.41|0
1597735200000|2020-08-18 07:20:00|2062.45|2062.45|2065.1|2065.1|2068.63|2068.63|2058.54|2058.54|0
1597735500000|2020-08-18 07:25:00|2064.61|2064.61|2066.06|2066.06|2066.84|2066.84|2063.54|2063.54|0
1597735800000|2020-08-18 07:30:00|2065.66|2065.66|2068.15|2068.15|2068.5|2068.5|2064.68|2064.68|0
1597736100000|2020-08-18 07:35:00|2068.65|2068.65|2072.69|2072.69|2073.86|2073.86|2068.62|2068.62|0
1597736400000|2020-08-18 07:40:00|2072.52|2072.52|2067.52|2067.52|2072.84|2072.84|2067.51|2067.51|0
1597736700000|2020-08-18 07:45:00|2067.13|2067.13|2069.9|2069.9|2071.51|2071.51|2067.13|2067.13|0
1597737000000|2020-08-18 07:50:00|2069.91|2069.91|2068.89|2068.89|2070.75|2070.75|2068.16|2068.16|0
1597737300000|2020-08-18 07:55:00|2068.88|2068.88|2070.34|2070.34|2073|2073|2067.4|2067.4|0
1597737600000|2020-08-18 08:00:00|2070.5|2070.5|2076.44|2076.44|2077.1|2077.1|2069.22|2069.22|0
1597737900000|2020-08-18 08:05:00|2076.56|2076.56|2075.13|2075.13|2077.22|2077.22|2075.13|2075.13|0
1597738200000|2020-08-18 08:10:00|2075.21|2075.21|2077.24|2077.24|2078.34|2078.34|2074.27|2074.27|0
1597738500000|2020-08-18 08:15:00|2077.18|2077.18|2080.91|2080.91|2082|2082|2076.32|2076.32|0
1597738800000|2020-08-18 08:20:00|2080.94|2080.94|2077.48|2077.48|2081.44|2081.44|2077|2077|0
1597739100000|2020-08-18 08:25:00|2077.53|2077.53|2076.2|2076.2|2078.97|2078.97|2076.2|2076.2|0
1597739400000|2020-08-18 08:30:00|2077.14|2077.14|2078.61|2078.61|2081.22|2081.22|2077.14|2077.14|0
1597739700000|2020-08-18 08:35:00|2078.62|2078.62|2080.58|2080.58|2080.64|2080.64|2078.4|2078.4|0
1597740000000|2020-08-18 08:40:00|2080.75|2080.75|2076.77|2076.77|2080.75|2080.75|2076.77|2076.77|0
1597740300000|2020-08-18 08:45:00|2076.44|2076.44|2075.34|2075.34|2077.31|2077.31|2075.29|2075.29|0
1597740600000|2020-08-18 08:50:00|2075.67|2075.67|2074.06|2074.06|2075.67|2075.67|2074.06|2074.06|0
1597740900000|2020-08-18 08:55:00|2074.15|2074.15|2078.37|2078.37|2078.98|2078.98|2074.15|2074.15|0
1597741200000|2020-08-18 09:00:00|2078.39|2078.39|2074.87|2074.87|2078.82|2078.82|2074.55|2074.55|0
1597741500000|2020-08-18 09:05:00|2074.92|2074.92|2077.69|2077.69|2077.91|2077.91|2074.75|2074.75|0
1597741800000|2020-08-18 09:10:00|2077.77|2077.77|2084.39|2084.39|2085.01|2085.01|2077.73|2077.73|0
1597742100000|2020-08-18 09:15:00|2084.73|2084.73|2087.16|2087.16|2087.97|2087.97|2084.51|2084.51|0
1597742400000|2020-08-18 09:20:00|2086.88|2086.88|2086.43|2086.43|2087|2087|2082.44|2082.44|0
1597742700000|2020-08-18 09:25:00|2086.6|2086.6|2085.01|2085.01|2086.94|2086.94|2084.62|2084.62|0
1597743000000|2020-08-18 09:30:00|2085.06|2085.06|2086.19|2086.19|2086.19|2086.19|2084.07|2084.07|0
1597743300000|2020-08-18 09:35:00|2086.37|2086.37|2085.85|2085.85|2089.16|2089.16|2085.33|2085.33|0
1597743600000|2020-08-18 09:40:00|2086.18|2086.18|2088.31|2088.31|2088.43|2088.43|2086.02|2086.02|0
1597743900000|2020-08-18 09:45:00|2088.81|2088.81|2086.9|2086.9|2089.14|2089.14|2085.88|2085.88|0
1597744200000|2020-08-18 09:50:00|2086.94|2086.94|2088.22|2088.22|2088.37|2088.37|2086.94|2086.94|0
1597744500000|2020-08-18 09:55:00|2088.16|2088.16|2088|2088|2088.47|2088.47|2087.39|2087.39|0
1597744800000|2020-08-18 10:00:00|2087.72|2087.72|2087.15|2087.15|2088.43|2088.43|2086.82|2086.82|0
1597745100000|2020-08-18 10:05:00|2087.19|2087.19|2087.58|2087.58|2087.98|2087.98|2086.14|2086.14|0
1597745400000|2020-08-18 10:10:00|2087.62|2087.62|2088.25|2088.25|2089.63|2089.63|2087.62|2087.62|0
1597745700000|2020-08-18 10:15:00|2088.42|2088.42|2090.72|2090.72|2090.76|2090.76|2088.19|2088.19|0
1597746000000|2020-08-18 10:20:00|2090.55|2090.55|2089|2089|2091.79|2091.79|2088.89|2088.89|0
1597746300000|2020-08-18 10:25:00|2088.95|2088.95|2086.38|2086.38|2088.95|2088.95|2084.64|2084.64|0
1597746600000|2020-08-18 10:30:00|2086.43|2086.43|2089.11|2089.11|2089.26|2089.26|2086.43|2086.43|0
1597746900000|2020-08-18 10:35:00|2089|2089|2091.47|2091.47|2091.47|2091.47|2088.78|2088.78|0
1597747200000|2020-08-18 10:40:00|2091.49|2091.49|2091.1|2091.1|2091.82|2091.82|2091|2091|0
1597747500000|2020-08-18 10:45:00|2091.04|2091.04|2093.07|2093.07|2093.07|2093.07|2091.04|2091.04|0
1597747800000|2020-08-18 10:50:00|2093.25|2093.25|2093.26|2093.26|2093.61|2093.61|2093.04|2093.04|0
1597748100000|2020-08-18 10:55:00|2093.18|2093.18|2099.48|2099.48|2099.53|2099.53|2092.88|2092.88|0
1597748400000|2020-08-18 11:00:00|2099.31|2099.31|2097.53|2097.53|2099.48|2099.48|2096.15|2096.15|0
1597748700000|2020-08-18 11:05:00|2097.55|2097.55|2095.81|2095.81|2098.8|2098.8|2095.72|2095.72|0
1597749000000|2020-08-18 11:10:00|2095.79|2095.79|2092.86|2092.86|2095.79|2095.79|2092.86|2092.86|0
1597749300000|2020-08-18 11:15:00|2092.81|2092.81|2093.36|2093.36|2093.36|2093.36|2091.19|2091.19|0
1597749600000|2020-08-18 11:20:00|2093.39|2093.39|2094.04|2094.04|2094.37|2094.37|2093.3|2093.3|0
1597749900000|2020-08-18 11:25:00|2094.08|2094.08|2090.02|2090.02|2094.11|2094.11|2089.74|2089.74|0
1597750200000|2020-08-18 11:30:00|2090.09|2090.09|2090.79|2090.79|2091.82|2091.82|2090.06|2090.06|0
1597750500000|2020-08-18 11:35:00|2090.83|2090.83|2089.99|2089.99|2090.83|2090.83|2089.08|2089.08|0
1597750800000|2020-08-18 11:40:00|2090.15|2090.15|2088.39|2088.39|2090.92|2090.92|2088.39|2088.39|0
1597751100000|2020-08-18 11:45:00|2088.23|2088.23|2087.08|2087.08|2088.74|2088.74|2086.25|2086.25|0
1597751400000|2020-08-18 11:50:00|2087.16|2087.16|2084.22|2084.22|2087.24|2087.24|2084.22|2084.22|0
1597751700000|2020-08-18 11:55:00|2084.1|2084.1|2082.63|2082.63|2084.15|2084.15|2082.46|2082.46|0
1597752000000|2020-08-18 12:00:00|2082.67|2082.67|2084.79|2084.79|2084.79|2084.79|2082.24|2082.24|0
1597752300000|2020-08-18 12:05:00|2084.73|2084.73|2084.87|2084.87|2086.16|2086.16|2084.29|2084.29|0
1597752600000|2020-08-18 12:10:00|2085|2085|2084.12|2084.12|2085.03|2085.03|2083.9|2083.9|0
1597752900000|2020-08-18 12:15:00|2084.29|2084.29|2083.6|2083.6|2084.45|2084.45|2083.6|2083.6|0
1597753200000|2020-08-18 12:20:00|2083.59|2083.59|2081.05|2081.05|2083.87|2083.87|2080.92|2080.92|0
1597753500000|2020-08-18 12:25:00|2080.88|2080.88|2081.44|2081.44|2081.44|2081.44|2080.34|2080.34|0
1597753800000|2020-08-18 12:30:00|2081.61|2081.61|2081.52|2081.52|2082.39|2082.39|2081.11|2081.11|0
1597754100000|2020-08-18 12:35:00|2081.36|2081.36|2079.26|2079.26|2081.36|2081.36|2079.26|2079.26|0
1597754400000|2020-08-18 12:40:00|2079.24|2079.24|2078.4|2078.4|2079.69|2079.69|2078.35|2078.35|0
1597754700000|2020-08-18 12:45:00|2078.17|2078.17|2077.71|2077.71|2078.17|2078.17|2076.66|2076.66|0
1597755000000|2020-08-18 12:50:00|2077.82|2077.82|2078.12|2078.12|2078.29|2078.29|2077.07|2077.07|0
1597755300000|2020-08-18 12:55:00|2078.13|2078.13|2076.01|2076.01|2078.13|2078.13|2076.01|2076.01|0
1597755600000|2020-08-18 13:00:00|2076|2076|2074.54|2074.54|2076|2076|2073.64|2073.64|0
1597755900000|2020-08-18 13:05:00|2074.59|2074.59|2072.42|2072.42|2074.63|2074.63|2071.91|2071.91|0
1597756200000|2020-08-18 13:10:00|2072.37|2072.37|2070.08|2070.08|2072.37|2072.37|2069.69|2069.69|0
1597756500000|2020-08-18 13:15:00|2070.02|2070.02|2066.96|2066.96|2070.02|2070.02|2066.96|2066.96|0
1597756800000|2020-08-18 13:20:00|2066.94|2066.94|2065.95|2065.95|2067.73|2067.73|2065.72|2065.72|0
1597757100000|2020-08-18 13:25:00|2066.28|2066.28|2067.82|2067.82|2067.82|2067.82|2065.41|2065.41|0
1597757400000|2020-08-18 13:30:00|2068.32|2068.32|2066.06|2066.06|2069.82|2069.82|2066.06|2066.06|0
1597757700000|2020-08-18 13:35:00|2065.89|2065.89|2065.63|2065.63|2067.33|2067.33|2064.3|2064.3|0
1597758000000|2020-08-18 13:40:00|2065.67|2065.67|2063.74|2063.74|2065.82|2065.82|2062.76|2062.76|0
1597758300000|2020-08-18 13:45:00|2063.57|2063.57|2066.54|2066.54|2067.03|2067.03|2063.4|2063.4|0
1597758600000|2020-08-18 13:50:00|2066.41|2066.41|2061.6|2061.6|2066.41|2066.41|2061.52|2061.52|0
1597758900000|2020-08-18 13:55:00|2061.63|2061.63|2063.28|2063.28|2063.82|2063.82|2061.63|2061.63|0
1597759200000|2020-08-18 14:00:00|2062.95|2062.95|2062.75|2062.75|2063.04|2063.04|2061.1|2061.1|0
1597759500000|2020-08-18 14:05:00|2062.79|2062.79|2055.68|2055.68|2062.97|2062.97|2055.68|2055.68|0
1597759800000|2020-08-18 14:10:00|2055.52|2055.52|2053.52|2053.52|2055.55|2055.55|2051.8|2051.8|0
1597760100000|2020-08-18 14:15:00|2053.19|2053.19|2053.62|2053.62|2054.27|2054.27|2052.22|2052.22|0
1597760400000|2020-08-18 14:20:00|2053.45|2053.45|2050.89|2050.89|2053.47|2053.47|2050.89|2050.89|0
1597760700000|2020-08-18 14:25:00|2051.01|2051.01|2050.89|2050.89|2051.12|2051.12|2048.35|2048.35|0
1597761000000|2020-08-18 14:30:00|2050.77|2050.77|2052.91|2052.91|2052.98|2052.98|2048.9|2048.9|0
1597761300000|2020-08-18 14:35:00|2052.99|2052.99|2053.71|2053.71|2053.78|2053.78|2051.46|2051.46|0
1597761600000|2020-08-18 14:40:00|2053.75|2053.75|2051.66|2051.66|2053.92|2053.92|2051.54|2051.54|0
1597761900000|2020-08-18 14:45:00|2051.38|2051.38|2049.37|2049.37|2051.51|2051.51|2048.84|2048.84|0
1597762200000|2020-08-18 14:50:00|2049.42|2049.42|2048.73|2048.73|2050.29|2050.29|2048.68|2048.68|0
1597762500000|2020-08-18 14:55:00|2048.79|2048.79|2049.8|2049.8|2049.8|2049.8|2047.94|2047.94|0
1597762800000|2020-08-18 15:00:00|2049.79|2049.79|2050.69|2050.69|2051.99|2051.99|2049.28|2049.28|0
1597763100000|2020-08-18 15:05:00|2050.52|2050.52|2049.25|2049.25|2050.52|2050.52|2048.52|2048.52|0
1597763400000|2020-08-18 15:10:00|2049.31|2049.31|2049.96|2049.96|2049.96|2049.96|2048.9|2048.9|0
1597763700000|2020-08-18 15:15:00|2049.94|2049.94|2049.93|2049.93|2050.69|2050.69|2049.14|2049.14|0
1597764000000|2020-08-18 15:20:00|2049.99|2049.99|2049.36|2049.36|2049.99|2049.99|2048.49|2048.49|0
1597764300000|2020-08-18 15:25:00|2049.42|2049.42|2048.98|2048.98|2050.37|2050.37|2048.01|2048.01|0
1597821300000|2020-08-19 07:15:00|2058.61|2058.61|2051|2051|2058.61|2058.61|2050.85|2050.85|0
1597821600000|2020-08-19 07:20:00|2050.77|2050.77|2048.88|2048.88|2050.77|2050.77|2046.65|2046.65|0
1597821900000|2020-08-19 07:25:00|2048.72|2048.72|2054.13|2054.13|2054.13|2054.13|2047.95|2047.95|0
1597822200000|2020-08-19 07:30:00|2054.32|2054.32|2058.39|2058.39|2065.34|2065.34|2054.32|2054.32|0
1597822500000|2020-08-19 07:35:00|2058.4|2058.4|2054.09|2054.09|2058.65|2058.65|2054.09|2054.09|0
1597822800000|2020-08-19 07:40:00|2054.43|2054.43|2054.89|2054.89|2055.12|2055.12|2051.05|2051.05|0
1597823100000|2020-08-19 07:45:00|2054.9|2054.9|2055.34|2055.34|2057.45|2057.45|2054.9|2054.9|0
1597823400000|2020-08-19 07:50:00|2055.06|2055.06|2057.85|2057.85|2058.48|2058.48|2054.12|2054.12|0
1597823700000|2020-08-19 07:55:00|2058.02|2058.02|2053.3|2053.3|2058.13|2058.13|2053.3|2053.3|0
1597824000000|2020-08-19 08:00:00|2053.47|2053.47|2051.49|2051.49|2054.47|2054.47|2048.61|2048.61|0
1597824300000|2020-08-19 08:05:00|2051.47|2051.47|2048.96|2048.96|2051.47|2051.47|2047.76|2047.76|0
1597824600000|2020-08-19 08:10:00|2049.45|2049.45|2045.5|2045.5|2049.68|2049.68|2044.24|2044.24|0
1597824900000|2020-08-19 08:15:00|2045.57|2045.57|2049.36|2049.36|2050.32|2050.32|2045.36|2045.36|0
1597825200000|2020-08-19 08:20:00|2049.47|2049.47|2048.62|2048.62|2049.82|2049.82|2045.78|2045.78|0
1597825500000|2020-08-19 08:25:00|2048.75|2048.75|2051.47|2051.47|2051.96|2051.96|2048.75|2048.75|0
1597825800000|2020-08-19 08:30:00|2051.51|2051.51|2050.62|2050.62|2051.54|2051.54|2049.12|2049.12|0
1597826100000|2020-08-19 08:35:00|2050.73|2050.73|2050.92|2050.92|2051.65|2051.65|2048.92|2048.92|0
1597826400000|2020-08-19 08:40:00|2050.95|2050.95|2049.94|2049.94|2051.79|2051.79|2049.41|2049.41|0
1597826700000|2020-08-19 08:45:00|2050.16|2050.16|2050.99|2050.99|2051.59|2051.59|2048.74|2048.74|0
1597827000000|2020-08-19 08:50:00|2051.01|2051.01|2051.8|2051.8|2051.93|2051.93|2050.19|2050.19|0
1597827300000|2020-08-19 08:55:00|2051.97|2051.97|2053.93|2053.93|2055.79|2055.79|2051.97|2051.97|0
1597827600000|2020-08-19 09:00:00|2053.82|2053.82|2055.11|2055.11|2055.44|2055.44|2053.8|2053.8|0
1597827900000|2020-08-19 09:05:00|2054.94|2054.94|2056.43|2056.43|2056.99|2056.99|2054.77|2054.77|0
1597828200000|2020-08-19 09:10:00|2056.46|2056.46|2057.75|2057.75|2061.93|2061.93|2056.46|2056.46|0
1597828500000|2020-08-19 09:15:00|2057.52|2057.52|2058.61|2058.61|2059.33|2059.33|2057.52|2057.52|0
1597828800000|2020-08-19 09:20:00|2058.5|2058.5|2059.26|2059.26|2060.41|2060.41|2058.5|2058.5|0
1597829100000|2020-08-19 09:25:00|2059.18|2059.18|2059.03|2059.03|2059.72|2059.72|2058.74|2058.74|0
1597829400000|2020-08-19 09:30:00|2058.99|2058.99|2058.44|2058.44|2058.99|2058.99|2057.82|2057.82|0
1597829700000|2020-08-19 09:35:00|2058.4|2058.4|2058.94|2058.94|2060.74|2060.74|2057.97|2057.97|0
1597830000000|2020-08-19 09:40:00|2058.95|2058.95|2057.57|2057.57|2058.95|2058.95|2057.16|2057.16|0
1597830300000|2020-08-19 09:45:00|2057.74|2057.74|2057.76|2057.76|2058.51|2058.51|2057.14|2057.14|0
1597830600000|2020-08-19 09:50:00|2057.59|2057.59|2057.77|2057.77|2058.27|2058.27|2057.57|2057.57|0
1597830900000|2020-08-19 09:55:00|2057.65|2057.65|2057.85|2057.85|2058.37|2058.37|2057.52|2057.52|0
1597831200000|2020-08-19 10:00:00|2057.93|2057.93|2056.09|2056.09|2058.4|2058.4|2055.63|2055.63|0
1597831500000|2020-08-19 10:05:00|2056.15|2056.15|2055.05|2055.05|2057.36|2057.36|2054.99|2054.99|0
1597831800000|2020-08-19 10:10:00|2055.1|2055.1|2054.32|2054.32|2055.3|2055.3|2054.32|2054.32|0
1597832100000|2020-08-19 10:15:00|2054.37|2054.37|2052.66|2052.66|2054.65|2054.65|2052.49|2052.49|0
1597832400000|2020-08-19 10:20:00|2052.71|2052.71|2052.54|2052.54|2052.87|2052.87|2051.47|2051.47|0
1597832700000|2020-08-19 10:25:00|2052.6|2052.6|2053.56|2053.56|2053.66|2053.66|2052.59|2052.59|0
1597833000000|2020-08-19 10:30:00|2053.68|2053.68|2055.54|2055.54|2056.13|2056.13|2053.54|2053.54|0
1597833300000|2020-08-19 10:35:00|2055.5|2055.5|2054.97|2054.97|2056.32|2056.32|2054.97|2054.97|0
1597833600000|2020-08-19 10:40:00|2055.08|2055.08|2056.33|2056.33|2056.33|2056.33|2055.02|2055.02|0
1597833900000|2020-08-19 10:45:00|2056.34|2056.34|2055.88|2055.88|2056.48|2056.48|2055.5|2055.5|0
1597834200000|2020-08-19 10:50:00|2055.99|2055.99|2056.44|2056.44|2057.36|2057.36|2055.99|2055.99|0
1597834500000|2020-08-19 10:55:00|2056.28|2056.28|2059.09|2059.09|2059.35|2059.35|2056.28|2056.28|0
1597834800000|2020-08-19 11:00:00|2059.1|2059.1|2053.78|2053.78|2059.19|2059.19|2053.69|2053.69|0
1597835100000|2020-08-19 11:05:00|2053.84|2053.84|2053.09|2053.09|2054.21|2054.21|2053.09|2053.09|0
1597835400000|2020-08-19 11:10:00|2053.03|2053.03|2053.29|2053.29|2053.29|2053.29|2052.11|2052.11|0
1597835700000|2020-08-19 11:15:00|2053.28|2053.28|2054.04|2054.04|2054.23|2054.23|2053.27|2053.27|0
1597836000000|2020-08-19 11:20:00|2053.87|2053.87|2054.03|2054.03|2054.19|2054.19|2053.16|2053.16|0
1597836300000|2020-08-19 11:25:00|2054.14|2054.14|2054.01|2054.01|2054.17|2054.17|2053.39|2053.39|0
1597836600000|2020-08-19 11:30:00|2053.97|2053.97|2055.54|2055.54|2055.54|2055.54|2053.51|2053.51|0
1597836900000|2020-08-19 11:35:00|2055.6|2055.6|2056.46|2056.46|2056.62|2056.62|2055.4|2055.4|0
1597837200000|2020-08-19 11:40:00|2056.29|2056.29|2056.94|2056.94|2057.26|2057.26|2055.72|2055.72|0
1597837500000|2020-08-19 11:45:00|2056.93|2056.93|2056.34|2056.34|2057.28|2057.28|2056.34|2056.34|0
1597837800000|2020-08-19 11:50:00|2056.38|2056.38|2056.75|2056.75|2057.43|2057.43|2055.89|2055.89|0
1597838100000|2020-08-19 11:55:00|2056.48|2056.48|2055.35|2055.35|2057.07|2057.07|2055.35|2055.35|0
1597838400000|2020-08-19 12:00:00|2055.31|2055.31|2057.78|2057.78|2058.16|2058.16|2055.31|2055.31|0
1597838700000|2020-08-19 12:05:00|2057.61|2057.61|2058.08|2058.08|2058.14|2058.14|2056.71|2056.71|0
1597839000000|2020-08-19 12:10:00|2058.07|2058.07|2055.64|2055.64|2058.07|2058.07|2055.64|2055.64|0
1597839300000|2020-08-19 12:15:00|2055.59|2055.59|2054.86|2054.86|2057.25|2057.25|2054.82|2054.82|0
1597839600000|2020-08-19 12:20:00|2054.9|2054.9|2051.56|2051.56|2054.93|2054.93|2051.4|2051.4|0
1597839900000|2020-08-19 12:25:00|2051.57|2051.57|2050.99|2050.99|2051.79|2051.79|2050.89|2050.89|0
1597840200000|2020-08-19 12:30:00|2050.93|2050.93|2051.94|2051.94|2052.26|2052.26|2050.93|2050.93|0
1597840500000|2020-08-19 12:35:00|2052.1|2052.1|2051.93|2051.93|2052.87|2052.87|2051.93|2051.93|0
1597840800000|2020-08-19 12:40:00|2051.98|2051.98|2053.46|2053.46|2053.83|2053.83|2051.98|2051.98|0
1597841100000|2020-08-19 12:45:00|2053.42|2053.42|2052.12|2052.12|2053.85|2053.85|2052.12|2052.12|0
1597841400000|2020-08-19 12:50:00|2052.04|2052.04|2053.7|2053.7|2053.7|2053.7|2051.75|2051.75|0
1597841700000|2020-08-19 12:55:00|2053.58|2053.58|2054.99|2054.99|2056.03|2056.03|2053.58|2053.58|0
1597842000000|2020-08-19 13:00:00|2055.03|2055.03|2055.4|2055.4|2057.23|2057.23|2055.03|2055.03|0
1597842300000|2020-08-19 13:05:00|2055.43|2055.43|2057.01|2057.01|2057.19|2057.19|2055.43|2055.43|0
1597842600000|2020-08-19 13:10:00|2056.89|2056.89|2055.49|2055.49|2056.94|2056.94|2055.17|2055.17|0
1597842900000|2020-08-19 13:15:00|2055.53|2055.53|2054.27|2054.27|2056.33|2056.33|2054.27|2054.27|0
1597843200000|2020-08-19 13:20:00|2054.14|2054.14|2059.4|2059.4|2060.01|2060.01|2054.09|2054.09|0
1597843500000|2020-08-19 13:25:00|2059.47|2059.47|2056.1|2056.1|2060.51|2060.51|2056.1|2056.1|0
1597843800000|2020-08-19 13:30:00|2055.93|2055.93|2056.1|2056.1|2056.81|2056.81|2053.53|2053.53|0
1597844100000|2020-08-19 13:35:00|2055.94|2055.94|2057.96|2057.96|2058.42|2058.42|2055.88|2055.88|0
1597844400000|2020-08-19 13:40:00|2058.02|2058.02|2063.29|2063.29|2063.46|2063.46|2058.02|2058.02|0
1597844700000|2020-08-19 13:45:00|2063.3|2063.3|2068.72|2068.72|2068.83|2068.83|2062.31|2062.31|0
1597845000000|2020-08-19 13:50:00|2068.75|2068.75|2070.38|2070.38|2072.24|2072.24|2068.48|2068.48|0
1597845300000|2020-08-19 13:55:00|2070.05|2070.05|2069.36|2069.36|2071.69|2071.69|2068.94|2068.94|0
1597845600000|2020-08-19 14:00:00|2069.19|2069.19|2070.04|2070.04|2071.65|2071.65|2068.52|2068.52|0
1597845900000|2020-08-19 14:05:00|2070.09|2070.09|2069.22|2069.22|2070.33|2070.33|2068.72|2068.72|0
1597846200000|2020-08-19 14:10:00|2069.23|2069.23|2068.48|2068.48|2070.3|2070.3|2067.81|2067.81|0
1597846500000|2020-08-19 14:15:00|2068.54|2068.54|2065.62|2065.62|2068.74|2068.74|2065.27|2065.27|0
1597846800000|2020-08-19 14:20:00|2065.68|2065.68|2065.89|2065.89|2066.31|2066.31|2064.69|2064.69|0
1597847100000|2020-08-19 14:25:00|2065.85|2065.85|2066.49|2066.49|2066.72|2066.72|2065.11|2065.11|0
1597847400000|2020-08-19 14:30:00|2066.52|2066.52|2067.45|2067.45|2068.22|2068.22|2066.19|2066.19|0
1597847700000|2020-08-19 14:35:00|2067.47|2067.47|2067.8|2067.8|2068.73|2068.73|2067.1|2067.1|0
1597848000000|2020-08-19 14:40:00|2067.85|2067.85|2069.74|2069.74|2070.3|2070.3|2067.85|2067.85|0
1597848300000|2020-08-19 14:45:00|2069.76|2069.76|2071.93|2071.93|2072.9|2072.9|2069.74|2069.74|0
1597848600000|2020-08-19 14:50:00|2072.09|2072.09|2073.08|2073.08|2073.26|2073.26|2071.54|2071.54|0
1597848900000|2020-08-19 14:55:00|2073.25|2073.25|2074.38|2074.38|2075.06|2075.06|2072.71|2072.71|0
1597849200000|2020-08-19 15:00:00|2074.41|2074.41|2072.97|2072.97|2074.81|2074.81|2072.24|2072.24|0
1597849500000|2020-08-19 15:05:00|2073.02|2073.02|2075.22|2075.22|2075.29|2075.29|2072.91|2072.91|0
1597849800000|2020-08-19 15:10:00|2075.26|2075.26|2076.44|2076.44|2077.11|2077.11|2075.26|2075.26|0
1597850100000|2020-08-19 15:15:00|2076.43|2076.43|2073.83|2073.83|2076.71|2076.71|2073.83|2073.83|0
1597850400000|2020-08-19 15:20:00|2073.94|2073.94|2075.2|2075.2|2075.39|2075.39|2073.77|2073.77|0
1597850700000|2020-08-19 15:25:00|2075.37|2075.37|2079|2079|2079.63|2079.63|2075.37|2075.37|0
1597907700000|2020-08-20 07:15:00|2045.57|2045.57|2049.8|2049.8|2053.97|2053.97|2045.24|2045.24|0
1597908000000|2020-08-20 07:20:00|2049.97|2049.97|2054.57|2054.57|2055.69|2055.69|2049.17|2049.17|0
1597908300000|2020-08-20 07:25:00|2054.44|2054.44|2050.59|2050.59|2054.44|2054.44|2048.52|2048.52|0
1597908600000|2020-08-20 07:30:00|2050.76|2050.76|2048.98|2048.98|2051.26|2051.26|2048.17|2048.17|0
1597908900000|2020-08-20 07:35:00|2048.65|2048.65|2054.35|2054.35|2055.47|2055.47|2048.47|2048.47|0
1597909200000|2020-08-20 07:40:00|2054.64|2054.64|2054.15|2054.15|2056.75|2056.75|2053.51|2053.51|0
1597909500000|2020-08-20 07:45:00|2054.48|2054.48|2047.18|2047.18|2056.72|2056.72|2047.18|2047.18|0
1597909800000|2020-08-20 07:50:00|2047.22|2047.22|2049.04|2049.04|2050.14|2050.14|2045.83|2045.83|0
1597910100000|2020-08-20 07:55:00|2049.03|2049.03|2047.11|2047.11|2050.76|2050.76|2046.4|2046.4|0
1597910400000|2020-08-20 08:00:00|2047.03|2047.03|2042.54|2042.54|2047.24|2047.24|2041.55|2041.55|0
1597910700000|2020-08-20 08:05:00|2042.37|2042.37|2043.23|2043.23|2044.23|2044.23|2042.35|2042.35|0
1597911000000|2020-08-20 08:10:00|2043.34|2043.34|2041.26|2041.26|2043.34|2043.34|2040.93|2040.93|0
1597911300000|2020-08-20 08:15:00|2040.77|2040.77|2037.16|2037.16|2040.77|2040.77|2035.33|2035.33|0
1597911600000|2020-08-20 08:20:00|2037.49|2037.49|2029.9|2029.9|2037.49|2037.49|2029.9|2029.9|0
1597911900000|2020-08-20 08:25:00|2029.84|2029.84|2031.59|2031.59|2031.81|2031.81|2027.62|2027.62|0
1597912200000|2020-08-20 08:30:00|2031.65|2031.65|2033.08|2033.08|2033.85|2033.85|2030.47|2030.47|0
1597912500000|2020-08-20 08:35:00|2033.1|2033.1|2038.68|2038.68|2039.65|2039.65|2032.21|2032.21|0
1597912800000|2020-08-20 08:40:00|2038.35|2038.35|2036.92|2036.92|2038.97|2038.97|2036.32|2036.32|0
1597913100000|2020-08-20 08:45:00|2036.87|2036.87|2037.13|2037.13|2038.93|2038.93|2035.66|2035.66|0
1597913400000|2020-08-20 08:50:00|2037.07|2037.07|2036.83|2036.83|2037.07|2037.07|2035.21|2035.21|0
1597913700000|2020-08-20 08:55:00|2036.75|2036.75|2039.05|2039.05|2039.05|2039.05|2034.61|2034.61|0
1597914000000|2020-08-20 09:00:00|2038.92|2038.92|2039.05|2039.05|2040.32|2040.32|2038.34|2038.34|0
1597914300000|2020-08-20 09:05:00|2039.11|2039.11|2041.12|2041.12|2041.49|2041.49|2039.1|2039.1|0
1597914600000|2020-08-20 09:10:00|2041.18|2041.18|2042.05|2042.05|2043.85|2043.85|2041.09|2041.09|0
1597914900000|2020-08-20 09:15:00|2042|2042|2040.73|2040.73|2042.18|2042.18|2039.67|2039.67|0
1597915200000|2020-08-20 09:20:00|2040.69|2040.69|2040.38|2040.38|2040.94|2040.94|2038.83|2038.83|0
1597915500000|2020-08-20 09:25:00|2040.61|2040.61|2042.48|2042.48|2042.59|2042.59|2040.61|2040.61|0
1597915800000|2020-08-20 09:30:00|2042.31|2042.31|2043.81|2043.81|2043.81|2043.81|2041.47|2041.47|0
1597916100000|2020-08-20 09:35:00|2043.75|2043.75|2042.29|2042.29|2044.66|2044.66|2041.66|2041.66|0
1597916400000|2020-08-20 09:40:00|2042.35|2042.35|2044.03|2044.03|2044.03|2044.03|2042.32|2042.32|0
1597916700000|2020-08-20 09:45:00|2043.92|2043.92|2043|2043|2044.09|2044.09|2042.31|2042.31|0
1597917000000|2020-08-20 09:50:00|2043.26|2043.26|2040.82|2040.82|2044.31|2044.31|2040.82|2040.82|0
1597917300000|2020-08-20 09:55:00|2040.75|2040.75|2039.51|2039.51|2041|2041|2039.31|2039.31|0
1597917600000|2020-08-20 10:00:00|2040.17|2040.17|2040.79|2040.79|2041.97|2041.97|2039.93|2039.93|0
1597917900000|2020-08-20 10:05:00|2040.83|2040.83|2040.28|2040.28|2040.83|2040.83|2039.74|2039.74|0
1597918200000|2020-08-20 10:10:00|2040.44|2040.44|2043.42|2043.42|2043.42|2043.42|2040.44|2040.44|0
1597918500000|2020-08-20 10:15:00|2043.75|2043.75|2046.71|2046.71|2046.75|2046.75|2043.75|2043.75|0
1597918800000|2020-08-20 10:20:00|2045.89|2045.89|2047.42|2047.42|2047.97|2047.97|2045.24|2045.24|0
1597919100000|2020-08-20 10:25:00|2047.25|2047.25|2044.22|2044.22|2047.99|2047.99|2044.22|2044.22|0
1597919400000|2020-08-20 10:30:00|2044.33|2044.33|2046.42|2046.42|2047.61|2047.61|2044.22|2044.22|0
1597919700000|2020-08-20 10:35:00|2046.02|2046.02|2046.59|2046.59|2046.76|2046.76|2045.43|2045.43|0
1597920000000|2020-08-20 10:40:00|2046.6|2046.6|2046.39|2046.39|2046.94|2046.94|2046.2|2046.2|0
1597920300000|2020-08-20 10:45:00|2046.43|2046.43|2047.19|2047.19|2047.22|2047.22|2045.67|2045.67|0
1597920600000|2020-08-20 10:50:00|2047.36|2047.36|2049.38|2049.38|2049.73|2049.73|2047.3|2047.3|0
1597920900000|2020-08-20 10:55:00|2049.49|2049.49|2048.08|2048.08|2050.21|2050.21|2047.92|2047.92|0
1597921200000|2020-08-20 11:00:00|2047.57|2047.57|2047.73|2047.73|2048.54|2048.54|2046.98|2046.98|0
1597921500000|2020-08-20 11:05:00|2047.56|2047.56|2044.76|2044.76|2047.56|2047.56|2044.69|2044.69|0
1597921800000|2020-08-20 11:10:00|2044.72|2044.72|2044.74|2044.74|2044.79|2044.79|2043|2043|0
1597922100000|2020-08-20 11:15:00|2044.75|2044.75|2044.4|2044.4|2046.17|2046.17|2044.28|2044.28|0
1597922400000|2020-08-20 11:20:00|2044.36|2044.36|2043.11|2043.11|2044.41|2044.41|2042.68|2042.68|0
1597922700000|2020-08-20 11:25:00|2043.61|2043.61|2043.99|2043.99|2044.18|2044.18|2043.05|2043.05|0
1597923000000|2020-08-20 11:30:00|2043.97|2043.97|2044.06|2044.06|2044.64|2044.64|2043.6|2043.6|0
1597923300000|2020-08-20 11:35:00|2043.73|2043.73|2043.82|2043.82|2045|2045|2043.69|2043.69|0
1597923600000|2020-08-20 11:40:00|2043.99|2043.99|2043.94|2043.94|2044.39|2044.39|2043.53|2043.53|0
1597923900000|2020-08-20 11:45:00|2043.95|2043.95|2044.86|2044.86|2045.43|2045.43|2043.95|2043.95|0
1597924200000|2020-08-20 11:50:00|2044.87|2044.87|2041.62|2041.62|2045.11|2045.11|2041.15|2041.15|0
1597924500000|2020-08-20 11:55:00|2041.71|2041.71|2041.45|2041.45|2041.94|2041.94|2040.3|2040.3|0
1597924800000|2020-08-20 12:00:00|2041.47|2041.47|2041.5|2041.5|2042.58|2042.58|2041.32|2041.32|0
1597925100000|2020-08-20 12:05:00|2041.44|2041.44|2038.62|2038.62|2041.96|2041.96|2038.02|2038.02|0
1597925400000|2020-08-20 12:10:00|2038.74|2038.74|2040.45|2040.45|2040.49|2040.49|2038.14|2038.14|0
1597925700000|2020-08-20 12:15:00|2040.39|2040.39|2039.57|2039.57|2040.39|2040.39|2039.17|2039.17|0
1597926000000|2020-08-20 12:20:00|2039.41|2039.41|2041.85|2041.85|2041.85|2041.85|2039|2039|0
1597926300000|2020-08-20 12:25:00|2041.69|2041.69|2044.05|2044.05|2044.07|2044.07|2041.69|2041.69|0
1597926600000|2020-08-20 12:30:00|2044.04|2044.04|2041.97|2041.97|2044.05|2044.05|2041.35|2041.35|0
1597926900000|2020-08-20 12:35:00|2041.47|2041.47|2042.06|2042.06|2042.46|2042.46|2040.46|2040.46|0
1597927200000|2020-08-20 12:40:00|2041.95|2041.95|2041.05|2041.05|2041.95|2041.95|2040.54|2040.54|0
1597927500000|2020-08-20 12:45:00|2041.16|2041.16|2040.23|2040.23|2041.32|2041.32|2039.75|2039.75|0
1597927800000|2020-08-20 12:50:00|2040.17|2040.17|2036.33|2036.33|2040.47|2040.47|2036.33|2036.33|0
1597928100000|2020-08-20 12:55:00|2036.25|2036.25|2038.56|2038.56|2038.73|2038.73|2035.92|2035.92|0
1597928400000|2020-08-20 13:00:00|2038.6|2038.6|2037.78|2037.78|2038.98|2038.98|2037.08|2037.08|0
1597928700000|2020-08-20 13:05:00|2037.45|2037.45|2037.99|2037.99|2038.05|2038.05|2037.02|2037.02|0
1597929000000|2020-08-20 13:10:00|2038.01|2038.01|2036.66|2036.66|2038.15|2038.15|2036.66|2036.66|0
1597929300000|2020-08-20 13:15:00|2036.49|2036.49|2036.82|2036.82|2036.83|2036.83|2036.32|2036.32|0
1597929600000|2020-08-20 13:20:00|2036.88|2036.88|2036.15|2036.15|2037.78|2037.78|2035.99|2035.99|0
1597929900000|2020-08-20 13:25:00|2036.21|2036.21|2038.41|2038.41|2038.41|2038.41|2035.9|2035.9|0
1597930200000|2020-08-20 13:30:00|2038.9|2038.9|2037.98|2037.98|2040.03|2040.03|2037.64|2037.64|0
1597930500000|2020-08-20 13:35:00|2038.32|2038.32|2037.09|2037.09|2039.36|2039.36|2036.43|2036.43|0
1597930800000|2020-08-20 13:40:00|2036.73|2036.73|2034.7|2034.7|2036.93|2036.93|2033.44|2033.44|0
1597931100000|2020-08-20 13:45:00|2034.31|2034.31|2034.77|2034.77|2035.67|2035.67|2034.26|2034.26|0
1597931400000|2020-08-20 13:50:00|2034.72|2034.72|2039.33|2039.33|2039.48|2039.48|2034.72|2034.72|0
1597931700000|2020-08-20 13:55:00|2039.29|2039.29|2041.64|2041.64|2041.64|2041.64|2038.91|2038.91|0
1597932000000|2020-08-20 14:00:00|2041.89|2041.89|2041.42|2041.42|2044.91|2044.91|2040.87|2040.87|0
1597932300000|2020-08-20 14:05:00|2041.38|2041.38|2038.37|2038.37|2041.38|2041.38|2037.86|2037.86|0
1597932600000|2020-08-20 14:10:00|2038.38|2038.38|2038.73|2038.73|2039.08|2039.08|2037.8|2037.8|0
1597932900000|2020-08-20 14:15:00|2038.79|2038.79|2042.2|2042.2|2042.2|2042.2|2038.79|2038.79|0
1597933200000|2020-08-20 14:20:00|2042.36|2042.36|2042.86|2042.86|2043.08|2043.08|2041.42|2041.42|0
1597933500000|2020-08-20 14:25:00|2042.92|2042.92|2041.19|2041.19|2043.98|2043.98|2041.16|2041.16|0
1597933800000|2020-08-20 14:30:00|2041.18|2041.18|2042.07|2042.07|2042.3|2042.3|2040.92|2040.92|0
1597934100000|2020-08-20 14:35:00|2042.23|2042.23|2042.69|2042.69|2044.41|2044.41|2042.23|2042.23|0
1597934400000|2020-08-20 14:40:00|2042.58|2042.58|2039.63|2039.63|2042.58|2042.58|2039.3|2039.3|0
1597934700000|2020-08-20 14:45:00|2039.69|2039.69|2040.57|2040.57|2040.57|2040.57|2038.7|2038.7|0
1597935000000|2020-08-20 14:50:00|2040.62|2040.62|2040.55|2040.55|2041.85|2041.85|2040.46|2040.46|0
1597935300000|2020-08-20 14:55:00|2040.66|2040.66|2039.71|2039.71|2040.66|2040.66|2038.96|2038.96|0
1597935600000|2020-08-20 15:00:00|2039.55|2039.55|2039.54|2039.54|2040.23|2040.23|2038.84|2038.84|0
1597935900000|2020-08-20 15:05:00|2039.49|2039.49|2036.27|2036.27|2039.49|2039.49|2035.76|2035.76|0
1597936200000|2020-08-20 15:10:00|2036.31|2036.31|2035.99|2035.99|2036.9|2036.9|2035.93|2035.93|0
1597936500000|2020-08-20 15:15:00|2035.83|2035.83|2035.6|2035.6|2036.35|2036.35|2035.23|2035.23|0
1597936800000|2020-08-20 15:20:00|2035.56|2035.56|2036.47|2036.47|2036.72|2036.72|2035.29|2035.29|0
1597937100000|2020-08-20 15:25:00|2036.53|2036.53|2036.39|2036.39|2037.49|2037.49|2036.05|2036.05|0
1597994100000|2020-08-21 07:15:00|2032.72|2032.72|2028.43|2028.43|2032.72|2032.72|2021.98|2021.98|0
1597994400000|2020-08-21 07:20:00|2028.25|2028.25|2027.55|2027.55|2028.26|2028.26|2020.3|2020.3|0
1597994700000|2020-08-21 07:25:00|2027.48|2027.48|2027.22|2027.22|2029.22|2029.22|2024.75|2024.75|0
1597995000000|2020-08-21 07:30:00|2027.67|2027.67|2032.84|2032.84|2033.83|2033.83|2026.28|2026.28|0
1597995300000|2020-08-21 07:35:00|2032.55|2032.55|2036.69|2036.69|2037.48|2037.48|2029.99|2029.99|0
1597995600000|2020-08-21 07:40:00|2036.67|2036.67|2033.67|2033.67|2037.34|2037.34|2032.92|2032.92|0
1597995900000|2020-08-21 07:45:00|2033.62|2033.62|2031.62|2031.62|2034.6|2034.6|2031.17|2031.17|0
1597996200000|2020-08-21 07:50:00|2031.73|2031.73|2030.37|2030.37|2034.47|2034.47|2030.1|2030.1|0
1597996500000|2020-08-21 07:55:00|2030.42|2030.42|2035.44|2035.44|2035.61|2035.61|2030.42|2030.42|0
1597996800000|2020-08-21 08:00:00|2035.41|2035.41|2029.35|2029.35|2035.54|2035.54|2029.21|2029.21|0
1597997100000|2020-08-21 08:05:00|2029.41|2029.41|2030.12|2030.12|2031.7|2031.7|2029.12|2029.12|0
1597997400000|2020-08-21 08:10:00|2030.06|2030.06|2026.2|2026.2|2030.23|2030.23|2025.62|2025.62|0
1597997700000|2020-08-21 08:15:00|2026.08|2026.08|2025.43|2025.43|2029.81|2029.81|2025.16|2025.16|0
1597998000000|2020-08-21 08:20:00|2025.5|2025.5|2026.2|2026.2|2026.37|2026.37|2023.34|2023.34|0
1597998300000|2020-08-21 08:25:00|2026.14|2026.14|2025.63|2025.63|2026.57|2026.57|2024.86|2024.86|0
1597998600000|2020-08-21 08:30:00|2025.62|2025.62|2024.79|2024.79|2027.24|2027.24|2022.05|2022.05|0
1597998900000|2020-08-21 08:35:00|2024.13|2024.13|2021.14|2021.14|2024.13|2024.13|2020.57|2020.57|0
1597999200000|2020-08-21 08:40:00|2021.18|2021.18|2019.89|2019.89|2021.18|2021.18|2019.36|2019.36|0
1597999500000|2020-08-21 08:45:00|2019.72|2019.72|2020.85|2020.85|2022.84|2022.84|2019.72|2019.72|0
1597999800000|2020-08-21 08:50:00|2021.02|2021.02|2020.82|2020.82|2022.17|2022.17|2020.21|2020.21|0
1598000100000|2020-08-21 08:55:00|2020.83|2020.83|2024.07|2024.07|2024.6|2024.6|2020.45|2020.45|0
1598000400000|2020-08-21 09:00:00|2023.99|2023.99|2020.75|2020.75|2023.99|2023.99|2020.75|2020.75|0
1598000700000|2020-08-21 09:05:00|2020.84|2020.84|2021.95|2021.95|2022.85|2022.85|2020.26|2020.26|0
1598001000000|2020-08-21 09:10:00|2021.96|2021.96|2021.92|2021.92|2021.99|2021.99|2021.92|2021.92|0
1598001300000|2020-08-21 09:15:00|2022.05|2022.05|2025.18|2025.18|2026.41|2026.41|2022.05|2022.05|0
1598001600000|2020-08-21 09:20:00|2025.09|2025.09|2026.7|2026.7|2026.95|2026.95|2025.02|2025.02|0
1598001900000|2020-08-21 09:25:00|2026.37|2026.37|2025.97|2025.97|2028.14|2028.14|2025.94|2025.94|0
1598002200000|2020-08-21 09:30:00|2026.13|2026.13|2026.72|2026.72|2027.19|2027.19|2025.97|2025.97|0
1598002500000|2020-08-21 09:35:00|2027.22|2027.22|2028.99|2028.99|2029.1|2029.1|2027.22|2027.22|0
1598002800000|2020-08-21 09:40:00|2028.86|2028.86|2029.32|2029.32|2030.91|2030.91|2027.97|2027.97|0
1598003100000|2020-08-21 09:45:00|2029.31|2029.31|2034.62|2034.62|2034.62|2034.62|2029.31|2029.31|0
1598003400000|2020-08-21 09:50:00|2034.46|2034.46|2025.68|2025.68|2034.61|2034.61|2025.68|2025.68|0
1598003700000|2020-08-21 09:55:00|2025.25|2025.25|2022.38|2022.38|2025.44|2025.44|2021.61|2021.61|0
1598004000000|2020-08-21 10:00:00|2022.43|2022.43|2024.75|2024.75|2025.54|2025.54|2021.52|2021.52|0
1598004300000|2020-08-21 10:05:00|2024.71|2024.71|2024.48|2024.48|2025.82|2025.82|2024.33|2024.33|0
1598004600000|2020-08-21 10:10:00|2024.57|2024.57|2023.94|2023.94|2026.31|2026.31|2022.85|2022.85|0
1598004900000|2020-08-21 10:15:00|2023.61|2023.61|2023.01|2023.01|2024.44|2024.44|2022.06|2022.06|0
1598005200000|2020-08-21 10:20:00|2023.18|2023.18|2022.58|2022.58|2023.51|2023.51|2021.65|2021.65|0
1598005500000|2020-08-21 10:25:00|2022.59|2022.59|2025.08|2025.08|2025.08|2025.08|2021.93|2021.93|0
1598005800000|2020-08-21 10:30:00|2025.19|2025.19|2021.77|2021.77|2025.32|2025.32|2021.61|2021.61|0
1598006100000|2020-08-21 10:35:00|2021.78|2021.78|2022.23|2022.23|2022.61|2022.61|2020.9|2020.9|0
1598006400000|2020-08-21 10:40:00|2022.06|2022.06|2021.24|2021.24|2022.98|2022.98|2020.61|2020.61|0
1598006700000|2020-08-21 10:45:00|2021.19|2021.19|2020.67|2020.67|2021.85|2021.85|2020.46|2020.46|0
1598007000000|2020-08-21 10:50:00|2020.72|2020.72|2017.78|2017.78|2021.47|2021.47|2017.61|2017.61|0
1598007300000|2020-08-21 10:55:00|2017.84|2017.84|2020.54|2020.54|2020.78|2020.78|2016.96|2016.96|0
1598007600000|2020-08-21 11:00:00|2020.32|2020.32|2020.13|2020.13|2021.65|2021.65|2018.39|2018.39|0
1598007900000|2020-08-21 11:05:00|2020.17|2020.17|2022.95|2022.95|2022.99|2022.99|2019.54|2019.54|0
1598008200000|2020-08-21 11:10:00|2023|2023|2026.17|2026.17|2026.62|2026.62|2021.26|2021.26|0
1598008500000|2020-08-21 11:15:00|2026.25|2026.25|2026.28|2026.28|2026.29|2026.29|2024.82|2024.82|0
1598008800000|2020-08-21 11:20:00|2026.34|2026.34|2026.2|2026.2|2026.9|2026.9|2024.71|2024.71|0
1598009100000|2020-08-21 11:25:00|2026.26|2026.26|2024.1|2024.1|2027.03|2027.03|2023.8|2023.8|0
1598009400000|2020-08-21 11:30:00|2024.05|2024.05|2021.31|2021.31|2024.33|2024.33|2021.31|2021.31|0
1598009700000|2020-08-21 11:35:00|2021.54|2021.54|2021.68|2021.68|2022.15|2022.15|2020.78|2020.78|0
1598010000000|2020-08-21 11:40:00|2021.67|2021.67|2021.66|2021.66|2022.39|2022.39|2020.89|2020.89|0
1598010300000|2020-08-21 11:45:00|2021.67|2021.67|2016.99|2016.99|2022.4|2022.4|2016.78|2016.78|0
1598010600000|2020-08-21 11:50:00|2016.83|2016.83|2017.41|2017.41|2017.94|2017.94|2015.24|2015.24|0
1598010900000|2020-08-21 11:55:00|2017.53|2017.53|2015.78|2015.78|2017.73|2017.73|2015.78|2015.78|0
1598011200000|2020-08-21 12:00:00|2015.73|2015.73|2013.47|2013.47|2015.73|2015.73|2012.82|2012.82|0
1598011500000|2020-08-21 12:05:00|2013.42|2013.42|2012.53|2012.53|2013.57|2013.57|2012.42|2012.42|0
1598011800000|2020-08-21 12:10:00|2012.37|2012.37|2008.31|2008.31|2012.37|2012.37|2007.66|2007.66|0
1598012100000|2020-08-21 12:15:00|2008.2|2008.2|2012.03|2012.03|2012.03|2012.03|2007.71|2007.71|0
1598012400000|2020-08-21 12:20:00|2011.86|2011.86|2010.21|2010.21|2011.9|2011.9|2007.59|2007.59|0
1598012700000|2020-08-21 12:25:00|2009.88|2009.88|2011.46|2011.46|2011.46|2011.46|2009.35|2009.35|0
1598013000000|2020-08-21 12:30:00|2011.45|2011.45|2013.06|2013.06|2013.11|2013.11|2010.76|2010.76|0
1598013300000|2020-08-21 12:35:00|2012.94|2012.94|2014.21|2014.21|2015.04|2015.04|2012.94|2012.94|0
1598013600000|2020-08-21 12:40:00|2014.18|2014.18|2013.52|2013.52|2014.18|2014.18|2012.33|2012.33|0
1598013900000|2020-08-21 12:45:00|2013.69|2013.69|2012.33|2012.33|2013.69|2013.69|2012.31|2012.31|0
1598014200000|2020-08-21 12:50:00|2012.34|2012.34|2010.3|2010.3|2012.7|2012.7|2009.72|2009.72|0
1598014500000|2020-08-21 12:55:00|2010.42|2010.42|2009.21|2009.21|2010.82|2010.82|2009.01|2009.01|0
1598014800000|2020-08-21 13:00:00|2009.04|2009.04|2009.44|2009.44|2010.39|2010.39|2008.64|2008.64|0
1598015100000|2020-08-21 13:05:00|2009.88|2009.88|2013.26|2013.26|2013.55|2013.55|2009.88|2009.88|0
1598015400000|2020-08-21 13:10:00|2013.75|2013.75|2018.03|2018.03|2018.03|2018.03|2013.55|2013.55|0
1598015700000|2020-08-21 13:15:00|2018.15|2018.15|2016.09|2016.09|2018.45|2018.45|2016.02|2016.02|0
1598016000000|2020-08-21 13:20:00|2016.13|2016.13|2019.12|2019.12|2019.12|2019.12|2016.13|2016.13|0
1598016300000|2020-08-21 13:25:00|2019.29|2019.29|2019.26|2019.26|2020.47|2020.47|2018.54|2018.54|0
1598016600000|2020-08-21 13:30:00|2019.19|2019.19|2022.38|2022.38|2022.38|2022.38|2019.19|2019.19|0
1598016900000|2020-08-21 13:35:00|2021.88|2021.88|2022.96|2022.96|2023.38|2023.38|2019.49|2019.49|0
1598017200000|2020-08-21 13:40:00|2023.05|2023.05|2022.4|2022.4|2024.35|2024.35|2022.28|2022.28|0
1598017500000|2020-08-21 13:45:00|2022.51|2022.51|2028.99|2028.99|2029.62|2029.62|2022.51|2022.51|0
1598017800000|2020-08-21 13:50:00|2028.83|2028.83|2032.41|2032.41|2032.8|2032.8|2028.26|2028.26|0
1598018100000|2020-08-21 13:55:00|2032.24|2032.24|2029.52|2029.52|2032.41|2032.41|2026.93|2026.93|0
1598018400000|2020-08-21 14:00:00|2029.69|2029.69|2029.3|2029.3|2032.12|2032.12|2029.23|2029.23|0
1598018700000|2020-08-21 14:05:00|2029.25|2029.25|2031.34|2031.34|2032.28|2032.28|2027.06|2027.06|0
1598019000000|2020-08-21 14:10:00|2031.45|2031.45|2027.76|2027.76|2031.72|2031.72|2027.76|2027.76|0
1598019300000|2020-08-21 14:15:00|2027.75|2027.75|2025.52|2025.52|2028.33|2028.33|2024.8|2024.8|0
1598019600000|2020-08-21 14:20:00|2025.48|2025.48|2024.82|2024.82|2025.48|2025.48|2023.65|2023.65|0
1598019900000|2020-08-21 14:25:00|2024.45|2024.45|2027.68|2027.68|2029.11|2029.11|2023.83|2023.83|0
1598020200000|2020-08-21 14:30:00|2027.72|2027.72|2029.61|2029.61|2030.02|2030.02|2027.72|2027.72|0
1598020500000|2020-08-21 14:35:00|2029.35|2029.35|2029.53|2029.53|2030.63|2030.63|2029.27|2029.27|0
1598020800000|2020-08-21 14:40:00|2029.51|2029.51|2029.13|2029.13|2029.84|2029.84|2028.3|2028.3|0
1598021100000|2020-08-21 14:45:00|2029.02|2029.02|2028.81|2028.81|2029.26|2029.26|2027.95|2027.95|0
1598021400000|2020-08-21 14:50:00|2028.92|2028.92|2029.37|2029.37|2030|2030|2028.86|2028.86|0
1598021700000|2020-08-21 14:55:00|2029.31|2029.31|2032.44|2032.44|2032.61|2032.61|2029.31|2029.31|0
1598022000000|2020-08-21 15:00:00|2032.39|2032.39|2031.62|2031.62|2032.91|2032.91|2029.45|2029.45|0
1598022300000|2020-08-21 15:05:00|2031.79|2031.79|2032.82|2032.82|2033.51|2033.51|2030.99|2030.99|0
1598022600000|2020-08-21 15:10:00|2032.88|2032.88|2031.32|2031.32|2034.19|2034.19|2030.95|2030.95|0
1598022900000|2020-08-21 15:15:00|2031.28|2031.28|2029.88|2029.88|2031.94|2031.94|2029.66|2029.66|0
1598023200000|2020-08-21 15:20:00|2030.09|2030.09|2033.44|2033.44|2034.18|2034.18|2029.99|2029.99|0
1598023500000|2020-08-21 15:25:00|2033.43|2033.43|2029.16|2029.16|2035.07|2035.07|2029.16|2029.16|0
1598253300000|2020-08-24 07:15:00|2057.66|2057.66|2054.21|2054.21|2061.3|2061.3|2053.18|2053.18|0
1598253600000|2020-08-24 07:20:00|2054.15|2054.15|2058.22|2058.22|2060.81|2060.81|2053.82|2053.82|0
1598253900000|2020-08-24 07:25:00|2058.61|2058.61|2059.24|2059.24|2060.45|2060.45|2056.8|2056.8|0
1598254200000|2020-08-24 07:30:00|2059.21|2059.21|2060.58|2060.58|2061.79|2061.79|2059.21|2059.21|0
1598254500000|2020-08-24 07:35:00|2060.92|2060.92|2061.96|2061.96|2064.11|2064.11|2060.67|2060.67|0
1598254800000|2020-08-24 07:40:00|2061.3|2061.3|2059.77|2059.77|2061.3|2061.3|2058.83|2058.83|0
1598255100000|2020-08-24 07:45:00|2060.38|2060.38|2058.36|2058.36|2061.62|2061.62|2058.36|2058.36|0
1598255400000|2020-08-24 07:50:00|2058.34|2058.34|2060.16|2060.16|2061.82|2061.82|2057.01|2057.01|0
1598255700000|2020-08-24 07:55:00|2060.18|2060.18|2056.76|2056.76|2061.4|2061.4|2056.76|2056.76|0
1598256000000|2020-08-24 08:00:00|2056.53|2056.53|2052.07|2052.07|2058.33|2058.33|2051.6|2051.6|0
1598256300000|2020-08-24 08:05:00|2052.03|2052.03|2054.93|2054.93|2055.17|2055.17|2050.89|2050.89|0
1598256600000|2020-08-24 08:10:00|2054.76|2054.76|2056.83|2056.83|2057.16|2057.16|2053.6|2053.6|0
1598256900000|2020-08-24 08:15:00|2056.77|2056.77|2055.03|2055.03|2059.26|2059.26|2055.03|2055.03|0
1598257200000|2020-08-24 08:20:00|2055.02|2055.02|2055.11|2055.11|2057.16|2057.16|2054.26|2054.26|0
1598257500000|2020-08-24 08:25:00|2055.17|2055.17|2055.11|2055.11|2055.17|2055.17|2053.3|2053.3|0
1598257800000|2020-08-24 08:30:00|2055.16|2055.16|2057.89|2057.89|2058.91|2058.91|2055.16|2055.16|0
1598258100000|2020-08-24 08:35:00|2058|2058|2053.23|2053.23|2058|2058|2053.23|2053.23|0
1598258400000|2020-08-24 08:40:00|2053.26|2053.26|2056.95|2056.95|2058.28|2058.28|2053.26|2053.26|0
1598258700000|2020-08-24 08:45:00|2057.12|2057.12|2062.42|2062.42|2063.04|2063.04|2057.12|2057.12|0
1598259000000|2020-08-24 08:50:00|2062.25|2062.25|2060.06|2060.06|2062.97|2062.97|2060.06|2060.06|0
1598259300000|2020-08-24 08:55:00|2060.1|2060.1|2060.95|2060.95|2061.61|2061.61|2059.41|2059.41|0
1598259600000|2020-08-24 09:00:00|2060.78|2060.78|2060.87|2060.87|2061.24|2061.24|2058.61|2058.61|0
1598259900000|2020-08-24 09:05:00|2061.08|2061.08|2060.13|2060.13|2062.89|2062.89|2060.13|2060.13|0
1598260200000|2020-08-24 09:10:00|2059.85|2059.85|2060.25|2060.25|2060.7|2060.7|2059.63|2059.63|0
1598260500000|2020-08-24 09:15:00|2060.33|2060.33|2059.49|2059.49|2060.33|2060.33|2059.3|2059.3|0
1598260800000|2020-08-24 09:20:00|2059.31|2059.31|2060.45|2060.45|2061.13|2061.13|2059.24|2059.24|0
1598261100000|2020-08-24 09:25:00|2060.51|2060.51|2059.29|2059.29|2061.93|2061.93|2059.2|2059.2|0
1598261400000|2020-08-24 09:30:00|2059.33|2059.33|2059.81|2059.81|2060.54|2060.54|2059.27|2059.27|0
1598261700000|2020-08-24 09:35:00|2059.98|2059.98|2062.21|2062.21|2062.38|2062.38|2059.98|2059.98|0
1598262000000|2020-08-24 09:40:00|2062.2|2062.2|2061.64|2061.64|2062.2|2062.2|2060.54|2060.54|0
1598262300000|2020-08-24 09:45:00|2061.75|2061.75|2061.74|2061.74|2062.65|2062.65|2061.38|2061.38|0
1598262600000|2020-08-24 09:50:00|2061.63|2061.63|2057.89|2057.89|2061.63|2061.63|2057.71|2057.71|0
1598262900000|2020-08-24 09:55:00|2057.6|2057.6|2057.68|2057.68|2058.45|2058.45|2056.53|2056.53|0
1598263200000|2020-08-24 10:00:00|2057.85|2057.85|2054.21|2054.21|2058.45|2058.45|2054.15|2054.15|0
1598263500000|2020-08-24 10:05:00|2054.18|2054.18|2056.69|2056.69|2056.69|2056.69|2053.94|2053.94|0
1598263800000|2020-08-24 10:10:00|2056.8|2056.8|2057.55|2057.55|2058.05|2058.05|2056.76|2056.76|0
1598264100000|2020-08-24 10:15:00|2057.37|2057.37|2056.14|2056.14|2057.55|2057.55|2055.66|2055.66|0
1598264400000|2020-08-24 10:20:00|2056.03|2056.03|2053.92|2053.92|2056.08|2056.08|2053.42|2053.42|0
1598264700000|2020-08-24 10:25:00|2053.83|2053.83|2055.22|2055.22|2055.44|2055.44|2053.83|2053.83|0
1598265000000|2020-08-24 10:30:00|2055.27|2055.27|2058.39|2058.39|2058.64|2058.64|2055.27|2055.27|0
1598265300000|2020-08-24 10:35:00|2058.23|2058.23|2061.31|2061.31|2061.33|2061.33|2057.79|2057.79|0
1598265600000|2020-08-24 10:40:00|2061.66|2061.66|2060.58|2060.58|2061.66|2061.66|2060.5|2060.5|0
1598265900000|2020-08-24 10:45:00|2060.61|2060.61|2060.01|2060.01|2060.7|2060.7|2059.75|2059.75|0
1598266200000|2020-08-24 10:50:00|2059.67|2059.67|2061.1|2061.1|2061.54|2061.54|2059.6|2059.6|0
1598266500000|2020-08-24 10:55:00|2061.12|2061.12|2058.82|2058.82|2061.12|2061.12|2058.56|2058.56|0
1598266800000|2020-08-24 11:00:00|2058.75|2058.75|2058.24|2058.24|2059.67|2059.67|2057.39|2057.39|0
1598267100000|2020-08-24 11:05:00|2057.91|2057.91|2058.41|2058.41|2058.5|2058.5|2057.82|2057.82|0
1598267400000|2020-08-24 11:10:00|2058.37|2058.37|2060.56|2060.56|2060.57|2060.57|2058.23|2058.23|0
1598267700000|2020-08-24 11:15:00|2060.52|2060.52|2060.65|2060.65|2061.22|2061.22|2060.48|2060.48|0
1598268000000|2020-08-24 11:20:00|2060.53|2060.53|2060.81|2060.81|2061|2061|2060.45|2060.45|0
1598268300000|2020-08-24 11:25:00|2060.8|2060.8|2060.32|2060.32|2060.82|2060.82|2059.79|2059.79|0
1598268600000|2020-08-24 11:30:00|2060.31|2060.31|2059.56|2059.56|2060.31|2060.31|2059.02|2059.02|0
1598268900000|2020-08-24 11:35:00|2059.62|2059.62|2058.96|2058.96|2059.68|2059.68|2058.56|2058.56|0
1598269200000|2020-08-24 11:40:00|2059.04|2059.04|2058.38|2058.38|2060.11|2060.11|2058.38|2058.38|0
1598269500000|2020-08-24 11:45:00|2058.39|2058.39|2055.13|2055.13|2058.45|2058.45|2055.13|2055.13|0
1598269800000|2020-08-24 11:50:00|2055.07|2055.07|2055.64|2055.64|2055.69|2055.69|2054.17|2054.17|0
1598270100000|2020-08-24 11:55:00|2055.68|2055.68|2057.14|2057.14|2057.69|2057.69|2055.68|2055.68|0
1598270400000|2020-08-24 12:00:00|2057.17|2057.17|2056.39|2056.39|2057.63|2057.63|2056.03|2056.03|0
1598270700000|2020-08-24 12:05:00|2056.41|2056.41|2056.23|2056.23|2056.97|2056.97|2056.02|2056.02|0
1598271000000|2020-08-24 12:10:00|2056.12|2056.12|2054.49|2054.49|2056.12|2056.12|2054.38|2054.38|0
1598271300000|2020-08-24 12:15:00|2054.46|2054.46|2051.32|2051.32|2054.46|2054.46|2051.15|2051.15|0
1598271600000|2020-08-24 12:20:00|2051.3|2051.3|2052.26|2052.26|2052.49|2052.49|2050.68|2050.68|0
1598271900000|2020-08-24 12:25:00|2052.22|2052.22|2048.14|2048.14|2052.22|2052.22|2048.14|2048.14|0
1598272200000|2020-08-24 12:30:00|2048.08|2048.08|2049.32|2049.32|2049.74|2049.74|2048.03|2048.03|0
1598272500000|2020-08-24 12:35:00|2049.15|2049.15|2046.02|2046.02|2049.37|2049.37|2045.96|2045.96|0
1598272800000|2020-08-24 12:40:00|2046.01|2046.01|2047.37|2047.37|2048.4|2048.4|2045.84|2045.84|0
1598273100000|2020-08-24 12:45:00|2047.42|2047.42|2046.68|2046.68|2048.18|2048.18|2046.68|2046.68|0
1598273400000|2020-08-24 12:50:00|2046.67|2046.67|2046.16|2046.16|2046.74|2046.74|2044.78|2044.78|0
1598273700000|2020-08-24 12:55:00|2046.21|2046.21|2045.53|2045.53|2046.43|2046.43|2044.87|2044.87|0
1598274000000|2020-08-24 13:00:00|2045.7|2045.7|2048.78|2048.78|2048.78|2048.78|2045.7|2045.7|0
1598274300000|2020-08-24 13:05:00|2048.95|2048.95|2047.31|2047.31|2049.52|2049.52|2047.3|2047.3|0
1598274600000|2020-08-24 13:10:00|2047.26|2047.26|2047.24|2047.24|2048.04|2048.04|2046.91|2046.91|0
1598274900000|2020-08-24 13:15:00|2047.23|2047.23|2047.5|2047.5|2048.14|2048.14|2047.05|2047.05|0
1598275200000|2020-08-24 13:20:00|2047.54|2047.54|2046.34|2046.34|2047.88|2047.88|2046.34|2046.34|0
1598275500000|2020-08-24 13:25:00|2046.17|2046.17|2043.63|2043.63|2046.17|2046.17|2042.69|2042.69|0
1598275800000|2020-08-24 13:30:00|2043.68|2043.68|2037.98|2037.98|2044.08|2044.08|2037.98|2037.98|0
1598276100000|2020-08-24 13:35:00|2037.7|2037.7|2040.94|2040.94|2040.94|2040.94|2037.7|2037.7|0
1598276400000|2020-08-24 13:40:00|2040.83|2040.83|2043.13|2043.13|2044.3|2044.3|2040.72|2040.72|0
1598276700000|2020-08-24 13:45:00|2043.16|2043.16|2041.32|2041.32|2044.39|2044.39|2040.34|2040.34|0
1598277000000|2020-08-24 13:50:00|2041.36|2041.36|2047.11|2047.11|2047.11|2047.11|2040.62|2040.62|0
1598277300000|2020-08-24 13:55:00|2046.95|2046.95|2052.26|2052.26|2052.51|2052.51|2046.95|2046.95|0
1598277600000|2020-08-24 14:00:00|2052.57|2052.57|2055.7|2055.7|2056.18|2056.18|2050.69|2050.69|0
1598277900000|2020-08-24 14:05:00|2055.72|2055.72|2059.23|2059.23|2059.42|2059.42|2054.21|2054.21|0
1598278200000|2020-08-24 14:10:00|2059.27|2059.27|2055.87|2055.87|2060.28|2060.28|2055.87|2055.87|0
1598278500000|2020-08-24 14:15:00|2056.04|2056.04|2059.8|2059.8|2060.15|2060.15|2056.04|2056.04|0
1598278800000|2020-08-24 14:20:00|2059.63|2059.63|2062.75|2062.75|2063.48|2063.48|2058.91|2058.91|0
1598279100000|2020-08-24 14:25:00|2062.8|2062.8|2061.24|2061.24|2064.7|2064.7|2060.96|2060.96|0
1598279400000|2020-08-24 14:30:00|2061.19|2061.19|2066.91|2066.91|2068.44|2068.44|2060.2|2060.2|0
1598279700000|2020-08-24 14:35:00|2066.89|2066.89|2067.91|2067.91|2068.86|2068.86|2066.75|2066.75|0
1598280000000|2020-08-24 14:40:00|2067.97|2067.97|2069.21|2069.21|2070.06|2070.06|2067.8|2067.8|0
1598280300000|2020-08-24 14:45:00|2069.19|2069.19|2068.04|2068.04|2069.31|2069.31|2065.74|2065.74|0
1598280600000|2020-08-24 14:50:00|2068.1|2068.1|2069.21|2069.21|2070.19|2070.19|2068.1|2068.1|0
1598280900000|2020-08-24 14:55:00|2069.15|2069.15|2071.17|2071.17|2071.33|2071.33|2069.15|2069.15|0
1598281200000|2020-08-24 15:00:00|2071.05|2071.05|2072.57|2072.57|2072.69|2072.69|2070.94|2070.94|0
1598281500000|2020-08-24 15:05:00|2072.68|2072.68|2075.46|2075.46|2076.35|2076.35|2072.56|2072.56|0
1598281800000|2020-08-24 15:10:00|2075.5|2075.5|2075.98|2075.98|2076.57|2076.57|2075.13|2075.13|0
1598282100000|2020-08-24 15:15:00|2075.99|2075.99|2076.93|2076.93|2076.93|2076.93|2074.96|2074.96|0
1598282400000|2020-08-24 15:20:00|2076.97|2076.97|2078.12|2078.12|2078.61|2078.61|2076.97|2076.97|0
1598282700000|2020-08-24 15:25:00|2077.96|2077.96|2078.33|2078.33|2078.64|2078.64|2076.78|2076.78|0
1598339700000|2020-08-25 07:15:00|2110.94|2110.94|2106.09|2106.09|2111.09|2111.09|2105.62|2105.62|0
1598340000000|2020-08-25 07:20:00|2106.18|2106.18|2109.09|2109.09|2110.4|2110.4|2106.18|2106.18|0
1598340300000|2020-08-25 07:25:00|2109.01|2109.01|2108.48|2108.48|2112.5|2112.5|2107.33|2107.33|0
1598340600000|2020-08-25 07:30:00|2108.52|2108.52|2099.25|2099.25|2108.52|2108.52|2096.19|2096.19|0
1598340900000|2020-08-25 07:35:00|2099.21|2099.21|2096.5|2096.5|2099.72|2099.72|2093.61|2093.61|0
1598341200000|2020-08-25 07:40:00|2096.71|2096.71|2092.86|2092.86|2096.96|2096.96|2092.33|2092.33|0
1598341500000|2020-08-25 07:45:00|2093.03|2093.03|2091.69|2091.69|2094.32|2094.32|2091.65|2091.65|0
1598341800000|2020-08-25 07:50:00|2091.66|2091.66|2090.41|2090.41|2092.34|2092.34|2090.41|2090.41|0
1598342100000|2020-08-25 07:55:00|2090.24|2090.24|2087.41|2087.41|2092.91|2092.91|2087.41|2087.41|0
1598342400000|2020-08-25 08:00:00|2087.24|2087.24|2086.63|2086.63|2087.33|2087.33|2084.22|2084.22|0
1598342700000|2020-08-25 08:05:00|2086.41|2086.41|2084.81|2084.81|2086.41|2086.41|2084.1|2084.1|0
1598343000000|2020-08-25 08:10:00|2084.59|2084.59|2080.66|2080.66|2084.59|2084.59|2079.78|2079.78|0
1598343300000|2020-08-25 08:15:00|2080.61|2080.61|2079.53|2079.53|2081.84|2081.84|2077.99|2077.99|0
1598343600000|2020-08-25 08:20:00|2079.47|2079.47|2077.93|2077.93|2079.47|2079.47|2076.59|2076.59|0
1598343900000|2020-08-25 08:25:00|2077.97|2077.97|2082.01|2082.01|2082.01|2082.01|2077.13|2077.13|0
1598344200000|2020-08-25 08:30:00|2082.18|2082.18|2077.18|2077.18|2082.37|2082.37|2076.85|2076.85|0
1598344500000|2020-08-25 08:35:00|2077.2|2077.2|2074.88|2074.88|2077.2|2077.2|2071.92|2071.92|0
1598344800000|2020-08-25 08:40:00|2074.71|2074.71|2069.93|2069.93|2075.24|2075.24|2069.93|2069.93|0
1598345100000|2020-08-25 08:45:00|2070.05|2070.05|2069.59|2069.59|2071.67|2071.67|2069.39|2069.39|0
1598345400000|2020-08-25 08:50:00|2069.37|2069.37|2073.03|2073.03|2073.03|2073.03|2069.2|2069.2|0
1598345700000|2020-08-25 08:55:00|2073.02|2073.02|2073.33|2073.33|2075.09|2075.09|2072.92|2072.92|0
1598346000000|2020-08-25 09:00:00|2073.1|2073.1|2071.32|2071.32|2073.11|2073.11|2069.39|2069.39|0
1598346300000|2020-08-25 09:05:00|2071.4|2071.4|2073.24|2073.24|2073.24|2073.24|2070.74|2070.74|0
1598346600000|2020-08-25 09:10:00|2073.25|2073.25|2073.65|2073.65|2073.67|2073.67|2072.49|2072.49|0
1598346900000|2020-08-25 09:15:00|2073.66|2073.66|2074.67|2074.67|2077.78|2077.78|2073.45|2073.45|0
1598347200000|2020-08-25 09:20:00|2074.79|2074.79|2074.48|2074.48|2074.93|2074.93|2073.66|2073.66|0
1598347500000|2020-08-25 09:25:00|2074.65|2074.65|2073.68|2073.68|2075.27|2075.27|2073.68|2073.68|0
1598347800000|2020-08-25 09:30:00|2073.72|2073.72|2074.5|2074.5|2074.5|2074.5|2072.31|2072.31|0
1598348100000|2020-08-25 09:35:00|2074.46|2074.46|2075.71|2075.71|2075.71|2075.71|2074.13|2074.13|0
1598348400000|2020-08-25 09:40:00|2075.72|2075.72|2075.53|2075.53|2076.35|2076.35|2074.09|2074.09|0
1598348700000|2020-08-25 09:45:00|2075.85|2075.85|2074.4|2074.4|2076.7|2076.7|2074.25|2074.25|0
1598349000000|2020-08-25 09:50:00|2074.24|2074.24|2076.16|2076.16|2077.05|2077.05|2074.24|2074.24|0
1598349300000|2020-08-25 09:55:00|2076.33|2076.33|2076.12|2076.12|2076.54|2076.54|2075.87|2075.87|0
1598349600000|2020-08-25 10:00:00|2076.06|2076.06|2074.34|2074.34|2076.7|2076.7|2074.09|2074.09|0
1598349900000|2020-08-25 10:05:00|2074.4|2074.4|2073.2|2073.2|2075|2075|2072.28|2072.28|0
1598350200000|2020-08-25 10:10:00|2073.04|2073.04|2074.41|2074.41|2074.45|2074.45|2073.04|2073.04|0
1598350500000|2020-08-25 10:15:00|2074.37|2074.37|2074.29|2074.29|2075.41|2075.41|2073.66|2073.66|0
1598350800000|2020-08-25 10:20:00|2074.25|2074.25|2072.17|2072.17|2074.25|2074.25|2072.17|2072.17|0
1598351100000|2020-08-25 10:25:00|2072.11|2072.11|2072.19|2072.19|2072.53|2072.53|2071.32|2071.32|0
1598351400000|2020-08-25 10:30:00|2072.41|2072.41|2074.44|2074.44|2075.04|2075.04|2072.41|2072.41|0
1598351700000|2020-08-25 10:35:00|2074.11|2074.11|2075.72|2075.72|2076.14|2076.14|2072.44|2072.44|0
1598352000000|2020-08-25 10:40:00|2075.68|2075.68|2076.78|2076.78|2076.85|2076.85|2074.93|2074.93|0
1598352300000|2020-08-25 10:45:00|2076.84|2076.84|2079.24|2079.24|2079.86|2079.86|2076.84|2076.84|0
1598352600000|2020-08-25 10:50:00|2079.4|2079.4|2077.75|2077.75|2079.4|2079.4|2077.75|2077.75|0
1598352900000|2020-08-25 10:55:00|2077.71|2077.71|2077.69|2077.69|2079.8|2079.8|2077.43|2077.43|0
1598353200000|2020-08-25 11:00:00|2077.68|2077.68|2079.27|2079.27|2079.27|2079.27|2076.97|2076.97|0
1598353500000|2020-08-25 11:05:00|2079.28|2079.28|2078.83|2078.83|2079.85|2079.85|2078.51|2078.51|0
1598353800000|2020-08-25 11:10:00|2078.89|2078.89|2080.13|2080.13|2082.33|2082.33|2078.89|2078.89|0
1598354100000|2020-08-25 11:15:00|2080.11|2080.11|2080.39|2080.39|2080.44|2080.44|2078.86|2078.86|0
1598354400000|2020-08-25 11:20:00|2080.43|2080.43|2081.22|2081.22|2081.27|2081.27|2079.6|2079.6|0
1598354700000|2020-08-25 11:25:00|2081.27|2081.27|2080.93|2080.93|2081.35|2081.35|2079.38|2079.38|0
1598355000000|2020-08-25 11:30:00|2080.97|2080.97|2079.7|2079.7|2081.27|2081.27|2079.7|2079.7|0
1598355300000|2020-08-25 11:35:00|2079.04|2079.04|2079.1|2079.1|2079.55|2079.55|2078.91|2078.91|0
1598355600000|2020-08-25 11:40:00|2079.27|2079.27|2078.86|2078.86|2080.04|2080.04|2078.86|2078.86|0
1598355900000|2020-08-25 11:45:00|2078.69|2078.69|2078.21|2078.21|2078.74|2078.74|2077.47|2077.47|0
1598356200000|2020-08-25 11:50:00|2078.25|2078.25|2078.05|2078.05|2078.38|2078.38|2077.89|2077.89|0
1598356500000|2020-08-25 11:55:00|2077.72|2077.72|2076.43|2076.43|2078.05|2078.05|2076.37|2076.37|0
1598356800000|2020-08-25 12:00:00|2076.47|2076.47|2076.76|2076.76|2077.42|2077.42|2074.58|2074.58|0
1598357100000|2020-08-25 12:05:00|2076.8|2076.8|2079.64|2079.64|2079.75|2079.75|2076.62|2076.62|0
1598357400000|2020-08-25 12:10:00|2079.68|2079.68|2078.88|2078.88|2080.43|2080.43|2078.88|2078.88|0
1598357700000|2020-08-25 12:15:00|2078.91|2078.91|2076.17|2076.17|2078.93|2078.93|2076.17|2076.17|0
1598358000000|2020-08-25 12:20:00|2076.2|2076.2|2076.39|2076.39|2077.79|2077.79|2075.69|2075.69|0
1598358300000|2020-08-25 12:25:00|2076.43|2076.43|2080.05|2080.05|2080.45|2080.45|2075.68|2075.68|0
1598358600000|2020-08-25 12:30:00|2079.87|2079.87|2077.37|2077.37|2079.89|2079.89|2077.37|2077.37|0
1598358900000|2020-08-25 12:35:00|2077.31|2077.31|2072.43|2072.43|2077.31|2077.31|2072.43|2072.43|0
1598359200000|2020-08-25 12:40:00|2072.47|2072.47|2072.21|2072.21|2072.78|2072.78|2071.47|2071.47|0
1598359500000|2020-08-25 12:45:00|2072.01|2072.01|2071.59|2071.59|2072.34|2072.34|2071.03|2071.03|0
1598359800000|2020-08-25 12:50:00|2071.64|2071.64|2072.1|2072.1|2072.83|2072.83|2071.59|2071.59|0
1598360100000|2020-08-25 12:55:00|2072.04|2072.04|2069.86|2069.86|2072.04|2072.04|2069.42|2069.42|0
1598360400000|2020-08-25 13:00:00|2069.89|2069.89|2068.56|2068.56|2071.62|2071.62|2068.56|2068.56|0
1598360700000|2020-08-25 13:05:00|2068.62|2068.62|2066.29|2066.29|2069.29|2069.29|2066.24|2066.24|0
1598361000000|2020-08-25 13:10:00|2066.13|2066.13|2064.86|2064.86|2066.53|2066.53|2064.25|2064.25|0
1598361300000|2020-08-25 13:15:00|2064.81|2064.81|2066.95|2066.95|2067.04|2067.04|2064.39|2064.39|0
1598361600000|2020-08-25 13:20:00|2067.03|2067.03|2070.19|2070.19|2070.53|2070.53|2066.81|2066.81|0
1598361900000|2020-08-25 13:25:00|2070.13|2070.13|2072.46|2072.46|2073.18|2073.18|2070.13|2070.13|0
1598362200000|2020-08-25 13:30:00|2072.95|2072.95|2077.99|2077.99|2080.11|2080.11|2072.62|2072.62|0
1598362500000|2020-08-25 13:35:00|2078.15|2078.15|2074.16|2074.16|2078.15|2078.15|2073.09|2073.09|0
1598362800000|2020-08-25 13:40:00|2074.04|2074.04|2070.28|2070.28|2074.16|2074.16|2069.88|2069.88|0
1598363100000|2020-08-25 13:45:00|2070.51|2070.51|2076.89|2076.89|2077.22|2077.22|2070.51|2070.51|0
1598363400000|2020-08-25 13:50:00|2076.94|2076.94|2074.73|2074.73|2076.94|2076.94|2073.58|2073.58|0
1598363700000|2020-08-25 13:55:00|2074.71|2074.71|2072.28|2072.28|2075.25|2075.25|2072.17|2072.17|0
1598364000000|2020-08-25 14:00:00|2072.24|2072.24|2073.85|2073.85|2073.89|2073.89|2069.67|2069.67|0
1598364300000|2020-08-25 14:05:00|2073.88|2073.88|2069.71|2069.71|2074|2074|2068.6|2068.6|0
1598364600000|2020-08-25 14:10:00|2069.77|2069.77|2064.12|2064.12|2069.94|2069.94|2063.77|2063.77|0
1598364900000|2020-08-25 14:15:00|2064.23|2064.23|2069.02|2069.02|2070.9|2070.9|2064.18|2064.18|0
1598365200000|2020-08-25 14:20:00|2068.97|2068.97|2065.94|2065.94|2069.14|2069.14|2065.93|2065.93|0
1598365500000|2020-08-25 14:25:00|2065.88|2065.88|2066.88|2066.88|2067.04|2067.04|2062.81|2062.81|0
1598365800000|2020-08-25 14:30:00|2066.82|2066.82|2062.4|2062.4|2066.82|2066.82|2061.69|2061.69|0
1598366100000|2020-08-25 14:35:00|2062.46|2062.46|2064.06|2064.06|2064.81|2064.81|2061.83|2061.83|0
1598366400000|2020-08-25 14:40:00|2064|2064|2061.63|2061.63|2064|2064|2060.8|2060.8|0
1598366700000|2020-08-25 14:45:00|2061.8|2061.8|2059.59|2059.59|2062.67|2062.67|2059.44|2059.44|0
1598367000000|2020-08-25 14:50:00|2059.37|2059.37|2058.4|2058.4|2059.37|2059.37|2056.99|2056.99|0
1598367300000|2020-08-25 14:55:00|2058.24|2058.24|2064.06|2064.06|2064.61|2064.61|2057.76|2057.76|0
1598367600000|2020-08-25 15:00:00|2064.29|2064.29|2064.33|2064.33|2065|2065|2062.98|2062.98|0
1598367900000|2020-08-25 15:05:00|2064.39|2064.39|2063.41|2063.41|2064.39|2064.39|2062.09|2062.09|0
1598368200000|2020-08-25 15:10:00|2063.43|2063.43|2063.01|2063.01|2063.69|2063.69|2062.16|2062.16|0
1598368500000|2020-08-25 15:15:00|2062.97|2062.97|2060.52|2060.52|2062.97|2062.97|2060.52|2060.52|0
1598368800000|2020-08-25 15:20:00|2060.48|2060.48|2058.51|2058.51|2060.48|2060.48|2057.25|2057.25|0
1598369100000|2020-08-25 15:25:00|2058.67|2058.67|2059.15|2059.15|2059.15|2059.15|2056.62|2056.62|0
1598426100000|2020-08-26 07:15:00|2060.07|2060.07|2063.34|2063.34|2063.71|2063.71|2059.32|2059.32|0
1598426400000|2020-08-26 07:20:00|2063.51|2063.51|2066.78|2066.78|2068.19|2068.19|2063.51|2063.51|0
1598426700000|2020-08-26 07:25:00|2066.85|2066.85|2064.9|2064.9|2068.67|2068.67|2064.73|2064.73|0
1598427000000|2020-08-26 07:30:00|2064.98|2064.98|2064.85|2064.85|2066.24|2066.24|2062.76|2062.76|0
1598427300000|2020-08-26 07:35:00|2065.07|2065.07|2061.74|2061.74|2065.44|2065.44|2061.24|2061.24|0
1598427600000|2020-08-26 07:40:00|2062.4|2062.4|2061.43|2061.43|2064.09|2064.09|2060.62|2060.62|0
1598427900000|2020-08-26 07:45:00|2062.2|2062.2|2062.97|2062.97|2066.49|2066.49|2062.2|2062.2|0
1598428200000|2020-08-26 07:50:00|2062.96|2062.96|2061.03|2061.03|2064.02|2064.02|2061.03|2061.03|0
1598428500000|2020-08-26 07:55:00|2060.7|2060.7|2062.3|2062.3|2062.46|2062.46|2060.51|2060.51|0
1598428800000|2020-08-26 08:00:00|2062.35|2062.35|2057.24|2057.24|2062.6|2062.6|2057.24|2057.24|0
1598429100000|2020-08-26 08:05:00|2057.12|2057.12|2056.73|2056.73|2057.45|2057.45|2054.2|2054.2|0
1598429400000|2020-08-26 08:10:00|2056.4|2056.4|2057.57|2057.57|2057.89|2057.89|2054.62|2054.62|0
1598429700000|2020-08-26 08:15:00|2057.61|2057.61|2060.76|2060.76|2060.76|2060.76|2056.55|2056.55|0
1598430000000|2020-08-26 08:20:00|2060.82|2060.82|2057.71|2057.71|2062.48|2062.48|2057.71|2057.71|0
1598430300000|2020-08-26 08:25:00|2057.55|2057.55|2058.09|2058.09|2058.78|2058.78|2056.35|2056.35|0
1598430600000|2020-08-26 08:30:00|2058.13|2058.13|2057.57|2057.57|2060.1|2060.1|2057.29|2057.29|0
1598430900000|2020-08-26 08:35:00|2057.63|2057.63|2060.84|2060.84|2061.85|2061.85|2057.63|2057.63|0
1598431200000|2020-08-26 08:40:00|2060.81|2060.81|2061.09|2061.09|2062.71|2062.71|2060.42|2060.42|0
1598431500000|2020-08-26 08:45:00|2060.43|2060.43|2057.58|2057.58|2060.43|2060.43|2057.58|2057.58|0
1598431800000|2020-08-26 08:50:00|2057.38|2057.38|2055.01|2055.01|2058.33|2058.33|2053.91|2053.91|0
1598432100000|2020-08-26 08:55:00|2054.96|2054.96|2053.88|2053.88|2055.87|2055.87|2053.4|2053.4|0
1598432400000|2020-08-26 09:00:00|2054.04|2054.04|2055.07|2055.07|2055.17|2055.17|2053.78|2053.78|0
1598432700000|2020-08-26 09:05:00|2055.11|2055.11|2057.29|2057.29|2058.62|2058.62|2054.64|2054.64|0
1598433000000|2020-08-26 09:10:00|2057.4|2057.4|2056.56|2056.56|2057.57|2057.57|2056.16|2056.16|0
1598433300000|2020-08-26 09:15:00|2056.51|2056.51|2057.82|2057.82|2058.82|2058.82|2056.51|2056.51|0
1598433600000|2020-08-26 09:20:00|2057.65|2057.65|2061.2|2061.2|2061.2|2061.2|2057.65|2057.65|0
1598433900000|2020-08-26 09:25:00|2061.25|2061.25|2058.98|2058.98|2062.09|2062.09|2058.65|2058.65|0
1598434200000|2020-08-26 09:30:00|2059.14|2059.14|2056.74|2056.74|2059.34|2059.34|2056.45|2056.45|0
1598434500000|2020-08-26 09:35:00|2056.8|2056.8|2055.55|2055.55|2057.81|2057.81|2055.54|2055.54|0
1598434800000|2020-08-26 09:40:00|2055.5|2055.5|2052.94|2052.94|2055.51|2055.51|2052.54|2052.54|0
1598435100000|2020-08-26 09:45:00|2053.1|2053.1|2052.15|2052.15|2054.18|2054.18|2051.97|2051.97|0
1598435400000|2020-08-26 09:50:00|2052.19|2052.19|2052.51|2052.51|2052.87|2052.87|2051.57|2051.57|0
1598435700000|2020-08-26 09:55:00|2052.34|2052.34|2052.54|2052.54|2054.6|2054.6|2052.34|2052.34|0
1598436000000|2020-08-26 10:00:00|2052.49|2052.49|2050.89|2050.89|2053.07|2053.07|2050.34|2050.34|0
1598436300000|2020-08-26 10:05:00|2050.91|2050.91|2049.73|2049.73|2051.52|2051.52|2049.54|2049.54|0
1598436600000|2020-08-26 10:10:00|2049.57|2049.57|2048.81|2048.81|2049.6|2049.6|2048.65|2048.65|0
1598436900000|2020-08-26 10:15:00|2048.86|2048.86|2046.17|2046.17|2048.86|2048.86|2045.85|2045.85|0
1598437200000|2020-08-26 10:20:00|2045.84|2045.84|2045.78|2045.78|2046.41|2046.41|2045.61|2045.61|0
1598437500000|2020-08-26 10:25:00|2045.86|2045.86|2047.38|2047.38|2047.38|2047.38|2045.86|2045.86|0
1598437800000|2020-08-26 10:30:00|2047.39|2047.39|2046.54|2046.54|2047.47|2047.47|2045.98|2045.98|0
1598438100000|2020-08-26 10:35:00|2046.59|2046.59|2049.97|2049.97|2049.97|2049.97|2046.56|2046.56|0
1598438400000|2020-08-26 10:40:00|2049.86|2049.86|2047.91|2047.91|2051.5|2051.5|2047.79|2047.79|0
1598438700000|2020-08-26 10:45:00|2048|2048|2050|2050|2050|2050|2047.88|2047.88|0
1598439000000|2020-08-26 10:50:00|2049.94|2049.94|2050.54|2050.54|2050.71|2050.71|2049.94|2049.94|0
1598439300000|2020-08-26 10:55:00|2050.57|2050.57|2048.42|2048.42|2050.57|2050.57|2048.42|2048.42|0
1598439600000|2020-08-26 11:00:00|2048.02|2048.02|2045.87|2045.87|2048.02|2048.02|2045.87|2045.87|0
1598439900000|2020-08-26 11:05:00|2045.99|2045.99|2046.15|2046.15|2046.27|2046.27|2045.53|2045.53|0
1598440200000|2020-08-26 11:10:00|2046.31|2046.31|2049.14|2049.14|2049.29|2049.29|2045.83|2045.83|0
1598440500000|2020-08-26 11:15:00|2049.02|2049.02|2049.87|2049.87|2051.29|2051.29|2048.64|2048.64|0
1598440800000|2020-08-26 11:20:00|2049.79|2049.79|2050.52|2050.52|2050.85|2050.85|2049.35|2049.35|0
1598441100000|2020-08-26 11:25:00|2050.63|2050.63|2050.25|2050.25|2050.85|2050.85|2048.97|2048.97|0
1598441400000|2020-08-26 11:30:00|2050.36|2050.36|2051.73|2051.73|2051.79|2051.79|2050.36|2050.36|0
1598441700000|2020-08-26 11:35:00|2051.89|2051.89|2050.54|2050.54|2052.58|2052.58|2050.37|2050.37|0
1598442000000|2020-08-26 11:40:00|2050.37|2050.37|2051.24|2051.24|2051.44|2051.44|2048.77|2048.77|0
1598442300000|2020-08-26 11:45:00|2051.4|2051.4|2050.3|2050.3|2051.73|2051.73|2050.26|2050.26|0
1598442600000|2020-08-26 11:50:00|2050.26|2050.26|2048.45|2048.45|2050.26|2050.26|2048.34|2048.34|0
1598442900000|2020-08-26 11:55:00|2048.37|2048.37|2047.81|2047.81|2048.37|2048.37|2046.67|2046.67|0
1598443200000|2020-08-26 12:00:00|2047.93|2047.93|2047.82|2047.82|2048.41|2048.41|2047.56|2047.56|0
1598443500000|2020-08-26 12:05:00|2047.84|2047.84|2047.96|2047.96|2048.16|2048.16|2047.26|2047.26|0
1598443800000|2020-08-26 12:10:00|2048.13|2048.13|2048.97|2048.97|2048.97|2048.97|2047.75|2047.75|0
1598444100000|2020-08-26 12:15:00|2049.2|2049.2|2050.56|2050.56|2051.07|2051.07|2049.14|2049.14|0
1598444400000|2020-08-26 12:20:00|2050.62|2050.62|2051.83|2051.83|2051.86|2051.86|2050.23|2050.23|0
1598444700000|2020-08-26 12:25:00|2051.85|2051.85|2053.76|2053.76|2054.79|2054.79|2051.56|2051.56|0
1598445000000|2020-08-26 12:30:00|2053.65|2053.65|2055.29|2055.29|2055.83|2055.83|2052.81|2052.81|0
1598445300000|2020-08-26 12:35:00|2055.46|2055.46|2055.96|2055.96|2056.05|2056.05|2053.88|2053.88|0
1598445600000|2020-08-26 12:40:00|2056.07|2056.07|2055.23|2055.23|2056.61|2056.61|2054.67|2054.67|0
1598445900000|2020-08-26 12:45:00|2055.22|2055.22|2057.18|2057.18|2057.18|2057.18|2055.17|2055.17|0
1598446200000|2020-08-26 12:50:00|2057.24|2057.24|2058.62|2058.62|2059.71|2059.71|2057.24|2057.24|0
1598446500000|2020-08-26 12:55:00|2058.64|2058.64|2058.66|2058.66|2060.48|2060.48|2058.18|2058.18|0
1598446800000|2020-08-26 13:00:00|2058.83|2058.83|2059.64|2059.64|2059.86|2059.86|2058.26|2058.26|0
1598447100000|2020-08-26 13:05:00|2059.8|2059.8|2060.74|2060.74|2060.87|2060.87|2059.8|2059.8|0
1598447400000|2020-08-26 13:10:00|2061.13|2061.13|2060.9|2060.9|2061.75|2061.75|2060.84|2060.84|0
1598447700000|2020-08-26 13:15:00|2060.84|2060.84|2062.2|2062.2|2062.2|2062.2|2060.01|2060.01|0
1598448000000|2020-08-26 13:20:00|2062.15|2062.15|2058.78|2058.78|2062.16|2062.16|2058.78|2058.78|0
1598448300000|2020-08-26 13:25:00|2058.9|2058.9|2058.9|2058.9|2059.09|2059.09|2058.34|2058.34|0
1598448600000|2020-08-26 13:30:00|2058.78|2058.78|2053.19|2053.19|2059.03|2059.03|2052.39|2052.39|0
1598448900000|2020-08-26 13:35:00|2053.15|2053.15|2051.37|2051.37|2053.15|2053.15|2049.17|2049.17|0
1598449200000|2020-08-26 13:40:00|2051.6|2051.6|2051.81|2051.81|2055.82|2055.82|2051.6|2051.6|0
1598449500000|2020-08-26 13:45:00|2051.65|2051.65|2051.59|2051.59|2052.83|2052.83|2050.87|2050.87|0
1598449800000|2020-08-26 13:50:00|2051.48|2051.48|2054.37|2054.37|2054.6|2054.6|2051.09|2051.09|0
1598450100000|2020-08-26 13:55:00|2054.96|2054.96|2055.59|2055.59|2057.09|2057.09|2053.89|2053.89|0
1598450400000|2020-08-26 14:00:00|2055.87|2055.87|2052.56|2052.56|2056.53|2056.53|2052.43|2052.43|0
1598450700000|2020-08-26 14:05:00|2052.61|2052.61|2055.52|2055.52|2055.52|2055.52|2052.57|2052.57|0
1598451000000|2020-08-26 14:10:00|2055.58|2055.58|2055.21|2055.21|2056.71|2056.71|2054.57|2054.57|0
1598451300000|2020-08-26 14:15:00|2055.04|2055.04|2051.1|2051.1|2055.48|2055.48|2051.1|2051.1|0
1598451600000|2020-08-26 14:20:00|2051.06|2051.06|2048.12|2048.12|2051.06|2051.06|2047.85|2047.85|0
1598451900000|2020-08-26 14:25:00|2047.95|2047.95|2045.96|2045.96|2048.05|2048.05|2045.68|2045.68|0
1598452200000|2020-08-26 14:30:00|2046.29|2046.29|2046.42|2046.42|2047.91|2047.91|2045.68|2045.68|0
1598452500000|2020-08-26 14:35:00|2046.74|2046.74|2049.66|2049.66|2050.06|2050.06|2046.61|2046.61|0
1598452800000|2020-08-26 14:40:00|2049.65|2049.65|2049.83|2049.83|2050.83|2050.83|2049.18|2049.18|0
1598453100000|2020-08-26 14:45:00|2049.89|2049.89|2050.88|2050.88|2051.5|2051.5|2049.85|2049.85|0
1598453400000|2020-08-26 14:50:00|2050.72|2050.72|2048.47|2048.47|2050.92|2050.92|2048.41|2048.41|0
1598453700000|2020-08-26 14:55:00|2048.46|2048.46|2048.5|2048.5|2049.56|2049.56|2047.66|2047.66|0
1598454000000|2020-08-26 15:00:00|2048.34|2048.34|2049.52|2049.52|2049.55|2049.55|2047.96|2047.96|0
1598454300000|2020-08-26 15:05:00|2049.55|2049.55|2049.61|2049.61|2050.01|2050.01|2048.39|2048.39|0
1598454600000|2020-08-26 15:10:00|2049.62|2049.62|2050.3|2050.3|2051.04|2051.04|2049.48|2049.48|0
1598454900000|2020-08-26 15:15:00|2050.26|2050.26|2049.8|2049.8|2050.98|2050.98|2049.48|2049.48|0
1598455200000|2020-08-26 15:20:00|2049.97|2049.97|2051.01|2051.01|2051.23|2051.23|2049.97|2049.97|0
1598455500000|2020-08-26 15:25:00|2051.05|2051.05|2055.08|2055.08|2055.08|2055.08|2050.95|2050.95|0
1598512500000|2020-08-27 07:15:00|2031.07|2031.07|2025.43|2025.43|2031.47|2031.47|2025.43|2025.43|0
1598512800000|2020-08-27 07:20:00|2025.26|2025.26|2026.4|2026.4|2028.83|2028.83|2024.75|2024.75|0
1598513100000|2020-08-27 07:25:00|2026.45|2026.45|2025.76|2025.76|2026.45|2026.45|2023.21|2023.21|0
1598513400000|2020-08-27 07:30:00|2025.68|2025.68|2026.49|2026.49|2027.94|2027.94|2024.98|2024.98|0
1598513700000|2020-08-27 07:35:00|2026.45|2026.45|2026.16|2026.16|2028.44|2028.44|2025.89|2025.89|0
1598514000000|2020-08-27 07:40:00|2026.17|2026.17|2026.67|2026.67|2026.84|2026.84|2025.25|2025.25|0
1598514300000|2020-08-27 07:45:00|2026.33|2026.33|2030.89|2030.89|2031.22|2031.22|2026.19|2026.19|0
1598514600000|2020-08-27 07:50:00|2030.95|2030.95|2030.13|2030.13|2031.75|2031.75|2029.6|2029.6|0
1598514900000|2020-08-27 07:55:00|2030|2030|2030.22|2030.22|2032.14|2032.14|2029.95|2029.95|0
1598515200000|2020-08-27 08:00:00|2030.28|2030.28|2025.73|2025.73|2030.35|2030.35|2025.73|2025.73|0
1598515500000|2020-08-27 08:05:00|2025.81|2025.81|2021.7|2021.7|2025.86|2025.86|2020.95|2020.95|0
1598515800000|2020-08-27 08:10:00|2021.59|2021.59|2019.56|2019.56|2021.59|2021.59|2019.24|2019.24|0
1598516100000|2020-08-27 08:15:00|2019.23|2019.23|2023.77|2023.77|2023.77|2023.77|2019.05|2019.05|0
1598516400000|2020-08-27 08:20:00|2023.93|2023.93|2025.68|2025.68|2026.59|2026.59|2023.43|2023.43|0
1598516700000|2020-08-27 08:25:00|2025.56|2025.56|2024.72|2024.72|2025.56|2025.56|2024.56|2024.56|0
1598517000000|2020-08-27 08:30:00|2024.76|2024.76|2025.52|2025.52|2027.41|2027.41|2024.18|2024.18|0
1598517300000|2020-08-27 08:35:00|2025.63|2025.63|2027.5|2027.5|2028.43|2028.43|2025.63|2025.63|0
1598517600000|2020-08-27 08:40:00|2027.55|2027.55|2025.61|2025.61|2027.55|2027.55|2025.28|2025.28|0
1598517900000|2020-08-27 08:45:00|2025.5|2025.5|2024.81|2024.81|2025.5|2025.5|2023.36|2023.36|0
1598518200000|2020-08-27 08:50:00|2025.14|2025.14|2024.63|2024.63|2025.76|2025.76|2024.18|2024.18|0
1598518500000|2020-08-27 08:55:00|2024.8|2024.8|2028.36|2028.36|2028.36|2028.36|2024.72|2024.72|0
1598518800000|2020-08-27 09:00:00|2028.37|2028.37|2027.57|2027.57|2028.77|2028.77|2027.01|2027.01|0
1598519100000|2020-08-27 09:05:00|2027.63|2027.63|2028.07|2028.07|2028.87|2028.87|2026.94|2026.94|0
1598519400000|2020-08-27 09:10:00|2027.91|2027.91|2024.11|2024.11|2028.35|2028.35|2024.11|2024.11|0
1598519700000|2020-08-27 09:15:00|2024.28|2024.28|2024.14|2024.14|2026.68|2026.68|2023.97|2023.97|0
1598520000000|2020-08-27 09:20:00|2024.31|2024.31|2022.57|2022.57|2025.01|2025.01|2022.37|2022.37|0
1598520300000|2020-08-27 09:25:00|2022.58|2022.58|2022.07|2022.07|2022.58|2022.58|2020.45|2020.45|0
1598520600000|2020-08-27 09:30:00|2021.9|2021.9|2024.01|2024.01|2024.01|2024.01|2021.79|2021.79|0
1598520900000|2020-08-27 09:35:00|2023.9|2023.9|2025.85|2025.85|2025.87|2025.87|2023.84|2023.84|0
1598521200000|2020-08-27 09:40:00|2025.94|2025.94|2025.41|2025.41|2026.93|2026.93|2025.12|2025.12|0
1598521500000|2020-08-27 09:45:00|2024.91|2024.91|2026.11|2026.11|2026.11|2026.11|2024.69|2024.69|0
1598521800000|2020-08-27 09:50:00|2026.28|2026.28|2026.79|2026.79|2027.95|2027.95|2025.94|2025.94|0
1598522100000|2020-08-27 09:55:00|2026.74|2026.74|2027.37|2027.37|2027.92|2027.92|2026.08|2026.08|0
1598522400000|2020-08-27 10:00:00|2027.2|2027.2|2027.25|2027.25|2027.84|2027.84|2026.74|2026.74|0
1598522700000|2020-08-27 10:05:00|2027.41|2027.41|2030.28|2030.28|2032.1|2032.1|2027.41|2027.41|0
1598523000000|2020-08-27 10:10:00|2030.11|2030.11|2030.52|2030.52|2030.69|2030.69|2029.78|2029.78|0
1598523300000|2020-08-27 10:15:00|2030.8|2030.8|2032.22|2032.22|2032.58|2032.58|2030.8|2030.8|0
1598523600000|2020-08-27 10:20:00|2032.17|2032.17|2031.73|2031.73|2032.17|2032.17|2030.78|2030.78|0
1598523900000|2020-08-27 10:25:00|2032.29|2032.29|2032.64|2032.64|2033.15|2033.15|2032.28|2032.28|0
1598524200000|2020-08-27 10:30:00|2032.81|2032.81|2036.32|2036.32|2036.32|2036.32|2032.52|2032.52|0
1598524500000|2020-08-27 10:35:00|2036.27|2036.27|2037.16|2037.16|2037.17|2037.17|2035.37|2035.37|0
1598524800000|2020-08-27 10:40:00|2037|2037|2035.82|2035.82|2037|2037|2035.49|2035.49|0
1598525100000|2020-08-27 10:45:00|2035.88|2035.88|2035.52|2035.52|2035.99|2035.99|2034.61|2034.61|0
1598525400000|2020-08-27 10:50:00|2035.91|2035.91|2035.46|2035.46|2036.58|2036.58|2035.23|2035.23|0
1598525700000|2020-08-27 10:55:00|2035.79|2035.79|2036.91|2036.91|2036.91|2036.91|2034.83|2034.83|0
1598526000000|2020-08-27 11:00:00|2036.97|2036.97|2037.24|2037.24|2038.04|2038.04|2036.97|2036.97|0
1598526300000|2020-08-27 11:05:00|2037.16|2037.16|2034.86|2034.86|2037.16|2037.16|2034.63|2034.63|0
1598526600000|2020-08-27 11:10:00|2035.02|2035.02|2032.17|2032.17|2035.64|2035.64|2032.17|2032.17|0
1598526900000|2020-08-27 11:15:00|2032.14|2032.14|2029.99|2029.99|2032.2|2032.2|2029.99|2029.99|0
1598527200000|2020-08-27 11:20:00|2029.93|2029.93|2029.34|2029.34|2029.99|2029.99|2027.95|2027.95|0
1598527500000|2020-08-27 11:25:00|2029.39|2029.39|2029.62|2029.62|2029.97|2029.97|2027.99|2027.99|0
1598527800000|2020-08-27 11:30:00|2029.66|2029.66|2029.57|2029.57|2030.09|2030.09|2028.55|2028.55|0
1598528100000|2020-08-27 11:35:00|2029.54|2029.54|2031.18|2031.18|2031.51|2031.51|2029.53|2029.53|0
1598528400000|2020-08-27 11:40:00|2031.22|2031.22|2031.21|2031.21|2031.44|2031.44|2029.96|2029.96|0
1598528700000|2020-08-27 11:45:00|2031.27|2031.27|2030.35|2030.35|2031.57|2031.57|2030.23|2030.23|0
1598529000000|2020-08-27 11:50:00|2030.24|2030.24|2030.76|2030.76|2031.32|2031.32|2029.33|2029.33|0
1598529300000|2020-08-27 11:55:00|2030.74|2030.74|2029.17|2029.17|2030.74|2030.74|2029.11|2029.11|0
1598529600000|2020-08-27 12:00:00|2029.21|2029.21|2031.14|2031.14|2031.59|2031.59|2029.21|2029.21|0
1598529900000|2020-08-27 12:05:00|2030.64|2030.64|2030.22|2030.22|2030.74|2030.74|2030.02|2030.02|0
1598530200000|2020-08-27 12:10:00|2030.18|2030.18|2031.45|2031.45|2031.45|2031.45|2028.57|2028.57|0
1598530500000|2020-08-27 12:15:00|2031.81|2031.81|2032.33|2032.33|2033.89|2033.89|2031.81|2031.81|0
1598530800000|2020-08-27 12:20:00|2032.41|2032.41|2034.25|2034.25|2034.52|2034.52|2032.33|2032.33|0
1598531100000|2020-08-27 12:25:00|2034.34|2034.34|2034.37|2034.37|2035.45|2035.45|2034.15|2034.15|0
1598531400000|2020-08-27 12:30:00|2034.33|2034.33|2037.81|2037.81|2038.47|2038.47|2034.26|2034.26|0
1598531700000|2020-08-27 12:35:00|2037.75|2037.75|2036.64|2036.64|2037.75|2037.75|2036.31|2036.31|0
1598532000000|2020-08-27 12:40:00|2036.58|2036.58|2037.36|2037.36|2037.47|2037.47|2036|2036|0
1598532300000|2020-08-27 12:45:00|2037.47|2037.47|2039.76|2039.76|2040.7|2040.7|2037.34|2037.34|0
1598532600000|2020-08-27 12:50:00|2039.43|2039.43|2039.13|2039.13|2039.76|2039.76|2038.68|2038.68|0
1598532900000|2020-08-27 12:55:00|2038.79|2038.79|2036.92|2036.92|2038.79|2038.79|2036.86|2036.86|0
1598533200000|2020-08-27 13:00:00|2037.09|2037.09|2037.01|2037.01|2038.55|2038.55|2036.76|2036.76|0
1598533500000|2020-08-27 13:05:00|2037.18|2037.18|2033.86|2033.86|2038.05|2038.05|2033.74|2033.74|0
1598533800000|2020-08-27 13:10:00|2033.91|2033.91|2034.49|2034.49|2034.71|2034.71|2033.25|2033.25|0
1598534100000|2020-08-27 13:15:00|2034.65|2034.65|2038.49|2038.49|2038.49|2038.49|2034.48|2034.48|0
1598534400000|2020-08-27 13:20:00|2038.33|2038.33|2037.91|2037.91|2038.83|2038.83|2037.37|2037.37|0
1598534700000|2020-08-27 13:25:00|2038.24|2038.24|2034.67|2034.67|2038.25|2038.25|2034.64|2034.64|0
1598535000000|2020-08-27 13:30:00|2034.62|2034.62|2039.14|2039.14|2039.22|2039.22|2034.07|2034.07|0
1598535300000|2020-08-27 13:35:00|2038.97|2038.97|2043.92|2043.92|2044.44|2044.44|2038.2|2038.2|0
1598535600000|2020-08-27 13:40:00|2043.98|2043.98|2049.27|2049.27|2049.43|2049.43|2043.98|2043.98|0
1598535900000|2020-08-27 13:45:00|2049.23|2049.23|2052.96|2052.96|2053.27|2053.27|2047.39|2047.39|0
1598536200000|2020-08-27 13:50:00|2053.12|2053.12|2054.84|2054.84|2057.04|2057.04|2052.34|2052.34|0
1598536500000|2020-08-27 13:55:00|2054.66|2054.66|2053.17|2053.17|2055.93|2055.93|2053.17|2053.17|0
1598536800000|2020-08-27 14:00:00|2052.67|2052.67|2053.71|2053.71|2055.79|2055.79|2052.1|2052.1|0
1598537100000|2020-08-27 14:05:00|2053.7|2053.7|2048.86|2048.86|2055.37|2055.37|2048.86|2048.86|0
1598537400000|2020-08-27 14:10:00|2048.95|2048.95|2045.24|2045.24|2049.68|2049.68|2045.15|2045.15|0
1598537700000|2020-08-27 14:15:00|2045.3|2045.3|2048.4|2048.4|2048.68|2048.68|2045.3|2045.3|0
1598538000000|2020-08-27 14:20:00|2048.44|2048.44|2048.54|2048.54|2049.79|2049.79|2047.38|2047.38|0
1598538300000|2020-08-27 14:25:00|2048.89|2048.89|2046.92|2046.92|2049.68|2049.68|2046.92|2046.92|0
1598538600000|2020-08-27 14:30:00|2046.86|2046.86|2048.42|2048.42|2048.59|2048.59|2045.52|2045.52|0
1598538900000|2020-08-27 14:35:00|2048.25|2048.25|2047.08|2047.08|2048.62|2048.62|2045.93|2045.93|0
1598539200000|2020-08-27 14:40:00|2047.25|2047.25|2046.28|2046.28|2047.74|2047.74|2045.79|2045.79|0
1598539500000|2020-08-27 14:45:00|2046.23|2046.23|2045.16|2045.16|2046.23|2046.23|2044.61|2044.61|0
1598539800000|2020-08-27 14:50:00|2045.15|2045.15|2046.6|2046.6|2046.95|2046.95|2044.41|2044.41|0
1598540100000|2020-08-27 14:55:00|2046.64|2046.64|2047.8|2047.8|2048.04|2048.04|2046.35|2046.35|0
1598540400000|2020-08-27 15:00:00|2047.64|2047.64|2047.45|2047.45|2048.42|2048.42|2046.89|2046.89|0
1598540700000|2020-08-27 15:05:00|2047.12|2047.12|2045.07|2045.07|2047.33|2047.33|2045.07|2045.07|0
1598541000000|2020-08-27 15:10:00|2045.01|2045.01|2042.65|2042.65|2045.01|2045.01|2041.89|2041.89|0
1598541300000|2020-08-27 15:15:00|2042.59|2042.59|2043.72|2043.72|2043.97|2043.97|2042.03|2042.03|0
1598541600000|2020-08-27 15:20:00|2043.78|2043.78|2039.07|2039.07|2043.97|2043.97|2038.32|2038.32|0
1598541900000|2020-08-27 15:25:00|2039.01|2039.01|2037.65|2037.65|2039.01|2039.01|2035.99|2035.99|0
1598598900000|2020-08-28 07:15:00|2052.56|2052.56|2051.01|2051.01|2053.99|2053.99|2048.87|2048.87|0
1598599200000|2020-08-28 07:20:00|2051.07|2051.07|2045.32|2045.32|2051.27|2051.27|2045.21|2045.21|0
1598599500000|2020-08-28 07:25:00|2045.77|2045.77|2050.89|2050.89|2050.89|2050.89|2044.27|2044.27|0
1598599800000|2020-08-28 07:30:00|2050.97|2050.97|2041.71|2041.71|2051.28|2051.28|2041.54|2041.54|0
1598600100000|2020-08-28 07:35:00|2042.37|2042.37|2040.8|2040.8|2043.64|2043.64|2040.41|2040.41|0
1598600400000|2020-08-28 07:40:00|2040.63|2040.63|2046.49|2046.49|2047.36|2047.36|2038.69|2038.69|0
1598600700000|2020-08-28 07:45:00|2046.57|2046.57|2053.38|2053.38|2055.14|2055.14|2045.77|2045.77|0
1598601000000|2020-08-28 07:50:00|2054.04|2054.04|2050.73|2050.73|2054.55|2054.55|2048.98|2048.98|0
1598601300000|2020-08-28 07:55:00|2050.56|2050.56|2052.29|2052.29|2054.36|2054.36|2049.24|2049.24|0
1598601600000|2020-08-28 08:00:00|2051.79|2051.79|2057.27|2057.27|2057.64|2057.64|2050.64|2050.64|0
1598601900000|2020-08-28 08:05:00|2057.44|2057.44|2063.19|2063.19|2064.78|2064.78|2057.39|2057.39|0
1598602200000|2020-08-28 08:10:00|2063.76|2063.76|2068.92|2068.92|2069.31|2069.31|2063.76|2063.76|0
1598602500000|2020-08-28 08:15:00|2069.09|2069.09|2075.6|2075.6|2076.11|2076.11|2069.09|2069.09|0
1598602800000|2020-08-28 08:20:00|2075.32|2075.32|2078.71|2078.71|2078.71|2078.71|2073.17|2073.17|0
1598603100000|2020-08-28 08:25:00|2079.1|2079.1|2070.76|2070.76|2079.65|2079.65|2070.38|2070.38|0
1598603400000|2020-08-28 08:30:00|2070.66|2070.66|2067.37|2067.37|2072.82|2072.82|2067.01|2067.01|0
1598603700000|2020-08-28 08:35:00|2067.31|2067.31|2066.62|2066.62|2067.54|2067.54|2063.95|2063.95|0
1598604000000|2020-08-28 08:40:00|2066.95|2066.95|2060.81|2060.81|2068.04|2068.04|2059.45|2059.45|0
1598604300000|2020-08-28 08:45:00|2060.76|2060.76|2066.78|2066.78|2066.78|2066.78|2060.4|2060.4|0
1598604600000|2020-08-28 08:50:00|2066.45|2066.45|2066.99|2066.99|2067.39|2067.39|2065.76|2065.76|0
1598604900000|2020-08-28 08:55:00|2066.98|2066.98|2070.01|2070.01|2070.77|2070.77|2066.43|2066.43|0
1598605200000|2020-08-28 09:00:00|2070.11|2070.11|2066.81|2066.81|2070.87|2070.87|2063.11|2063.11|0
1598605500000|2020-08-28 09:05:00|2067.14|2067.14|2067.75|2067.75|2071.35|2071.35|2067.14|2067.14|0
1598605800000|2020-08-28 09:10:00|2067.81|2067.81|2070.44|2070.44|2070.45|2070.45|2067.54|2067.54|0
1598606100000|2020-08-28 09:15:00|2070.46|2070.46|2069.48|2069.48|2072|2072|2069.33|2069.33|0
1598606400000|2020-08-28 09:20:00|2069.37|2069.37|2066.96|2066.96|2069.98|2069.98|2066.96|2066.96|0
1598606700000|2020-08-28 09:25:00|2067.13|2067.13|2068.44|2068.44|2068.46|2068.46|2064.92|2064.92|0
1598607000000|2020-08-28 09:30:00|2068.4|2068.4|2070.22|2070.22|2070.22|2070.22|2067.51|2067.51|0
1598607300000|2020-08-28 09:35:00|2070.39|2070.39|2071.41|2071.41|2072.5|2072.5|2069.7|2069.7|0
1598607600000|2020-08-28 09:40:00|2071.47|2071.47|2072.66|2072.66|2073.32|2073.32|2071.19|2071.19|0
1598607900000|2020-08-28 09:45:00|2072.72|2072.72|2071.45|2071.45|2072.98|2072.98|2071.01|2071.01|0
1598608200000|2020-08-28 09:50:00|2071.49|2071.49|2071.91|2071.91|2073.18|2073.18|2071.49|2071.49|0
1598608500000|2020-08-28 09:55:00|2072.02|2072.02|2072.52|2072.52|2073.15|2073.15|2071.79|2071.79|0
1598608800000|2020-08-28 10:00:00|2072.69|2072.69|2071.51|2071.51|2073.34|2073.34|2070.73|2070.73|0
1598609100000|2020-08-28 10:05:00|2071.34|2071.34|2067.5|2067.5|2072.39|2072.39|2066.67|2066.67|0
1598609400000|2020-08-28 10:10:00|2067.54|2067.54|2066.49|2066.49|2068.33|2068.33|2065.58|2065.58|0
1598609700000|2020-08-28 10:15:00|2065.99|2065.99|2064.57|2064.57|2066.8|2066.8|2064.57|2064.57|0
1598610000000|2020-08-28 10:20:00|2064.73|2064.73|2061.09|2061.09|2064.73|2064.73|2061.09|2061.09|0
1598610300000|2020-08-28 10:25:00|2061.13|2061.13|2065.1|2065.1|2065.1|2065.1|2061.13|2061.13|0
1598610600000|2020-08-28 10:30:00|2065.01|2065.01|2064.68|2064.68|2065.06|2065.06|2063.99|2063.99|0
1598610900000|2020-08-28 10:35:00|2064.74|2064.74|2064.42|2064.42|2067.53|2067.53|2064.42|2064.42|0
1598611200000|2020-08-28 10:40:00|2064.41|2064.41|2065.7|2065.7|2065.85|2065.85|2064.24|2064.24|0
1598611500000|2020-08-28 10:45:00|2065.04|2065.04|2063.21|2063.21|2065.39|2065.39|2063.04|2063.04|0
1598611800000|2020-08-28 10:50:00|2063.38|2063.38|2063.6|2063.6|2063.91|2063.91|2061.08|2061.08|0
1598612100000|2020-08-28 10:55:00|2063.77|2063.77|2059.5|2059.5|2063.92|2063.92|2059.29|2059.29|0
1598612400000|2020-08-28 11:00:00|2059.44|2059.44|2061.11|2061.11|2061.18|2061.18|2058.58|2058.58|0
1598612700000|2020-08-28 11:05:00|2061.22|2061.22|2059.59|2059.59|2061.79|2061.79|2058.62|2058.62|0
1598613000000|2020-08-28 11:10:00|2059.76|2059.76|2062.76|2062.76|2062.88|2062.88|2059.53|2059.53|0
1598613300000|2020-08-28 11:15:00|2062.7|2062.7|2060.5|2060.5|2063.03|2063.03|2059.94|2059.94|0
1598613600000|2020-08-28 11:20:00|2060.71|2060.71|2061.38|2061.38|2061.91|2061.91|2060.71|2060.71|0
1598613900000|2020-08-28 11:25:00|2061.44|2061.44|2062.5|2062.5|2062.5|2062.5|2060.14|2060.14|0
1598614200000|2020-08-28 11:30:00|2062.34|2062.34|2060.84|2060.84|2063.77|2063.77|2060.84|2060.84|0
1598614500000|2020-08-28 11:35:00|2060.66|2060.66|2057.91|2057.91|2060.66|2060.66|2057.91|2057.91|0
1598614800000|2020-08-28 11:40:00|2058|2058|2060.05|2060.05|2060.05|2060.05|2057.72|2057.72|0
1598615100000|2020-08-28 11:45:00|2060.25|2060.25|2061.39|2061.39|2061.64|2061.64|2060.25|2060.25|0
1598615400000|2020-08-28 11:50:00|2061.33|2061.33|2062.34|2062.34|2063.9|2063.9|2061.33|2061.33|0
1598615700000|2020-08-28 11:55:00|2062.01|2062.01|2062.94|2062.94|2062.94|2062.94|2061.99|2061.99|0
1598616000000|2020-08-28 12:00:00|2063.27|2063.27|2062.18|2062.18|2063.33|2063.33|2061.39|2061.39|0
1598616300000|2020-08-28 12:05:00|2062.35|2062.35|2064.29|2064.29|2064.7|2064.7|2062.02|2062.02|0
1598616600000|2020-08-28 12:10:00|2064.46|2064.46|2060.37|2060.37|2064.46|2064.46|2059.87|2059.87|0
1598616900000|2020-08-28 12:15:00|2060.43|2060.43|2059.53|2059.53|2060.91|2060.91|2058.74|2058.74|0
1598617200000|2020-08-28 12:20:00|2059.59|2059.59|2063.13|2063.13|2063.17|2063.17|2059.54|2059.54|0
1598617500000|2020-08-28 12:25:00|2063.47|2063.47|2060.04|2060.04|2063.63|2063.63|2059.98|2059.98|0
1598617800000|2020-08-28 12:30:00|2059.87|2059.87|2062.42|2062.42|2063.02|2063.02|2058.73|2058.73|0
1598618100000|2020-08-28 12:35:00|2062.09|2062.09|2060.72|2060.72|2062.14|2062.14|2059.73|2059.73|0
1598618400000|2020-08-28 12:40:00|2060.78|2060.78|2059.08|2059.08|2061.28|2061.28|2059.08|2059.08|0
1598618700000|2020-08-28 12:45:00|2059.25|2059.25|2059.04|2059.04|2060.53|2060.53|2057.75|2057.75|0
1598619000000|2020-08-28 12:50:00|2059.16|2059.16|2063.96|2063.96|2064.67|2064.67|2058.94|2058.94|0
1598619300000|2020-08-28 12:55:00|2063.81|2063.81|2065.16|2065.16|2065.24|2065.24|2063.46|2063.46|0
1598619600000|2020-08-28 13:00:00|2065.19|2065.19|2068.12|2068.12|2069.82|2069.82|2065.19|2065.19|0
1598619900000|2020-08-28 13:05:00|2068.62|2068.62|2067.29|2067.29|2068.62|2068.62|2066.92|2066.92|0
1598620200000|2020-08-28 13:10:00|2067.33|2067.33|2070.15|2070.15|2070.15|2070.15|2066.74|2066.74|0
1598620500000|2020-08-28 13:15:00|2070.17|2070.17|2069.64|2069.64|2070.34|2070.34|2069.08|2069.08|0
1598620800000|2020-08-28 13:20:00|2069.65|2069.65|2069.67|2069.67|2070.27|2070.27|2069.29|2069.29|0
1598621100000|2020-08-28 13:25:00|2069.78|2069.78|2067.46|2067.46|2070.26|2070.26|2067.46|2067.46|0
1598621400000|2020-08-28 13:30:00|2067.3|2067.3|2063.6|2063.6|2067.47|2067.47|2062.63|2062.63|0
1598621700000|2020-08-28 13:35:00|2063.54|2063.54|2062.19|2062.19|2064.76|2064.76|2061.54|2061.54|0
1598622000000|2020-08-28 13:40:00|2062.23|2062.23|2061.34|2061.34|2064.06|2064.06|2060.22|2060.22|0
1598622300000|2020-08-28 13:45:00|2061.26|2061.26|2065.48|2065.48|2066.29|2066.29|2059.77|2059.77|0
1598622600000|2020-08-28 13:50:00|2066.14|2066.14|2068.89|2068.89|2069|2069|2065.3|2065.3|0
1598622900000|2020-08-28 13:55:00|2068.54|2068.54|2065.54|2065.54|2068.79|2068.79|2064.78|2064.78|0
1598623200000|2020-08-28 14:00:00|2065.21|2065.21|2058.81|2058.81|2065.99|2065.99|2058.76|2058.76|0
1598623500000|2020-08-28 14:05:00|2058.68|2058.68|2057.24|2057.24|2059.52|2059.52|2056.92|2056.92|0
1598623800000|2020-08-28 14:10:00|2057.2|2057.2|2054.16|2054.16|2058.12|2058.12|2053.25|2053.25|0
1598624100000|2020-08-28 14:15:00|2054.1|2054.1|2053.88|2053.88|2054.27|2054.27|2051.16|2051.16|0
1598624400000|2020-08-28 14:20:00|2053.9|2053.9|2053.43|2053.43|2053.9|2053.9|2052.01|2052.01|0
1598624700000|2020-08-28 14:25:00|2053.32|2053.32|2053.86|2053.86|2054.54|2054.54|2052.11|2052.11|0
1598625000000|2020-08-28 14:30:00|2053.69|2053.69|2051.08|2051.08|2055.67|2055.67|2051.08|2051.08|0
1598625300000|2020-08-28 14:35:00|2050.91|2050.91|2055.18|2055.18|2055.3|2055.3|2048.26|2048.26|0
1598625600000|2020-08-28 14:40:00|2055.12|2055.12|2054.12|2054.12|2056.32|2056.32|2053.43|2053.43|0
1598625900000|2020-08-28 14:45:00|2054.18|2054.18|2055.38|2055.38|2055.79|2055.79|2052.83|2052.83|0
1598626200000|2020-08-28 14:50:00|2055.22|2055.22|2055.36|2055.36|2055.36|2055.36|2052.64|2052.64|0
1598626500000|2020-08-28 14:55:00|2055.31|2055.31|2055.63|2055.63|2055.7|2055.7|2052.93|2052.93|0
1598626800000|2020-08-28 15:00:00|2055.68|2055.68|2055.99|2055.99|2056.78|2056.78|2055.09|2055.09|0
1598627100000|2020-08-28 15:05:00|2056.16|2056.16|2055.85|2055.85|2057.61|2057.61|2055.76|2055.76|0
1598627400000|2020-08-28 15:10:00|2055.91|2055.91|2057.01|2057.01|2057.48|2057.48|2055.91|2055.91|0
1598627700000|2020-08-28 15:15:00|2056.89|2056.89|2056.43|2056.43|2056.89|2056.89|2054.93|2054.93|0
1598628000000|2020-08-28 15:20:00|2056.76|2056.76|2055.67|2055.67|2057.97|2057.97|2055.51|2055.51|0
1598628300000|2020-08-28 15:25:00|2055.47|2055.47|2050.18|2050.18|2055.58|2055.58|2049.01|2049.01|0
1598944500000|2020-09-01 07:15:00|1993.25|1993.25|2000.36|2000.36|2001.31|2001.31|1992.36|1992.36|0
1598944800000|2020-09-01 07:20:00|2000.37|2000.37|2009.6|2009.6|2013.35|2013.35|2000.24|2000.24|0
1598945100000|2020-09-01 07:25:00|2008.68|2008.68|2007.74|2007.74|2008.91|2008.91|2003.49|2003.49|0
1598945400000|2020-09-01 07:30:00|2007.41|2007.41|2005.06|2005.06|2007.41|2007.41|2001.05|2001.05|0
1598945700000|2020-09-01 07:35:00|2005.56|2005.56|2002.52|2002.52|2007.49|2007.49|2001.88|2001.88|0
1598946000000|2020-09-01 07:40:00|2002.54|2002.54|2004.43|2004.43|2007.1|2007.1|2002.54|2002.54|0
1598946300000|2020-09-01 07:45:00|2005.09|2005.09|2005.26|2005.26|2010.66|2010.66|2004.9|2004.9|0
1598946600000|2020-09-01 07:50:00|2005.15|2005.15|2002.29|2002.29|2005.2|2005.2|1998.28|1998.28|0
1598946900000|2020-09-01 07:55:00|2001.63|2001.63|2000.68|2000.68|2003.69|2003.69|1999.06|1999.06|0
1598947200000|2020-09-01 08:00:00|2001.51|2001.51|1998.74|1998.74|2005.25|2005.25|1997.22|1997.22|0
1598947500000|2020-09-01 08:05:00|1998.57|1998.57|1995.8|1995.8|2000.15|2000.15|1995.8|1995.8|0
1598947800000|2020-09-01 08:10:00|1995.64|1995.64|1989.62|1989.62|1995.64|1995.64|1989.12|1989.12|0
1598948100000|2020-09-01 08:15:00|1989.7|1989.7|1990.26|1990.26|1991.71|1991.71|1986.88|1986.88|0
1598948400000|2020-09-01 08:20:00|1990.2|1990.2|1987.61|1987.61|1991.53|1991.53|1986.96|1986.96|0
1598948700000|2020-09-01 08:25:00|1987.78|1987.78|1985.4|1985.4|1990.81|1990.81|1985.4|1985.4|0
1598949000000|2020-09-01 08:30:00|1985.44|1985.44|1989.93|1989.93|1991.17|1991.17|1981.98|1981.98|0
1598949300000|2020-09-01 08:35:00|1989.76|1989.76|1991.75|1991.75|1994.64|1994.64|1989.76|1989.76|0
1598949600000|2020-09-01 08:40:00|1991.53|1991.53|1987.09|1987.09|1991.53|1991.53|1985.42|1985.42|0
1598949900000|2020-09-01 08:45:00|1987.03|1987.03|1988.99|1988.99|1989.56|1989.56|1986.1|1986.1|0
1598950200000|2020-09-01 08:50:00|1988.82|1988.82|1980.88|1980.88|1989.42|1989.42|1980.88|1980.88|0
1598950500000|2020-09-01 08:55:00|1980.82|1980.82|1979.96|1979.96|1981.61|1981.61|1979.03|1979.03|0
1598950800000|2020-09-01 09:00:00|1980.02|1980.02|1975.08|1975.08|1980.67|1980.67|1974.37|1974.37|0
1598951100000|2020-09-01 09:05:00|1975.24|1975.24|1974.71|1974.71|1976.7|1976.7|1973.09|1973.09|0
1598951400000|2020-09-01 09:10:00|1974.87|1974.87|1981.74|1981.74|1981.74|1981.74|1974.72|1974.72|0
1598951700000|2020-09-01 09:15:00|1981.96|1981.96|1983.62|1983.62|1984.15|1984.15|1981.96|1981.96|0
1598952000000|2020-09-01 09:20:00|1983.68|1983.68|1983.2|1983.2|1984.43|1984.43|1982.85|1982.85|0
1598952300000|2020-09-01 09:25:00|1983.26|1983.26|1984.53|1984.53|1985.75|1985.75|1983.01|1983.01|0
1598952600000|2020-09-01 09:30:00|1984.49|1984.49|1982.32|1982.32|1984.49|1984.49|1982.32|1982.32|0
1598952900000|2020-09-01 09:35:00|1982.37|1982.37|1982.55|1982.55|1983.48|1983.48|1980.4|1980.4|0
1598953200000|2020-09-01 09:40:00|1982.56|1982.56|1979.82|1979.82|1982.62|1982.62|1979.82|1979.82|0
1598953500000|2020-09-01 09:45:00|1979.49|1979.49|1978.12|1978.12|1981.16|1981.16|1978.12|1978.12|0
1598953800000|2020-09-01 09:50:00|1977.95|1977.95|1977.71|1977.71|1978.58|1978.58|1976.91|1976.91|0
1598954100000|2020-09-01 09:55:00|1977.59|1977.59|1975.4|1975.4|1977.76|1977.76|1975.14|1975.14|0
1598954400000|2020-09-01 10:00:00|1975.46|1975.46|1976.82|1976.82|1977.14|1977.14|1974.32|1974.32|0
1598954700000|2020-09-01 10:05:00|1976.76|1976.76|1977.8|1977.8|1978.21|1978.21|1976.03|1976.03|0
1598955000000|2020-09-01 10:10:00|1978.13|1978.13|1975.62|1975.62|1980.04|1980.04|1974.97|1974.97|0
1598955300000|2020-09-01 10:15:00|1975.58|1975.58|1975.81|1975.81|1977.1|1977.1|1974.69|1974.69|0
1598955600000|2020-09-01 10:20:00|1976.14|1976.14|1979.14|1979.14|1979.25|1979.25|1974.91|1974.91|0
1598955900000|2020-09-01 10:25:00|1979.2|1979.2|1981.93|1981.93|1982.79|1982.79|1979.06|1979.06|0
1598956200000|2020-09-01 10:30:00|1981.98|1981.98|1982.03|1982.03|1983.14|1983.14|1981.38|1981.38|0
1598956500000|2020-09-01 10:35:00|1982.07|1982.07|1979.6|1979.6|1982.85|1982.85|1979.54|1979.54|0
1598956800000|2020-09-01 10:40:00|1979.58|1979.58|1979.85|1979.85|1980.85|1980.85|1977.24|1977.24|0
1598957100000|2020-09-01 10:45:00|1979.29|1979.29|1975.81|1975.81|1979.29|1979.29|1975.77|1975.77|0
1598957400000|2020-09-01 10:50:00|1975.97|1975.97|1977.37|1977.37|1978.06|1978.06|1975.97|1975.97|0
1598957700000|2020-09-01 10:55:00|1977.31|1977.31|1980.97|1980.97|1982.37|1982.37|1977.1|1977.1|0
1598958000000|2020-09-01 11:00:00|1981.14|1981.14|1982.23|1982.23|1982.61|1982.61|1980.18|1980.18|0
1598958300000|2020-09-01 11:05:00|1982.19|1982.19|1981.65|1981.65|1982.45|1982.45|1981.17|1981.17|0
1598958600000|2020-09-01 11:10:00|1981.49|1981.49|1981.5|1981.5|1982.31|1982.31|1980.9|1980.9|0
1598958900000|2020-09-01 11:15:00|1981.38|1981.38|1979.19|1979.19|1981.88|1981.88|1979.19|1979.19|0
1598959200000|2020-09-01 11:20:00|1979.13|1979.13|1976.27|1976.27|1979.3|1979.3|1976.19|1976.19|0
1598959500000|2020-09-01 11:25:00|1976.29|1976.29|1976.9|1976.9|1977.64|1977.64|1975.77|1975.77|0
1598959800000|2020-09-01 11:30:00|1976.96|1976.96|1979.24|1979.24|1979.24|1979.24|1976.96|1976.96|0
1598960100000|2020-09-01 11:35:00|1979.3|1979.3|1976.29|1976.29|1979.46|1979.46|1976.29|1976.29|0
1598960400000|2020-09-01 11:40:00|1976.23|1976.23|1976.19|1976.19|1978.37|1978.37|1976.06|1976.06|0
1598960700000|2020-09-01 11:45:00|1976.03|1976.03|1976.35|1976.35|1976.87|1976.87|1975.38|1975.38|0
1598961000000|2020-09-01 11:50:00|1976.3|1976.3|1975.34|1975.34|1976.46|1976.46|1974.45|1974.45|0
1598961300000|2020-09-01 11:55:00|1975.38|1975.38|1976.03|1976.03|1976.63|1976.63|1974.54|1974.54|0
1598961600000|2020-09-01 12:00:00|1975.95|1975.95|1975.47|1975.47|1977.96|1977.96|1975.47|1975.47|0
1598961900000|2020-09-01 12:05:00|1975.41|1975.41|1974.61|1974.61|1975.51|1975.51|1973.43|1973.43|0
1598962200000|2020-09-01 12:10:00|1974.67|1974.67|1977.53|1977.53|1977.63|1977.63|1974.66|1974.66|0
1598962500000|2020-09-01 12:15:00|1977.3|1977.3|1974.99|1974.99|1977.39|1977.39|1974.99|1974.99|0
1598962800000|2020-09-01 12:20:00|1975.03|1975.03|1976.5|1976.5|1978.2|1978.2|1974.65|1974.65|0
1598963100000|2020-09-01 12:25:00|1976.44|1976.44|1976.34|1976.34|1976.9|1976.9|1975.4|1975.4|0
1598963400000|2020-09-01 12:30:00|1976.39|1976.39|1977.72|1977.72|1977.84|1977.84|1976.39|1976.39|0
1598963700000|2020-09-01 12:35:00|1977.66|1977.66|1979.89|1979.89|1979.89|1979.89|1977.66|1977.66|0
1598964000000|2020-09-01 12:40:00|1979.93|1979.93|1977.37|1977.37|1981.04|1981.04|1977.37|1977.37|0
1598964300000|2020-09-01 12:45:00|1976.97|1976.97|1977.58|1977.58|1977.8|1977.8|1976.22|1976.22|0
1598964600000|2020-09-01 12:50:00|1977.52|1977.52|1974.67|1974.67|1978.01|1978.01|1974.65|1974.65|0
1598964900000|2020-09-01 12:55:00|1974.71|1974.71|1969.9|1969.9|1974.93|1974.93|1969.75|1969.75|0
1598965200000|2020-09-01 13:00:00|1969.75|1969.75|1967.46|1967.46|1969.75|1969.75|1963.87|1963.87|0
1598965500000|2020-09-01 13:05:00|1966.96|1966.96|1960.99|1960.99|1966.96|1966.96|1958.47|1958.47|0
1598965800000|2020-09-01 13:10:00|1960.66|1960.66|1963.95|1963.95|1965.34|1965.34|1959.35|1959.35|0
1598966100000|2020-09-01 13:15:00|1963.61|1963.61|1962.42|1962.42|1964.52|1964.52|1960.53|1960.53|0
1598966400000|2020-09-01 13:20:00|1962.58|1962.58|1962.94|1962.94|1963.05|1963.05|1959.23|1959.23|0
1598966700000|2020-09-01 13:25:00|1963.11|1963.11|1963.28|1963.28|1963.28|1963.28|1961.03|1961.03|0
1598967000000|2020-09-01 13:30:00|1962.78|1962.78|1957.84|1957.84|1963.17|1963.17|1956.33|1956.33|0
1598967300000|2020-09-01 13:35:00|1958.17|1958.17|1957.74|1957.74|1958.17|1958.17|1955.39|1955.39|0
1598967600000|2020-09-01 13:40:00|1957.85|1957.85|1961.65|1961.65|1963.12|1963.12|1956.2|1956.2|0
1598967900000|2020-09-01 13:45:00|1961.66|1961.66|1965.49|1965.49|1965.49|1965.49|1960.71|1960.71|0
1598968200000|2020-09-01 13:50:00|1965.43|1965.43|1966.27|1966.27|1966.46|1966.46|1962.01|1962.01|0
1598968500000|2020-09-01 13:55:00|1966.31|1966.31|1963.65|1963.65|1966.35|1966.35|1963.52|1963.52|0
1598968800000|2020-09-01 14:00:00|1963.68|1963.68|1970.11|1970.11|1973.48|1973.48|1963.68|1963.68|0
1598969100000|2020-09-01 14:05:00|1970.27|1970.27|1969.2|1969.2|1974.36|1974.36|1969.19|1969.19|0
1598969400000|2020-09-01 14:10:00|1969.16|1969.16|1969.36|1969.36|1973.66|1973.66|1968.85|1968.85|0
1598969700000|2020-09-01 14:15:00|1969.48|1969.48|1974.33|1974.33|1974.43|1974.43|1968.6|1968.6|0
1598970000000|2020-09-01 14:20:00|1974.37|1974.37|1980.42|1980.42|1980.86|1980.86|1974.37|1974.37|0
1598970300000|2020-09-01 14:25:00|1980.75|1980.75|1981.36|1981.36|1983.36|1983.36|1979.95|1979.95|0
1598970600000|2020-09-01 14:30:00|1981.38|1981.38|1980.52|1980.52|1982.34|1982.34|1979.5|1979.5|0
1598970900000|2020-09-01 14:35:00|1980.35|1980.35|1978.84|1978.84|1980.53|1980.53|1976.08|1976.08|0
1598971200000|2020-09-01 14:40:00|1978.68|1978.68|1976.64|1976.64|1980.92|1980.92|1976.4|1976.4|0
1598971500000|2020-09-01 14:45:00|1976.53|1976.53|1974.95|1974.95|1978.12|1978.12|1974.81|1974.81|0
1598971800000|2020-09-01 14:50:00|1975.01|1975.01|1967.65|1967.65|1975.06|1975.06|1967.32|1967.32|0
1598972100000|2020-09-01 14:55:00|1967.64|1967.64|1964.36|1964.36|1968.23|1968.23|1963.74|1963.74|0
1598972400000|2020-09-01 15:00:00|1964.69|1964.69|1966.27|1966.27|1967.47|1967.47|1964.69|1964.69|0
1598972700000|2020-09-01 15:05:00|1966.32|1966.32|1964.09|1964.09|1966.66|1966.66|1963.87|1963.87|0
1598973000000|2020-09-01 15:10:00|1964.25|1964.25|1965.12|1965.12|1966.2|1966.2|1964.25|1964.25|0
1598973300000|2020-09-01 15:15:00|1964.96|1964.96|1965.35|1965.35|1967.32|1967.32|1964.78|1964.78|0
1598973600000|2020-09-01 15:20:00|1965.56|1965.56|1964.55|1964.55|1966.16|1966.16|1963.49|1963.49|0
1598973900000|2020-09-01 15:25:00|1964.61|1964.61|1965.83|1965.83|1967.88|1967.88|1964.61|1964.61|0
1598944500000|2020-09-01 07:15:00|1993.25|1993.25|2000.36|2000.36|2001.31|2001.31|1992.36|1992.36|0
1598944800000|2020-09-01 07:20:00|2000.37|2000.37|2009.6|2009.6|2013.35|2013.35|2000.24|2000.24|0
1598945100000|2020-09-01 07:25:00|2008.68|2008.68|2007.74|2007.74|2008.91|2008.91|2003.49|2003.49|0
1598945400000|2020-09-01 07:30:00|2007.41|2007.41|2005.06|2005.06|2007.41|2007.41|2001.05|2001.05|0
1598945700000|2020-09-01 07:35:00|2005.56|2005.56|2002.52|2002.52|2007.49|2007.49|2001.88|2001.88|0
1598946000000|2020-09-01 07:40:00|2002.54|2002.54|2004.43|2004.43|2007.1|2007.1|2002.54|2002.54|0
1598946300000|2020-09-01 07:45:00|2005.09|2005.09|2005.26|2005.26|2010.66|2010.66|2004.9|2004.9|0
1598946600000|2020-09-01 07:50:00|2005.15|2005.15|2002.29|2002.29|2005.2|2005.2|1998.28|1998.28|0
1598946900000|2020-09-01 07:55:00|2001.63|2001.63|2000.68|2000.68|2003.69|2003.69|1999.06|1999.06|0
1598947200000|2020-09-01 08:00:00|2001.51|2001.51|1998.74|1998.74|2005.25|2005.25|1997.22|1997.22|0
1598947500000|2020-09-01 08:05:00|1998.57|1998.57|1995.8|1995.8|2000.15|2000.15|1995.8|1995.8|0
1598947800000|2020-09-01 08:10:00|1995.64|1995.64|1989.62|1989.62|1995.64|1995.64|1989.12|1989.12|0
1598948100000|2020-09-01 08:15:00|1989.7|1989.7|1990.26|1990.26|1991.71|1991.71|1986.88|1986.88|0
1598948400000|2020-09-01 08:20:00|1990.2|1990.2|1987.61|1987.61|1991.53|1991.53|1986.96|1986.96|0
1598948700000|2020-09-01 08:25:00|1987.78|1987.78|1985.4|1985.4|1990.81|1990.81|1985.4|1985.4|0
1598949000000|2020-09-01 08:30:00|1985.44|1985.44|1989.93|1989.93|1991.17|1991.17|1981.98|1981.98|0
1598949300000|2020-09-01 08:35:00|1989.76|1989.76|1991.75|1991.75|1994.64|1994.64|1989.76|1989.76|0
1598949600000|2020-09-01 08:40:00|1991.53|1991.53|1987.09|1987.09|1991.53|1991.53|1985.42|1985.42|0
1598949900000|2020-09-01 08:45:00|1987.03|1987.03|1988.99|1988.99|1989.56|1989.56|1986.1|1986.1|0
1598950200000|2020-09-01 08:50:00|1988.82|1988.82|1980.88|1980.88|1989.42|1989.42|1980.88|1980.88|0
1598950500000|2020-09-01 08:55:00|1980.82|1980.82|1979.96|1979.96|1981.61|1981.61|1979.03|1979.03|0
1598950800000|2020-09-01 09:00:00|1980.02|1980.02|1975.08|1975.08|1980.67|1980.67|1974.37|1974.37|0
1598951100000|2020-09-01 09:05:00|1975.24|1975.24|1974.71|1974.71|1976.7|1976.7|1973.09|1973.09|0
1598951400000|2020-09-01 09:10:00|1974.87|1974.87|1981.74|1981.74|1981.74|1981.74|1974.72|1974.72|0
1598951700000|2020-09-01 09:15:00|1981.96|1981.96|1983.62|1983.62|1984.15|1984.15|1981.96|1981.96|0
1598952000000|2020-09-01 09:20:00|1983.68|1983.68|1983.2|1983.2|1984.43|1984.43|1982.85|1982.85|0
1598952300000|2020-09-01 09:25:00|1983.26|1983.26|1984.53|1984.53|1985.75|1985.75|1983.01|1983.01|0
1598952600000|2020-09-01 09:30:00|1984.49|1984.49|1982.32|1982.32|1984.49|1984.49|1982.32|1982.32|0
1598952900000|2020-09-01 09:35:00|1982.37|1982.37|1982.55|1982.55|1983.48|1983.48|1980.4|1980.4|0
1598953200000|2020-09-01 09:40:00|1982.56|1982.56|1979.82|1979.82|1982.62|1982.62|1979.82|1979.82|0
1598953500000|2020-09-01 09:45:00|1979.49|1979.49|1978.12|1978.12|1981.16|1981.16|1978.12|1978.12|0
1598953800000|2020-09-01 09:50:00|1977.95|1977.95|1977.71|1977.71|1978.58|1978.58|1976.91|1976.91|0
1598954100000|2020-09-01 09:55:00|1977.59|1977.59|1975.4|1975.4|1977.76|1977.76|1975.14|1975.14|0
1598954400000|2020-09-01 10:00:00|1975.46|1975.46|1976.82|1976.82|1977.14|1977.14|1974.32|1974.32|0
1598954700000|2020-09-01 10:05:00|1976.76|1976.76|1977.8|1977.8|1978.21|1978.21|1976.03|1976.03|0
1598955000000|2020-09-01 10:10:00|1978.13|1978.13|1975.62|1975.62|1980.04|1980.04|1974.97|1974.97|0
1598955300000|2020-09-01 10:15:00|1975.58|1975.58|1975.81|1975.81|1977.1|1977.1|1974.69|1974.69|0
1598955600000|2020-09-01 10:20:00|1976.14|1976.14|1979.14|1979.14|1979.25|1979.25|1974.91|1974.91|0
1598955900000|2020-09-01 10:25:00|1979.2|1979.2|1981.93|1981.93|1982.79|1982.79|1979.06|1979.06|0
1598956200000|2020-09-01 10:30:00|1981.98|1981.98|1982.03|1982.03|1983.14|1983.14|1981.38|1981.38|0
1598956500000|2020-09-01 10:35:00|1982.07|1982.07|1979.6|1979.6|1982.85|1982.85|1979.54|1979.54|0
1598956800000|2020-09-01 10:40:00|1979.58|1979.58|1979.85|1979.85|1980.85|1980.85|1977.24|1977.24|0
1598957100000|2020-09-01 10:45:00|1979.29|1979.29|1975.81|1975.81|1979.29|1979.29|1975.77|1975.77|0
1598957400000|2020-09-01 10:50:00|1975.97|1975.97|1977.37|1977.37|1978.06|1978.06|1975.97|1975.97|0
1598957700000|2020-09-01 10:55:00|1977.31|1977.31|1980.97|1980.97|1982.37|1982.37|1977.1|1977.1|0
1598958000000|2020-09-01 11:00:00|1981.14|1981.14|1982.23|1982.23|1982.61|1982.61|1980.18|1980.18|0
1598958300000|2020-09-01 11:05:00|1982.19|1982.19|1981.65|1981.65|1982.45|1982.45|1981.17|1981.17|0
1598958600000|2020-09-01 11:10:00|1981.49|1981.49|1981.5|1981.5|1982.31|1982.31|1980.9|1980.9|0
1598958900000|2020-09-01 11:15:00|1981.38|1981.38|1979.19|1979.19|1981.88|1981.88|1979.19|1979.19|0
1598959200000|2020-09-01 11:20:00|1979.13|1979.13|1976.27|1976.27|1979.3|1979.3|1976.19|1976.19|0
1598959500000|2020-09-01 11:25:00|1976.29|1976.29|1976.9|1976.9|1977.64|1977.64|1975.77|1975.77|0
1598959800000|2020-09-01 11:30:00|1976.96|1976.96|1979.24|1979.24|1979.24|1979.24|1976.96|1976.96|0
1598960100000|2020-09-01 11:35:00|1979.3|1979.3|1976.29|1976.29|1979.46|1979.46|1976.29|1976.29|0
1598960400000|2020-09-01 11:40:00|1976.23|1976.23|1976.19|1976.19|1978.37|1978.37|1976.06|1976.06|0
1598960700000|2020-09-01 11:45:00|1976.03|1976.03|1976.35|1976.35|1976.87|1976.87|1975.38|1975.38|0
1598961000000|2020-09-01 11:50:00|1976.3|1976.3|1975.34|1975.34|1976.46|1976.46|1974.45|1974.45|0
1598961300000|2020-09-01 11:55:00|1975.38|1975.38|1976.03|1976.03|1976.63|1976.63|1974.54|1974.54|0
1598961600000|2020-09-01 12:00:00|1975.95|1975.95|1975.47|1975.47|1977.96|1977.96|1975.47|1975.47|0
1598961900000|2020-09-01 12:05:00|1975.41|1975.41|1974.61|1974.61|1975.51|1975.51|1973.43|1973.43|0
1598962200000|2020-09-01 12:10:00|1974.67|1974.67|1977.53|1977.53|1977.63|1977.63|1974.66|1974.66|0
1598962500000|2020-09-01 12:15:00|1977.3|1977.3|1974.99|1974.99|1977.39|1977.39|1974.99|1974.99|0
1598962800000|2020-09-01 12:20:00|1975.03|1975.03|1976.5|1976.5|1978.2|1978.2|1974.65|1974.65|0
1598963100000|2020-09-01 12:25:00|1976.44|1976.44|1976.34|1976.34|1976.9|1976.9|1975.4|1975.4|0
1598963400000|2020-09-01 12:30:00|1976.39|1976.39|1977.72|1977.72|1977.84|1977.84|1976.39|1976.39|0
1598963700000|2020-09-01 12:35:00|1977.66|1977.66|1979.89|1979.89|1979.89|1979.89|1977.66|1977.66|0
1598964000000|2020-09-01 12:40:00|1979.93|1979.93|1977.37|1977.37|1981.04|1981.04|1977.37|1977.37|0
1598964300000|2020-09-01 12:45:00|1976.97|1976.97|1977.58|1977.58|1977.8|1977.8|1976.22|1976.22|0
1598964600000|2020-09-01 12:50:00|1977.52|1977.52|1974.67|1974.67|1978.01|1978.01|1974.65|1974.65|0
1598964900000|2020-09-01 12:55:00|1974.71|1974.71|1969.9|1969.9|1974.93|1974.93|1969.75|1969.75|0
1598965200000|2020-09-01 13:00:00|1969.75|1969.75|1967.46|1967.46|1969.75|1969.75|1963.87|1963.87|0
1598965500000|2020-09-01 13:05:00|1966.96|1966.96|1960.99|1960.99|1966.96|1966.96|1958.47|1958.47|0
1598965800000|2020-09-01 13:10:00|1960.66|1960.66|1963.95|1963.95|1965.34|1965.34|1959.35|1959.35|0
1598966100000|2020-09-01 13:15:00|1963.61|1963.61|1962.42|1962.42|1964.52|1964.52|1960.53|1960.53|0
1598966400000|2020-09-01 13:20:00|1962.58|1962.58|1962.94|1962.94|1963.05|1963.05|1959.23|1959.23|0
1598966700000|2020-09-01 13:25:00|1963.11|1963.11|1963.28|1963.28|1963.28|1963.28|1961.03|1961.03|0
1598967000000|2020-09-01 13:30:00|1962.78|1962.78|1957.84|1957.84|1963.17|1963.17|1956.33|1956.33|0
1598967300000|2020-09-01 13:35:00|1958.17|1958.17|1957.74|1957.74|1958.17|1958.17|1955.39|1955.39|0
1598967600000|2020-09-01 13:40:00|1957.85|1957.85|1961.65|1961.65|1963.12|1963.12|1956.2|1956.2|0
1598967900000|2020-09-01 13:45:00|1961.66|1961.66|1965.49|1965.49|1965.49|1965.49|1960.71|1960.71|0
1598968200000|2020-09-01 13:50:00|1965.43|1965.43|1966.27|1966.27|1966.46|1966.46|1962.01|1962.01|0
1598968500000|2020-09-01 13:55:00|1966.31|1966.31|1963.65|1963.65|1966.35|1966.35|1963.52|1963.52|0
1598968800000|2020-09-01 14:00:00|1963.68|1963.68|1970.11|1970.11|1973.48|1973.48|1963.68|1963.68|0
1598969100000|2020-09-01 14:05:00|1970.27|1970.27|1969.2|1969.2|1974.36|1974.36|1969.19|1969.19|0
1598969400000|2020-09-01 14:10:00|1969.16|1969.16|1969.36|1969.36|1973.66|1973.66|1968.85|1968.85|0
1598969700000|2020-09-01 14:15:00|1969.48|1969.48|1974.33|1974.33|1974.43|1974.43|1968.6|1968.6|0
1598970000000|2020-09-01 14:20:00|1974.37|1974.37|1980.42|1980.42|1980.86|1980.86|1974.37|1974.37|0
1598970300000|2020-09-01 14:25:00|1980.75|1980.75|1981.36|1981.36|1983.36|1983.36|1979.95|1979.95|0
1598970600000|2020-09-01 14:30:00|1981.38|1981.38|1980.52|1980.52|1982.34|1982.34|1979.5|1979.5|0
1598970900000|2020-09-01 14:35:00|1980.35|1980.35|1978.84|1978.84|1980.53|1980.53|1976.08|1976.08|0
1598971200000|2020-09-01 14:40:00|1978.68|1978.68|1976.64|1976.64|1980.92|1980.92|1976.4|1976.4|0
1598971500000|2020-09-01 14:45:00|1976.53|1976.53|1974.95|1974.95|1978.12|1978.12|1974.81|1974.81|0
1598971800000|2020-09-01 14:50:00|1975.01|1975.01|1967.65|1967.65|1975.06|1975.06|1967.32|1967.32|0
1598972100000|2020-09-01 14:55:00|1967.64|1967.64|1964.36|1964.36|1968.23|1968.23|1963.74|1963.74|0
1598972400000|2020-09-01 15:00:00|1964.69|1964.69|1966.27|1966.27|1967.47|1967.47|1964.69|1964.69|0
1598972700000|2020-09-01 15:05:00|1966.32|1966.32|1964.09|1964.09|1966.66|1966.66|1963.87|1963.87|0
1598973000000|2020-09-01 15:10:00|1964.25|1964.25|1965.12|1965.12|1966.2|1966.2|1964.25|1964.25|0
1598973300000|2020-09-01 15:15:00|1964.96|1964.96|1965.35|1965.35|1967.32|1967.32|1964.78|1964.78|0
1598973600000|2020-09-01 15:20:00|1965.56|1965.56|1964.55|1964.55|1966.16|1966.16|1963.49|1963.49|0
1598973900000|2020-09-01 15:25:00|1964.61|1964.61|1965.83|1965.83|1967.88|1967.88|1964.61|1964.61|0
1599030900000|2020-09-02 07:15:00|1988.32|1988.32|1980.74|1980.74|1991.86|1991.86|1980.3|1980.3|0
1599031200000|2020-09-02 07:20:00|1980.57|1980.57|1982.51|1982.51|1986.01|1986.01|1979.97|1979.97|0
1599031500000|2020-09-02 07:25:00|1982.34|1982.34|1978.28|1978.28|1982.89|1982.89|1977.24|1977.24|0
1599031800000|2020-09-02 07:30:00|1978.78|1978.78|1981.05|1981.05|1986.03|1986.03|1978.78|1978.78|0
1599032100000|2020-09-02 07:35:00|1981.17|1981.17|1979.07|1979.07|1982.39|1982.39|1978.52|1978.52|0
1599032400000|2020-09-02 07:40:00|1979.15|1979.15|1980.51|1980.51|1981.56|1981.56|1978.01|1978.01|0
1599032700000|2020-09-02 07:45:00|1980.43|1980.43|1973.59|1973.59|1981.1|1981.1|1972.38|1972.38|0
1599033000000|2020-09-02 07:50:00|1973.63|1973.63|1971.42|1971.42|1975.88|1975.88|1971.24|1971.24|0
1599033300000|2020-09-02 07:55:00|1971.5|1971.5|1971.63|1971.63|1974.34|1974.34|1971.21|1971.21|0
1599033600000|2020-09-02 08:00:00|1971.3|1971.3|1967.84|1967.84|1972.72|1972.72|1966.3|1966.3|0
1599033900000|2020-09-02 08:05:00|1967.8|1967.8|1967.12|1967.12|1971.58|1971.58|1967.12|1967.12|0
1599034200000|2020-09-02 08:10:00|1967.24|1967.24|1968.24|1968.24|1969.83|1969.83|1967.24|1967.24|0
1599034500000|2020-09-02 08:15:00|1968.13|1968.13|1970.94|1970.94|1971.55|1971.55|1967.6|1967.6|0
1599034800000|2020-09-02 08:20:00|1970.98|1970.98|1974.38|1974.38|1975.15|1975.15|1970.81|1970.81|0
1599035100000|2020-09-02 08:25:00|1974.34|1974.34|1969.51|1969.51|1974.61|1974.61|1968.9|1968.9|0
1599035400000|2020-09-02 08:30:00|1969.5|1969.5|1973.52|1973.52|1975.11|1975.11|1969.16|1969.16|0
1599035700000|2020-09-02 08:35:00|1973.4|1973.4|1974.11|1974.11|1976.17|1976.17|1972.49|1972.49|0
1599036000000|2020-09-02 08:40:00|1974.22|1974.22|1975.33|1975.33|1976.81|1976.81|1974.11|1974.11|0
1599036300000|2020-09-02 08:45:00|1975.44|1975.44|1977.48|1977.48|1981.23|1981.23|1975.44|1975.44|0
1599036600000|2020-09-02 08:50:00|1977.65|1977.65|1979.21|1979.21|1979.9|1979.9|1977.4|1977.4|0
1599036900000|2020-09-02 08:55:00|1979.54|1979.54|1979.09|1979.09|1979.68|1979.68|1975.13|1975.13|0
1599037200000|2020-09-02 09:00:00|1979.13|1979.13|1974.44|1974.44|1980.24|1980.24|1974.44|1974.44|0
1599037500000|2020-09-02 09:05:00|1974.39|1974.39|1976.93|1976.93|1977.04|1977.04|1974.22|1974.22|0
1599037800000|2020-09-02 09:10:00|1976.97|1976.97|1978.91|1978.91|1979.87|1979.87|1976.95|1976.95|0
1599038100000|2020-09-02 09:15:00|1979.13|1979.13|1978.03|1978.03|1980.09|1980.09|1976.64|1976.64|0
1599038400000|2020-09-02 09:20:00|1977.86|1977.86|1976.98|1976.98|1978.29|1978.29|1976.73|1976.73|0
1599038700000|2020-09-02 09:25:00|1977.09|1977.09|1974.34|1974.34|1978.41|1978.41|1974.22|1974.22|0
1599039000000|2020-09-02 09:30:00|1974.5|1974.5|1974.06|1974.06|1975.2|1975.2|1973.58|1973.58|0
1599039300000|2020-09-02 09:35:00|1974|1974|1973.72|1973.72|1975.07|1975.07|1972.22|1972.22|0
1599039600000|2020-09-02 09:40:00|1973.83|1973.83|1971.1|1971.1|1974.4|1974.4|1971.1|1971.1|0
1599039900000|2020-09-02 09:45:00|1970.97|1970.97|1971.46|1971.46|1971.7|1971.7|1970.22|1970.22|0
1599040200000|2020-09-02 09:50:00|1971.5|1971.5|1973.48|1973.48|1973.79|1973.79|1971.5|1971.5|0
1599040500000|2020-09-02 09:55:00|1973.52|1973.52|1975.69|1975.69|1976.3|1976.3|1973.52|1973.52|0
1599040800000|2020-09-02 10:00:00|1975.85|1975.85|1980.28|1980.28|1980.48|1980.48|1975.74|1975.74|0
1599041100000|2020-09-02 10:05:00|1980.45|1980.45|1981.03|1981.03|1982.1|1982.1|1980.45|1980.45|0
1599041400000|2020-09-02 10:10:00|1980.98|1980.98|1979.68|1979.68|1981.39|1981.39|1979.54|1979.54|0
1599041700000|2020-09-02 10:15:00|1979.8|1979.8|1981.17|1981.17|1981.17|1981.17|1979.69|1979.69|0
1599042000000|2020-09-02 10:20:00|1981|1981|1984.26|1984.26|1984.91|1984.91|1980.38|1980.38|0
1599042300000|2020-09-02 10:25:00|1984.3|1984.3|1981.99|1981.99|1984.64|1984.64|1981.99|1981.99|0
1599042600000|2020-09-02 10:30:00|1982.05|1982.05|1981.85|1981.85|1983.27|1983.27|1981.55|1981.55|0
1599042900000|2020-09-02 10:35:00|1981.91|1981.91|1980.7|1980.7|1981.92|1981.92|1980.37|1980.37|0
1599043200000|2020-09-02 10:40:00|1980.54|1980.54|1981.3|1981.3|1982.56|1982.56|1980.54|1980.54|0
1599043500000|2020-09-02 10:45:00|1981.47|1981.47|1980.15|1980.15|1982.9|1982.9|1979.85|1979.85|0
1599043800000|2020-09-02 10:50:00|1980.2|1980.2|1977.45|1977.45|1980.52|1980.52|1977.45|1977.45|0
1599044100000|2020-09-02 10:55:00|1977.4|1977.4|1975.91|1975.91|1977.4|1977.4|1974.79|1974.79|0
1599044400000|2020-09-02 11:00:00|1975.84|1975.84|1977.59|1977.59|1977.59|1977.59|1975.05|1975.05|0
1599044700000|2020-09-02 11:05:00|1977.43|1977.43|1975.15|1975.15|1977.43|1977.43|1975.15|1975.15|0
1599045000000|2020-09-02 11:10:00|1975.27|1975.27|1975.55|1975.55|1975.55|1975.55|1973.56|1973.56|0
1599045300000|2020-09-02 11:15:00|1975.66|1975.66|1975.41|1975.41|1976.58|1976.58|1974.75|1974.75|0
1599045600000|2020-09-02 11:20:00|1975.53|1975.53|1978.05|1978.05|1978.44|1978.44|1975.53|1975.53|0
1599045900000|2020-09-02 11:25:00|1978.38|1978.38|1979.67|1979.67|1979.67|1979.67|1977.95|1977.95|0
1599046200000|2020-09-02 11:30:00|1979.76|1979.76|1979.5|1979.5|1981.41|1981.41|1979.13|1979.13|0
1599046500000|2020-09-02 11:35:00|1979.45|1979.45|1982.82|1982.82|1982.82|1982.82|1979.45|1979.45|0
1599046800000|2020-09-02 11:40:00|1983.03|1983.03|1981.15|1981.15|1983.13|1983.13|1980.79|1980.79|0
1599047100000|2020-09-02 11:45:00|1980.82|1980.82|1978.64|1978.64|1981.06|1981.06|1978.52|1978.52|0
1599047400000|2020-09-02 11:50:00|1978.58|1978.58|1978.32|1978.32|1979.47|1979.47|1977.83|1977.83|0
1599047700000|2020-09-02 11:55:00|1978.26|1978.26|1976.76|1976.76|1978.65|1978.65|1976.76|1976.76|0
1599048000000|2020-09-02 12:00:00|1976.82|1976.82|1978.16|1978.16|1978.74|1978.74|1976.82|1976.82|0
1599048300000|2020-09-02 12:05:00|1978.33|1978.33|1976.07|1976.07|1978.48|1978.48|1976.07|1976.07|0
1599048600000|2020-09-02 12:10:00|1975.67|1975.67|1975.72|1975.72|1976.76|1976.76|1975.45|1975.45|0
1599048900000|2020-09-02 12:15:00|1974.94|1974.94|1975.74|1975.74|1976.11|1976.11|1973.73|1973.73|0
1599049200000|2020-09-02 12:20:00|1975.72|1975.72|1975.66|1975.66|1976.13|1976.13|1975.45|1975.45|0
1599049500000|2020-09-02 12:25:00|1975.61|1975.61|1973.01|1973.01|1975.61|1975.61|1972.06|1972.06|0
1599049800000|2020-09-02 12:30:00|1973.12|1973.12|1972.49|1972.49|1973.19|1973.19|1971.48|1971.48|0
1599050100000|2020-09-02 12:35:00|1972.43|1972.43|1970.89|1970.89|1972.66|1972.66|1970.89|1970.89|0
1599050400000|2020-09-02 12:40:00|1970.93|1970.93|1967.19|1967.19|1971.57|1971.57|1967.19|1967.19|0
1599050700000|2020-09-02 12:45:00|1967.14|1967.14|1964.2|1964.2|1967.14|1967.14|1963.11|1963.11|0
1599051000000|2020-09-02 12:50:00|1964.26|1964.26|1961.99|1961.99|1964.71|1964.71|1961.45|1961.45|0
1599051300000|2020-09-02 12:55:00|1961.95|1961.95|1963.85|1963.85|1964.3|1964.3|1961.47|1961.47|0
1599051600000|2020-09-02 13:00:00|1964.13|1964.13|1962.29|1962.29|1964.84|1964.84|1961.3|1961.3|0
1599051900000|2020-09-02 13:05:00|1962.12|1962.12|1965.45|1965.45|1966.02|1966.02|1962.12|1962.12|0
1599052200000|2020-09-02 13:10:00|1965.51|1965.51|1965.4|1965.4|1965.82|1965.82|1964.29|1964.29|0
1599052500000|2020-09-02 13:15:00|1965.29|1965.29|1963.75|1963.75|1965.29|1965.29|1963.55|1963.55|0
1599052800000|2020-09-02 13:20:00|1963.69|1963.69|1963.85|1963.85|1964.24|1964.24|1963|1963|0
1599053100000|2020-09-02 13:25:00|1963.8|1963.8|1962.9|1962.9|1964.11|1964.11|1962.71|1962.71|0
1599053400000|2020-09-02 13:30:00|1962.73|1962.73|1962.04|1962.04|1963.23|1963.23|1960.15|1960.15|0
1599053700000|2020-09-02 13:35:00|1962.1|1962.1|1959.62|1959.62|1963.55|1963.55|1959.62|1959.62|0
1599054000000|2020-09-02 13:40:00|1960.44|1960.44|1961.5|1961.5|1962.27|1962.27|1958.79|1958.79|0
1599054300000|2020-09-02 13:45:00|1961.67|1961.67|1962.69|1962.69|1964.3|1964.3|1961.55|1961.55|0
1599054600000|2020-09-02 13:50:00|1962.71|1962.71|1962.97|1962.97|1963.76|1963.76|1961.29|1961.29|0
1599054900000|2020-09-02 13:55:00|1963.01|1963.01|1970.32|1970.32|1970.32|1970.32|1963.01|1963.01|0
1599055200000|2020-09-02 14:00:00|1970.84|1970.84|1969.37|1969.37|1972.01|1972.01|1968.66|1968.66|0
1599055500000|2020-09-02 14:05:00|1969.43|1969.43|1964.48|1964.48|1969.43|1969.43|1962.35|1962.35|0
1599055800000|2020-09-02 14:10:00|1964.42|1964.42|1967.18|1967.18|1967.18|1967.18|1963.76|1963.76|0
1599056100000|2020-09-02 14:15:00|1967.22|1967.22|1970.99|1970.99|1972.95|1972.95|1966.88|1966.88|0
1599056400000|2020-09-02 14:20:00|1970.88|1970.88|1968.8|1968.8|1971.33|1971.33|1968.31|1968.31|0
1599056700000|2020-09-02 14:25:00|1968.63|1968.63|1971.32|1971.32|1971.32|1971.32|1966.38|1966.38|0
1599057000000|2020-09-02 14:30:00|1971.43|1971.43|1975.38|1975.38|1975.38|1975.38|1971.43|1971.43|0
1599057300000|2020-09-02 14:35:00|1975.44|1975.44|1976.18|1976.18|1976.58|1976.58|1973.98|1973.98|0
1599057600000|2020-09-02 14:40:00|1976.51|1976.51|1974.34|1974.34|1978.25|1978.25|1973.19|1973.19|0
1599057900000|2020-09-02 14:45:00|1974.84|1974.84|1973.24|1973.24|1975.08|1975.08|1972.89|1972.89|0
1599058200000|2020-09-02 14:50:00|1973.3|1973.3|1974.7|1974.7|1974.89|1974.89|1972.38|1972.38|0
1599058500000|2020-09-02 14:55:00|1974.64|1974.64|1970.29|1970.29|1974.8|1974.8|1969.88|1969.88|0
1599058800000|2020-09-02 15:00:00|1970.28|1970.28|1972.57|1972.57|1974.24|1974.24|1970.28|1970.28|0
1599059100000|2020-09-02 15:05:00|1972.51|1972.51|1971.71|1971.71|1972.52|1972.52|1970.16|1970.16|0
1599059400000|2020-09-02 15:10:00|1971.59|1971.59|1971.36|1971.36|1973.17|1973.17|1970.75|1970.75|0
1599059700000|2020-09-02 15:15:00|1971.3|1971.3|1967.99|1967.99|1971.46|1971.46|1967.99|1967.99|0
1599060000000|2020-09-02 15:20:00|1968.05|1968.05|1966.04|1966.04|1968.05|1968.05|1964.55|1964.55|0
1599060300000|2020-09-02 15:25:00|1965.99|1965.99|1968.85|1968.85|1969.29|1969.29|1964.82|1964.82|0
1599117300000|2020-09-03 07:15:00|1987.24|1987.24|1986.27|1986.27|1993.45|1993.45|1985.76|1985.76|0
1599117600000|2020-09-03 07:20:00|1985.99|1985.99|1993.21|1993.21|1993.88|1993.88|1984.91|1984.91|0
1599117900000|2020-09-03 07:25:00|1992.49|1992.49|1988.02|1988.02|1992.5|1992.5|1988.02|1988.02|0
1599118200000|2020-09-03 07:30:00|1988.52|1988.52|1990.84|1990.84|1991.77|1991.77|1988.26|1988.26|0
1599118500000|2020-09-03 07:35:00|1990.91|1990.91|1999.26|1999.26|2000.27|2000.27|1990.87|1990.87|0
1599118800000|2020-09-03 07:40:00|1999.27|1999.27|2000.43|2000.43|2003.73|2003.73|1999.16|1999.16|0
1599119100000|2020-09-03 07:45:00|2000.59|2000.59|2004.57|2004.57|2004.61|2004.61|2000.03|2000.03|0
1599119400000|2020-09-03 07:50:00|2004.4|2004.4|2005.73|2005.73|2006.21|2006.21|2003.85|2003.85|0
1599119700000|2020-09-03 07:55:00|2005.8|2005.8|2006.27|2006.27|2006.83|2006.83|2004.82|2004.82|0
1599120000000|2020-09-03 08:00:00|2006.15|2006.15|2011.28|2011.28|2011.4|2011.4|2005.52|2005.52|0
1599120300000|2020-09-03 08:05:00|2011.24|2011.24|2009.47|2009.47|2013.16|2013.16|2009.33|2009.33|0
1599120600000|2020-09-03 08:10:00|2010.29|2010.29|2009.46|2009.46|2010.42|2010.42|2006.73|2006.73|0
1599120900000|2020-09-03 08:15:00|2009.3|2009.3|2013.81|2013.81|2013.92|2013.92|2009.3|2009.3|0
1599121200000|2020-09-03 08:20:00|2013.72|2013.72|2012.63|2012.63|2015.75|2015.75|2012.08|2012.08|0
1599121500000|2020-09-03 08:25:00|2012.96|2012.96|2009.64|2009.64|2013.71|2013.71|2008.46|2008.46|0
1599121800000|2020-09-03 08:30:00|2009.68|2009.68|2010.29|2010.29|2012.85|2012.85|2009.17|2009.17|0
1599122100000|2020-09-03 08:35:00|2010.24|2010.24|2006.91|2006.91|2011.97|2011.97|2006.85|2006.85|0
1599122400000|2020-09-03 08:40:00|2006.95|2006.95|2003.9|2003.9|2007.54|2007.54|2003.19|2003.19|0
1599122700000|2020-09-03 08:45:00|2003.87|2003.87|2002.98|2002.98|2005.24|2005.24|2001.78|2001.78|0
1599123000000|2020-09-03 08:50:00|2003.02|2003.02|2003.7|2003.7|2005.28|2005.28|2002.81|2002.81|0
1599123300000|2020-09-03 08:55:00|2003.81|2003.81|1999.15|1999.15|2004.42|2004.42|1999.03|1999.03|0
1599123600000|2020-09-03 09:00:00|1999.03|1999.03|1996.41|1996.41|1999.19|1999.19|1995.64|1995.64|0
1599123900000|2020-09-03 09:05:00|1996.25|1996.25|1994.53|1994.53|1999.45|1999.45|1994.34|1994.34|0
1599124200000|2020-09-03 09:10:00|1994.51|1994.51|1996.06|1996.06|1997.38|1997.38|1993.62|1993.62|0
1599124500000|2020-09-03 09:15:00|1995.94|1995.94|1996.55|1996.55|1997.91|1997.91|1994.67|1994.67|0
1599124800000|2020-09-03 09:20:00|1996.38|1996.38|1994.51|1994.51|1996.44|1996.44|1993.18|1993.18|0
1599125100000|2020-09-03 09:25:00|1994.66|1994.66|1995.89|1995.89|1996.72|1996.72|1994.55|1994.55|0
1599125400000|2020-09-03 09:30:00|1995.95|1995.95|1996.95|1996.95|1996.95|1996.95|1995.09|1995.09|0
1599125700000|2020-09-03 09:35:00|1996.98|1996.98|1999.81|1999.81|1999.81|1999.81|1996.16|1996.16|0
1599126000000|2020-09-03 09:40:00|1999.75|1999.75|1997.01|1997.01|2000.32|2000.32|1996.9|1996.9|0
1599126300000|2020-09-03 09:45:00|1996.97|1996.97|1995.76|1995.76|1997.66|1997.66|1995.41|1995.41|0
1599126600000|2020-09-03 09:50:00|1995.37|1995.37|1998.18|1998.18|1998.35|1998.35|1995.21|1995.21|0
1599126900000|2020-09-03 09:55:00|1998.23|1998.23|1992.85|1992.85|1998.29|1998.29|1992.8|1992.8|0
1599127200000|2020-09-03 10:00:00|1993.02|1993.02|1994.31|1994.31|1994.69|1994.69|1992.91|1992.91|0
1599127500000|2020-09-03 10:05:00|1994.27|1994.27|1992.59|1992.59|1994.27|1994.27|1991.99|1991.99|0
1599127800000|2020-09-03 10:10:00|1992.57|1992.57|1991.29|1991.29|1993.09|1993.09|1991.29|1991.29|0
1599128100000|2020-09-03 10:15:00|1991.35|1991.35|1992.2|1992.2|1992.39|1992.39|1990.83|1990.83|0
1599128400000|2020-09-03 10:20:00|1992.24|1992.24|1995.42|1995.42|1995.58|1995.58|1992.24|1992.24|0
1599128700000|2020-09-03 10:25:00|1995.44|1995.44|1996.13|1996.13|1997.06|1997.06|1995.44|1995.44|0
1599129000000|2020-09-03 10:30:00|1995.96|1995.96|1996.86|1996.86|1996.86|1996.86|1995.16|1995.16|0
1599129300000|2020-09-03 10:35:00|1996.88|1996.88|1999.73|1999.73|2000.28|2000.28|1996.88|1996.88|0
1599129600000|2020-09-03 10:40:00|1999.68|1999.68|1996.16|1996.16|1999.68|1999.68|1996.16|1996.16|0
1599129900000|2020-09-03 10:45:00|1996.2|1996.2|1996.82|1996.82|1996.99|1996.99|1994.78|1994.78|0
1599130200000|2020-09-03 10:50:00|1996.88|1996.88|1996.66|1996.66|1996.95|1996.95|1995.69|1995.69|0
1599130500000|2020-09-03 10:55:00|1996.6|1996.6|1994.25|1994.25|1996.6|1996.6|1994.25|1994.25|0
1599130800000|2020-09-03 11:00:00|1994.49|1994.49|2000.86|2000.86|2000.91|2000.91|1994.49|1994.49|0
1599131100000|2020-09-03 11:05:00|2000.8|2000.8|2002.4|2002.4|2003.39|2003.39|2000.18|2000.18|0
1599131400000|2020-09-03 11:10:00|2002.45|2002.45|2003.18|2003.18|2003.18|2003.18|2001.67|2001.67|0
1599131700000|2020-09-03 11:15:00|2003.13|2003.13|2001.65|2001.65|2003.64|2003.64|2000.49|2000.49|0
1599132000000|2020-09-03 11:20:00|2001.59|2001.59|1998.83|1998.83|2002.22|2002.22|1998.8|1998.8|0
1599132300000|2020-09-03 11:25:00|1999|1999|1994.4|1994.4|1999.45|1999.45|1993.44|1993.44|0
1599132600000|2020-09-03 11:30:00|1994.45|1994.45|1991.98|1991.98|1994.62|1994.62|1991.98|1991.98|0
1599132900000|2020-09-03 11:35:00|1991.86|1991.86|1991.74|1991.74|1992.84|1992.84|1990.99|1990.99|0
1599133200000|2020-09-03 11:40:00|1991.79|1991.79|1992.59|1992.59|1993.17|1993.17|1991.62|1991.62|0
1599133500000|2020-09-03 11:45:00|1992.26|1992.26|1991.95|1991.95|1992.28|1992.28|1991.48|1991.48|0
1599133800000|2020-09-03 11:50:00|1992|1992|1989.55|1989.55|1992.12|1992.12|1989.41|1989.41|0
1599134100000|2020-09-03 11:55:00|1989.72|1989.72|1991.36|1991.36|1991.91|1991.91|1989.72|1989.72|0
1599134400000|2020-09-03 12:00:00|1991.03|1991.03|1995.9|1995.9|1996.01|1996.01|1990.83|1990.83|0
1599134700000|2020-09-03 12:05:00|1995.88|1995.88|1994.34|1994.34|1996.46|1996.46|1994.29|1994.29|0
1599135000000|2020-09-03 12:10:00|1994.28|1994.28|1994.08|1994.08|1994.9|1994.9|1993.09|1993.09|0
1599135300000|2020-09-03 12:15:00|1994.06|1994.06|1992.56|1992.56|1994.06|1994.06|1991.42|1991.42|0
1599135600000|2020-09-03 12:20:00|1992.61|1992.61|1992.87|1992.87|1992.87|1992.87|1991.23|1991.23|0
1599135900000|2020-09-03 12:25:00|1993.03|1993.03|1994.51|1994.51|1995.3|1995.3|1993.03|1993.03|0
1599136200000|2020-09-03 12:30:00|1994.4|1994.4|1995.43|1995.43|1995.57|1995.57|1993.55|1993.55|0
1599136500000|2020-09-03 12:35:00|1995.1|1995.1|1996.45|1996.45|1996.45|1996.45|1994.4|1994.4|0
1599136800000|2020-09-03 12:40:00|1996.29|1996.29|1994.62|1994.62|1996.56|1996.56|1994.47|1994.47|0
1599137100000|2020-09-03 12:45:00|1994.66|1994.66|1995.2|1995.2|1996.86|1996.86|1994.66|1994.66|0
1599137400000|2020-09-03 12:50:00|1995.09|1995.09|1995.92|1995.92|1996.1|1996.1|1994.64|1994.64|0
1599137700000|2020-09-03 12:55:00|1995.9|1995.9|1994.48|1994.48|1995.96|1995.96|1994.13|1994.13|0
1599138000000|2020-09-03 13:00:00|1994.37|1994.37|1991.19|1991.19|1994.42|1994.42|1990.46|1990.46|0
1599138300000|2020-09-03 13:05:00|1991.23|1991.23|1991.89|1991.89|1993.97|1993.97|1991.23|1991.23|0
1599138600000|2020-09-03 13:10:00|1991.83|1991.83|1990.97|1990.97|1992.08|1992.08|1990.06|1990.06|0
1599138900000|2020-09-03 13:15:00|1990.8|1990.8|1987.83|1987.83|1991.16|1991.16|1987.62|1987.62|0
1599139200000|2020-09-03 13:20:00|1987.66|1987.66|1986.03|1986.03|1987.66|1987.66|1985.87|1985.87|0
1599139500000|2020-09-03 13:25:00|1986.36|1986.36|1982.9|1982.9|1988.39|1988.39|1982|1982|0
1599139800000|2020-09-03 13:30:00|1983.02|1983.02|1988.38|1988.38|1989.63|1989.63|1983.02|1983.02|0
1599140100000|2020-09-03 13:35:00|1988.53|1988.53|1993|1993|1993.02|1993.02|1987.63|1987.63|0
1599140400000|2020-09-03 13:40:00|1993.03|1993.03|1992.79|1992.79|1994.21|1994.21|1991.8|1991.8|0
1599140700000|2020-09-03 13:45:00|1992.96|1992.96|1997.25|1997.25|1997.86|1997.86|1991.3|1991.3|0
1599141000000|2020-09-03 13:50:00|1997.28|1997.28|1991.17|1991.17|1997.28|1997.28|1989.67|1989.67|0
1599141300000|2020-09-03 13:55:00|1991.22|1991.22|1996.52|1996.52|1998.38|1998.38|1990.61|1990.61|0
1599141600000|2020-09-03 14:00:00|1996.35|1996.35|1997.28|1997.28|1999.67|1999.67|1995.84|1995.84|0
1599141900000|2020-09-03 14:05:00|1996.95|1996.95|1990.66|1990.66|1996.95|1996.95|1990.66|1990.66|0
1599142200000|2020-09-03 14:10:00|1990.93|1990.93|1992.84|1992.84|1993.5|1993.5|1990.93|1990.93|0
1599142500000|2020-09-03 14:15:00|1992.67|1992.67|1990.79|1990.79|1992.67|1992.67|1989.33|1989.33|0
1599142800000|2020-09-03 14:20:00|1991.12|1991.12|1986.37|1986.37|1992.38|1992.38|1986.33|1986.33|0
1599143100000|2020-09-03 14:25:00|1986.38|1986.38|1988.18|1988.18|1989.02|1989.02|1986.26|1986.26|0
1599143400000|2020-09-03 14:30:00|1988.02|1988.02|1988.47|1988.47|1991.12|1991.12|1985.48|1985.48|0
1599143700000|2020-09-03 14:35:00|1988.46|1988.46|1984.34|1984.34|1988.46|1988.46|1983.47|1983.47|0
1599144000000|2020-09-03 14:40:00|1984.4|1984.4|1982.81|1982.81|1985.51|1985.51|1982.6|1982.6|0
1599144300000|2020-09-03 14:45:00|1982.87|1982.87|1976.54|1976.54|1982.87|1982.87|1976.17|1976.17|0
1599144600000|2020-09-03 14:50:00|1976.71|1976.71|1980.04|1980.04|1980.46|1980.46|1976.71|1976.71|0
1599144900000|2020-09-03 14:55:00|1979.98|1979.98|1980.84|1980.84|1980.98|1980.98|1977.66|1977.66|0
1599145200000|2020-09-03 15:00:00|1981|1981|1974.27|1974.27|1981.52|1981.52|1973.55|1973.55|0
1599145500000|2020-09-03 15:05:00|1974.38|1974.38|1969.97|1969.97|1974.71|1974.71|1968.97|1968.97|0
1599145800000|2020-09-03 15:10:00|1970.01|1970.01|1968|1968|1970.44|1970.44|1967.4|1967.4|0
1599146100000|2020-09-03 15:15:00|1967.94|1967.94|1955.36|1955.36|1968.75|1968.75|1955.05|1955.05|0
1599146400000|2020-09-03 15:20:00|1955.2|1955.2|1958.94|1958.94|1961.17|1961.17|1955.12|1955.12|0
1599146700000|2020-09-03 15:25:00|1959.11|1959.11|1959.41|1959.41|1961.45|1961.45|1958|1958|0
1599203700000|2020-09-04 07:15:00|1969.64|1969.64|1970.06|1970.06|1974.74|1974.74|1969.64|1969.64|0
1599204000000|2020-09-04 07:20:00|1969.39|1969.39|1978.61|1978.61|1978.64|1978.64|1969.39|1969.39|0
1599204300000|2020-09-04 07:25:00|1978.27|1978.27|1980.28|1980.28|1981.72|1981.72|1976.94|1976.94|0
1599204600000|2020-09-04 07:30:00|1980.56|1980.56|1991.47|1991.47|1991.5|1991.5|1979.36|1979.36|0
1599204900000|2020-09-04 07:35:00|1991.35|1991.35|1992.67|1992.67|1992.91|1992.91|1988.94|1988.94|0
1599205200000|2020-09-04 07:40:00|1992.5|1992.5|1991.33|1991.33|1994.43|1994.43|1989.74|1989.74|0
1599205500000|2020-09-04 07:45:00|1991.58|1991.58|1988.28|1988.28|1992.53|1992.53|1987.24|1987.24|0
1599205800000|2020-09-04 07:50:00|1988.34|1988.34|1992.12|1992.12|1992.61|1992.61|1987.9|1987.9|0
1599206100000|2020-09-04 07:55:00|1992|1992|1992.61|1992.61|1993.91|1993.91|1991.83|1991.83|0
1599206400000|2020-09-04 08:00:00|1992.44|1992.44|1988.15|1988.15|1992.44|1992.44|1987.06|1987.06|0
1599206700000|2020-09-04 08:05:00|1988.1|1988.1|1988.52|1988.52|1990.77|1990.77|1986.76|1986.76|0
1599207000000|2020-09-04 08:10:00|1988.35|1988.35|1988.45|1988.45|1988.96|1988.96|1985.82|1985.82|0
1599207300000|2020-09-04 08:15:00|1988.47|1988.47|1991.44|1991.44|1992.4|1992.4|1988.47|1988.47|0
1599207600000|2020-09-04 08:20:00|1991.5|1991.5|1991.86|1991.86|1993.78|1993.78|1991.5|1991.5|0
1599207900000|2020-09-04 08:25:00|1991.82|1991.82|1984.85|1984.85|1991.82|1991.82|1983.62|1983.62|0
1599208200000|2020-09-04 08:30:00|1985.02|1985.02|1985.44|1985.44|1986.05|1986.05|1983.43|1983.43|0
1599208500000|2020-09-04 08:35:00|1986.27|1986.27|1994.48|1994.48|1994.65|1994.65|1986.27|1986.27|0
1599208800000|2020-09-04 08:40:00|1993.98|1993.98|1987.74|1987.74|1994.31|1994.31|1987.69|1987.69|0
1599209100000|2020-09-04 08:45:00|1987.78|1987.78|1983.49|1983.49|1988.61|1988.61|1983.32|1983.32|0
1599209400000|2020-09-04 08:50:00|1983.57|1983.57|1983.12|1983.12|1986.12|1986.12|1982.78|1982.78|0
1599209700000|2020-09-04 08:55:00|1983.06|1983.06|1979.37|1979.37|1984.46|1984.46|1979.37|1979.37|0
1599210000000|2020-09-04 09:00:00|1978.87|1978.87|1980.65|1980.65|1982.4|1982.4|1978.87|1978.87|0
1599210300000|2020-09-04 09:05:00|1980.98|1980.98|1980.43|1980.43|1981.55|1981.55|1980.15|1980.15|0
1599210600000|2020-09-04 09:10:00|1980.37|1980.37|1978.84|1978.84|1980.37|1980.37|1978.27|1978.27|0
1599210900000|2020-09-04 09:15:00|1978.78|1978.78|1977.74|1977.74|1979.67|1979.67|1977.14|1977.14|0
1599211200000|2020-09-04 09:20:00|1977.57|1977.57|1980.45|1980.45|1980.45|1980.45|1977.16|1977.16|0
1599211500000|2020-09-04 09:25:00|1980.46|1980.46|1979.4|1979.4|1983.79|1983.79|1979.4|1979.4|0
1599211800000|2020-09-04 09:30:00|1979.26|1979.26|1979.35|1979.35|1979.36|1979.36|1978.01|1978.01|0
1599212100000|2020-09-04 09:35:00|1979.36|1979.36|1983.29|1983.29|1983.64|1983.64|1979.36|1979.36|0
1599212400000|2020-09-04 09:40:00|1983.4|1983.4|1984.86|1984.86|1985.28|1985.28|1983.4|1983.4|0
1599212700000|2020-09-04 09:45:00|1984.83|1984.83|1986.6|1986.6|1986.86|1986.86|1982.76|1982.76|0
1599213000000|2020-09-04 09:50:00|1986.61|1986.61|1991.99|1991.99|1992.28|1992.28|1986.61|1986.61|0
1599213300000|2020-09-04 09:55:00|1991.96|1991.96|1994.72|1994.72|1995.23|1995.23|1991.96|1991.96|0
1599213600000|2020-09-04 10:00:00|1994.76|1994.76|1997.16|1997.16|1998.1|1998.1|1994.76|1994.76|0
1599213900000|2020-09-04 10:05:00|1997.2|1997.2|1993.45|1993.45|1997.85|1997.85|1993.45|1993.45|0
1599214200000|2020-09-04 10:10:00|1993.28|1993.28|1992.88|1992.88|1996.08|1996.08|1992.88|1992.88|0
1599214500000|2020-09-04 10:15:00|1992.71|1992.71|1993.32|1993.32|1993.49|1993.49|1989.61|1989.61|0
1599214800000|2020-09-04 10:20:00|1993.16|1993.16|1991.74|1991.74|1993.97|1993.97|1991.74|1991.74|0
1599215100000|2020-09-04 10:25:00|1992.08|1992.08|1994.65|1994.65|1995.47|1995.47|1991.89|1991.89|0
1599215400000|2020-09-04 10:30:00|1994.48|1994.48|1997.02|1997.02|1997.02|1997.02|1993.97|1993.97|0
1599215700000|2020-09-04 10:35:00|1997.14|1997.14|1998.4|1998.4|1998.4|1998.4|1995.41|1995.41|0
1599216000000|2020-09-04 10:40:00|1998.46|1998.46|1998.69|1998.69|1998.81|1998.81|1997.74|1997.74|0
1599216300000|2020-09-04 10:45:00|1998.77|1998.77|1999.24|1999.24|1999.91|1999.91|1998.77|1998.77|0
1599216600000|2020-09-04 10:50:00|1999.3|1999.3|2002.51|2002.51|2002.68|2002.68|1999.3|1999.3|0
1599216900000|2020-09-04 10:55:00|2002.4|2002.4|2000.67|2000.67|2003.04|2003.04|1999.54|1999.54|0
1599217200000|2020-09-04 11:00:00|2000.72|2000.72|1997.14|1997.14|2001.2|2001.2|1996.4|1996.4|0
1599217500000|2020-09-04 11:05:00|1997.31|1997.31|1997.6|1997.6|1999.96|1999.96|1997.04|1997.04|0
1599217800000|2020-09-04 11:10:00|1997.66|1997.66|1996.28|1996.28|1997.66|1997.66|1993|1993|0
1599218100000|2020-09-04 11:15:00|1996.32|1996.32|1994.06|1994.06|1997.13|1997.13|1994.06|1994.06|0
1599218400000|2020-09-04 11:20:00|1994.22|1994.22|1994.78|1994.78|1995.71|1995.71|1993.57|1993.57|0
1599218700000|2020-09-04 11:25:00|1994.8|1994.8|1999.87|1999.87|1999.87|1999.87|1994.58|1994.58|0
1599219000000|2020-09-04 11:30:00|1999.7|1999.7|1994.81|1994.81|2000.25|2000.25|1994.66|1994.66|0
1599219300000|2020-09-04 11:35:00|1994.88|1994.88|1991.63|1991.63|1995.43|1995.43|1991.62|1991.62|0
1599219600000|2020-09-04 11:40:00|1991.69|1991.69|1992.79|1992.79|1992.79|1992.79|1990.18|1990.18|0
1599219900000|2020-09-04 11:45:00|1992.95|1992.95|1992.43|1992.43|1993.18|1993.18|1990.82|1990.82|0
1599220200000|2020-09-04 11:50:00|1992.6|1992.6|1988.24|1988.24|1992.6|1992.6|1988.24|1988.24|0
1599220500000|2020-09-04 11:55:00|1988.2|1988.2|1987.88|1987.88|1989.57|1989.57|1987.11|1987.11|0
1599220800000|2020-09-04 12:00:00|1988.21|1988.21|1992.84|1992.84|1992.84|1992.84|1988.21|1988.21|0
1599221100000|2020-09-04 12:05:00|1992.68|1992.68|1993.94|1993.94|1995.4|1995.4|1992.49|1992.49|0
1599221400000|2020-09-04 12:10:00|1993.99|1993.99|1994.57|1994.57|1994.62|1994.62|1991.96|1991.96|0
1599221700000|2020-09-04 12:15:00|1994.91|1994.91|1994.47|1994.47|1997.26|1997.26|1993.94|1993.94|0
1599222000000|2020-09-04 12:20:00|1994.52|1994.52|1993.8|1993.8|1995.17|1995.17|1993.36|1993.36|0
1599222300000|2020-09-04 12:25:00|1993.71|1993.71|1993.75|1993.75|1994.09|1994.09|1991.79|1991.79|0
1599222600000|2020-09-04 12:30:00|1993.79|1993.79|1995.21|1995.21|1998.8|1998.8|1993.01|1993.01|0
1599222900000|2020-09-04 12:35:00|1995.09|1995.09|1992.06|1992.06|1996.2|1996.2|1992.06|1992.06|0
1599223200000|2020-09-04 12:40:00|1992.23|1992.23|1998.92|1998.92|1999.9|1999.9|1992.23|1992.23|0
1599223500000|2020-09-04 12:45:00|1998.59|1998.59|1995.13|1995.13|1998.59|1998.59|1994.86|1994.86|0
1599223800000|2020-09-04 12:50:00|1994.97|1994.97|1992.11|1992.11|1995.33|1995.33|1992|1992|0
1599224100000|2020-09-04 12:55:00|1992.15|1992.15|1987.72|1987.72|1992.15|1992.15|1987.72|1987.72|0
1599224400000|2020-09-04 13:00:00|1987.55|1987.55|1991.76|1991.76|1991.76|1991.76|1987.23|1987.23|0
1599224700000|2020-09-04 13:05:00|1991.93|1991.93|1995.68|1995.68|1996.36|1996.36|1990.03|1990.03|0
1599225000000|2020-09-04 13:10:00|1995.51|1995.51|1998.79|1998.79|1998.83|1998.83|1993.82|1993.82|0
1599225300000|2020-09-04 13:15:00|1999.01|1999.01|1999.13|1999.13|1999.32|1999.32|1995.61|1995.61|0
1599225600000|2020-09-04 13:20:00|1999.14|1999.14|1997.95|1997.95|1999.77|1999.77|1997.09|1997.09|0
1599225900000|2020-09-04 13:25:00|1997.89|1997.89|1995.29|1995.29|1998|1998|1994.75|1994.75|0
1599226200000|2020-09-04 13:30:00|1995.62|1995.62|1992.96|1992.96|1996.62|1996.62|1990.78|1990.78|0
1599226500000|2020-09-04 13:35:00|1993.29|1993.29|1994.44|1994.44|1995.87|1995.87|1993.29|1993.29|0
1599226800000|2020-09-04 13:40:00|1994.48|1994.48|1999.44|1999.44|1999.61|1999.61|1994.36|1994.36|0
1599227100000|2020-09-04 13:45:00|1999.94|1999.94|1992.42|1992.42|2000.72|2000.72|1991.73|1991.73|0
1599227400000|2020-09-04 13:50:00|1992.26|1992.26|1992.27|1992.27|1997.51|1997.51|1991.77|1991.77|0
1599227700000|2020-09-04 13:55:00|1992.16|1992.16|1990.75|1990.75|1993.6|1993.6|1987.02|1987.02|0
1599228000000|2020-09-04 14:00:00|1990.98|1990.98|1995.11|1995.11|1996.92|1996.92|1990.21|1990.21|0
1599228300000|2020-09-04 14:05:00|1995.05|1995.05|1997.2|1997.2|1998.27|1998.27|1992.79|1992.79|0
1599228600000|2020-09-04 14:10:00|1996.71|1996.71|1992.28|1992.28|1997.69|1997.69|1990.16|1990.16|0
1599228900000|2020-09-04 14:15:00|1992.32|1992.32|1984.28|1984.28|1993.97|1993.97|1983.95|1983.95|0
1599229200000|2020-09-04 14:20:00|1984.12|1984.12|1983.69|1983.69|1986.04|1986.04|1982.52|1982.52|0
1599229500000|2020-09-04 14:25:00|1984.29|1984.29|1981.99|1981.99|1985.96|1985.96|1981.76|1981.76|0
1599229800000|2020-09-04 14:30:00|1981.65|1981.65|1982.74|1982.74|1985.22|1985.22|1980.97|1980.97|0
1599230100000|2020-09-04 14:35:00|1982.57|1982.57|1978.4|1978.4|1983.68|1983.68|1974.31|1974.31|0
1599230400000|2020-09-04 14:40:00|1978.24|1978.24|1970.69|1970.69|1979.09|1979.09|1970.01|1970.01|0
1599230700000|2020-09-04 14:45:00|1970.7|1970.7|1977.01|1977.01|1977.06|1977.06|1970.7|1970.7|0
1599231000000|2020-09-04 14:50:00|1976.96|1976.96|1979.83|1979.83|1979.89|1979.89|1972.54|1972.54|0
1599231300000|2020-09-04 14:55:00|1979.79|1979.79|1974.76|1974.76|1982.13|1982.13|1974.75|1974.75|0
1599231600000|2020-09-04 15:00:00|1974.59|1974.59|1973.22|1973.22|1975.3|1975.3|1969.04|1969.04|0
1599231900000|2020-09-04 15:05:00|1973.35|1973.35|1969.12|1969.12|1973.68|1973.68|1968.18|1968.18|0
1599232200000|2020-09-04 15:10:00|1968.73|1968.73|1967.7|1967.7|1971.07|1971.07|1965.39|1965.39|0
1599232500000|2020-09-04 15:15:00|1967.86|1967.86|1970.41|1970.41|1970.41|1970.41|1966.39|1966.39|0
1599232800000|2020-09-04 15:20:00|1970.37|1970.37|1973.08|1973.08|1974.12|1974.12|1969.08|1969.08|0
1599233100000|2020-09-04 15:25:00|1972.91|1972.91|1970.96|1970.96|1972.91|1972.91|1967.89|1967.89|0
1599462900000|2020-09-07 07:15:00|1987.61|1987.61|1979.65|1979.65|1987.61|1987.61|1978.36|1978.36|0
1599463200000|2020-09-07 07:20:00|1979.99|1979.99|1986.83|1986.83|1988.16|1988.16|1979.65|1979.65|0
1599463500000|2020-09-07 07:25:00|1986.49|1986.49|1980.4|1980.4|1988.1|1988.1|1980.4|1980.4|0
1599463800000|2020-09-07 07:30:00|1980.36|1980.36|1975.21|1975.21|1985.56|1985.56|1975.15|1975.15|0
1599464100000|2020-09-07 07:35:00|1975.33|1975.33|1975.76|1975.76|1976.24|1976.24|1972.86|1972.86|0
1599464400000|2020-09-07 07:40:00|1975.42|1975.42|1975.97|1975.97|1976.09|1976.09|1973.75|1973.75|0
1599464700000|2020-09-07 07:45:00|1975.85|1975.85|1976.72|1976.72|1978.56|1978.56|1974.82|1974.82|0
1599465000000|2020-09-07 07:50:00|1976.66|1976.66|1978.59|1978.59|1978.59|1978.59|1975.24|1975.24|0
1599465300000|2020-09-07 07:55:00|1978.38|1978.38|1979.8|1979.8|1979.85|1979.85|1977.14|1977.14|0
1599465600000|2020-09-07 08:00:00|1979.85|1979.85|1981.32|1981.32|1981.97|1981.97|1976.9|1976.9|0
1599465900000|2020-09-07 08:05:00|1981.38|1981.38|1975.83|1975.83|1984.02|1984.02|1975.83|1975.83|0
1599466200000|2020-09-07 08:10:00|1975.79|1975.79|1970.92|1970.92|1976.4|1976.4|1970.64|1970.64|0
1599466500000|2020-09-07 08:15:00|1970.96|1970.96|1967.6|1967.6|1972.19|1972.19|1967.6|1967.6|0
1599466800000|2020-09-07 08:20:00|1967.48|1967.48|1963.49|1963.49|1967.48|1967.48|1963.15|1963.15|0
1599467100000|2020-09-07 08:25:00|1963.66|1963.66|1964.46|1964.46|1964.69|1964.69|1963.14|1963.14|0
1599467400000|2020-09-07 08:30:00|1964.24|1964.24|1965.48|1965.48|1968.55|1968.55|1964.24|1964.24|0
1599467700000|2020-09-07 08:35:00|1965.56|1965.56|1968.55|1968.55|1969.53|1969.53|1965.45|1965.45|0
1599468000000|2020-09-07 08:40:00|1968.43|1968.43|1965.45|1965.45|1968.55|1968.55|1964.13|1964.13|0
1599468300000|2020-09-07 08:45:00|1965.28|1965.28|1966.18|1966.18|1966.18|1966.18|1964.32|1964.32|0
1599468600000|2020-09-07 08:50:00|1966.23|1966.23|1962.42|1962.42|1966.48|1966.48|1962.42|1962.42|0
1599468900000|2020-09-07 08:55:00|1962.38|1962.38|1961|1961|1962.98|1962.98|1960.61|1960.61|0
1599469200000|2020-09-07 09:00:00|1961.06|1961.06|1959.95|1959.95|1963.34|1963.34|1959.15|1959.15|0
1599469500000|2020-09-07 09:05:00|1959.89|1959.89|1961.16|1961.16|1961.59|1961.59|1958.33|1958.33|0
1599469800000|2020-09-07 09:10:00|1961.19|1961.19|1966.05|1966.05|1966.09|1966.09|1961.19|1961.19|0
1599470100000|2020-09-07 09:15:00|1966.11|1966.11|1974.85|1974.85|1975.22|1975.22|1966.11|1966.11|0
1599470400000|2020-09-07 09:20:00|1974.74|1974.74|1974.41|1974.41|1975.19|1975.19|1974.06|1974.06|0
1599470700000|2020-09-07 09:25:00|1974.45|1974.45|1974.24|1974.24|1974.85|1974.85|1973.19|1973.19|0
1599471000000|2020-09-07 09:30:00|1974.08|1974.08|1974.45|1974.45|1975.07|1975.07|1973.18|1973.18|0
1599471300000|2020-09-07 09:35:00|1974.39|1974.39|1974.37|1974.37|1974.51|1974.51|1973.19|1973.19|0
1599471600000|2020-09-07 09:40:00|1974.32|1974.32|1974.34|1974.34|1974.53|1974.53|1972.88|1972.88|0
1599471900000|2020-09-07 09:45:00|1974.45|1974.45|1971.89|1971.89|1974.61|1974.61|1971.65|1971.65|0
1599472200000|2020-09-07 09:50:00|1971.95|1971.95|1971.8|1971.8|1972.78|1972.78|1971.8|1971.8|0
1599472500000|2020-09-07 09:55:00|1971.85|1971.85|1972.82|1972.82|1973.53|1973.53|1971.54|1971.54|0
1599472800000|2020-09-07 10:00:00|1972.76|1972.76|1971.77|1971.77|1972.76|1972.76|1971.32|1971.32|0
1599473100000|2020-09-07 10:05:00|1971.61|1971.61|1973.06|1973.06|1973.06|1973.06|1971.03|1971.03|0
1599473400000|2020-09-07 10:10:00|1973.09|1973.09|1977.07|1977.07|1977.31|1977.31|1973.09|1973.09|0
1599473700000|2020-09-07 10:15:00|1977.02|1977.02|1978.6|1978.6|1978.66|1978.66|1976.42|1976.42|0
1599474000000|2020-09-07 10:20:00|1978.66|1978.66|1978.83|1978.83|1980.54|1980.54|1978.49|1978.49|0
1599474300000|2020-09-07 10:25:00|1978.8|1978.8|1978.74|1978.74|1979.26|1979.26|1977.94|1977.94|0
1599474600000|2020-09-07 10:30:00|1979.41|1979.41|1981.53|1981.53|1983.23|1983.23|1979.41|1979.41|0
1599474900000|2020-09-07 10:35:00|1981.3|1981.3|1980.83|1980.83|1983.25|1983.25|1980.83|1980.83|0
1599475200000|2020-09-07 10:40:00|1980.77|1980.77|1980.64|1980.64|1981.49|1981.49|1979.91|1979.91|0
1599475500000|2020-09-07 10:45:00|1980.66|1980.66|1981.56|1981.56|1982.26|1982.26|1980.66|1980.66|0
1599475800000|2020-09-07 10:50:00|1981.64|1981.64|1977.11|1977.11|1982.03|1982.03|1977.11|1977.11|0
1599476100000|2020-09-07 10:55:00|1977.17|1977.17|1972.51|1972.51|1977.17|1977.17|1972.5|1972.5|0
1599476400000|2020-09-07 11:00:00|1972.49|1972.49|1972.59|1972.59|1973.83|1973.83|1971.68|1971.68|0
1599476700000|2020-09-07 11:05:00|1972.63|1972.63|1972.25|1972.25|1973.58|1973.58|1972.05|1972.05|0
1599477000000|2020-09-07 11:10:00|1972.27|1972.27|1972.67|1972.67|1973.19|1973.19|1971.73|1971.73|0
1599477300000|2020-09-07 11:15:00|1973|1973|1972.82|1972.82|1975.12|1975.12|1972.61|1972.61|0
1599477600000|2020-09-07 11:20:00|1973.15|1973.15|1973.08|1973.08|1974.91|1974.91|1972.77|1972.77|0
1599477900000|2020-09-07 11:25:00|1973.42|1973.42|1975.26|1975.26|1975.41|1975.41|1973.42|1973.42|0
1599478200000|2020-09-07 11:30:00|1975.48|1975.48|1976.63|1976.63|1977.33|1977.33|1975.48|1975.48|0
1599478500000|2020-09-07 11:35:00|1976.69|1976.69|1977.08|1977.08|1978.24|1978.24|1976.65|1976.65|0
1599478800000|2020-09-07 11:40:00|1977.25|1977.25|1978.65|1978.65|1978.65|1978.65|1977.25|1977.25|0
1599479100000|2020-09-07 11:45:00|1978.71|1978.71|1979.23|1979.23|1979.71|1979.71|1978.35|1978.35|0
1599479400000|2020-09-07 11:50:00|1979.29|1979.29|1978.2|1978.2|1979.83|1979.83|1977.49|1977.49|0
1599479700000|2020-09-07 11:55:00|1978.89|1978.89|1981.17|1981.17|1981.47|1981.47|1978.68|1978.68|0
1599480000000|2020-09-07 12:00:00|1981.13|1981.13|1983.38|1983.38|1983.38|1983.38|1981.13|1981.13|0
1599480300000|2020-09-07 12:05:00|1983.22|1983.22|1981.76|1981.76|1983.41|1983.41|1981.51|1981.51|0
1599480600000|2020-09-07 12:10:00|1981.7|1981.7|1982.69|1982.69|1982.69|1982.69|1981.02|1981.02|0
1599480900000|2020-09-07 12:15:00|1982.74|1982.74|1981.11|1981.11|1983.68|1983.68|1981.11|1981.11|0
1599481200000|2020-09-07 12:20:00|1980.95|1980.95|1982.77|1982.77|1982.94|1982.94|1980.95|1980.95|0
1599481500000|2020-09-07 12:25:00|1982.88|1982.88|1982.92|1982.92|1983.67|1983.67|1982.34|1982.34|0
1599481800000|2020-09-07 12:30:00|1982.93|1982.93|1980.7|1980.7|1982.93|1982.93|1980.55|1980.55|0
1599482100000|2020-09-07 12:35:00|1980.69|1980.69|1981.17|1981.17|1981.52|1981.52|1980.36|1980.36|0
1599482400000|2020-09-07 12:40:00|1981.23|1981.23|1982.18|1982.18|1982.45|1982.45|1980.95|1980.95|0
1599482700000|2020-09-07 12:45:00|1982.34|1982.34|1984.09|1984.09|1984.09|1984.09|1982.34|1982.34|0
1599483000000|2020-09-07 12:50:00|1984.05|1984.05|1982.57|1982.57|1984.83|1984.83|1982.43|1982.43|0
1599483300000|2020-09-07 12:55:00|1982.55|1982.55|1983.79|1983.79|1983.9|1983.9|1982.51|1982.51|0
1599483600000|2020-09-07 13:00:00|1983.68|1983.68|1981.95|1981.95|1984.2|1984.2|1981.57|1981.57|0
1599483900000|2020-09-07 13:05:00|1982.01|1982.01|1983.01|1983.01|1983.46|1983.46|1982.01|1982.01|0
1599484200000|2020-09-07 13:10:00|1983.18|1983.18|1983.24|1983.24|1983.42|1983.42|1981.76|1981.76|0
1599484500000|2020-09-07 13:15:00|1983.3|1983.3|1983.16|1983.16|1983.45|1983.45|1982.72|1982.72|0
1599484800000|2020-09-07 13:20:00|1983.28|1983.28|1984.75|1984.75|1984.99|1984.99|1983.28|1983.28|0
1599485100000|2020-09-07 13:25:00|1984.64|1984.64|1986.68|1986.68|1986.68|1986.68|1984.58|1984.58|0
1599485400000|2020-09-07 13:30:00|1987.17|1987.17|1986.18|1986.18|1988.46|1988.46|1986.18|1986.18|0
1599485700000|2020-09-07 13:35:00|1986.19|1986.19|1987.5|1987.5|1988.77|1988.77|1986.19|1986.19|0
1599486000000|2020-09-07 13:40:00|1987.39|1987.39|1986.75|1986.75|1987.39|1987.39|1986.09|1986.09|0
1599486300000|2020-09-07 13:45:00|1987.08|1987.08|1989.48|1989.48|1991.77|1991.77|1987.08|1987.08|0
1599486600000|2020-09-07 13:50:00|1989.46|1989.46|1989.13|1989.13|1989.55|1989.55|1987.4|1987.4|0
1599486900000|2020-09-07 13:55:00|1989.07|1989.07|1987.99|1987.99|1990.92|1990.92|1987.99|1987.99|0
1599487200000|2020-09-07 14:00:00|1987.66|1987.66|1989.94|1989.94|1989.97|1989.97|1987.37|1987.37|0
1599487500000|2020-09-07 14:05:00|1989.77|1989.77|1991.64|1991.64|1991.64|1991.64|1987.35|1987.35|0
1599487800000|2020-09-07 14:10:00|1992.3|1992.3|1990.71|1990.71|1993.91|1993.91|1990.71|1990.71|0
1599488100000|2020-09-07 14:15:00|1990.79|1990.79|1991.18|1991.18|1992.57|1992.57|1990.62|1990.62|0
1599488400000|2020-09-07 14:20:00|1991.06|1991.06|1990.46|1990.46|1991.43|1991.43|1989.03|1989.03|0
1599488700000|2020-09-07 14:25:00|1990.52|1990.52|1994.17|1994.17|1994.71|1994.71|1990.52|1990.52|0
1599489000000|2020-09-07 14:30:00|1994.23|1994.23|1994.58|1994.58|1995.48|1995.48|1993.9|1993.9|0
1599489300000|2020-09-07 14:35:00|1994.52|1994.52|1993.52|1993.52|1995.87|1995.87|1993.3|1993.3|0
1599489600000|2020-09-07 14:40:00|1993.47|1993.47|1992.62|1992.62|1993.83|1993.83|1992.62|1992.62|0
1599489900000|2020-09-07 14:45:00|1992.29|1992.29|1991.8|1991.8|1993.44|1993.44|1991.8|1991.8|0
1599490200000|2020-09-07 14:50:00|1991.86|1991.86|1993.13|1993.13|1993.58|1993.58|1991.86|1991.86|0
1599490500000|2020-09-07 14:55:00|1992.91|1992.91|1993.79|1993.79|1993.97|1993.97|1991.96|1991.96|0
1599490800000|2020-09-07 15:00:00|1993.84|1993.84|1995.37|1995.37|1996.22|1996.22|1993.84|1993.84|0
1599491100000|2020-09-07 15:05:00|1995.43|1995.43|1992.45|1992.45|1995.57|1995.57|1992.42|1992.42|0
1599491400000|2020-09-07 15:10:00|1992.56|1992.56|1992.81|1992.81|1994.31|1994.31|1992.37|1992.37|0
1599491700000|2020-09-07 15:15:00|1992.76|1992.76|1994.04|1994.04|1994.34|1994.34|1991.97|1991.97|0
1599492000000|2020-09-07 15:20:00|1993.98|1993.98|1994.87|1994.87|1995.78|1995.78|1993.98|1993.98|0
1599492300000|2020-09-07 15:25:00|1994.71|1994.71|1991.04|1991.04|1994.71|1994.71|1989.93|1989.93|0
1599549300000|2020-09-08 07:15:00|2005.72|2005.72|2004.2|2004.2|2008.26|2008.26|2002.81|2002.81|0
1599549600000|2020-09-08 07:20:00|2004.45|2004.45|1997.27|1997.27|2005.25|2005.25|1996.71|1996.71|0
1599549900000|2020-09-08 07:25:00|1997.18|1997.18|2004.27|2004.27|2005.74|2005.74|1996.85|1996.85|0
1599550200000|2020-09-08 07:30:00|2004.11|2004.11|2008.98|2008.98|2010.73|2010.73|2003.4|2003.4|0
1599550500000|2020-09-08 07:35:00|2008.73|2008.73|2002.28|2002.28|2008.73|2008.73|2001.35|2001.35|0
1599550800000|2020-09-08 07:40:00|2002.23|2002.23|2002.64|2002.64|2005.13|2005.13|2002.04|2002.04|0
1599551100000|2020-09-08 07:45:00|2002.58|2002.58|2003.94|2003.94|2004.86|2004.86|2001.71|2001.71|0
1599551400000|2020-09-08 07:50:00|2003.82|2003.82|2003.2|2003.2|2005.63|2005.63|2002.89|2002.89|0
1599551700000|2020-09-08 07:55:00|2003.03|2003.03|1998.29|1998.29|2003.25|2003.25|1997.52|1997.52|0
1599552000000|2020-09-08 08:00:00|1998.17|1998.17|1997.6|1997.6|1999.34|1999.34|1995.75|1995.75|0
1599552300000|2020-09-08 08:05:00|1998.33|1998.33|2000.89|2000.89|2002.79|2002.79|1998.19|1998.19|0
1599552600000|2020-09-08 08:10:00|2000.78|2000.78|1995.37|1995.37|2000.78|2000.78|1995.37|1995.37|0
1599552900000|2020-09-08 08:15:00|1995.53|1995.53|1989.39|1989.39|1996.18|1996.18|1988.45|1988.45|0
1599553200000|2020-09-08 08:20:00|1989.34|1989.34|1986|1986|1989.52|1989.52|1986|1986|0
1599553500000|2020-09-08 08:25:00|1985.83|1985.83|1985.35|1985.35|1988.15|1988.15|1981.79|1981.79|0
1599553800000|2020-09-08 08:30:00|1985.18|1985.18|1981.21|1981.21|1985.18|1985.18|1981.21|1981.21|0
1599554100000|2020-09-08 08:35:00|1981.33|1981.33|1983.76|1983.76|1984.78|1984.78|1978.9|1978.9|0
1599554400000|2020-09-08 08:40:00|1983.87|1983.87|1977.35|1977.35|1983.87|1983.87|1977.35|1977.35|0
1599554700000|2020-09-08 08:45:00|1977.24|1977.24|1976.09|1976.09|1977.32|1977.32|1974.21|1974.21|0
1599555000000|2020-09-08 08:50:00|1975.93|1975.93|1974.96|1974.96|1975.93|1975.93|1974.35|1974.35|0
1599555300000|2020-09-08 08:55:00|1974.97|1974.97|1974.75|1974.75|1976.73|1976.73|1973.49|1973.49|0
1599555600000|2020-09-08 09:00:00|1974.42|1974.42|1982.72|1982.72|1982.83|1982.83|1973.43|1973.43|0
1599555900000|2020-09-08 09:05:00|1982.55|1982.55|1980.26|1980.26|1983.08|1983.08|1979.48|1979.48|0
1599556200000|2020-09-08 09:10:00|1980.48|1980.48|1976.8|1976.8|1980.48|1980.48|1976.8|1976.8|0
1599556500000|2020-09-08 09:15:00|1976.86|1976.86|1978.08|1978.08|1978.14|1978.14|1976.18|1976.18|0
1599556800000|2020-09-08 09:20:00|1978.14|1978.14|1977.53|1977.53|1978.78|1978.78|1977.1|1977.1|0
1599557100000|2020-09-08 09:25:00|1977.37|1977.37|1980.1|1980.1|1980.53|1980.53|1976.4|1976.4|0
1599557400000|2020-09-08 09:30:00|1980.05|1980.05|1975.76|1975.76|1980.05|1980.05|1975.76|1975.76|0
1599557700000|2020-09-08 09:35:00|1975.72|1975.72|1977.05|1977.05|1977.05|1977.05|1975.41|1975.41|0
1599558000000|2020-09-08 09:40:00|1976.93|1976.93|1972.38|1972.38|1977.69|1977.69|1972.21|1972.21|0
1599558300000|2020-09-08 09:45:00|1972.34|1972.34|1978.78|1978.78|1979.14|1979.14|1971.52|1971.52|0
1599558600000|2020-09-08 09:50:00|1978.83|1978.83|1978.9|1978.9|1981.88|1981.88|1977.84|1977.84|0
1599558900000|2020-09-08 09:55:00|1979.51|1979.51|1978.87|1978.87|1980.03|1980.03|1977.85|1977.85|0
1599559200000|2020-09-08 10:00:00|1978.83|1978.83|1982.9|1982.9|1983.2|1983.2|1978.05|1978.05|0
1599559500000|2020-09-08 10:05:00|1982.82|1982.82|1983.51|1983.51|1984.13|1984.13|1982.47|1982.47|0
1599559800000|2020-09-08 10:10:00|1983.45|1983.45|1983.33|1983.33|1984.63|1984.63|1981.66|1981.66|0
1599560100000|2020-09-08 10:15:00|1983.1|1983.1|1983.21|1983.21|1985.07|1985.07|1981.5|1981.5|0
1599560400000|2020-09-08 10:20:00|1983.38|1983.38|1980.77|1980.77|1984.22|1984.22|1980.77|1980.77|0
1599560700000|2020-09-08 10:25:00|1980.72|1980.72|1978.47|1978.47|1980.72|1980.72|1977.86|1977.86|0
1599561000000|2020-09-08 10:30:00|1978.63|1978.63|1978.39|1978.39|1981.08|1981.08|1977.66|1977.66|0
1599561300000|2020-09-08 10:35:00|1978.22|1978.22|1978.49|1978.49|1979.86|1979.86|1976.12|1976.12|0
1599561600000|2020-09-08 10:40:00|1978.54|1978.54|1977.39|1977.39|1978.76|1978.76|1976.93|1976.93|0
1599561900000|2020-09-08 10:45:00|1977.38|1977.38|1976.28|1976.28|1977.52|1977.52|1976.26|1976.26|0
1599562200000|2020-09-08 10:50:00|1975.95|1975.95|1974.38|1974.38|1977.27|1977.27|1974.24|1974.24|0
1599562500000|2020-09-08 10:55:00|1974.54|1974.54|1973.59|1973.59|1975.06|1975.06|1972.87|1972.87|0
1599562800000|2020-09-08 11:00:00|1974.41|1974.41|1976.11|1976.11|1976.7|1976.7|1973.44|1973.44|0
1599563100000|2020-09-08 11:05:00|1976.05|1976.05|1975.6|1975.6|1977.76|1977.76|1975.53|1975.53|0
1599563400000|2020-09-08 11:10:00|1975.57|1975.57|1975.63|1975.63|1976.95|1976.95|1974.72|1974.72|0
1599563700000|2020-09-08 11:15:00|1975.61|1975.61|1974.54|1974.54|1975.64|1975.64|1974.02|1974.02|0
1599564000000|2020-09-08 11:20:00|1974.87|1974.87|1973.38|1973.38|1974.87|1974.87|1973.27|1973.27|0
1599564300000|2020-09-08 11:25:00|1973.72|1973.72|1975.34|1975.34|1975.47|1975.47|1972.6|1972.6|0
1599564600000|2020-09-08 11:30:00|1975.28|1975.28|1975.48|1975.48|1976.31|1976.31|1973.03|1973.03|0
1599564900000|2020-09-08 11:35:00|1975.25|1975.25|1973.13|1973.13|1975.25|1975.25|1972.93|1972.93|0
1599565200000|2020-09-08 11:40:00|1973.18|1973.18|1971.02|1971.02|1973.6|1973.6|1970.86|1970.86|0
1599565500000|2020-09-08 11:45:00|1970.91|1970.91|1971.49|1971.49|1972.03|1972.03|1969.82|1969.82|0
1599565800000|2020-09-08 11:50:00|1971.45|1971.45|1973.31|1973.31|1973.31|1973.31|1970.59|1970.59|0
1599566100000|2020-09-08 11:55:00|1973.25|1973.25|1977.07|1977.07|1977.12|1977.12|1973.25|1973.25|0
1599566400000|2020-09-08 12:00:00|1976.9|1976.9|1972.86|1972.86|1977.14|1977.14|1972.69|1972.69|0
1599566700000|2020-09-08 12:05:00|1972.85|1972.85|1972.2|1972.2|1974.11|1974.11|1971.82|1971.82|0
1599567000000|2020-09-08 12:10:00|1972.03|1972.03|1969.11|1969.11|1973.27|1973.27|1968.68|1968.68|0
1599567300000|2020-09-08 12:15:00|1968.45|1968.45|1969.72|1969.72|1972.02|1972.02|1968.2|1968.2|0
1599567600000|2020-09-08 12:20:00|1969.6|1969.6|1968.64|1968.64|1969.72|1969.72|1967.75|1967.75|0
1599567900000|2020-09-08 12:25:00|1968.58|1968.58|1967.19|1967.19|1968.58|1968.58|1966.93|1966.93|0
1599568200000|2020-09-08 12:30:00|1967.36|1967.36|1966|1966|1968.53|1968.53|1966|1966|0
1599568500000|2020-09-08 12:35:00|1965.96|1965.96|1960.88|1960.88|1966.01|1966.01|1960.84|1960.84|0
1599568800000|2020-09-08 12:40:00|1960.83|1960.83|1961.25|1961.25|1963.93|1963.93|1960.17|1960.17|0
1599569100000|2020-09-08 12:45:00|1961.18|1961.18|1961.67|1961.67|1963.43|1963.43|1961.01|1961.01|0
1599569400000|2020-09-08 12:50:00|1961.78|1961.78|1960.15|1960.15|1962.1|1962.1|1959.46|1959.46|0
1599569700000|2020-09-08 12:55:00|1960.48|1960.48|1962.96|1962.96|1964.43|1964.43|1960.48|1960.48|0
1599570000000|2020-09-08 13:00:00|1962.88|1962.88|1962.3|1962.3|1963.48|1963.48|1960.88|1960.88|0
1599570300000|2020-09-08 13:05:00|1962.34|1962.34|1966.51|1966.51|1967.27|1967.27|1962.34|1962.34|0
1599570600000|2020-09-08 13:10:00|1966.35|1966.35|1963.89|1963.89|1967.07|1967.07|1963.89|1963.89|0
1599570900000|2020-09-08 13:15:00|1963.87|1963.87|1964.91|1964.91|1965.76|1965.76|1963.84|1963.84|0
1599571200000|2020-09-08 13:20:00|1965.24|1965.24|1964.73|1964.73|1967.84|1967.84|1964.4|1964.4|0
1599571500000|2020-09-08 13:25:00|1965.03|1965.03|1967.18|1967.18|1967.44|1967.44|1964.23|1964.23|0
1599571800000|2020-09-08 13:30:00|1967.12|1967.12|1964.5|1964.5|1971.83|1971.83|1964.39|1964.39|0
1599572100000|2020-09-08 13:35:00|1964.54|1964.54|1964.7|1964.7|1966.48|1966.48|1961.55|1961.55|0
1599572400000|2020-09-08 13:40:00|1964.65|1964.65|1964.06|1964.06|1966.38|1966.38|1961.26|1961.26|0
1599572700000|2020-09-08 13:45:00|1964|1964|1962.05|1962.05|1966.8|1966.8|1961.51|1961.51|0
1599573000000|2020-09-08 13:50:00|1961.88|1961.88|1963.06|1963.06|1966.16|1966.16|1960.81|1960.81|0
1599573300000|2020-09-08 13:55:00|1962.9|1962.9|1965.47|1965.47|1965.7|1965.7|1962.19|1962.19|0
1599573600000|2020-09-08 14:00:00|1965.63|1965.63|1954.12|1954.12|1966.02|1966.02|1954.12|1954.12|0
1599573900000|2020-09-08 14:05:00|1953.96|1953.96|1956.78|1956.78|1957.34|1957.34|1952.04|1952.04|0
1599574200000|2020-09-08 14:10:00|1956.84|1956.84|1957.89|1957.89|1958.39|1958.39|1954.86|1954.86|0
1599574500000|2020-09-08 14:15:00|1958.06|1958.06|1956.75|1956.75|1959.33|1959.33|1956.58|1956.58|0
1599574800000|2020-09-08 14:20:00|1956.83|1956.83|1959.21|1959.21|1959.54|1959.54|1954.4|1954.4|0
1599575100000|2020-09-08 14:25:00|1959.43|1959.43|1961.66|1961.66|1961.66|1961.66|1959.07|1959.07|0
1599575400000|2020-09-08 14:30:00|1961.79|1961.79|1965.49|1965.49|1965.49|1965.49|1961.53|1961.53|0
1599575700000|2020-09-08 14:35:00|1965.53|1965.53|1969.2|1969.2|1969.2|1969.2|1965.51|1965.51|0
1599576000000|2020-09-08 14:40:00|1969.26|1969.26|1964.36|1964.36|1969.59|1969.59|1962.69|1962.69|0
1599576300000|2020-09-08 14:45:00|1964.19|1964.19|1960.26|1960.26|1964.19|1964.19|1960.26|1960.26|0
1599576600000|2020-09-08 14:50:00|1960.21|1960.21|1958.63|1958.63|1961.81|1961.81|1958.63|1958.63|0
1599576900000|2020-09-08 14:55:00|1958.8|1958.8|1957.9|1957.9|1959.68|1959.68|1957.23|1957.23|0
1599577200000|2020-09-08 15:00:00|1957.74|1957.74|1965.17|1965.17|1965.28|1965.28|1955.85|1955.85|0
1599577500000|2020-09-08 15:05:00|1965.21|1965.21|1967.87|1967.87|1967.92|1967.92|1964.13|1964.13|0
1599577800000|2020-09-08 15:10:00|1968.03|1968.03|1967.54|1967.54|1969.37|1969.37|1967.13|1967.13|0
1599578100000|2020-09-08 15:15:00|1967.48|1967.48|1968.01|1968.01|1969.8|1969.8|1966.83|1966.83|0
1599578400000|2020-09-08 15:20:00|1968.23|1968.23|1967.95|1967.95|1969.34|1969.34|1966.57|1966.57|0
1599578700000|2020-09-08 15:25:00|1968.11|1968.11|1966.58|1966.58|1969.57|1969.57|1966.03|1966.03|0
1599635700000|2020-09-09 07:15:00|1971.71|1971.71|1964.85|1964.85|1971.71|1971.71|1964.3|1964.3|0
1599636000000|2020-09-09 07:20:00|1965.02|1965.02|1971.39|1971.39|1973.77|1973.77|1963.78|1963.78|0
1599636300000|2020-09-09 07:25:00|1971.16|1971.16|1969.65|1969.65|1971.21|1971.21|1967.72|1967.72|0
1599636600000|2020-09-09 07:30:00|1969.59|1969.59|1976.22|1976.22|1977.84|1977.84|1968.93|1968.93|0
1599636900000|2020-09-09 07:35:00|1976.71|1976.71|1982.16|1982.16|1984.12|1984.12|1975.6|1975.6|0
1599637200000|2020-09-09 07:40:00|1982.12|1982.12|1984.59|1984.59|1986.33|1986.33|1982.12|1982.12|0
1599637500000|2020-09-09 07:45:00|1984.68|1984.68|1980.68|1980.68|1986.68|1986.68|1980.42|1980.42|0
1599637800000|2020-09-09 07:50:00|1980.63|1980.63|1973.48|1973.48|1981.76|1981.76|1973.42|1973.42|0
1599638100000|2020-09-09 07:55:00|1973.31|1973.31|1974.11|1974.11|1974.85|1974.85|1971.36|1971.36|0
1599638400000|2020-09-09 08:00:00|1974.06|1974.06|1978.53|1978.53|1980.52|1980.52|1972.89|1972.89|0
1599638700000|2020-09-09 08:05:00|1978.36|1978.36|1982.98|1982.98|1984.46|1984.46|1978.18|1978.18|0
1599639000000|2020-09-09 08:10:00|1983.04|1983.04|1981.72|1981.72|1983.77|1983.77|1980.5|1980.5|0
1599639300000|2020-09-09 08:15:00|1981.77|1981.77|1980.07|1980.07|1983.43|1983.43|1980.07|1980.07|0
1599639600000|2020-09-09 08:20:00|1980.79|1980.79|1980.07|1980.07|1983.2|1983.2|1980.07|1980.07|0
1599639900000|2020-09-09 08:25:00|1980.3|1980.3|1980.63|1980.63|1981.29|1981.29|1977.23|1977.23|0
1599640200000|2020-09-09 08:30:00|1980.3|1980.3|1980.37|1980.37|1982.9|1982.9|1979.58|1979.58|0
1599640500000|2020-09-09 08:35:00|1980.72|1980.72|1980.64|1980.64|1982.65|1982.65|1980.22|1980.22|0
1599640800000|2020-09-09 08:40:00|1980.05|1980.05|1972.93|1972.93|1980.05|1980.05|1972.77|1972.77|0
1599641100000|2020-09-09 08:45:00|1973.16|1973.16|1974.32|1974.32|1974.65|1974.65|1971.09|1971.09|0
1599641400000|2020-09-09 08:50:00|1974.48|1974.48|1972.16|1972.16|1976.23|1976.23|1972.16|1972.16|0
1599641700000|2020-09-09 08:55:00|1972.49|1972.49|1967.57|1967.57|1973.57|1973.57|1967.45|1967.45|0
1599642000000|2020-09-09 09:00:00|1967.51|1967.51|1962.94|1962.94|1967.51|1967.51|1962.47|1962.47|0
1599642300000|2020-09-09 09:05:00|1963.05|1963.05|1964.32|1964.32|1964.32|1964.32|1962.75|1962.75|0
1599642600000|2020-09-09 09:10:00|1964.28|1964.28|1970.64|1970.64|1970.64|1970.64|1963.94|1963.94|0
1599642900000|2020-09-09 09:15:00|1970.67|1970.67|1974.69|1974.69|1974.69|1974.69|1970.67|1970.67|0
1599643200000|2020-09-09 09:20:00|1974.86|1974.86|1975.62|1975.62|1975.97|1975.97|1973.38|1973.38|0
1599643500000|2020-09-09 09:25:00|1975.73|1975.73|1974.87|1974.87|1976.4|1976.4|1974.71|1974.71|0
1599643800000|2020-09-09 09:30:00|1975.04|1975.04|1974.13|1974.13|1975.5|1975.5|1972.8|1972.8|0
1599644100000|2020-09-09 09:35:00|1973.76|1973.76|1975.51|1975.51|1976.53|1976.53|1973.76|1973.76|0
1599644400000|2020-09-09 09:40:00|1975.42|1975.42|1975.97|1975.97|1976.23|1976.23|1974.57|1974.57|0
1599644700000|2020-09-09 09:45:00|1976.14|1976.14|1975.27|1975.27|1977.58|1977.58|1974.63|1974.63|0
1599645000000|2020-09-09 09:50:00|1975.36|1975.36|1973.08|1973.08|1975.47|1975.47|1972.35|1972.35|0
1599645300000|2020-09-09 09:55:00|1973.06|1973.06|1977.66|1977.66|1978.13|1978.13|1972.81|1972.81|0
1599645600000|2020-09-09 10:00:00|1977.61|1977.61|1977.35|1977.35|1979.39|1979.39|1976.99|1976.99|0
1599645900000|2020-09-09 10:05:00|1977.02|1977.02|1976.39|1976.39|1977.32|1977.32|1974.94|1974.94|0
1599646200000|2020-09-09 10:10:00|1976.38|1976.38|1973.48|1973.48|1976.38|1976.38|1973.48|1973.48|0
1599646500000|2020-09-09 10:15:00|1973.42|1973.42|1972.72|1972.72|1973.42|1973.42|1971.5|1971.5|0
1599646800000|2020-09-09 10:20:00|1972.55|1972.55|1971.85|1971.85|1972.55|1972.55|1971.29|1971.29|0
1599647100000|2020-09-09 10:25:00|1971.69|1971.69|1970.22|1970.22|1971.88|1971.88|1970.04|1970.04|0
1599647400000|2020-09-09 10:30:00|1970.26|1970.26|1970.51|1970.51|1972.35|1972.35|1970.26|1970.26|0
1599647700000|2020-09-09 10:35:00|1970.52|1970.52|1970.03|1970.03|1971.01|1971.01|1969.57|1969.57|0
1599648000000|2020-09-09 10:40:00|1970.02|1970.02|1970.53|1970.53|1970.54|1970.54|1969.35|1969.35|0
1599648300000|2020-09-09 10:45:00|1970.69|1970.69|1969.66|1969.66|1970.92|1970.92|1969.5|1969.5|0
1599648600000|2020-09-09 10:50:00|1969.83|1969.83|1968.25|1968.25|1970.45|1970.45|1967.76|1967.76|0
1599648900000|2020-09-09 10:55:00|1968.26|1968.26|1968.56|1968.56|1969.61|1969.61|1967.32|1967.32|0
1599649200000|2020-09-09 11:00:00|1968.62|1968.62|1967.35|1967.35|1969.44|1969.44|1967.26|1967.26|0
1599649500000|2020-09-09 11:05:00|1967.4|1967.4|1965.71|1965.71|1967.4|1967.4|1964.2|1964.2|0
1599649800000|2020-09-09 11:10:00|1965.79|1965.79|1964.01|1964.01|1966.5|1966.5|1963.21|1963.21|0
1599650100000|2020-09-09 11:15:00|1964.18|1964.18|1968.14|1968.14|1968.17|1968.17|1963.9|1963.9|0
1599650400000|2020-09-09 11:20:00|1968.18|1968.18|1969.26|1969.26|1969.85|1969.85|1967.22|1967.22|0
1599650700000|2020-09-09 11:25:00|1969.2|1969.2|1972.49|1972.49|1972.6|1972.6|1968.49|1968.49|0
1599651000000|2020-09-09 11:30:00|1972.5|1972.5|1974.03|1974.03|1974.78|1974.78|1971.23|1971.23|0
1599651300000|2020-09-09 11:35:00|1973.87|1973.87|1978.1|1978.1|1978.21|1978.21|1973.87|1973.87|0
1599651600000|2020-09-09 11:40:00|1977.99|1977.99|1977.28|1977.28|1978.13|1978.13|1975.22|1975.22|0
1599651900000|2020-09-09 11:45:00|1977.61|1977.61|1978.8|1978.8|1978.92|1978.92|1977.61|1977.61|0
1599652200000|2020-09-09 11:50:00|1978.81|1978.81|1980.45|1980.45|1981.56|1981.56|1978.81|1978.81|0
1599652500000|2020-09-09 11:55:00|1980.62|1980.62|1980.19|1980.19|1980.7|1980.7|1979.35|1979.35|0
1599652800000|2020-09-09 12:00:00|1980.15|1980.15|1978.95|1978.95|1981.15|1981.15|1978.87|1978.87|0
1599653100000|2020-09-09 12:05:00|1978.84|1978.84|1977.3|1977.3|1978.89|1978.89|1976.11|1976.11|0
1599653400000|2020-09-09 12:10:00|1977.41|1977.41|1981.46|1981.46|1981.64|1981.64|1977.25|1977.25|0
1599653700000|2020-09-09 12:15:00|1981.52|1981.52|1979.07|1979.07|1982.01|1982.01|1978.47|1978.47|0
1599654000000|2020-09-09 12:20:00|1979.01|1979.01|1978.04|1978.04|1979.31|1979.31|1977.63|1977.63|0
1599654300000|2020-09-09 12:25:00|1977.99|1977.99|1978.38|1978.38|1978.76|1978.76|1977.61|1977.61|0
1599654600000|2020-09-09 12:30:00|1978.44|1978.44|1977.17|1977.17|1978.46|1978.46|1976.02|1976.02|0
1599654900000|2020-09-09 12:35:00|1976.89|1976.89|1980.22|1980.22|1980.22|1980.22|1976.85|1976.85|0
1599655200000|2020-09-09 12:40:00|1980.05|1980.05|1978.09|1978.09|1980.05|1980.05|1976.87|1976.87|0
1599655500000|2020-09-09 12:45:00|1978.13|1978.13|1978.47|1978.47|1979.16|1979.16|1977.58|1977.58|0
1599655800000|2020-09-09 12:50:00|1978.64|1978.64|1979.96|1979.96|1980.21|1980.21|1978.02|1978.02|0
1599656100000|2020-09-09 12:55:00|1979.66|1979.66|1981.8|1981.8|1981.8|1981.8|1978.65|1978.65|0
1599656400000|2020-09-09 13:00:00|1981.74|1981.74|1982.72|1982.72|1983.41|1983.41|1981.14|1981.14|0
1599656700000|2020-09-09 13:05:00|1983.22|1983.22|1987.8|1987.8|1987.83|1987.83|1983.11|1983.11|0
1599657000000|2020-09-09 13:10:00|1988.02|1988.02|1988.12|1988.12|1988.72|1988.72|1987.5|1987.5|0
1599657300000|2020-09-09 13:15:00|1988.1|1988.1|1988.26|1988.26|1989.4|1989.4|1987.69|1987.69|0
1599657600000|2020-09-09 13:20:00|1988.22|1988.22|1990.51|1990.51|1990.72|1990.72|1987.84|1987.84|0
1599657900000|2020-09-09 13:25:00|1990.45|1990.45|1990.92|1990.92|1991.48|1991.48|1989.45|1989.45|0
1599658200000|2020-09-09 13:30:00|1990.75|1990.75|1981.63|1981.63|1990.83|1990.83|1981.58|1981.58|0
1599658500000|2020-09-09 13:35:00|1981.69|1981.69|1986.58|1986.58|1986.58|1986.58|1981.69|1981.69|0
1599658800000|2020-09-09 13:40:00|1986.53|1986.53|1991.62|1991.62|1992.19|1992.19|1986.53|1986.53|0
1599659100000|2020-09-09 13:45:00|1991.66|1991.66|1991.64|1991.64|1991.78|1991.78|1990.23|1990.23|0
1599659400000|2020-09-09 13:50:00|1991.72|1991.72|1994.19|1994.19|1995.36|1995.36|1991.72|1991.72|0
1599659700000|2020-09-09 13:55:00|1994.15|1994.15|1995.31|1995.31|1995.43|1995.43|1992.42|1992.42|0
1599660000000|2020-09-09 14:00:00|1995.48|1995.48|1993.86|1993.86|1996.57|1996.57|1993.66|1993.66|0
1599660300000|2020-09-09 14:05:00|1993.82|1993.82|1986.56|1986.56|1993.82|1993.82|1986.56|1986.56|0
1599660600000|2020-09-09 14:10:00|1986.73|1986.73|1988.75|1988.75|1989.13|1989.13|1986.56|1986.56|0
1599660900000|2020-09-09 14:15:00|1988.91|1988.91|1988.93|1988.93|1990.97|1990.97|1988.88|1988.88|0
1599661200000|2020-09-09 14:20:00|1989.15|1989.15|1991.94|1991.94|1992.41|1992.41|1988.29|1988.29|0
1599661500000|2020-09-09 14:25:00|1991.98|1991.98|1986.72|1986.72|1993.55|1993.55|1986.72|1986.72|0
1599661800000|2020-09-09 14:30:00|1986.69|1986.69|1982.71|1982.71|1986.69|1986.69|1982.66|1982.66|0
1599662100000|2020-09-09 14:35:00|1982.87|1982.87|1982.44|1982.44|1984.08|1984.08|1982.39|1982.39|0
1599662400000|2020-09-09 14:40:00|1982.43|1982.43|1983.1|1983.1|1985.15|1985.15|1982.43|1982.43|0
1599662700000|2020-09-09 14:45:00|1983.48|1983.48|1984.97|1984.97|1987.16|1987.16|1982.67|1982.67|0
1599663000000|2020-09-09 14:50:00|1985.08|1985.08|1983.87|1983.87|1986.86|1986.86|1983.67|1983.67|0
1599663300000|2020-09-09 14:55:00|1984.04|1984.04|1986.13|1986.13|1986.19|1986.19|1983.64|1983.64|0
1599663600000|2020-09-09 15:00:00|1986.14|1986.14|1990.52|1990.52|1992.19|1992.19|1986.14|1986.14|0
1599663900000|2020-09-09 15:05:00|1990.6|1990.6|1989.88|1989.88|1992.99|1992.99|1989.87|1989.87|0
1599664200000|2020-09-09 15:10:00|1989.99|1989.99|1992.45|1992.45|1992.92|1992.92|1988.84|1988.84|0
1599664500000|2020-09-09 15:15:00|1992.61|1992.61|1993.86|1993.86|1993.91|1993.91|1992.02|1992.02|0
1599664800000|2020-09-09 15:20:00|1993.8|1993.8|1994.62|1994.62|1995.72|1995.72|1993.04|1993.04|0
1599665100000|2020-09-09 15:25:00|1994.57|1994.57|1998.25|1998.25|1998.74|1998.74|1994.4|1994.4|0
1599722100000|2020-09-10 07:15:00|1983.31|1983.31|1982.44|1982.44|1985.17|1985.17|1980.69|1980.69|0
1599722400000|2020-09-10 07:20:00|1982.94|1982.94|1982.27|1982.27|1983.4|1983.4|1979.38|1979.38|0
1599722700000|2020-09-10 07:25:00|1982.31|1982.31|1981.96|1981.96|1984.46|1984.46|1981.56|1981.56|0
1599723000000|2020-09-10 07:30:00|1981.35|1981.35|1977.51|1977.51|1985.27|1985.27|1977.41|1977.41|0
1599723300000|2020-09-10 07:35:00|1977.55|1977.55|1981.87|1981.87|1981.93|1981.93|1977.55|1977.55|0
1599723600000|2020-09-10 07:40:00|1981.83|1981.83|1976.3|1976.3|1981.83|1981.83|1974.96|1974.96|0
1599723900000|2020-09-10 07:45:00|1976.13|1976.13|1976.95|1976.95|1978.64|1978.64|1975.87|1975.87|0
1599724200000|2020-09-10 07:50:00|1976.91|1976.91|1973.29|1973.29|1978.21|1978.21|1972.68|1972.68|0
1599724500000|2020-09-10 07:55:00|1973.31|1973.31|1974.8|1974.8|1975.04|1975.04|1973.28|1973.28|0
1599724800000|2020-09-10 08:00:00|1974.28|1974.28|1968.48|1968.48|1974.28|1974.28|1968.14|1968.14|0
1599725100000|2020-09-10 08:05:00|1968.4|1968.4|1965.29|1965.29|1968.4|1968.4|1964.56|1964.56|0
1599725400000|2020-09-10 08:10:00|1965.17|1965.17|1961.24|1961.24|1966.71|1966.71|1961.24|1961.24|0
1599725700000|2020-09-10 08:15:00|1960.57|1960.57|1959.28|1959.28|1961.88|1961.88|1959.28|1959.28|0
1599726000000|2020-09-10 08:20:00|1959.08|1959.08|1954.61|1954.61|1959.08|1959.08|1954.56|1954.56|0
1599726300000|2020-09-10 08:25:00|1954.67|1954.67|1959.27|1959.27|1959.5|1959.5|1954.1|1954.1|0
1599726600000|2020-09-10 08:30:00|1958.77|1958.77|1954.45|1954.45|1958.77|1958.77|1953.84|1953.84|0
1599726900000|2020-09-10 08:35:00|1954.51|1954.51|1953.94|1953.94|1956.03|1956.03|1952.5|1952.5|0
1599727200000|2020-09-10 08:40:00|1954.06|1954.06|1956.56|1956.56|1957.4|1957.4|1953.77|1953.77|0
1599727500000|2020-09-10 08:45:00|1956.65|1956.65|1955.98|1955.98|1958.72|1958.72|1955.98|1955.98|0
1599727800000|2020-09-10 08:50:00|1955.97|1955.97|1953.56|1953.56|1955.97|1955.97|1952.11|1952.11|0
1599728100000|2020-09-10 08:55:00|1953.53|1953.53|1952.8|1952.8|1954.42|1954.42|1952.8|1952.8|0
1599728400000|2020-09-10 09:00:00|1952.64|1952.64|1953.78|1953.78|1954.3|1954.3|1951.31|1951.31|0
1599728700000|2020-09-10 09:05:00|1953.73|1953.73|1956.83|1956.83|1956.87|1956.87|1952.36|1952.36|0
1599729000000|2020-09-10 09:10:00|1956.86|1956.86|1957.09|1957.09|1960.23|1960.23|1956.74|1956.74|0
1599729300000|2020-09-10 09:15:00|1957.01|1957.01|1955.85|1955.85|1957.4|1957.4|1954.5|1954.5|0
1599729600000|2020-09-10 09:20:00|1955.76|1955.76|1953.73|1953.73|1955.88|1955.88|1953.35|1953.35|0
1599729900000|2020-09-10 09:25:00|1953.79|1953.79|1955.18|1955.18|1955.75|1955.75|1953.33|1953.33|0
1599730200000|2020-09-10 09:30:00|1954.89|1954.89|1960.25|1960.25|1960.25|1960.25|1953.95|1953.95|0
1599730500000|2020-09-10 09:35:00|1960.28|1960.28|1961.71|1961.71|1961.88|1961.88|1960.27|1960.27|0
1599730800000|2020-09-10 09:40:00|1961.82|1961.82|1961.28|1961.28|1962.86|1962.86|1961.28|1961.28|0
1599731100000|2020-09-10 09:45:00|1961.11|1961.11|1960.46|1960.46|1961.11|1961.11|1958.93|1958.93|0
1599731400000|2020-09-10 09:50:00|1960.42|1960.42|1964.45|1964.45|1964.45|1964.45|1959.89|1959.89|0
1599731700000|2020-09-10 09:55:00|1964.41|1964.41|1967|1967|1967.36|1967.36|1964.04|1964.04|0
1599732000000|2020-09-10 10:00:00|1966.92|1966.92|1965.73|1965.73|1967.39|1967.39|1964.35|1964.35|0
1599732300000|2020-09-10 10:05:00|1965.89|1965.89|1965.67|1965.67|1966.96|1966.96|1964.59|1964.59|0
1599732600000|2020-09-10 10:10:00|1965.83|1965.83|1966.49|1966.49|1966.84|1966.84|1964.91|1964.91|0
1599732900000|2020-09-10 10:15:00|1966.48|1966.48|1963.66|1963.66|1967.19|1967.19|1963.66|1963.66|0
1599733200000|2020-09-10 10:20:00|1963.64|1963.64|1961.33|1961.33|1963.64|1963.64|1961.33|1961.33|0
1599733500000|2020-09-10 10:25:00|1961.22|1961.22|1959.66|1959.66|1962.25|1962.25|1959.66|1959.66|0
1599733800000|2020-09-10 10:30:00|1959.64|1959.64|1959.85|1959.85|1962.02|1962.02|1959.64|1959.64|0
1599734100000|2020-09-10 10:35:00|1960.18|1960.18|1957.74|1957.74|1960.18|1960.18|1957.74|1957.74|0
1599734400000|2020-09-10 10:40:00|1957.71|1957.71|1956.11|1956.11|1958.29|1958.29|1956|1956|0
1599734700000|2020-09-10 10:45:00|1956.05|1956.05|1957.87|1957.87|1957.9|1957.9|1954.47|1954.47|0
1599735000000|2020-09-10 10:50:00|1957.82|1957.82|1960.18|1960.18|1960.18|1960.18|1957.82|1957.82|0
1599735300000|2020-09-10 10:55:00|1960.19|1960.19|1960.21|1960.21|1961.87|1961.87|1959.76|1959.76|0
1599735600000|2020-09-10 11:00:00|1959.69|1959.69|1962.1|1962.1|1962.2|1962.2|1958.81|1958.81|0
1599735900000|2020-09-10 11:05:00|1962.14|1962.14|1963.74|1963.74|1964.07|1964.07|1962.05|1962.05|0
1599736200000|2020-09-10 11:10:00|1963.7|1963.7|1966.07|1966.07|1967.64|1967.64|1963.68|1963.68|0
1599736500000|2020-09-10 11:15:00|1966.08|1966.08|1965.85|1965.85|1966.27|1966.27|1964.04|1964.04|0
1599736800000|2020-09-10 11:20:00|1965.81|1965.81|1967.88|1967.88|1968.72|1968.72|1965.58|1965.58|0
1599737100000|2020-09-10 11:25:00|1968.05|1968.05|1970.96|1970.96|1971.37|1971.37|1967.64|1967.64|0
1599737400000|2020-09-10 11:30:00|1970.79|1970.79|1969.96|1969.96|1970.79|1970.79|1967.74|1967.74|0
1599737700000|2020-09-10 11:35:00|1970.12|1970.12|1971.86|1971.86|1972.32|1972.32|1970.12|1970.12|0
1599738000000|2020-09-10 11:40:00|1971.87|1971.87|1973.35|1973.35|1975.28|1975.28|1971.53|1971.53|0
1599738300000|2020-09-10 11:45:00|1973.34|1973.34|1973.71|1973.71|1973.71|1973.71|1971.19|1971.19|0
1599738600000|2020-09-10 11:50:00|1973.54|1973.54|1974.86|1974.86|1975.99|1975.99|1973.52|1973.52|0
1599738900000|2020-09-10 11:55:00|1974.69|1974.69|1976.8|1976.8|1977.74|1977.74|1974.69|1974.69|0
1599739200000|2020-09-10 12:00:00|1976.75|1976.75|1979.66|1979.66|1979.72|1979.72|1976.69|1976.69|0
1599739500000|2020-09-10 12:05:00|1979.82|1979.82|1979.61|1979.61|1982.74|1982.74|1979.61|1979.61|0
1599739800000|2020-09-10 12:10:00|1979.63|1979.63|1978.77|1978.77|1980.53|1980.53|1978.06|1978.06|0
1599740100000|2020-09-10 12:15:00|1978.83|1978.83|1979.57|1979.57|1980.55|1980.55|1977.25|1977.25|0
1599740400000|2020-09-10 12:20:00|1979.63|1979.63|1981.88|1981.88|1981.88|1981.88|1978.93|1978.93|0
1599740700000|2020-09-10 12:25:00|1982.05|1982.05|1978.97|1978.97|1982.05|1982.05|1978.97|1978.97|0
1599741000000|2020-09-10 12:30:00|1979.14|1979.14|1978.14|1978.14|1980.35|1980.35|1977.28|1977.28|0
1599741300000|2020-09-10 12:35:00|1977.97|1977.97|1979.17|1979.17|1980.72|1980.72|1977.73|1977.73|0
1599741600000|2020-09-10 12:40:00|1979.06|1979.06|1981.17|1981.17|1981.82|1981.82|1979.06|1979.06|0
1599741900000|2020-09-10 12:45:00|1981.2|1981.2|1983.4|1983.4|1984|1984|1980.45|1980.45|0
1599742200000|2020-09-10 12:50:00|1983.34|1983.34|1983.22|1983.22|1984.09|1984.09|1982.36|1982.36|0
1599742500000|2020-09-10 12:55:00|1983.39|1983.39|1980.93|1980.93|1983.39|1983.39|1980.36|1980.36|0
1599742800000|2020-09-10 13:00:00|1981.04|1981.04|1981.4|1981.4|1982.17|1982.17|1980.77|1980.77|0
1599743100000|2020-09-10 13:05:00|1981.23|1981.23|1986.32|1986.32|1986.5|1986.5|1981.23|1981.23|0
1599743400000|2020-09-10 13:10:00|1986.15|1986.15|1983.31|1983.31|1986.71|1986.71|1983.03|1983.03|0
1599743700000|2020-09-10 13:15:00|1983.36|1983.36|1988.92|1988.92|1988.92|1988.92|1983.36|1983.36|0
1599744000000|2020-09-10 13:20:00|1988.94|1988.94|1992.01|1992.01|1992.23|1992.23|1988.37|1988.37|0
1599744300000|2020-09-10 13:25:00|1992.07|1992.07|1991.37|1991.37|1992.07|1992.07|1988.96|1988.96|0
1599744600000|2020-09-10 13:30:00|1991.48|1991.48|1991.64|1991.64|1992.87|1992.87|1989.29|1989.29|0
1599744900000|2020-09-10 13:35:00|1991.7|1991.7|1992.28|1992.28|1992.28|1992.28|1989.78|1989.78|0
1599745200000|2020-09-10 13:40:00|1992.44|1992.44|1998.54|1998.54|1998.54|1998.54|1992.4|1992.4|0
1599745500000|2020-09-10 13:45:00|1998.48|1998.48|1999.28|1999.28|2002.45|2002.45|1996.28|1996.28|0
1599745800000|2020-09-10 13:50:00|1999.22|1999.22|1999.56|1999.56|2000.97|2000.97|1996.49|1996.49|0
1599746100000|2020-09-10 13:55:00|1999.62|1999.62|1996.13|1996.13|2002.15|2002.15|1996.03|1996.03|0
1599746400000|2020-09-10 14:00:00|1996.24|1996.24|1998.82|1998.82|1999.12|1999.12|1995.74|1995.74|0
1599746700000|2020-09-10 14:05:00|1998.99|1998.99|1987.82|1987.82|1999.04|1999.04|1987.82|1987.82|0
1599747000000|2020-09-10 14:10:00|1987.78|1987.78|1985.98|1985.98|1988.86|1988.86|1984.2|1984.2|0
1599747300000|2020-09-10 14:15:00|1986.15|1986.15|1989.13|1989.13|1989.29|1989.29|1985.88|1985.88|0
1599747600000|2020-09-10 14:20:00|1989.12|1989.12|1984.54|1984.54|1989.28|1989.28|1984.34|1984.34|0
1599747900000|2020-09-10 14:25:00|1984.37|1984.37|1983.12|1983.12|1985.2|1985.2|1982.77|1982.77|0
1599748200000|2020-09-10 14:30:00|1983.07|1983.07|1986.34|1986.34|1987.54|1987.54|1982.52|1982.52|0
1599748500000|2020-09-10 14:35:00|1986.39|1986.39|1988.13|1988.13|1988.43|1988.43|1985.22|1985.22|0
1599748800000|2020-09-10 14:40:00|1988.16|1988.16|1987.32|1987.32|1989.4|1989.4|1985.67|1985.67|0
1599749100000|2020-09-10 14:45:00|1987.34|1987.34|1982.44|1982.44|1987.34|1987.34|1979.98|1979.98|0
1599749400000|2020-09-10 14:50:00|1982.43|1982.43|1983.94|1983.94|1986.02|1986.02|1982.43|1982.43|0
1599749700000|2020-09-10 14:55:00|1983.78|1983.78|1978.56|1978.56|1983.79|1983.79|1978.09|1978.09|0
1599750000000|2020-09-10 15:00:00|1978.58|1978.58|1984.29|1984.29|1984.3|1984.3|1977.92|1977.92|0
1599750300000|2020-09-10 15:05:00|1984.27|1984.27|1986.22|1986.22|1986.93|1986.93|1983.49|1983.49|0
1599750600000|2020-09-10 15:10:00|1986.28|1986.28|1990.21|1990.21|1990.99|1990.99|1985.32|1985.32|0
1599750900000|2020-09-10 15:15:00|1989.74|1989.74|1987.12|1987.12|1989.92|1989.92|1984.45|1984.45|0
1599751200000|2020-09-10 15:20:00|1987.18|1987.18|1986.13|1986.13|1989.54|1989.54|1986.11|1986.11|0
1599751500000|2020-09-10 15:25:00|1986.42|1986.42|1987.88|1987.88|1988.11|1988.11|1984.85|1984.85|0
1599808500000|2020-09-11 07:15:00|1968.55|1968.55|1973.96|1973.96|1973.96|1973.96|1965.91|1965.91|0
1599808800000|2020-09-11 07:20:00|1974.13|1974.13|1977.89|1977.89|1978.58|1978.58|1972.7|1972.7|0
1599809100000|2020-09-11 07:25:00|1977.83|1977.83|1976.18|1976.18|1979.05|1979.05|1975.95|1975.95|0
1599809400000|2020-09-11 07:30:00|1976.22|1976.22|1973.94|1973.94|1976.71|1976.71|1972.96|1972.96|0
1599809700000|2020-09-11 07:35:00|1973.99|1973.99|1971.66|1971.66|1974.42|1974.42|1971.62|1971.62|0
1599810000000|2020-09-11 07:40:00|1971.63|1971.63|1971.62|1971.62|1973.91|1973.91|1970.11|1970.11|0
1599810300000|2020-09-11 07:45:00|1971.45|1971.45|1970.73|1970.73|1973.2|1973.2|1969.81|1969.81|0
1599810600000|2020-09-11 07:50:00|1970.57|1970.57|1975.18|1975.18|1975.18|1975.18|1969.35|1969.35|0
1599810900000|2020-09-11 07:55:00|1975.01|1975.01|1975.9|1975.9|1976.85|1976.85|1973.52|1973.52|0
1599811200000|2020-09-11 08:00:00|1975.86|1975.86|1975.55|1975.55|1977.06|1977.06|1974.61|1974.61|0
1599811500000|2020-09-11 08:05:00|1975.75|1975.75|1974|1974|1975.87|1975.87|1971.66|1971.66|0
1599811800000|2020-09-11 08:10:00|1973.98|1973.98|1973.73|1973.73|1974.81|1974.81|1973.42|1973.42|0
1599812100000|2020-09-11 08:15:00|1973.79|1973.79|1974.3|1974.3|1974.63|1974.63|1972.16|1972.16|0
1599812400000|2020-09-11 08:20:00|1974.35|1974.35|1975.88|1975.88|1977.06|1977.06|1973.49|1973.49|0
1599812700000|2020-09-11 08:25:00|1976.05|1976.05|1972.93|1972.93|1976.05|1976.05|1972.93|1972.93|0
1599813000000|2020-09-11 08:30:00|1972.9|1972.9|1968.73|1968.73|1973.61|1973.61|1967.96|1967.96|0
1599813300000|2020-09-11 08:35:00|1968.85|1968.85|1970.52|1970.52|1972.43|1972.43|1968.73|1968.73|0
1599813600000|2020-09-11 08:40:00|1970.69|1970.69|1969.59|1969.59|1972.1|1972.1|1969.53|1969.53|0
1599813900000|2020-09-11 08:45:00|1969.65|1969.65|1967.24|1967.24|1970.48|1970.48|1966.41|1966.41|0
1599814200000|2020-09-11 08:50:00|1967.28|1967.28|1967.49|1967.49|1968.64|1968.64|1967.28|1967.28|0
1599814500000|2020-09-11 08:55:00|1967.41|1967.41|1965.43|1965.43|1967.53|1967.53|1964.25|1964.25|0
1599814800000|2020-09-11 09:00:00|1965.37|1965.37|1967.08|1967.08|1967.14|1967.14|1965.2|1965.2|0
1599815100000|2020-09-11 09:05:00|1966.92|1966.92|1968.68|1968.68|1969.91|1969.91|1966.75|1966.75|0
1599815400000|2020-09-11 09:10:00|1968.51|1968.51|1967.24|1967.24|1968.51|1968.51|1967.07|1967.07|0
1599815700000|2020-09-11 09:15:00|1967.3|1967.3|1968.83|1968.83|1968.83|1968.83|1966.36|1966.36|0
1599816000000|2020-09-11 09:20:00|1968.79|1968.79|1967.61|1967.61|1969.5|1969.5|1967.61|1967.61|0
1599816300000|2020-09-11 09:25:00|1967.65|1967.65|1967.37|1967.37|1968.12|1968.12|1967.37|1967.37|0
1599816600000|2020-09-11 09:30:00|1967.53|1967.53|1968.18|1968.18|1968.81|1968.81|1966.49|1966.49|0
1599816900000|2020-09-11 09:35:00|1968.24|1968.24|1969.48|1969.48|1970.85|1970.85|1967.53|1967.53|0
1599817200000|2020-09-11 09:40:00|1969.52|1969.52|1967.61|1967.61|1969.83|1969.83|1967.61|1967.61|0
1599817500000|2020-09-11 09:45:00|1967.94|1967.94|1967.55|1967.55|1969.14|1969.14|1967.2|1967.2|0
1599817800000|2020-09-11 09:50:00|1967.72|1967.72|1968.04|1968.04|1969.26|1969.26|1966.94|1966.94|0
1599818100000|2020-09-11 09:55:00|1968.1|1968.1|1968.2|1968.2|1968.52|1968.52|1967.36|1967.36|0
1599818400000|2020-09-11 10:00:00|1968.14|1968.14|1965.02|1965.02|1968.92|1968.92|1965.02|1965.02|0
1599818700000|2020-09-11 10:05:00|1964.96|1964.96|1963.98|1963.98|1965.65|1965.65|1963.95|1963.95|0
1599819000000|2020-09-11 10:10:00|1964.14|1964.14|1962.19|1962.19|1964.14|1964.14|1962.17|1962.17|0
1599819300000|2020-09-11 10:15:00|1962.13|1962.13|1961.83|1961.83|1962.15|1962.15|1961.2|1961.2|0
1599819600000|2020-09-11 10:20:00|1961.89|1961.89|1963.27|1963.27|1964.39|1964.39|1961.59|1961.59|0
1599819900000|2020-09-11 10:25:00|1963.43|1963.43|1966.19|1966.19|1966.7|1966.7|1963.38|1963.38|0
1599820200000|2020-09-11 10:30:00|1966.23|1966.23|1971.9|1971.9|1972.07|1972.07|1966.23|1966.23|0
1599820500000|2020-09-11 10:35:00|1971.91|1971.91|1971.55|1971.55|1972.29|1972.29|1970.56|1970.56|0
1599820800000|2020-09-11 10:40:00|1971.59|1971.59|1972.39|1972.39|1972.39|1972.39|1970.75|1970.75|0
1599821100000|2020-09-11 10:45:00|1972.45|1972.45|1972.03|1972.03|1973.7|1973.7|1969.67|1969.67|0
1599821400000|2020-09-11 10:50:00|1972.09|1972.09|1972.29|1972.29|1973.44|1973.44|1970.69|1970.69|0
1599821700000|2020-09-11 10:55:00|1972.27|1972.27|1968.27|1968.27|1972.31|1972.31|1967.92|1967.92|0
1599822000000|2020-09-11 11:00:00|1968.22|1968.22|1966.28|1966.28|1969.85|1969.85|1966.28|1966.28|0
1599822300000|2020-09-11 11:05:00|1966.32|1966.32|1965.39|1965.39|1967.32|1967.32|1964.57|1964.57|0
1599822600000|2020-09-11 11:10:00|1965.44|1965.44|1969.46|1969.46|1969.92|1969.92|1965.44|1965.44|0
1599822900000|2020-09-11 11:15:00|1969.57|1969.57|1968.97|1968.97|1970.1|1970.1|1968.97|1968.97|0
1599823200000|2020-09-11 11:20:00|1968.8|1968.8|1966.07|1966.07|1969.65|1969.65|1965.95|1965.95|0
1599823500000|2020-09-11 11:25:00|1966.06|1966.06|1964.04|1964.04|1966.06|1966.06|1963.74|1963.74|0
1599823800000|2020-09-11 11:30:00|1964.05|1964.05|1964.43|1964.43|1964.81|1964.81|1963.62|1963.62|0
1599824100000|2020-09-11 11:35:00|1964.47|1964.47|1965.84|1965.84|1965.94|1965.94|1963.46|1963.46|0
1599824400000|2020-09-11 11:40:00|1966.26|1966.26|1967.15|1967.15|1967.43|1967.43|1964.88|1964.88|0
1599824700000|2020-09-11 11:45:00|1966.98|1966.98|1971.18|1971.18|1971.58|1971.58|1966.98|1966.98|0
1599825000000|2020-09-11 11:50:00|1971.02|1971.02|1968.88|1968.88|1971.02|1971.02|1966|1966|0
1599825300000|2020-09-11 11:55:00|1968.55|1968.55|1965.7|1965.7|1969.32|1969.32|1965.15|1965.15|0
1599825600000|2020-09-11 12:00:00|1965.69|1965.69|1963.72|1963.72|1967.02|1967.02|1963.72|1963.72|0
1599825900000|2020-09-11 12:05:00|1963.68|1963.68|1967.08|1967.08|1967.43|1967.43|1963.68|1963.68|0
1599826200000|2020-09-11 12:10:00|1967.14|1967.14|1966.15|1966.15|1967.25|1967.25|1964.97|1964.97|0
1599826500000|2020-09-11 12:15:00|1965.82|1965.82|1965.24|1965.24|1967.3|1967.3|1964.94|1964.94|0
1599826800000|2020-09-11 12:20:00|1965.29|1965.29|1963.69|1963.69|1965.9|1965.9|1963.03|1963.03|0
1599827100000|2020-09-11 12:25:00|1963.58|1963.58|1962.33|1962.33|1963.58|1963.58|1962.33|1962.33|0
1599827400000|2020-09-11 12:30:00|1962|1962|1958.48|1958.48|1962.34|1962.34|1958.31|1958.31|0
1599827700000|2020-09-11 12:35:00|1958.64|1958.64|1959.73|1959.73|1959.73|1959.73|1957.37|1957.37|0
1599828000000|2020-09-11 12:40:00|1959.4|1959.4|1961.38|1961.38|1961.38|1961.38|1959.26|1959.26|0
1599828300000|2020-09-11 12:45:00|1961.55|1961.55|1960.57|1960.57|1962.13|1962.13|1960.57|1960.57|0
1599828600000|2020-09-11 12:50:00|1960.51|1960.51|1960.4|1960.4|1961.14|1961.14|1960.01|1960.01|0
1599828900000|2020-09-11 12:55:00|1960.57|1960.57|1960.67|1960.67|1961.2|1961.2|1960.21|1960.21|0
1599829200000|2020-09-11 13:00:00|1960.88|1960.88|1961.65|1961.65|1962.4|1962.4|1960.88|1960.88|0
1599829500000|2020-09-11 13:05:00|1961.49|1961.49|1961.6|1961.6|1962.02|1962.02|1961.32|1961.32|0
1599829800000|2020-09-11 13:10:00|1961.54|1961.54|1963.96|1963.96|1964.18|1964.18|1961.49|1961.49|0
1599830100000|2020-09-11 13:15:00|1964.68|1964.68|1966.12|1966.12|1967.16|1967.16|1964.64|1964.64|0
1599830400000|2020-09-11 13:20:00|1965.95|1965.95|1964.19|1964.19|1966.21|1966.21|1963.69|1963.69|0
1599830700000|2020-09-11 13:25:00|1964.2|1964.2|1962.24|1962.24|1964.58|1964.58|1961.91|1961.91|0
1599831000000|2020-09-11 13:30:00|1962.08|1962.08|1960.37|1960.37|1963.43|1963.43|1960.37|1960.37|0
1599831300000|2020-09-11 13:35:00|1960.34|1960.34|1958.52|1958.52|1961.57|1961.57|1958.35|1958.35|0
1599831600000|2020-09-11 13:40:00|1958.85|1958.85|1961.71|1961.71|1962.1|1962.1|1957.68|1957.68|0
1599831900000|2020-09-11 13:45:00|1961.05|1961.05|1964.54|1964.54|1964.54|1964.54|1960.86|1960.86|0
1599832200000|2020-09-11 13:50:00|1964.38|1964.38|1963.18|1963.18|1965.58|1965.58|1963.17|1963.17|0
1599832500000|2020-09-11 13:55:00|1963.68|1963.68|1959.26|1959.26|1963.68|1963.68|1958.05|1958.05|0
1599832800000|2020-09-11 14:00:00|1959.65|1959.65|1965.79|1965.79|1965.94|1965.94|1959.49|1959.49|0
1599833100000|2020-09-11 14:05:00|1965.62|1965.62|1963.84|1963.84|1967.91|1967.91|1963.78|1963.78|0
1599833400000|2020-09-11 14:10:00|1964.01|1964.01|1964.3|1964.3|1965.41|1965.41|1961.64|1961.64|0
1599833700000|2020-09-11 14:15:00|1964.36|1964.36|1967.18|1967.18|1967.18|1967.18|1963.26|1963.26|0
1599834000000|2020-09-11 14:20:00|1967.02|1967.02|1968.4|1968.4|1969|1969|1965.81|1965.81|0
1599834300000|2020-09-11 14:25:00|1968.24|1968.24|1965.85|1965.85|1968.57|1968.57|1965.62|1965.62|0
1599834600000|2020-09-11 14:30:00|1965.19|1965.19|1962.57|1962.57|1966.79|1966.79|1962.57|1962.57|0
1599834900000|2020-09-11 14:35:00|1962.63|1962.63|1962.11|1962.11|1963.9|1963.9|1960.54|1960.54|0
1599835200000|2020-09-11 14:40:00|1961.61|1961.61|1962.93|1962.93|1964.66|1964.66|1961.49|1961.49|0
1599835500000|2020-09-11 14:45:00|1962.76|1962.76|1962.85|1962.85|1963.84|1963.84|1962.06|1962.06|0
1599835800000|2020-09-11 14:50:00|1962.74|1962.74|1963.88|1963.88|1964.11|1964.11|1962.59|1962.59|0
1599836100000|2020-09-11 14:55:00|1963.77|1963.77|1960.1|1960.1|1964.39|1964.39|1959.94|1959.94|0
1599836400000|2020-09-11 15:00:00|1960.12|1960.12|1964.25|1964.25|1964.97|1964.97|1959.84|1959.84|0
1599836700000|2020-09-11 15:05:00|1964.31|1964.31|1966.17|1966.17|1966.35|1966.35|1964.21|1964.21|0
1599837000000|2020-09-11 15:10:00|1966.11|1966.11|1964.51|1964.51|1966.33|1966.33|1962.95|1962.95|0
1599837300000|2020-09-11 15:15:00|1964.18|1964.18|1967.53|1967.53|1967.9|1967.9|1964|1964|0
1599837600000|2020-09-11 15:20:00|1967.7|1967.7|1966.61|1966.61|1968.51|1968.51|1965.48|1965.48|0
1599837900000|2020-09-11 15:25:00|1966.6|1966.6|1963.69|1963.69|1966.6|1966.6|1963.57|1963.57|0
1600067700000|2020-09-14 07:15:00|1967.03|1967.03|1966.51|1966.51|1969.13|1969.13|1965.67|1965.67|0
1600068000000|2020-09-14 07:20:00|1966.35|1966.35|1970.36|1970.36|1972.64|1972.64|1966.26|1966.26|0
1600068300000|2020-09-14 07:25:00|1970.33|1970.33|1971.62|1971.62|1971.62|1971.62|1966.19|1966.19|0
1600068600000|2020-09-14 07:30:00|1971.73|1971.73|1969.7|1969.7|1972.23|1972.23|1967.66|1967.66|0
1600068900000|2020-09-14 07:35:00|1969.66|1969.66|1966.65|1966.65|1969.83|1969.83|1966.37|1966.37|0
1600069200000|2020-09-14 07:40:00|1967.1|1967.1|1967.57|1967.57|1967.99|1967.99|1965.45|1965.45|0
1600069500000|2020-09-14 07:45:00|1967.51|1967.51|1968|1968|1968|1968|1963.68|1963.68|0
1600069800000|2020-09-14 07:50:00|1967.99|1967.99|1966.17|1966.17|1969.15|1969.15|1966.08|1966.08|0
1600070100000|2020-09-14 07:55:00|1966|1966|1965.67|1965.67|1967.07|1967.07|1963.45|1963.45|0
1600070400000|2020-09-14 08:00:00|1965.72|1965.72|1964.49|1964.49|1967.8|1967.8|1963.87|1963.87|0
1600070700000|2020-09-14 08:05:00|1964.9|1964.9|1963.27|1963.27|1965.57|1965.57|1962.58|1962.58|0
1600071000000|2020-09-14 08:10:00|1963.43|1963.43|1962.44|1962.44|1963.43|1963.43|1961.81|1961.81|0
1600071300000|2020-09-14 08:15:00|1962.45|1962.45|1963.6|1963.6|1964.69|1964.69|1962.43|1962.43|0
1600071600000|2020-09-14 08:20:00|1963.77|1963.77|1959.28|1959.28|1963.92|1963.92|1958.33|1958.33|0
1600071900000|2020-09-14 08:25:00|1959.27|1959.27|1960.63|1960.63|1961.67|1961.67|1957.94|1957.94|0
1600072200000|2020-09-14 08:30:00|1960.64|1960.64|1957.11|1957.11|1960.83|1960.83|1956.92|1956.92|0
1600072500000|2020-09-14 08:35:00|1957.27|1957.27|1958.37|1958.37|1958.76|1958.76|1957|1957|0
1600072800000|2020-09-14 08:40:00|1958.39|1958.39|1959.66|1959.66|1959.83|1959.83|1956.69|1956.69|0
1600073100000|2020-09-14 08:45:00|1959.65|1959.65|1960.54|1960.54|1961.25|1961.25|1958.86|1958.86|0
1600073400000|2020-09-14 08:50:00|1960.58|1960.58|1960.01|1960.01|1960.91|1960.91|1959.68|1959.68|0
1600073700000|2020-09-14 08:55:00|1959.52|1959.52|1959.27|1959.27|1959.58|1959.58|1958.64|1958.64|0
1600074000000|2020-09-14 09:00:00|1959.35|1959.35|1959.49|1959.49|1961.04|1961.04|1958.69|1958.69|0
1600074300000|2020-09-14 09:05:00|1959.32|1959.32|1957.2|1957.2|1959.32|1959.32|1956.2|1956.2|0
1600074600000|2020-09-14 09:10:00|1957.48|1957.48|1955.51|1955.51|1957.48|1957.48|1955.18|1955.18|0
1600074900000|2020-09-14 09:15:00|1955.46|1955.46|1956.3|1956.3|1956.68|1956.68|1955.06|1955.06|0
1600075200000|2020-09-14 09:20:00|1956.28|1956.28|1960.49|1960.49|1960.73|1960.73|1955.44|1955.44|0
1600075500000|2020-09-14 09:25:00|1960.66|1960.66|1961.26|1961.26|1961.26|1961.26|1960.57|1960.57|0
1600075800000|2020-09-14 09:30:00|1961.42|1961.42|1961.18|1961.18|1962.39|1962.39|1961.18|1961.18|0
1600076100000|2020-09-14 09:35:00|1961.15|1961.15|1958.36|1958.36|1961.19|1961.19|1958.15|1958.15|0
1600076400000|2020-09-14 09:40:00|1958.53|1958.53|1956.27|1956.27|1958.53|1958.53|1955.65|1955.65|0
1600076700000|2020-09-14 09:45:00|1956.3|1956.3|1956.3|1956.3|1956.52|1956.52|1955.21|1955.21|0
1600077000000|2020-09-14 09:50:00|1956.33|1956.33|1956.44|1956.44|1957.16|1957.16|1955.56|1955.56|0
1600077300000|2020-09-14 09:55:00|1956.47|1956.47|1955.75|1955.75|1956.8|1956.8|1955.61|1955.61|0
1600077600000|2020-09-14 10:00:00|1955.69|1955.69|1954.86|1954.86|1955.8|1955.8|1953.99|1953.99|0
1600077900000|2020-09-14 10:05:00|1954.82|1954.82|1954.76|1954.76|1955.36|1955.36|1954.41|1954.41|0
1600078200000|2020-09-14 10:10:00|1954.7|1954.7|1954.21|1954.21|1955.07|1955.07|1953.34|1953.34|0
1600078500000|2020-09-14 10:15:00|1954.54|1954.54|1955.16|1955.16|1955.24|1955.24|1954.32|1954.32|0
1600078800000|2020-09-14 10:20:00|1955.28|1955.28|1952.16|1952.16|1955.28|1955.28|1951.73|1951.73|0
1600079100000|2020-09-14 10:25:00|1951.94|1951.94|1952.87|1952.87|1953.26|1953.26|1951.71|1951.71|0
1600079400000|2020-09-14 10:30:00|1952.89|1952.89|1953.41|1953.41|1953.44|1953.44|1951.78|1951.78|0
1600079700000|2020-09-14 10:35:00|1953.37|1953.37|1953.95|1953.95|1954.48|1954.48|1953.07|1953.07|0
1600080000000|2020-09-14 10:40:00|1953.98|1953.98|1954.72|1954.72|1954.83|1954.83|1952.78|1952.78|0
1600080300000|2020-09-14 10:45:00|1954.71|1954.71|1954.2|1954.2|1954.88|1954.88|1953.46|1953.46|0
1600080600000|2020-09-14 10:50:00|1954.37|1954.37|1954.99|1954.99|1955.39|1955.39|1954.37|1954.37|0
1600080900000|2020-09-14 10:55:00|1954.82|1954.82|1958.04|1958.04|1958.04|1958.04|1954.33|1954.33|0
1600081200000|2020-09-14 11:00:00|1957.93|1957.93|1959.02|1959.02|1959.18|1959.18|1957.59|1957.59|0
1600081500000|2020-09-14 11:05:00|1959.19|1959.19|1958.77|1958.77|1959.45|1959.45|1958.19|1958.19|0
1600081800000|2020-09-14 11:10:00|1958.83|1958.83|1960.67|1960.67|1960.67|1960.67|1958.76|1958.76|0
1600082100000|2020-09-14 11:15:00|1960.62|1960.62|1960.38|1960.38|1960.99|1960.99|1959.93|1959.93|0
1600082400000|2020-09-14 11:20:00|1960.29|1960.29|1960.9|1960.9|1961.73|1961.73|1958.43|1958.43|0
1600082700000|2020-09-14 11:25:00|1960.85|1960.85|1960.24|1960.24|1961.91|1961.91|1960.24|1960.24|0
1600083000000|2020-09-14 11:30:00|1960.39|1960.39|1961.73|1961.73|1962.45|1962.45|1960.39|1960.39|0
1600083300000|2020-09-14 11:35:00|1962.07|1962.07|1963.12|1963.12|1963.25|1963.25|1961.43|1961.43|0
1600083600000|2020-09-14 11:40:00|1963.15|1963.15|1964.24|1964.24|1964.49|1964.49|1963.15|1963.15|0
1600083900000|2020-09-14 11:45:00|1964.45|1964.45|1965.75|1965.75|1965.75|1965.75|1964.45|1964.45|0
1600084200000|2020-09-14 11:50:00|1965.76|1965.76|1967.5|1967.5|1967.5|1967.5|1965|1965|0
1600084500000|2020-09-14 11:55:00|1967.67|1967.67|1968.99|1968.99|1969.49|1969.49|1967.65|1967.65|0
1600084800000|2020-09-14 12:00:00|1969.17|1969.17|1970.09|1970.09|1970.93|1970.93|1969.17|1969.17|0
1600085100000|2020-09-14 12:05:00|1970.03|1970.03|1972.84|1972.84|1972.89|1972.89|1969.72|1969.72|0
1600085400000|2020-09-14 12:10:00|1972.79|1972.79|1973.82|1973.82|1974.1|1974.1|1972.74|1972.74|0
1600085700000|2020-09-14 12:15:00|1973.94|1973.94|1975.2|1975.2|1975.2|1975.2|1973.23|1973.23|0
1600086000000|2020-09-14 12:20:00|1975.32|1975.32|1976.75|1976.75|1976.79|1976.79|1975.32|1975.32|0
1600086300000|2020-09-14 12:25:00|1976.72|1976.72|1975.06|1975.06|1977.09|1977.09|1975.06|1975.06|0
1600086600000|2020-09-14 12:30:00|1974.95|1974.95|1976.48|1976.48|1977.05|1977.05|1974.26|1974.26|0
1600086900000|2020-09-14 12:35:00|1976.31|1976.31|1978.81|1978.81|1978.81|1978.81|1976.31|1976.31|0
1600087200000|2020-09-14 12:40:00|1978.64|1978.64|1977.34|1977.34|1979.01|1979.01|1977.07|1977.07|0
1600087500000|2020-09-14 12:45:00|1977.29|1977.29|1977.68|1977.68|1977.93|1977.93|1976.95|1976.95|0
1600087800000|2020-09-14 12:50:00|1977.72|1977.72|1977.16|1977.16|1978.16|1978.16|1976.14|1976.14|0
1600088100000|2020-09-14 12:55:00|1977.22|1977.22|1978.65|1978.65|1978.77|1978.77|1976.98|1976.98|0
1600088400000|2020-09-14 13:00:00|1978.69|1978.69|1974.92|1974.92|1979.06|1979.06|1974.83|1974.83|0
1600088700000|2020-09-14 13:05:00|1974.75|1974.75|1976.43|1976.43|1976.6|1976.6|1974.6|1974.6|0
1600089000000|2020-09-14 13:10:00|1976.38|1976.38|1977.41|1977.41|1977.51|1977.51|1976.15|1976.15|0
1600089300000|2020-09-14 13:15:00|1977.47|1977.47|1975.58|1975.58|1977.86|1977.86|1975.38|1975.38|0
1600089600000|2020-09-14 13:20:00|1975.46|1975.46|1974|1974|1975.46|1975.46|1973.6|1973.6|0
1600089900000|2020-09-14 13:25:00|1973.94|1973.94|1968.69|1968.69|1973.94|1973.94|1968.69|1968.69|0
1600090200000|2020-09-14 13:30:00|1968.72|1968.72|1962.77|1962.77|1969.16|1969.16|1962.54|1962.54|0
1600090500000|2020-09-14 13:35:00|1962.93|1962.93|1966.38|1966.38|1966.38|1966.38|1962.93|1962.93|0
1600090800000|2020-09-14 13:40:00|1966.44|1966.44|1967.92|1967.92|1969.57|1969.57|1966.44|1966.44|0
1600091100000|2020-09-14 13:45:00|1968.03|1968.03|1968.37|1968.37|1968.37|1968.37|1965.57|1965.57|0
1600091400000|2020-09-14 13:50:00|1968.43|1968.43|1972.02|1972.02|1972.02|1972.02|1968.35|1968.35|0
1600091700000|2020-09-14 13:55:00|1971.98|1971.98|1972.24|1972.24|1974.86|1974.86|1971.58|1971.58|0
1600092000000|2020-09-14 14:00:00|1972.29|1972.29|1971.85|1971.85|1972.61|1972.61|1970.49|1970.49|0
1600092300000|2020-09-14 14:05:00|1971.18|1971.18|1971.08|1971.08|1971.73|1971.73|1969.91|1969.91|0
1600092600000|2020-09-14 14:10:00|1971.16|1971.16|1968|1968|1972.16|1972.16|1968|1968|0
1600092900000|2020-09-14 14:15:00|1968.12|1968.12|1968.52|1968.52|1969.02|1969.02|1967.45|1967.45|0
1600093200000|2020-09-14 14:20:00|1968.44|1968.44|1970.71|1970.71|1970.92|1970.92|1968.32|1968.32|0
1600093500000|2020-09-14 14:25:00|1970.65|1970.65|1969.86|1969.86|1970.65|1970.65|1969.47|1969.47|0
1600093800000|2020-09-14 14:30:00|1969.85|1969.85|1969.29|1969.29|1971.08|1971.08|1969.29|1969.29|0
1600094100000|2020-09-14 14:35:00|1969.41|1969.41|1968.39|1968.39|1970.49|1970.49|1968.39|1968.39|0
1600094400000|2020-09-14 14:40:00|1968.42|1968.42|1970.5|1970.5|1971|1971|1967.71|1967.71|0
1600094700000|2020-09-14 14:45:00|1970.54|1970.54|1971.64|1971.64|1971.75|1971.75|1970.54|1970.54|0
1600095000000|2020-09-14 14:50:00|1971.58|1971.58|1970.45|1970.45|1973.4|1973.4|1970.45|1970.45|0
1600095300000|2020-09-14 14:55:00|1970.12|1970.12|1969.57|1969.57|1970.41|1970.41|1968.99|1968.99|0
1600095600000|2020-09-14 15:00:00|1969.29|1969.29|1967.91|1967.91|1969.61|1969.61|1967.91|1967.91|0
1600095900000|2020-09-14 15:05:00|1967.97|1967.97|1969.95|1969.95|1970.21|1970.21|1967.96|1967.96|0
1600096200000|2020-09-14 15:10:00|1969.79|1969.79|1967.8|1967.8|1969.79|1969.79|1967.02|1967.02|0
1600096500000|2020-09-14 15:15:00|1967.84|1967.84|1968.32|1968.32|1969.85|1969.85|1967.84|1967.84|0
1600096800000|2020-09-14 15:20:00|1968.38|1968.38|1970.01|1970.01|1970.42|1970.42|1968.38|1968.38|0
1600097100000|2020-09-14 15:25:00|1969.96|1969.96|1972.53|1972.53|1972.65|1972.65|1969.6|1969.6|0
1600154100000|2020-09-15 07:15:00|1957.08|1957.08|1963.71|1963.71|1963.79|1963.79|1956.69|1956.69|0
1600154400000|2020-09-15 07:20:00|1963.76|1963.76|1962.1|1962.1|1966.25|1966.25|1962.1|1962.1|0
1600154700000|2020-09-15 07:25:00|1962.16|1962.16|1957.91|1957.91|1962.38|1962.38|1957.91|1957.91|0
1600155000000|2020-09-15 07:30:00|1957.83|1957.83|1956.45|1956.45|1958.46|1958.46|1956.13|1956.13|0
1600155300000|2020-09-15 07:35:00|1956.33|1956.33|1955.05|1955.05|1958|1958|1954.89|1954.89|0
1600155600000|2020-09-15 07:40:00|1954.94|1954.94|1954.82|1954.82|1956.38|1956.38|1953.82|1953.82|0
1600155900000|2020-09-15 07:45:00|1954.99|1954.99|1956.03|1956.03|1957.17|1957.17|1954.49|1954.49|0
1600156200000|2020-09-15 07:50:00|1955.7|1955.7|1957.99|1957.99|1957.99|1957.99|1953.93|1953.93|0
1600156500000|2020-09-15 07:55:00|1958.22|1958.22|1955.64|1955.64|1958.22|1958.22|1955.16|1955.16|0
1600156800000|2020-09-15 08:00:00|1955.29|1955.29|1952.44|1952.44|1955.29|1955.29|1952.44|1952.44|0
1600157100000|2020-09-15 08:05:00|1952.39|1952.39|1950.83|1950.83|1953.84|1953.84|1950.83|1950.83|0
1600157400000|2020-09-15 08:10:00|1950.72|1950.72|1948.2|1948.2|1951.29|1951.29|1947.57|1947.57|0
1600157700000|2020-09-15 08:15:00|1948.14|1948.14|1949.14|1949.14|1950.41|1950.41|1947.11|1947.11|0
1600158000000|2020-09-15 08:20:00|1949.31|1949.31|1953.79|1953.79|1955.09|1955.09|1949.24|1949.24|0
1600158300000|2020-09-15 08:25:00|1953.9|1953.9|1953.66|1953.66|1954.72|1954.72|1952.29|1952.29|0
1600158600000|2020-09-15 08:30:00|1953.62|1953.62|1954.46|1954.46|1955.02|1955.02|1953.41|1953.41|0
1600158900000|2020-09-15 08:35:00|1954.5|1954.5|1961.32|1961.32|1961.55|1961.55|1954.27|1954.27|0
1600159200000|2020-09-15 08:40:00|1961.3|1961.3|1959.96|1959.96|1961.3|1961.3|1958.56|1958.56|0
1600159500000|2020-09-15 08:45:00|1959.98|1959.98|1964.18|1964.18|1964.18|1964.18|1959.98|1959.98|0
1600159800000|2020-09-15 08:50:00|1964.35|1964.35|1961.79|1961.79|1965.01|1965.01|1961.32|1961.32|0
1600160100000|2020-09-15 08:55:00|1961.96|1961.96|1959.44|1959.44|1962.94|1962.94|1959.44|1959.44|0
1600160400000|2020-09-15 09:00:00|1959.5|1959.5|1965.31|1965.31|1966.43|1966.43|1959.39|1959.39|0
1600160700000|2020-09-15 09:05:00|1965.26|1965.26|1966.32|1966.32|1966.76|1966.76|1963.72|1963.72|0
1600161000000|2020-09-15 09:10:00|1966.39|1966.39|1964.71|1964.71|1966.84|1966.84|1964.54|1964.54|0
1600161300000|2020-09-15 09:15:00|1964.72|1964.72|1963.89|1963.89|1965.48|1965.48|1963.89|1963.89|0
1600161600000|2020-09-15 09:20:00|1964.05|1964.05|1967.2|1967.2|1967.2|1967.2|1964.05|1964.05|0
1600161900000|2020-09-15 09:25:00|1967.37|1967.37|1969.87|1969.87|1970.53|1970.53|1966.89|1966.89|0
1600162200000|2020-09-15 09:30:00|1969.7|1969.7|1969.35|1969.35|1970.91|1970.91|1968.98|1968.98|0
1600162500000|2020-09-15 09:35:00|1969.29|1969.29|1970|1970|1970.42|1970.42|1968.03|1968.03|0
1600162800000|2020-09-15 09:40:00|1970.06|1970.06|1968.96|1968.96|1970.91|1970.91|1968.88|1968.88|0
1600163100000|2020-09-15 09:45:00|1968.85|1968.85|1968.38|1968.38|1969.65|1969.65|1967.12|1967.12|0
1600163400000|2020-09-15 09:50:00|1968.32|1968.32|1968.08|1968.08|1968.94|1968.94|1967.7|1967.7|0
1600163700000|2020-09-15 09:55:00|1968.12|1968.12|1965.92|1965.92|1968.59|1968.59|1965.92|1965.92|0
1600164000000|2020-09-15 10:00:00|1965.91|1965.91|1961.77|1961.77|1965.91|1965.91|1961.76|1961.76|0
1600164300000|2020-09-15 10:05:00|1961.61|1961.61|1961.14|1961.14|1962.24|1962.24|1960.89|1960.89|0
1600164600000|2020-09-15 10:10:00|1961.31|1961.31|1960.72|1960.72|1961.56|1961.56|1960.07|1960.07|0
1600164900000|2020-09-15 10:15:00|1961|1961|1962.79|1962.79|1962.81|1962.81|1960.53|1960.53|0
1600165200000|2020-09-15 10:20:00|1962.81|1962.81|1964.58|1964.58|1965.97|1965.97|1962.7|1962.7|0
1600165500000|2020-09-15 10:25:00|1964.47|1964.47|1964.83|1964.83|1966.21|1966.21|1964.46|1964.46|0
1600165800000|2020-09-15 10:30:00|1964.5|1964.5|1963.72|1963.72|1964.87|1964.87|1963.26|1963.26|0
1600166100000|2020-09-15 10:35:00|1963.71|1963.71|1963.95|1963.95|1964.67|1964.67|1963.7|1963.7|0
1600166400000|2020-09-15 10:40:00|1963.89|1963.89|1963.03|1963.03|1965.08|1965.08|1963.03|1963.03|0
1600166700000|2020-09-15 10:45:00|1963.14|1963.14|1966.5|1966.5|1966.5|1966.5|1963.14|1963.14|0
1600167000000|2020-09-15 10:50:00|1966.54|1966.54|1969.17|1969.17|1969.28|1969.28|1966.37|1966.37|0
1600167300000|2020-09-15 10:55:00|1969.22|1969.22|1969.3|1969.3|1970.54|1970.54|1968.07|1968.07|0
1600167600000|2020-09-15 11:00:00|1969.37|1969.37|1968.25|1968.25|1969.39|1969.39|1966.8|1966.8|0
1600167900000|2020-09-15 11:05:00|1968.31|1968.31|1967.17|1967.17|1968.31|1968.31|1966.4|1966.4|0
1600168200000|2020-09-15 11:10:00|1966.67|1966.67|1966.61|1966.61|1966.67|1966.67|1965.08|1965.08|0
1600168500000|2020-09-15 11:15:00|1966.66|1966.66|1966.78|1966.78|1967.39|1967.39|1966.44|1966.44|0
1600168800000|2020-09-15 11:20:00|1966.84|1966.84|1969.55|1969.55|1969.68|1969.68|1966.62|1966.62|0
1600169100000|2020-09-15 11:25:00|1969.61|1969.61|1967.55|1967.55|1969.65|1969.65|1967.55|1967.55|0
1600169400000|2020-09-15 11:30:00|1967.43|1967.43|1969.68|1969.68|1970.07|1970.07|1967.43|1967.43|0
1600169700000|2020-09-15 11:35:00|1969.72|1969.72|1970.36|1970.36|1970.52|1970.52|1969.52|1969.52|0
1600170000000|2020-09-15 11:40:00|1970.27|1970.27|1968.4|1968.4|1970.28|1970.28|1968.4|1968.4|0
1600170300000|2020-09-15 11:45:00|1968.56|1968.56|1967.22|1967.22|1968.95|1968.95|1967.22|1967.22|0
1600170600000|2020-09-15 11:50:00|1967.09|1967.09|1968.77|1968.77|1968.77|1968.77|1967.09|1967.09|0
1600170900000|2020-09-15 11:55:00|1968.93|1968.93|1966.86|1966.86|1968.98|1968.98|1966.7|1966.7|0
1600171200000|2020-09-15 12:00:00|1967.03|1967.03|1962.78|1962.78|1967.19|1967.19|1962.71|1962.71|0
1600171500000|2020-09-15 12:05:00|1962.67|1962.67|1965.68|1965.68|1965.92|1965.92|1962.63|1962.63|0
1600171800000|2020-09-15 12:10:00|1965.52|1965.52|1965.51|1965.51|1966.05|1966.05|1965.1|1965.1|0
1600172100000|2020-09-15 12:15:00|1965.62|1965.62|1966.95|1966.95|1967.27|1967.27|1965.4|1965.4|0
1600172400000|2020-09-15 12:20:00|1966.99|1966.99|1966.14|1966.14|1968.12|1968.12|1965.84|1965.84|0
1600172700000|2020-09-15 12:25:00|1966.48|1966.48|1964.68|1964.68|1966.48|1966.48|1964.17|1964.17|0
1600173000000|2020-09-15 12:30:00|1964.79|1964.79|1965.1|1965.1|1966|1966|1964.77|1964.77|0
1600173300000|2020-09-15 12:35:00|1964.99|1964.99|1970.91|1970.91|1970.91|1970.91|1964.41|1964.41|0
1600173600000|2020-09-15 12:40:00|1970.97|1970.97|1972.15|1972.15|1972.98|1972.98|1970.97|1970.97|0
1600173900000|2020-09-15 12:45:00|1972.66|1972.66|1972.44|1972.44|1975.48|1975.48|1972.19|1972.19|0
1600174200000|2020-09-15 12:50:00|1972.47|1972.47|1971.71|1971.71|1973.69|1973.69|1971.71|1971.71|0
1600174500000|2020-09-15 12:55:00|1971.83|1971.83|1976.06|1976.06|1976.06|1976.06|1971.65|1971.65|0
1600174800000|2020-09-15 13:00:00|1975.98|1975.98|1974.27|1974.27|1976.34|1976.34|1973.71|1973.71|0
1600175100000|2020-09-15 13:05:00|1974.1|1974.1|1973.4|1973.4|1974.67|1974.67|1972.87|1972.87|0
1600175400000|2020-09-15 13:10:00|1973.68|1973.68|1974.05|1974.05|1974.1|1974.1|1972.94|1972.94|0
1600175700000|2020-09-15 13:15:00|1973.99|1973.99|1974.05|1974.05|1974.05|1974.05|1972.86|1972.86|0
1600176000000|2020-09-15 13:20:00|1974|1974|1971.9|1971.9|1974|1974|1971.59|1971.59|0
1600176300000|2020-09-15 13:25:00|1971.74|1971.74|1971.03|1971.03|1971.74|1971.74|1969.57|1969.57|0
1600176600000|2020-09-15 13:30:00|1971.36|1971.36|1969.33|1969.33|1971.39|1971.39|1967.95|1967.95|0
1600176900000|2020-09-15 13:35:00|1969.29|1969.29|1970.1|1970.1|1971.31|1971.31|1969.02|1969.02|0
1600177200000|2020-09-15 13:40:00|1970.53|1970.53|1964.98|1964.98|1971|1971|1964.98|1964.98|0
1600177500000|2020-09-15 13:45:00|1964.65|1964.65|1958.84|1958.84|1964.83|1964.83|1958.78|1958.78|0
1600177800000|2020-09-15 13:50:00|1958.8|1958.8|1959.29|1959.29|1959.55|1959.55|1957.82|1957.82|0
1600178100000|2020-09-15 13:55:00|1959.26|1959.26|1955.94|1955.94|1959.46|1959.46|1955.04|1955.04|0
1600178400000|2020-09-15 14:00:00|1956.05|1956.05|1955.18|1955.18|1956.23|1956.23|1953.76|1953.76|0
1600178700000|2020-09-15 14:05:00|1955.13|1955.13|1954.82|1954.82|1955.3|1955.3|1952.63|1952.63|0
1600179000000|2020-09-15 14:10:00|1954.99|1954.99|1961.31|1961.31|1961.31|1961.31|1953.97|1953.97|0
1600179300000|2020-09-15 14:15:00|1961.37|1961.37|1960.37|1960.37|1961.93|1961.93|1959.65|1959.65|0
1600179600000|2020-09-15 14:20:00|1960.31|1960.31|1959.36|1959.36|1961.41|1961.41|1959.36|1959.36|0
1600179900000|2020-09-15 14:25:00|1959.08|1959.08|1964.55|1964.55|1964.55|1964.55|1959.01|1959.01|0
1600180200000|2020-09-15 14:30:00|1964.39|1964.39|1961.65|1961.65|1964.39|1964.39|1961.65|1961.65|0
1600180500000|2020-09-15 14:35:00|1961.71|1961.71|1961.26|1961.26|1962.85|1962.85|1960.9|1960.9|0
1600180800000|2020-09-15 14:40:00|1961.22|1961.22|1961.1|1961.1|1962.53|1962.53|1960.14|1960.14|0
1600181100000|2020-09-15 14:45:00|1960.97|1960.97|1963.1|1963.1|1964.18|1964.18|1960.05|1960.05|0
1600181400000|2020-09-15 14:50:00|1963.65|1963.65|1964.7|1964.7|1964.96|1964.96|1963.13|1963.13|0
1600181700000|2020-09-15 14:55:00|1964.76|1964.76|1969.84|1969.84|1969.84|1969.84|1964.65|1964.65|0
1600182000000|2020-09-15 15:00:00|1969.9|1969.9|1971.36|1971.36|1972.08|1972.08|1969.31|1969.31|0
1600182300000|2020-09-15 15:05:00|1971.58|1971.58|1971.23|1971.23|1972.32|1972.32|1970.96|1970.96|0
1600182600000|2020-09-15 15:10:00|1971.2|1971.2|1970.08|1970.08|1971.43|1971.43|1969.65|1969.65|0
1600182900000|2020-09-15 15:15:00|1970.25|1970.25|1966.77|1966.77|1970.42|1970.42|1966.06|1966.06|0
1600183200000|2020-09-15 15:20:00|1966.73|1966.73|1967|1967|1968.03|1968.03|1965.88|1965.88|0
1600183500000|2020-09-15 15:25:00|1966.67|1966.67|1967.74|1967.74|1968.91|1968.91|1966.07|1966.07|0
1600240500000|2020-09-16 07:15:00|1942.92|1942.92|1942.79|1942.79|1943.21|1943.21|1940.98|1940.98|0
1600240800000|2020-09-16 07:20:00|1942.96|1942.96|1942.38|1942.38|1943.49|1943.49|1940.58|1940.58|0
1600241100000|2020-09-16 07:25:00|1943.05|1943.05|1942.74|1942.74|1944.05|1944.05|1940.26|1940.26|0
1600241400000|2020-09-16 07:30:00|1942.69|1942.69|1938.67|1938.67|1943.16|1943.16|1938.67|1938.67|0
1600241700000|2020-09-16 07:35:00|1938.68|1938.68|1939.51|1939.51|1940.85|1940.85|1937.94|1937.94|0
1600242000000|2020-09-16 07:40:00|1939.46|1939.46|1937.51|1937.51|1940.22|1940.22|1937.23|1937.23|0
1600242300000|2020-09-16 07:45:00|1937.47|1937.47|1936.29|1936.29|1937.85|1937.85|1935.54|1935.54|0
1600242600000|2020-09-16 07:50:00|1936.35|1936.35|1937.88|1937.88|1939.54|1939.54|1936.23|1936.23|0
1600242900000|2020-09-16 07:55:00|1937.76|1937.76|1937.03|1937.03|1937.76|1937.76|1936.02|1936.02|0
1600243200000|2020-09-16 08:00:00|1937.36|1937.36|1939.06|1939.06|1939.06|1939.06|1935.81|1935.81|0
1600243500000|2020-09-16 08:05:00|1939.18|1939.18|1944.16|1944.16|1944.38|1944.38|1938.75|1938.75|0
1600243800000|2020-09-16 08:10:00|1944.33|1944.33|1945.76|1945.76|1946.46|1946.46|1943.33|1943.33|0
1600244100000|2020-09-16 08:15:00|1945.81|1945.81|1946.22|1946.22|1946.59|1946.59|1944.79|1944.79|0
1600244400000|2020-09-16 08:20:00|1946.55|1946.55|1946.25|1946.25|1948.81|1948.81|1946.09|1946.09|0
1600244700000|2020-09-16 08:25:00|1946.2|1946.2|1944.79|1944.79|1948.42|1948.42|1944.79|1944.79|0
1600245000000|2020-09-16 08:30:00|1944.73|1944.73|1945.06|1945.06|1946.54|1946.54|1944.56|1944.56|0
1600245300000|2020-09-16 08:35:00|1944.89|1944.89|1942.32|1942.32|1945.06|1945.06|1942.29|1942.29|0
1600245600000|2020-09-16 08:40:00|1942.43|1942.43|1941.95|1941.95|1943.14|1943.14|1941.95|1941.95|0
1600245900000|2020-09-16 08:45:00|1941.89|1941.89|1940.1|1940.1|1941.95|1941.95|1940.1|1940.1|0
1600246200000|2020-09-16 08:50:00|1940.12|1940.12|1940.22|1940.22|1941.62|1941.62|1939.93|1939.93|0
1600246500000|2020-09-16 08:55:00|1940.39|1940.39|1940.26|1940.26|1940.99|1940.99|1938.63|1938.63|0
1600246800000|2020-09-16 09:00:00|1940.09|1940.09|1941.79|1941.79|1943.82|1943.82|1940.09|1940.09|0
1600247100000|2020-09-16 09:05:00|1941.8|1941.8|1943.02|1943.02|1944.23|1944.23|1941.77|1941.77|0
1600247400000|2020-09-16 09:10:00|1943.18|1943.18|1944.07|1944.07|1944.83|1944.83|1943.14|1943.14|0
1600247700000|2020-09-16 09:15:00|1944.4|1944.4|1945.33|1945.33|1945.33|1945.33|1944.08|1944.08|0
1600248000000|2020-09-16 09:20:00|1945.16|1945.16|1948.77|1948.77|1948.77|1948.77|1945.16|1945.16|0
1600248300000|2020-09-16 09:25:00|1948.83|1948.83|1948.21|1948.21|1949.86|1949.86|1948.21|1948.21|0
1600248600000|2020-09-16 09:30:00|1948.16|1948.16|1948.24|1948.24|1948.79|1948.79|1947.42|1947.42|0
1600248900000|2020-09-16 09:35:00|1948.27|1948.27|1948.32|1948.32|1948.84|1948.84|1947.26|1947.26|0
1600249200000|2020-09-16 09:40:00|1948.28|1948.28|1946.61|1946.61|1949.43|1949.43|1946.61|1946.61|0
1600249500000|2020-09-16 09:45:00|1946.55|1946.55|1945.94|1945.94|1947.18|1947.18|1945.94|1945.94|0
1600249800000|2020-09-16 09:50:00|1945.72|1945.72|1946.78|1946.78|1946.87|1946.87|1945.07|1945.07|0
1600250100000|2020-09-16 09:55:00|1946.61|1946.61|1945.05|1945.05|1946.66|1946.66|1945.05|1945.05|0
1600250400000|2020-09-16 10:00:00|1945.04|1945.04|1943.03|1943.03|1945.14|1945.14|1942.93|1942.93|0
1600250700000|2020-09-16 10:05:00|1942.87|1942.87|1942.55|1942.55|1943.73|1943.73|1942.55|1942.55|0
1600251000000|2020-09-16 10:10:00|1942.59|1942.59|1941.27|1941.27|1942.59|1942.59|1941.27|1941.27|0
1600251300000|2020-09-16 10:15:00|1941.21|1941.21|1939.73|1939.73|1942.1|1942.1|1939.73|1939.73|0
1600251600000|2020-09-16 10:20:00|1939.77|1939.77|1940.13|1940.13|1940.46|1940.46|1939.21|1939.21|0
1600251900000|2020-09-16 10:25:00|1940.09|1940.09|1938.6|1938.6|1940.09|1940.09|1938.55|1938.55|0
1600252200000|2020-09-16 10:30:00|1938.59|1938.59|1939.16|1939.16|1940.05|1940.05|1938.56|1938.56|0
1600252500000|2020-09-16 10:35:00|1938.99|1938.99|1935.15|1935.15|1939.13|1939.13|1934.13|1934.13|0
1600252800000|2020-09-16 10:40:00|1934.99|1934.99|1935.32|1935.32|1936.22|1936.22|1934.57|1934.57|0
1600253100000|2020-09-16 10:45:00|1935.36|1935.36|1934.93|1934.93|1935.87|1935.87|1933.89|1933.89|0
1600253400000|2020-09-16 10:50:00|1934.76|1934.76|1935.59|1935.59|1936.7|1936.7|1934.64|1934.64|0
1600253700000|2020-09-16 10:55:00|1935.55|1935.55|1936.01|1936.01|1936.01|1936.01|1934.45|1934.45|0
1600254000000|2020-09-16 11:00:00|1935.89|1935.89|1936.31|1936.31|1937.83|1937.83|1935.22|1935.22|0
1600254300000|2020-09-16 11:05:00|1936.64|1936.64|1933.77|1933.77|1936.84|1936.84|1933.77|1933.77|0
1600254600000|2020-09-16 11:10:00|1933.71|1933.71|1932.99|1932.99|1933.71|1933.71|1932.58|1932.58|0
1600254900000|2020-09-16 11:15:00|1932.86|1932.86|1933.98|1933.98|1935.03|1935.03|1932.74|1932.74|0
1600255200000|2020-09-16 11:20:00|1933.81|1933.81|1933.63|1933.63|1934.24|1934.24|1933.21|1933.21|0
1600255500000|2020-09-16 11:25:00|1933.96|1933.96|1934.31|1934.31|1934.62|1934.62|1933.16|1933.16|0
1600255800000|2020-09-16 11:30:00|1934.33|1934.33|1934.59|1934.59|1936.2|1936.2|1934.2|1934.2|0
1600256100000|2020-09-16 11:35:00|1934.65|1934.65|1936.25|1936.25|1936.81|1936.81|1934.65|1934.65|0
1600256400000|2020-09-16 11:40:00|1936.41|1936.41|1934.5|1934.5|1936.41|1936.41|1934.34|1934.34|0
1600256700000|2020-09-16 11:45:00|1934.49|1934.49|1935.94|1935.94|1935.94|1935.94|1934.19|1934.19|0
1600257000000|2020-09-16 11:50:00|1935.88|1935.88|1936.49|1936.49|1937.14|1937.14|1935.21|1935.21|0
1600257300000|2020-09-16 11:55:00|1936.6|1936.6|1937.44|1937.44|1938.42|1938.42|1936.6|1936.6|0
1600257600000|2020-09-16 12:00:00|1937.38|1937.38|1934.96|1934.96|1937.38|1937.38|1934.84|1934.84|0
1600257900000|2020-09-16 12:05:00|1934.94|1934.94|1933.15|1933.15|1934.94|1934.94|1932.65|1932.65|0
1600258200000|2020-09-16 12:10:00|1932.98|1932.98|1933.23|1933.23|1933.23|1933.23|1932.31|1932.31|0
1600258500000|2020-09-16 12:15:00|1933.4|1933.4|1934.57|1934.57|1934.73|1934.73|1933.03|1933.03|0
1600258800000|2020-09-16 12:20:00|1934.69|1934.69|1933.9|1933.9|1935.3|1935.3|1933.9|1933.9|0
1600259100000|2020-09-16 12:25:00|1934.07|1934.07|1933.56|1933.56|1934.73|1934.73|1933.33|1933.33|0
1600259400000|2020-09-16 12:30:00|1933.45|1933.45|1931.38|1931.38|1933.63|1933.63|1930.73|1930.73|0
1600259700000|2020-09-16 12:35:00|1931.42|1931.42|1929.97|1929.97|1931.46|1931.46|1929.43|1929.43|0
1600260000000|2020-09-16 12:40:00|1930.07|1930.07|1931.89|1931.89|1931.89|1931.89|1929.1|1929.1|0
1600260300000|2020-09-16 12:45:00|1931.73|1931.73|1932.88|1932.88|1934.29|1934.29|1931.7|1931.7|0
1600260600000|2020-09-16 12:50:00|1932.72|1932.72|1934.22|1934.22|1934.37|1934.37|1932.11|1932.11|0
1600260900000|2020-09-16 12:55:00|1934.25|1934.25|1932.83|1932.83|1934.59|1934.59|1932|1932|0
1600261200000|2020-09-16 13:00:00|1932.82|1932.82|1932.81|1932.81|1932.98|1932.98|1930.6|1930.6|0
1600261500000|2020-09-16 13:05:00|1932.85|1932.85|1931.68|1931.68|1933.21|1933.21|1930.99|1930.99|0
1600261800000|2020-09-16 13:10:00|1931.71|1931.71|1930.97|1930.97|1932.51|1932.51|1930.84|1930.84|0
1600262100000|2020-09-16 13:15:00|1931.13|1931.13|1931.66|1931.66|1932.15|1932.15|1931.07|1931.07|0
1600262400000|2020-09-16 13:20:00|1931.83|1931.83|1928.89|1928.89|1932.1|1932.1|1928.89|1928.89|0
1600262700000|2020-09-16 13:25:00|1928.73|1928.73|1927.79|1927.79|1929.56|1929.56|1927.79|1927.79|0
1600263000000|2020-09-16 13:30:00|1927.72|1927.72|1929.34|1929.34|1931.16|1931.16|1926.97|1926.97|0
1600263300000|2020-09-16 13:35:00|1928.82|1928.82|1925.95|1925.95|1928.93|1928.93|1925.64|1925.64|0
1600263600000|2020-09-16 13:40:00|1926.28|1926.28|1923.59|1923.59|1926.34|1926.34|1923.42|1923.42|0
1600263900000|2020-09-16 13:45:00|1923.53|1923.53|1926.1|1926.1|1926.26|1926.26|1923.41|1923.41|0
1600264200000|2020-09-16 13:50:00|1926.11|1926.11|1925.61|1925.61|1929.38|1929.38|1925.61|1925.61|0
1600264500000|2020-09-16 13:55:00|1925.49|1925.49|1927.28|1927.28|1927.88|1927.88|1925.49|1925.49|0
1600264800000|2020-09-16 14:00:00|1926.95|1926.95|1930.99|1930.99|1931.85|1931.85|1926.95|1926.95|0
1600265100000|2020-09-16 14:05:00|1931.15|1931.15|1931.32|1931.32|1933.56|1933.56|1929.93|1929.93|0
1600265400000|2020-09-16 14:10:00|1931.33|1931.33|1931.25|1931.25|1931.7|1931.7|1929.68|1929.68|0
1600265700000|2020-09-16 14:15:00|1931.3|1931.3|1936.49|1936.49|1936.6|1936.6|1931|1931|0
1600266000000|2020-09-16 14:20:00|1936.32|1936.32|1939.74|1939.74|1939.81|1939.81|1936.17|1936.17|0
1600266300000|2020-09-16 14:25:00|1939.7|1939.7|1939.78|1939.78|1941.28|1941.28|1939.42|1939.42|0
1600266600000|2020-09-16 14:30:00|1939.95|1939.95|1939.18|1939.18|1940.16|1940.16|1937.28|1937.28|0
1600266900000|2020-09-16 14:35:00|1939.12|1939.12|1941.96|1941.96|1942.1|1942.1|1939.12|1939.12|0
1600267200000|2020-09-16 14:40:00|1941.93|1941.93|1942.2|1942.2|1944.73|1944.73|1941.55|1941.55|0
1600267500000|2020-09-16 14:45:00|1942.16|1942.16|1941.33|1941.33|1943.12|1943.12|1940.74|1940.74|0
1600267800000|2020-09-16 14:50:00|1941.5|1941.5|1940.11|1940.11|1942.63|1942.63|1940.02|1940.02|0
1600268100000|2020-09-16 14:55:00|1940.05|1940.05|1941.05|1941.05|1941.63|1941.63|1939.42|1939.42|0
1600268400000|2020-09-16 15:00:00|1941.11|1941.11|1945.6|1945.6|1945.6|1945.6|1940.75|1940.75|0
1600268700000|2020-09-16 15:05:00|1945.56|1945.56|1946.62|1946.62|1946.71|1946.71|1944.79|1944.79|0
1600269000000|2020-09-16 15:10:00|1946.51|1946.51|1949.92|1949.92|1950.41|1950.41|1946.31|1946.31|0
1600269300000|2020-09-16 15:15:00|1949.98|1949.98|1949.91|1949.91|1950.35|1950.35|1948.35|1948.35|0
1600269600000|2020-09-16 15:20:00|1949.95|1949.95|1952.71|1952.71|1953.62|1953.62|1949.95|1949.95|0
1600269900000|2020-09-16 15:25:00|1952.6|1952.6|1952.23|1952.23|1952.72|1952.72|1951.11|1951.11|0
1600326900000|2020-09-17 07:15:00|1901.34|1901.34|1904.14|1904.14|1907.2|1907.2|1900.96|1900.96|0
1600327200000|2020-09-17 07:20:00|1904.08|1904.08|1902.1|1902.1|1904.55|1904.55|1898.69|1898.69|0
1600327500000|2020-09-17 07:25:00|1902.44|1902.44|1904.11|1904.11|1904.11|1904.11|1900.04|1900.04|0
1600327800000|2020-09-17 07:30:00|1904.28|1904.28|1901.85|1901.85|1905.57|1905.57|1901.6|1901.6|0
1600328100000|2020-09-17 07:35:00|1902.29|1902.29|1899.45|1899.45|1902.68|1902.68|1897.49|1897.49|0
1600328400000|2020-09-17 07:40:00|1899.28|1899.28|1899.37|1899.37|1899.61|1899.61|1897.43|1897.43|0
1600328700000|2020-09-17 07:45:00|1899.34|1899.34|1896.23|1896.23|1900.24|1900.24|1896.19|1896.19|0
1600329000000|2020-09-17 07:50:00|1896.22|1896.22|1900.43|1900.43|1900.43|1900.43|1895.37|1895.37|0
1600329300000|2020-09-17 07:55:00|1900.42|1900.42|1899.94|1899.94|1901.07|1901.07|1898.65|1898.65|0
1600329600000|2020-09-17 08:00:00|1900.11|1900.11|1900.54|1900.54|1903.35|1903.35|1899.02|1899.02|0
1600329900000|2020-09-17 08:05:00|1900.46|1900.46|1903.68|1903.68|1904.6|1904.6|1900.41|1900.41|0
1600330200000|2020-09-17 08:10:00|1904.01|1904.01|1903.02|1903.02|1904.77|1904.77|1902.98|1902.98|0
1600330500000|2020-09-17 08:15:00|1903.01|1903.01|1904.63|1904.63|1905.52|1905.52|1901.68|1901.68|0
1600330800000|2020-09-17 08:20:00|1904.57|1904.57|1906.01|1906.01|1906.6|1906.6|1903.48|1903.48|0
1600331100000|2020-09-17 08:25:00|1906.07|1906.07|1908.02|1908.02|1909.1|1909.1|1905.85|1905.85|0
1600331400000|2020-09-17 08:30:00|1908.19|1908.19|1911.32|1911.32|1911.32|1911.32|1908.19|1908.19|0
1600331700000|2020-09-17 08:35:00|1910.83|1910.83|1908.87|1908.87|1911.13|1911.13|1908.51|1908.51|0
1600332000000|2020-09-17 08:40:00|1909.03|1909.03|1911.03|1911.03|1911.43|1911.43|1909.03|1909.03|0
1600332300000|2020-09-17 08:45:00|1911.07|1911.07|1907.59|1907.59|1911.07|1911.07|1907.47|1907.47|0
1600332600000|2020-09-17 08:50:00|1907.58|1907.58|1909.13|1909.13|1909.36|1909.36|1907.42|1907.42|0
1600332900000|2020-09-17 08:55:00|1909.12|1909.12|1912.4|1912.4|1912.48|1912.48|1908.89|1908.89|0
1600333200000|2020-09-17 09:00:00|1912.41|1912.41|1912.18|1912.18|1914.89|1914.89|1912.13|1912.13|0
1600333500000|2020-09-17 09:05:00|1912.22|1912.22|1909.87|1909.87|1914.76|1914.76|1909.87|1909.87|0
1600333800000|2020-09-17 09:10:00|1909.78|1909.78|1912.97|1912.97|1913.94|1913.94|1909.26|1909.26|0
1600334100000|2020-09-17 09:15:00|1913.03|1913.03|1911.84|1911.84|1913.49|1913.49|1911.34|1911.34|0
1600334400000|2020-09-17 09:20:00|1911.98|1911.98|1909.61|1909.61|1913.07|1913.07|1909.55|1909.55|0
1600334700000|2020-09-17 09:25:00|1909.59|1909.59|1909.07|1909.07|1911.32|1911.32|1909.02|1909.02|0
1600335000000|2020-09-17 09:30:00|1909.24|1909.24|1906.3|1906.3|1909.24|1909.24|1906.3|1906.3|0
1600335300000|2020-09-17 09:35:00|1906.34|1906.34|1904.94|1904.94|1907.19|1907.19|1904.7|1904.7|0
1600335600000|2020-09-17 09:40:00|1904.93|1904.93|1904.82|1904.82|1906.3|1906.3|1904.21|1904.21|0
1600335900000|2020-09-17 09:45:00|1904.91|1904.91|1905.07|1905.07|1905.17|1905.17|1904.27|1904.27|0
1600336200000|2020-09-17 09:50:00|1905.24|1905.24|1908.47|1908.47|1908.47|1908.47|1905.21|1905.21|0
1600336500000|2020-09-17 09:55:00|1908.58|1908.58|1907.24|1907.24|1908.97|1908.97|1907.24|1907.24|0
1600336800000|2020-09-17 10:00:00|1907.21|1907.21|1905.64|1905.64|1907.43|1907.43|1905.64|1905.64|0
1600337100000|2020-09-17 10:05:00|1905.6|1905.6|1907.6|1907.6|1908.29|1908.29|1905.37|1905.37|0
1600337400000|2020-09-17 10:10:00|1907.48|1907.48|1912.87|1912.87|1912.87|1912.87|1906.69|1906.69|0
1600337700000|2020-09-17 10:15:00|1912.99|1912.99|1913.06|1913.06|1913.11|1913.11|1911.94|1911.94|0
1600338000000|2020-09-17 10:20:00|1913.12|1913.12|1914.96|1914.96|1915.33|1915.33|1913.12|1913.12|0
1600338300000|2020-09-17 10:25:00|1915.02|1915.02|1914.41|1914.41|1915.48|1915.48|1914.1|1914.1|0
1600338600000|2020-09-17 10:30:00|1914.51|1914.51|1914.03|1914.03|1916.23|1916.23|1913.7|1913.7|0
1600338900000|2020-09-17 10:35:00|1914.2|1914.2|1915.49|1915.49|1915.55|1915.55|1914.14|1914.14|0
1600339200000|2020-09-17 10:40:00|1915.46|1915.46|1914.54|1914.54|1915.71|1915.71|1914.51|1914.51|0
1600339500000|2020-09-17 10:45:00|1914.43|1914.43|1912.66|1912.66|1914.43|1914.43|1912.39|1912.39|0
1600339800000|2020-09-17 10:50:00|1913|1913|1913.24|1913.24|1913.57|1913.57|1912.02|1912.02|0
1600340100000|2020-09-17 10:55:00|1913.25|1913.25|1910.55|1910.55|1913.69|1913.69|1910.55|1910.55|0
1600340400000|2020-09-17 11:00:00|1910.32|1910.32|1913.14|1913.14|1913.14|1913.14|1909.61|1909.61|0
1600340700000|2020-09-17 11:05:00|1912.97|1912.97|1914.32|1914.32|1915.51|1915.51|1911.4|1911.4|0
1600341000000|2020-09-17 11:10:00|1914.15|1914.15|1911.08|1911.08|1914.71|1914.71|1911.08|1911.08|0
1600341300000|2020-09-17 11:15:00|1911.02|1911.02|1908.12|1908.12|1911.13|1911.13|1908.12|1908.12|0
1600341600000|2020-09-17 11:20:00|1908.15|1908.15|1910.49|1910.49|1910.61|1910.61|1908.05|1908.05|0
1600341900000|2020-09-17 11:25:00|1910.24|1910.24|1909.08|1909.08|1911.06|1911.06|1908.72|1908.72|0
1600342200000|2020-09-17 11:30:00|1908.91|1908.91|1910.44|1910.44|1911.79|1911.79|1908.41|1908.41|0
1600342500000|2020-09-17 11:35:00|1910.5|1910.5|1910.13|1910.13|1910.88|1910.88|1909.37|1909.37|0
1600342800000|2020-09-17 11:40:00|1910.19|1910.19|1911.7|1911.7|1911.87|1911.87|1910.01|1910.01|0
1600343100000|2020-09-17 11:45:00|1911.37|1911.37|1907.47|1907.47|1911.47|1911.47|1907.34|1907.34|0
1600343400000|2020-09-17 11:50:00|1907.41|1907.41|1906.11|1906.11|1908.16|1908.16|1906.03|1906.03|0
1600343700000|2020-09-17 11:55:00|1905.92|1905.92|1905|1905|1907.24|1907.24|1904.89|1904.89|0
1600344000000|2020-09-17 12:00:00|1905.06|1905.06|1904.05|1904.05|1905.38|1905.38|1903.52|1903.52|0
1600344300000|2020-09-17 12:05:00|1904.09|1904.09|1903.11|1903.11|1905.83|1905.83|1903.11|1903.11|0
1600344600000|2020-09-17 12:10:00|1903.47|1903.47|1902.92|1902.92|1903.88|1903.88|1902.25|1902.25|0
1600344900000|2020-09-17 12:15:00|1902.98|1902.98|1903.95|1903.95|1905.12|1905.12|1902.96|1902.96|0
1600345200000|2020-09-17 12:20:00|1904|1904|1903.92|1903.92|1904.51|1904.51|1903.06|1903.06|0
1600345500000|2020-09-17 12:25:00|1903.86|1903.86|1906.42|1906.42|1906.42|1906.42|1903.74|1903.74|0
1600345800000|2020-09-17 12:30:00|1906.5|1906.5|1908.49|1908.49|1908.59|1908.59|1905.52|1905.52|0
1600346100000|2020-09-17 12:35:00|1908.57|1908.57|1908.49|1908.49|1909.48|1909.48|1908.08|1908.08|0
1600346400000|2020-09-17 12:40:00|1908.55|1908.55|1907.67|1907.67|1908.55|1908.55|1906.52|1906.52|0
1600346700000|2020-09-17 12:45:00|1907.62|1907.62|1908.7|1908.7|1908.7|1908.7|1907.06|1907.06|0
1600347000000|2020-09-17 12:50:00|1908.64|1908.64|1909.44|1909.44|1910.07|1910.07|1908.04|1908.04|0
1600347300000|2020-09-17 12:55:00|1909.5|1909.5|1909.38|1909.38|1909.7|1909.7|1908.07|1908.07|0
1600347600000|2020-09-17 13:00:00|1909.55|1909.55|1908.51|1908.51|1911.3|1911.3|1908.51|1908.51|0
1600347900000|2020-09-17 13:05:00|1908.43|1908.43|1909.43|1909.43|1909.9|1909.9|1908.43|1908.43|0
1600348200000|2020-09-17 13:10:00|1909.59|1909.59|1910.18|1910.18|1910.18|1910.18|1909.26|1909.26|0
1600348500000|2020-09-17 13:15:00|1910.35|1910.35|1912.97|1912.97|1912.97|1912.97|1910.18|1910.18|0
1600348800000|2020-09-17 13:20:00|1912.91|1912.91|1914.09|1914.09|1914.09|1914.09|1912.91|1912.91|0
1600349100000|2020-09-17 13:25:00|1914.25|1914.25|1913.45|1913.45|1914.46|1914.46|1913.04|1913.04|0
1600349400000|2020-09-17 13:30:00|1913.5|1913.5|1916.51|1916.51|1916.51|1916.51|1912.88|1912.88|0
1600349700000|2020-09-17 13:35:00|1916.84|1916.84|1919.45|1919.45|1921.76|1921.76|1916.84|1916.84|0
1600350000000|2020-09-17 13:40:00|1919.41|1919.41|1917.45|1917.45|1920.71|1920.71|1916.24|1916.24|0
1600350300000|2020-09-17 13:45:00|1917.48|1917.48|1918.77|1918.77|1920.34|1920.34|1917.39|1917.39|0
1600350600000|2020-09-17 13:50:00|1918.44|1918.44|1918|1918|1920.05|1920.05|1917.61|1917.61|0
1600350900000|2020-09-17 13:55:00|1917.94|1917.94|1917.23|1917.23|1917.94|1917.94|1915.32|1915.32|0
1600351200000|2020-09-17 14:00:00|1917.24|1917.24|1916.6|1916.6|1919.44|1919.44|1916.01|1916.01|0
1600351500000|2020-09-17 14:05:00|1916.77|1916.77|1919.53|1919.53|1920.24|1920.24|1916.77|1916.77|0
1600351800000|2020-09-17 14:10:00|1919.47|1919.47|1923.57|1923.57|1923.65|1923.65|1919.36|1919.36|0
1600352100000|2020-09-17 14:15:00|1923.45|1923.45|1924.21|1924.21|1924.54|1924.54|1922.88|1922.88|0
1600352400000|2020-09-17 14:20:00|1924.37|1924.37|1926.01|1926.01|1927.62|1927.62|1924.37|1924.37|0
1600352700000|2020-09-17 14:25:00|1926.12|1926.12|1923.95|1923.95|1926.12|1926.12|1923.71|1923.71|0
1600353000000|2020-09-17 14:30:00|1924.01|1924.01|1923.01|1923.01|1924.06|1924.06|1918.04|1918.04|0
1600353300000|2020-09-17 14:35:00|1923.24|1923.24|1922.49|1922.49|1925.93|1925.93|1922.49|1922.49|0
1600353600000|2020-09-17 14:40:00|1922.43|1922.43|1919.66|1919.66|1923.4|1923.4|1919.66|1919.66|0
1600353900000|2020-09-17 14:45:00|1919.6|1919.6|1917.99|1917.99|1922.03|1922.03|1917.99|1917.99|0
1600354200000|2020-09-17 14:50:00|1918.16|1918.16|1917.33|1917.33|1918.5|1918.5|1915.66|1915.66|0
1600354500000|2020-09-17 14:55:00|1917.16|1917.16|1914.61|1914.61|1917.16|1917.16|1914.33|1914.33|0
1600354800000|2020-09-17 15:00:00|1914.78|1914.78|1920.59|1920.59|1920.59|1920.59|1914.78|1914.78|0
1600355100000|2020-09-17 15:05:00|1920.6|1920.6|1919.34|1919.34|1920.8|1920.8|1918.42|1918.42|0
1600355400000|2020-09-17 15:10:00|1919.28|1919.28|1920.4|1920.4|1920.58|1920.58|1918.59|1918.59|0
1600355700000|2020-09-17 15:15:00|1920.23|1920.23|1919.68|1919.68|1920.58|1920.58|1917.57|1917.57|0
1600356000000|2020-09-17 15:20:00|1919.84|1919.84|1918.81|1918.81|1920.91|1920.91|1918.68|1918.68|0
1600356300000|2020-09-17 15:25:00|1918.87|1918.87|1919.49|1919.49|1919.6|1919.6|1917.3|1917.3|0
1600413300000|2020-09-18 07:15:00|1894.15|1894.15|1894.26|1894.26|1895.77|1895.77|1890.33|1890.33|0
1600413600000|2020-09-18 07:20:00|1894.45|1894.45|1893.4|1893.4|1895.94|1895.94|1892.4|1892.4|0
1600413900000|2020-09-18 07:25:00|1893.44|1893.44|1886.74|1886.74|1893.52|1893.52|1886.74|1886.74|0
1600414200000|2020-09-18 07:30:00|1886.79|1886.79|1882.36|1882.36|1887.26|1887.26|1882.15|1882.15|0
1600414500000|2020-09-18 07:35:00|1882.2|1882.2|1881.74|1881.74|1883.01|1883.01|1880.1|1880.1|0
1600414800000|2020-09-18 07:40:00|1882.07|1882.07|1888.99|1888.99|1888.99|1888.99|1881.8|1881.8|0
1600415100000|2020-09-18 07:45:00|1889.22|1889.22|1887.46|1887.46|1889.63|1889.63|1885.42|1885.42|0
1600415400000|2020-09-18 07:50:00|1887.4|1887.4|1884.7|1884.7|1888.43|1888.43|1884.7|1884.7|0
1600415700000|2020-09-18 07:55:00|1884.54|1884.54|1886.66|1886.66|1887.92|1887.92|1883.23|1883.23|0
1600416000000|2020-09-18 08:00:00|1886.49|1886.49|1885.95|1885.95|1888.24|1888.24|1885.05|1885.05|0
1600416300000|2020-09-18 08:05:00|1885.82|1885.82|1887.02|1887.02|1889.24|1889.24|1885.29|1885.29|0
1600416600000|2020-09-18 08:10:00|1887.12|1887.12|1889.66|1889.66|1889.66|1889.66|1886.05|1886.05|0
1600416900000|2020-09-18 08:15:00|1889.69|1889.69|1892.96|1892.96|1893.18|1893.18|1889.69|1889.69|0
1600417200000|2020-09-18 08:20:00|1892.98|1892.98|1896.51|1896.51|1896.51|1896.51|1892.15|1892.15|0
1600417500000|2020-09-18 08:25:00|1896.76|1896.76|1897.3|1897.3|1897.3|1897.3|1895.02|1895.02|0
1600417800000|2020-09-18 08:30:00|1897.13|1897.13|1891.28|1891.28|1897.13|1897.13|1891.15|1891.15|0
1600418100000|2020-09-18 08:35:00|1891.45|1891.45|1889.43|1889.43|1891.45|1891.45|1889.18|1889.18|0
1600418400000|2020-09-18 08:40:00|1889.37|1889.37|1889.68|1889.68|1890.98|1890.98|1889.26|1889.26|0
1600418700000|2020-09-18 08:45:00|1889.62|1889.62|1889.66|1889.66|1890.53|1890.53|1888.48|1888.48|0
1600419000000|2020-09-18 08:50:00|1889.64|1889.64|1887.93|1887.93|1890.04|1890.04|1887.93|1887.93|0
1600419300000|2020-09-18 08:55:00|1887.9|1887.9|1889.55|1889.55|1889.98|1889.98|1886.59|1886.59|0
1600419600000|2020-09-18 09:00:00|1889.47|1889.47|1900.73|1900.73|1902.09|1902.09|1888.56|1888.56|0
1600419900000|2020-09-18 09:05:00|1900.79|1900.79|1894.9|1894.9|1901.21|1901.21|1892.22|1892.22|0
1600420500000|2020-09-18 09:15:00|1895.36|1895.36|1898.84|1898.84|1903.1|1903.1|1895.24|1895.24|0
1600420800000|2020-09-18 09:20:00|1898.68|1898.68|1896.07|1896.07|1898.68|1898.68|1895.53|1895.53|0
1600421100000|2020-09-18 09:25:00|1896.18|1896.18|1895.21|1895.21|1897.9|1897.9|1895.21|1895.21|0
1600421400000|2020-09-18 09:30:00|1895.18|1895.18|1893.42|1893.42|1895.98|1895.98|1893.42|1893.42|0
1600421700000|2020-09-18 09:35:00|1893.25|1893.25|1896.03|1896.03|1896.14|1896.14|1891.8|1891.8|0
1600422000000|2020-09-18 09:40:00|1896.09|1896.09|1893.68|1893.68|1896.51|1896.51|1891.51|1891.51|0
1600422300000|2020-09-18 09:45:00|1893.74|1893.74|1889.76|1889.76|1894.37|1894.37|1889.76|1889.76|0
1600422600000|2020-09-18 09:50:00|1890.31|1890.31|1883.18|1883.18|1890.33|1890.33|1882.35|1882.35|0
1600422900000|2020-09-18 09:55:00|1883.24|1883.24|1880.32|1880.32|1885.24|1885.24|1879.42|1879.42|0
1600423200000|2020-09-18 10:00:00|1880.65|1880.65|1884.62|1884.62|1885.02|1885.02|1878.67|1878.67|0
1600423500000|2020-09-18 10:05:00|1884.9|1884.9|1884.5|1884.5|1885.83|1885.83|1882.83|1882.83|0
1600423800000|2020-09-18 10:10:00|1884.45|1884.45|1888.18|1888.18|1889.68|1889.68|1884.45|1884.45|0
1600424100000|2020-09-18 10:15:00|1888.07|1888.07|1885.89|1885.89|1888.74|1888.74|1885.89|1885.89|0
1600424400000|2020-09-18 10:20:00|1885.72|1885.72|1888.57|1888.57|1888.57|1888.57|1885.72|1885.72|0
1600424700000|2020-09-18 10:25:00|1888.4|1888.4|1883.72|1883.72|1888.4|1888.4|1883.72|1883.72|0
1600425000000|2020-09-18 10:30:00|1883.55|1883.55|1882.25|1882.25|1883.85|1883.85|1881.34|1881.34|0
1600425300000|2020-09-18 10:35:00|1882.36|1882.36|1884.62|1884.62|1885.01|1885.01|1882.36|1882.36|0
1600425600000|2020-09-18 10:40:00|1884.65|1884.65|1884.58|1884.58|1886.66|1886.66|1884.1|1884.1|0
1600425900000|2020-09-18 10:45:00|1884.66|1884.66|1884.68|1884.68|1885.3|1885.3|1883.46|1883.46|0
1600426200000|2020-09-18 10:50:00|1884.77|1884.77|1883.85|1883.85|1885.33|1885.33|1882.74|1882.74|0
1600426500000|2020-09-18 10:55:00|1884.28|1884.28|1883.77|1883.77|1885.09|1885.09|1883.52|1883.52|0
1600426800000|2020-09-18 11:00:00|1883.85|1883.85|1884.67|1884.67|1885.64|1885.64|1883.22|1883.22|0
1600427100000|2020-09-18 11:05:00|1884.72|1884.72|1885.05|1885.05|1886.15|1886.15|1884.47|1884.47|0
1600427400000|2020-09-18 11:10:00|1885.1|1885.1|1886.47|1886.47|1886.54|1886.54|1884.98|1884.98|0
1600427700000|2020-09-18 11:15:00|1886.5|1886.5|1885.08|1885.08|1887.44|1887.44|1885.08|1885.08|0
1600428000000|2020-09-18 11:20:00|1884.99|1884.99|1883.26|1883.26|1885.33|1885.33|1883.09|1883.09|0
1600428300000|2020-09-18 11:25:00|1882.76|1882.76|1884.78|1884.78|1884.83|1884.83|1882.41|1882.41|0
1600428600000|2020-09-18 11:30:00|1884.89|1884.89|1886.51|1886.51|1886.79|1886.79|1884.89|1884.89|0
1600428900000|2020-09-18 11:35:00|1886.56|1886.56|1885.28|1885.28|1886.93|1886.93|1884.39|1884.39|0
1600429200000|2020-09-18 11:40:00|1885.23|1885.23|1883.77|1883.77|1885.31|1885.31|1883.27|1883.27|0
1600429500000|2020-09-18 11:45:00|1883.74|1883.74|1885.09|1885.09|1885.09|1885.09|1883.29|1883.29|0
1600429800000|2020-09-18 11:50:00|1885.2|1885.2|1883.68|1883.68|1885.77|1885.77|1883.5|1883.5|0
1600430100000|2020-09-18 11:55:00|1883.65|1883.65|1883.81|1883.81|1884.45|1884.45|1883.64|1883.64|0
1600430400000|2020-09-18 12:00:00|1884.14|1884.14|1882|1882|1884.26|1884.26|1881.7|1881.7|0
1600430700000|2020-09-18 12:05:00|1881.98|1881.98|1880.81|1880.81|1882.09|1882.09|1880.78|1880.78|0
1600431000000|2020-09-18 12:10:00|1880.77|1880.77|1880.89|1880.89|1881.56|1881.56|1880.29|1880.29|0
1600431300000|2020-09-18 12:15:00|1881.22|1881.22|1878.98|1878.98|1881.22|1881.22|1878.98|1878.98|0
1600431600000|2020-09-18 12:20:00|1878.65|1878.65|1877.17|1877.17|1878.82|1878.82|1876.14|1876.14|0
1600431900000|2020-09-18 12:25:00|1877.29|1877.29|1877.22|1877.22|1877.4|1877.4|1875.43|1875.43|0
1600432200000|2020-09-18 12:30:00|1877.39|1877.39|1877.73|1877.73|1878.37|1878.37|1877.11|1877.11|0
1600432500000|2020-09-18 12:35:00|1877.85|1877.85|1877.79|1877.79|1879.81|1879.81|1877.57|1877.57|0
1600432800000|2020-09-18 12:40:00|1877.8|1877.8|1876.96|1876.96|1878.33|1878.33|1876.96|1876.96|0
1600433100000|2020-09-18 12:45:00|1876.63|1876.63|1874.73|1874.73|1876.75|1876.75|1874.73|1874.73|0
1600433400000|2020-09-18 12:50:00|1874.69|1874.69|1875.49|1875.49|1875.69|1875.69|1874.05|1874.05|0
1600433700000|2020-09-18 12:55:00|1875.66|1875.66|1878.55|1878.55|1879.06|1879.06|1875.38|1875.38|0
1600434000000|2020-09-18 13:00:00|1878.54|1878.54|1877.36|1877.36|1879.73|1879.73|1877.3|1877.3|0
1600434300000|2020-09-18 13:05:00|1877.58|1877.58|1880.9|1880.9|1882.18|1882.18|1876.98|1876.98|0
1600434600000|2020-09-18 13:10:00|1880.89|1880.89|1879.56|1879.56|1881.18|1881.18|1878.71|1878.71|0
1600434900000|2020-09-18 13:15:00|1879.45|1879.45|1878.03|1878.03|1880.1|1880.1|1877.9|1877.9|0
1600435200000|2020-09-18 13:20:00|1878.19|1878.19|1878.87|1878.87|1879.46|1879.46|1877.07|1877.07|0
1600435500000|2020-09-18 13:25:00|1879.03|1879.03|1879.96|1879.96|1882.84|1882.84|1879.03|1879.03|0
1600435800000|2020-09-18 13:30:00|1880.13|1880.13|1879.29|1879.29|1880.79|1880.79|1877.29|1877.29|0
1600436100000|2020-09-18 13:35:00|1879.28|1879.28|1879.07|1879.07|1879.36|1879.36|1875.64|1875.64|0
1600436400000|2020-09-18 13:40:00|1879.23|1879.23|1876.44|1876.44|1879.81|1879.81|1875.64|1875.64|0
1600436700000|2020-09-18 13:45:00|1876.43|1876.43|1876.48|1876.48|1877.67|1877.67|1874.85|1874.85|0
1600437000000|2020-09-18 13:50:00|1876.37|1876.37|1873.69|1873.69|1876.43|1876.43|1873.46|1873.46|0
1600437300000|2020-09-18 13:55:00|1873.63|1873.63|1874.83|1874.83|1874.83|1874.83|1872.94|1872.94|0
1600437600000|2020-09-18 14:00:00|1874.89|1874.89|1874.59|1874.59|1875.02|1875.02|1873.79|1873.79|0
1600437900000|2020-09-18 14:05:00|1874.53|1874.53|1878.52|1878.52|1879.04|1879.04|1873.83|1873.83|0
1600438200000|2020-09-18 14:10:00|1878.33|1878.33|1879.26|1879.26|1879.28|1879.28|1876.91|1876.91|0
1600438500000|2020-09-18 14:15:00|1879.38|1879.38|1880.66|1880.66|1882.25|1882.25|1879.15|1879.15|0
1600438800000|2020-09-18 14:20:00|1880.69|1880.69|1880.52|1880.52|1881.42|1881.42|1879.78|1879.78|0
1600439100000|2020-09-18 14:25:00|1880.46|1880.46|1879.66|1879.66|1880.46|1880.46|1878.86|1878.86|0
1600439400000|2020-09-18 14:30:00|1879.65|1879.65|1876.1|1876.1|1879.66|1879.66|1876.1|1876.1|0
1600439700000|2020-09-18 14:35:00|1876.06|1876.06|1876.88|1876.88|1876.98|1876.98|1875.35|1875.35|0
1600440000000|2020-09-18 14:40:00|1876.79|1876.79|1876.33|1876.33|1877.88|1877.88|1875.34|1875.34|0
1600440300000|2020-09-18 14:45:00|1876.36|1876.36|1875.85|1875.85|1876.51|1876.51|1873.86|1873.86|0
1600440600000|2020-09-18 14:50:00|1876.02|1876.02|1872.8|1872.8|1876.36|1876.36|1872.8|1872.8|0
1600440900000|2020-09-18 14:55:00|1872.79|1872.79|1870.26|1870.26|1873.03|1873.03|1869.87|1869.87|0
1600441200000|2020-09-18 15:00:00|1870.2|1870.2|1875.26|1875.26|1875.44|1875.44|1870.2|1870.2|0
1600441500000|2020-09-18 15:05:00|1875.42|1875.42|1878.2|1878.2|1879.6|1879.6|1874.74|1874.74|0
1600441800000|2020-09-18 15:10:00|1878.24|1878.24|1878.44|1878.44|1879.33|1879.33|1877.29|1877.29|0
1600442100000|2020-09-18 15:15:00|1878.53|1878.53|1874.41|1874.41|1879.72|1879.72|1874.38|1874.38|0
1600442400000|2020-09-18 15:20:00|1874.57|1874.57|1871.65|1871.65|1875.59|1875.59|1871.43|1871.43|0
1600442700000|2020-09-18 15:25:00|1871.6|1871.6|1872.73|1872.73|1873.77|1873.77|1871.25|1871.25|0
1600672500000|2020-09-21 07:15:00|1796.77|1796.77|1804.58|1804.58|1804.58|1804.58|1795.08|1795.08|0
1600672800000|2020-09-21 07:20:00|1804.5|1804.5|1793.91|1793.91|1804.84|1804.84|1793.21|1793.21|0
1600673100000|2020-09-21 07:25:00|1793.25|1793.25|1789.22|1789.22|1794.56|1794.56|1787.22|1787.22|0
1600673400000|2020-09-21 07:30:00|1789.28|1789.28|1779.02|1779.02|1789.28|1789.28|1777.99|1777.99|0
1600673700000|2020-09-21 07:35:00|1779.19|1779.19|1776.2|1776.2|1779.44|1779.44|1774.75|1774.75|0
1600674000000|2020-09-21 07:40:00|1775.85|1775.85|1774.65|1774.65|1777.26|1777.26|1773.42|1773.42|0
1600674300000|2020-09-21 07:45:00|1775.15|1775.15|1776.46|1776.46|1776.96|1776.96|1773.27|1773.27|0
1600674600000|2020-09-21 07:50:00|1775.92|1775.92|1774.87|1774.87|1776.53|1776.53|1772.55|1772.55|0
1600674900000|2020-09-21 07:55:00|1774.21|1774.21|1784.42|1784.42|1785.25|1785.25|1773.78|1773.78|0
1600675200000|2020-09-21 08:00:00|1784.49|1784.49|1782.21|1782.21|1784.49|1784.49|1778.49|1778.49|0
1600675500000|2020-09-21 08:05:00|1782.15|1782.15|1775.8|1775.8|1782.25|1782.25|1775.8|1775.8|0
1600675800000|2020-09-21 08:10:00|1776.14|1776.14|1776.53|1776.53|1777.49|1777.49|1775.5|1775.5|0
1600676100000|2020-09-21 08:15:00|1776.39|1776.39|1776.12|1776.12|1777.35|1777.35|1774.85|1774.85|0
1600676400000|2020-09-21 08:20:00|1776.13|1776.13|1774.23|1774.23|1777.33|1777.33|1773.94|1773.94|0
1600676700000|2020-09-21 08:25:00|1774.57|1774.57|1772.1|1772.1|1775.77|1775.77|1772.1|1772.1|0
1600677000000|2020-09-21 08:30:00|1772.04|1772.04|1770.29|1770.29|1772.79|1772.79|1769.32|1769.32|0
1600677300000|2020-09-21 08:35:00|1770.28|1770.28|1769.91|1769.91|1770.29|1770.29|1768.28|1768.28|0
1600677600000|2020-09-21 08:40:00|1770.02|1770.02|1766.16|1766.16|1772.07|1772.07|1765.99|1765.99|0
1600677900000|2020-09-21 08:45:00|1766.22|1766.22|1766.5|1766.5|1767.2|1767.2|1765.1|1765.1|0
1600678200000|2020-09-21 08:50:00|1766.53|1766.53|1763.39|1763.39|1767.24|1767.24|1763.15|1763.15|0
1600678500000|2020-09-21 08:55:00|1763.47|1763.47|1762.58|1762.58|1765.03|1765.03|1762.48|1762.48|0
1600678800000|2020-09-21 09:00:00|1762.67|1762.67|1759.93|1759.93|1762.67|1762.67|1758.32|1758.32|0
1600679100000|2020-09-21 09:05:00|1760.1|1760.1|1757.57|1757.57|1761.97|1761.97|1754.79|1754.79|0
1600679400000|2020-09-21 09:10:00|1757.74|1757.74|1761.21|1761.21|1764.88|1764.88|1757.22|1757.22|0
1600679700000|2020-09-21 09:15:00|1761.27|1761.27|1763.82|1763.82|1763.83|1763.83|1760.34|1760.34|0
1600680000000|2020-09-21 09:20:00|1764.04|1764.04|1760.44|1760.44|1764.55|1764.55|1759.81|1759.81|0
1600680300000|2020-09-21 09:25:00|1760.77|1760.77|1759.52|1759.52|1762.32|1762.32|1758.75|1758.75|0
1600680600000|2020-09-21 09:30:00|1759.58|1759.58|1753.33|1753.33|1759.86|1759.86|1753.1|1753.1|0
1600680900000|2020-09-21 09:35:00|1753.37|1753.37|1751.36|1751.36|1755.52|1755.52|1751.36|1751.36|0
1600681200000|2020-09-21 09:40:00|1751.35|1751.35|1748.29|1748.29|1752.47|1752.47|1748.26|1748.26|0
1600681500000|2020-09-21 09:45:00|1748.46|1748.46|1745.03|1745.03|1749.46|1749.46|1744.08|1744.08|0
1600681800000|2020-09-21 09:50:00|1745.2|1745.2|1745.51|1745.51|1746.6|1746.6|1742.54|1742.54|0
1600682100000|2020-09-21 09:55:00|1745.68|1745.68|1740.86|1740.86|1745.75|1745.75|1740.54|1740.54|0
1600682400000|2020-09-21 10:00:00|1740.97|1740.97|1740.66|1740.66|1741.42|1741.42|1738.73|1738.73|0
1600682700000|2020-09-21 10:05:00|1740.99|1740.99|1741.64|1741.64|1741.97|1741.97|1737.94|1737.94|0
1600683000000|2020-09-21 10:10:00|1741.97|1741.97|1739.56|1739.56|1741.97|1741.97|1739.34|1739.34|0
1600683300000|2020-09-21 10:15:00|1739.39|1739.39|1740.45|1740.45|1740.93|1740.93|1738.52|1738.52|0
1600683600000|2020-09-21 10:20:00|1740.28|1740.28|1740.93|1740.93|1742.23|1742.23|1739.09|1739.09|0
1600683900000|2020-09-21 10:25:00|1741.02|1741.02|1742.19|1742.19|1742.69|1742.69|1740|1740|0
1600684200000|2020-09-21 10:30:00|1742.27|1742.27|1749.27|1749.27|1749.76|1749.76|1741.93|1741.93|0
1600684500000|2020-09-21 10:35:00|1749.28|1749.28|1751.78|1751.78|1752.29|1752.29|1747.48|1747.48|0
1600684800000|2020-09-21 10:40:00|1751.45|1751.45|1746.12|1746.12|1751.78|1751.78|1745.76|1745.76|0
1600685100000|2020-09-21 10:45:00|1745.96|1745.96|1744.64|1744.64|1746.12|1746.12|1742.82|1742.82|0
1600685400000|2020-09-21 10:50:00|1744.81|1744.81|1747.54|1747.54|1747.54|1747.54|1744.31|1744.31|0
1600685700000|2020-09-21 10:55:00|1747.37|1747.37|1748.58|1748.58|1749.59|1749.59|1746.91|1746.91|0
1600686000000|2020-09-21 11:00:00|1748.73|1748.73|1752.78|1752.78|1753.38|1753.38|1748.73|1748.73|0
1600686300000|2020-09-21 11:05:00|1752.95|1752.95|1752.27|1752.27|1754.31|1754.31|1752.21|1752.21|0
1600686600000|2020-09-21 11:10:00|1752.32|1752.32|1756.08|1756.08|1756.47|1756.47|1751.3|1751.3|0
1600686900000|2020-09-21 11:15:00|1756.09|1756.09|1753.01|1753.01|1756.39|1756.39|1751.95|1751.95|0
1600687200000|2020-09-21 11:20:00|1753.24|1753.24|1752.94|1752.94|1754.72|1754.72|1752.46|1752.46|0
1600687500000|2020-09-21 11:25:00|1753.28|1753.28|1752.5|1752.5|1753.97|1753.97|1751.48|1751.48|0
1600687800000|2020-09-21 11:30:00|1752.33|1752.33|1753.68|1753.68|1754.78|1754.78|1752.33|1752.33|0
1600688100000|2020-09-21 11:35:00|1753.66|1753.66|1753.91|1753.91|1755.73|1755.73|1752.93|1752.93|0
1600688400000|2020-09-21 11:40:00|1753.85|1753.85|1756.04|1756.04|1756.46|1756.46|1752.89|1752.89|0
1600688700000|2020-09-21 11:45:00|1756.65|1756.65|1758.22|1758.22|1758.22|1758.22|1755.47|1755.47|0
1600689000000|2020-09-21 11:50:00|1758.26|1758.26|1766.72|1766.72|1766.97|1766.97|1758.26|1758.26|0
1600689300000|2020-09-21 11:55:00|1766.89|1766.89|1769.56|1769.56|1769.68|1769.68|1766.83|1766.83|0
1600689600000|2020-09-21 12:00:00|1769.47|1769.47|1768.59|1768.59|1770.19|1770.19|1767.26|1767.26|0
1600689900000|2020-09-21 12:05:00|1768.68|1768.68|1767.13|1767.13|1770.17|1770.17|1765.42|1765.42|0
1600690200000|2020-09-21 12:10:00|1767.3|1767.3|1768.51|1768.51|1768.52|1768.52|1764.33|1764.33|0
1600690500000|2020-09-21 12:15:00|1768.34|1768.34|1773.46|1773.46|1773.85|1773.85|1768.34|1768.34|0
1600690800000|2020-09-21 12:20:00|1773.29|1773.29|1766.88|1766.88|1773.29|1773.29|1766.46|1766.46|0
1600691100000|2020-09-21 12:25:00|1766.9|1766.9|1768.76|1768.76|1771.44|1771.44|1766.9|1766.9|0
1600691400000|2020-09-21 12:30:00|1768.95|1768.95|1768.7|1768.7|1770.57|1770.57|1767.64|1767.64|0
1600691700000|2020-09-21 12:35:00|1768.69|1768.69|1774.43|1774.43|1775.07|1775.07|1768.69|1768.69|0
1600692000000|2020-09-21 12:40:00|1774.48|1774.48|1770.66|1770.66|1774.95|1774.95|1770.66|1770.66|0
1600692300000|2020-09-21 12:45:00|1770.83|1770.83|1771.67|1771.67|1772.59|1772.59|1770.83|1770.83|0
1600692600000|2020-09-21 12:50:00|1771.52|1771.52|1773.09|1773.09|1774.22|1774.22|1771.14|1771.14|0
1600692900000|2020-09-21 12:55:00|1773.15|1773.15|1773.46|1773.46|1774.96|1774.96|1773.02|1773.02|0
1600693200000|2020-09-21 13:00:00|1773.62|1773.62|1774.03|1774.03|1775.53|1775.53|1772.49|1772.49|0
1600693500000|2020-09-21 13:05:00|1774.53|1774.53|1769.4|1769.4|1774.53|1774.53|1769.36|1769.36|0
1600693800000|2020-09-21 13:10:00|1769.38|1769.38|1773.46|1773.46|1773.46|1773.46|1769.38|1769.38|0
1600694100000|2020-09-21 13:15:00|1773.79|1773.79|1773.67|1773.67|1774.2|1774.2|1772.57|1772.57|0
1600694400000|2020-09-21 13:20:00|1773.78|1773.78|1772.6|1772.6|1774.6|1774.6|1770.5|1770.5|0
1600694700000|2020-09-21 13:25:00|1772.93|1772.93|1773.34|1773.34|1775.76|1775.76|1772.65|1772.65|0
1600695000000|2020-09-21 13:30:00|1773.5|1773.5|1776.41|1776.41|1779.53|1779.53|1772.43|1772.43|0
1600695300000|2020-09-21 13:35:00|1776.36|1776.36|1776.16|1776.16|1776.91|1776.91|1773.47|1773.47|0
1600695600000|2020-09-21 13:40:00|1776.07|1776.07|1777.56|1777.56|1779.12|1779.12|1774.86|1774.86|0
1600695900000|2020-09-21 13:45:00|1777.51|1777.51|1786.08|1786.08|1786.41|1786.41|1775.92|1775.92|0
1600696200000|2020-09-21 13:50:00|1786.25|1786.25|1788.85|1788.85|1788.88|1788.88|1783.13|1783.13|0
1600696500000|2020-09-21 13:55:00|1788.79|1788.79|1786.54|1786.54|1788.97|1788.97|1784.98|1784.98|0
1600696800000|2020-09-21 14:00:00|1786.71|1786.71|1788.5|1788.5|1790.17|1790.17|1786.53|1786.53|0
1600697100000|2020-09-21 14:05:00|1788.56|1788.56|1785.81|1785.81|1788.91|1788.91|1785.27|1785.27|0
1600697400000|2020-09-21 14:10:00|1785.78|1785.78|1780.86|1780.86|1787.44|1787.44|1780.81|1780.81|0
1600697700000|2020-09-21 14:15:00|1780.7|1780.7|1775.94|1775.94|1781.07|1781.07|1774.79|1774.79|0
1600698000000|2020-09-21 14:20:00|1775.72|1775.72|1777.07|1777.07|1777.07|1777.07|1772.79|1772.79|0
1600698300000|2020-09-21 14:25:00|1777.12|1777.12|1774.88|1774.88|1777.21|1777.21|1773.29|1773.29|0
1600698600000|2020-09-21 14:30:00|1775.04|1775.04|1769.54|1769.54|1775.2|1775.2|1769.04|1769.04|0
1600698900000|2020-09-21 14:35:00|1769.68|1769.68|1766.29|1766.29|1769.77|1769.77|1765.74|1765.74|0
1600699200000|2020-09-21 14:40:00|1766.17|1766.17|1764.58|1764.58|1767.15|1767.15|1764.39|1764.39|0
1600699500000|2020-09-21 14:45:00|1764.53|1764.53|1769.41|1769.41|1769.41|1769.41|1764.53|1764.53|0
1600699800000|2020-09-21 14:50:00|1769.3|1769.3|1768.95|1768.95|1769.41|1769.41|1766.74|1766.74|0
1600700100000|2020-09-21 14:55:00|1768.78|1768.78|1768.79|1768.79|1769.45|1769.45|1767.72|1767.72|0
1600700400000|2020-09-21 15:00:00|1768.4|1768.4|1768.36|1768.36|1768.4|1768.4|1766.21|1766.21|0
1600700700000|2020-09-21 15:05:00|1768.35|1768.35|1767.47|1767.47|1769.06|1769.06|1767.03|1767.03|0
1600701000000|2020-09-21 15:10:00|1767.48|1767.48|1766.28|1766.28|1769.83|1769.83|1766.28|1766.28|0
1600701300000|2020-09-21 15:15:00|1766.3|1766.3|1764.51|1764.51|1766.55|1766.55|1763.78|1763.78|0
1600701600000|2020-09-21 15:20:00|1764.5|1764.5|1763.48|1763.48|1765.47|1765.47|1762.57|1762.57|0
1600701900000|2020-09-21 15:25:00|1763.31|1763.31|1762.77|1762.77|1764.08|1764.08|1760.82|1760.82|0
1600758900000|2020-09-22 07:15:00|1754.64|1754.64|1756.88|1756.88|1757.61|1757.61|1752.81|1752.81|0
1600759200000|2020-09-22 07:20:00|1757.06|1757.06|1762.42|1762.42|1764.77|1764.77|1757.06|1757.06|0
1600759500000|2020-09-22 07:25:00|1762.75|1762.75|1761.85|1761.85|1763.01|1763.01|1759.48|1759.48|0
1600759800000|2020-09-22 07:30:00|1761.96|1761.96|1765.74|1765.74|1765.86|1765.86|1761.89|1761.89|0
1600760100000|2020-09-22 07:35:00|1765.46|1765.46|1765.49|1765.49|1766.29|1766.29|1761.73|1761.73|0
1600760400000|2020-09-22 07:40:00|1765.51|1765.51|1769.08|1769.08|1769.08|1769.08|1765.36|1765.36|0
1600760700000|2020-09-22 07:45:00|1769.16|1769.16|1776.61|1776.61|1776.67|1776.67|1769.16|1769.16|0
1600761000000|2020-09-22 07:50:00|1776.44|1776.44|1776.28|1776.28|1779.47|1779.47|1775.85|1775.85|0
1600761300000|2020-09-22 07:55:00|1776.32|1776.32|1776.56|1776.56|1778.47|1778.47|1775.35|1775.35|0
1600761600000|2020-09-22 08:00:00|1777.29|1777.29|1773.92|1773.92|1777.87|1777.87|1773.92|1773.92|0
1600761900000|2020-09-22 08:05:00|1773.83|1773.83|1771.78|1771.78|1774.18|1774.18|1769.79|1769.79|0
1600762200000|2020-09-22 08:10:00|1771.45|1771.45|1767.96|1767.96|1771.47|1771.47|1766.92|1766.92|0
1600762500000|2020-09-22 08:15:00|1767.88|1767.88|1766.42|1766.42|1770.14|1770.14|1766.2|1766.2|0
1600762800000|2020-09-22 08:20:00|1766.71|1766.71|1761.89|1761.89|1766.71|1766.71|1760.69|1760.69|0
1600763100000|2020-09-22 08:25:00|1761.72|1761.72|1762.08|1762.08|1762.64|1762.64|1759.75|1759.75|0
1600763400000|2020-09-22 08:30:00|1761.94|1761.94|1759.58|1759.58|1761.94|1761.94|1759.23|1759.23|0
1600763700000|2020-09-22 08:35:00|1759.56|1759.56|1754.09|1754.09|1759.56|1759.56|1753.97|1753.97|0
1600764000000|2020-09-22 08:40:00|1754.12|1754.12|1753.56|1753.56|1754.75|1754.75|1752|1752|0
1600764300000|2020-09-22 08:45:00|1753.48|1753.48|1752.58|1752.58|1754.6|1754.6|1752.49|1752.49|0
1600764600000|2020-09-22 08:50:00|1752.41|1752.41|1751.7|1751.7|1752.64|1752.64|1749.28|1749.28|0
1600764900000|2020-09-22 08:55:00|1751.66|1751.66|1753.08|1753.08|1753.08|1753.08|1750.74|1750.74|0
1600765200000|2020-09-22 09:00:00|1753.07|1753.07|1752.18|1752.18|1753.44|1753.44|1750.68|1750.68|0
1600765500000|2020-09-22 09:05:00|1752.51|1752.51|1755.16|1755.16|1756.62|1756.62|1752.51|1752.51|0
1600765800000|2020-09-22 09:10:00|1755.19|1755.19|1759.04|1759.04|1759.36|1759.36|1755.19|1755.19|0
1600766100000|2020-09-22 09:15:00|1758.96|1758.96|1757.5|1757.5|1759.28|1759.28|1757.21|1757.21|0
1600766400000|2020-09-22 09:20:00|1757.33|1757.33|1760.52|1760.52|1760.67|1760.67|1756.46|1756.46|0
1600766700000|2020-09-22 09:25:00|1760.46|1760.46|1758.45|1758.45|1760.84|1760.84|1756.95|1756.95|0
1600767000000|2020-09-22 09:30:00|1758.78|1758.78|1758.56|1758.56|1758.99|1758.99|1757.7|1757.7|0
1600767300000|2020-09-22 09:35:00|1758.62|1758.62|1758.97|1758.97|1760.17|1760.17|1758.28|1758.28|0
1600767600000|2020-09-22 09:40:00|1759.03|1759.03|1762.36|1762.36|1762.64|1762.64|1759.03|1759.03|0
1600767900000|2020-09-22 09:45:00|1762.24|1762.24|1761.74|1761.74|1762.24|1762.24|1760.79|1760.79|0
1600768200000|2020-09-22 09:50:00|1761.9|1761.9|1760.74|1760.74|1763.82|1763.82|1760.7|1760.7|0
1600768500000|2020-09-22 09:55:00|1760.63|1760.63|1761.55|1761.55|1761.93|1761.93|1759.96|1759.96|0
1600768800000|2020-09-22 10:00:00|1761.48|1761.48|1760.67|1760.67|1761.48|1761.48|1759.44|1759.44|0
1600769100000|2020-09-22 10:05:00|1760.54|1760.54|1759.78|1759.78|1760.54|1760.54|1758.42|1758.42|0
1600769400000|2020-09-22 10:10:00|1759.73|1759.73|1757.68|1757.68|1759.73|1759.73|1757.67|1757.67|0
1600769700000|2020-09-22 10:15:00|1757.65|1757.65|1758.69|1758.69|1759.06|1759.06|1757.5|1757.5|0
1600770000000|2020-09-22 10:20:00|1759.19|1759.19|1766.26|1766.26|1766.43|1766.43|1759.19|1759.19|0
1600770300000|2020-09-22 10:25:00|1766.49|1766.49|1764.96|1764.96|1766.77|1766.77|1764.38|1764.38|0
1600770600000|2020-09-22 10:30:00|1765.07|1765.07|1766.41|1766.41|1766.41|1766.41|1764.73|1764.73|0
1600770900000|2020-09-22 10:35:00|1766.44|1766.44|1767.28|1767.28|1768.27|1768.27|1766.17|1766.17|0
1600771200000|2020-09-22 10:40:00|1767.25|1767.25|1768.45|1768.45|1768.97|1768.97|1766.75|1766.75|0
1600771500000|2020-09-22 10:45:00|1768.37|1768.37|1766.59|1766.59|1768.63|1768.63|1766.59|1766.59|0
1600771800000|2020-09-22 10:50:00|1766.75|1766.75|1767.15|1767.15|1768.2|1768.2|1764.98|1764.98|0
1600772100000|2020-09-22 10:55:00|1766.9|1766.9|1768.97|1768.97|1770.5|1770.5|1766.89|1766.89|0
1600772400000|2020-09-22 11:00:00|1769.19|1769.19|1773.11|1773.11|1773.37|1773.37|1769.19|1769.19|0
1600772700000|2020-09-22 11:05:00|1772.94|1772.94|1774.89|1774.89|1775.28|1775.28|1772.74|1772.74|0
1600773000000|2020-09-22 11:10:00|1775.06|1775.06|1776.86|1776.86|1777.36|1777.36|1773.89|1773.89|0
1600773300000|2020-09-22 11:15:00|1776.83|1776.83|1781.25|1781.25|1781.57|1781.57|1776.27|1776.27|0
1600773600000|2020-09-22 11:20:00|1781.22|1781.22|1781.18|1781.18|1781.37|1781.37|1779.76|1779.76|0
1600773900000|2020-09-22 11:25:00|1781.35|1781.35|1782.69|1782.69|1782.69|1782.69|1780.83|1780.83|0
1600774200000|2020-09-22 11:30:00|1782.72|1782.72|1787.98|1787.98|1788|1788|1782.7|1782.7|0
1600774500000|2020-09-22 11:35:00|1787.82|1787.82|1787.86|1787.86|1790.63|1790.63|1787.69|1787.69|0
1600774800000|2020-09-22 11:40:00|1787.98|1787.98|1782.51|1782.51|1788.4|1788.4|1782.51|1782.51|0
1600775100000|2020-09-22 11:45:00|1782.34|1782.34|1778.84|1778.84|1782.59|1782.59|1778.84|1778.84|0
1600775400000|2020-09-22 11:50:00|1778.79|1778.79|1778.78|1778.78|1780.44|1780.44|1777.46|1777.46|0
1600775700000|2020-09-22 11:55:00|1778.77|1778.77|1778.99|1778.99|1779.76|1779.76|1778.33|1778.33|0
1600776000000|2020-09-22 12:00:00|1778.49|1778.49|1778.89|1778.89|1780.7|1780.7|1777.88|1777.88|0
1600776300000|2020-09-22 12:05:00|1778.55|1778.55|1779.3|1779.3|1780.05|1780.05|1777.74|1777.74|0
1600776600000|2020-09-22 12:10:00|1779.22|1779.22|1779.34|1779.34|1780|1780|1776.69|1776.69|0
1600776900000|2020-09-22 12:15:00|1779.5|1779.5|1781.57|1781.57|1785.2|1785.2|1779.14|1779.14|0
1600777200000|2020-09-22 12:20:00|1781.9|1781.9|1780.62|1780.62|1781.9|1781.9|1779.79|1779.79|0
1600777500000|2020-09-22 12:25:00|1780.45|1780.45|1781.61|1781.61|1782.74|1782.74|1780.01|1780.01|0
1600777800000|2020-09-22 12:30:00|1781.77|1781.77|1787.69|1787.69|1787.69|1787.69|1781.56|1781.56|0
1600778100000|2020-09-22 12:35:00|1787.52|1787.52|1786.79|1786.79|1788.68|1788.68|1783.75|1783.75|0
1600778400000|2020-09-22 12:40:00|1786.74|1786.74|1787.3|1787.3|1789.51|1789.51|1786.42|1786.42|0
1600778700000|2020-09-22 12:45:00|1787.53|1787.53|1786.35|1786.35|1787.56|1787.56|1785.75|1785.75|0
1600779000000|2020-09-22 12:50:00|1786.31|1786.31|1789.26|1789.26|1789.83|1789.83|1786.31|1786.31|0
1600779300000|2020-09-22 12:55:00|1789.43|1789.43|1789.22|1789.22|1790.15|1790.15|1788.04|1788.04|0
1600779600000|2020-09-22 13:00:00|1789.21|1789.21|1790.25|1790.25|1790.77|1790.77|1788.73|1788.73|0
1600779900000|2020-09-22 13:05:00|1789.92|1789.92|1792.22|1792.22|1793.21|1793.21|1789.92|1789.92|0
1600780200000|2020-09-22 13:10:00|1792.14|1792.14|1792.39|1792.39|1793.53|1793.53|1791.9|1791.9|0
1600780500000|2020-09-22 13:15:00|1792.19|1792.19|1791.36|1791.36|1792.19|1792.19|1789.62|1789.62|0
1600780800000|2020-09-22 13:20:00|1791.38|1791.38|1792.3|1792.3|1792.94|1792.94|1791|1791|0
1600781100000|2020-09-22 13:25:00|1792.14|1792.14|1795.53|1795.53|1797.27|1797.27|1792.14|1792.14|0
1600781400000|2020-09-22 13:30:00|1795.48|1795.48|1795.42|1795.42|1796.31|1796.31|1792.83|1792.83|0
1600781700000|2020-09-22 13:35:00|1795.34|1795.34|1800.87|1800.87|1800.92|1800.92|1793.65|1793.65|0
1600782000000|2020-09-22 13:40:00|1801.2|1801.2|1803.4|1803.4|1803.91|1803.91|1800.92|1800.92|0
1600782300000|2020-09-22 13:45:00|1803.56|1803.56|1797.42|1797.42|1806.04|1806.04|1797.42|1797.42|0
1600782600000|2020-09-22 13:50:00|1797.36|1797.36|1792.74|1792.74|1797.48|1797.48|1792.25|1792.25|0
1600782900000|2020-09-22 13:55:00|1792.54|1792.54|1792.05|1792.05|1794.3|1794.3|1791.38|1791.38|0
1600783200000|2020-09-22 14:00:00|1792.7|1792.7|1790.99|1790.99|1794.21|1794.21|1790.55|1790.55|0
1600783500000|2020-09-22 14:05:00|1791|1791|1791.83|1791.83|1793.29|1793.29|1789.73|1789.73|0
1600783800000|2020-09-22 14:10:00|1791.8|1791.8|1791.7|1791.7|1792.06|1792.06|1789.61|1789.61|0
1600784100000|2020-09-22 14:15:00|1791.53|1791.53|1793.56|1793.56|1794.66|1794.66|1791.53|1791.53|0
1600784400000|2020-09-22 14:20:00|1793.7|1793.7|1790.35|1790.35|1793.83|1793.83|1789.75|1789.75|0
1600784700000|2020-09-22 14:25:00|1790.38|1790.38|1789.63|1789.63|1790.76|1790.76|1787.52|1787.52|0
1600785000000|2020-09-22 14:30:00|1789.79|1789.79|1788.3|1788.3|1790.24|1790.24|1787.65|1787.65|0
1600785300000|2020-09-22 14:35:00|1788.36|1788.36|1786.48|1786.48|1789.97|1789.97|1785.95|1785.95|0
1600785600000|2020-09-22 14:40:00|1786.54|1786.54|1781.85|1781.85|1786.89|1786.89|1781.85|1781.85|0
1600785900000|2020-09-22 14:45:00|1781.68|1781.68|1778.2|1778.2|1782.03|1782.03|1778.2|1778.2|0
1600786200000|2020-09-22 14:50:00|1778.03|1778.03|1775.91|1775.91|1778.49|1778.49|1775.33|1775.33|0
1600786500000|2020-09-22 14:55:00|1775.83|1775.83|1772.19|1772.19|1776.17|1776.17|1772.01|1772.01|0
1600786800000|2020-09-22 15:00:00|1772.02|1772.02|1770.68|1770.68|1773.78|1773.78|1769.33|1769.33|0
1600787100000|2020-09-22 15:05:00|1771.45|1771.45|1774.76|1774.76|1774.8|1774.8|1770.84|1770.84|0
1600787400000|2020-09-22 15:10:00|1774.98|1774.98|1779.15|1779.15|1779.37|1779.37|1774.86|1774.86|0
1600787700000|2020-09-22 15:15:00|1778.98|1778.98|1782.55|1782.55|1783.4|1783.4|1778.82|1778.82|0
1600788000000|2020-09-22 15:20:00|1782.39|1782.39|1779.65|1779.65|1782.39|1782.39|1777.51|1777.51|0
1600788300000|2020-09-22 15:25:00|1779.68|1779.68|1778.81|1778.81|1779.68|1779.68|1777.03|1777.03|0
1600845300000|2020-09-23 07:15:00|1774.52|1774.52|1781.82|1781.82|1781.82|1781.82|1772.35|1772.35|0
1600845600000|2020-09-23 07:20:00|1781.93|1781.93|1788.92|1788.92|1789.81|1789.81|1781.28|1781.28|0
1600845900000|2020-09-23 07:25:00|1788.75|1788.75|1787.42|1787.42|1790.33|1790.33|1787.26|1787.26|0
1600846200000|2020-09-23 07:30:00|1787.5|1787.5|1785.99|1785.99|1790.19|1790.19|1781.76|1781.76|0
1600846500000|2020-09-23 07:35:00|1786.15|1786.15|1786.91|1786.91|1787.34|1787.34|1783.82|1783.82|0
1600846800000|2020-09-23 07:40:00|1786.57|1786.57|1792.47|1792.47|1793.03|1793.03|1785.23|1785.23|0
1600847100000|2020-09-23 07:45:00|1792.52|1792.52|1801.97|1801.97|1802.58|1802.58|1792.52|1792.52|0
1600847400000|2020-09-23 07:50:00|1801.9|1801.9|1801.14|1801.14|1802.76|1802.76|1798.31|1798.31|0
1600847700000|2020-09-23 07:55:00|1801.16|1801.16|1806.24|1806.24|1808.32|1808.32|1801.16|1801.16|0
1600848000000|2020-09-23 08:00:00|1806.74|1806.74|1807.2|1807.2|1810.68|1810.68|1805.45|1805.45|0
1600848300000|2020-09-23 08:05:00|1807.16|1807.16|1806.01|1806.01|1808.04|1808.04|1803.34|1803.34|0
1600848600000|2020-09-23 08:10:00|1805.68|1805.68|1808.02|1808.02|1808.52|1808.52|1803.83|1803.83|0
1600848900000|2020-09-23 08:15:00|1808.52|1808.52|1813.67|1813.67|1814.56|1814.56|1808.1|1808.1|0
1600849200000|2020-09-23 08:20:00|1812.67|1812.67|1808.16|1808.16|1812.67|1812.67|1807.88|1807.88|0
1600849500000|2020-09-23 08:25:00|1808|1808|1814.86|1814.86|1815.42|1815.42|1808|1808|0
1600849800000|2020-09-23 08:30:00|1815.16|1815.16|1823.03|1823.03|1823.07|1823.07|1815.16|1815.16|0
1600850100000|2020-09-23 08:35:00|1822.87|1822.87|1828.23|1828.23|1828.23|1828.23|1822.87|1822.87|0
1600850400000|2020-09-23 08:40:00|1828.19|1828.19|1826.86|1826.86|1829.57|1829.57|1825.45|1825.45|0
1600850700000|2020-09-23 08:45:00|1826.69|1826.69|1828.52|1828.52|1829.74|1829.74|1826.59|1826.59|0
1600851000000|2020-09-23 08:50:00|1828.39|1828.39|1826.2|1826.2|1828.39|1828.39|1824.95|1824.95|0
1600851300000|2020-09-23 08:55:00|1826.56|1826.56|1829.46|1829.46|1829.92|1829.92|1826.44|1826.44|0
1600851600000|2020-09-23 09:00:00|1829.29|1829.29|1829.73|1829.73|1831.67|1831.67|1829.08|1829.08|0
1600851900000|2020-09-23 09:05:00|1829.04|1829.04|1824.93|1824.93|1830.09|1830.09|1824.44|1824.44|0
1600852200000|2020-09-23 09:10:00|1825.05|1825.05|1824.88|1824.88|1825.87|1825.87|1823.1|1823.1|0
1600852500000|2020-09-23 09:15:00|1825|1825|1822.97|1822.97|1826.95|1826.95|1822.44|1822.44|0
1600852800000|2020-09-23 09:20:00|1822.81|1822.81|1825.97|1825.97|1827.05|1827.05|1822.79|1822.79|0
1600853100000|2020-09-23 09:25:00|1826.01|1826.01|1826.09|1826.09|1827.44|1827.44|1825.04|1825.04|0
1600853400000|2020-09-23 09:30:00|1826.1|1826.1|1826.58|1826.58|1826.94|1826.94|1825.28|1825.28|0
1600853700000|2020-09-23 09:35:00|1826.75|1826.75|1822.9|1822.9|1827.9|1827.9|1822.73|1822.73|0
1600854000000|2020-09-23 09:40:00|1823.32|1823.32|1820.83|1820.83|1825.41|1825.41|1820.09|1820.09|0
1600854300000|2020-09-23 09:45:00|1820.88|1820.88|1819.03|1819.03|1820.88|1820.88|1818.8|1818.8|0
1600854600000|2020-09-23 09:50:00|1818.93|1818.93|1822.49|1822.49|1822.49|1822.49|1817.53|1817.53|0
1600854900000|2020-09-23 09:55:00|1822.32|1822.32|1822.32|1822.32|1822.59|1822.59|1819.59|1819.59|0
1600855200000|2020-09-23 10:00:00|1822.18|1822.18|1821.29|1821.29|1824.12|1824.12|1820.43|1820.43|0
1600855500000|2020-09-23 10:05:00|1821.63|1821.63|1818.32|1818.32|1824.11|1824.11|1818.32|1818.32|0
1600855800000|2020-09-23 10:10:00|1818.3|1818.3|1817.01|1817.01|1818.52|1818.52|1814.9|1814.9|0
1600856100000|2020-09-23 10:15:00|1816.89|1816.89|1813.72|1813.72|1817.88|1817.88|1813.33|1813.33|0
1600856400000|2020-09-23 10:20:00|1813.64|1813.64|1818.73|1818.73|1819.2|1819.2|1813.61|1813.61|0
1600856700000|2020-09-23 10:25:00|1818.8|1818.8|1820.75|1820.75|1820.89|1820.89|1818.8|1818.8|0
1600857000000|2020-09-23 10:30:00|1820.92|1820.92|1824.18|1824.18|1824.22|1824.22|1820.8|1820.8|0
1600857300000|2020-09-23 10:35:00|1824.01|1824.01|1819.99|1819.99|1824.01|1824.01|1819.24|1819.24|0
1600857600000|2020-09-23 10:40:00|1819.87|1819.87|1818.84|1818.84|1820.13|1820.13|1818.84|1818.84|0
1600857900000|2020-09-23 10:45:00|1818.88|1818.88|1822.33|1822.33|1822.33|1822.33|1818.49|1818.49|0
1600858200000|2020-09-23 10:50:00|1822.67|1822.67|1824.06|1824.06|1824.08|1824.08|1822.61|1822.61|0
1600858500000|2020-09-23 10:55:00|1823.95|1823.95|1823.52|1823.52|1825.59|1825.59|1823.12|1823.12|0
1600858800000|2020-09-23 11:00:00|1823.36|1823.36|1825.27|1825.27|1825.27|1825.27|1823.15|1823.15|0
1600859100000|2020-09-23 11:05:00|1825.3|1825.3|1823.14|1823.14|1825.61|1825.61|1823.14|1823.14|0
1600859400000|2020-09-23 11:10:00|1823.05|1823.05|1822.31|1822.31|1823.55|1823.55|1819.28|1819.28|0
1600859700000|2020-09-23 11:15:00|1822.35|1822.35|1820.59|1820.59|1822.89|1822.89|1820.26|1820.26|0
1600860000000|2020-09-23 11:20:00|1820.71|1820.71|1821.6|1821.6|1823.59|1823.59|1820.37|1820.37|0
1600860300000|2020-09-23 11:25:00|1821.77|1821.77|1819.38|1819.38|1821.9|1821.9|1819.38|1819.38|0
1600860600000|2020-09-23 11:30:00|1819.47|1819.47|1822.64|1822.64|1822.64|1822.64|1819.44|1819.44|0
1600860900000|2020-09-23 11:35:00|1822.3|1822.3|1824.47|1824.47|1824.47|1824.47|1821.29|1821.29|0
1600861200000|2020-09-23 11:40:00|1824.3|1824.3|1821.15|1821.15|1824.47|1824.47|1821.08|1821.08|0
1600861500000|2020-09-23 11:45:00|1821.03|1821.03|1821.21|1821.21|1823.06|1823.06|1820.92|1820.92|0
1600861800000|2020-09-23 11:50:00|1821.18|1821.18|1817.12|1817.12|1821.18|1821.18|1817.12|1817.12|0
1600862100000|2020-09-23 11:55:00|1817.07|1817.07|1816.43|1816.43|1817.79|1817.79|1816.34|1816.34|0
1600862400000|2020-09-23 12:00:00|1816.57|1816.57|1816.26|1816.26|1817.86|1817.86|1814.59|1814.59|0
1600862700000|2020-09-23 12:05:00|1816.24|1816.24|1817.35|1817.35|1819.48|1819.48|1816.24|1816.24|0
1600863000000|2020-09-23 12:10:00|1817.26|1817.26|1819.45|1819.45|1819.45|1819.45|1816.63|1816.63|0
1600863300000|2020-09-23 12:15:00|1819.46|1819.46|1818.12|1818.12|1819.79|1819.79|1817.16|1817.16|0
1600863600000|2020-09-23 12:20:00|1817.95|1817.95|1817.45|1817.45|1818.95|1818.95|1813.65|1813.65|0
1600863900000|2020-09-23 12:25:00|1817.28|1817.28|1819|1819|1819|1819|1816.36|1816.36|0
1600864200000|2020-09-23 12:30:00|1819.06|1819.06|1820.9|1820.9|1821.81|1821.81|1819.06|1819.06|0
1600864500000|2020-09-23 12:35:00|1820.72|1820.72|1820.62|1820.62|1821.99|1821.99|1820.03|1820.03|0
1600864800000|2020-09-23 12:40:00|1820.58|1820.58|1821.28|1821.28|1823.05|1823.05|1820.58|1820.58|0
1600865100000|2020-09-23 12:45:00|1821.37|1821.37|1819.6|1819.6|1821.78|1821.78|1819.06|1819.06|0
1600865400000|2020-09-23 12:50:00|1819.64|1819.64|1819.11|1819.11|1820.26|1820.26|1816.71|1816.71|0
1600865700000|2020-09-23 12:55:00|1819.16|1819.16|1819.47|1819.47|1819.6|1819.6|1818.05|1818.05|0
1600866000000|2020-09-23 13:00:00|1819.53|1819.53|1817.48|1817.48|1819.53|1819.53|1817.41|1817.41|0
1600866300000|2020-09-23 13:05:00|1817.44|1817.44|1818.1|1818.1|1818.1|1818.1|1816.62|1816.62|0
1600866600000|2020-09-23 13:10:00|1818.13|1818.13|1817.5|1817.5|1818.86|1818.86|1816.38|1816.38|0
1600866900000|2020-09-23 13:15:00|1817.53|1817.53|1817.75|1817.75|1818.02|1818.02|1816.93|1816.93|0
1600867200000|2020-09-23 13:20:00|1817.58|1817.58|1815.54|1815.54|1819.58|1819.58|1815.54|1815.54|0
1600867500000|2020-09-23 13:25:00|1815.87|1815.87|1814.08|1814.08|1817.23|1817.23|1813.39|1813.39|0
1600867800000|2020-09-23 13:30:00|1814.12|1814.12|1821.85|1821.85|1821.85|1821.85|1812.88|1812.88|0
1600868100000|2020-09-23 13:35:00|1822.15|1822.15|1824.08|1824.08|1825.74|1825.74|1822.15|1822.15|0
1600868400000|2020-09-23 13:40:00|1824.09|1824.09|1818.25|1818.25|1826.23|1826.23|1816.49|1816.49|0
1600868700000|2020-09-23 13:45:00|1818.24|1818.24|1816.52|1816.52|1819.72|1819.72|1814.9|1814.9|0
1600869000000|2020-09-23 13:50:00|1816.58|1816.58|1809.42|1809.42|1819|1819|1809.25|1809.25|0
1600869300000|2020-09-23 13:55:00|1809.13|1809.13|1811.25|1811.25|1812.28|1812.28|1809.1|1809.1|0
1600869600000|2020-09-23 14:00:00|1811.89|1811.89|1812.21|1812.21|1814.18|1814.18|1810.94|1810.94|0
1600869900000|2020-09-23 14:05:00|1812.23|1812.23|1804.11|1804.11|1812.23|1812.23|1804.11|1804.11|0
1600870200000|2020-09-23 14:10:00|1804.07|1804.07|1805.46|1805.46|1808.11|1808.11|1804.04|1804.04|0
1600870500000|2020-09-23 14:15:00|1805.63|1805.63|1805.88|1805.88|1807.25|1807.25|1803.37|1803.37|0
1600870800000|2020-09-23 14:20:00|1805.82|1805.82|1804.34|1804.34|1807.22|1807.22|1804.23|1804.23|0
1600871100000|2020-09-23 14:25:00|1804.3|1804.3|1807.13|1807.13|1809.33|1809.33|1803.87|1803.87|0
1600871400000|2020-09-23 14:30:00|1806.96|1806.96|1804|1804|1808.62|1808.62|1803.5|1803.5|0
1600871700000|2020-09-23 14:35:00|1803.68|1803.68|1799.36|1799.36|1803.68|1803.68|1797.97|1797.97|0
1600872000000|2020-09-23 14:40:00|1799.53|1799.53|1802.06|1802.06|1803.86|1803.86|1799.08|1799.08|0
1600872300000|2020-09-23 14:45:00|1801.89|1801.89|1803.92|1803.92|1804.22|1804.22|1801.39|1801.39|0
1600872600000|2020-09-23 14:50:00|1803.94|1803.94|1802.58|1802.58|1804|1804|1799.75|1799.75|0
1600872900000|2020-09-23 14:55:00|1802.92|1802.92|1802.01|1802.01|1805.22|1805.22|1800.86|1800.86|0
1600873200000|2020-09-23 15:00:00|1801.89|1801.89|1802.21|1802.21|1802.47|1802.47|1798.5|1798.5|0
1600873500000|2020-09-23 15:05:00|1802.15|1802.15|1801.61|1801.61|1804.78|1804.78|1800.41|1800.41|0
1600873800000|2020-09-23 15:10:00|1801.77|1801.77|1799.57|1799.57|1802.15|1802.15|1799.17|1799.17|0
1600874100000|2020-09-23 15:15:00|1799.6|1799.6|1797.34|1797.34|1800.22|1800.22|1795.48|1795.48|0
1600874400000|2020-09-23 15:20:00|1797.31|1797.31|1795.97|1795.97|1797.34|1797.34|1794.22|1794.22|0
1600874700000|2020-09-23 15:25:00|1795.92|1795.92|1792.58|1792.58|1796.29|1796.29|1791.13|1791.13|0
1600931700000|2020-09-24 07:15:00|1770.81|1770.81|1773.41|1773.41|1775.46|1775.46|1768.05|1768.05|0
1600932000000|2020-09-24 07:20:00|1773.5|1773.5|1768.75|1768.75|1774.06|1774.06|1768.37|1768.37|0
1600932300000|2020-09-24 07:25:00|1768.69|1768.69|1767.05|1767.05|1772.19|1772.19|1767.05|1767.05|0
1600932600000|2020-09-24 07:30:00|1767.21|1767.21|1773.39|1773.39|1773.73|1773.73|1765.99|1765.99|0
1600932900000|2020-09-24 07:35:00|1772.9|1772.9|1774.47|1774.47|1776.42|1776.42|1769.13|1769.13|0
1600933200000|2020-09-24 07:40:00|1774.3|1774.3|1776.19|1776.19|1776.27|1776.27|1773.18|1773.18|0
1600933500000|2020-09-24 07:45:00|1776.52|1776.52|1777.46|1777.46|1780.75|1780.75|1776.17|1776.17|0
1600933800000|2020-09-24 07:50:00|1777.6|1777.6|1780.01|1780.01|1781.47|1781.47|1777.6|1777.6|0
1600934100000|2020-09-24 07:55:00|1779.95|1779.95|1783.88|1783.88|1784.38|1784.38|1778.8|1778.8|0
1600934400000|2020-09-24 08:00:00|1784.04|1784.04|1779.79|1779.79|1785.19|1785.19|1779.06|1779.06|0
1600934700000|2020-09-24 08:05:00|1779.88|1779.88|1781.91|1781.91|1783.94|1783.94|1779.77|1779.77|0
1600935000000|2020-09-24 08:10:00|1781.88|1781.88|1776.69|1776.69|1783.05|1783.05|1776|1776|0
1600935300000|2020-09-24 08:15:00|1776.28|1776.28|1779.36|1779.36|1779.45|1779.45|1776.02|1776.02|0
1600935600000|2020-09-24 08:20:00|1779.3|1779.3|1778.61|1778.61|1780.64|1780.64|1777.18|1777.18|0
1600935900000|2020-09-24 08:25:00|1779.22|1779.22|1780.32|1780.32|1780.49|1780.49|1776.72|1776.72|0
1600936200000|2020-09-24 08:30:00|1780.66|1780.66|1781.21|1781.21|1781.94|1781.94|1779.45|1779.45|0
1600936500000|2020-09-24 08:35:00|1781.18|1781.18|1781.46|1781.46|1784.18|1784.18|1780.97|1780.97|0
1600936800000|2020-09-24 08:40:00|1781.63|1781.63|1779.16|1779.16|1782.59|1782.59|1778.99|1778.99|0
1600937100000|2020-09-24 08:45:00|1779.1|1779.1|1779.89|1779.89|1780.87|1780.87|1776.96|1776.96|0
1600937400000|2020-09-24 08:50:00|1779.72|1779.72|1781.51|1781.51|1782.77|1782.77|1778.38|1778.38|0
1600937700000|2020-09-24 08:55:00|1781.45|1781.45|1782.98|1782.98|1784.29|1784.29|1781.32|1781.32|0
1600938000000|2020-09-24 09:00:00|1783.09|1783.09|1779.35|1779.35|1783.15|1783.15|1779.18|1779.18|0
1600938300000|2020-09-24 09:05:00|1779.4|1779.4|1778|1778|1780.41|1780.41|1777.52|1777.52|0
1600938600000|2020-09-24 09:10:00|1777.89|1777.89|1781.3|1781.3|1781.59|1781.59|1777.89|1777.89|0
1600938900000|2020-09-24 09:15:00|1781.47|1781.47|1785.68|1785.68|1785.74|1785.74|1781.47|1781.47|0
1600939200000|2020-09-24 09:20:00|1785.71|1785.71|1787.47|1787.47|1787.64|1787.64|1785.09|1785.09|0
1600939500000|2020-09-24 09:25:00|1787.3|1787.3|1786.85|1786.85|1788.66|1788.66|1786.37|1786.37|0
1600939800000|2020-09-24 09:30:00|1786.9|1786.9|1785.94|1785.94|1789.71|1789.71|1785.94|1785.94|0
1600940100000|2020-09-24 09:35:00|1785.95|1785.95|1787.76|1787.76|1788.42|1788.42|1785.57|1785.57|0
1600940400000|2020-09-24 09:40:00|1787.81|1787.81|1790.75|1790.75|1792.01|1792.01|1787.35|1787.35|0
1600940700000|2020-09-24 09:45:00|1790.81|1790.81|1791.68|1791.68|1793.23|1793.23|1789.87|1789.87|0
1600941000000|2020-09-24 09:50:00|1791.76|1791.76|1790.61|1790.61|1793.89|1793.89|1790.5|1790.5|0
1600941300000|2020-09-24 09:55:00|1790.66|1790.66|1794.84|1794.84|1795.46|1795.46|1790.66|1790.66|0
1600941600000|2020-09-24 10:00:00|1794.76|1794.76|1798.01|1798.01|1798.05|1798.05|1794.47|1794.47|0
1600941900000|2020-09-24 10:05:00|1798.12|1798.12|1799.3|1799.3|1799.67|1799.67|1798.12|1798.12|0
1600942200000|2020-09-24 10:10:00|1799.24|1799.24|1796.7|1796.7|1799.24|1799.24|1794.55|1794.55|0
1600942500000|2020-09-24 10:15:00|1797.03|1797.03|1799.2|1799.2|1799.37|1799.37|1795.94|1795.94|0
1600942800000|2020-09-24 10:20:00|1799.21|1799.21|1800.36|1800.36|1801.25|1801.25|1798.65|1798.65|0
1600943100000|2020-09-24 10:25:00|1800.24|1800.24|1802.34|1802.34|1802.99|1802.99|1799.7|1799.7|0
1600943400000|2020-09-24 10:30:00|1802.26|1802.26|1800.22|1800.22|1802.89|1802.89|1797.55|1797.55|0
1600943700000|2020-09-24 10:35:00|1799.99|1799.99|1802.32|1802.32|1802.32|1802.32|1798.97|1798.97|0
1600944000000|2020-09-24 10:40:00|1802.28|1802.28|1801.8|1801.8|1802.28|1802.28|1800.68|1800.68|0
1600944300000|2020-09-24 10:45:00|1802.04|1802.04|1806.27|1806.27|1806.53|1806.53|1802.04|1802.04|0
1600944600000|2020-09-24 10:50:00|1806.35|1806.35|1806.47|1806.47|1806.96|1806.96|1805.31|1805.31|0
1600944900000|2020-09-24 10:55:00|1806.45|1806.45|1800.64|1800.64|1806.96|1806.96|1800.64|1800.64|0
1600945200000|2020-09-24 11:00:00|1800.79|1800.79|1802.15|1802.15|1804.66|1804.66|1800.79|1800.79|0
1600945500000|2020-09-24 11:05:00|1802.09|1802.09|1798.96|1798.96|1802.21|1802.21|1798.96|1798.96|0
1600945800000|2020-09-24 11:10:00|1799.13|1799.13|1797.95|1797.95|1799.43|1799.43|1797.09|1797.09|0
1600946100000|2020-09-24 11:15:00|1797.9|1797.9|1800.49|1800.49|1800.49|1800.49|1796.48|1796.48|0
1600946400000|2020-09-24 11:20:00|1800.43|1800.43|1804.62|1804.62|1804.74|1804.74|1799.03|1799.03|0
1600946700000|2020-09-24 11:25:00|1804.56|1804.56|1806.05|1806.05|1806.11|1806.11|1804.48|1804.48|0
1600947000000|2020-09-24 11:30:00|1805.89|1805.89|1808.82|1808.82|1809.15|1809.15|1805.89|1805.89|0
1600947300000|2020-09-24 11:35:00|1808.93|1808.93|1810.07|1810.07|1810.88|1810.88|1808.31|1808.31|0
1600947600000|2020-09-24 11:40:00|1809.96|1809.96|1808.53|1808.53|1810.52|1810.52|1808.25|1808.25|0
1600947900000|2020-09-24 11:45:00|1808.36|1808.36|1806.13|1806.13|1808.73|1808.73|1806.13|1806.13|0
1600948200000|2020-09-24 11:50:00|1806.22|1806.22|1807.63|1807.63|1808.41|1808.41|1804.1|1804.1|0
1600948500000|2020-09-24 11:55:00|1807.51|1807.51|1804.14|1804.14|1808.34|1808.34|1804.14|1804.14|0
1600948800000|2020-09-24 12:00:00|1803.8|1803.8|1800.44|1800.44|1803.8|1803.8|1800.44|1800.44|0
1600949100000|2020-09-24 12:05:00|1800.27|1800.27|1800.31|1800.31|1800.64|1800.64|1798.79|1798.79|0
1600949400000|2020-09-24 12:10:00|1799.81|1799.81|1802.73|1802.73|1803.39|1803.39|1799.81|1799.81|0
1600949700000|2020-09-24 12:15:00|1802.85|1802.85|1804.82|1804.82|1805.5|1805.5|1801.26|1801.26|0
1600950000000|2020-09-24 12:20:00|1804.85|1804.85|1802.72|1802.72|1804.85|1804.85|1801.51|1801.51|0
1600950300000|2020-09-24 12:25:00|1802.76|1802.76|1802.02|1802.02|1804.11|1804.11|1800.6|1800.6|0
1600950600000|2020-09-24 12:30:00|1802.15|1802.15|1798.37|1798.37|1802.29|1802.29|1798.25|1798.25|0
1600950900000|2020-09-24 12:35:00|1798.43|1798.43|1795.12|1795.12|1798.43|1798.43|1794.53|1794.53|0
1600951200000|2020-09-24 12:40:00|1794.62|1794.62|1794.66|1794.66|1797.28|1797.28|1794.13|1794.13|0
1600951500000|2020-09-24 12:45:00|1794.82|1794.82|1798.23|1798.23|1798.32|1798.32|1794.76|1794.76|0
1600951800000|2020-09-24 12:50:00|1798.26|1798.26|1795.72|1795.72|1798.74|1798.74|1795.61|1795.61|0
1600952100000|2020-09-24 12:55:00|1795.8|1795.8|1796.73|1796.73|1796.94|1796.94|1795.05|1795.05|0
1600952400000|2020-09-24 13:00:00|1796.77|1796.77|1794.37|1794.37|1797.48|1797.48|1794.37|1794.37|0
1600952700000|2020-09-24 13:05:00|1794.2|1794.2|1791.39|1791.39|1794.2|1794.2|1791.33|1791.33|0
1600953000000|2020-09-24 13:10:00|1791.33|1791.33|1789.59|1789.59|1791.44|1791.44|1788.05|1788.05|0
1600953300000|2020-09-24 13:15:00|1789.7|1789.7|1785.42|1785.42|1789.7|1789.7|1785.19|1785.19|0
1600953600000|2020-09-24 13:20:00|1785.39|1785.39|1787.82|1787.82|1788.83|1788.83|1784.55|1784.55|0
1600953900000|2020-09-24 13:25:00|1787.86|1787.86|1787.68|1787.68|1789|1789|1786.02|1786.02|0
1600954200000|2020-09-24 13:30:00|1787.65|1787.65|1779.23|1779.23|1788.19|1788.19|1777.53|1777.53|0
1600954500000|2020-09-24 13:35:00|1779.27|1779.27|1774.81|1774.81|1780.3|1780.3|1774.65|1774.65|0
1600954800000|2020-09-24 13:40:00|1774.79|1774.79|1777.28|1777.28|1779.34|1779.34|1773.42|1773.42|0
1600955100000|2020-09-24 13:45:00|1777.31|1777.31|1789.73|1789.73|1790.01|1790.01|1776.05|1776.05|0
1600955400000|2020-09-24 13:50:00|1789.56|1789.56|1788.06|1788.06|1790.63|1790.63|1785.65|1785.65|0
1600955700000|2020-09-24 13:55:00|1787.89|1787.89|1782.68|1782.68|1788.51|1788.51|1780.5|1780.5|0
1600956000000|2020-09-24 14:00:00|1782.48|1782.48|1785.55|1785.55|1789.15|1789.15|1781.92|1781.92|0
1600956300000|2020-09-24 14:05:00|1785.56|1785.56|1790.43|1790.43|1791.7|1791.7|1785.56|1785.56|0
1600956600000|2020-09-24 14:10:00|1790.49|1790.49|1787.93|1787.93|1790.49|1790.49|1785.76|1785.76|0
1600956900000|2020-09-24 14:15:00|1788.26|1788.26|1789.62|1789.62|1791.77|1791.77|1787.21|1787.21|0
1600957200000|2020-09-24 14:20:00|1789.65|1789.65|1786.48|1786.48|1790.95|1790.95|1786.43|1786.43|0
1600957500000|2020-09-24 14:25:00|1786.4|1786.4|1784.27|1784.27|1786.84|1786.84|1783.27|1783.27|0
1600957800000|2020-09-24 14:30:00|1784.15|1784.15|1780.42|1780.42|1784.15|1784.15|1780.07|1780.07|0
1600958100000|2020-09-24 14:35:00|1780.57|1780.57|1783.5|1783.5|1784.88|1784.88|1779.67|1779.67|0
1600958400000|2020-09-24 14:40:00|1782.83|1782.83|1780.73|1780.73|1783.89|1783.89|1780.58|1780.58|0
1600958700000|2020-09-24 14:45:00|1780.98|1780.98|1781.87|1781.87|1785.73|1785.73|1780.98|1780.98|0
1600959000000|2020-09-24 14:50:00|1781.7|1781.7|1777.1|1777.1|1781.7|1781.7|1776.99|1776.99|0
1600959300000|2020-09-24 14:55:00|1777.05|1777.05|1774.22|1774.22|1777.21|1777.21|1773.05|1773.05|0
1600959600000|2020-09-24 15:00:00|1774.28|1774.28|1774.61|1774.61|1776.82|1776.82|1773.77|1773.77|0
1600959900000|2020-09-24 15:05:00|1774.73|1774.73|1773.36|1773.36|1777.02|1777.02|1773.3|1773.3|0
1600960200000|2020-09-24 15:10:00|1773.67|1773.67|1775.86|1775.86|1776.51|1776.51|1773.17|1773.17|0
1600960500000|2020-09-24 15:15:00|1775.9|1775.9|1774.45|1774.45|1775.96|1775.96|1773.26|1773.26|0
1600960800000|2020-09-24 15:20:00|1774.42|1774.42|1779.58|1779.58|1779.96|1779.96|1773.32|1773.32|0
1600961100000|2020-09-24 15:25:00|1779.53|1779.53|1776.71|1776.71|1780.83|1780.83|1776.71|1776.71|0
1601018100000|2020-09-25 07:15:00|1781.14|1781.14|1780.92|1780.92|1785.06|1785.06|1777.53|1777.53|0
1601018400000|2020-09-25 07:20:00|1780.89|1780.89|1775.51|1775.51|1782.95|1782.95|1774.22|1774.22|0
1601018700000|2020-09-25 07:25:00|1775.18|1775.18|1779.32|1779.32|1779.32|1779.32|1774.5|1774.5|0
1601019000000|2020-09-25 07:30:00|1779.26|1779.26|1777.42|1777.42|1780.89|1780.89|1777.12|1777.12|0
1601019300000|2020-09-25 07:35:00|1777.37|1777.37|1780.33|1780.33|1780.6|1780.6|1776.07|1776.07|0
1601019600000|2020-09-25 07:40:00|1780.39|1780.39|1777.27|1777.27|1780.73|1780.73|1775.83|1775.83|0
1601019900000|2020-09-25 07:45:00|1777.26|1777.26|1776.17|1776.17|1778.3|1778.3|1775.77|1775.77|0
1601020200000|2020-09-25 07:50:00|1776.11|1776.11|1777.14|1777.14|1777.16|1777.16|1774.04|1774.04|0
1601020500000|2020-09-25 07:55:00|1777.18|1777.18|1777.88|1777.88|1778.64|1778.64|1775.12|1775.12|0
1601020800000|2020-09-25 08:00:00|1777.87|1777.87|1779.13|1779.13|1781.04|1781.04|1777.61|1777.61|0
1601021100000|2020-09-25 08:05:00|1778.63|1778.63|1773.02|1773.02|1778.63|1778.63|1770.76|1770.76|0
1601021400000|2020-09-25 08:10:00|1773.08|1773.08|1769.84|1769.84|1773.19|1773.19|1766.19|1766.19|0
1601021700000|2020-09-25 08:15:00|1769.85|1769.85|1769.03|1769.03|1770.41|1770.41|1767.95|1767.95|0
1601022000000|2020-09-25 08:20:00|1768.99|1768.99|1768.55|1768.55|1769.31|1769.31|1767.39|1767.39|0
1601022300000|2020-09-25 08:25:00|1768.38|1768.38|1768.42|1768.42|1770.79|1770.79|1767.52|1767.52|0
1601022600000|2020-09-25 08:30:00|1768.09|1768.09|1770.64|1770.64|1771.95|1771.95|1767.55|1767.55|0
1601022900000|2020-09-25 08:35:00|1770.69|1770.69|1771.66|1771.66|1772.68|1772.68|1770.56|1770.56|0
1601023200000|2020-09-25 08:40:00|1771.75|1771.75|1774.55|1774.55|1774.81|1774.81|1771.58|1771.58|0
1601023500000|2020-09-25 08:45:00|1774.57|1774.57|1775.83|1775.83|1776.14|1776.14|1774.05|1774.05|0
1601023800000|2020-09-25 08:50:00|1775.98|1775.98|1778.65|1778.65|1779.05|1779.05|1775.6|1775.6|0
1601024100000|2020-09-25 08:55:00|1778.74|1778.74|1777.58|1777.58|1779.32|1779.32|1776.91|1776.91|0
1601024400000|2020-09-25 09:00:00|1777.64|1777.64|1774.71|1774.71|1777.94|1777.94|1774.71|1774.71|0
1601024700000|2020-09-25 09:05:00|1774.54|1774.54|1772.19|1772.19|1774.98|1774.98|1771.98|1771.98|0
1601025000000|2020-09-25 09:10:00|1772.33|1772.33|1769.44|1769.44|1773.35|1773.35|1769.44|1769.44|0
1601025300000|2020-09-25 09:15:00|1769.27|1769.27|1769.82|1769.82|1770.6|1770.6|1768.9|1768.9|0
1601025600000|2020-09-25 09:20:00|1769.74|1769.74|1766.37|1766.37|1770.09|1770.09|1766.37|1766.37|0
1601025900000|2020-09-25 09:25:00|1766.25|1766.25|1764.49|1764.49|1768.05|1768.05|1764.49|1764.49|0
1601026200000|2020-09-25 09:30:00|1764.66|1764.66|1764.81|1764.81|1765.21|1765.21|1763.87|1763.87|0
1601026500000|2020-09-25 09:35:00|1764.93|1764.93|1764.45|1764.45|1765.61|1765.61|1763.82|1763.82|0
1601026800000|2020-09-25 09:40:00|1764.41|1764.41|1760.47|1760.47|1764.55|1764.55|1760.47|1760.47|0
1601027100000|2020-09-25 09:45:00|1760.38|1760.38|1761.74|1761.74|1762.43|1762.43|1757.82|1757.82|0
1601027400000|2020-09-25 09:50:00|1761.24|1761.24|1763.25|1763.25|1763.39|1763.39|1759.23|1759.23|0
1601027700000|2020-09-25 09:55:00|1763.42|1763.42|1763.95|1763.95|1764.79|1764.79|1762.62|1762.62|0
1601028000000|2020-09-25 10:00:00|1763.62|1763.62|1766.34|1766.34|1766.86|1766.86|1763.62|1763.62|0
1601028300000|2020-09-25 10:05:00|1766|1766|1763.18|1763.18|1766.83|1766.83|1763.18|1763.18|0
1601028600000|2020-09-25 10:10:00|1763.1|1763.1|1759.99|1759.99|1763.26|1763.26|1759.99|1759.99|0
1601028900000|2020-09-25 10:15:00|1759.98|1759.98|1759.35|1759.35|1760.9|1760.9|1758.96|1758.96|0
1601029200000|2020-09-25 10:20:00|1759.38|1759.38|1755.4|1755.4|1759.94|1759.94|1755.39|1755.39|0
1601029500000|2020-09-25 10:25:00|1755.39|1755.39|1754.21|1754.21|1757.06|1757.06|1754.11|1754.11|0
1601029800000|2020-09-25 10:30:00|1754.27|1754.27|1757.59|1757.59|1757.98|1757.98|1753.3|1753.3|0
1601030100000|2020-09-25 10:35:00|1757.53|1757.53|1754.95|1754.95|1758.58|1758.58|1754.58|1754.58|0
1601030400000|2020-09-25 10:40:00|1755.28|1755.28|1752.73|1752.73|1755.69|1755.69|1751.57|1751.57|0
1601030700000|2020-09-25 10:45:00|1752.56|1752.56|1749.84|1749.84|1753.26|1753.26|1749.26|1749.26|0
1601031000000|2020-09-25 10:50:00|1749.82|1749.82|1751.19|1751.19|1752.2|1752.2|1749.4|1749.4|0
1601031300000|2020-09-25 10:55:00|1751.16|1751.16|1753.09|1753.09|1753.09|1753.09|1751.15|1751.15|0
1601031600000|2020-09-25 11:00:00|1753.12|1753.12|1755.17|1755.17|1756.58|1756.58|1752.7|1752.7|0
1601031900000|2020-09-25 11:05:00|1755.18|1755.18|1754.01|1754.01|1755.18|1755.18|1751.73|1751.73|0
1601032200000|2020-09-25 11:10:00|1754.34|1754.34|1754.55|1754.55|1755|1755|1754.17|1754.17|0
1601032500000|2020-09-25 11:15:00|1754.72|1754.72|1754.77|1754.77|1756.1|1756.1|1754.4|1754.4|0
1601032800000|2020-09-25 11:20:00|1754.65|1754.65|1755.29|1755.29|1756.97|1756.97|1754.22|1754.22|0
1601033100000|2020-09-25 11:25:00|1755.12|1755.12|1753.45|1753.45|1755.12|1755.12|1753.32|1753.32|0
1601033400000|2020-09-25 11:30:00|1753.29|1753.29|1753.84|1753.84|1754.92|1754.92|1752.06|1752.06|0
1601033700000|2020-09-25 11:35:00|1754.51|1754.51|1752.63|1752.63|1754.66|1754.66|1751.39|1751.39|0
1601034000000|2020-09-25 11:40:00|1753.03|1753.03|1755.72|1755.72|1756.29|1756.29|1752.75|1752.75|0
1601034300000|2020-09-25 11:45:00|1755.66|1755.66|1755.44|1755.44|1756.41|1756.41|1754.94|1754.94|0
1601034600000|2020-09-25 11:50:00|1755.48|1755.48|1758.98|1758.98|1759.07|1759.07|1755.34|1755.34|0
1601034900000|2020-09-25 11:55:00|1758.99|1758.99|1758.31|1758.31|1759.66|1759.66|1756.41|1756.41|0
1601035200000|2020-09-25 12:00:00|1758.23|1758.23|1760.02|1760.02|1760.61|1760.61|1757.76|1757.76|0
1601035500000|2020-09-25 12:05:00|1760.08|1760.08|1758.41|1758.41|1761.04|1761.04|1757.77|1757.77|0
1601035800000|2020-09-25 12:10:00|1758.46|1758.46|1754.63|1754.63|1758.67|1758.67|1754.5|1754.5|0
1601036100000|2020-09-25 12:15:00|1754.6|1754.6|1754.08|1754.08|1757.47|1757.47|1754.05|1754.05|0
1601036400000|2020-09-25 12:20:00|1753.92|1753.92|1752.31|1752.31|1755.61|1755.61|1751.86|1751.86|0
1601036700000|2020-09-25 12:25:00|1752.32|1752.32|1754.24|1754.24|1754.31|1754.31|1752.32|1752.32|0
1601037000000|2020-09-25 12:30:00|1754.12|1754.12|1751.56|1751.56|1754.22|1754.22|1751.24|1751.24|0
1601037300000|2020-09-25 12:35:00|1751.57|1751.57|1751.25|1751.25|1752.08|1752.08|1750.51|1750.51|0
1601037600000|2020-09-25 12:40:00|1751.03|1751.03|1755.04|1755.04|1755.45|1755.45|1750.86|1750.86|0
1601037900000|2020-09-25 12:45:00|1755.01|1755.01|1752.46|1752.46|1755.42|1755.42|1752.46|1752.46|0
1601038200000|2020-09-25 12:50:00|1752.41|1752.41|1750.09|1750.09|1752.45|1752.45|1750|1750|0
1601038500000|2020-09-25 12:55:00|1750.1|1750.1|1752.84|1752.84|1752.84|1752.84|1749.46|1749.46|0
1601038800000|2020-09-25 13:00:00|1752.79|1752.79|1752.82|1752.82|1753.02|1753.02|1751.15|1751.15|0
1601039100000|2020-09-25 13:05:00|1752.83|1752.83|1754.13|1754.13|1755.24|1755.24|1752.77|1752.77|0
1601039400000|2020-09-25 13:10:00|1754.16|1754.16|1756.63|1756.63|1756.65|1756.65|1754.13|1754.13|0
1601039700000|2020-09-25 13:15:00|1756.85|1756.85|1757.89|1757.89|1758|1758|1756.14|1756.14|0
1601040000000|2020-09-25 13:20:00|1757.72|1757.72|1755.7|1755.7|1759.01|1759.01|1755.14|1755.14|0
1601040300000|2020-09-25 13:25:00|1755.73|1755.73|1755.26|1755.26|1756.51|1756.51|1753.86|1753.86|0
1601040600000|2020-09-25 13:30:00|1755.29|1755.29|1756.05|1756.05|1758.85|1758.85|1754.5|1754.5|0
1601040900000|2020-09-25 13:35:00|1756.06|1756.06|1757.4|1757.4|1760.18|1760.18|1755.67|1755.67|0
1601041200000|2020-09-25 13:40:00|1757.42|1757.42|1762.6|1762.6|1762.6|1762.6|1757.4|1757.4|0
1601041500000|2020-09-25 13:45:00|1762.57|1762.57|1759.57|1759.57|1763.85|1763.85|1757.81|1757.81|0
1601041800000|2020-09-25 13:50:00|1759.91|1759.91|1762.53|1762.53|1763.07|1763.07|1757.58|1757.58|0
1601042100000|2020-09-25 13:55:00|1762.52|1762.52|1760.16|1760.16|1763.62|1763.62|1758.08|1758.08|0
1601042400000|2020-09-25 14:00:00|1760.07|1760.07|1764.58|1764.58|1765.4|1765.4|1759.99|1759.99|0
1601042700000|2020-09-25 14:05:00|1765|1765|1761.7|1761.7|1765.56|1765.56|1761.28|1761.28|0
1601043000000|2020-09-25 14:10:00|1761.76|1761.76|1754.63|1754.63|1761.76|1761.76|1753.51|1753.51|0
1601043300000|2020-09-25 14:15:00|1754.58|1754.58|1755.87|1755.87|1756.78|1756.78|1754.11|1754.11|0
1601043600000|2020-09-25 14:20:00|1755.7|1755.7|1757.97|1757.97|1759.99|1759.99|1755.14|1755.14|0
1601043900000|2020-09-25 14:25:00|1757.88|1757.88|1759.22|1759.22|1761.1|1761.1|1757.88|1757.88|0
1601044200000|2020-09-25 14:30:00|1759.05|1759.05|1755.72|1755.72|1759.27|1759.27|1755.12|1755.12|0
1601044500000|2020-09-25 14:35:00|1755.55|1755.55|1759.28|1759.28|1759.45|1759.45|1754.07|1754.07|0
1601044800000|2020-09-25 14:40:00|1759.44|1759.44|1761.72|1761.72|1762.81|1762.81|1757.85|1757.85|0
1601045100000|2020-09-25 14:45:00|1761.88|1761.88|1757.56|1757.56|1766.23|1766.23|1757.5|1757.5|0
1601045400000|2020-09-25 14:50:00|1757.67|1757.67|1758.51|1758.51|1759.45|1759.45|1756.57|1756.57|0
1601045700000|2020-09-25 14:55:00|1758.17|1758.17|1757.81|1757.81|1758.34|1758.34|1755.75|1755.75|0
1601046000000|2020-09-25 15:00:00|1757.88|1757.88|1754.09|1754.09|1758.41|1758.41|1754.09|1754.09|0
1601046300000|2020-09-25 15:05:00|1754.13|1754.13|1753.06|1753.06|1756.14|1756.14|1753.06|1753.06|0
1601046600000|2020-09-25 15:10:00|1753.01|1753.01|1751.86|1751.86|1756.12|1756.12|1751.69|1751.69|0
1601046900000|2020-09-25 15:15:00|1751.84|1751.84|1757.24|1757.24|1757.34|1757.34|1751.63|1751.63|0
1601047200000|2020-09-25 15:20:00|1757.46|1757.46|1756.84|1756.84|1757.55|1757.55|1755.5|1755.5|0
1601047500000|2020-09-25 15:25:00|1756.79|1756.79|1757.11|1757.11|1757.76|1757.76|1754.79|1754.79|0
1601277300000|2020-09-28 07:15:00|1881.72|1881.72|1884.7|1884.7|1884.7|1884.7|1877.89|1877.89|0
1601277600000|2020-09-28 07:20:00|1885.19|1885.19|1881.69|1881.69|1885.92|1885.92|1880.26|1880.26|0
1601277900000|2020-09-28 07:25:00|1881.86|1881.86|1881.17|1881.17|1883.33|1883.33|1877.59|1877.59|0
1601278200000|2020-09-28 07:30:00|1881.67|1881.67|1880.28|1880.28|1883.81|1883.81|1880.28|1880.28|0
1601278500000|2020-09-28 07:35:00|1880.61|1880.61|1886.01|1886.01|1887.2|1887.2|1880.61|1880.61|0
1601278800000|2020-09-28 07:40:00|1885.85|1885.85|1881.78|1881.78|1885.85|1885.85|1879.46|1879.46|0
1601279100000|2020-09-28 07:45:00|1881.94|1881.94|1882.25|1882.25|1883.52|1883.52|1880.33|1880.33|0
1601279400000|2020-09-28 07:50:00|1882.59|1882.59|1883.05|1883.05|1885.22|1885.22|1881.59|1881.59|0
1601279700000|2020-09-28 07:55:00|1883.22|1883.22|1882.82|1882.82|1883.85|1883.85|1879.75|1879.75|0
1601280000000|2020-09-28 08:00:00|1882.65|1882.65|1870.01|1870.01|1882.69|1882.69|1870.01|1870.01|0
1601280300000|2020-09-28 08:05:00|1870.18|1870.18|1873.8|1873.8|1875.39|1875.39|1870.18|1870.18|0
1601280600000|2020-09-28 08:10:00|1873.92|1873.92|1871.37|1871.37|1874.89|1874.89|1867.54|1867.54|0
1601280900000|2020-09-28 08:15:00|1871.04|1871.04|1876.94|1876.94|1877.6|1877.6|1870.7|1870.7|0
1601281200000|2020-09-28 08:20:00|1876.9|1876.9|1874.37|1874.37|1878.78|1878.78|1873.88|1873.88|0
1601281500000|2020-09-28 08:25:00|1873.87|1873.87|1874.36|1874.36|1878.46|1878.46|1873.7|1873.7|0
1601281800000|2020-09-28 08:30:00|1874.5|1874.5|1874.32|1874.32|1875.73|1875.73|1872.33|1872.33|0
1601282100000|2020-09-28 08:35:00|1874.35|1874.35|1878.77|1878.77|1879.94|1879.94|1873.55|1873.55|0
1601282400000|2020-09-28 08:40:00|1878.11|1878.11|1874.02|1874.02|1878.11|1878.11|1873.75|1873.75|0
1601282700000|2020-09-28 08:45:00|1873.85|1873.85|1871.76|1871.76|1874.16|1874.16|1867.75|1867.75|0
1601283000000|2020-09-28 08:50:00|1871.59|1871.59|1871.16|1871.16|1872.24|1872.24|1870.27|1870.27|0
1601283300000|2020-09-28 08:55:00|1870.99|1870.99|1869.55|1869.55|1871.1|1871.1|1867.74|1867.74|0
1601283600000|2020-09-28 09:00:00|1869.52|1869.52|1869.11|1869.11|1873.01|1873.01|1869.11|1869.11|0
1601283900000|2020-09-28 09:05:00|1869.23|1869.23|1868.79|1868.79|1869.44|1869.44|1867.68|1867.68|0
1601284200000|2020-09-28 09:10:00|1868.71|1868.71|1871.56|1871.56|1871.58|1871.58|1866.01|1866.01|0
1601284500000|2020-09-28 09:15:00|1871.65|1871.65|1873.83|1873.83|1874.17|1874.17|1870.5|1870.5|0
1601284800000|2020-09-28 09:20:00|1873.88|1873.88|1876.83|1876.83|1877.57|1877.57|1873.88|1873.88|0
1601285100000|2020-09-28 09:25:00|1876.49|1876.49|1877.99|1877.99|1877.99|1877.99|1876.49|1876.49|0
1601285400000|2020-09-28 09:30:00|1877.66|1877.66|1877.27|1877.27|1877.75|1877.75|1875.5|1875.5|0
1601285700000|2020-09-28 09:35:00|1877.21|1877.21|1880.47|1880.47|1880.47|1880.47|1876.73|1876.73|0
1601286000000|2020-09-28 09:40:00|1880.55|1880.55|1880.8|1880.8|1881.56|1881.56|1879.72|1879.72|0
1601286300000|2020-09-28 09:45:00|1880.87|1880.87|1886.47|1886.47|1886.58|1886.58|1880.73|1880.73|0
1601286600000|2020-09-28 09:50:00|1886.31|1886.31|1887.8|1887.8|1890.31|1890.31|1886.29|1886.29|0
1601286900000|2020-09-28 09:55:00|1887.75|1887.75|1883.17|1883.17|1887.92|1887.92|1882.42|1882.42|0
1601287200000|2020-09-28 10:00:00|1883.22|1883.22|1885.51|1885.51|1885.51|1885.51|1881.8|1881.8|0
1601287500000|2020-09-28 10:05:00|1885.68|1885.68|1890.72|1890.72|1890.72|1890.72|1885.09|1885.09|0
1601287800000|2020-09-28 10:10:00|1890.77|1890.77|1892.51|1892.51|1892.68|1892.68|1889.85|1889.85|0
1601288100000|2020-09-28 10:15:00|1892.37|1892.37|1893.82|1893.82|1894.34|1894.34|1891.46|1891.46|0
1601288400000|2020-09-28 10:20:00|1893.84|1893.84|1893.62|1893.62|1894.76|1894.76|1891.32|1891.32|0
1601288700000|2020-09-28 10:25:00|1893.67|1893.67|1888.67|1888.67|1893.97|1893.97|1888.32|1888.32|0
1601289000000|2020-09-28 10:30:00|1888.56|1888.56|1886.92|1886.92|1889.24|1889.24|1886.72|1886.72|0
1601289300000|2020-09-28 10:35:00|1886.67|1886.67|1884.62|1884.62|1886.67|1886.67|1881.8|1881.8|0
1601289600000|2020-09-28 10:40:00|1884.96|1884.96|1881.25|1881.25|1886.74|1886.74|1881.09|1881.09|0
1601289900000|2020-09-28 10:45:00|1881.42|1881.42|1880.48|1880.48|1881.88|1881.88|1878.29|1878.29|0
1601290200000|2020-09-28 10:50:00|1880.52|1880.52|1882.49|1882.49|1882.83|1882.83|1880.26|1880.26|0
1601290500000|2020-09-28 10:55:00|1882.57|1882.57|1879.02|1879.02|1882.91|1882.91|1878.9|1878.9|0
1601290800000|2020-09-28 11:00:00|1878.08|1878.08|1875.16|1875.16|1878.25|1878.25|1875.16|1875.16|0
1601291100000|2020-09-28 11:05:00|1875.33|1875.33|1876.52|1876.52|1879.07|1879.07|1875.15|1875.15|0
1601291400000|2020-09-28 11:10:00|1876.53|1876.53|1873.97|1873.97|1877.22|1877.22|1873.39|1873.39|0
1601291700000|2020-09-28 11:15:00|1873.91|1873.91|1876.91|1876.91|1877.52|1877.52|1873.1|1873.1|0
1601292000000|2020-09-28 11:20:00|1877.41|1877.41|1880.47|1880.47|1881.28|1881.28|1877.34|1877.34|0
1601292300000|2020-09-28 11:25:00|1880.41|1880.41|1880.14|1880.14|1883.38|1883.38|1880.06|1880.06|0
1601292600000|2020-09-28 11:30:00|1880.45|1880.45|1882.25|1882.25|1883.28|1883.28|1880.45|1880.45|0
1601292900000|2020-09-28 11:35:00|1882.13|1882.13|1883.09|1883.09|1883.58|1883.58|1880.94|1880.94|0
1601293200000|2020-09-28 11:40:00|1882.7|1882.7|1881.23|1881.23|1883.49|1883.49|1881.23|1881.23|0
1601293500000|2020-09-28 11:45:00|1881.17|1881.17|1879.03|1879.03|1881.17|1881.17|1878.06|1878.06|0
1601293800000|2020-09-28 11:50:00|1879.53|1879.53|1881.23|1881.23|1881.95|1881.95|1878.75|1878.75|0
1601294100000|2020-09-28 11:55:00|1881.29|1881.29|1881.78|1881.78|1882.17|1882.17|1880.22|1880.22|0
1601294400000|2020-09-28 12:00:00|1881.87|1881.87|1885.03|1885.03|1885.51|1885.51|1881.87|1881.87|0
1601294700000|2020-09-28 12:05:00|1885.09|1885.09|1886.45|1886.45|1886.45|1886.45|1884.07|1884.07|0
1601295000000|2020-09-28 12:10:00|1886.42|1886.42|1888.89|1888.89|1889.01|1889.01|1885.74|1885.74|0
1601295300000|2020-09-28 12:15:00|1888.99|1888.99|1892.69|1892.69|1892.75|1892.75|1888.78|1888.78|0
1601295600000|2020-09-28 12:20:00|1892.73|1892.73|1894.71|1894.71|1894.72|1894.72|1891.56|1891.56|0
1601295900000|2020-09-28 12:25:00|1894.66|1894.66|1893.91|1893.91|1895.75|1895.75|1893.6|1893.6|0
1601296200000|2020-09-28 12:30:00|1894.03|1894.03|1894.03|1894.03|1895.48|1895.48|1893.98|1893.98|0
1601296500000|2020-09-28 12:35:00|1894.2|1894.2|1892.22|1892.22|1894.56|1894.56|1891.52|1891.52|0
1601296800000|2020-09-28 12:40:00|1892.55|1892.55|1893.8|1893.8|1894.63|1894.63|1892.55|1892.55|0
1601297100000|2020-09-28 12:45:00|1893.64|1893.64|1891.63|1891.63|1893.8|1893.8|1890.51|1890.51|0
1601297400000|2020-09-28 12:50:00|1891.68|1891.68|1894.05|1894.05|1894.37|1894.37|1891.38|1891.38|0
1601297700000|2020-09-28 12:55:00|1894.16|1894.16|1894.63|1894.63|1895.42|1895.42|1893.59|1893.59|0
1601298000000|2020-09-28 13:00:00|1894.59|1894.59|1889.08|1889.08|1894.59|1894.59|1888.73|1888.73|0
1601298300000|2020-09-28 13:05:00|1889.05|1889.05|1890.06|1890.06|1891.67|1891.67|1888.86|1888.86|0
1601298600000|2020-09-28 13:10:00|1890.39|1890.39|1889.23|1889.23|1891.03|1891.03|1888.83|1888.83|0
1601298900000|2020-09-28 13:15:00|1889.21|1889.21|1884.76|1884.76|1889.23|1889.23|1884.21|1884.21|0
1601299200000|2020-09-28 13:20:00|1884.79|1884.79|1886.18|1886.18|1886.38|1886.38|1884.49|1884.49|0
1601299500000|2020-09-28 13:25:00|1886.15|1886.15|1887.21|1887.21|1887.21|1887.21|1885.41|1885.41|0
1601299800000|2020-09-28 13:30:00|1887.35|1887.35|1887.69|1887.69|1888.87|1888.87|1884.32|1884.32|0
1601300100000|2020-09-28 13:35:00|1887.85|1887.85|1881.87|1881.87|1888.04|1888.04|1881.36|1881.36|0
1601300400000|2020-09-28 13:40:00|1882.21|1882.21|1881.45|1881.45|1885.01|1885.01|1881|1881|0
1601300700000|2020-09-28 13:45:00|1881.61|1881.61|1886.9|1886.9|1887.23|1887.23|1879.94|1879.94|0
1601301000000|2020-09-28 13:50:00|1887.06|1887.06|1882.35|1882.35|1887.06|1887.06|1882.22|1882.22|0
1601301300000|2020-09-28 13:55:00|1882.31|1882.31|1888.61|1888.61|1888.61|1888.61|1882.31|1882.31|0
1601301600000|2020-09-28 14:00:00|1888.58|1888.58|1889.59|1889.59|1889.59|1889.59|1886.63|1886.63|0
1601301900000|2020-09-28 14:05:00|1889.77|1889.77|1887.88|1887.88|1891.44|1891.44|1887.82|1887.82|0
1601302200000|2020-09-28 14:10:00|1888.08|1888.08|1888.81|1888.81|1888.92|1888.92|1885.8|1885.8|0
1601302500000|2020-09-28 14:15:00|1889.03|1889.03|1889.13|1889.13|1892.62|1892.62|1889.03|1889.03|0
1601302800000|2020-09-28 14:20:00|1888.97|1888.97|1891.08|1891.08|1892.81|1892.81|1888.97|1888.97|0
1601303100000|2020-09-28 14:25:00|1891.05|1891.05|1888.86|1888.86|1892.85|1892.85|1888.48|1888.48|0
1601303400000|2020-09-28 14:30:00|1888.89|1888.89|1896.76|1896.76|1896.76|1896.76|1888.89|1888.89|0
1601303700000|2020-09-28 14:35:00|1896.98|1896.98|1897.03|1897.03|1898.42|1898.42|1896.36|1896.36|0
1601304000000|2020-09-28 14:40:00|1897.05|1897.05|1900.2|1900.2|1900.2|1900.2|1896.84|1896.84|0
1601304300000|2020-09-28 14:45:00|1900.04|1900.04|1898.6|1898.6|1901.3|1901.3|1896.87|1896.87|0
1601304600000|2020-09-28 14:50:00|1898.77|1898.77|1899.22|1899.22|1900.46|1900.46|1897.97|1897.97|0
1601304900000|2020-09-28 14:55:00|1899.16|1899.16|1900.45|1900.45|1901.03|1901.03|1897.47|1897.47|0
1601305200000|2020-09-28 15:00:00|1899.91|1899.91|1895.91|1895.91|1900.15|1900.15|1895.11|1895.11|0
1601305500000|2020-09-28 15:05:00|1896.07|1896.07|1899.89|1899.89|1899.94|1899.94|1896.07|1896.07|0
1601305800000|2020-09-28 15:10:00|1900.06|1900.06|1900.78|1900.78|1900.78|1900.78|1899.26|1899.26|0
1601306100000|2020-09-28 15:15:00|1900.72|1900.72|1903.13|1903.13|1903.37|1903.37|1900.68|1900.68|0
1601306400000|2020-09-28 15:20:00|1903.06|1903.06|1903.36|1903.36|1903.57|1903.57|1902.29|1902.29|0
1601306700000|2020-09-28 15:25:00|1903.28|1903.28|1905.18|1905.18|1905.9|1905.9|1901.39|1901.39|0
1601363700000|2020-09-29 07:15:00|1875.45|1875.45|1870.22|1870.22|1875.8|1875.8|1869.68|1869.68|0
1601364000000|2020-09-29 07:20:00|1870.39|1870.39|1875.64|1875.64|1878.22|1878.22|1866.32|1866.32|0
1601364300000|2020-09-29 07:25:00|1875.81|1875.81|1877.6|1877.6|1879.33|1879.33|1875.81|1875.81|0
1601364600000|2020-09-29 07:30:00|1877.58|1877.58|1874.05|1874.05|1877.87|1877.87|1871.21|1871.21|0
1601364900000|2020-09-29 07:35:00|1873.55|1873.55|1870.94|1870.94|1873.98|1873.98|1868.34|1868.34|0
1601365200000|2020-09-29 07:40:00|1870.61|1870.61|1870.09|1870.09|1873.88|1873.88|1870.09|1870.09|0
1601365500000|2020-09-29 07:45:00|1869.8|1869.8|1867.23|1867.23|1869.8|1869.8|1865.74|1865.74|0
1601365800000|2020-09-29 07:50:00|1867.35|1867.35|1865.74|1865.74|1868.57|1868.57|1865.58|1865.58|0
1601366100000|2020-09-29 07:55:00|1865.91|1865.91|1864.82|1864.82|1868.47|1868.47|1864.59|1864.59|0
1601366400000|2020-09-29 08:00:00|1865.15|1865.15|1857.76|1857.76|1865.29|1865.29|1856.99|1856.99|0
1601366700000|2020-09-29 08:05:00|1857.79|1857.79|1857.61|1857.61|1860.05|1860.05|1856.88|1856.88|0
1601367000000|2020-09-29 08:10:00|1857.65|1857.65|1858.45|1858.45|1858.67|1858.67|1854.15|1854.15|0
1601367300000|2020-09-29 08:15:00|1858.39|1858.39|1860.76|1860.76|1862.96|1862.96|1858.39|1858.39|0
1601367600000|2020-09-29 08:20:00|1860.79|1860.79|1857.1|1857.1|1861.07|1861.07|1855.51|1855.51|0
1601367900000|2020-09-29 08:25:00|1857.09|1857.09|1860.15|1860.15|1860.79|1860.79|1857.09|1857.09|0
1601368200000|2020-09-29 08:30:00|1860.32|1860.32|1863.37|1863.37|1864.04|1864.04|1860.32|1860.32|0
1601368500000|2020-09-29 08:35:00|1863.2|1863.2|1857.75|1857.75|1863.61|1863.61|1857.59|1857.59|0
1601368800000|2020-09-29 08:40:00|1857.69|1857.69|1853.79|1853.79|1858.53|1858.53|1852.46|1852.46|0
1601369100000|2020-09-29 08:45:00|1853.63|1853.63|1851.74|1851.74|1855.75|1855.75|1850.9|1850.9|0
1601369400000|2020-09-29 08:50:00|1851.81|1851.81|1849.73|1849.73|1852.61|1852.61|1849|1849|0
1601369700000|2020-09-29 08:55:00|1849.9|1849.9|1851.88|1851.88|1853|1853|1849.9|1849.9|0
1601370000000|2020-09-29 09:00:00|1851.55|1851.55|1850.94|1850.94|1851.72|1851.72|1849.61|1849.61|0
1601370300000|2020-09-29 09:05:00|1851.1|1851.1|1852.2|1852.2|1853.5|1853.5|1849.96|1849.96|0
1601370600000|2020-09-29 09:10:00|1852.36|1852.36|1850.86|1850.86|1852.36|1852.36|1850.62|1850.62|0
1601370900000|2020-09-29 09:15:00|1850.7|1850.7|1849.97|1849.97|1851.98|1851.98|1849.39|1849.39|0
1601371200000|2020-09-29 09:20:00|1850.15|1850.15|1849.57|1849.57|1850.81|1850.81|1849.57|1849.57|0
1601371500000|2020-09-29 09:25:00|1849.62|1849.62|1849.74|1849.74|1850.24|1850.24|1847.6|1847.6|0
1601371800000|2020-09-29 09:30:00|1849.58|1849.58|1848.85|1848.85|1849.58|1849.58|1847.9|1847.9|0
1601372100000|2020-09-29 09:35:00|1848.84|1848.84|1850.58|1850.58|1850.96|1850.96|1848.84|1848.84|0
1601372400000|2020-09-29 09:40:00|1850.72|1850.72|1851.17|1851.17|1851.44|1851.44|1850.01|1850.01|0
1601372700000|2020-09-29 09:45:00|1851.33|1851.33|1849.2|1849.2|1851.33|1851.33|1849.2|1849.2|0
1601373000000|2020-09-29 09:50:00|1849.17|1849.17|1850.98|1850.98|1851.12|1851.12|1848.76|1848.76|0
1601373300000|2020-09-29 09:55:00|1851.14|1851.14|1853.06|1853.06|1853.34|1853.34|1850.47|1850.47|0
1601373600000|2020-09-29 10:00:00|1853.17|1853.17|1854.29|1854.29|1854.54|1854.54|1852.55|1852.55|0
1601373900000|2020-09-29 10:05:00|1854.15|1854.15|1854.84|1854.84|1854.86|1854.86|1853.54|1853.54|0
1601374200000|2020-09-29 10:10:00|1855|1855|1854.28|1854.28|1856.27|1856.27|1854.28|1854.28|0
1601374500000|2020-09-29 10:15:00|1853.94|1853.94|1855.33|1855.33|1855.55|1855.55|1853.25|1853.25|0
1601374800000|2020-09-29 10:20:00|1855.38|1855.38|1857.57|1857.57|1857.57|1857.57|1854.92|1854.92|0
1601375100000|2020-09-29 10:25:00|1857.73|1857.73|1856.51|1856.51|1857.91|1857.91|1855.9|1855.9|0
1601375400000|2020-09-29 10:30:00|1856.68|1856.68|1858|1858|1858.58|1858.58|1856.68|1856.68|0
1601375700000|2020-09-29 10:35:00|1857.83|1857.83|1855.5|1855.5|1857.83|1857.83|1854.79|1854.79|0
1601376000000|2020-09-29 10:40:00|1855.55|1855.55|1855.97|1855.97|1857.68|1857.68|1855.49|1855.49|0
1601376300000|2020-09-29 10:45:00|1855.8|1855.8|1855.11|1855.11|1856.28|1856.28|1855.05|1855.05|0
1601376600000|2020-09-29 10:50:00|1855.1|1855.1|1855.52|1855.52|1856.7|1856.7|1854.76|1854.76|0
1601376900000|2020-09-29 10:55:00|1855.49|1855.49|1853.29|1853.29|1855.49|1855.49|1852.47|1852.47|0
1601377200000|2020-09-29 11:00:00|1853.62|1853.62|1856.15|1856.15|1858.5|1858.5|1853.62|1853.62|0
1601377500000|2020-09-29 11:05:00|1856.36|1856.36|1859.52|1859.52|1859.74|1859.74|1855.99|1855.99|0
1601377800000|2020-09-29 11:10:00|1859.57|1859.57|1860.16|1860.16|1861.16|1861.16|1858.45|1858.45|0
1601378100000|2020-09-29 11:15:00|1860.27|1860.27|1861.38|1861.38|1862.34|1862.34|1859.46|1859.46|0
1601378400000|2020-09-29 11:20:00|1861.21|1861.21|1858.28|1858.28|1861.27|1861.27|1858.19|1858.19|0
1601378700000|2020-09-29 11:25:00|1858.61|1858.61|1860.69|1860.69|1860.69|1860.69|1858.56|1858.56|0
1601379000000|2020-09-29 11:30:00|1860.75|1860.75|1857.71|1857.71|1860.75|1860.75|1857.71|1857.71|0
1601379300000|2020-09-29 11:35:00|1857.55|1857.55|1857.19|1857.19|1857.71|1857.71|1856.77|1856.77|0
1601379600000|2020-09-29 11:40:00|1857.36|1857.36|1858.32|1858.32|1859.51|1859.51|1857.25|1857.25|0
1601379900000|2020-09-29 11:45:00|1858.3|1858.3|1857.18|1857.18|1858.3|1858.3|1856.64|1856.64|0
1601380200000|2020-09-29 11:50:00|1857.32|1857.32|1858.42|1858.42|1858.63|1858.63|1856.41|1856.41|0
1601380500000|2020-09-29 11:55:00|1858.26|1858.26|1858.67|1858.67|1859.25|1859.25|1857.91|1857.91|0
1601380800000|2020-09-29 12:00:00|1858.63|1858.63|1855.48|1855.48|1860.37|1860.37|1854.89|1854.89|0
1601381100000|2020-09-29 12:05:00|1855.65|1855.65|1854.5|1854.5|1855.85|1855.85|1854.5|1854.5|0
1601381400000|2020-09-29 12:10:00|1854.27|1854.27|1853.34|1853.34|1855.4|1855.4|1852.76|1852.76|0
1601381700000|2020-09-29 12:15:00|1853.51|1853.51|1854.33|1854.33|1855.74|1855.74|1853.51|1853.51|0
1601382000000|2020-09-29 12:20:00|1854.36|1854.36|1855.05|1855.05|1855.48|1855.48|1854.35|1854.35|0
1601382300000|2020-09-29 12:25:00|1855|1855|1859.08|1859.08|1859.12|1859.12|1854.12|1854.12|0
1601382600000|2020-09-29 12:30:00|1858.91|1858.91|1860.71|1860.71|1860.71|1860.71|1858.56|1858.56|0
1601382900000|2020-09-29 12:35:00|1860.37|1860.37|1862.3|1862.3|1862.3|1862.3|1860.33|1860.33|0
1601383200000|2020-09-29 12:40:00|1862.22|1862.22|1862.26|1862.26|1863.77|1863.77|1861.91|1861.91|0
1601383500000|2020-09-29 12:45:00|1862.43|1862.43|1862.86|1862.86|1862.92|1862.92|1861.9|1861.9|0
1601383800000|2020-09-29 12:50:00|1862.83|1862.83|1863.79|1863.79|1863.79|1863.79|1862.52|1862.52|0
1601384100000|2020-09-29 12:55:00|1863.62|1863.62|1861.75|1861.75|1863.62|1863.62|1861.41|1861.41|0
1601384400000|2020-09-29 13:00:00|1861.58|1861.58|1862.99|1862.99|1863.99|1863.99|1861.49|1861.49|0
1601384700000|2020-09-29 13:05:00|1862.82|1862.82|1865.2|1865.2|1865.2|1865.2|1862.81|1862.81|0
1601385000000|2020-09-29 13:10:00|1865.25|1865.25|1866.27|1866.27|1866.65|1866.65|1865.25|1865.25|0
1601385300000|2020-09-29 13:15:00|1866.21|1866.21|1867.14|1867.14|1868.23|1868.23|1866.1|1866.1|0
1601385600000|2020-09-29 13:20:00|1867.03|1867.03|1863.86|1863.86|1867.03|1867.03|1862.32|1862.32|0
1601385900000|2020-09-29 13:25:00|1864.02|1864.02|1863.45|1863.45|1865.86|1865.86|1863.05|1863.05|0
1601386200000|2020-09-29 13:30:00|1863.41|1863.41|1860.87|1860.87|1864.7|1864.7|1859.73|1859.73|0
1601386500000|2020-09-29 13:35:00|1860.54|1860.54|1862.99|1862.99|1863.05|1863.05|1860.5|1860.5|0
1601386800000|2020-09-29 13:40:00|1863.15|1863.15|1860.11|1860.11|1864.77|1864.77|1859.84|1859.84|0
1601387100000|2020-09-29 13:45:00|1860.25|1860.25|1861.74|1861.74|1862.65|1862.65|1859.89|1859.89|0
1601387400000|2020-09-29 13:50:00|1861.17|1861.17|1858.43|1858.43|1861.17|1861.17|1856.12|1856.12|0
1601387700000|2020-09-29 13:55:00|1858.26|1858.26|1856.94|1856.94|1859.51|1859.51|1855|1855|0
1601388000000|2020-09-29 14:00:00|1857.08|1857.08|1858.58|1858.58|1858.94|1858.94|1855.79|1855.79|0
1601388300000|2020-09-29 14:05:00|1858.75|1858.75|1857.71|1857.71|1860.15|1860.15|1855.84|1855.84|0
1601388600000|2020-09-29 14:10:00|1857.72|1857.72|1861.58|1861.58|1861.88|1861.88|1857.68|1857.68|0
1601388900000|2020-09-29 14:15:00|1861.72|1861.72|1866.85|1866.85|1867.13|1867.13|1861.72|1861.72|0
1601389200000|2020-09-29 14:20:00|1866.69|1866.69|1868.25|1868.25|1868.35|1868.35|1865.37|1865.37|0
1601389500000|2020-09-29 14:25:00|1868.2|1868.2|1867.6|1867.6|1869.04|1869.04|1865.42|1865.42|0
1601389800000|2020-09-29 14:30:00|1867.61|1867.61|1857.7|1857.7|1867.64|1867.64|1857.7|1857.7|0
1601390100000|2020-09-29 14:35:00|1857.82|1857.82|1854.8|1854.8|1857.82|1857.82|1853.17|1853.17|0
1601390400000|2020-09-29 14:40:00|1854.84|1854.84|1853.93|1853.93|1855.4|1855.4|1853.31|1853.31|0
1601390700000|2020-09-29 14:45:00|1853.65|1853.65|1853.1|1853.1|1854.52|1854.52|1850.56|1850.56|0
1601391000000|2020-09-29 14:50:00|1853.08|1853.08|1851.47|1851.47|1854.13|1854.13|1851.33|1851.33|0
1601391300000|2020-09-29 14:55:00|1851.64|1851.64|1854.29|1854.29|1854.55|1854.55|1850.71|1850.71|0
1601391600000|2020-09-29 15:00:00|1854.07|1854.07|1855.42|1855.42|1855.81|1855.81|1852.47|1852.47|0
1601391900000|2020-09-29 15:05:00|1855.25|1855.25|1855.09|1855.09|1856.7|1856.7|1854.22|1854.22|0
1601392200000|2020-09-29 15:10:00|1854.92|1854.92|1858.77|1858.77|1859.62|1859.62|1854.92|1854.92|0
1601392500000|2020-09-29 15:15:00|1858.71|1858.71|1857.82|1857.82|1860.41|1860.41|1857.7|1857.7|0
1601392800000|2020-09-29 15:20:00|1857.99|1857.99|1860.29|1860.29|1860.92|1860.92|1857.58|1857.58|0
1601393100000|2020-09-29 15:25:00|1860.46|1860.46|1857.85|1857.85|1860.68|1860.68|1856.93|1856.93|0
1601450100000|2020-09-30 07:15:00|1855.56|1855.56|1861.08|1861.08|1862.71|1862.71|1854.69|1854.69|0
1601450400000|2020-09-30 07:20:00|1860.92|1860.92|1856.87|1856.87|1861.74|1861.74|1855.76|1855.76|0
1601450700000|2020-09-30 07:25:00|1856.38|1856.38|1864.24|1864.24|1864.4|1864.4|1855.28|1855.28|0
1601451000000|2020-09-30 07:30:00|1864|1864|1870.82|1870.82|1870.85|1870.85|1864|1864|0
1601451300000|2020-09-30 07:35:00|1870.54|1870.54|1866.82|1866.82|1871.71|1871.71|1865.25|1865.25|0
1601451600000|2020-09-30 07:40:00|1866.61|1866.61|1857|1857|1866.61|1866.61|1856.88|1856.88|0
1601451900000|2020-09-30 07:45:00|1856.97|1856.97|1859.18|1859.18|1859.78|1859.78|1856.15|1856.15|0
1601452200000|2020-09-30 07:50:00|1859.01|1859.01|1855.62|1855.62|1862.09|1862.09|1855.45|1855.45|0
1601452500000|2020-09-30 07:55:00|1855.45|1855.45|1852.44|1852.44|1856.95|1856.95|1851.31|1851.31|0
1601452800000|2020-09-30 08:00:00|1852.42|1852.42|1852.26|1852.26|1853.08|1853.08|1849.15|1849.15|0
1601453100000|2020-09-30 08:05:00|1852.32|1852.32|1848.89|1848.89|1854.36|1854.36|1847.32|1847.32|0
1601453400000|2020-09-30 08:10:00|1848.77|1848.77|1851.71|1851.71|1851.71|1851.71|1846.54|1846.54|0
1601453700000|2020-09-30 08:15:00|1851.38|1851.38|1855.95|1855.95|1856.5|1856.5|1850.6|1850.6|0
1601454000000|2020-09-30 08:20:00|1855.89|1855.89|1857.43|1857.43|1857.71|1857.71|1855.27|1855.27|0
1601454300000|2020-09-30 08:25:00|1857.6|1857.6|1854.61|1854.61|1858.7|1858.7|1853.82|1853.82|0
1601454600000|2020-09-30 08:30:00|1854.9|1854.9|1855.45|1855.45|1856.31|1856.31|1853.72|1853.72|0
1601454900000|2020-09-30 08:35:00|1855.49|1855.49|1857.96|1857.96|1857.96|1857.96|1854.11|1854.11|0
1601455200000|2020-09-30 08:40:00|1858.14|1858.14|1863.32|1863.32|1864|1864|1857.72|1857.72|0
1601455500000|2020-09-30 08:45:00|1863.49|1863.49|1865.09|1865.09|1865.36|1865.36|1861.93|1861.93|0
1601455800000|2020-09-30 08:50:00|1865.04|1865.04|1865.12|1865.12|1866.23|1866.23|1863.92|1863.92|0
1601456100000|2020-09-30 08:55:00|1865.11|1865.11|1863.98|1863.98|1866.03|1866.03|1862.52|1862.52|0
1601456400000|2020-09-30 09:00:00|1863.89|1863.89|1866.34|1866.34|1866.66|1866.66|1863.03|1863.03|0
1601456700000|2020-09-30 09:05:00|1866.43|1866.43|1866.36|1866.36|1867.94|1867.94|1866.36|1866.36|0
1601457000000|2020-09-30 09:10:00|1866.28|1866.28|1861.05|1861.05|1866.38|1866.38|1860.71|1860.71|0
1601457300000|2020-09-30 09:15:00|1860.72|1860.72|1860.21|1860.21|1863.65|1863.65|1860.21|1860.21|0
1601457600000|2020-09-30 09:20:00|1860.13|1860.13|1861.96|1861.96|1864.47|1864.47|1859.9|1859.9|0
1601457900000|2020-09-30 09:25:00|1862.13|1862.13|1858.68|1858.68|1862.18|1862.18|1858.61|1858.61|0
1601458200000|2020-09-30 09:30:00|1858.55|1858.55|1861.32|1861.32|1864.53|1864.53|1858.55|1858.55|0
1601458500000|2020-09-30 09:35:00|1861.44|1861.44|1864.21|1864.21|1864.38|1864.38|1861.27|1861.27|0
1601458800000|2020-09-30 09:40:00|1864.04|1864.04|1860.65|1860.65|1864.04|1864.04|1860.65|1860.65|0
1601459100000|2020-09-30 09:45:00|1860.61|1860.61|1860.53|1860.53|1860.78|1860.78|1858.85|1858.85|0
1601459400000|2020-09-30 09:50:00|1860.59|1860.59|1860.18|1860.18|1862.78|1862.78|1860.18|1860.18|0
1601459700000|2020-09-30 09:55:00|1860.01|1860.01|1862.22|1862.22|1864.38|1864.38|1860.01|1860.01|0
1601460000000|2020-09-30 10:00:00|1861.97|1861.97|1858.09|1858.09|1861.97|1861.97|1858.09|1858.09|0
1601460300000|2020-09-30 10:05:00|1858|1858|1857.83|1857.83|1858.78|1858.78|1854.85|1854.85|0
1601460600000|2020-09-30 10:10:00|1858|1858|1861.13|1861.13|1861.65|1861.65|1857.82|1857.82|0
1601460900000|2020-09-30 10:15:00|1861.18|1861.18|1859.27|1859.27|1861.86|1861.86|1859.27|1859.27|0
1601461200000|2020-09-30 10:20:00|1859.44|1859.44|1859.15|1859.15|1859.44|1859.44|1858.18|1858.18|0
1601461500000|2020-09-30 10:25:00|1859.19|1859.19|1861.18|1861.18|1861.19|1861.19|1858.91|1858.91|0
1601461800000|2020-09-30 10:30:00|1861.22|1861.22|1865.92|1865.92|1865.92|1865.92|1861.05|1861.05|0
1601462100000|2020-09-30 10:35:00|1865.86|1865.86|1864.78|1864.78|1866.81|1866.81|1864.78|1864.78|0
1601462400000|2020-09-30 10:40:00|1864.8|1864.8|1866.8|1866.8|1866.8|1866.8|1863.73|1863.73|0
1601462700000|2020-09-30 10:45:00|1866.51|1866.51|1866.05|1866.05|1867.58|1867.58|1865.95|1865.95|0
1601463000000|2020-09-30 10:50:00|1866.01|1866.01|1862.28|1862.28|1866.01|1866.01|1861.93|1861.93|0
1601463300000|2020-09-30 10:55:00|1862.37|1862.37|1858.24|1858.24|1862.37|1862.37|1858.24|1858.24|0
1601463600000|2020-09-30 11:00:00|1857.74|1857.74|1862.15|1862.15|1862.38|1862.38|1855.69|1855.69|0
1601463900000|2020-09-30 11:05:00|1862.21|1862.21|1860.23|1860.23|1862.27|1862.27|1859.2|1859.2|0
1601464200000|2020-09-30 11:10:00|1860.14|1860.14|1861.07|1861.07|1862.44|1862.44|1859.71|1859.71|0
1601464500000|2020-09-30 11:15:00|1861.12|1861.12|1860.6|1860.6|1861.12|1861.12|1859.18|1859.18|0
1601464800000|2020-09-30 11:20:00|1860.71|1860.71|1861.23|1861.23|1862.43|1862.43|1860.71|1860.71|0
1601465100000|2020-09-30 11:25:00|1861.06|1861.06|1862.03|1862.03|1862.03|1862.03|1858.86|1858.86|0
1601465400000|2020-09-30 11:30:00|1862.04|1862.04|1860.88|1860.88|1862.04|1862.04|1860.44|1860.44|0
1601465700000|2020-09-30 11:35:00|1860.92|1860.92|1860.9|1860.9|1861.68|1861.68|1860.4|1860.4|0
1601466000000|2020-09-30 11:40:00|1860.73|1860.73|1862.76|1862.76|1862.91|1862.91|1860.62|1860.62|0
1601466300000|2020-09-30 11:45:00|1862.6|1862.6|1862.03|1862.03|1863.06|1863.06|1861.79|1861.79|0
1601466600000|2020-09-30 11:50:00|1862.2|1862.2|1862.22|1862.22|1862.85|1862.85|1861.67|1861.67|0
1601466900000|2020-09-30 11:55:00|1862.33|1862.33|1863.2|1863.2|1863.2|1863.2|1861.76|1861.76|0
1601467200000|2020-09-30 12:00:00|1863.26|1863.26|1864.29|1864.29|1865.03|1865.03|1862.73|1862.73|0
1601467500000|2020-09-30 12:05:00|1864.46|1864.46|1864.53|1864.53|1865.25|1865.25|1864.29|1864.29|0
1601467800000|2020-09-30 12:10:00|1864.57|1864.57|1866.94|1866.94|1867.17|1867.17|1864.57|1864.57|0
1601468100000|2020-09-30 12:15:00|1866.95|1866.95|1868.99|1868.99|1869.2|1869.2|1866.95|1866.95|0
1601468400000|2020-09-30 12:20:00|1868.98|1868.98|1873.56|1873.56|1873.62|1873.62|1868.97|1868.97|0
1601468700000|2020-09-30 12:25:00|1873.48|1873.48|1873.02|1873.02|1873.55|1873.55|1872.32|1872.32|0
1601469000000|2020-09-30 12:30:00|1873.35|1873.35|1877.54|1877.54|1877.54|1877.54|1872.74|1872.74|0
1601469300000|2020-09-30 12:35:00|1877.73|1877.73|1877.02|1877.02|1877.81|1877.81|1875.19|1875.19|0
1601469600000|2020-09-30 12:40:00|1876.85|1876.85|1879.03|1879.03|1879.14|1879.14|1876.66|1876.66|0
1601469900000|2020-09-30 12:45:00|1879.07|1879.07|1877.18|1877.18|1880.2|1880.2|1877.18|1877.18|0
1601470200000|2020-09-30 12:50:00|1877.09|1877.09|1877.77|1877.77|1877.94|1877.94|1876.65|1876.65|0
1601470500000|2020-09-30 12:55:00|1877.73|1877.73|1877.01|1877.01|1877.74|1877.74|1876.25|1876.25|0
1601470800000|2020-09-30 13:00:00|1877.06|1877.06|1876.09|1876.09|1878.59|1878.59|1875.42|1875.42|0
1601471100000|2020-09-30 13:05:00|1876.26|1876.26|1877.41|1877.41|1878.13|1878.13|1874.43|1874.43|0
1601471400000|2020-09-30 13:10:00|1877.37|1877.37|1880.67|1880.67|1880.67|1880.67|1877.13|1877.13|0
1601471700000|2020-09-30 13:15:00|1880.69|1880.69|1881.44|1881.44|1881.75|1881.75|1880.04|1880.04|0
1601472000000|2020-09-30 13:20:00|1881.4|1881.4|1884.76|1884.76|1885.16|1885.16|1881.4|1881.4|0
1601472300000|2020-09-30 13:25:00|1884.67|1884.67|1882.26|1882.26|1884.7|1884.7|1882.09|1882.09|0
1601472600000|2020-09-30 13:30:00|1882.32|1882.32|1893.87|1893.87|1893.92|1893.92|1882.32|1882.32|0
1601472900000|2020-09-30 13:35:00|1893.97|1893.97|1893.09|1893.09|1894.02|1894.02|1891.42|1891.42|0
1601473200000|2020-09-30 13:40:00|1893.42|1893.42|1892.17|1892.17|1894.62|1894.62|1890.51|1890.51|0
1601473500000|2020-09-30 13:45:00|1891.84|1891.84|1890.84|1890.84|1892.33|1892.33|1889.06|1889.06|0
1601473800000|2020-09-30 13:50:00|1890.58|1890.58|1890.1|1890.1|1891.18|1891.18|1888.24|1888.24|0
1601474100000|2020-09-30 13:55:00|1890.27|1890.27|1888.13|1888.13|1891.83|1891.83|1887.36|1887.36|0
1601474400000|2020-09-30 14:00:00|1887.96|1887.96|1896.15|1896.15|1896.15|1896.15|1887.88|1887.88|0
1601474700000|2020-09-30 14:05:00|1896.27|1896.27|1892.54|1892.54|1896.8|1896.8|1891.48|1891.48|0
1601475000000|2020-09-30 14:10:00|1892.88|1892.88|1888.66|1888.66|1892.96|1892.96|1888.13|1888.13|0
1601475300000|2020-09-30 14:15:00|1888.7|1888.7|1887.75|1887.75|1890.05|1890.05|1886.97|1886.97|0
1601475600000|2020-09-30 14:20:00|1887.79|1887.79|1889.99|1889.99|1890.33|1890.33|1887.4|1887.4|0
1601475900000|2020-09-30 14:25:00|1890|1890|1886.74|1886.74|1890|1890|1886.11|1886.11|0
1601476200000|2020-09-30 14:30:00|1886.83|1886.83|1887.16|1887.16|1889.18|1889.18|1886.83|1886.83|0
1601476500000|2020-09-30 14:35:00|1887.22|1887.22|1888.12|1888.12|1888.74|1888.74|1886.88|1886.88|0
1601476800000|2020-09-30 14:40:00|1888.15|1888.15|1887.63|1887.63|1890.53|1890.53|1886.43|1886.43|0
1601477100000|2020-09-30 14:45:00|1887.75|1887.75|1888.69|1888.69|1889.5|1889.5|1887.75|1887.75|0
1601477400000|2020-09-30 14:50:00|1888.75|1888.75|1887.74|1887.74|1889.62|1889.62|1886.21|1886.21|0
1601477700000|2020-09-30 14:55:00|1887.62|1887.62|1884.11|1884.11|1887.82|1887.82|1884.03|1884.03|0
1601478000000|2020-09-30 15:00:00|1883.95|1883.95|1887.03|1887.03|1887.11|1887.11|1883.9|1883.9|0
1601478300000|2020-09-30 15:05:00|1887.09|1887.09|1884.01|1884.01|1888.59|1888.59|1882.92|1882.92|0
1601478600000|2020-09-30 15:10:00|1883.95|1883.95|1881.28|1881.28|1884.47|1884.47|1881.14|1881.14|0
1601478900000|2020-09-30 15:15:00|1881.25|1881.25|1880.95|1880.95|1882.01|1882.01|1879.52|1879.52|0
1601479200000|2020-09-30 15:20:00|1880.9|1880.9|1878.58|1878.58|1881.18|1881.18|1877.11|1877.11|0
1601479500000|2020-09-30 15:25:00|1878.78|1878.78|1871.1|1871.1|1880.34|1880.34|1870.16|1870.16|0
1601536500000|2020-10-01 07:15:00|1903.87|1903.87|1901.59|1901.59|1905.66|1905.66|1900.27|1900.27|0
1601536800000|2020-10-01 07:20:00|1901.85|1901.85|1904|1904|1905.14|1905.14|1900.15|1900.15|0
1601537100000|2020-10-01 07:25:00|1904.2|1904.2|1901.15|1901.15|1904.26|1904.26|1900.97|1900.97|0
1601537400000|2020-10-01 07:30:00|1901.26|1901.26|1886.85|1886.85|1901.45|1901.45|1886.85|1886.85|0
1601537700000|2020-10-01 07:35:00|1886.71|1886.71|1884.48|1884.48|1886.71|1886.71|1883.23|1883.23|0
1601538000000|2020-10-01 07:40:00|1885.15|1885.15|1880.58|1880.58|1885.69|1885.69|1879|1879|0
1601538300000|2020-10-01 07:45:00|1880.46|1880.46|1879.94|1879.94|1883.69|1883.69|1879.59|1879.59|0
1601538600000|2020-10-01 07:50:00|1879.91|1879.91|1880.52|1880.52|1880.61|1880.61|1877.92|1877.92|0
1601538900000|2020-10-01 07:55:00|1880.44|1880.44|1883.25|1883.25|1883.25|1883.25|1879.02|1879.02|0
1601539200000|2020-10-01 08:00:00|1883.08|1883.08|1877.5|1877.5|1883.77|1883.77|1877.5|1877.5|0
1601539500000|2020-10-01 08:05:00|1877.16|1877.16|1878.87|1878.87|1878.87|1878.87|1875.85|1875.85|0
1601539800000|2020-10-01 08:10:00|1878.91|1878.91|1880.75|1880.75|1882.42|1882.42|1877.98|1877.98|0
1601540100000|2020-10-01 08:15:00|1881.42|1881.42|1881.93|1881.93|1883.76|1883.76|1881.42|1881.42|0
1601540400000|2020-10-01 08:20:00|1881.92|1881.92|1878.58|1878.58|1882.09|1882.09|1877.82|1877.82|0
1601540700000|2020-10-01 08:25:00|1878.32|1878.32|1874.18|1874.18|1878.66|1878.66|1873.72|1873.72|0
1601541000000|2020-10-01 08:30:00|1874.14|1874.14|1869.24|1869.24|1874.56|1874.56|1869.24|1869.24|0
1601541300000|2020-10-01 08:35:00|1868.91|1868.91|1870.53|1870.53|1871.24|1871.24|1868.36|1868.36|0
1601541600000|2020-10-01 08:40:00|1870.2|1870.2|1870.7|1870.7|1871.19|1871.19|1868.84|1868.84|0
1601541900000|2020-10-01 08:45:00|1870.66|1870.66|1870.2|1870.2|1872.23|1872.23|1870.09|1870.09|0
1601542200000|2020-10-01 08:50:00|1870.32|1870.32|1869|1869|1870.32|1870.32|1867.92|1867.92|0
1601542500000|2020-10-01 08:55:00|1868.99|1868.99|1866.97|1866.97|1869.44|1869.44|1866.97|1866.97|0
1601542800000|2020-10-01 09:00:00|1866.79|1866.79|1867.41|1867.41|1868.74|1868.74|1866.24|1866.24|0
1601543100000|2020-10-01 09:05:00|1867.24|1867.24|1870.3|1870.3|1870.47|1870.47|1865.35|1865.35|0
1601543400000|2020-10-01 09:10:00|1870.26|1870.26|1870.72|1870.72|1871.95|1871.95|1870.19|1870.19|0
1601543700000|2020-10-01 09:15:00|1870.73|1870.73|1876.63|1876.63|1876.65|1876.65|1870.08|1870.08|0
1601544000000|2020-10-01 09:20:00|1876.66|1876.66|1877.6|1877.6|1877.92|1877.92|1875.33|1875.33|0
1601544300000|2020-10-01 09:25:00|1877.31|1877.31|1879|1879|1879.52|1879.52|1877.08|1877.08|0
1601544600000|2020-10-01 09:30:00|1878.85|1878.85|1874.58|1874.58|1879.73|1879.73|1874.42|1874.42|0
1601544900000|2020-10-01 09:35:00|1874.42|1874.42|1872.58|1872.58|1874.42|1874.42|1871.29|1871.29|0
1601545200000|2020-10-01 09:40:00|1872.75|1872.75|1872.47|1872.47|1874.61|1874.61|1872.3|1872.3|0
1601545500000|2020-10-01 09:45:00|1872.84|1872.84|1874.69|1874.69|1876.12|1876.12|1872.45|1872.45|0
1601545800000|2020-10-01 09:50:00|1874.47|1874.47|1870.38|1870.38|1874.47|1874.47|1870.38|1870.38|0
1601546100000|2020-10-01 09:55:00|1870.27|1870.27|1874.69|1874.69|1875.12|1875.12|1870.24|1870.24|0
1601546400000|2020-10-01 10:00:00|1874.57|1874.57|1877.18|1877.18|1877.77|1877.77|1873.32|1873.32|0
1601546700000|2020-10-01 10:05:00|1877.12|1877.12|1875.55|1875.55|1878.67|1878.67|1875.03|1875.03|0
1601547000000|2020-10-01 10:10:00|1875.72|1875.72|1874.65|1874.65|1876.58|1876.58|1874.42|1874.42|0
1601547300000|2020-10-01 10:15:00|1874.74|1874.74|1875.49|1875.49|1875.49|1875.49|1874.11|1874.11|0
1601547600000|2020-10-01 10:20:00|1875.16|1875.16|1873.55|1873.55|1875.18|1875.18|1872.91|1872.91|0
1601547900000|2020-10-01 10:25:00|1873.66|1873.66|1877.1|1877.1|1878.16|1878.16|1873.66|1873.66|0
1601548200000|2020-10-01 10:30:00|1877.06|1877.06|1875.44|1875.44|1877.06|1877.06|1875.07|1875.07|0
1601548500000|2020-10-01 10:35:00|1875.38|1875.38|1875.33|1875.33|1876.03|1876.03|1874.24|1874.24|0
1601548800000|2020-10-01 10:40:00|1875.22|1875.22|1873.25|1873.25|1875.58|1875.58|1872.34|1872.34|0
1601549100000|2020-10-01 10:45:00|1873.21|1873.21|1872.9|1872.9|1874.42|1874.42|1872.9|1872.9|0
1601549400000|2020-10-01 10:50:00|1872.57|1872.57|1870.65|1870.65|1872.82|1872.82|1869.9|1869.9|0
1601549700000|2020-10-01 10:55:00|1870.81|1870.81|1873.69|1873.69|1873.8|1873.8|1870.77|1870.77|0
1601550000000|2020-10-01 11:00:00|1873.75|1873.75|1876.07|1876.07|1876.65|1876.65|1873.75|1873.75|0
1601550300000|2020-10-01 11:05:00|1876.03|1876.03|1874.86|1874.86|1876.85|1876.85|1874.86|1874.86|0
1601550600000|2020-10-01 11:10:00|1875.19|1875.19|1878.74|1878.74|1879.16|1879.16|1874.54|1874.54|0
1601550900000|2020-10-01 11:15:00|1878.91|1878.91|1880.01|1880.01|1881.74|1881.74|1878.7|1878.7|0
1601551200000|2020-10-01 11:20:00|1879.84|1879.84|1879.07|1879.07|1879.84|1879.84|1877.05|1877.05|0
1601551500000|2020-10-01 11:25:00|1879.45|1879.45|1882.94|1882.94|1883.68|1883.68|1879.45|1879.45|0
1601551800000|2020-10-01 11:30:00|1883|1883|1884.03|1884.03|1884.24|1884.24|1883|1883|0
1601552100000|2020-10-01 11:35:00|1884.09|1884.09|1885.44|1885.44|1886.77|1886.77|1883.92|1883.92|0
1601552400000|2020-10-01 11:40:00|1885.84|1885.84|1887.47|1887.47|1887.47|1887.47|1883.94|1883.94|0
1601552700000|2020-10-01 11:45:00|1887.58|1887.58|1887.36|1887.36|1888.13|1888.13|1886.49|1886.49|0
1601553000000|2020-10-01 11:50:00|1887.32|1887.32|1887.83|1887.83|1888.26|1888.26|1885.48|1885.48|0
1601553300000|2020-10-01 11:55:00|1887.5|1887.5|1891.6|1891.6|1891.76|1891.76|1887.5|1887.5|0
1601553600000|2020-10-01 12:00:00|1891.71|1891.71|1892.57|1892.57|1892.59|1892.59|1890.86|1890.86|0
1601553900000|2020-10-01 12:05:00|1892.54|1892.54|1887.96|1887.96|1892.54|1892.54|1887.9|1887.9|0
1601554200000|2020-10-01 12:10:00|1887.8|1887.8|1886.48|1886.48|1888.31|1888.31|1886.26|1886.26|0
1601554500000|2020-10-01 12:15:00|1886.44|1886.44|1882.2|1882.2|1886.44|1886.44|1882.2|1882.2|0
1601554800000|2020-10-01 12:20:00|1882.14|1882.14|1880.27|1880.27|1882.18|1882.18|1880.27|1880.27|0
1601555100000|2020-10-01 12:25:00|1880.19|1880.19|1878.81|1878.81|1880.19|1880.19|1875.61|1875.61|0
1601555400000|2020-10-01 12:30:00|1879.64|1879.64|1880.4|1880.4|1881.13|1881.13|1878.62|1878.62|0
1601555700000|2020-10-01 12:35:00|1880.57|1880.57|1878.74|1878.74|1880.57|1880.57|1877.77|1877.77|0
1601556000000|2020-10-01 12:40:00|1878.66|1878.66|1878.63|1878.63|1879.91|1879.91|1877.6|1877.6|0
1601556300000|2020-10-01 12:45:00|1878.47|1878.47|1876.71|1876.71|1878.47|1878.47|1876.4|1876.4|0
1601556600000|2020-10-01 12:50:00|1876.74|1876.74|1877.17|1877.17|1878.14|1878.14|1876.23|1876.23|0
1601556900000|2020-10-01 12:55:00|1877|1877|1875.06|1875.06|1878.12|1878.12|1874.48|1874.48|0
1601557200000|2020-10-01 13:00:00|1874.89|1874.89|1876.22|1876.22|1876.22|1876.22|1874.32|1874.32|0
1601557500000|2020-10-01 13:05:00|1876.11|1876.11|1873.63|1873.63|1877.72|1877.72|1871.14|1871.14|0
1601557800000|2020-10-01 13:10:00|1873.79|1873.79|1875.14|1875.14|1875.93|1875.93|1873.77|1873.77|0
1601558100000|2020-10-01 13:15:00|1875.08|1875.08|1875.75|1875.75|1877.82|1877.82|1874.73|1874.73|0
1601558400000|2020-10-01 13:20:00|1875.74|1875.74|1877.2|1877.2|1877.72|1877.72|1875.26|1875.26|0
1601558700000|2020-10-01 13:25:00|1877.03|1877.03|1880.71|1880.71|1880.75|1880.75|1876.73|1876.73|0
1601559000000|2020-10-01 13:30:00|1880.62|1880.62|1884.85|1884.85|1885.49|1885.49|1879.02|1879.02|0
1601559300000|2020-10-01 13:35:00|1885.24|1885.24|1880.45|1880.45|1887.09|1887.09|1880.43|1880.43|0
1601559600000|2020-10-01 13:40:00|1880.62|1880.62|1879.42|1879.42|1883.12|1883.12|1879.38|1879.38|0
1601559900000|2020-10-01 13:45:00|1879.38|1879.38|1880.55|1880.55|1880.64|1880.64|1878.12|1878.12|0
1601560200000|2020-10-01 13:50:00|1880.84|1880.84|1876.04|1876.04|1881.5|1881.5|1876.04|1876.04|0
1601560500000|2020-10-01 13:55:00|1875.87|1875.87|1876.41|1876.41|1876.47|1876.47|1874.13|1874.13|0
1601560800000|2020-10-01 14:00:00|1876.38|1876.38|1870.94|1870.94|1877.69|1877.69|1870.69|1870.69|0
1601561100000|2020-10-01 14:05:00|1870.89|1870.89|1869.49|1869.49|1871.1|1871.1|1869.1|1869.1|0
1601561400000|2020-10-01 14:10:00|1869.55|1869.55|1875.18|1875.18|1875.35|1875.35|1869.55|1869.55|0
1601561700000|2020-10-01 14:15:00|1875.02|1875.02|1876.66|1876.66|1879.09|1879.09|1873.99|1873.99|0
1601562000000|2020-10-01 14:20:00|1877|1877|1876.72|1876.72|1877.83|1877.83|1875.3|1875.3|0
1601562300000|2020-10-01 14:25:00|1876.56|1876.56|1877.77|1877.77|1878.41|1878.41|1875.19|1875.19|0
1601562600000|2020-10-01 14:30:00|1877.55|1877.55|1881.5|1881.5|1881.83|1881.83|1876.21|1876.21|0
1601562900000|2020-10-01 14:35:00|1881.24|1881.24|1882.82|1882.82|1883.67|1883.67|1880.41|1880.41|0
1601563200000|2020-10-01 14:40:00|1883.08|1883.08|1879.71|1879.71|1883.83|1883.83|1879.71|1879.71|0
1601563500000|2020-10-01 14:45:00|1879.67|1879.67|1879.82|1879.82|1881.75|1881.75|1878.16|1878.16|0
1601563800000|2020-10-01 14:50:00|1879.85|1879.85|1883.55|1883.55|1884.21|1884.21|1879.64|1879.64|0
1601564100000|2020-10-01 14:55:00|1883.72|1883.72|1884.71|1884.71|1884.9|1884.9|1881.73|1881.73|0
1601564400000|2020-10-01 15:00:00|1884.68|1884.68|1887.22|1887.22|1887.55|1887.55|1882.41|1882.41|0
1601564700000|2020-10-01 15:05:00|1887.05|1887.05|1884.39|1884.39|1887.32|1887.32|1884.39|1884.39|0
1601565000000|2020-10-01 15:10:00|1884.42|1884.42|1885.59|1885.59|1885.65|1885.65|1883.94|1883.94|0
1601565300000|2020-10-01 15:15:00|1885.47|1885.47|1886.61|1886.61|1888.66|1888.66|1885.47|1885.47|0
1601565600000|2020-10-01 15:20:00|1886.83|1886.83|1886.23|1886.23|1888.43|1888.43|1885|1885|0
1601565900000|2020-10-01 15:25:00|1886.36|1886.36|1885.55|1885.55|1887.98|1887.98|1885.41|1885.41|0
1601536500000|2020-10-01 07:15:00|1903.87|1903.87|1901.59|1901.59|1905.66|1905.66|1900.27|1900.27|0
1601536800000|2020-10-01 07:20:00|1901.85|1901.85|1904|1904|1905.14|1905.14|1900.15|1900.15|0
1601537100000|2020-10-01 07:25:00|1904.2|1904.2|1901.15|1901.15|1904.26|1904.26|1900.97|1900.97|0
1601537400000|2020-10-01 07:30:00|1901.26|1901.26|1886.85|1886.85|1901.45|1901.45|1886.85|1886.85|0
1601537700000|2020-10-01 07:35:00|1886.71|1886.71|1884.48|1884.48|1886.71|1886.71|1883.23|1883.23|0
1601538000000|2020-10-01 07:40:00|1885.15|1885.15|1880.58|1880.58|1885.69|1885.69|1879|1879|0
1601538300000|2020-10-01 07:45:00|1880.46|1880.46|1879.94|1879.94|1883.69|1883.69|1879.59|1879.59|0
1601538600000|2020-10-01 07:50:00|1879.91|1879.91|1880.52|1880.52|1880.61|1880.61|1877.92|1877.92|0
1601538900000|2020-10-01 07:55:00|1880.44|1880.44|1883.25|1883.25|1883.25|1883.25|1879.02|1879.02|0
1601539200000|2020-10-01 08:00:00|1883.08|1883.08|1877.5|1877.5|1883.77|1883.77|1877.5|1877.5|0
1601539500000|2020-10-01 08:05:00|1877.16|1877.16|1878.87|1878.87|1878.87|1878.87|1875.85|1875.85|0
1601539800000|2020-10-01 08:10:00|1878.91|1878.91|1880.75|1880.75|1882.42|1882.42|1877.98|1877.98|0
1601540100000|2020-10-01 08:15:00|1881.42|1881.42|1881.93|1881.93|1883.76|1883.76|1881.42|1881.42|0
1601540400000|2020-10-01 08:20:00|1881.92|1881.92|1878.58|1878.58|1882.09|1882.09|1877.82|1877.82|0
1601540700000|2020-10-01 08:25:00|1878.32|1878.32|1874.18|1874.18|1878.66|1878.66|1873.72|1873.72|0
1601541000000|2020-10-01 08:30:00|1874.14|1874.14|1869.24|1869.24|1874.56|1874.56|1869.24|1869.24|0
1601541300000|2020-10-01 08:35:00|1868.91|1868.91|1870.53|1870.53|1871.24|1871.24|1868.36|1868.36|0
1601541600000|2020-10-01 08:40:00|1870.2|1870.2|1870.7|1870.7|1871.19|1871.19|1868.84|1868.84|0
1601541900000|2020-10-01 08:45:00|1870.66|1870.66|1870.2|1870.2|1872.23|1872.23|1870.09|1870.09|0
1601542200000|2020-10-01 08:50:00|1870.32|1870.32|1869|1869|1870.32|1870.32|1867.92|1867.92|0
1601542500000|2020-10-01 08:55:00|1868.99|1868.99|1866.97|1866.97|1869.44|1869.44|1866.97|1866.97|0
1601542800000|2020-10-01 09:00:00|1866.79|1866.79|1867.41|1867.41|1868.74|1868.74|1866.24|1866.24|0
1601543100000|2020-10-01 09:05:00|1867.24|1867.24|1870.3|1870.3|1870.47|1870.47|1865.35|1865.35|0
1601543400000|2020-10-01 09:10:00|1870.26|1870.26|1870.72|1870.72|1871.95|1871.95|1870.19|1870.19|0
1601543700000|2020-10-01 09:15:00|1870.73|1870.73|1876.63|1876.63|1876.65|1876.65|1870.08|1870.08|0
1601544000000|2020-10-01 09:20:00|1876.66|1876.66|1877.6|1877.6|1877.92|1877.92|1875.33|1875.33|0
1601544300000|2020-10-01 09:25:00|1877.31|1877.31|1879|1879|1879.52|1879.52|1877.08|1877.08|0
1601544600000|2020-10-01 09:30:00|1878.85|1878.85|1874.58|1874.58|1879.73|1879.73|1874.42|1874.42|0
1601544900000|2020-10-01 09:35:00|1874.42|1874.42|1872.58|1872.58|1874.42|1874.42|1871.29|1871.29|0
1601545200000|2020-10-01 09:40:00|1872.75|1872.75|1872.47|1872.47|1874.61|1874.61|1872.3|1872.3|0
1601545500000|2020-10-01 09:45:00|1872.84|1872.84|1874.69|1874.69|1876.12|1876.12|1872.45|1872.45|0
1601545800000|2020-10-01 09:50:00|1874.47|1874.47|1870.38|1870.38|1874.47|1874.47|1870.38|1870.38|0
1601546100000|2020-10-01 09:55:00|1870.27|1870.27|1874.69|1874.69|1875.12|1875.12|1870.24|1870.24|0
1601546400000|2020-10-01 10:00:00|1874.57|1874.57|1877.18|1877.18|1877.77|1877.77|1873.32|1873.32|0
1601546700000|2020-10-01 10:05:00|1877.12|1877.12|1875.55|1875.55|1878.67|1878.67|1875.03|1875.03|0
1601547000000|2020-10-01 10:10:00|1875.72|1875.72|1874.65|1874.65|1876.58|1876.58|1874.42|1874.42|0
1601547300000|2020-10-01 10:15:00|1874.74|1874.74|1875.49|1875.49|1875.49|1875.49|1874.11|1874.11|0
1601547600000|2020-10-01 10:20:00|1875.16|1875.16|1873.55|1873.55|1875.18|1875.18|1872.91|1872.91|0
1601547900000|2020-10-01 10:25:00|1873.66|1873.66|1877.1|1877.1|1878.16|1878.16|1873.66|1873.66|0
1601548200000|2020-10-01 10:30:00|1877.06|1877.06|1875.44|1875.44|1877.06|1877.06|1875.07|1875.07|0
1601548500000|2020-10-01 10:35:00|1875.38|1875.38|1875.33|1875.33|1876.03|1876.03|1874.24|1874.24|0
1601548800000|2020-10-01 10:40:00|1875.22|1875.22|1873.25|1873.25|1875.58|1875.58|1872.34|1872.34|0
1601549100000|2020-10-01 10:45:00|1873.21|1873.21|1872.9|1872.9|1874.42|1874.42|1872.9|1872.9|0
1601549400000|2020-10-01 10:50:00|1872.57|1872.57|1870.65|1870.65|1872.82|1872.82|1869.9|1869.9|0
1601549700000|2020-10-01 10:55:00|1870.81|1870.81|1873.69|1873.69|1873.8|1873.8|1870.77|1870.77|0
1601550000000|2020-10-01 11:00:00|1873.75|1873.75|1876.07|1876.07|1876.65|1876.65|1873.75|1873.75|0
1601550300000|2020-10-01 11:05:00|1876.03|1876.03|1874.86|1874.86|1876.85|1876.85|1874.86|1874.86|0
1601550600000|2020-10-01 11:10:00|1875.19|1875.19|1878.74|1878.74|1879.16|1879.16|1874.54|1874.54|0
1601550900000|2020-10-01 11:15:00|1878.91|1878.91|1880.01|1880.01|1881.74|1881.74|1878.7|1878.7|0
1601551200000|2020-10-01 11:20:00|1879.84|1879.84|1879.07|1879.07|1879.84|1879.84|1877.05|1877.05|0
1601551500000|2020-10-01 11:25:00|1879.45|1879.45|1882.94|1882.94|1883.68|1883.68|1879.45|1879.45|0
1601551800000|2020-10-01 11:30:00|1883|1883|1884.03|1884.03|1884.24|1884.24|1883|1883|0
1601552100000|2020-10-01 11:35:00|1884.09|1884.09|1885.44|1885.44|1886.77|1886.77|1883.92|1883.92|0
1601552400000|2020-10-01 11:40:00|1885.84|1885.84|1887.47|1887.47|1887.47|1887.47|1883.94|1883.94|0
1601552700000|2020-10-01 11:45:00|1887.58|1887.58|1887.36|1887.36|1888.13|1888.13|1886.49|1886.49|0
1601553000000|2020-10-01 11:50:00|1887.32|1887.32|1887.83|1887.83|1888.26|1888.26|1885.48|1885.48|0
1601553300000|2020-10-01 11:55:00|1887.5|1887.5|1891.6|1891.6|1891.76|1891.76|1887.5|1887.5|0
1601553600000|2020-10-01 12:00:00|1891.71|1891.71|1892.57|1892.57|1892.59|1892.59|1890.86|1890.86|0
1601553900000|2020-10-01 12:05:00|1892.54|1892.54|1887.96|1887.96|1892.54|1892.54|1887.9|1887.9|0
1601554200000|2020-10-01 12:10:00|1887.8|1887.8|1886.48|1886.48|1888.31|1888.31|1886.26|1886.26|0
1601554500000|2020-10-01 12:15:00|1886.44|1886.44|1882.2|1882.2|1886.44|1886.44|1882.2|1882.2|0
1601554800000|2020-10-01 12:20:00|1882.14|1882.14|1880.27|1880.27|1882.18|1882.18|1880.27|1880.27|0
1601555100000|2020-10-01 12:25:00|1880.19|1880.19|1878.81|1878.81|1880.19|1880.19|1875.61|1875.61|0
1601555400000|2020-10-01 12:30:00|1879.64|1879.64|1880.4|1880.4|1881.13|1881.13|1878.62|1878.62|0
1601555700000|2020-10-01 12:35:00|1880.57|1880.57|1878.74|1878.74|1880.57|1880.57|1877.77|1877.77|0
1601556000000|2020-10-01 12:40:00|1878.66|1878.66|1878.63|1878.63|1879.91|1879.91|1877.6|1877.6|0
1601556300000|2020-10-01 12:45:00|1878.47|1878.47|1876.71|1876.71|1878.47|1878.47|1876.4|1876.4|0
1601556600000|2020-10-01 12:50:00|1876.74|1876.74|1877.17|1877.17|1878.14|1878.14|1876.23|1876.23|0
1601556900000|2020-10-01 12:55:00|1877|1877|1875.06|1875.06|1878.12|1878.12|1874.48|1874.48|0
1601557200000|2020-10-01 13:00:00|1874.89|1874.89|1876.22|1876.22|1876.22|1876.22|1874.32|1874.32|0
1601557500000|2020-10-01 13:05:00|1876.11|1876.11|1873.63|1873.63|1877.72|1877.72|1871.14|1871.14|0
1601557800000|2020-10-01 13:10:00|1873.79|1873.79|1875.14|1875.14|1875.93|1875.93|1873.77|1873.77|0
1601558100000|2020-10-01 13:15:00|1875.08|1875.08|1875.75|1875.75|1877.82|1877.82|1874.73|1874.73|0
1601558400000|2020-10-01 13:20:00|1875.74|1875.74|1877.2|1877.2|1877.72|1877.72|1875.26|1875.26|0
1601558700000|2020-10-01 13:25:00|1877.03|1877.03|1880.71|1880.71|1880.75|1880.75|1876.73|1876.73|0
1601559000000|2020-10-01 13:30:00|1880.62|1880.62|1884.85|1884.85|1885.49|1885.49|1879.02|1879.02|0
1601559300000|2020-10-01 13:35:00|1885.24|1885.24|1880.45|1880.45|1887.09|1887.09|1880.43|1880.43|0
1601559600000|2020-10-01 13:40:00|1880.62|1880.62|1879.42|1879.42|1883.12|1883.12|1879.38|1879.38|0
1601559900000|2020-10-01 13:45:00|1879.38|1879.38|1880.55|1880.55|1880.64|1880.64|1878.12|1878.12|0
1601560200000|2020-10-01 13:50:00|1880.84|1880.84|1876.04|1876.04|1881.5|1881.5|1876.04|1876.04|0
1601560500000|2020-10-01 13:55:00|1875.87|1875.87|1876.41|1876.41|1876.47|1876.47|1874.13|1874.13|0
1601560800000|2020-10-01 14:00:00|1876.38|1876.38|1870.94|1870.94|1877.69|1877.69|1870.69|1870.69|0
1601561100000|2020-10-01 14:05:00|1870.89|1870.89|1869.49|1869.49|1871.1|1871.1|1869.1|1869.1|0
1601561400000|2020-10-01 14:10:00|1869.55|1869.55|1875.18|1875.18|1875.35|1875.35|1869.55|1869.55|0
1601561700000|2020-10-01 14:15:00|1875.02|1875.02|1876.66|1876.66|1879.09|1879.09|1873.99|1873.99|0
1601562000000|2020-10-01 14:20:00|1877|1877|1876.72|1876.72|1877.83|1877.83|1875.3|1875.3|0
1601562300000|2020-10-01 14:25:00|1876.56|1876.56|1877.77|1877.77|1878.41|1878.41|1875.19|1875.19|0
1601562600000|2020-10-01 14:30:00|1877.55|1877.55|1881.5|1881.5|1881.83|1881.83|1876.21|1876.21|0
1601562900000|2020-10-01 14:35:00|1881.24|1881.24|1882.82|1882.82|1883.67|1883.67|1880.41|1880.41|0
1601563200000|2020-10-01 14:40:00|1883.08|1883.08|1879.71|1879.71|1883.83|1883.83|1879.71|1879.71|0
1601563500000|2020-10-01 14:45:00|1879.67|1879.67|1879.82|1879.82|1881.75|1881.75|1878.16|1878.16|0
1601563800000|2020-10-01 14:50:00|1879.85|1879.85|1883.55|1883.55|1884.21|1884.21|1879.64|1879.64|0
1601564100000|2020-10-01 14:55:00|1883.72|1883.72|1884.71|1884.71|1884.9|1884.9|1881.73|1881.73|0
1601564400000|2020-10-01 15:00:00|1884.68|1884.68|1887.22|1887.22|1887.55|1887.55|1882.41|1882.41|0
1601564700000|2020-10-01 15:05:00|1887.05|1887.05|1884.39|1884.39|1887.32|1887.32|1884.39|1884.39|0
1601565000000|2020-10-01 15:10:00|1884.42|1884.42|1885.59|1885.59|1885.65|1885.65|1883.94|1883.94|0
1601565300000|2020-10-01 15:15:00|1885.47|1885.47|1886.61|1886.61|1888.66|1888.66|1885.47|1885.47|0
1601565600000|2020-10-01 15:20:00|1886.83|1886.83|1886.23|1886.23|1888.43|1888.43|1885|1885|0
1601565900000|2020-10-01 15:25:00|1886.36|1886.36|1885.55|1885.55|1887.98|1887.98|1885.41|1885.41|0
1601622900000|2020-10-02 07:15:00|1875.18|1875.18|1876.04|1876.04|1878.89|1878.89|1870.69|1870.69|0
1601623200000|2020-10-02 07:20:00|1875.71|1875.71|1872.32|1872.32|1881.1|1881.1|1872.24|1872.24|0
1601623500000|2020-10-02 07:25:00|1872.49|1872.49|1874.63|1874.63|1877.59|1877.59|1872.49|1872.49|0
1601623800000|2020-10-02 07:30:00|1874.84|1874.84|1877.22|1877.22|1877.41|1877.41|1873.65|1873.65|0
1601624100000|2020-10-02 07:35:00|1876.89|1876.89|1871.99|1871.99|1877.02|1877.02|1868.14|1868.14|0
1601624400000|2020-10-02 07:40:00|1872.06|1872.06|1875.54|1875.54|1876.87|1876.87|1872.06|1872.06|0
1601624700000|2020-10-02 07:45:00|1875.71|1875.71|1872.7|1872.7|1875.88|1875.88|1871.37|1871.37|0
1601625000000|2020-10-02 07:50:00|1872.66|1872.66|1873.55|1873.55|1873.59|1873.59|1870.08|1870.08|0
1601625300000|2020-10-02 07:55:00|1873.38|1873.38|1872.89|1872.89|1874.9|1874.9|1870.92|1870.92|0
1601625600000|2020-10-02 08:00:00|1873.23|1873.23|1877.93|1877.93|1878.1|1878.1|1873.06|1873.06|0
1601625900000|2020-10-02 08:05:00|1878.06|1878.06|1882.63|1882.63|1882.8|1882.8|1878.06|1878.06|0
1601626200000|2020-10-02 08:10:00|1882.94|1882.94|1881.1|1881.1|1882.99|1882.99|1878.9|1878.9|0
1601626500000|2020-10-02 08:15:00|1880.93|1880.93|1884.19|1884.19|1884.19|1884.19|1880.26|1880.26|0
1601626800000|2020-10-02 08:20:00|1884.35|1884.35|1887.53|1887.53|1887.53|1887.53|1884.35|1884.35|0
1601627100000|2020-10-02 08:25:00|1887.73|1887.73|1889.26|1889.26|1889.39|1889.39|1886.99|1886.99|0
1601627400000|2020-10-02 08:30:00|1889.27|1889.27|1887.03|1887.03|1889.27|1889.27|1885.59|1885.59|0
1601627700000|2020-10-02 08:35:00|1887.06|1887.06|1883.26|1883.26|1889.76|1889.76|1883.26|1883.26|0
1601628000000|2020-10-02 08:40:00|1883.09|1883.09|1881.83|1881.83|1884.81|1884.81|1881.83|1881.83|0
1601628300000|2020-10-02 08:45:00|1881.67|1881.67|1883.33|1883.33|1884.09|1884.09|1880.96|1880.96|0
1601628600000|2020-10-02 08:50:00|1883.66|1883.66|1886.45|1886.45|1886.48|1886.48|1882.82|1882.82|0
1601628900000|2020-10-02 08:55:00|1886.61|1886.61|1882.75|1882.75|1887.64|1887.64|1882.75|1882.75|0
1601629200000|2020-10-02 09:00:00|1882.58|1882.58|1886.64|1886.64|1886.64|1886.64|1881.52|1881.52|0
1601629500000|2020-10-02 09:05:00|1886.58|1886.58|1887.26|1887.26|1887.57|1887.57|1884.63|1884.63|0
1601629800000|2020-10-02 09:10:00|1887.28|1887.28|1884.24|1884.24|1887.51|1887.51|1883.9|1883.9|0
1601630100000|2020-10-02 09:15:00|1884.3|1884.3|1881.71|1881.71|1884.44|1884.44|1880.4|1880.4|0
1601630400000|2020-10-02 09:20:00|1881.7|1881.7|1879.55|1879.55|1882.89|1882.89|1879.55|1879.55|0
1601630700000|2020-10-02 09:25:00|1879.63|1879.63|1880.31|1880.31|1880.6|1880.6|1878.83|1878.83|0
1601631000000|2020-10-02 09:30:00|1880.4|1880.4|1879.67|1879.67|1881.44|1881.44|1878.99|1878.99|0
1601631300000|2020-10-02 09:35:00|1879.09|1879.09|1880.75|1880.75|1880.75|1880.75|1878.38|1878.38|0
1601631600000|2020-10-02 09:40:00|1880.77|1880.77|1877.56|1877.56|1881.08|1881.08|1876.9|1876.9|0
1601631900000|2020-10-02 09:45:00|1877.54|1877.54|1879.17|1879.17|1880.97|1880.97|1877.54|1877.54|0
1601632200000|2020-10-02 09:50:00|1879.25|1879.25|1879.94|1879.94|1879.94|1879.94|1877.46|1877.46|0
1601632500000|2020-10-02 09:55:00|1879.95|1879.95|1878.78|1878.78|1880.2|1880.2|1877.29|1877.29|0
1601632800000|2020-10-02 10:00:00|1878.45|1878.45|1881.83|1881.83|1882.04|1882.04|1876.81|1876.81|0
1601633100000|2020-10-02 10:05:00|1881.67|1881.67|1881.48|1881.48|1882.09|1882.09|1880.96|1880.96|0
1601633400000|2020-10-02 10:10:00|1881.43|1881.43|1878.74|1878.74|1881.8|1881.8|1878.42|1878.42|0
1601633700000|2020-10-02 10:15:00|1878.68|1878.68|1875.55|1875.55|1878.69|1878.69|1874.86|1874.86|0
1601634000000|2020-10-02 10:20:00|1875.51|1875.51|1872.54|1872.54|1875.51|1875.51|1871.23|1871.23|0
1601634300000|2020-10-02 10:25:00|1872.58|1872.58|1874.78|1874.78|1877.2|1877.2|1872.42|1872.42|0
1601634600000|2020-10-02 10:30:00|1874.95|1874.95|1876.36|1876.36|1876.38|1876.38|1873.59|1873.59|0
1601634900000|2020-10-02 10:35:00|1876.3|1876.3|1880.21|1880.21|1880.37|1880.37|1875.47|1875.47|0
1601635200000|2020-10-02 10:40:00|1880.32|1880.32|1878.44|1878.44|1880.39|1880.39|1877.34|1877.34|0
1601635500000|2020-10-02 10:45:00|1878.27|1878.27|1875.75|1875.75|1879.06|1879.06|1875.5|1875.5|0
1601635800000|2020-10-02 10:50:00|1875.76|1875.76|1877.79|1877.79|1878.41|1878.41|1875.74|1875.74|0
1601636100000|2020-10-02 10:55:00|1877.7|1877.7|1876.91|1876.91|1877.7|1877.7|1876.04|1876.04|0
1601636400000|2020-10-02 11:00:00|1876.9|1876.9|1875.12|1875.12|1877.46|1877.46|1874.85|1874.85|0
1601636700000|2020-10-02 11:05:00|1874.85|1874.85|1874.42|1874.42|1876.72|1876.72|1873.86|1873.86|0
1601637000000|2020-10-02 11:10:00|1874.43|1874.43|1875.24|1875.24|1875.93|1875.93|1874.43|1874.43|0
1601637300000|2020-10-02 11:15:00|1875.58|1875.58|1875.87|1875.87|1876.25|1876.25|1875.15|1875.15|0
1601637600000|2020-10-02 11:20:00|1875.93|1875.93|1875.73|1875.73|1876.79|1876.79|1875.23|1875.23|0
1601637900000|2020-10-02 11:25:00|1875.53|1875.53|1874.07|1874.07|1876.2|1876.2|1873.42|1873.42|0
1601638200000|2020-10-02 11:30:00|1873.9|1873.9|1874.66|1874.66|1876.42|1876.42|1873.81|1873.81|0
1601638500000|2020-10-02 11:35:00|1874.75|1874.75|1875.83|1875.83|1877.26|1877.26|1874.75|1874.75|0
1601638800000|2020-10-02 11:40:00|1875.72|1875.72|1874.75|1874.75|1875.98|1875.98|1873.76|1873.76|0
1601639100000|2020-10-02 11:45:00|1874.8|1874.8|1876.53|1876.53|1876.54|1876.54|1874.8|1874.8|0
1601639400000|2020-10-02 11:50:00|1876.5|1876.5|1874.7|1874.7|1876.74|1876.74|1873.54|1873.54|0
1601639700000|2020-10-02 11:55:00|1874.75|1874.75|1874.43|1874.43|1874.89|1874.89|1872.96|1872.96|0
1601640000000|2020-10-02 12:00:00|1874.48|1874.48|1874.77|1874.77|1876.06|1876.06|1873.82|1873.82|0
1601640300000|2020-10-02 12:05:00|1874.74|1874.74|1876.1|1876.1|1876.96|1876.96|1874.74|1874.74|0
1601640600000|2020-10-02 12:10:00|1876.26|1876.26|1877.07|1877.07|1877.07|1877.07|1875.93|1875.93|0
1601640900000|2020-10-02 12:15:00|1877.1|1877.1|1877.61|1877.61|1877.89|1877.89|1876.62|1876.62|0
1601641200000|2020-10-02 12:20:00|1877.67|1877.67|1878.78|1878.78|1879.9|1879.9|1877.49|1877.49|0
1601641500000|2020-10-02 12:25:00|1878.94|1878.94|1878.08|1878.08|1879.06|1879.06|1875.69|1875.69|0
1601641800000|2020-10-02 12:30:00|1877.89|1877.89|1876.33|1876.33|1877.89|1877.89|1874.79|1874.79|0
1601642100000|2020-10-02 12:35:00|1876.22|1876.22|1875.15|1875.15|1876.91|1876.91|1874.48|1874.48|0
1601642400000|2020-10-02 12:40:00|1875.14|1875.14|1874.49|1874.49|1875.16|1875.16|1872.37|1872.37|0
1601642700000|2020-10-02 12:45:00|1874.51|1874.51|1872.27|1872.27|1874.63|1874.63|1870.89|1870.89|0
1601643000000|2020-10-02 12:50:00|1872.43|1872.43|1873.13|1873.13|1873.25|1873.25|1871.01|1871.01|0
1601643300000|2020-10-02 12:55:00|1873.09|1873.09|1875.46|1875.46|1875.46|1875.46|1873.09|1873.09|0
1601643600000|2020-10-02 13:00:00|1875.45|1875.45|1870.69|1870.69|1875.45|1875.45|1869.79|1869.79|0
1601643900000|2020-10-02 13:05:00|1870.74|1870.74|1872.23|1872.23|1873.2|1873.2|1870.58|1870.58|0
1601644200000|2020-10-02 13:10:00|1872.39|1872.39|1871.95|1871.95|1873.04|1873.04|1871.26|1871.26|0
1601644500000|2020-10-02 13:15:00|1871.94|1871.94|1876.45|1876.45|1876.73|1876.73|1871.88|1871.88|0
1601644800000|2020-10-02 13:20:00|1876.41|1876.41|1877.16|1877.16|1878.13|1878.13|1875.54|1875.54|0
1601645100000|2020-10-02 13:25:00|1876.83|1876.83|1875.28|1875.28|1878.62|1878.62|1875.26|1875.26|0
1601645400000|2020-10-02 13:30:00|1875.24|1875.24|1882.01|1882.01|1882.01|1882.01|1873.18|1873.18|0
1601645700000|2020-10-02 13:35:00|1882.31|1882.31|1891.73|1891.73|1891.73|1891.73|1882.31|1882.31|0
1601646000000|2020-10-02 13:40:00|1891.57|1891.57|1888.5|1888.5|1893.81|1893.81|1888.4|1888.4|0
1601646300000|2020-10-02 13:45:00|1888.66|1888.66|1889.87|1889.87|1889.87|1889.87|1884.93|1884.93|0
1601646600000|2020-10-02 13:50:00|1890.04|1890.04|1885.78|1885.78|1890.25|1890.25|1884.81|1884.81|0
1601646900000|2020-10-02 13:55:00|1885.72|1885.72|1885.86|1885.86|1886.66|1886.66|1884.49|1884.49|0
1601647200000|2020-10-02 14:00:00|1885.87|1885.87|1892.21|1892.21|1892.21|1892.21|1885.78|1885.78|0
1601647500000|2020-10-02 14:05:00|1892.25|1892.25|1897.96|1897.96|1898|1898|1892.19|1892.19|0
1601647800000|2020-10-02 14:10:00|1898.12|1898.12|1893.18|1893.18|1898.89|1898.89|1892.73|1892.73|0
1601648100000|2020-10-02 14:15:00|1893.35|1893.35|1893.14|1893.14|1895.99|1895.99|1892.96|1892.96|0
1601648400000|2020-10-02 14:20:00|1892.97|1892.97|1890.43|1890.43|1893.81|1893.81|1890.43|1890.43|0
1601648700000|2020-10-02 14:25:00|1890.4|1890.4|1890.49|1890.49|1893.74|1893.74|1889.18|1889.18|0
1601649000000|2020-10-02 14:30:00|1890.46|1890.46|1893.34|1893.34|1893.58|1893.58|1889.01|1889.01|0
1601649300000|2020-10-02 14:35:00|1893.35|1893.35|1891.45|1891.45|1893.7|1893.7|1890.65|1890.65|0
1601649600000|2020-10-02 14:40:00|1891.62|1891.62|1890.71|1890.71|1891.81|1891.81|1890.07|1890.07|0
1601649900000|2020-10-02 14:45:00|1890.54|1890.54|1890.6|1890.6|1892.21|1892.21|1890.15|1890.15|0
1601650200000|2020-10-02 14:50:00|1890.55|1890.55|1890.39|1890.39|1891.01|1891.01|1889.2|1889.2|0
1601650500000|2020-10-02 14:55:00|1890.42|1890.42|1893.19|1893.19|1893.89|1893.89|1890.39|1890.39|0
1601650800000|2020-10-02 15:00:00|1893.41|1893.41|1897.59|1897.59|1897.87|1897.87|1892.64|1892.64|0
1601651100000|2020-10-02 15:05:00|1897.56|1897.56|1897.2|1897.2|1898.44|1898.44|1895.85|1895.85|0
1601651400000|2020-10-02 15:10:00|1897.1|1897.1|1899.45|1899.45|1899.89|1899.89|1896.97|1896.97|0
1601651700000|2020-10-02 15:15:00|1899.7|1899.7|1901.73|1901.73|1901.73|1901.73|1898.7|1898.7|0
1601652000000|2020-10-02 15:20:00|1901.84|1901.84|1901.34|1901.34|1903.66|1903.66|1900.95|1900.95|0
1601652300000|2020-10-02 15:25:00|1901.39|1901.39|1902.29|1902.29|1902.68|1902.68|1900.09|1900.09|0
1601882100000|2020-10-05 07:15:00|1936.7|1936.7|1932.94|1932.94|1938.63|1938.63|1930.64|1930.64|0
1601882400000|2020-10-05 07:20:00|1933.11|1933.11|1930.63|1930.63|1934.58|1934.58|1928.6|1928.6|0
1601882700000|2020-10-05 07:25:00|1930.95|1930.95|1926.3|1926.3|1931.68|1931.68|1923.16|1923.16|0
1601883000000|2020-10-05 07:30:00|1926.47|1926.47|1923.98|1923.98|1927.04|1927.04|1922.96|1922.96|0
1601883300000|2020-10-05 07:35:00|1924.38|1924.38|1923.87|1923.87|1926.43|1926.43|1923.6|1923.6|0
1601883600000|2020-10-05 07:40:00|1923.82|1923.82|1922.96|1922.96|1923.82|1923.82|1920.87|1920.87|0
1601883900000|2020-10-05 07:45:00|1922.9|1922.9|1919.81|1919.81|1923.62|1923.62|1919.81|1919.81|0
1601884200000|2020-10-05 07:50:00|1919.9|1919.9|1914.82|1914.82|1919.96|1919.96|1914.82|1914.82|0
1601884500000|2020-10-05 07:55:00|1915.15|1915.15|1912.71|1912.71|1918.38|1918.38|1911.28|1911.28|0
1601884800000|2020-10-05 08:00:00|1912.54|1912.54|1918.01|1918.01|1918.11|1918.11|1912.26|1912.26|0
1601885100000|2020-10-05 08:05:00|1918.06|1918.06|1914.95|1914.95|1918.41|1918.41|1914.08|1914.08|0
1601885400000|2020-10-05 08:10:00|1914.92|1914.92|1914.78|1914.78|1917.54|1917.54|1914.7|1914.7|0
1601885700000|2020-10-05 08:15:00|1914.67|1914.67|1917.68|1917.68|1918.44|1918.44|1914.5|1914.5|0
1601886000000|2020-10-05 08:20:00|1917.79|1917.79|1917.55|1917.55|1919.33|1919.33|1916.17|1916.17|0
1601886300000|2020-10-05 08:25:00|1917.56|1917.56|1914.91|1914.91|1917.92|1917.92|1913.38|1913.38|0
1601886600000|2020-10-05 08:30:00|1914.82|1914.82|1915.71|1915.71|1916.16|1916.16|1912.59|1912.59|0
1601886900000|2020-10-05 08:35:00|1915.75|1915.75|1917.33|1917.33|1917.62|1917.62|1915.75|1915.75|0
1601887200000|2020-10-05 08:40:00|1917.38|1917.38|1918.75|1918.75|1919.79|1919.79|1917.3|1917.3|0
1601887500000|2020-10-05 08:45:00|1918.44|1918.44|1918.65|1918.65|1919.46|1919.46|1917.39|1917.39|0
1601887800000|2020-10-05 08:50:00|1918.66|1918.66|1918.57|1918.57|1919.3|1919.3|1917.29|1917.29|0
1601888100000|2020-10-05 08:55:00|1918.54|1918.54|1917.76|1917.76|1920.41|1920.41|1917.69|1917.69|0
1601888400000|2020-10-05 09:00:00|1917.7|1917.7|1918.96|1918.96|1918.96|1918.96|1915.48|1915.48|0
1601888700000|2020-10-05 09:05:00|1918.95|1918.95|1917.92|1917.92|1920.08|1920.08|1917.47|1917.47|0
1601889000000|2020-10-05 09:10:00|1917.96|1917.96|1918.53|1918.53|1919.19|1919.19|1916.32|1916.32|0
1601889300000|2020-10-05 09:15:00|1918.7|1918.7|1918.53|1918.53|1919.75|1919.75|1917.59|1917.59|0
1601889600000|2020-10-05 09:20:00|1918.86|1918.86|1922.3|1922.3|1922.41|1922.41|1918.69|1918.69|0
1601889900000|2020-10-05 09:25:00|1922.33|1922.33|1924.01|1924.01|1924.05|1924.05|1922.1|1922.1|0
1601890200000|2020-10-05 09:30:00|1924.05|1924.05|1920.24|1920.24|1924.59|1924.59|1919.63|1919.63|0
1601890500000|2020-10-05 09:35:00|1920.57|1920.57|1923.1|1923.1|1923.1|1923.1|1919.38|1919.38|0
1601890800000|2020-10-05 09:40:00|1923.07|1923.07|1922.46|1922.46|1924.92|1924.92|1922.35|1922.35|0
1601891100000|2020-10-05 09:45:00|1922.29|1922.29|1918.1|1918.1|1922.29|1922.29|1916.64|1916.64|0
1601891400000|2020-10-05 09:50:00|1917.93|1917.93|1918|1918|1918.32|1918.32|1917.2|1917.2|0
1601891700000|2020-10-05 09:55:00|1918.16|1918.16|1918.83|1918.83|1920.12|1920.12|1918.16|1918.16|0
1601892000000|2020-10-05 10:00:00|1918.64|1918.64|1920.51|1920.51|1920.54|1920.54|1918.1|1918.1|0
1601892300000|2020-10-05 10:05:00|1920.45|1920.45|1919.65|1919.65|1921.14|1921.14|1919.63|1919.63|0
1601892600000|2020-10-05 10:10:00|1919.57|1919.57|1916.97|1916.97|1920.03|1920.03|1916.91|1916.91|0
1601892900000|2020-10-05 10:15:00|1917.08|1917.08|1916.32|1916.32|1917.34|1917.34|1915.69|1915.69|0
1601893200000|2020-10-05 10:20:00|1916.15|1916.15|1917.52|1917.52|1917.63|1917.63|1915.02|1915.02|0
1601893500000|2020-10-05 10:25:00|1917.69|1917.69|1920.45|1920.45|1920.45|1920.45|1917.69|1917.69|0
1601893800000|2020-10-05 10:30:00|1920.53|1920.53|1919.01|1919.01|1920.57|1920.57|1918.76|1918.76|0
1601894100000|2020-10-05 10:35:00|1918.95|1918.95|1917.91|1917.91|1919.12|1919.12|1917.91|1917.91|0
1601894400000|2020-10-05 10:40:00|1917.75|1917.75|1918.83|1918.83|1918.83|1918.83|1917.03|1917.03|0
1601894700000|2020-10-05 10:45:00|1919|1919|1917.17|1917.17|1919.24|1919.24|1916.76|1916.76|0
1601895000000|2020-10-05 10:50:00|1917.33|1917.33|1919.02|1919.02|1919.1|1919.1|1916.86|1916.86|0
1601895300000|2020-10-05 10:55:00|1918.99|1918.99|1922.65|1922.65|1922.71|1922.71|1918.99|1918.99|0
1601895600000|2020-10-05 11:00:00|1922.49|1922.49|1920.54|1920.54|1923.09|1923.09|1920.46|1920.46|0
1601895900000|2020-10-05 11:05:00|1920.48|1920.48|1924.98|1924.98|1925.55|1925.55|1920.47|1920.47|0
1601896200000|2020-10-05 11:10:00|1925.04|1925.04|1924.04|1924.04|1925.04|1925.04|1923.79|1923.79|0
1601896500000|2020-10-05 11:15:00|1923.88|1923.88|1923.1|1923.1|1923.93|1923.93|1922.48|1922.48|0
1601896800000|2020-10-05 11:20:00|1923.01|1923.01|1920.51|1920.51|1923.01|1923.01|1920.48|1920.48|0
1601897100000|2020-10-05 11:25:00|1920.42|1920.42|1919.76|1919.76|1920.65|1920.65|1919.69|1919.69|0
1601897400000|2020-10-05 11:30:00|1920.04|1920.04|1920.38|1920.38|1921.98|1921.98|1920.04|1920.04|0
1601897700000|2020-10-05 11:35:00|1920.35|1920.35|1919.79|1919.79|1920.84|1920.84|1919.51|1919.51|0
1601898000000|2020-10-05 11:40:00|1919.85|1919.85|1919.72|1919.72|1919.9|1919.9|1918.68|1918.68|0
1601898300000|2020-10-05 11:45:00|1919.66|1919.66|1919.54|1919.54|1921.13|1921.13|1919.4|1919.4|0
1601898600000|2020-10-05 11:50:00|1919.74|1919.74|1920.38|1920.38|1920.86|1920.86|1919.74|1919.74|0
1601898900000|2020-10-05 11:55:00|1920.36|1920.36|1920.61|1920.61|1922.33|1922.33|1920.36|1920.36|0
1601899200000|2020-10-05 12:00:00|1920.44|1920.44|1918.49|1918.49|1920.47|1920.47|1917.91|1917.91|0
1601899500000|2020-10-05 12:05:00|1918.65|1918.65|1918.08|1918.08|1919.67|1919.67|1917.85|1917.85|0
1601899800000|2020-10-05 12:10:00|1918.16|1918.16|1916.51|1916.51|1918.16|1918.16|1915.73|1915.73|0
1601900100000|2020-10-05 12:15:00|1916.52|1916.52|1914.62|1914.62|1916.84|1916.84|1914.54|1914.54|0
1601900400000|2020-10-05 12:20:00|1914.7|1914.7|1914.25|1914.25|1915.84|1915.84|1913.3|1913.3|0
1601900700000|2020-10-05 12:25:00|1914.29|1914.29|1914.67|1914.67|1914.72|1914.72|1913.91|1913.91|0
1601901000000|2020-10-05 12:30:00|1914.5|1914.5|1914.37|1914.37|1914.52|1914.52|1913.86|1913.86|0
1601901300000|2020-10-05 12:35:00|1914.33|1914.33|1913.91|1913.91|1915.06|1915.06|1913.61|1913.61|0
1601901600000|2020-10-05 12:40:00|1914.07|1914.07|1912.39|1912.39|1914.08|1914.08|1912.28|1912.28|0
1601901900000|2020-10-05 12:45:00|1912.28|1912.28|1912.81|1912.81|1913.08|1913.08|1912.05|1912.05|0
1601902200000|2020-10-05 12:50:00|1912.86|1912.86|1909.5|1909.5|1912.86|1912.86|1909.2|1909.2|0
1601902500000|2020-10-05 12:55:00|1909.44|1909.44|1907.29|1907.29|1909.47|1909.47|1906.53|1906.53|0
1601902800000|2020-10-05 13:00:00|1907.06|1907.06|1910.15|1910.15|1910.15|1910.15|1906.81|1906.81|0
1601903100000|2020-10-05 13:05:00|1910.12|1910.12|1904.86|1904.86|1910.12|1910.12|1904.61|1904.61|0
1601903400000|2020-10-05 13:10:00|1904.69|1904.69|1907.51|1907.51|1907.51|1907.51|1904.08|1904.08|0
1601903700000|2020-10-05 13:15:00|1907.18|1907.18|1907.07|1907.07|1908.38|1908.38|1907.07|1907.07|0
1601904000000|2020-10-05 13:20:00|1906.98|1906.98|1903.17|1903.17|1906.98|1906.98|1902.92|1902.92|0
1601904300000|2020-10-05 13:25:00|1903.42|1903.42|1902.16|1902.16|1904.42|1904.42|1902.08|1902.08|0
1601904600000|2020-10-05 13:30:00|1902.5|1902.5|1907.42|1907.42|1911.46|1911.46|1902.5|1902.5|0
1601904900000|2020-10-05 13:35:00|1907.37|1907.37|1906.15|1906.15|1907.46|1907.46|1905.32|1905.32|0
1601905200000|2020-10-05 13:40:00|1905.98|1905.98|1909.09|1909.09|1909.09|1909.09|1904.58|1904.58|0
1601905500000|2020-10-05 13:45:00|1909.1|1909.1|1907.36|1907.36|1910.33|1910.33|1907.36|1907.36|0
1601905800000|2020-10-05 13:50:00|1907.33|1907.33|1898.89|1898.89|1907.54|1907.54|1898.88|1898.88|0
1601906100000|2020-10-05 13:55:00|1898.77|1898.77|1901.43|1901.43|1901.43|1901.43|1898.64|1898.64|0
1601906400000|2020-10-05 14:00:00|1901.68|1901.68|1899.03|1899.03|1902.02|1902.02|1898.51|1898.51|0
1601906700000|2020-10-05 14:05:00|1899.19|1899.19|1902.24|1902.24|1902.24|1902.24|1899.03|1899.03|0
1601907000000|2020-10-05 14:10:00|1902.21|1902.21|1902.51|1902.51|1903.22|1903.22|1900.77|1900.77|0
1601907300000|2020-10-05 14:15:00|1902.46|1902.46|1908.81|1908.81|1909.14|1909.14|1902.46|1902.46|0
1601907600000|2020-10-05 14:20:00|1908.65|1908.65|1905.32|1905.32|1909.28|1909.28|1904.57|1904.57|0
1601907900000|2020-10-05 14:25:00|1905.26|1905.26|1904.67|1904.67|1905.58|1905.58|1903.24|1903.24|0
1601908200000|2020-10-05 14:30:00|1904.61|1904.61|1906.43|1906.43|1906.51|1906.51|1904.29|1904.29|0
1601908500000|2020-10-05 14:35:00|1906.42|1906.42|1906.99|1906.99|1907.13|1907.13|1905.38|1905.38|0
1601908800000|2020-10-05 14:40:00|1906.66|1906.66|1907.68|1907.68|1908.12|1908.12|1906.07|1906.07|0
1601909100000|2020-10-05 14:45:00|1907.62|1907.62|1910.73|1910.73|1910.87|1910.87|1907.49|1907.49|0
1601909400000|2020-10-05 14:50:00|1910.84|1910.84|1910.95|1910.95|1913.05|1913.05|1910.33|1910.33|0
1601909700000|2020-10-05 14:55:00|1911.04|1911.04|1911.54|1911.54|1911.61|1911.61|1910.62|1910.62|0
1601910000000|2020-10-05 15:00:00|1911.51|1911.51|1912.97|1912.97|1913.01|1913.01|1910.96|1910.96|0
1601910300000|2020-10-05 15:05:00|1913|1913|1911|1911|1914.1|1914.1|1911|1911|0
1601910600000|2020-10-05 15:10:00|1911.06|1911.06|1913.36|1913.36|1913.36|1913.36|1909.94|1909.94|0
1601910900000|2020-10-05 15:15:00|1913.4|1913.4|1917.23|1917.23|1917.39|1917.39|1913.27|1913.27|0
1601911200000|2020-10-05 15:20:00|1917.39|1917.39|1918.05|1918.05|1918.27|1918.27|1917.05|1917.05|0
1601911500000|2020-10-05 15:25:00|1917.88|1917.88|1918.31|1918.31|1919.51|1919.51|1917.18|1917.18|0
1601968500000|2020-10-06 07:15:00|1922.76|1922.76|1917.58|1917.58|1923.58|1923.58|1915.12|1915.12|0
1601968800000|2020-10-06 07:20:00|1917.25|1917.25|1922.82|1922.82|1923.19|1923.19|1915.9|1915.9|0
1601969100000|2020-10-06 07:25:00|1922.7|1922.7|1921.02|1921.02|1922.7|1922.7|1919.25|1919.25|0
1601969400000|2020-10-06 07:30:00|1920.79|1920.79|1922.42|1922.42|1923.92|1923.92|1919.04|1919.04|0
1601969700000|2020-10-06 07:35:00|1922.59|1922.59|1921.97|1921.97|1922.9|1922.9|1919.31|1919.31|0
1601970000000|2020-10-06 07:40:00|1922.01|1922.01|1922.3|1922.3|1924.61|1924.61|1921.2|1921.2|0
1601970300000|2020-10-06 07:45:00|1922.29|1922.29|1920.29|1920.29|1922.66|1922.66|1919.26|1919.26|0
1601970600000|2020-10-06 07:50:00|1920.35|1920.35|1922.22|1922.22|1922.66|1922.66|1919|1919|0
1601970900000|2020-10-06 07:55:00|1922.05|1922.05|1922.06|1922.06|1922.82|1922.82|1920.56|1920.56|0
1601971200000|2020-10-06 08:00:00|1922.1|1922.1|1922.82|1922.82|1926.55|1926.55|1921.88|1921.88|0
1601971500000|2020-10-06 08:05:00|1922.8|1922.8|1921.82|1921.82|1923.44|1923.44|1920.69|1920.69|0
1601971800000|2020-10-06 08:10:00|1921.65|1921.65|1923.6|1923.6|1924.78|1924.78|1920.9|1920.9|0
1601972100000|2020-10-06 08:15:00|1923.66|1923.66|1925.25|1925.25|1927.25|1927.25|1922.81|1922.81|0
1601972400000|2020-10-06 08:20:00|1925.19|1925.19|1924.25|1924.25|1925.43|1925.43|1922.94|1922.94|0
1601972700000|2020-10-06 08:25:00|1924.36|1924.36|1923.17|1923.17|1924.36|1924.36|1921.61|1921.61|0
1601973000000|2020-10-06 08:30:00|1923.18|1923.18|1927.87|1927.87|1928.2|1928.2|1923.17|1923.17|0
1601973300000|2020-10-06 08:35:00|1927.71|1927.71|1926.22|1926.22|1927.71|1927.71|1925.48|1925.48|0
1601973600000|2020-10-06 08:40:00|1926.16|1926.16|1922.34|1922.34|1926.16|1926.16|1921.51|1921.51|0
1601973900000|2020-10-06 08:45:00|1922.45|1922.45|1924.85|1924.85|1925.28|1925.28|1922.11|1922.11|0
1601974200000|2020-10-06 08:50:00|1925.02|1925.02|1928.29|1928.29|1928.29|1928.29|1924.85|1924.85|0
1601974500000|2020-10-06 08:55:00|1928.45|1928.45|1930.45|1930.45|1930.97|1930.97|1927.21|1927.21|0
1601974800000|2020-10-06 09:00:00|1930.34|1930.34|1931.09|1931.09|1931.58|1931.58|1928.71|1928.71|0
1601975100000|2020-10-06 09:05:00|1931.26|1931.26|1932.43|1932.43|1932.73|1932.73|1931.08|1931.08|0
1601975400000|2020-10-06 09:10:00|1932.38|1932.38|1932.03|1932.03|1932.52|1932.52|1931.28|1931.28|0
1601975700000|2020-10-06 09:15:00|1932.04|1932.04|1931.71|1931.71|1932.47|1932.47|1929.83|1929.83|0
1601976000000|2020-10-06 09:20:00|1931.69|1931.69|1932.24|1932.24|1932.7|1932.7|1930.69|1930.69|0
1601976300000|2020-10-06 09:25:00|1932.28|1932.28|1934.2|1934.2|1934.2|1934.2|1931.92|1931.92|0
1601976600000|2020-10-06 09:30:00|1934.04|1934.04|1937.57|1937.57|1937.57|1937.57|1933.48|1933.48|0
1601976900000|2020-10-06 09:35:00|1937.49|1937.49|1938.85|1938.85|1940.09|1940.09|1937.49|1937.49|0
1601977200000|2020-10-06 09:40:00|1938.74|1938.74|1937.81|1937.81|1939.44|1939.44|1937.81|1937.81|0
1601977500000|2020-10-06 09:45:00|1937.75|1937.75|1941.43|1941.43|1941.69|1941.69|1937.58|1937.58|0
1601977800000|2020-10-06 09:50:00|1941.54|1941.54|1941.69|1941.69|1942.28|1942.28|1941.31|1941.31|0
1601978100000|2020-10-06 09:55:00|1941.74|1941.74|1940.55|1940.55|1942.3|1942.3|1940.55|1940.55|0
1601978400000|2020-10-06 10:00:00|1940.61|1940.61|1938.72|1938.72|1940.78|1940.78|1938.58|1938.58|0
1601978700000|2020-10-06 10:05:00|1938.76|1938.76|1937.89|1937.89|1938.76|1938.76|1935.65|1935.65|0
1601979000000|2020-10-06 10:10:00|1937.94|1937.94|1940.79|1940.79|1940.79|1940.79|1937.45|1937.45|0
1601979300000|2020-10-06 10:15:00|1940.8|1940.8|1939.72|1939.72|1941.24|1941.24|1938.72|1938.72|0
1601979600000|2020-10-06 10:20:00|1939.77|1939.77|1942.41|1942.41|1942.45|1942.45|1939.77|1939.77|0
1601979900000|2020-10-06 10:25:00|1942.45|1942.45|1944.38|1944.38|1944.49|1944.49|1942.45|1942.45|0
1601980200000|2020-10-06 10:30:00|1944.37|1944.37|1944.44|1944.44|1945.23|1945.23|1943.83|1943.83|0
1601980500000|2020-10-06 10:35:00|1944.48|1944.48|1945.97|1945.97|1946.32|1946.32|1944.48|1944.48|0
1601980800000|2020-10-06 10:40:00|1945.8|1945.8|1946.38|1946.38|1946.7|1946.7|1945.21|1945.21|0
1601981100000|2020-10-06 10:45:00|1946.17|1946.17|1946.81|1946.81|1948.07|1948.07|1945.53|1945.53|0
1601981400000|2020-10-06 10:50:00|1946.75|1946.75|1943.86|1943.86|1947.31|1947.31|1943.67|1943.67|0
1601981700000|2020-10-06 10:55:00|1943.71|1943.71|1948.38|1948.38|1948.38|1948.38|1941.41|1941.41|0
1601982000000|2020-10-06 11:00:00|1948.32|1948.32|1951.83|1951.83|1952.26|1952.26|1947.58|1947.58|0
1601982300000|2020-10-06 11:05:00|1951.78|1951.78|1951.53|1951.53|1952.18|1952.18|1949.9|1949.9|0
1601982600000|2020-10-06 11:10:00|1951.64|1951.64|1952.55|1952.55|1952.91|1952.91|1950.59|1950.59|0
1601982900000|2020-10-06 11:15:00|1952.5|1952.5|1949.64|1949.64|1952.5|1952.5|1948.95|1948.95|0
1601983200000|2020-10-06 11:20:00|1949.47|1949.47|1948.17|1948.17|1949.78|1949.78|1948.01|1948.01|0
1601983500000|2020-10-06 11:25:00|1948.34|1948.34|1950.25|1950.25|1951.09|1951.09|1948.19|1948.19|0
1601983800000|2020-10-06 11:30:00|1950.26|1950.26|1948.96|1948.96|1952.12|1952.12|1948.76|1948.76|0
1601984100000|2020-10-06 11:35:00|1949.01|1949.01|1951.28|1951.28|1951.9|1951.9|1949.01|1949.01|0
1601984400000|2020-10-06 11:40:00|1950.94|1950.94|1949.81|1949.81|1951.45|1951.45|1949.66|1949.66|0
1601984700000|2020-10-06 11:45:00|1949.69|1949.69|1950.54|1950.54|1950.62|1950.62|1948.81|1948.81|0
1601985000000|2020-10-06 11:50:00|1950.6|1950.6|1948.15|1948.15|1950.6|1950.6|1947.62|1947.62|0
1601985300000|2020-10-06 11:55:00|1948.32|1948.32|1951|1951|1951.42|1951.42|1948.31|1948.31|0
1601985600000|2020-10-06 12:00:00|1951.06|1951.06|1950.59|1950.59|1951.08|1951.08|1949.53|1949.53|0
1601985900000|2020-10-06 12:05:00|1950.65|1950.65|1951.7|1951.7|1951.7|1951.7|1949.5|1949.5|0
1601986200000|2020-10-06 12:10:00|1951.58|1951.58|1956.04|1956.04|1956.39|1956.39|1951.38|1951.38|0
1601986500000|2020-10-06 12:15:00|1956.16|1956.16|1954.86|1954.86|1956.53|1956.53|1954.48|1954.48|0
1601986800000|2020-10-06 12:20:00|1955.03|1955.03|1957.96|1957.96|1958.17|1958.17|1955.03|1955.03|0
1601987100000|2020-10-06 12:25:00|1957.79|1957.79|1959.13|1959.13|1959.76|1959.76|1956.46|1956.46|0
1601987400000|2020-10-06 12:30:00|1958.96|1958.96|1958|1958|1961.73|1961.73|1958|1958|0
1601987700000|2020-10-06 12:35:00|1958.17|1958.17|1958.97|1958.97|1960.75|1960.75|1957.88|1957.88|0
1601988000000|2020-10-06 12:40:00|1958.8|1958.8|1957.83|1957.83|1958.92|1958.92|1957.6|1957.6|0
1601988300000|2020-10-06 12:45:00|1958.06|1958.06|1958.06|1958.06|1959.11|1959.11|1957.4|1957.4|0
1601988600000|2020-10-06 12:50:00|1958.18|1958.18|1959.13|1959.13|1959.69|1959.69|1958.18|1958.18|0
1601988900000|2020-10-06 12:55:00|1958.97|1958.97|1960.97|1960.97|1961.11|1961.11|1958.79|1958.79|0
1601989200000|2020-10-06 13:00:00|1960.94|1960.94|1961.59|1961.59|1963.95|1963.95|1959.41|1959.41|0
1601989500000|2020-10-06 13:05:00|1961.58|1961.58|1962.86|1962.86|1962.88|1962.88|1960.95|1960.95|0
1601989800000|2020-10-06 13:10:00|1963.2|1963.2|1959.7|1959.7|1964.04|1964.04|1959.7|1959.7|0
1601990100000|2020-10-06 13:15:00|1959.67|1959.67|1962.14|1962.14|1962.14|1962.14|1959.31|1959.31|0
1601990400000|2020-10-06 13:20:00|1962.36|1962.36|1961.36|1961.36|1963.49|1963.49|1959.97|1959.97|0
1601990700000|2020-10-06 13:25:00|1961.3|1961.3|1958.79|1958.79|1961.3|1961.3|1956.98|1956.98|0
1601991000000|2020-10-06 13:30:00|1958.29|1958.29|1956.82|1956.82|1959.23|1959.23|1955.37|1955.37|0
1601991300000|2020-10-06 13:35:00|1956.86|1956.86|1956|1956|1957.85|1957.85|1956|1956|0
1601991600000|2020-10-06 13:40:00|1955.89|1955.89|1955.46|1955.46|1956.57|1956.57|1953.19|1953.19|0
1601991900000|2020-10-06 13:45:00|1955.62|1955.62|1960.71|1960.71|1960.71|1960.71|1955.06|1955.06|0
1601992200000|2020-10-06 13:50:00|1960.65|1960.65|1955.99|1955.99|1961.33|1961.33|1955.77|1955.77|0
1601992500000|2020-10-06 13:55:00|1955.98|1955.98|1952.55|1952.55|1956.98|1956.98|1952.35|1952.35|0
1601992800000|2020-10-06 14:00:00|1952.61|1952.61|1952.79|1952.79|1953.62|1953.62|1951.06|1951.06|0
1601993100000|2020-10-06 14:05:00|1952.73|1952.73|1952.54|1952.54|1952.93|1952.93|1950.61|1950.61|0
1601993400000|2020-10-06 14:10:00|1952.53|1952.53|1956.67|1956.67|1956.67|1956.67|1951.65|1951.65|0
1601993700000|2020-10-06 14:15:00|1956.5|1956.5|1956.94|1956.94|1958.82|1958.82|1956.13|1956.13|0
1601994000000|2020-10-06 14:20:00|1956.88|1956.88|1955.59|1955.59|1957.28|1957.28|1955.59|1955.59|0
1601994300000|2020-10-06 14:25:00|1955.55|1955.55|1957|1957|1957.41|1957.41|1955.29|1955.29|0
1601994600000|2020-10-06 14:30:00|1957.06|1957.06|1957.66|1957.66|1958.42|1958.42|1956.4|1956.4|0
1601994900000|2020-10-06 14:35:00|1957.61|1957.61|1958.28|1958.28|1959.11|1959.11|1957.15|1957.15|0
1601995200000|2020-10-06 14:40:00|1958.46|1958.46|1956.92|1956.92|1959.28|1959.28|1953.85|1953.85|0
1601995500000|2020-10-06 14:45:00|1956.96|1956.96|1958.58|1958.58|1960.91|1960.91|1956.96|1956.96|0
1601995800000|2020-10-06 14:50:00|1958.7|1958.7|1960.65|1960.65|1960.65|1960.65|1958.04|1958.04|0
1601996100000|2020-10-06 14:55:00|1960.49|1960.49|1960.81|1960.81|1961.79|1961.79|1960.01|1960.01|0
1601996400000|2020-10-06 15:00:00|1960.98|1960.98|1961.7|1961.7|1961.94|1961.94|1959.97|1959.97|0
1601996700000|2020-10-06 15:05:00|1961.75|1961.75|1961.99|1961.99|1962.09|1962.09|1960.86|1960.86|0
1601997000000|2020-10-06 15:10:00|1962.05|1962.05|1961.14|1961.14|1962.2|1962.2|1960.59|1960.59|0
1601997300000|2020-10-06 15:15:00|1960.97|1960.97|1961.6|1961.6|1962.55|1962.55|1960.11|1960.11|0
1601997600000|2020-10-06 15:20:00|1961.54|1961.54|1959.76|1959.76|1963|1963|1959.48|1959.48|0
1601997900000|2020-10-06 15:25:00|1959.75|1959.75|1960.84|1960.84|1962.62|1962.62|1959.34|1959.34|0
1602054900000|2020-10-07 07:15:00|1961.8|1961.8|1957.99|1957.99|1963.07|1963.07|1957.99|1957.99|0
1602055200000|2020-10-07 07:20:00|1958.03|1958.03|1956.28|1956.28|1959.65|1959.65|1953.9|1953.9|0
1602055500000|2020-10-07 07:25:00|1956.05|1956.05|1961.83|1961.83|1962.45|1962.45|1954.63|1954.63|0
1602055800000|2020-10-07 07:30:00|1961.94|1961.94|1965.07|1965.07|1965.14|1965.14|1961.94|1961.94|0
1602056100000|2020-10-07 07:35:00|1965.01|1965.01|1957.34|1957.34|1965.01|1965.01|1956.21|1956.21|0
1602056400000|2020-10-07 07:40:00|1957.51|1957.51|1958.08|1958.08|1959.83|1959.83|1957.51|1957.51|0
1602056700000|2020-10-07 07:45:00|1958.13|1958.13|1958.49|1958.49|1959.36|1959.36|1955.99|1955.99|0
1602057000000|2020-10-07 07:50:00|1958.47|1958.47|1958.72|1958.72|1959.74|1959.74|1956.13|1956.13|0
1602057300000|2020-10-07 07:55:00|1958.56|1958.56|1959.54|1959.54|1960.81|1960.81|1958.43|1958.43|0
1602057600000|2020-10-07 08:00:00|1959.58|1959.58|1962.66|1962.66|1963.05|1963.05|1959.53|1959.53|0
1602057900000|2020-10-07 08:05:00|1962.43|1962.43|1964.87|1964.87|1964.87|1964.87|1960.14|1960.14|0
1602058200000|2020-10-07 08:10:00|1964.81|1964.81|1963.06|1963.06|1964.81|1964.81|1961.77|1961.77|0
1602058500000|2020-10-07 08:15:00|1963.1|1963.1|1963.57|1963.57|1964.43|1964.43|1962.48|1962.48|0
1602058800000|2020-10-07 08:20:00|1963.4|1963.4|1962.96|1962.96|1964.05|1964.05|1961.45|1961.45|0
1602059100000|2020-10-07 08:25:00|1962.97|1962.97|1959.78|1959.78|1962.97|1962.97|1959.46|1959.46|0
1602059400000|2020-10-07 08:30:00|1959.76|1959.76|1957.64|1957.64|1959.76|1959.76|1956.56|1956.56|0
1602059700000|2020-10-07 08:35:00|1957.75|1957.75|1960.75|1960.75|1961.73|1961.73|1957.13|1957.13|0
1602060000000|2020-10-07 08:40:00|1960.86|1960.86|1958.17|1958.17|1960.86|1960.86|1957.35|1957.35|0
1602060300000|2020-10-07 08:45:00|1958.01|1958.01|1961.01|1961.01|1961.01|1961.01|1957.76|1957.76|0
1602060600000|2020-10-07 08:50:00|1960.85|1960.85|1962.65|1962.65|1964.18|1964.18|1959.66|1959.66|0
1602060900000|2020-10-07 08:55:00|1962.59|1962.59|1963.5|1963.5|1964.75|1964.75|1962.16|1962.16|0
1602061200000|2020-10-07 09:00:00|1963.61|1963.61|1961.11|1961.11|1963.61|1963.61|1961.11|1961.11|0
1602061500000|2020-10-07 09:05:00|1961.15|1961.15|1959.32|1959.32|1961.57|1961.57|1958.46|1958.46|0
1602061800000|2020-10-07 09:10:00|1959.27|1959.27|1958.86|1958.86|1960.22|1960.22|1958.78|1958.78|0
1602062100000|2020-10-07 09:15:00|1959.03|1959.03|1960.43|1960.43|1960.43|1960.43|1959.03|1959.03|0
1602062400000|2020-10-07 09:20:00|1960.38|1960.38|1960.1|1960.1|1961.38|1961.38|1960.1|1960.1|0
1602062700000|2020-10-07 09:25:00|1959.93|1959.93|1960.64|1960.64|1960.64|1960.64|1958.16|1958.16|0
1602063000000|2020-10-07 09:30:00|1961.05|1961.05|1962.05|1962.05|1962.06|1962.06|1960.51|1960.51|0
1602063300000|2020-10-07 09:35:00|1962.1|1962.1|1962.57|1962.57|1963.18|1963.18|1962.1|1962.1|0
1602063600000|2020-10-07 09:40:00|1962.68|1962.68|1963.91|1963.91|1963.91|1963.91|1961.47|1961.47|0
1602063900000|2020-10-07 09:45:00|1963.86|1963.86|1964.58|1964.58|1964.87|1964.87|1963.7|1963.7|0
1602064200000|2020-10-07 09:50:00|1964.63|1964.63|1964.23|1964.23|1964.82|1964.82|1962.86|1962.86|0
1602064500000|2020-10-07 09:55:00|1964.18|1964.18|1963.55|1963.55|1964.18|1964.18|1963.12|1963.12|0
1602064800000|2020-10-07 10:00:00|1963.38|1963.38|1963.66|1963.66|1964.09|1964.09|1961.71|1961.71|0
1602065100000|2020-10-07 10:05:00|1963.43|1963.43|1962.79|1962.79|1963.84|1963.84|1962.35|1962.35|0
1602065400000|2020-10-07 10:10:00|1962.91|1962.91|1964.8|1964.8|1964.86|1964.86|1961.65|1961.65|0
1602065700000|2020-10-07 10:15:00|1964.76|1964.76|1964.57|1964.57|1964.76|1964.76|1964.06|1964.06|0
1602066000000|2020-10-07 10:20:00|1964.4|1964.4|1967.11|1967.11|1967.11|1967.11|1962.92|1962.92|0
1602066300000|2020-10-07 10:25:00|1967.06|1967.06|1965.92|1965.92|1967.14|1967.14|1965.92|1965.92|0
1602066600000|2020-10-07 10:30:00|1965.89|1965.89|1966.09|1966.09|1966.6|1966.6|1964.81|1964.81|0
1602066900000|2020-10-07 10:35:00|1966.26|1966.26|1968.72|1968.72|1968.72|1968.72|1965.73|1965.73|0
1602067200000|2020-10-07 10:40:00|1968.78|1968.78|1965.9|1965.9|1968.84|1968.84|1965.78|1965.78|0
1602067500000|2020-10-07 10:45:00|1965.84|1965.84|1969|1969|1969|1969|1965.73|1965.73|0
1602067800000|2020-10-07 10:50:00|1969.84|1969.84|1975.04|1975.04|1975.04|1975.04|1969.84|1969.84|0
1602068100000|2020-10-07 10:55:00|1975.06|1975.06|1978.48|1978.48|1980.42|1980.42|1974.93|1974.93|0
1602068400000|2020-10-07 11:00:00|1978.52|1978.52|1970.71|1970.71|1978.97|1978.97|1970.71|1970.71|0
1602068700000|2020-10-07 11:05:00|1970.54|1970.54|1970.64|1970.64|1971.55|1971.55|1970.4|1970.4|0
1602069000000|2020-10-07 11:10:00|1970.66|1970.66|1974.06|1974.06|1974.73|1974.73|1970.66|1970.66|0
1602069300000|2020-10-07 11:15:00|1974.05|1974.05|1974.99|1974.99|1975.32|1975.32|1972.69|1972.69|0
1602069600000|2020-10-07 11:20:00|1974.93|1974.93|1973|1973|1974.93|1974.93|1972.72|1972.72|0
1602069900000|2020-10-07 11:25:00|1972.89|1972.89|1974.85|1974.85|1974.85|1974.85|1972.89|1972.89|0
1602070200000|2020-10-07 11:30:00|1974.87|1974.87|1973.51|1973.51|1975.06|1975.06|1972.63|1972.63|0
1602070500000|2020-10-07 11:35:00|1973.63|1973.63|1973.31|1973.31|1975.08|1975.08|1973.2|1973.2|0
1602070800000|2020-10-07 11:40:00|1973.27|1973.27|1975.75|1975.75|1976.59|1976.59|1973.27|1973.27|0
1602071100000|2020-10-07 11:45:00|1975.73|1975.73|1975.4|1975.4|1977.1|1977.1|1975.4|1975.4|0
1602071400000|2020-10-07 11:50:00|1975.09|1975.09|1973.19|1973.19|1975.09|1975.09|1972.49|1972.49|0
1602071700000|2020-10-07 11:55:00|1973.25|1973.25|1976.51|1976.51|1976.65|1976.65|1972.36|1972.36|0
1602072000000|2020-10-07 12:00:00|1976.4|1976.4|1976.22|1976.22|1976.66|1976.66|1974.93|1974.93|0
1602072300000|2020-10-07 12:05:00|1976.25|1976.25|1977.15|1977.15|1977.73|1977.73|1976.16|1976.16|0
1602072600000|2020-10-07 12:10:00|1977.19|1977.19|1977.19|1977.19|1977.52|1977.52|1977|1977|0
1602072900000|2020-10-07 12:15:00|1977.14|1977.14|1977.55|1977.55|1978.58|1978.58|1977.04|1977.04|0
1602073200000|2020-10-07 12:20:00|1977.52|1977.52|1977.4|1977.4|1977.93|1977.93|1975.72|1975.72|0
1602073500000|2020-10-07 12:25:00|1977.44|1977.44|1976.68|1976.68|1977.76|1977.76|1975.67|1975.67|0
1602073800000|2020-10-07 12:30:00|1976.89|1976.89|1978.18|1978.18|1978.29|1978.29|1976.37|1976.37|0
1602074100000|2020-10-07 12:35:00|1978.23|1978.23|1981.11|1981.11|1981.62|1981.62|1978.08|1978.08|0
1602074400000|2020-10-07 12:40:00|1981.22|1981.22|1983.38|1983.38|1983.61|1983.61|1980.69|1980.69|0
1602074700000|2020-10-07 12:45:00|1983.55|1983.55|1981.85|1981.85|1983.91|1983.91|1981.73|1981.73|0
1602075000000|2020-10-07 12:50:00|1981.84|1981.84|1982.52|1982.52|1982.58|1982.58|1980.07|1980.07|0
1602075300000|2020-10-07 12:55:00|1982.41|1982.41|1981.68|1981.68|1982.88|1982.88|1981.11|1981.11|0
1602075600000|2020-10-07 13:00:00|1981.52|1981.52|1984.59|1984.59|1984.59|1984.59|1981.52|1981.52|0
1602075900000|2020-10-07 13:05:00|1984.42|1984.42|1988.15|1988.15|1988.68|1988.68|1984.14|1984.14|0
1602076200000|2020-10-07 13:10:00|1988.21|1988.21|1988.06|1988.06|1988.77|1988.77|1987.09|1987.09|0
1602076500000|2020-10-07 13:15:00|1987.93|1987.93|1988.52|1988.52|1988.59|1988.59|1985.76|1985.76|0
1602076800000|2020-10-07 13:20:00|1988.51|1988.51|1986.03|1986.03|1988.63|1988.63|1985.19|1985.19|0
1602077100000|2020-10-07 13:25:00|1986.31|1986.31|1985.2|1985.2|1988.3|1988.3|1985.11|1985.11|0
1602077400000|2020-10-07 13:30:00|1984.87|1984.87|1986.57|1986.57|1989.55|1989.55|1982.54|1982.54|0
1602077700000|2020-10-07 13:35:00|1986.53|1986.53|1983.8|1983.8|1986.53|1986.53|1982.14|1982.14|0
1602078000000|2020-10-07 13:40:00|1984.2|1984.2|1985.87|1985.87|1986.09|1986.09|1982.96|1982.96|0
1602078300000|2020-10-07 13:45:00|1986.37|1986.37|1987.73|1987.73|1988.77|1988.77|1986.37|1986.37|0
1602078600000|2020-10-07 13:50:00|1987.56|1987.56|1989.89|1989.89|1991.84|1991.84|1987.11|1987.11|0
1602078900000|2020-10-07 13:55:00|1989.95|1989.95|1988.27|1988.27|1990.44|1990.44|1985.98|1985.98|0
1602079200000|2020-10-07 14:00:00|1987.93|1987.93|1983.65|1983.65|1988.38|1988.38|1983.06|1983.06|0
1602079500000|2020-10-07 14:05:00|1983.6|1983.6|1983.96|1983.96|1984.65|1984.65|1979.24|1979.24|0
1602079800000|2020-10-07 14:10:00|1984.29|1984.29|1981.34|1981.34|1985.23|1985.23|1981.34|1981.34|0
1602080100000|2020-10-07 14:15:00|1981.28|1981.28|1985.51|1985.51|1985.51|1985.51|1981.02|1981.02|0
1602080400000|2020-10-07 14:20:00|1985.55|1985.55|1986.9|1986.9|1988.08|1988.08|1985|1985|0
1602080700000|2020-10-07 14:25:00|1986.88|1986.88|1986.01|1986.01|1987.28|1987.28|1984.91|1984.91|0
1602081000000|2020-10-07 14:30:00|1986.05|1986.05|1988.35|1988.35|1988.94|1988.94|1984.76|1984.76|0
1602081300000|2020-10-07 14:35:00|1988.24|1988.24|1987.08|1987.08|1988.24|1988.24|1986.66|1986.66|0
1602081600000|2020-10-07 14:40:00|1987.13|1987.13|1983.47|1983.47|1989.34|1989.34|1982.66|1982.66|0
1602081900000|2020-10-07 14:45:00|1983.36|1983.36|1983.57|1983.57|1985.18|1985.18|1982.62|1982.62|0
1602082200000|2020-10-07 14:50:00|1983.8|1983.8|1984.74|1984.74|1984.74|1984.74|1983.3|1983.3|0
1602082500000|2020-10-07 14:55:00|1984.75|1984.75|1982.86|1982.86|1984.76|1984.76|1982.86|1982.86|0
1602082800000|2020-10-07 15:00:00|1982.8|1982.8|1980.55|1980.55|1982.83|1982.83|1979.63|1979.63|0
1602083100000|2020-10-07 15:05:00|1980.51|1980.51|1982.07|1982.07|1983.86|1983.86|1980.51|1980.51|0
1602083400000|2020-10-07 15:10:00|1982.13|1982.13|1983.05|1983.05|1983.61|1983.61|1982.13|1982.13|0
1602083700000|2020-10-07 15:15:00|1983.07|1983.07|1981.66|1981.66|1983.07|1983.07|1980.99|1980.99|0
1602084000000|2020-10-07 15:20:00|1981.67|1981.67|1980.9|1980.9|1982.85|1982.85|1980.01|1980.01|0
1602084300000|2020-10-07 15:25:00|1980.91|1980.91|1978.76|1978.76|1981.26|1981.26|1976.8|1976.8|0
1602141300000|2020-10-08 07:15:00|1963.28|1963.28|1964.54|1964.54|1966.95|1966.95|1962.9|1962.9|0
1602141600000|2020-10-08 07:20:00|1964.37|1964.37|1966.78|1966.78|1966.81|1966.81|1960.99|1960.99|0
1602141900000|2020-10-08 07:25:00|1966.89|1966.89|1969.31|1969.31|1971.08|1971.08|1966.71|1966.71|0
1602142200000|2020-10-08 07:30:00|1968.81|1968.81|1975.18|1975.18|1975.39|1975.39|1968.81|1968.81|0
1602142500000|2020-10-08 07:35:00|1975.03|1975.03|1977.47|1977.47|1977.55|1977.55|1972.66|1972.66|0
1602142800000|2020-10-08 07:40:00|1977.5|1977.5|1976.01|1976.01|1979.03|1979.03|1974.8|1974.8|0
1602143100000|2020-10-08 07:45:00|1975.97|1975.97|1970.22|1970.22|1975.97|1975.97|1969.02|1969.02|0
1602143400000|2020-10-08 07:50:00|1970.39|1970.39|1970.94|1970.94|1974.06|1974.06|1968.48|1968.48|0
1602143700000|2020-10-08 07:55:00|1971.44|1971.44|1973.94|1973.94|1974.22|1974.22|1970.53|1970.53|0
1602144000000|2020-10-08 08:00:00|1974.17|1974.17|1975.88|1975.88|1977.78|1977.78|1972.75|1972.75|0
1602144300000|2020-10-08 08:05:00|1975.72|1975.72|1974.71|1974.71|1976.67|1976.67|1974.48|1974.48|0
1602144600000|2020-10-08 08:10:00|1974.59|1974.59|1973.11|1973.11|1974.71|1974.71|1970.02|1970.02|0
1602144900000|2020-10-08 08:15:00|1972.78|1972.78|1968.36|1968.36|1973.73|1973.73|1968.36|1968.36|0
1602145200000|2020-10-08 08:20:00|1968.42|1968.42|1969.41|1969.41|1969.81|1969.81|1965.11|1965.11|0
1602145500000|2020-10-08 08:25:00|1969.53|1969.53|1966.05|1966.05|1969.54|1969.54|1965.13|1965.13|0
1602145800000|2020-10-08 08:30:00|1965.83|1965.83|1971.33|1971.33|1972.89|1972.89|1965.33|1965.33|0
1602146100000|2020-10-08 08:35:00|1971.28|1971.28|1972.85|1972.85|1973.02|1973.02|1968.46|1968.46|0
1602146400000|2020-10-08 08:40:00|1973.08|1973.08|1974.75|1974.75|1974.92|1974.92|1972.07|1972.07|0
1602146700000|2020-10-08 08:45:00|1974.7|1974.7|1973.5|1973.5|1975.49|1975.49|1973.34|1973.34|0
1602147000000|2020-10-08 08:50:00|1973.46|1973.46|1972.77|1972.77|1974.92|1974.92|1971.76|1971.76|0
1602147300000|2020-10-08 08:55:00|1973|1973|1976.36|1976.36|1977.08|1977.08|1973|1973|0
1602147600000|2020-10-08 09:00:00|1976.69|1976.69|1980.28|1980.28|1980.36|1980.36|1976.38|1976.38|0
1602147900000|2020-10-08 09:05:00|1980.34|1980.34|1977.68|1977.68|1981.05|1981.05|1974.74|1974.74|0
1602148200000|2020-10-08 09:10:00|1977.69|1977.69|1982.02|1982.02|1982.02|1982.02|1977.43|1977.43|0
1602148500000|2020-10-08 09:15:00|1981.96|1981.96|1978.89|1978.89|1982.42|1982.42|1978.39|1978.39|0
1602148800000|2020-10-08 09:20:00|1978.9|1978.9|1977.46|1977.46|1979.07|1979.07|1976.18|1976.18|0
1602149100000|2020-10-08 09:25:00|1977.35|1977.35|1978.78|1978.78|1978.91|1978.91|1976.87|1976.87|0
1602149400000|2020-10-08 09:30:00|1978.28|1978.28|1979.78|1979.78|1979.93|1979.93|1977.54|1977.54|0
1602149700000|2020-10-08 09:35:00|1979.74|1979.74|1980.5|1980.5|1980.58|1980.58|1978.12|1978.12|0
1602150000000|2020-10-08 09:40:00|1980.66|1980.66|1980.4|1980.4|1981.04|1981.04|1978.02|1978.02|0
1602150300000|2020-10-08 09:45:00|1980.34|1980.34|1984.97|1984.97|1985.54|1985.54|1980.34|1980.34|0
1602150600000|2020-10-08 09:50:00|1984.92|1984.92|1984.17|1984.17|1985.23|1985.23|1983.07|1983.07|0
1602150900000|2020-10-08 09:55:00|1984.33|1984.33|1984.15|1984.15|1985.12|1985.12|1982.8|1982.8|0
1602151200000|2020-10-08 10:00:00|1984.09|1984.09|1983.78|1983.78|1984.09|1984.09|1981.57|1981.57|0
1602151500000|2020-10-08 10:05:00|1983.82|1983.82|1989.65|1989.65|1990.58|1990.58|1983.78|1983.78|0
1602151800000|2020-10-08 10:10:00|1989.82|1989.82|1993.1|1993.1|1993.32|1993.32|1989.82|1989.82|0
1602152100000|2020-10-08 10:15:00|1993.14|1993.14|1993.4|1993.4|1994.87|1994.87|1992.72|1992.72|0
1602152400000|2020-10-08 10:20:00|1993.34|1993.34|1992.47|1992.47|1993.4|1993.4|1989.81|1989.81|0
1602152700000|2020-10-08 10:25:00|1992.59|1992.59|1994.8|1994.8|1994.93|1994.93|1992.59|1992.59|0
1602153000000|2020-10-08 10:30:00|1994.64|1994.64|1994.83|1994.83|1996.05|1996.05|1994.33|1994.33|0
1602153300000|2020-10-08 10:35:00|1994.89|1994.89|1993.57|1993.57|1994.92|1994.92|1993.57|1993.57|0
1602153600000|2020-10-08 10:40:00|1993.53|1993.53|1992.32|1992.32|1993.95|1993.95|1992.32|1992.32|0
1602153900000|2020-10-08 10:45:00|1992.59|1992.59|1991.53|1991.53|1995.61|1995.61|1991.44|1991.44|0
1602154200000|2020-10-08 10:50:00|1991.52|1991.52|1989.52|1989.52|1992.06|1992.06|1989.08|1989.08|0
1602154500000|2020-10-08 10:55:00|1989.58|1989.58|1986.18|1986.18|1990.03|1990.03|1985.61|1985.61|0
1602154800000|2020-10-08 11:00:00|1986.16|1986.16|1988.73|1988.73|1988.73|1988.73|1985.83|1985.83|0
1602155100000|2020-10-08 11:05:00|1988.4|1988.4|1986.11|1986.11|1988.4|1988.4|1986|1986|0
1602155400000|2020-10-08 11:10:00|1986.12|1986.12|1987.26|1987.26|1987.28|1987.28|1985.37|1985.37|0
1602155700000|2020-10-08 11:15:00|1987.24|1987.24|1985.93|1985.93|1987.24|1987.24|1985.93|1985.93|0
1602156000000|2020-10-08 11:20:00|1985.97|1985.97|1984.64|1984.64|1986.1|1986.1|1984.64|1984.64|0
1602156300000|2020-10-08 11:25:00|1984.8|1984.8|1983.67|1983.67|1984.8|1984.8|1982.99|1982.99|0
1602156600000|2020-10-08 11:30:00|1983.56|1983.56|1983.1|1983.1|1984.16|1984.16|1982.75|1982.75|0
1602156900000|2020-10-08 11:35:00|1983.07|1983.07|1982.81|1982.81|1983.92|1983.92|1982.77|1982.77|0
1602157200000|2020-10-08 11:40:00|1982.85|1982.85|1983.5|1983.5|1984.38|1984.38|1982.74|1982.74|0
1602157500000|2020-10-08 11:45:00|1983.43|1983.43|1983.22|1983.22|1984.12|1984.12|1982.72|1982.72|0
1602157800000|2020-10-08 11:50:00|1983.28|1983.28|1985.79|1985.79|1985.79|1985.79|1982.89|1982.89|0
1602158100000|2020-10-08 11:55:00|1985.83|1985.83|1985.93|1985.93|1987.16|1987.16|1985.67|1985.67|0
1602158400000|2020-10-08 12:00:00|1986.04|1986.04|1985.3|1985.3|1986.27|1986.27|1985.12|1985.12|0
1602158700000|2020-10-08 12:05:00|1985.27|1985.27|1985.67|1985.67|1986.33|1986.33|1984.39|1984.39|0
1602159000000|2020-10-08 12:10:00|1985.33|1985.33|1988.16|1988.16|1988.2|1988.2|1984.99|1984.99|0
1602159300000|2020-10-08 12:15:00|1987.94|1987.94|1991.09|1991.09|1991.16|1991.16|1987.94|1987.94|0
1602159600000|2020-10-08 12:20:00|1991.21|1991.21|1989.1|1989.1|1991.4|1991.4|1989.1|1989.1|0
1602159900000|2020-10-08 12:25:00|1989.27|1989.27|1989.68|1989.68|1990.37|1990.37|1989.11|1989.11|0
1602160200000|2020-10-08 12:30:00|1989.64|1989.64|1985.99|1985.99|1989.64|1989.64|1985.84|1985.84|0
1602160500000|2020-10-08 12:35:00|1986.11|1986.11|1984.35|1984.35|1986.24|1986.24|1984.22|1984.22|0
1602160800000|2020-10-08 12:40:00|1984.26|1984.26|1984.37|1984.37|1986.67|1986.67|1984.09|1984.09|0
1602161100000|2020-10-08 12:45:00|1984.33|1984.33|1986.22|1986.22|1986.22|1986.22|1983.64|1983.64|0
1602161400000|2020-10-08 12:50:00|1986.13|1986.13|1986.18|1986.18|1986.18|1986.18|1984.42|1984.42|0
1602161700000|2020-10-08 12:55:00|1986.51|1986.51|1986.76|1986.76|1986.76|1986.76|1985.23|1985.23|0
1602162000000|2020-10-08 13:00:00|1987.15|1987.15|1986.04|1986.04|1987.58|1987.58|1985.61|1985.61|0
1602162300000|2020-10-08 13:05:00|1985.87|1985.87|1983.62|1983.62|1986.22|1986.22|1982.9|1982.9|0
1602162600000|2020-10-08 13:10:00|1983.45|1983.45|1984.6|1984.6|1985.02|1985.02|1983.45|1983.45|0
1602162900000|2020-10-08 13:15:00|1984.71|1984.71|1985.43|1985.43|1986.03|1986.03|1984.62|1984.62|0
1602163200000|2020-10-08 13:20:00|1985.49|1985.49|1986.17|1986.17|1986.45|1986.45|1985.03|1985.03|0
1602163500000|2020-10-08 13:25:00|1985.84|1985.84|1985.56|1985.56|1987.91|1987.91|1985.48|1985.48|0
1602163800000|2020-10-08 13:30:00|1985.62|1985.62|1986.37|1986.37|1987.19|1987.19|1983.87|1983.87|0
1602164100000|2020-10-08 13:35:00|1986.49|1986.49|1984.63|1984.63|1986.93|1986.93|1984.32|1984.32|0
1602164400000|2020-10-08 13:40:00|1984.75|1984.75|1984.23|1984.23|1986.35|1986.35|1983.78|1983.78|0
1602164700000|2020-10-08 13:45:00|1984.19|1984.19|1979.07|1979.07|1984.19|1984.19|1978.24|1978.24|0
1602165000000|2020-10-08 13:50:00|1979.01|1979.01|1980.21|1980.21|1980.51|1980.51|1978.18|1978.18|0
1602165300000|2020-10-08 13:55:00|1980.05|1980.05|1980|1980|1981.61|1981.61|1979.85|1979.85|0
1602165600000|2020-10-08 14:00:00|1979.88|1979.88|1977.39|1977.39|1980.1|1980.1|1976.22|1976.22|0
1602165900000|2020-10-08 14:05:00|1977.55|1977.55|1977.9|1977.9|1979.35|1979.35|1977.07|1977.07|0
1602166200000|2020-10-08 14:10:00|1977.95|1977.95|1979.8|1979.8|1979.8|1979.8|1977.28|1977.28|0
1602166500000|2020-10-08 14:15:00|1979.63|1979.63|1983.41|1983.41|1984.2|1984.2|1979.63|1979.63|0
1602166800000|2020-10-08 14:20:00|1983.47|1983.47|1988.72|1988.72|1988.89|1988.89|1983.47|1983.47|0
1602167100000|2020-10-08 14:25:00|1988.78|1988.78|1987.93|1987.93|1988.89|1988.89|1986.85|1986.85|0
1602167400000|2020-10-08 14:30:00|1988.16|1988.16|1992.57|1992.57|1992.83|1992.83|1988.03|1988.03|0
1602167700000|2020-10-08 14:35:00|1992.68|1992.68|1994|1994|1994.22|1994.22|1992.62|1992.62|0
1602168000000|2020-10-08 14:40:00|1994.05|1994.05|1989.98|1989.98|1994.59|1994.59|1989.98|1989.98|0
1602168300000|2020-10-08 14:45:00|1990.04|1990.04|1991.27|1991.27|1992.35|1992.35|1989.3|1989.3|0
1602168600000|2020-10-08 14:50:00|1991.45|1991.45|1990.42|1990.42|1993.94|1993.94|1990.42|1990.42|0
1602168900000|2020-10-08 14:55:00|1990.48|1990.48|1991.17|1991.17|1991.61|1991.61|1990.19|1990.19|0
1602169200000|2020-10-08 15:00:00|1991.12|1991.12|1989.49|1989.49|1991.74|1991.74|1988.9|1988.9|0
1602169500000|2020-10-08 15:05:00|1989.66|1989.66|1989.41|1989.41|1990.16|1990.16|1989|1989|0
1602169800000|2020-10-08 15:10:00|1989.42|1989.42|1991.46|1991.46|1992.02|1992.02|1989.18|1989.18|0
1602170100000|2020-10-08 15:15:00|1991.52|1991.52|1989.72|1989.72|1992.39|1992.39|1989.72|1989.72|0
1602170400000|2020-10-08 15:20:00|1989.75|1989.75|1988.91|1988.91|1989.75|1989.75|1987.54|1987.54|0
1602170700000|2020-10-08 15:25:00|1988.86|1988.86|1984.93|1984.93|1989.02|1989.02|1984.59|1984.59|0
1602227700000|2020-10-09 07:15:00|1975.72|1975.72|1972.93|1972.93|1975.72|1975.72|1970.5|1970.5|0
1602228000000|2020-10-09 07:20:00|1972.95|1972.95|1977.11|1977.11|1977.11|1977.11|1972.91|1972.91|0
1602228300000|2020-10-09 07:25:00|1977.32|1977.32|1982.16|1982.16|1982.27|1982.27|1976.3|1976.3|0
1602228600000|2020-10-09 07:30:00|1982.23|1982.23|1980.78|1980.78|1983.46|1983.46|1977.61|1977.61|0
1602228900000|2020-10-09 07:35:00|1980.82|1980.82|1983.14|1983.14|1983.26|1983.26|1980.28|1980.28|0
1602229200000|2020-10-09 07:40:00|1983.03|1983.03|1984.43|1984.43|1985.61|1985.61|1982.6|1982.6|0
1602229500000|2020-10-09 07:45:00|1984.6|1984.6|1983.27|1983.27|1984.94|1984.94|1981.56|1981.56|0
1602229800000|2020-10-09 07:50:00|1983.1|1983.1|1985.45|1985.45|1985.45|1985.45|1981.99|1981.99|0
1602230100000|2020-10-09 07:55:00|1985.62|1985.62|1984.74|1984.74|1987.21|1987.21|1984.14|1984.14|0
1602230400000|2020-10-09 08:00:00|1984.73|1984.73|1986.92|1986.92|1986.92|1986.92|1983.59|1983.59|0
1602230700000|2020-10-09 08:05:00|1986.94|1986.94|1987.65|1987.65|1989.79|1989.79|1986.25|1986.25|0
1602231000000|2020-10-09 08:10:00|1987.48|1987.48|1989.73|1989.73|1989.73|1989.73|1986.54|1986.54|0
1602231300000|2020-10-09 08:15:00|1989.67|1989.67|1988.54|1988.54|1990.52|1990.52|1988.06|1988.06|0
1602231600000|2020-10-09 08:20:00|1988.49|1988.49|1985.24|1985.24|1988.7|1988.7|1985.24|1985.24|0
1602231900000|2020-10-09 08:25:00|1985.19|1985.19|1981.44|1981.44|1985.47|1985.47|1981.44|1981.44|0
1602232200000|2020-10-09 08:30:00|1981.1|1981.1|1980.22|1980.22|1982.82|1982.82|1980.22|1980.22|0
1602232500000|2020-10-09 08:35:00|1979.56|1979.56|1979.97|1979.97|1979.99|1979.99|1978.64|1978.64|0
1602232800000|2020-10-09 08:40:00|1980.03|1980.03|1979.99|1979.99|1980.76|1980.76|1979.2|1979.2|0
1602233100000|2020-10-09 08:45:00|1980.56|1980.56|1982.2|1982.2|1982.56|1982.56|1980.56|1980.56|0
1602233400000|2020-10-09 08:50:00|1982.03|1982.03|1981.34|1981.34|1982.14|1982.14|1980.67|1980.67|0
1602233700000|2020-10-09 08:55:00|1981.51|1981.51|1980.91|1980.91|1982.34|1982.34|1980.24|1980.24|0
1602234000000|2020-10-09 09:00:00|1980.74|1980.74|1981.62|1981.62|1983.3|1983.3|1980.15|1980.15|0
1602234300000|2020-10-09 09:05:00|1981.45|1981.45|1985.89|1985.89|1985.92|1985.92|1981.45|1981.45|0
1602234600000|2020-10-09 09:10:00|1985.85|1985.85|1986.21|1986.21|1986.65|1986.65|1985.14|1985.14|0
1602234900000|2020-10-09 09:15:00|1986.37|1986.37|1989.22|1989.22|1989.48|1989.48|1986.37|1986.37|0
1602235200000|2020-10-09 09:20:00|1989.17|1989.17|1989.03|1989.03|1990.31|1990.31|1988.52|1988.52|0
1602235500000|2020-10-09 09:25:00|1989.01|1989.01|1988.15|1988.15|1989.98|1989.98|1988.15|1988.15|0
1602235800000|2020-10-09 09:30:00|1987.94|1987.94|1987.43|1987.43|1988.79|1988.79|1986.53|1986.53|0
1602236100000|2020-10-09 09:35:00|1987.4|1987.4|1987.2|1987.2|1987.6|1987.6|1986.43|1986.43|0
1602236400000|2020-10-09 09:40:00|1987.15|1987.15|1988.63|1988.63|1989.88|1989.88|1986.93|1986.93|0
1602236700000|2020-10-09 09:45:00|1988.57|1988.57|1986.22|1986.22|1988.79|1988.79|1986.18|1986.18|0
1602237000000|2020-10-09 09:50:00|1986.26|1986.26|1987.8|1987.8|1987.84|1987.84|1985.79|1985.79|0
1602237300000|2020-10-09 09:55:00|1987.97|1987.97|1989.11|1989.11|1990|1990|1987.62|1987.62|0
1602237600000|2020-10-09 10:00:00|1989.16|1989.16|1986.87|1986.87|1989.16|1989.16|1986.46|1986.46|0
1602237900000|2020-10-09 10:05:00|1986.98|1986.98|1987.78|1987.78|1988.44|1988.44|1986.96|1986.96|0
1602238200000|2020-10-09 10:10:00|1987.86|1987.86|1987.55|1987.55|1987.86|1987.86|1986.79|1986.79|0
1602238500000|2020-10-09 10:15:00|1987.5|1987.5|1985.99|1985.99|1987.66|1987.66|1985.74|1985.74|0
1602238800000|2020-10-09 10:20:00|1985.83|1985.83|1982.42|1982.42|1986.71|1986.71|1982.42|1982.42|0
1602239100000|2020-10-09 10:25:00|1982.46|1982.46|1981.22|1981.22|1982.94|1982.94|1980.93|1980.93|0
1602239400000|2020-10-09 10:30:00|1981.16|1981.16|1980.92|1980.92|1981.16|1981.16|1979.59|1979.59|0
1602239700000|2020-10-09 10:35:00|1980.75|1980.75|1979.8|1979.8|1980.75|1980.75|1979.71|1979.71|0
1602240000000|2020-10-09 10:40:00|1979.97|1979.97|1977.03|1977.03|1980.12|1980.12|1976.83|1976.83|0
1602240300000|2020-10-09 10:45:00|1976.98|1976.98|1977.36|1977.36|1977.37|1977.37|1976.79|1976.79|0
1602240600000|2020-10-09 10:50:00|1977.25|1977.25|1974.66|1974.66|1977.41|1977.41|1974.58|1974.58|0
1602240900000|2020-10-09 10:55:00|1974.49|1974.49|1973|1973|1974.49|1974.49|1972.9|1972.9|0
1602241200000|2020-10-09 11:00:00|1972.88|1972.88|1974.82|1974.82|1974.82|1974.82|1972.87|1972.87|0
1602241500000|2020-10-09 11:05:00|1974.86|1974.86|1976.38|1976.38|1977.21|1977.21|1974.72|1974.72|0
1602241800000|2020-10-09 11:10:00|1976.59|1976.59|1975.21|1975.21|1977.68|1977.68|1975.21|1975.21|0
1602242100000|2020-10-09 11:15:00|1975.08|1975.08|1976.12|1976.12|1977.35|1977.35|1974.59|1974.59|0
1602242400000|2020-10-09 11:20:00|1976.19|1976.19|1976.36|1976.36|1976.87|1976.87|1976.19|1976.19|0
1602242700000|2020-10-09 11:25:00|1976.32|1976.32|1975.5|1975.5|1976.38|1976.38|1975.39|1975.39|0
1602243000000|2020-10-09 11:30:00|1975.67|1975.67|1977.52|1977.52|1977.63|1977.63|1975.67|1975.67|0
1602243300000|2020-10-09 11:35:00|1977.63|1977.63|1980.77|1980.77|1981.15|1981.15|1977.52|1977.52|0
1602243600000|2020-10-09 11:40:00|1980.86|1980.86|1980.98|1980.98|1981.6|1981.6|1980.02|1980.02|0
1602243900000|2020-10-09 11:45:00|1980.81|1980.81|1979.85|1979.85|1982.15|1982.15|1979.83|1979.83|0
1602244200000|2020-10-09 11:50:00|1979.81|1979.81|1979.79|1979.79|1980.4|1980.4|1978.68|1978.68|0
1602244500000|2020-10-09 11:55:00|1979.83|1979.83|1983.57|1983.57|1984.02|1984.02|1979.83|1979.83|0
1602244800000|2020-10-09 12:00:00|1983.61|1983.61|1985.34|1985.34|1985.68|1985.68|1983.57|1983.57|0
1602245100000|2020-10-09 12:05:00|1985.29|1985.29|1984.27|1984.27|1985.72|1985.72|1983.85|1983.85|0
1602245400000|2020-10-09 12:10:00|1984.31|1984.31|1984.41|1984.41|1984.41|1984.41|1983.31|1983.31|0
1602245700000|2020-10-09 12:15:00|1984.49|1984.49|1987.04|1987.04|1987.75|1987.75|1984.02|1984.02|0
1602246000000|2020-10-09 12:20:00|1987.15|1987.15|1987.84|1987.84|1988.11|1988.11|1986.23|1986.23|0
1602246300000|2020-10-09 12:25:00|1987.95|1987.95|1990.05|1990.05|1990.36|1990.36|1987.95|1987.95|0
1602246600000|2020-10-09 12:30:00|1990|1990|1986.57|1986.57|1990.33|1990.33|1986.57|1986.57|0
1602246900000|2020-10-09 12:35:00|1986.68|1986.68|1989.24|1989.24|1989.3|1989.3|1986.68|1986.68|0
1602247200000|2020-10-09 12:40:00|1989.35|1989.35|1990.41|1990.41|1990.96|1990.96|1988.81|1988.81|0
1602247500000|2020-10-09 12:45:00|1990.25|1990.25|1992.2|1992.2|1992.42|1992.42|1989.27|1989.27|0
1602247800000|2020-10-09 12:50:00|1992.07|1992.07|1993.55|1993.55|1994.04|1994.04|1991.19|1991.19|0
1602248100000|2020-10-09 12:55:00|1993.51|1993.51|1994.14|1994.14|1994.4|1994.4|1993.03|1993.03|0
1602248400000|2020-10-09 13:00:00|1994.31|1994.31|1991.73|1991.73|1994.62|1994.62|1991.52|1991.52|0
1602248700000|2020-10-09 13:05:00|1991.67|1991.67|1994.62|1994.62|1994.65|1994.65|1991.56|1991.56|0
1602249000000|2020-10-09 13:10:00|1994.45|1994.45|1993.15|1993.15|1994.74|1994.74|1993.15|1993.15|0
1602249300000|2020-10-09 13:15:00|1993.1|1993.1|1990.97|1990.97|1993.42|1993.42|1990.81|1990.81|0
1602249600000|2020-10-09 13:20:00|1990.88|1990.88|1989.8|1989.8|1991.06|1991.06|1989.64|1989.64|0
1602249900000|2020-10-09 13:25:00|1989.78|1989.78|1992.68|1992.68|1993.3|1993.3|1989.78|1989.78|0
1602250200000|2020-10-09 13:30:00|1992.56|1992.56|1989.76|1989.76|1993.61|1993.61|1989.38|1989.38|0
1602250500000|2020-10-09 13:35:00|1989.65|1989.65|1982.41|1982.41|1989.65|1989.65|1981|1981|0
1602250800000|2020-10-09 13:40:00|1982.08|1982.08|1982.18|1982.18|1982.5|1982.5|1979.47|1979.47|0
1602251100000|2020-10-09 13:45:00|1982.35|1982.35|1981.14|1981.14|1984.85|1984.85|1980.7|1980.7|0
1602251400000|2020-10-09 13:50:00|1981.31|1981.31|1977.53|1977.53|1981.31|1981.31|1975.75|1975.75|0
1602251700000|2020-10-09 13:55:00|1977.37|1977.37|1978.87|1978.87|1980.73|1980.73|1976.97|1976.97|0
1602252000000|2020-10-09 14:00:00|1978.91|1978.91|1978.05|1978.05|1979.69|1979.69|1977.37|1977.37|0
1602252300000|2020-10-09 14:05:00|1977.93|1977.93|1974.02|1974.02|1978.1|1978.1|1974.02|1974.02|0
1602252600000|2020-10-09 14:10:00|1973.67|1973.67|1973.09|1973.09|1973.67|1973.67|1971.54|1971.54|0
1602252900000|2020-10-09 14:15:00|1972.93|1972.93|1974.91|1974.91|1975.63|1975.63|1971.84|1971.84|0
1602253200000|2020-10-09 14:20:00|1975.07|1975.07|1971.67|1971.67|1975.07|1975.07|1971.38|1971.38|0
1602253500000|2020-10-09 14:25:00|1971.63|1971.63|1966.85|1966.85|1971.76|1971.76|1966.8|1966.8|0
1602253800000|2020-10-09 14:30:00|1966.9|1966.9|1964.23|1964.23|1967.09|1967.09|1964.03|1964.03|0
1602254100000|2020-10-09 14:35:00|1964.46|1964.46|1965.6|1965.6|1965.97|1965.97|1964.44|1964.44|0
1602254400000|2020-10-09 14:40:00|1965.71|1965.71|1966.06|1966.06|1966.18|1966.18|1964.31|1964.31|0
1602254700000|2020-10-09 14:45:00|1966.02|1966.02|1968.21|1968.21|1968.71|1968.71|1965.1|1965.1|0
1602255000000|2020-10-09 14:50:00|1968.15|1968.15|1967.72|1967.72|1968.15|1968.15|1966.2|1966.2|0
1602255300000|2020-10-09 14:55:00|1967.66|1967.66|1966.45|1966.45|1968.33|1968.33|1966.07|1966.07|0
1602255600000|2020-10-09 15:00:00|1966.39|1966.39|1967.08|1967.08|1967.2|1967.2|1963.04|1963.04|0
1602255900000|2020-10-09 15:05:00|1967.05|1967.05|1968.06|1968.06|1969.73|1969.73|1965.71|1965.71|0
1602256200000|2020-10-09 15:10:00|1968.03|1968.03|1967.83|1967.83|1968.41|1968.41|1966.82|1966.82|0
1602256500000|2020-10-09 15:15:00|1967.79|1967.79|1966.89|1966.89|1967.87|1967.87|1966.59|1966.59|0
1602256800000|2020-10-09 15:20:00|1966.91|1966.91|1966.63|1966.63|1967.79|1967.79|1965.62|1965.62|0
1602257100000|2020-10-09 15:25:00|1966.58|1966.58|1966.72|1966.72|1966.97|1966.97|1964.71|1964.71|0
1602486900000|2020-10-12 07:15:00|1968.84|1968.84|1977.36|1977.36|1977.7|1977.7|1967.76|1967.76|0
1602487200000|2020-10-12 07:20:00|1977.37|1977.37|1977.11|1977.11|1977.37|1977.37|1974.63|1974.63|0
1602487500000|2020-10-12 07:25:00|1976.94|1976.94|1974.3|1974.3|1976.94|1976.94|1971.48|1971.48|0
1602487800000|2020-10-12 07:30:00|1974.41|1974.41|1969.87|1969.87|1974.78|1974.78|1969.3|1969.3|0
1602488100000|2020-10-12 07:35:00|1969.79|1969.79|1966.79|1966.79|1970.84|1970.84|1965.22|1965.22|0
1602488400000|2020-10-12 07:40:00|1967|1967|1971.34|1971.34|1971.51|1971.51|1967|1967|0
1602488700000|2020-10-12 07:45:00|1971.38|1971.38|1971.51|1971.51|1972.66|1972.66|1970.33|1970.33|0
1602489000000|2020-10-12 07:50:00|1971.59|1971.59|1970.57|1970.57|1971.64|1971.64|1970.35|1970.35|0
1602489300000|2020-10-12 07:55:00|1970.62|1970.62|1967.66|1967.66|1970.62|1970.62|1967.32|1967.32|0
1602489600000|2020-10-12 08:00:00|1967.5|1967.5|1968.45|1968.45|1969.23|1969.23|1966.38|1966.38|0
1602489900000|2020-10-12 08:05:00|1968.11|1968.11|1967.42|1967.42|1968.39|1968.39|1965.78|1965.78|0
1602490200000|2020-10-12 08:10:00|1967.88|1967.88|1967.67|1967.67|1969.24|1969.24|1966.26|1966.26|0
1602490500000|2020-10-12 08:15:00|1967.72|1967.72|1969.99|1969.99|1970.96|1970.96|1966.52|1966.52|0
1602490800000|2020-10-12 08:20:00|1969.87|1969.87|1976.63|1976.63|1976.63|1976.63|1969.82|1969.82|0
1602491100000|2020-10-12 08:25:00|1976.74|1976.74|1979.84|1979.84|1983.87|1983.87|1976.74|1976.74|0
1602491400000|2020-10-12 08:30:00|1980|1980|1981.45|1981.45|1983.95|1983.95|1979.77|1979.77|0
1602491700000|2020-10-12 08:35:00|1981.51|1981.51|1978.77|1978.77|1981.72|1981.72|1977.87|1977.87|0
1602492000000|2020-10-12 08:40:00|1978.94|1978.94|1976.77|1976.77|1979.31|1979.31|1975.53|1975.53|0
1602492300000|2020-10-12 08:45:00|1976.81|1976.81|1976.56|1976.56|1978.22|1978.22|1976.19|1976.19|0
1602492600000|2020-10-12 08:50:00|1976.58|1976.58|1973.35|1973.35|1977.04|1977.04|1973.35|1973.35|0
1602492900000|2020-10-12 08:55:00|1973.15|1973.15|1969.71|1969.71|1973.22|1973.22|1969.38|1969.38|0
1602493200000|2020-10-12 09:00:00|1969.68|1969.68|1972.96|1972.96|1973.3|1973.3|1969.68|1969.68|0
1602493500000|2020-10-12 09:05:00|1972.93|1972.93|1970.27|1970.27|1973.29|1973.29|1969.3|1969.3|0
1602493800000|2020-10-12 09:10:00|1970.23|1970.23|1970.74|1970.74|1971.39|1971.39|1969.7|1969.7|0
1602494100000|2020-10-12 09:15:00|1970.9|1970.9|1973.29|1973.29|1973.29|1973.29|1970.68|1970.68|0
1602494400000|2020-10-12 09:20:00|1973.23|1973.23|1974.6|1974.6|1974.73|1974.73|1973.23|1973.23|0
1602494700000|2020-10-12 09:25:00|1974.56|1974.56|1975.88|1975.88|1976.43|1976.43|1973.17|1973.17|0
1602495000000|2020-10-12 09:30:00|1976.12|1976.12|1973.94|1973.94|1976.7|1976.7|1973.61|1973.61|0
1602495300000|2020-10-12 09:35:00|1973.95|1973.95|1974.16|1974.16|1974.52|1974.52|1973.73|1973.73|0
1602495600000|2020-10-12 09:40:00|1974.17|1974.17|1973.5|1973.5|1975.09|1975.09|1973.28|1973.28|0
1602495900000|2020-10-12 09:45:00|1973.17|1973.17|1972.47|1972.47|1973.97|1973.97|1972.47|1972.47|0
1602496200000|2020-10-12 09:50:00|1972.46|1972.46|1972.99|1972.99|1973.24|1973.24|1971.64|1971.64|0
1602496500000|2020-10-12 09:55:00|1972.7|1972.7|1974.81|1974.81|1974.81|1974.81|1971.75|1971.75|0
1602496800000|2020-10-12 10:00:00|1974.85|1974.85|1976.67|1976.67|1978.57|1978.57|1974.29|1974.29|0
1602497100000|2020-10-12 10:05:00|1976.6|1976.6|1973.97|1973.97|1976.81|1976.81|1973.79|1973.79|0
1602497400000|2020-10-12 10:10:00|1973.91|1973.91|1974.62|1974.62|1974.8|1974.8|1971.58|1971.58|0
1602497700000|2020-10-12 10:15:00|1974.68|1974.68|1974.61|1974.61|1975.75|1975.75|1974.3|1974.3|0
1602498000000|2020-10-12 10:20:00|1974.6|1974.6|1972.69|1972.69|1974.9|1974.9|1972.69|1972.69|0
1602498300000|2020-10-12 10:25:00|1972.41|1972.41|1972.25|1972.25|1972.73|1972.73|1971.67|1971.67|0
1602498600000|2020-10-12 10:30:00|1972.31|1972.31|1974.4|1974.4|1974.73|1974.73|1971.96|1971.96|0
1602498900000|2020-10-12 10:35:00|1974.9|1974.9|1975.33|1975.33|1975.66|1975.66|1974.51|1974.51|0
1602499200000|2020-10-12 10:40:00|1975.39|1975.39|1974.31|1974.31|1975.39|1975.39|1972.57|1972.57|0
1602499500000|2020-10-12 10:45:00|1974.81|1974.81|1974.57|1974.57|1975.43|1975.43|1974.19|1974.19|0
1602499800000|2020-10-12 10:50:00|1974.45|1974.45|1978.17|1978.17|1978.17|1978.17|1974.45|1974.45|0
1602500100000|2020-10-12 10:55:00|1978.34|1978.34|1978.5|1978.5|1979.08|1979.08|1977.66|1977.66|0
1602500400000|2020-10-12 11:00:00|1978.39|1978.39|1977.3|1977.3|1978.73|1978.73|1976.94|1976.94|0
1602500700000|2020-10-12 11:05:00|1977.81|1977.81|1977.67|1977.67|1978.92|1978.92|1977.27|1977.27|0
1602501000000|2020-10-12 11:10:00|1977.63|1977.63|1976.99|1976.99|1978.07|1978.07|1976.53|1976.53|0
1602501300000|2020-10-12 11:15:00|1976.76|1976.76|1977.25|1977.25|1977.77|1977.77|1975.82|1975.82|0
1602501600000|2020-10-12 11:20:00|1977.19|1977.19|1974.32|1974.32|1977.19|1977.19|1974.22|1974.22|0
1602501900000|2020-10-12 11:25:00|1974.36|1974.36|1975.57|1975.57|1975.65|1975.65|1972.9|1972.9|0
1602502200000|2020-10-12 11:30:00|1975.61|1975.61|1976.76|1976.76|1977.48|1977.48|1975.61|1975.61|0
1602502500000|2020-10-12 11:35:00|1977.21|1977.21|1977.33|1977.33|1978|1978|1976.71|1976.71|0
1602502800000|2020-10-12 11:40:00|1977.28|1977.28|1978.57|1978.57|1978.99|1978.99|1976.83|1976.83|0
1602503100000|2020-10-12 11:45:00|1978.63|1978.63|1977.83|1977.83|1978.63|1978.63|1977.23|1977.23|0
1602503400000|2020-10-12 11:50:00|1977.74|1977.74|1978.74|1978.74|1979.37|1979.37|1977.27|1977.27|0
1602503700000|2020-10-12 11:55:00|1978.8|1978.8|1978.15|1978.15|1979.02|1979.02|1976.73|1976.73|0
1602504000000|2020-10-12 12:00:00|1978.1|1978.1|1979.47|1979.47|1979.47|1979.47|1978.04|1978.04|0
1602504300000|2020-10-12 12:05:00|1979.59|1979.59|1980.72|1980.72|1981.37|1981.37|1979.59|1979.59|0
1602504600000|2020-10-12 12:10:00|1980.61|1980.61|1980.5|1980.5|1981.32|1981.32|1980.5|1980.5|0
1602504900000|2020-10-12 12:15:00|1980.62|1980.62|1983.45|1983.45|1983.73|1983.73|1980.01|1980.01|0
1602505200000|2020-10-12 12:20:00|1983.49|1983.49|1981.16|1981.16|1983.66|1983.66|1981.16|1981.16|0
1602505500000|2020-10-12 12:25:00|1981.13|1981.13|1978.67|1978.67|1981.15|1981.15|1977.22|1977.22|0
1602505800000|2020-10-12 12:30:00|1978.72|1978.72|1979.35|1979.35|1979.35|1979.35|1978.49|1978.49|0
1602506100000|2020-10-12 12:35:00|1979.4|1979.4|1980.67|1980.67|1980.9|1980.9|1979.4|1979.4|0
1602506400000|2020-10-12 12:40:00|1980.68|1980.68|1978.89|1978.89|1980.86|1980.86|1978.81|1978.81|0
1602506700000|2020-10-12 12:45:00|1979.12|1979.12|1977.78|1977.78|1979.17|1979.17|1977.78|1977.78|0
1602507000000|2020-10-12 12:50:00|1978.11|1978.11|1978.72|1978.72|1978.97|1978.97|1978.11|1978.11|0
1602507300000|2020-10-12 12:55:00|1978.81|1978.81|1978.35|1978.35|1978.87|1978.87|1978.2|1978.2|0
1602507600000|2020-10-12 13:00:00|1978.24|1978.24|1975.82|1975.82|1978.24|1978.24|1975.47|1975.47|0
1602507900000|2020-10-12 13:05:00|1975.65|1975.65|1974.12|1974.12|1975.65|1975.65|1973.12|1973.12|0
1602508200000|2020-10-12 13:10:00|1974.08|1974.08|1973.98|1973.98|1974.83|1974.83|1973.16|1973.16|0
1602508500000|2020-10-12 13:15:00|1973.86|1973.86|1972.82|1972.82|1973.86|1973.86|1972.08|1972.08|0
1602508800000|2020-10-12 13:20:00|1972.87|1972.87|1970.09|1970.09|1973.31|1973.31|1969.6|1969.6|0
1602509100000|2020-10-12 13:25:00|1970.14|1970.14|1970.86|1970.86|1973.86|1973.86|1970.03|1970.03|0
1602509400000|2020-10-12 13:30:00|1970.92|1970.92|1966.46|1966.46|1970.92|1970.92|1964.07|1964.07|0
1602509700000|2020-10-12 13:35:00|1966.42|1966.42|1966.44|1966.44|1967.32|1967.32|1961.94|1961.94|0
1602510000000|2020-10-12 13:40:00|1966.5|1966.5|1965.06|1965.06|1968.1|1968.1|1965.06|1965.06|0
1602510300000|2020-10-12 13:45:00|1965.12|1965.12|1963.46|1963.46|1965.42|1965.42|1962.19|1962.19|0
1602510600000|2020-10-12 13:50:00|1963.13|1963.13|1963.49|1963.49|1964.71|1964.71|1961.88|1961.88|0
1602510900000|2020-10-12 13:55:00|1963.38|1963.38|1965.99|1965.99|1965.99|1965.99|1962.87|1962.87|0
1602511200000|2020-10-12 14:00:00|1966.16|1966.16|1963.71|1963.71|1966.29|1966.29|1963.34|1963.34|0
1602511500000|2020-10-12 14:05:00|1963.6|1963.6|1962.44|1962.44|1963.6|1963.6|1959.59|1959.59|0
1602511800000|2020-10-12 14:10:00|1962.67|1962.67|1961.62|1961.62|1964.25|1964.25|1961.51|1961.51|0
1602512100000|2020-10-12 14:15:00|1961.58|1961.58|1961.87|1961.87|1962.29|1962.29|1961.18|1961.18|0
1602512400000|2020-10-12 14:20:00|1961.91|1961.91|1962.32|1962.32|1962.7|1962.7|1960.67|1960.67|0
1602512700000|2020-10-12 14:25:00|1962.21|1962.21|1962.74|1962.74|1964.15|1964.15|1961.98|1961.98|0
1602513000000|2020-10-12 14:30:00|1962.73|1962.73|1963.81|1963.81|1965.01|1965.01|1961.69|1961.69|0
1602513300000|2020-10-12 14:35:00|1963.65|1963.65|1961.17|1961.17|1963.76|1963.76|1961.17|1961.17|0
1602513600000|2020-10-12 14:40:00|1961|1961|1961.74|1961.74|1962|1962|1960.43|1960.43|0
1602513900000|2020-10-12 14:45:00|1961.68|1961.68|1960.55|1960.55|1961.89|1961.89|1960.49|1960.49|0
1602514200000|2020-10-12 14:50:00|1960.49|1960.49|1961.8|1961.8|1961.8|1961.8|1960.05|1960.05|0
1602514500000|2020-10-12 14:55:00|1961.86|1961.86|1961.52|1961.52|1962.35|1962.35|1960.67|1960.67|0
1602514800000|2020-10-12 15:00:00|1961.53|1961.53|1960.67|1960.67|1961.89|1961.89|1960.66|1960.66|0
1602515100000|2020-10-12 15:05:00|1960.56|1960.56|1963.26|1963.26|1963.96|1963.96|1960.54|1960.54|0
1602515400000|2020-10-12 15:10:00|1963.22|1963.22|1962.09|1962.09|1963.64|1963.64|1962.09|1962.09|0
1602515700000|2020-10-12 15:15:00|1961.97|1961.97|1960.3|1960.3|1963.98|1963.98|1960.08|1960.08|0
1602516000000|2020-10-12 15:20:00|1960.29|1960.29|1960.6|1960.6|1961.14|1961.14|1959.59|1959.59|0
1602516300000|2020-10-12 15:25:00|1960.55|1960.55|1958.4|1958.4|1961.41|1961.41|1958.4|1958.4|0
1602573300000|2020-10-13 07:15:00|1951.2|1951.2|1948.19|1948.19|1951.24|1951.24|1944.14|1944.14|0
1602573600000|2020-10-13 07:20:00|1948.29|1948.29|1941.66|1941.66|1948.55|1948.55|1941.37|1941.37|0
1602573900000|2020-10-13 07:25:00|1941.6|1941.6|1941.83|1941.83|1942.04|1942.04|1940.15|1940.15|0
1602574200000|2020-10-13 07:30:00|1941.72|1941.72|1937|1937|1941.9|1941.9|1936.63|1936.63|0
1602574500000|2020-10-13 07:35:00|1936.88|1936.88|1942.09|1942.09|1942.09|1942.09|1936.6|1936.6|0
1602574800000|2020-10-13 07:40:00|1942.2|1942.2|1940.39|1940.39|1942.76|1942.76|1939.66|1939.66|0
1602575100000|2020-10-13 07:45:00|1940.34|1940.34|1939.19|1939.19|1940.34|1940.34|1936.88|1936.88|0
1602575400000|2020-10-13 07:50:00|1939.02|1939.02|1936.18|1936.18|1939.02|1939.02|1935.65|1935.65|0
1602575700000|2020-10-13 07:55:00|1936.01|1936.01|1932.55|1932.55|1936.18|1936.18|1932.38|1932.38|0
1602576000000|2020-10-13 08:00:00|1932.6|1932.6|1938.59|1938.59|1939.72|1939.72|1931.52|1931.52|0
1602576300000|2020-10-13 08:05:00|1938.13|1938.13|1936.91|1936.91|1938.13|1938.13|1934.33|1934.33|0
1602576600000|2020-10-13 08:10:00|1937.08|1937.08|1932.07|1932.07|1937.08|1937.08|1931.88|1931.88|0
1602576900000|2020-10-13 08:15:00|1932.03|1932.03|1932.09|1932.09|1932.4|1932.4|1930.29|1930.29|0
1602577200000|2020-10-13 08:20:00|1932.01|1932.01|1930.96|1930.96|1933.35|1933.35|1929.34|1929.34|0
1602577500000|2020-10-13 08:25:00|1931.04|1931.04|1930.09|1930.09|1931.64|1931.64|1929.89|1929.89|0
1602577800000|2020-10-13 08:30:00|1930.15|1930.15|1932.51|1932.51|1933.59|1933.59|1930.14|1930.14|0
1602578100000|2020-10-13 08:35:00|1932.67|1932.67|1929.36|1929.36|1932.84|1932.84|1929.36|1929.36|0
1602578400000|2020-10-13 08:40:00|1929.28|1929.28|1931.22|1931.22|1931.56|1931.56|1929.28|1929.28|0
1602578700000|2020-10-13 08:45:00|1931.06|1931.06|1929.74|1929.74|1931.59|1931.59|1929.74|1929.74|0
1602579000000|2020-10-13 08:50:00|1929.79|1929.79|1929.75|1929.75|1929.97|1929.97|1927.44|1927.44|0
1602579300000|2020-10-13 08:55:00|1929.41|1929.41|1929.77|1929.77|1930.35|1930.35|1929.41|1929.41|0
1602579600000|2020-10-13 09:00:00|1929.62|1929.62|1930.42|1930.42|1930.42|1930.42|1926.76|1926.76|0
1602579900000|2020-10-13 09:05:00|1930.75|1930.75|1930.45|1930.45|1931.95|1931.95|1928.63|1928.63|0
1602580200000|2020-10-13 09:10:00|1930.29|1930.29|1929.02|1929.02|1930.89|1930.89|1928.91|1928.91|0
1602580500000|2020-10-13 09:15:00|1928.91|1928.91|1929.91|1929.91|1930.07|1930.07|1928.09|1928.09|0
1602580800000|2020-10-13 09:20:00|1930.24|1930.24|1930.36|1930.36|1931.21|1931.21|1929.71|1929.71|0
1602581100000|2020-10-13 09:25:00|1930.42|1930.42|1931|1931|1931.6|1931.6|1930.37|1930.37|0
1602581400000|2020-10-13 09:30:00|1930.89|1930.89|1927.46|1927.46|1931.2|1931.2|1927.46|1927.46|0
1602581700000|2020-10-13 09:35:00|1927.3|1927.3|1927.62|1927.62|1929.2|1929.2|1927.25|1927.25|0
1602582000000|2020-10-13 09:40:00|1927.51|1927.51|1927.86|1927.86|1928.22|1928.22|1926.57|1926.57|0
1602582300000|2020-10-13 09:45:00|1927.82|1927.82|1923.29|1923.29|1927.82|1927.82|1923.22|1923.22|0
1602582600000|2020-10-13 09:50:00|1923.57|1923.57|1923.5|1923.5|1924.31|1924.31|1922.39|1922.39|0
1602582900000|2020-10-13 09:55:00|1923.71|1923.71|1924.31|1924.31|1926.15|1926.15|1923.63|1923.63|0
1602583200000|2020-10-13 10:00:00|1924.25|1924.25|1919.26|1919.26|1924.46|1924.46|1918.33|1918.33|0
1602583500000|2020-10-13 10:05:00|1919.42|1919.42|1921.46|1921.46|1923.22|1923.22|1919.28|1919.28|0
1602583800000|2020-10-13 10:10:00|1921.48|1921.48|1920.67|1920.67|1922.14|1922.14|1919.9|1919.9|0
1602584100000|2020-10-13 10:15:00|1920.54|1920.54|1920.83|1920.83|1922.92|1922.92|1920.43|1920.43|0
1602584400000|2020-10-13 10:20:00|1920.78|1920.78|1916.95|1916.95|1920.86|1920.86|1916.82|1916.82|0
1602584700000|2020-10-13 10:25:00|1917.04|1917.04|1917.77|1917.77|1919.11|1919.11|1916.43|1916.43|0
1602585000000|2020-10-13 10:30:00|1917.79|1917.79|1916.98|1916.98|1919.75|1919.75|1916.92|1916.92|0
1602585300000|2020-10-13 10:35:00|1916.97|1916.97|1918.14|1918.14|1919.78|1919.78|1916.97|1916.97|0
1602585600000|2020-10-13 10:40:00|1918.08|1918.08|1916.92|1916.92|1919.58|1919.58|1916.86|1916.86|0
1602585900000|2020-10-13 10:45:00|1916.31|1916.31|1924.11|1924.11|1924.44|1924.44|1916.14|1916.14|0
1602586200000|2020-10-13 10:50:00|1924.09|1924.09|1920.5|1920.5|1924.68|1924.68|1919.36|1919.36|0
1602586500000|2020-10-13 10:55:00|1920.57|1920.57|1919.25|1919.25|1922.03|1922.03|1919.25|1919.25|0
1602586800000|2020-10-13 11:00:00|1919.3|1919.3|1921.06|1921.06|1921.87|1921.87|1918.93|1918.93|0
1602587100000|2020-10-13 11:05:00|1920.67|1920.67|1921.43|1921.43|1921.8|1921.8|1919.53|1919.53|0
1602587400000|2020-10-13 11:10:00|1921.26|1921.26|1924.77|1924.77|1924.77|1924.77|1921.15|1921.15|0
1602587700000|2020-10-13 11:15:00|1924.94|1924.94|1929.55|1929.55|1929.55|1929.55|1924.94|1924.94|0
1602588000000|2020-10-13 11:20:00|1929.39|1929.39|1929.97|1929.97|1930.45|1930.45|1929.22|1929.22|0
1602588300000|2020-10-13 11:25:00|1929.91|1929.91|1933.58|1933.58|1934.33|1934.33|1929.78|1929.78|0
1602588600000|2020-10-13 11:30:00|1933.69|1933.69|1933.83|1933.83|1935.36|1935.36|1933.69|1933.69|0
1602588900000|2020-10-13 11:35:00|1933.89|1933.89|1932.99|1932.99|1934.26|1934.26|1932.52|1932.52|0
1602589200000|2020-10-13 11:40:00|1932.83|1932.83|1931.42|1931.42|1932.93|1932.93|1930.53|1930.53|0
1602589500000|2020-10-13 11:45:00|1931.25|1931.25|1928.74|1928.74|1931.25|1931.25|1928.01|1928.01|0
1602589800000|2020-10-13 11:50:00|1928.75|1928.75|1926.55|1926.55|1928.84|1928.84|1925.58|1925.58|0
1602590100000|2020-10-13 11:55:00|1926.56|1926.56|1926.53|1926.53|1927.54|1927.54|1926.53|1926.53|0
1602590400000|2020-10-13 12:00:00|1926.47|1926.47|1927.39|1927.39|1927.76|1927.76|1925.32|1925.32|0
1602590700000|2020-10-13 12:05:00|1927.43|1927.43|1926.4|1926.4|1928.2|1928.2|1926.01|1926.01|0
1602591000000|2020-10-13 12:10:00|1926.56|1926.56|1928.41|1928.41|1929.8|1929.8|1926.56|1926.56|0
1602591300000|2020-10-13 12:15:00|1928.52|1928.52|1932.06|1932.06|1932.06|1932.06|1928.52|1928.52|0
1602591600000|2020-10-13 12:20:00|1932.12|1932.12|1928.04|1928.04|1932.12|1932.12|1927.12|1927.12|0
1602591900000|2020-10-13 12:25:00|1927.98|1927.98|1927.58|1927.58|1927.98|1927.98|1926.33|1926.33|0
1602592200000|2020-10-13 12:30:00|1927.62|1927.62|1928.22|1928.22|1928.83|1928.83|1927.15|1927.15|0
1602592500000|2020-10-13 12:35:00|1928.05|1928.05|1926.62|1926.62|1928.05|1928.05|1926.62|1926.62|0
1602592800000|2020-10-13 12:40:00|1926.7|1926.7|1925.79|1925.79|1927.76|1927.76|1925.58|1925.58|0
1602593100000|2020-10-13 12:45:00|1925.57|1925.57|1925.53|1925.53|1926.24|1926.24|1924.95|1924.95|0
1602593400000|2020-10-13 12:50:00|1925.7|1925.7|1925.28|1925.28|1926.1|1926.1|1923.79|1923.79|0
1602593700000|2020-10-13 12:55:00|1924.95|1924.95|1926.15|1926.15|1926.37|1926.37|1924.07|1924.07|0
1602594000000|2020-10-13 13:00:00|1926.21|1926.21|1923.8|1923.8|1926.87|1926.87|1923.47|1923.47|0
1602594300000|2020-10-13 13:05:00|1923.63|1923.63|1923.37|1923.37|1924.34|1924.34|1923.13|1923.13|0
1602594600000|2020-10-13 13:10:00|1923.43|1923.43|1924.33|1924.33|1924.34|1924.34|1923.06|1923.06|0
1602594900000|2020-10-13 13:15:00|1924.27|1924.27|1926.19|1926.19|1926.62|1926.62|1924.27|1924.27|0
1602595200000|2020-10-13 13:20:00|1926.36|1926.36|1927.15|1927.15|1927.43|1927.43|1925.25|1925.25|0
1602595500000|2020-10-13 13:25:00|1927.37|1927.37|1928.62|1928.62|1930.11|1930.11|1927.25|1927.25|0
1602595800000|2020-10-13 13:30:00|1928.78|1928.78|1922.57|1922.57|1929.64|1929.64|1921.35|1921.35|0
1602596100000|2020-10-13 13:35:00|1922.52|1922.52|1918.31|1918.31|1923.89|1923.89|1918.01|1918.01|0
1602596400000|2020-10-13 13:40:00|1918.47|1918.47|1918.56|1918.56|1920.62|1920.62|1917.77|1917.77|0
1602596700000|2020-10-13 13:45:00|1918.5|1918.5|1920.29|1920.29|1920.29|1920.29|1917.09|1917.09|0
1602597000000|2020-10-13 13:50:00|1920.23|1920.23|1915.87|1915.87|1920.93|1920.93|1915.33|1915.33|0
1602597300000|2020-10-13 13:55:00|1915.84|1915.84|1916.16|1916.16|1916.73|1916.73|1915.12|1915.12|0
1602597600000|2020-10-13 14:00:00|1916.22|1916.22|1915.28|1915.28|1917.42|1917.42|1914.3|1914.3|0
1602597900000|2020-10-13 14:05:00|1915.34|1915.34|1911.45|1911.45|1915.51|1915.51|1911.3|1911.3|0
1602598200000|2020-10-13 14:10:00|1911.19|1911.19|1909.69|1909.69|1911.19|1911.19|1907.24|1907.24|0
1602598500000|2020-10-13 14:15:00|1909.52|1909.52|1911.76|1911.76|1911.76|1911.76|1908.49|1908.49|0
1602598800000|2020-10-13 14:20:00|1911.87|1911.87|1911.53|1911.53|1913.49|1913.49|1909.71|1909.71|0
1602599100000|2020-10-13 14:25:00|1911.59|1911.59|1907.24|1907.24|1913.04|1913.04|1906.95|1906.95|0
1602599400000|2020-10-13 14:30:00|1907.2|1907.2|1906.3|1906.3|1908.17|1908.17|1905.48|1905.48|0
1602599700000|2020-10-13 14:35:00|1906.36|1906.36|1907.09|1907.09|1907.31|1907.31|1905.97|1905.97|0
1602600000000|2020-10-13 14:40:00|1907.13|1907.13|1906.89|1906.89|1908.37|1908.37|1906.13|1906.13|0
1602600300000|2020-10-13 14:45:00|1907.06|1907.06|1905.24|1905.24|1907.23|1907.23|1905.16|1905.16|0
1602600600000|2020-10-13 14:50:00|1905.12|1905.12|1904.72|1904.72|1905.62|1905.62|1903.33|1903.33|0
1602600900000|2020-10-13 14:55:00|1905.05|1905.05|1909.92|1909.92|1909.92|1909.92|1905.05|1905.05|0
1602601200000|2020-10-13 15:00:00|1910.09|1910.09|1909.37|1909.37|1910.61|1910.61|1908.82|1908.82|0
1602601500000|2020-10-13 15:05:00|1909.31|1909.31|1909.75|1909.75|1909.75|1909.75|1907.54|1907.54|0
1602601800000|2020-10-13 15:10:00|1909.7|1909.7|1909.74|1909.74|1911.09|1911.09|1908.12|1908.12|0
1602602100000|2020-10-13 15:15:00|1909.83|1909.83|1910.76|1910.76|1911.38|1911.38|1909.06|1909.06|0
1602602400000|2020-10-13 15:20:00|1910.97|1910.97|1913.1|1913.1|1913.58|1913.58|1910.86|1910.86|0
1602602700000|2020-10-13 15:25:00|1913.22|1913.22|1913.15|1913.15|1915.18|1915.18|1912.36|1912.36|0
1602659700000|2020-10-14 07:15:00|1918.16|1918.16|1916.67|1916.67|1918.2|1918.2|1914.07|1914.07|0
1602660000000|2020-10-14 07:20:00|1916.84|1916.84|1915.94|1915.94|1917.61|1917.61|1914|1914|0
1602660300000|2020-10-14 07:25:00|1915.71|1915.71|1918.48|1918.48|1920.34|1920.34|1914.24|1914.24|0
1602660600000|2020-10-14 07:30:00|1918.65|1918.65|1914.11|1914.11|1919.67|1919.67|1914.11|1914.11|0
1602660900000|2020-10-14 07:35:00|1913.94|1913.94|1913.43|1913.43|1916|1916|1913.3|1913.3|0
1602661200000|2020-10-14 07:40:00|1913.69|1913.69|1916.73|1916.73|1917.75|1917.75|1913.52|1913.52|0
1602661500000|2020-10-14 07:45:00|1916.56|1916.56|1914.39|1914.39|1917.24|1917.24|1914.36|1914.36|0
1602661800000|2020-10-14 07:50:00|1914.4|1914.4|1915.51|1915.51|1916.87|1916.87|1914.36|1914.36|0
1602662100000|2020-10-14 07:55:00|1915.45|1915.45|1915.99|1915.99|1917.08|1917.08|1915|1915|0
1602662400000|2020-10-14 08:00:00|1915.87|1915.87|1918.35|1918.35|1919.87|1919.87|1915.67|1915.67|0
1602662700000|2020-10-14 08:05:00|1918.52|1918.52|1917.09|1917.09|1919.01|1919.01|1915.83|1915.83|0
1602663000000|2020-10-14 08:10:00|1916.59|1916.59|1914.34|1914.34|1916.61|1916.61|1914.34|1914.34|0
1602663300000|2020-10-14 08:15:00|1914.5|1914.5|1913.62|1913.62|1918.63|1918.63|1913.58|1913.58|0
1602663600000|2020-10-14 08:20:00|1913.61|1913.61|1915.58|1915.58|1915.79|1915.79|1913.58|1913.58|0
1602663900000|2020-10-14 08:25:00|1915.64|1915.64|1916.28|1916.28|1917.07|1917.07|1915.38|1915.38|0
1602664200000|2020-10-14 08:30:00|1916.45|1916.45|1914.51|1914.51|1917.9|1917.9|1914.51|1914.51|0
1602664500000|2020-10-14 08:35:00|1914.45|1914.45|1911.43|1911.43|1914.65|1914.65|1909.82|1909.82|0
1602664800000|2020-10-14 08:40:00|1911.6|1911.6|1914.2|1914.2|1914.2|1914.2|1911.3|1911.3|0
1602665100000|2020-10-14 08:45:00|1914.24|1914.24|1914.68|1914.68|1916.33|1916.33|1914.24|1914.24|0
1602665400000|2020-10-14 08:50:00|1914.76|1914.76|1913.71|1913.71|1914.76|1914.76|1912.55|1912.55|0
1602665700000|2020-10-14 08:55:00|1913.72|1913.72|1913.11|1913.11|1915.81|1915.81|1913.11|1913.11|0
1602666000000|2020-10-14 09:00:00|1913.15|1913.15|1911.57|1911.57|1913.27|1913.27|1908.83|1908.83|0
1602666300000|2020-10-14 09:05:00|1911.27|1911.27|1911.69|1911.69|1914.09|1914.09|1911.27|1911.27|0
1602666600000|2020-10-14 09:10:00|1911.73|1911.73|1910.7|1910.7|1912.34|1912.34|1910.7|1910.7|0
1602666900000|2020-10-14 09:15:00|1910.81|1910.81|1911.27|1911.27|1913.64|1913.64|1910.14|1910.14|0
1602667200000|2020-10-14 09:20:00|1911.33|1911.33|1913.87|1913.87|1914.06|1914.06|1911.06|1911.06|0
1602667500000|2020-10-14 09:25:00|1913.83|1913.83|1910.57|1910.57|1914.04|1914.04|1910.37|1910.37|0
1602667800000|2020-10-14 09:30:00|1910.61|1910.61|1908.45|1908.45|1910.73|1910.73|1908.45|1908.45|0
1602668100000|2020-10-14 09:35:00|1908.49|1908.49|1907.16|1907.16|1908.49|1908.49|1906.72|1906.72|0
1602668400000|2020-10-14 09:40:00|1907.32|1907.32|1906.03|1906.03|1909.63|1909.63|1905.97|1905.97|0
1602668700000|2020-10-14 09:45:00|1905.86|1905.86|1902.13|1902.13|1905.97|1905.97|1901.35|1901.35|0
1602669000000|2020-10-14 09:50:00|1902.02|1902.02|1898.89|1898.89|1902.02|1902.02|1897.97|1897.97|0
1602669300000|2020-10-14 09:55:00|1898.97|1898.97|1894.33|1894.33|1899.14|1899.14|1894.33|1894.33|0
1602669600000|2020-10-14 10:00:00|1894.27|1894.27|1894.7|1894.7|1895.67|1895.67|1893.66|1893.66|0
1602669900000|2020-10-14 10:05:00|1894.61|1894.61|1887.32|1887.32|1894.72|1894.72|1886.76|1886.76|0
1602670200000|2020-10-14 10:10:00|1887.24|1887.24|1886.01|1886.01|1887.32|1887.32|1885.23|1885.23|0
1602670500000|2020-10-14 10:15:00|1886|1886|1886.27|1886.27|1887.56|1887.56|1883.95|1883.95|0
1602670800000|2020-10-14 10:20:00|1886.2|1886.2|1884.54|1884.54|1886.61|1886.61|1883.76|1883.76|0
1602671100000|2020-10-14 10:25:00|1884.53|1884.53|1881.68|1881.68|1885.09|1885.09|1879.65|1879.65|0
1602671400000|2020-10-14 10:30:00|1882.01|1882.01|1881.69|1881.69|1883.45|1883.45|1881.03|1881.03|0
1602671700000|2020-10-14 10:35:00|1882.02|1882.02|1884.12|1884.12|1884.12|1884.12|1880.27|1880.27|0
1602672000000|2020-10-14 10:40:00|1884.15|1884.15|1883.97|1883.97|1884.49|1884.49|1882.92|1882.92|0
1602672300000|2020-10-14 10:45:00|1883.89|1883.89|1882.52|1882.52|1883.95|1883.95|1880.78|1880.78|0
1602672600000|2020-10-14 10:50:00|1882.36|1882.36|1881.16|1881.16|1882.54|1882.54|1881.05|1881.05|0
1602672900000|2020-10-14 10:55:00|1881.05|1881.05|1878.87|1878.87|1881.05|1881.05|1878.26|1878.26|0
1602673200000|2020-10-14 11:00:00|1879.49|1879.49|1877.76|1877.76|1879.49|1879.49|1877.72|1877.72|0
1602673500000|2020-10-14 11:05:00|1877.72|1877.72|1880.12|1880.12|1880.79|1880.79|1877.68|1877.68|0
1602673800000|2020-10-14 11:10:00|1880.09|1880.09|1878.72|1878.72|1881.36|1881.36|1878.49|1878.49|0
1602674100000|2020-10-14 11:15:00|1878.77|1878.77|1878.24|1878.24|1880.13|1880.13|1878.11|1878.11|0
1602674400000|2020-10-14 11:20:00|1878.18|1878.18|1879.13|1879.13|1879.87|1879.87|1877.35|1877.35|0
1602674700000|2020-10-14 11:25:00|1879.24|1879.24|1880.47|1880.47|1880.49|1880.49|1877|1877|0
1602675000000|2020-10-14 11:30:00|1880.52|1880.52|1879.49|1879.49|1880.62|1880.62|1878.86|1878.86|0
1602675300000|2020-10-14 11:35:00|1879.71|1879.71|1880.21|1880.21|1880.95|1880.95|1879.7|1879.7|0
1602675600000|2020-10-14 11:40:00|1880.44|1880.44|1880.39|1880.39|1881.65|1881.65|1879.58|1879.58|0
1602675900000|2020-10-14 11:45:00|1880.45|1880.45|1880.72|1880.72|1881.03|1881.03|1880.13|1880.13|0
1602676200000|2020-10-14 11:50:00|1880.67|1880.67|1881.02|1881.02|1881.24|1881.24|1880.54|1880.54|0
1602676500000|2020-10-14 11:55:00|1881.06|1881.06|1881.66|1881.66|1881.66|1881.66|1879.98|1879.98|0
1602676800000|2020-10-14 12:00:00|1881.55|1881.55|1882.61|1882.61|1884.15|1884.15|1881.55|1881.55|0
1602677100000|2020-10-14 12:05:00|1882.67|1882.67|1881.15|1881.15|1883.25|1883.25|1881.11|1881.11|0
1602677400000|2020-10-14 12:10:00|1881.11|1881.11|1881.65|1881.65|1882.01|1882.01|1880.58|1880.58|0
1602677700000|2020-10-14 12:15:00|1881.37|1881.37|1885.43|1885.43|1885.84|1885.84|1881.1|1881.1|0
1602678000000|2020-10-14 12:20:00|1885.49|1885.49|1884.27|1884.27|1885.91|1885.91|1883.23|1883.23|0
1602678300000|2020-10-14 12:25:00|1884.15|1884.15|1883.08|1883.08|1884.78|1884.78|1883.08|1883.08|0
1602678600000|2020-10-14 12:30:00|1882.97|1882.97|1881.93|1881.93|1884.45|1884.45|1881.93|1881.93|0
1602678900000|2020-10-14 12:35:00|1881.97|1881.97|1882.9|1882.9|1884.08|1884.08|1881.97|1881.97|0
1602679200000|2020-10-14 12:40:00|1882.89|1882.89|1881.26|1881.26|1883.39|1883.39|1881.09|1881.09|0
1602679500000|2020-10-14 12:45:00|1881.2|1881.2|1883.43|1883.43|1883.51|1883.51|1880.61|1880.61|0
1602679800000|2020-10-14 12:50:00|1883.31|1883.31|1886.07|1886.07|1886.18|1886.18|1883.31|1883.31|0
1602680100000|2020-10-14 12:55:00|1886.08|1886.08|1888.62|1888.62|1889.05|1889.05|1886.06|1886.06|0
1602680400000|2020-10-14 13:00:00|1888.67|1888.67|1890.25|1890.25|1890.25|1890.25|1888.29|1888.29|0
1602680700000|2020-10-14 13:05:00|1890.36|1890.36|1892.85|1892.85|1892.85|1892.85|1890.36|1890.36|0
1602681000000|2020-10-14 13:10:00|1892.91|1892.91|1894.9|1894.9|1895.35|1895.35|1892.14|1892.14|0
1602681300000|2020-10-14 13:15:00|1895.02|1895.02|1894.99|1894.99|1896.64|1896.64|1894.09|1894.09|0
1602681600000|2020-10-14 13:20:00|1895.04|1895.04|1895.13|1895.13|1895.95|1895.95|1894.62|1894.62|0
1602681900000|2020-10-14 13:25:00|1895.3|1895.3|1893.11|1893.11|1895.64|1895.64|1892.26|1892.26|0
1602682200000|2020-10-14 13:30:00|1893.1|1893.1|1896.14|1896.14|1897.62|1897.62|1893.1|1893.1|0
1602682500000|2020-10-14 13:35:00|1895.97|1895.97|1896.59|1896.59|1898.39|1898.39|1895.43|1895.43|0
1602682800000|2020-10-14 13:40:00|1896.76|1896.76|1898.26|1898.26|1899.03|1899.03|1896.3|1896.3|0
1602683100000|2020-10-14 13:45:00|1898.1|1898.1|1893.63|1893.63|1898.63|1898.63|1893.46|1893.46|0
1602683400000|2020-10-14 13:50:00|1893.8|1893.8|1895.07|1895.07|1897.49|1897.49|1893.41|1893.41|0
1602683700000|2020-10-14 13:55:00|1895.01|1895.01|1892.85|1892.85|1896.28|1896.28|1892.52|1892.52|0
1602684000000|2020-10-14 14:00:00|1892.8|1892.8|1892.52|1892.52|1893.04|1893.04|1891.09|1891.09|0
1602684300000|2020-10-14 14:05:00|1892.64|1892.64|1889.06|1889.06|1892.64|1892.64|1889.06|1889.06|0
1602684600000|2020-10-14 14:10:00|1889|1889|1885.8|1885.8|1889|1889|1885.58|1885.58|0
1602684900000|2020-10-14 14:15:00|1885.89|1885.89|1887.24|1887.24|1887.3|1887.3|1885.39|1885.39|0
1602685200000|2020-10-14 14:20:00|1887.33|1887.33|1886.38|1886.38|1888.06|1888.06|1885.74|1885.74|0
1602685500000|2020-10-14 14:25:00|1886.43|1886.43|1879.81|1879.81|1886.63|1886.63|1879.81|1879.81|0
1602685800000|2020-10-14 14:30:00|1879.98|1879.98|1878.5|1878.5|1880.42|1880.42|1878.33|1878.33|0
1602686100000|2020-10-14 14:35:00|1878.34|1878.34|1881.35|1881.35|1881.35|1881.35|1878.06|1878.06|0
1602686400000|2020-10-14 14:40:00|1881.4|1881.4|1881.56|1881.56|1882.44|1882.44|1880.79|1880.79|0
1602686700000|2020-10-14 14:45:00|1881.61|1881.61|1880.9|1880.9|1881.9|1881.9|1880.26|1880.26|0
1602687000000|2020-10-14 14:50:00|1880.79|1880.79|1882.1|1882.1|1882.18|1882.18|1879.09|1879.09|0
1602687300000|2020-10-14 14:55:00|1882.15|1882.15|1883.19|1883.19|1883.38|1883.38|1881.44|1881.44|0
1602687600000|2020-10-14 15:00:00|1883.24|1883.24|1879.62|1879.62|1883.65|1883.65|1879.44|1879.44|0
1602687900000|2020-10-14 15:05:00|1879.66|1879.66|1882.45|1882.45|1882.62|1882.62|1878.99|1878.99|0
1602688200000|2020-10-14 15:10:00|1882.4|1882.4|1881.3|1881.3|1882.87|1882.87|1881|1881|0
1602688500000|2020-10-14 15:15:00|1881.36|1881.36|1882.46|1882.46|1883.24|1883.24|1881.32|1881.32|0
1602688800000|2020-10-14 15:20:00|1882.5|1882.5|1883.05|1883.05|1884.74|1884.74|1882.19|1882.19|0
1602689100000|2020-10-14 15:25:00|1883.02|1883.02|1881.52|1881.52|1883.29|1883.29|1880.74|1880.74|0
1602746100000|2020-10-15 07:15:00|1866.36|1866.36|1861.03|1861.03|1866.36|1866.36|1858.03|1858.03|0
1602746400000|2020-10-15 07:20:00|1861.08|1861.08|1858.94|1858.94|1862.11|1862.11|1854.51|1854.51|0
1602746700000|2020-10-15 07:25:00|1858.61|1858.61|1859.75|1859.75|1861.13|1861.13|1852.9|1852.9|0
1602747000000|2020-10-15 07:30:00|1859.58|1859.58|1856.42|1856.42|1859.58|1859.58|1853.83|1853.83|0
1602747300000|2020-10-15 07:35:00|1855.59|1855.59|1856.88|1856.88|1860.62|1860.62|1854.21|1854.21|0
1602747600000|2020-10-15 07:40:00|1856.93|1856.93|1854.35|1854.35|1856.93|1856.93|1851.67|1851.67|0
1602747900000|2020-10-15 07:45:00|1854.31|1854.31|1860.76|1860.76|1860.85|1860.85|1853.72|1853.72|0
1602748200000|2020-10-15 07:50:00|1860.65|1860.65|1861.16|1861.16|1862.25|1862.25|1858.77|1858.77|0
1602748500000|2020-10-15 07:55:00|1861.33|1861.33|1862.63|1862.63|1862.9|1862.9|1859.01|1859.01|0
1602748800000|2020-10-15 08:00:00|1862.6|1862.6|1860.34|1860.34|1863.44|1863.44|1858.61|1858.61|0
1602749100000|2020-10-15 08:05:00|1860.2|1860.2|1856.76|1856.76|1860.67|1860.67|1856.76|1856.76|0
1602749400000|2020-10-15 08:10:00|1856.42|1856.42|1856.98|1856.98|1858.79|1858.79|1856.06|1856.06|0
1602749700000|2020-10-15 08:15:00|1855.98|1855.98|1852.29|1852.29|1856.03|1856.03|1851.65|1851.65|0
1602750000000|2020-10-15 08:20:00|1852.55|1852.55|1849.75|1849.75|1852.92|1852.92|1848.35|1848.35|0
1602750300000|2020-10-15 08:25:00|1849.71|1849.71|1850.01|1850.01|1853.64|1853.64|1849.35|1849.35|0
1602750600000|2020-10-15 08:30:00|1850.23|1850.23|1850.25|1850.25|1850.43|1850.43|1846.63|1846.63|0
1602750900000|2020-10-15 08:35:00|1849.92|1849.92|1847.2|1847.2|1850.72|1850.72|1846.03|1846.03|0
1602751200000|2020-10-15 08:40:00|1847.53|1847.53|1847|1847|1848.27|1848.27|1845.83|1845.83|0
1602751500000|2020-10-15 08:45:00|1847.16|1847.16|1850.92|1850.92|1851.07|1851.07|1846.65|1846.65|0
1602751800000|2020-10-15 08:50:00|1850.94|1850.94|1847.53|1847.53|1852.39|1852.39|1847.45|1847.45|0
1602752100000|2020-10-15 08:55:00|1847.54|1847.54|1847.39|1847.39|1847.77|1847.77|1846.04|1846.04|0
1602752400000|2020-10-15 09:00:00|1847.05|1847.05|1848.05|1848.05|1848.79|1848.79|1845.83|1845.83|0
1602752700000|2020-10-15 09:05:00|1847.89|1847.89|1852.45|1852.45|1852.53|1852.53|1847.68|1847.68|0
1602753000000|2020-10-15 09:10:00|1852.49|1852.49|1853.47|1853.47|1853.83|1853.83|1852.22|1852.22|0
1602753300000|2020-10-15 09:15:00|1853.29|1853.29|1848.13|1848.13|1853.29|1853.29|1848.13|1848.13|0
1602753600000|2020-10-15 09:20:00|1848.09|1848.09|1849.68|1849.68|1850.38|1850.38|1846.1|1846.1|0
1602753900000|2020-10-15 09:25:00|1849.48|1849.48|1850.79|1850.79|1851.81|1851.81|1849.32|1849.32|0
1602754200000|2020-10-15 09:30:00|1850.82|1850.82|1850.59|1850.59|1850.82|1850.82|1848.93|1848.93|0
1602754500000|2020-10-15 09:35:00|1850.61|1850.61|1846.54|1846.54|1850.61|1850.61|1846.07|1846.07|0
1602754800000|2020-10-15 09:40:00|1846.42|1846.42|1843.5|1843.5|1846.48|1846.48|1843.5|1843.5|0
1602755100000|2020-10-15 09:45:00|1843.83|1843.83|1847.8|1847.8|1847.94|1847.94|1842.23|1842.23|0
1602755400000|2020-10-15 09:50:00|1848.13|1848.13|1848.68|1848.68|1849.67|1849.67|1847.77|1847.77|0
1602755700000|2020-10-15 09:55:00|1848.48|1848.48|1849.27|1849.27|1849.66|1849.66|1848.15|1848.15|0
1602756000000|2020-10-15 10:00:00|1849.21|1849.21|1851.03|1851.03|1851.44|1851.44|1848.99|1848.99|0
1602756300000|2020-10-15 10:05:00|1850.65|1850.65|1848.85|1848.85|1851.17|1851.17|1848.83|1848.83|0
1602756600000|2020-10-15 10:10:00|1849.19|1849.19|1846.77|1846.77|1850.49|1850.49|1846.77|1846.77|0
1602756900000|2020-10-15 10:15:00|1846.78|1846.78|1846.52|1846.52|1846.86|1846.86|1843.99|1843.99|0
1602757200000|2020-10-15 10:20:00|1846.41|1846.41|1846.32|1846.32|1846.41|1846.41|1844.21|1844.21|0
1602757500000|2020-10-15 10:25:00|1846.29|1846.29|1847.42|1847.42|1847.78|1847.78|1845.43|1845.43|0
1602757800000|2020-10-15 10:30:00|1847.46|1847.46|1848.16|1848.16|1849.51|1849.51|1846.79|1846.79|0
1602758100000|2020-10-15 10:35:00|1848.32|1848.32|1850.19|1850.19|1850.19|1850.19|1848.32|1848.32|0
1602758400000|2020-10-15 10:40:00|1850.07|1850.07|1851.45|1851.45|1852.21|1852.21|1848.99|1848.99|0
1602758700000|2020-10-15 10:45:00|1851.48|1851.48|1853.8|1853.8|1854.27|1854.27|1851.48|1851.48|0
1602759000000|2020-10-15 10:50:00|1853.83|1853.83|1854.25|1854.25|1856.39|1856.39|1853.49|1853.49|0
1602759300000|2020-10-15 10:55:00|1854.3|1854.3|1856.34|1856.34|1856.65|1856.65|1854.05|1854.05|0
1602759600000|2020-10-15 11:00:00|1856.73|1856.73|1855.84|1855.84|1857.04|1857.04|1855.12|1855.12|0
1602759900000|2020-10-15 11:05:00|1855.72|1855.72|1855.48|1855.48|1856|1856|1854.16|1854.16|0
1602760200000|2020-10-15 11:10:00|1855.6|1855.6|1856.19|1856.19|1857.55|1857.55|1855.56|1855.56|0
1602760500000|2020-10-15 11:15:00|1856.16|1856.16|1856.98|1856.98|1857.92|1857.92|1855.24|1855.24|0
1602760800000|2020-10-15 11:20:00|1856.95|1856.95|1859.79|1859.79|1860.49|1860.49|1856.93|1856.93|0
1602761100000|2020-10-15 11:25:00|1859.62|1859.62|1860.37|1860.37|1861.09|1861.09|1859.16|1859.16|0
1602761400000|2020-10-15 11:30:00|1860.2|1860.2|1859.65|1859.65|1861.22|1861.22|1859.65|1859.65|0
1602761700000|2020-10-15 11:35:00|1859.69|1859.69|1859.16|1859.16|1860.36|1860.36|1858.03|1858.03|0
1602762000000|2020-10-15 11:40:00|1859.33|1859.33|1861.73|1861.73|1861.73|1861.73|1859.33|1859.33|0
1602762300000|2020-10-15 11:45:00|1861.84|1861.84|1861.42|1861.42|1863.04|1863.04|1861.04|1861.04|0
1602762600000|2020-10-15 11:50:00|1861.58|1861.58|1861.42|1861.42|1862.89|1862.89|1861.42|1861.42|0
1602762900000|2020-10-15 11:55:00|1861.36|1861.36|1862.05|1862.05|1862.06|1862.06|1860.4|1860.4|0
1602763200000|2020-10-15 12:00:00|1862.02|1862.02|1860.46|1860.46|1862.13|1862.13|1858.85|1858.85|0
1602763500000|2020-10-15 12:05:00|1860.42|1860.42|1858.27|1858.27|1861.08|1861.08|1858.27|1858.27|0
1602763800000|2020-10-15 12:10:00|1857.98|1857.98|1855.11|1855.11|1858.02|1858.02|1854.89|1854.89|0
1602764100000|2020-10-15 12:15:00|1855.09|1855.09|1855.85|1855.85|1856.43|1856.43|1853.33|1853.33|0
1602764400000|2020-10-15 12:20:00|1855.79|1855.79|1853.81|1853.81|1855.79|1855.79|1852.98|1852.98|0
1602764700000|2020-10-15 12:25:00|1853.47|1853.47|1855.04|1855.04|1855.26|1855.26|1852.89|1852.89|0
1602765000000|2020-10-15 12:30:00|1854.81|1854.81|1849.64|1849.64|1854.81|1854.81|1848.94|1848.94|0
1602765300000|2020-10-15 12:35:00|1849.97|1849.97|1851.47|1851.47|1851.47|1851.47|1848.36|1848.36|0
1602765600000|2020-10-15 12:40:00|1851.56|1851.56|1850.14|1850.14|1851.74|1851.74|1849.97|1849.97|0
1602765900000|2020-10-15 12:45:00|1849.81|1849.81|1850.4|1850.4|1852.24|1852.24|1849.81|1849.81|0
1602766200000|2020-10-15 12:50:00|1850.54|1850.54|1847.77|1847.77|1850.78|1850.78|1846.73|1846.73|0
1602766500000|2020-10-15 12:55:00|1847.83|1847.83|1848.36|1848.36|1848.61|1848.61|1847.31|1847.31|0
1602766800000|2020-10-15 13:00:00|1848.21|1848.21|1848.83|1848.83|1849.09|1849.09|1848.02|1848.02|0
1602767100000|2020-10-15 13:05:00|1848.95|1848.95|1848.45|1848.45|1850.16|1850.16|1847.62|1847.62|0
1602767400000|2020-10-15 13:10:00|1848.62|1848.62|1852.09|1852.09|1852.09|1852.09|1847.82|1847.82|0
1602767700000|2020-10-15 13:15:00|1852.43|1852.43|1857.58|1857.58|1857.67|1857.67|1852.41|1852.41|0
1602768000000|2020-10-15 13:20:00|1857.47|1857.47|1856.63|1856.63|1858.6|1858.6|1855.91|1855.91|0
1602768300000|2020-10-15 13:25:00|1856.46|1856.46|1856.09|1856.09|1857.4|1857.4|1855.92|1855.92|0
1602768600000|2020-10-15 13:30:00|1856.05|1856.05|1856.94|1856.94|1857|1857|1854.29|1854.29|0
1602768900000|2020-10-15 13:35:00|1856.77|1856.77|1856.4|1856.4|1857.4|1857.4|1855.83|1855.83|0
1602769200000|2020-10-15 13:40:00|1856.07|1856.07|1855.88|1855.88|1857.98|1857.98|1855.27|1855.27|0
1602769500000|2020-10-15 13:45:00|1855.94|1855.94|1856.87|1856.87|1857.21|1857.21|1854.78|1854.78|0
1602769800000|2020-10-15 13:50:00|1856.91|1856.91|1862.47|1862.47|1862.74|1862.74|1856.63|1856.63|0
1602770100000|2020-10-15 13:55:00|1862.51|1862.51|1865.64|1865.64|1865.64|1865.64|1862.06|1862.06|0
1602770400000|2020-10-15 14:00:00|1865.6|1865.6|1871.5|1871.5|1871.84|1871.84|1865.48|1865.48|0
1602770700000|2020-10-15 14:05:00|1871.61|1871.61|1872.84|1872.84|1874.45|1874.45|1871|1871|0
1602771000000|2020-10-15 14:10:00|1872.42|1872.42|1870.26|1870.26|1872.77|1872.77|1870.26|1870.26|0
1602771300000|2020-10-15 14:15:00|1870.23|1870.23|1870.49|1870.49|1871.67|1871.67|1869.55|1869.55|0
1602771600000|2020-10-15 14:20:00|1870.33|1870.33|1870.91|1870.91|1871.62|1871.62|1869.64|1869.64|0
1602771900000|2020-10-15 14:25:00|1870.87|1870.87|1867.88|1867.88|1870.94|1870.94|1867.35|1867.35|0
1602772200000|2020-10-15 14:30:00|1868.05|1868.05|1868.37|1868.37|1871.21|1871.21|1867.62|1867.62|0
1602772500000|2020-10-15 14:35:00|1868.54|1868.54|1874.35|1874.35|1874.35|1874.35|1868.54|1868.54|0
1602772800000|2020-10-15 14:40:00|1874.51|1874.51|1875.03|1875.03|1875.27|1875.27|1873|1873|0
1602773100000|2020-10-15 14:45:00|1874.86|1874.86|1876.03|1876.03|1876.46|1876.46|1872.91|1872.91|0
1602773400000|2020-10-15 14:50:00|1875.98|1875.98|1877.16|1877.16|1877.75|1877.75|1875.98|1875.98|0
1602773700000|2020-10-15 14:55:00|1877.25|1877.25|1879.23|1879.23|1880.29|1880.29|1877.13|1877.13|0
1602774000000|2020-10-15 15:00:00|1879.72|1879.72|1879.57|1879.57|1880.49|1880.49|1876.9|1876.9|0
1602774300000|2020-10-15 15:05:00|1879.52|1879.52|1883.52|1883.52|1884.08|1884.08|1879.09|1879.09|0
1602774600000|2020-10-15 15:10:00|1883.57|1883.57|1885.76|1885.76|1886.78|1886.78|1883.46|1883.46|0
1602774900000|2020-10-15 15:15:00|1885.64|1885.64|1882.54|1882.54|1885.64|1885.64|1882.49|1882.49|0
1602775200000|2020-10-15 15:20:00|1882.49|1882.49|1881.21|1881.21|1883.94|1883.94|1881.17|1881.17|0
1602775500000|2020-10-15 15:25:00|1881.09|1881.09|1877.11|1877.11|1881.47|1881.47|1876.18|1876.18|0
1602832500000|2020-10-16 07:15:00|1901.17|1901.17|1889.2|1889.2|1901.17|1901.17|1887.51|1887.51|0
1602832800000|2020-10-16 07:20:00|1889.86|1889.86|1889.47|1889.47|1893.14|1893.14|1889.02|1889.02|0
1602833100000|2020-10-16 07:25:00|1889.14|1889.14|1881.02|1881.02|1890.67|1890.67|1879.49|1879.49|0
1602833400000|2020-10-16 07:30:00|1880.99|1880.99|1878.02|1878.02|1885.17|1885.17|1878.02|1878.02|0
1602833700000|2020-10-16 07:35:00|1877.99|1877.99|1879.97|1879.97|1882.09|1882.09|1877.2|1877.2|0
1602834000000|2020-10-16 07:40:00|1879.43|1879.43|1884.54|1884.54|1884.54|1884.54|1878.93|1878.93|0
1602834300000|2020-10-16 07:45:00|1884.57|1884.57|1883.68|1883.68|1884.68|1884.68|1881.42|1881.42|0
1602834600000|2020-10-16 07:50:00|1883.65|1883.65|1883.36|1883.36|1885.27|1885.27|1882.46|1882.46|0
1602834900000|2020-10-16 07:55:00|1883.86|1883.86|1881.68|1881.68|1884.53|1884.53|1881.25|1881.25|0
1602835200000|2020-10-16 08:00:00|1882.01|1882.01|1877.87|1877.87|1882.52|1882.52|1877.07|1877.07|0
1602835500000|2020-10-16 08:05:00|1877.89|1877.89|1877.1|1877.1|1882.55|1882.55|1876.83|1876.83|0
1602835800000|2020-10-16 08:10:00|1877.06|1877.06|1873.8|1873.8|1877.39|1877.39|1873.24|1873.24|0
1602836100000|2020-10-16 08:15:00|1874.3|1874.3|1870.31|1870.31|1874.64|1874.64|1870.16|1870.16|0
1602836400000|2020-10-16 08:20:00|1870.48|1870.48|1875.97|1875.97|1875.97|1875.97|1870.31|1870.31|0
1602836700000|2020-10-16 08:25:00|1875.83|1875.83|1872.93|1872.93|1875.92|1875.92|1872.93|1872.93|0
1602837000000|2020-10-16 08:30:00|1873.1|1873.1|1876.12|1876.12|1876.12|1876.12|1871.87|1871.87|0
1602837300000|2020-10-16 08:35:00|1876.06|1876.06|1876.94|1876.94|1877.91|1877.91|1875.46|1875.46|0
1602837600000|2020-10-16 08:40:00|1877.34|1877.34|1876.29|1876.29|1877.63|1877.63|1874.34|1874.34|0
1602837900000|2020-10-16 08:45:00|1876.32|1876.32|1877.11|1877.11|1878.79|1878.79|1876.15|1876.15|0
1602838200000|2020-10-16 08:50:00|1877.17|1877.17|1879.96|1879.96|1879.96|1879.96|1877|1877|0
1602838500000|2020-10-16 08:55:00|1880.29|1880.29|1881.67|1881.67|1882.29|1882.29|1880.29|1880.29|0
1602838800000|2020-10-16 09:00:00|1881.84|1881.84|1880.28|1880.28|1881.84|1881.84|1880.19|1880.19|0
1602839100000|2020-10-16 09:05:00|1880.25|1880.25|1877.2|1877.2|1880.57|1880.57|1877.18|1877.18|0
1602839400000|2020-10-16 09:10:00|1877.22|1877.22|1877.25|1877.25|1877.25|1877.25|1877.2|1877.2|0
1602839700000|2020-10-16 09:15:00|1876.08|1876.08|1876.74|1876.74|1876.74|1876.74|1874.33|1874.33|0
1602840000000|2020-10-16 09:20:00|1876.9|1876.9|1871.77|1871.77|1877.58|1877.58|1871.77|1871.77|0
1602840300000|2020-10-16 09:25:00|1871.71|1871.71|1869.2|1869.2|1873.46|1873.46|1869.2|1869.2|0
1602840600000|2020-10-16 09:30:00|1869.37|1869.37|1870.27|1870.27|1870.78|1870.78|1868.58|1868.58|0
1602840900000|2020-10-16 09:35:00|1870.28|1870.28|1869.89|1869.89|1871.34|1871.34|1869.56|1869.56|0
1602841200000|2020-10-16 09:40:00|1869.73|1869.73|1869.15|1869.15|1869.73|1869.73|1868.09|1868.09|0
1602841500000|2020-10-16 09:45:00|1869.2|1869.2|1865.12|1865.12|1869.53|1869.53|1865.12|1865.12|0
1602841800000|2020-10-16 09:50:00|1865.14|1865.14|1869.16|1869.16|1869.16|1869.16|1865.14|1865.14|0
1602842100000|2020-10-16 09:55:00|1869.07|1869.07|1870.87|1870.87|1871.57|1871.57|1869.06|1869.06|0
1602842400000|2020-10-16 10:00:00|1870.82|1870.82|1874.5|1874.5|1874.52|1874.52|1870.22|1870.22|0
1602842700000|2020-10-16 10:05:00|1874.67|1874.67|1875.39|1875.39|1876.15|1876.15|1874.4|1874.4|0
1602843000000|2020-10-16 10:10:00|1875.05|1875.05|1876.54|1876.54|1876.99|1876.99|1875.05|1875.05|0
1602843300000|2020-10-16 10:15:00|1876.48|1876.48|1883.32|1883.32|1884|1884|1876.48|1876.48|0
1602843600000|2020-10-16 10:20:00|1883.36|1883.36|1887.67|1887.67|1887.67|1887.67|1883.3|1883.3|0
1602843900000|2020-10-16 10:25:00|1887.5|1887.5|1888.84|1888.84|1890|1890|1887.22|1887.22|0
1602844200000|2020-10-16 10:30:00|1888.88|1888.88|1895.33|1895.33|1895.33|1895.33|1888.76|1888.76|0
1602844500000|2020-10-16 10:35:00|1895.34|1895.34|1895.49|1895.49|1898.2|1898.2|1894.6|1894.6|0
1602844800000|2020-10-16 10:40:00|1895.66|1895.66|1897.5|1897.5|1897.61|1897.61|1894.56|1894.56|0
1602845100000|2020-10-16 10:45:00|1897.54|1897.54|1896.25|1896.25|1898|1898|1894.97|1894.97|0
1602845400000|2020-10-16 10:50:00|1896.42|1896.42|1889.88|1889.88|1896.44|1896.44|1889.82|1889.82|0
1602845700000|2020-10-16 10:55:00|1889.92|1889.92|1894.33|1894.33|1894.74|1894.74|1889.92|1889.92|0
1602846000000|2020-10-16 11:00:00|1894.21|1894.21|1892.25|1892.25|1897.76|1897.76|1892.12|1892.12|0
1602846300000|2020-10-16 11:05:00|1892.41|1892.41|1892.4|1892.4|1894.81|1894.81|1892.15|1892.15|0
1602846600000|2020-10-16 11:10:00|1892.17|1892.17|1890.32|1890.32|1892.39|1892.39|1890.32|1890.32|0
1602846900000|2020-10-16 11:15:00|1890.28|1890.28|1891.77|1891.77|1892.81|1892.81|1890.28|1890.28|0
1602847200000|2020-10-16 11:20:00|1891.99|1891.99|1889.48|1889.48|1892.99|1892.99|1889.48|1889.48|0
1602847500000|2020-10-16 11:25:00|1889.81|1889.81|1890.93|1890.93|1890.93|1890.93|1889.2|1889.2|0
1602847800000|2020-10-16 11:30:00|1890.87|1890.87|1894.12|1894.12|1894.15|1894.15|1890.87|1890.87|0
1602848100000|2020-10-16 11:35:00|1894.4|1894.4|1894.27|1894.27|1894.93|1894.93|1893.82|1893.82|0
1602848400000|2020-10-16 11:40:00|1893.94|1893.94|1897.18|1897.18|1897.69|1897.69|1893.94|1893.94|0
1602848700000|2020-10-16 11:45:00|1897.13|1897.13|1899.68|1899.68|1899.68|1899.68|1897.13|1897.13|0
1602849000000|2020-10-16 11:50:00|1899.77|1899.77|1896.27|1896.27|1900.3|1900.3|1896.27|1896.27|0
1602849300000|2020-10-16 11:55:00|1896.16|1896.16|1895.81|1895.81|1896.85|1896.85|1894.37|1894.37|0
1602849600000|2020-10-16 12:00:00|1895.75|1895.75|1897.71|1897.71|1897.74|1897.74|1894.83|1894.83|0
1602849900000|2020-10-16 12:05:00|1897.8|1897.8|1897.89|1897.89|1898.74|1898.74|1897.11|1897.11|0
1602850200000|2020-10-16 12:10:00|1897.94|1897.94|1894.94|1894.94|1898.4|1898.4|1894.3|1894.3|0
1602850500000|2020-10-16 12:15:00|1894.77|1894.77|1896.11|1896.11|1896.17|1896.17|1894.11|1894.11|0
1602850800000|2020-10-16 12:20:00|1896.07|1896.07|1897.68|1897.68|1897.68|1897.68|1895.23|1895.23|0
1602851100000|2020-10-16 12:25:00|1897.78|1897.78|1898.08|1898.08|1898.49|1898.49|1897.13|1897.13|0
1602851400000|2020-10-16 12:30:00|1898.25|1898.25|1901.54|1901.54|1901.87|1901.87|1898.25|1898.25|0
1602851700000|2020-10-16 12:35:00|1901.7|1901.7|1903.67|1903.67|1903.67|1903.67|1901.7|1901.7|0
1602852000000|2020-10-16 12:40:00|1903.55|1903.55|1903.06|1903.06|1903.66|1903.66|1902.32|1902.32|0
1602852300000|2020-10-16 12:45:00|1903.14|1903.14|1902.59|1902.59|1904.37|1904.37|1902.59|1902.59|0
1602852600000|2020-10-16 12:50:00|1902.53|1902.53|1905.14|1905.14|1905.14|1905.14|1902.53|1902.53|0
1602852900000|2020-10-16 12:55:00|1905.25|1905.25|1904.31|1904.31|1905.82|1905.82|1902.7|1902.7|0
1602853200000|2020-10-16 13:00:00|1904.15|1904.15|1907.64|1907.64|1908.75|1908.75|1903.65|1903.65|0
1602853500000|2020-10-16 13:05:00|1907.6|1907.6|1905.99|1905.99|1909.11|1909.11|1905.99|1905.99|0
1602853800000|2020-10-16 13:10:00|1906.05|1906.05|1905.92|1905.92|1906.53|1906.53|1905.39|1905.39|0
1602854100000|2020-10-16 13:15:00|1905.88|1905.88|1909.16|1909.16|1909.2|1909.2|1905.67|1905.67|0
1602854400000|2020-10-16 13:20:00|1909|1909|1910.18|1910.18|1910.18|1910.18|1908.22|1908.22|0
1602854700000|2020-10-16 13:25:00|1910.19|1910.19|1908.9|1908.9|1910.19|1910.19|1907.53|1907.53|0
1602855000000|2020-10-16 13:30:00|1908.86|1908.86|1911.45|1911.45|1912.79|1912.79|1907.32|1907.32|0
1602855300000|2020-10-16 13:35:00|1911.56|1911.56|1908.43|1908.43|1911.63|1911.63|1906.87|1906.87|0
1602855600000|2020-10-16 13:40:00|1908.6|1908.6|1906.91|1906.91|1909.51|1909.51|1906.86|1906.86|0
1602855900000|2020-10-16 13:45:00|1907.08|1907.08|1907.99|1907.99|1907.99|1907.99|1904.61|1904.61|0
1602856200000|2020-10-16 13:50:00|1908.02|1908.02|1905.29|1905.29|1908.62|1908.62|1903.49|1903.49|0
1602856500000|2020-10-16 13:55:00|1905.68|1905.68|1913.62|1913.62|1916.11|1916.11|1905.68|1905.68|0
1602856800000|2020-10-16 14:00:00|1913.58|1913.58|1914.06|1914.06|1917.63|1917.63|1913.09|1913.09|0
1602857100000|2020-10-16 14:05:00|1913.83|1913.83|1913.63|1913.63|1914.55|1914.55|1912.55|1912.55|0
1602857400000|2020-10-16 14:10:00|1913.66|1913.66|1910.47|1910.47|1913.79|1913.79|1909.91|1909.91|0
1602857700000|2020-10-16 14:15:00|1910.44|1910.44|1910.87|1910.87|1912.5|1912.5|1908.45|1908.45|0
1602858000000|2020-10-16 14:20:00|1910.76|1910.76|1912.36|1912.36|1914.5|1914.5|1910.43|1910.43|0
1602858300000|2020-10-16 14:25:00|1911.53|1911.53|1915.07|1915.07|1915.91|1915.91|1911.42|1911.42|0
1602858600000|2020-10-16 14:30:00|1915.11|1915.11|1915.31|1915.31|1917.06|1917.06|1914.66|1914.66|0
1602858900000|2020-10-16 14:35:00|1915.68|1915.68|1914.98|1914.98|1919.07|1919.07|1914.53|1914.53|0
1602859200000|2020-10-16 14:40:00|1915.06|1915.06|1916.49|1916.49|1918.02|1918.02|1915.01|1915.01|0
1602859500000|2020-10-16 14:45:00|1916.47|1916.47|1919.35|1919.35|1919.35|1919.35|1916.38|1916.38|0
1602859800000|2020-10-16 14:50:00|1919.39|1919.39|1917.66|1917.66|1921.08|1921.08|1917.19|1917.19|0
1602860100000|2020-10-16 14:55:00|1917.49|1917.49|1917.78|1917.78|1918.49|1918.49|1916.5|1916.5|0
1602860400000|2020-10-16 15:00:00|1917.28|1917.28|1920.39|1920.39|1921.08|1921.08|1917.21|1917.21|0
1602860700000|2020-10-16 15:05:00|1920.22|1920.22|1920.92|1920.92|1922.23|1922.23|1919.9|1919.9|0
1602861000000|2020-10-16 15:10:00|1920.96|1920.96|1920.07|1920.07|1921.74|1921.74|1920.07|1920.07|0
1602861300000|2020-10-16 15:15:00|1919.85|1919.85|1920.62|1920.62|1921.01|1921.01|1919.32|1919.32|0
1602861600000|2020-10-16 15:20:00|1920.58|1920.58|1919.85|1919.85|1921.76|1921.76|1919.8|1919.8|0
1602861900000|2020-10-16 15:25:00|1919.75|1919.75|1921.62|1921.62|1922.63|1922.63|1919.7|1919.7|0
1603091700000|2020-10-19 07:15:00|1940.19|1940.19|1942.23|1942.23|1946.03|1946.03|1940.19|1940.19|0
1603092000000|2020-10-19 07:20:00|1942.19|1942.19|1943.97|1943.97|1947.32|1947.32|1942.19|1942.19|0
1603092300000|2020-10-19 07:25:00|1944.01|1944.01|1941.45|1941.45|1947.36|1947.36|1941.45|1941.45|0
1603092600000|2020-10-19 07:30:00|1941.42|1941.42|1938.49|1938.49|1941.42|1941.42|1937.39|1937.39|0
1603092900000|2020-10-19 07:35:00|1938.53|1938.53|1935.02|1935.02|1939.86|1939.86|1934.16|1934.16|0
1603093200000|2020-10-19 07:40:00|1935.35|1935.35|1929.94|1929.94|1937.55|1937.55|1929.9|1929.9|0
1603093500000|2020-10-19 07:45:00|1929.83|1929.83|1928.67|1928.67|1930.13|1930.13|1928.34|1928.34|0
1603093800000|2020-10-19 07:50:00|1928.56|1928.56|1927.36|1927.36|1928.98|1928.98|1925.58|1925.58|0
1603094100000|2020-10-19 07:55:00|1927.53|1927.53|1926.77|1926.77|1927.7|1927.7|1924.54|1924.54|0
1603094400000|2020-10-19 08:00:00|1926.66|1926.66|1926.82|1926.82|1929.72|1929.72|1926.45|1926.45|0
1603094700000|2020-10-19 08:05:00|1926.78|1926.78|1925.27|1925.27|1926.78|1926.78|1925.01|1925.01|0
1603095000000|2020-10-19 08:10:00|1925.6|1925.6|1928.04|1928.04|1929.79|1929.79|1925.6|1925.6|0
1603095300000|2020-10-19 08:15:00|1927.38|1927.38|1927.13|1927.13|1927.69|1927.69|1925.66|1925.66|0
1603095600000|2020-10-19 08:20:00|1927.8|1927.8|1930.48|1930.48|1930.48|1930.48|1927.53|1927.53|0
1603095900000|2020-10-19 08:25:00|1930.32|1930.32|1929.99|1929.99|1931.47|1931.47|1929.73|1929.73|0
1603096200000|2020-10-19 08:30:00|1929.82|1929.82|1931.55|1931.55|1931.74|1931.74|1929.78|1929.78|0
1603096500000|2020-10-19 08:35:00|1931.67|1931.67|1929.99|1929.99|1931.98|1931.98|1928.9|1928.9|0
1603096800000|2020-10-19 08:40:00|1930.11|1930.11|1932.52|1932.52|1932.52|1932.52|1930.11|1930.11|0
1603097100000|2020-10-19 08:45:00|1932.14|1932.14|1933.71|1933.71|1934.45|1934.45|1931.77|1931.77|0
1603097400000|2020-10-19 08:50:00|1933.73|1933.73|1933.28|1933.28|1934.47|1934.47|1933.11|1933.11|0
1603097700000|2020-10-19 08:55:00|1933.32|1933.32|1935.2|1935.2|1935.2|1935.2|1933.32|1933.32|0
1603098000000|2020-10-19 09:00:00|1935.09|1935.09|1934.83|1934.83|1935.3|1935.3|1934.35|1934.35|0
1603098300000|2020-10-19 09:05:00|1934.79|1934.79|1935.09|1935.09|1935.87|1935.87|1934.73|1934.73|0
1603098600000|2020-10-19 09:10:00|1934.76|1934.76|1933.36|1933.36|1935.09|1935.09|1933.01|1933.01|0
1603098900000|2020-10-19 09:15:00|1933.69|1933.69|1936.74|1936.74|1937.64|1937.64|1933.69|1933.69|0
1603099200000|2020-10-19 09:20:00|1936.91|1936.91|1937.51|1937.51|1937.75|1937.75|1936.64|1936.64|0
1603099500000|2020-10-19 09:25:00|1937.4|1937.4|1935|1935|1937.92|1937.92|1935|1935|0
1603099800000|2020-10-19 09:30:00|1934.95|1934.95|1936.34|1936.34|1937.1|1937.1|1934.27|1934.27|0
1603100100000|2020-10-19 09:35:00|1936.38|1936.38|1935.9|1935.9|1936.38|1936.38|1935.9|1935.9|0
1603100400000|2020-10-19 09:40:00|1936.06|1936.06|1939.53|1939.53|1939.53|1939.53|1936.06|1936.06|0
1603100700000|2020-10-19 09:45:00|1939.2|1939.2|1939.41|1939.41|1940.04|1940.04|1938.66|1938.66|0
1603101000000|2020-10-19 09:50:00|1939.24|1939.24|1938.23|1938.23|1939.41|1939.41|1936.51|1936.51|0
1603101300000|2020-10-19 09:55:00|1938.25|1938.25|1939.75|1939.75|1939.75|1939.75|1938.25|1938.25|0
1603101600000|2020-10-19 10:00:00|1939.92|1939.92|1937.59|1937.59|1939.92|1939.92|1937.5|1937.5|0
1603101900000|2020-10-19 10:05:00|1937.47|1937.47|1935.17|1935.17|1937.53|1937.53|1935.17|1935.17|0
1603102200000|2020-10-19 10:10:00|1935.22|1935.22|1933.19|1933.19|1935.22|1935.22|1931.25|1931.25|0
1603102500000|2020-10-19 10:15:00|1933.22|1933.22|1932.34|1932.34|1933.43|1933.43|1931.88|1931.88|0
1603102800000|2020-10-19 10:20:00|1932.39|1932.39|1931.88|1931.88|1932.63|1932.63|1931.49|1931.49|0
1603103100000|2020-10-19 10:25:00|1931.71|1931.71|1931.39|1931.39|1932.06|1932.06|1930.69|1930.69|0
1603103400000|2020-10-19 10:30:00|1931.28|1931.28|1931.29|1931.29|1931.53|1931.53|1931.05|1931.05|0
1603103700000|2020-10-19 10:35:00|1931.46|1931.46|1931.73|1931.73|1931.9|1931.9|1931.33|1931.33|0
1603104000000|2020-10-19 10:40:00|1931.75|1931.75|1932.49|1932.49|1933.51|1933.51|1931.69|1931.69|0
1603104300000|2020-10-19 10:45:00|1932.65|1932.65|1933.61|1933.61|1934|1934|1932.65|1932.65|0
1603104600000|2020-10-19 10:50:00|1933.78|1933.78|1935.23|1935.23|1935.59|1935.59|1933.78|1933.78|0
1603104900000|2020-10-19 10:55:00|1935.26|1935.26|1938.09|1938.09|1938.09|1938.09|1934.51|1934.51|0
1603105200000|2020-10-19 11:00:00|1938.15|1938.15|1935.85|1935.85|1938.15|1938.15|1934.84|1934.84|0
1603105500000|2020-10-19 11:05:00|1935.81|1935.81|1934.28|1934.28|1936.63|1936.63|1934.1|1934.1|0
1603105800000|2020-10-19 11:10:00|1934.1|1934.1|1934.29|1934.29|1934.39|1934.39|1933.11|1933.11|0
1603106100000|2020-10-19 11:15:00|1934.34|1934.34|1932.92|1932.92|1934.34|1934.34|1931.16|1931.16|0
1603106400000|2020-10-19 11:20:00|1932.98|1932.98|1931.15|1931.15|1933.52|1933.52|1931.15|1931.15|0
1603106700000|2020-10-19 11:25:00|1931.32|1931.32|1929.46|1929.46|1932.27|1932.27|1929.46|1929.46|0
1603107000000|2020-10-19 11:30:00|1929.29|1929.29|1929.97|1929.97|1931.15|1931.15|1929.06|1929.06|0
1603107300000|2020-10-19 11:35:00|1930.3|1930.3|1927.77|1927.77|1930.3|1930.3|1927.77|1927.77|0
1603107600000|2020-10-19 11:40:00|1927.6|1927.6|1930.5|1930.5|1930.5|1930.5|1927.43|1927.43|0
1603107900000|2020-10-19 11:45:00|1930.51|1930.51|1930.25|1930.25|1931.27|1931.27|1930.08|1930.08|0
1603108200000|2020-10-19 11:50:00|1930.21|1930.21|1928.48|1928.48|1930.37|1930.37|1928.48|1928.48|0
1603108500000|2020-10-19 11:55:00|1928.08|1928.08|1926.67|1926.67|1928.87|1928.87|1926.67|1926.67|0
1603108800000|2020-10-19 12:00:00|1926.61|1926.61|1923.39|1923.39|1926.61|1926.61|1923.33|1923.33|0
1603109100000|2020-10-19 12:05:00|1923.43|1923.43|1923.8|1923.8|1924.24|1924.24|1922.5|1922.5|0
1603109400000|2020-10-19 12:10:00|1923.84|1923.84|1924.55|1924.55|1924.55|1924.55|1923.61|1923.61|0
1603109700000|2020-10-19 12:15:00|1924.38|1924.38|1926.91|1926.91|1926.91|1926.91|1924.1|1924.1|0
1603110000000|2020-10-19 12:20:00|1927.07|1927.07|1926.83|1926.83|1928.56|1928.56|1926.83|1926.83|0
1603110300000|2020-10-19 12:25:00|1926.89|1926.89|1925.52|1925.52|1926.89|1926.89|1924.16|1924.16|0
1603110600000|2020-10-19 12:30:00|1925.47|1925.47|1925.1|1925.1|1926.14|1926.14|1925.1|1925.1|0
1603110900000|2020-10-19 12:35:00|1924.96|1924.96|1923.49|1923.49|1924.96|1924.96|1923.01|1923.01|0
1603111200000|2020-10-19 12:40:00|1923.51|1923.51|1918.71|1918.71|1923.51|1923.51|1918.71|1918.71|0
1603111500000|2020-10-19 12:45:00|1918.77|1918.77|1919.4|1919.4|1920.23|1920.23|1918.22|1918.22|0
1603111800000|2020-10-19 12:50:00|1919.42|1919.42|1917.92|1917.92|1919.42|1919.42|1917.31|1917.31|0
1603112100000|2020-10-19 12:55:00|1917.96|1917.96|1916.14|1916.14|1917.96|1917.96|1914.84|1914.84|0
1603112400000|2020-10-19 13:00:00|1916.38|1916.38|1918.47|1918.47|1919.35|1919.35|1916.38|1916.38|0
1603112700000|2020-10-19 13:05:00|1918.97|1918.97|1920.05|1920.05|1920.54|1920.54|1918.86|1918.86|0
1603113000000|2020-10-19 13:10:00|1919.99|1919.99|1922.7|1922.7|1923.08|1923.08|1919.89|1919.89|0
1603113300000|2020-10-19 13:15:00|1922.76|1922.76|1924.36|1924.36|1925.15|1925.15|1922.48|1922.48|0
1603113600000|2020-10-19 13:20:00|1924.47|1924.47|1922.12|1922.12|1925.17|1925.17|1922.08|1922.08|0
1603113900000|2020-10-19 13:25:00|1922.18|1922.18|1922.23|1922.23|1923.44|1923.44|1921.47|1921.47|0
1603114200000|2020-10-19 13:30:00|1922.56|1922.56|1923.76|1923.76|1925.09|1925.09|1922.16|1922.16|0
1603114500000|2020-10-19 13:35:00|1923.82|1923.82|1916.35|1916.35|1923.82|1923.82|1916.35|1916.35|0
1603114800000|2020-10-19 13:40:00|1916.34|1916.34|1914.34|1914.34|1916.94|1916.94|1912.8|1912.8|0
1603115100000|2020-10-19 13:45:00|1914.26|1914.26|1918.35|1918.35|1918.41|1918.41|1913.4|1913.4|0
1603115400000|2020-10-19 13:50:00|1917.9|1917.9|1921.5|1921.5|1922|1922|1917.4|1917.4|0
1603115700000|2020-10-19 13:55:00|1921.16|1921.16|1921.31|1921.31|1924.11|1924.11|1920.17|1920.17|0
1603116000000|2020-10-19 14:00:00|1921.27|1921.27|1920.46|1920.46|1921.42|1921.42|1919.53|1919.53|0
1603116300000|2020-10-19 14:05:00|1920.18|1920.18|1912.13|1912.13|1920.18|1920.18|1912.13|1912.13|0
1603116600000|2020-10-19 14:10:00|1912.08|1912.08|1917.53|1917.53|1917.92|1917.92|1910.05|1910.05|0
1603116900000|2020-10-19 14:15:00|1917.52|1917.52|1923.52|1923.52|1923.52|1923.52|1917.45|1917.45|0
1603117200000|2020-10-19 14:20:00|1923.36|1923.36|1924.51|1924.51|1925.01|1925.01|1922.11|1922.11|0
1603117500000|2020-10-19 14:25:00|1924.34|1924.34|1927.46|1927.46|1927.49|1927.49|1923.47|1923.47|0
1603117800000|2020-10-19 14:30:00|1927.63|1927.63|1931.16|1931.16|1931.53|1931.53|1927.23|1927.23|0
1603118100000|2020-10-19 14:35:00|1931.49|1931.49|1934.07|1934.07|1935.19|1935.19|1930.87|1930.87|0
1603118400000|2020-10-19 14:40:00|1934.19|1934.19|1935.24|1935.24|1937.35|1937.35|1934.19|1934.19|0
1603118700000|2020-10-19 14:45:00|1935.22|1935.22|1937.09|1937.09|1937.09|1937.09|1932.28|1932.28|0
1603119000000|2020-10-19 14:50:00|1937.21|1937.21|1943.28|1943.28|1944.77|1944.77|1937.21|1937.21|0
1603119300000|2020-10-19 14:55:00|1943.34|1943.34|1940.24|1940.24|1943.39|1943.39|1940.1|1940.1|0
1603119600000|2020-10-19 15:00:00|1939.91|1939.91|1944.94|1944.94|1946.01|1946.01|1939.69|1939.69|0
1603119900000|2020-10-19 15:05:00|1945|1945|1943.2|1943.2|1945.3|1945.3|1943.07|1943.07|0
1603120200000|2020-10-19 15:10:00|1943.24|1943.24|1945.42|1945.42|1945.42|1945.42|1942.68|1942.68|0
1603120500000|2020-10-19 15:15:00|1945.37|1945.37|1942.17|1942.17|1945.37|1945.37|1941.53|1941.53|0
1603120800000|2020-10-19 15:20:00|1942|1942|1939.24|1939.24|1942.68|1942.68|1938.66|1938.66|0
1603121100000|2020-10-19 15:25:00|1939.07|1939.07|1939.3|1939.3|1940.47|1940.47|1937.89|1937.89|0
1603178100000|2020-10-20 07:15:00|1919.14|1919.14|1926.7|1926.7|1926.7|1926.7|1918.98|1918.98|0
1603178400000|2020-10-20 07:20:00|1926.76|1926.76|1923.13|1923.13|1926.76|1926.76|1922.23|1922.23|0
1603178700000|2020-10-20 07:25:00|1922.94|1922.94|1920.31|1920.31|1923.83|1923.83|1919.44|1919.44|0
1603179000000|2020-10-20 07:30:00|1920.43|1920.43|1918.37|1918.37|1921.7|1921.7|1916.61|1916.61|0
1603179300000|2020-10-20 07:35:00|1918.32|1918.32|1919.43|1919.43|1919.68|1919.68|1917.44|1917.44|0
1603179600000|2020-10-20 07:40:00|1919.09|1919.09|1924.66|1924.66|1924.82|1924.82|1918.39|1918.39|0
1603179900000|2020-10-20 07:45:00|1924.83|1924.83|1929.21|1929.21|1929.41|1929.41|1923.36|1923.36|0
1603180200000|2020-10-20 07:50:00|1929.37|1929.37|1929.9|1929.9|1932.54|1932.54|1928.48|1928.48|0
1603180500000|2020-10-20 07:55:00|1929.86|1929.86|1930.7|1930.7|1930.82|1930.82|1928.73|1928.73|0
1603180800000|2020-10-20 08:00:00|1930.76|1930.76|1936.14|1936.14|1936.37|1936.37|1930.76|1930.76|0
1603181100000|2020-10-20 08:05:00|1936.23|1936.23|1936.89|1936.89|1937.13|1937.13|1933.8|1933.8|0
1603181400000|2020-10-20 08:10:00|1937.1|1937.1|1938.9|1938.9|1939.29|1939.29|1936.88|1936.88|0
1603181700000|2020-10-20 08:15:00|1938.98|1938.98|1942.99|1942.99|1943.53|1943.53|1938.98|1938.98|0
1603182000000|2020-10-20 08:20:00|1943.06|1943.06|1948.81|1948.81|1949.53|1949.53|1943.06|1943.06|0
1603182300000|2020-10-20 08:25:00|1948.7|1948.7|1949.66|1949.66|1949.98|1949.98|1945.51|1945.51|0
1603182600000|2020-10-20 08:30:00|1949.5|1949.5|1949.04|1949.04|1950.52|1950.52|1947.75|1947.75|0
1603182900000|2020-10-20 08:35:00|1949.2|1949.2|1949.25|1949.25|1951.17|1951.17|1948.42|1948.42|0
1603183200000|2020-10-20 08:40:00|1948.75|1948.75|1945.52|1945.52|1949.06|1949.06|1944.28|1944.28|0
1603183500000|2020-10-20 08:45:00|1945.58|1945.58|1944.39|1944.39|1945.58|1945.58|1943.49|1943.49|0
1603183800000|2020-10-20 08:50:00|1944.5|1944.5|1944.46|1944.46|1945.21|1945.21|1943.75|1943.75|0
1603184100000|2020-10-20 08:55:00|1944.5|1944.5|1946.54|1946.54|1946.7|1946.7|1944.06|1944.06|0
1603184400000|2020-10-20 09:00:00|1946.67|1946.67|1947.75|1947.75|1948.34|1948.34|1946|1946|0
1603184700000|2020-10-20 09:05:00|1947.86|1947.86|1950.64|1950.64|1951.08|1951.08|1947.86|1947.86|0
1603185000000|2020-10-20 09:10:00|1950.67|1950.67|1946.61|1946.61|1950.72|1950.72|1946.61|1946.61|0
1603185300000|2020-10-20 09:15:00|1946.5|1946.5|1947.37|1947.37|1948.96|1948.96|1946.37|1946.37|0
1603185600000|2020-10-20 09:20:00|1947.21|1947.21|1947.57|1947.57|1949.05|1949.05|1945.93|1945.93|0
1603185900000|2020-10-20 09:25:00|1947.8|1947.8|1947|1947|1948.58|1948.58|1946.5|1946.5|0
1603186200000|2020-10-20 09:30:00|1946.58|1946.58|1943.93|1943.93|1946.58|1946.58|1943.28|1943.28|0
1603186500000|2020-10-20 09:35:00|1943.82|1943.82|1943.42|1943.42|1944.5|1944.5|1943.42|1943.42|0
1603186800000|2020-10-20 09:40:00|1943.37|1943.37|1940.93|1940.93|1943.37|1943.37|1940.88|1940.88|0
1603187100000|2020-10-20 09:45:00|1941.05|1941.05|1940.72|1940.72|1942.39|1942.39|1940.72|1940.72|0
1603187400000|2020-10-20 09:50:00|1940.61|1940.61|1941.95|1941.95|1942.77|1942.77|1940.61|1940.61|0
1603187700000|2020-10-20 09:55:00|1942.12|1942.12|1940.17|1940.17|1942.28|1942.28|1940.17|1940.17|0
1603188000000|2020-10-20 10:00:00|1940.34|1940.34|1938.34|1938.34|1942.18|1942.18|1938.34|1938.34|0
1603188300000|2020-10-20 10:05:00|1938.31|1938.31|1937.73|1937.73|1939.12|1939.12|1937.1|1937.1|0
1603188600000|2020-10-20 10:10:00|1937.85|1937.85|1938.6|1938.6|1939.66|1939.66|1935.79|1935.79|0
1603188900000|2020-10-20 10:15:00|1938.52|1938.52|1936.79|1936.79|1938.73|1938.73|1936.79|1936.79|0
1603189200000|2020-10-20 10:20:00|1937.12|1937.12|1942.07|1942.07|1942.27|1942.27|1937.12|1937.12|0
1603189500000|2020-10-20 10:25:00|1942.12|1942.12|1946.89|1946.89|1947.01|1947.01|1940.61|1940.61|0
1603189800000|2020-10-20 10:30:00|1946.97|1946.97|1947.27|1947.27|1947.76|1947.76|1945.31|1945.31|0
1603190100000|2020-10-20 10:35:00|1947.21|1947.21|1948.33|1948.33|1949.14|1949.14|1946.83|1946.83|0
1603190400000|2020-10-20 10:40:00|1948.21|1948.21|1947.82|1947.82|1949.72|1949.72|1947.82|1947.82|0
1603190700000|2020-10-20 10:45:00|1948.02|1948.02|1949.5|1949.5|1950.49|1950.49|1948.02|1948.02|0
1603191000000|2020-10-20 10:50:00|1949.44|1949.44|1948.02|1948.02|1949.44|1949.44|1947.98|1947.98|0
1603191300000|2020-10-20 10:55:00|1948.08|1948.08|1949.41|1949.41|1949.41|1949.41|1947.2|1947.2|0
1603191600000|2020-10-20 11:00:00|1949.42|1949.42|1948.18|1948.18|1949.91|1949.91|1948.14|1948.14|0
1603191900000|2020-10-20 11:05:00|1948.01|1948.01|1950.04|1950.04|1950.59|1950.59|1947.35|1947.35|0
1603192200000|2020-10-20 11:10:00|1950.09|1950.09|1948.82|1948.82|1950.59|1950.59|1948.82|1948.82|0
1603192500000|2020-10-20 11:15:00|1948.78|1948.78|1946.76|1946.76|1949.66|1949.66|1946.4|1946.4|0
1603192800000|2020-10-20 11:20:00|1946.87|1946.87|1945.61|1945.61|1948.02|1948.02|1945.61|1945.61|0
1603193100000|2020-10-20 11:25:00|1945.67|1945.67|1943.98|1943.98|1946.05|1946.05|1943.88|1943.88|0
1603193400000|2020-10-20 11:30:00|1943.92|1943.92|1942.71|1942.71|1945.39|1945.39|1942.66|1942.66|0
1603193700000|2020-10-20 11:35:00|1942.88|1942.88|1941.29|1941.29|1942.88|1942.88|1941.23|1941.23|0
1603194000000|2020-10-20 11:40:00|1941.34|1941.34|1939.24|1939.24|1941.36|1941.36|1939.24|1939.24|0
1603194300000|2020-10-20 11:45:00|1939.18|1939.18|1938.38|1938.38|1939.68|1939.68|1937.69|1937.69|0
1603194600000|2020-10-20 11:50:00|1938.43|1938.43|1941.78|1941.78|1941.78|1941.78|1938.39|1938.39|0
1603194900000|2020-10-20 11:55:00|1941.9|1941.9|1942.04|1942.04|1943.77|1943.77|1941.9|1941.9|0
1603195200000|2020-10-20 12:00:00|1942.08|1942.08|1940.86|1940.86|1942.08|1942.08|1939.51|1939.51|0
1603195500000|2020-10-20 12:05:00|1940.9|1940.9|1940.76|1940.76|1942.86|1942.86|1940.76|1940.76|0
1603195800000|2020-10-20 12:10:00|1940.67|1940.67|1937.99|1937.99|1940.79|1940.79|1937.93|1937.93|0
1603196100000|2020-10-20 12:15:00|1938.15|1938.15|1936.87|1936.87|1938.15|1938.15|1936.23|1936.23|0
1603196400000|2020-10-20 12:20:00|1936.82|1936.82|1932.46|1932.46|1937.03|1937.03|1932.46|1932.46|0
1603196700000|2020-10-20 12:25:00|1932.13|1932.13|1935.34|1935.34|1935.68|1935.68|1931.13|1931.13|0
1603197000000|2020-10-20 12:30:00|1935.68|1935.68|1934.35|1934.35|1936.13|1936.13|1933.84|1933.84|0
1603197300000|2020-10-20 12:35:00|1933.68|1933.68|1938.19|1938.19|1939.41|1939.41|1933.53|1933.53|0
1603197600000|2020-10-20 12:40:00|1938.07|1938.07|1939.41|1939.41|1940.19|1940.19|1938.04|1938.04|0
1603197900000|2020-10-20 12:45:00|1939.64|1939.64|1941.33|1941.33|1941.67|1941.67|1939.44|1939.44|0
1603198200000|2020-10-20 12:50:00|1941.22|1941.22|1945.34|1945.34|1945.34|1945.34|1941.09|1941.09|0
1603198500000|2020-10-20 12:55:00|1945.28|1945.28|1943.5|1943.5|1945.41|1945.41|1942.55|1942.55|0
1603198800000|2020-10-20 13:00:00|1943.44|1943.44|1943.82|1943.82|1943.94|1943.94|1940.97|1940.97|0
1603199100000|2020-10-20 13:05:00|1944.11|1944.11|1944.47|1944.47|1945.67|1945.67|1943.31|1943.31|0
1603199400000|2020-10-20 13:10:00|1944.51|1944.51|1943.84|1943.84|1946.79|1946.79|1943.84|1943.84|0
1603199700000|2020-10-20 13:15:00|1943.8|1943.8|1944.13|1944.13|1945.46|1945.46|1943.24|1943.24|0
1603200000000|2020-10-20 13:20:00|1944.02|1944.02|1941.35|1941.35|1944.02|1944.02|1941.29|1941.29|0
1603200300000|2020-10-20 13:25:00|1941.68|1941.68|1941.02|1941.02|1942.03|1942.03|1940.2|1940.2|0
1603200600000|2020-10-20 13:30:00|1941.35|1941.35|1943.16|1943.16|1944.28|1944.28|1938.33|1938.33|0
1603200900000|2020-10-20 13:35:00|1943.66|1943.66|1944.78|1944.78|1947.71|1947.71|1943.66|1943.66|0
1603201200000|2020-10-20 13:40:00|1945.11|1945.11|1950.82|1950.82|1951.33|1951.33|1944.94|1944.94|0
1603201500000|2020-10-20 13:45:00|1950.76|1950.76|1950.7|1950.7|1951.66|1951.66|1949.93|1949.93|0
1603201800000|2020-10-20 13:50:00|1950.71|1950.71|1954.63|1954.63|1954.64|1954.64|1950.71|1950.71|0
1603202100000|2020-10-20 13:55:00|1954.62|1954.62|1952.93|1952.93|1954.62|1954.62|1951.35|1951.35|0
1603202400000|2020-10-20 14:00:00|1953.76|1953.76|1954.03|1954.03|1955.6|1955.6|1952.56|1952.56|0
1603202700000|2020-10-20 14:05:00|1953.87|1953.87|1955.51|1955.51|1955.64|1955.64|1952.6|1952.6|0
1603203000000|2020-10-20 14:10:00|1955.55|1955.55|1954.18|1954.18|1955.55|1955.55|1953.89|1953.89|0
1603203300000|2020-10-20 14:15:00|1954.35|1954.35|1950.19|1950.19|1957.15|1957.15|1950.12|1950.12|0
1603203600000|2020-10-20 14:20:00|1950.4|1950.4|1951.25|1951.25|1951.25|1951.25|1946.79|1946.79|0
1603203900000|2020-10-20 14:25:00|1951.31|1951.31|1953.17|1953.17|1954.02|1954.02|1950.98|1950.98|0
1603204200000|2020-10-20 14:30:00|1953.5|1953.5|1951.29|1951.29|1954.96|1954.96|1950.95|1950.95|0
1603204500000|2020-10-20 14:35:00|1951.35|1951.35|1952.62|1952.62|1953.16|1953.16|1950.93|1950.93|0
1603204800000|2020-10-20 14:40:00|1952.95|1952.95|1953.13|1953.13|1954.55|1954.55|1952.95|1952.95|0
1603205100000|2020-10-20 14:45:00|1952.73|1952.73|1952.55|1952.55|1953.5|1953.5|1952.06|1952.06|0
1603205400000|2020-10-20 14:50:00|1952.59|1952.59|1955.84|1955.84|1956.46|1956.46|1952.59|1952.59|0
1603205700000|2020-10-20 14:55:00|1956|1956|1954.75|1954.75|1956.69|1956.69|1954.75|1954.75|0
1603206000000|2020-10-20 15:00:00|1954.25|1954.25|1949.36|1949.36|1955.65|1955.65|1947.77|1947.77|0
1603206300000|2020-10-20 15:05:00|1949.53|1949.53|1949.2|1949.2|1950.75|1950.75|1947.97|1947.97|0
1603206600000|2020-10-20 15:10:00|1949.03|1949.03|1943.21|1943.21|1949.95|1949.95|1942.88|1942.88|0
1603206900000|2020-10-20 15:15:00|1944.05|1944.05|1945.26|1945.26|1947.02|1947.02|1943.55|1943.55|0
1603207200000|2020-10-20 15:20:00|1945.43|1945.43|1944.36|1944.36|1946.03|1946.03|1943.99|1943.99|0
1603207500000|2020-10-20 15:25:00|1944.3|1944.3|1945.93|1945.93|1945.93|1945.93|1943.73|1943.73|0
1603264500000|2020-10-21 07:15:00|1950.75|1950.75|1949.11|1949.11|1950.85|1950.85|1947.64|1947.64|0
1603264800000|2020-10-21 07:20:00|1949.44|1949.44|1946.49|1946.49|1950.05|1950.05|1945.33|1945.33|0
1603265100000|2020-10-21 07:25:00|1946.16|1946.16|1948.36|1948.36|1952.14|1952.14|1944.63|1944.63|0
1603265400000|2020-10-21 07:30:00|1948.3|1948.3|1956.63|1956.63|1956.88|1956.88|1945.87|1945.87|0
1603265700000|2020-10-21 07:35:00|1956.79|1956.79|1957.24|1957.24|1959.32|1959.32|1956.05|1956.05|0
1603266000000|2020-10-21 07:40:00|1957.07|1957.07|1950.33|1950.33|1957.07|1957.07|1950.28|1950.28|0
1603266300000|2020-10-21 07:45:00|1950.21|1950.21|1948.08|1948.08|1950.21|1950.21|1945.75|1945.75|0
1603266600000|2020-10-21 07:50:00|1947.91|1947.91|1947.21|1947.21|1948.26|1948.26|1945.39|1945.39|0
1603266900000|2020-10-21 07:55:00|1947.54|1947.54|1946.46|1946.46|1948.64|1948.64|1945.66|1945.66|0
1603267200000|2020-10-21 08:00:00|1946.34|1946.34|1945.65|1945.65|1949.45|1949.45|1943.74|1943.74|0
1603267500000|2020-10-21 08:05:00|1945.81|1945.81|1943.9|1943.9|1946.37|1946.37|1943.07|1943.07|0
1603267800000|2020-10-21 08:10:00|1943.56|1943.56|1944.31|1944.31|1944.83|1944.83|1941.46|1941.46|0
1603268100000|2020-10-21 08:15:00|1943.98|1943.98|1942.55|1942.55|1944|1944|1942.38|1942.38|0
1603268400000|2020-10-21 08:20:00|1942.72|1942.72|1941.5|1941.5|1943.22|1943.22|1939.37|1939.37|0
1603268700000|2020-10-21 08:25:00|1941.45|1941.45|1943.26|1943.26|1944.47|1944.47|1940.77|1940.77|0
1603269000000|2020-10-21 08:30:00|1943.15|1943.15|1940.44|1940.44|1943.15|1943.15|1938.45|1938.45|0
1603269300000|2020-10-21 08:35:00|1940.48|1940.48|1939.6|1939.6|1940.48|1940.48|1937.63|1937.63|0
1603269600000|2020-10-21 08:40:00|1939.44|1939.44|1932|1932|1939.47|1939.47|1931.97|1931.97|0
1603269900000|2020-10-21 08:45:00|1931.83|1931.83|1931.82|1931.82|1931.97|1931.97|1928.9|1928.9|0
1603270200000|2020-10-21 08:50:00|1931.66|1931.66|1928.5|1928.5|1931.77|1931.77|1928.37|1928.37|0
1603270500000|2020-10-21 08:55:00|1928.42|1928.42|1925.19|1925.19|1928.46|1928.46|1924.28|1924.28|0
1603270800000|2020-10-21 09:00:00|1924.86|1924.86|1923.84|1923.84|1927.16|1927.16|1922.92|1922.92|0
1603271100000|2020-10-21 09:05:00|1923.9|1923.9|1928|1928|1928|1928|1923.57|1923.57|0
1603271400000|2020-10-21 09:10:00|1928.33|1928.33|1925.83|1925.83|1928.33|1928.33|1925.59|1925.59|0
1603271700000|2020-10-21 09:15:00|1925.1|1925.1|1925.27|1925.27|1925.71|1925.71|1923.61|1923.61|0
1603272000000|2020-10-21 09:20:00|1925.6|1925.6|1927.66|1927.66|1927.85|1927.85|1924.63|1924.63|0
1603272300000|2020-10-21 09:25:00|1927.55|1927.55|1927.73|1927.73|1928.85|1928.85|1926.66|1926.66|0
1603272600000|2020-10-21 09:30:00|1927.9|1927.9|1925.28|1925.28|1928.01|1928.01|1925.06|1925.06|0
1603272900000|2020-10-21 09:35:00|1925.32|1925.32|1928.74|1928.74|1928.84|1928.84|1923.61|1923.61|0
1603273200000|2020-10-21 09:40:00|1928.79|1928.79|1935.78|1935.78|1935.83|1935.83|1928.79|1928.79|0
1603273500000|2020-10-21 09:45:00|1935.89|1935.89|1934.38|1934.38|1936.05|1936.05|1933.66|1933.66|0
1603273800000|2020-10-21 09:50:00|1934.66|1934.66|1933.34|1933.34|1935.74|1935.74|1933.21|1933.21|0
1603274100000|2020-10-21 09:55:00|1933.23|1933.23|1932.4|1932.4|1933.23|1933.23|1930.38|1930.38|0
1603274400000|2020-10-21 10:00:00|1932.23|1932.23|1929.95|1929.95|1932.68|1932.68|1928.56|1928.56|0
1603274700000|2020-10-21 10:05:00|1929.79|1929.79|1929.5|1929.5|1930.66|1930.66|1928.99|1928.99|0
1603275000000|2020-10-21 10:10:00|1929.61|1929.61|1931.35|1931.35|1932.89|1932.89|1929.61|1929.61|0
1603275300000|2020-10-21 10:15:00|1931.41|1931.41|1930.14|1930.14|1932.6|1932.6|1929.5|1929.5|0
1603275600000|2020-10-21 10:20:00|1930.2|1930.2|1933.31|1933.31|1934.49|1934.49|1930.2|1930.2|0
1603275900000|2020-10-21 10:25:00|1933.3|1933.3|1933.6|1933.6|1934.33|1934.33|1932.79|1932.79|0
1603276200000|2020-10-21 10:30:00|1933.77|1933.77|1933.37|1933.37|1936.17|1936.17|1933.37|1933.37|0
1603276500000|2020-10-21 10:35:00|1933.54|1933.54|1937.79|1937.79|1937.98|1937.98|1933.52|1933.52|0
1603276800000|2020-10-21 10:40:00|1937.75|1937.75|1936.24|1936.24|1939.38|1939.38|1936.24|1936.24|0
1603277100000|2020-10-21 10:45:00|1936.07|1936.07|1940.74|1940.74|1941.23|1941.23|1936.04|1936.04|0
1603277400000|2020-10-21 10:50:00|1940.69|1940.69|1938.8|1938.8|1941.2|1941.2|1938.8|1938.8|0
1603277700000|2020-10-21 10:55:00|1938.74|1938.74|1936.44|1936.44|1938.74|1938.74|1936.23|1936.23|0
1603278000000|2020-10-21 11:00:00|1936.55|1936.55|1934.93|1934.93|1936.65|1936.65|1932.92|1932.92|0
1603278300000|2020-10-21 11:05:00|1934.99|1934.99|1934.38|1934.38|1935.82|1935.82|1934.38|1934.38|0
1603278600000|2020-10-21 11:10:00|1934.44|1934.44|1936.19|1936.19|1936.74|1936.74|1934.44|1934.44|0
1603278900000|2020-10-21 11:15:00|1936.15|1936.15|1940.03|1940.03|1940.03|1940.03|1935.16|1935.16|0
1603279200000|2020-10-21 11:20:00|1940.32|1940.32|1939.58|1939.58|1941.33|1941.33|1938.77|1938.77|0
1603279500000|2020-10-21 11:25:00|1939.57|1939.57|1939.12|1939.12|1940.34|1940.34|1938.1|1938.1|0
1603279800000|2020-10-21 11:30:00|1939.16|1939.16|1940.32|1940.32|1940.66|1940.66|1938.79|1938.79|0
1603280100000|2020-10-21 11:35:00|1940.82|1940.82|1937.55|1937.55|1941.09|1941.09|1937.47|1937.47|0
1603280400000|2020-10-21 11:40:00|1937.59|1937.59|1935.38|1935.38|1938.81|1938.81|1935.38|1935.38|0
1603280700000|2020-10-21 11:45:00|1935.55|1935.55|1934.46|1934.46|1936.49|1936.49|1934.4|1934.4|0
1603281000000|2020-10-21 11:50:00|1934.13|1934.13|1934.44|1934.44|1936.43|1936.43|1933.78|1933.78|0
1603281300000|2020-10-21 11:55:00|1934.5|1934.5|1933.58|1933.58|1934.94|1934.94|1932.58|1932.58|0
1603281600000|2020-10-21 12:00:00|1933.53|1933.53|1933.2|1933.2|1934.06|1934.06|1932.82|1932.82|0
1603281900000|2020-10-21 12:05:00|1933.24|1933.24|1932.35|1932.35|1933.33|1933.33|1931.06|1931.06|0
1603282200000|2020-10-21 12:10:00|1932.58|1932.58|1931.49|1931.49|1932.97|1932.97|1931.26|1931.26|0
1603282500000|2020-10-21 12:15:00|1931.55|1931.55|1931|1931|1931.78|1931.78|1929.55|1929.55|0
1603282800000|2020-10-21 12:20:00|1930.97|1930.97|1928.95|1928.95|1932.87|1932.87|1928.8|1928.8|0
1603283100000|2020-10-21 12:25:00|1928.28|1928.28|1930.37|1930.37|1930.53|1930.53|1927.46|1927.46|0
1603283400000|2020-10-21 12:30:00|1930.09|1930.09|1927.95|1927.95|1930.14|1930.14|1926.83|1926.83|0
1603283700000|2020-10-21 12:35:00|1927.78|1927.78|1929.53|1929.53|1929.53|1929.53|1926.88|1926.88|0
1603284000000|2020-10-21 12:40:00|1929.57|1929.57|1928.16|1928.16|1930.14|1930.14|1927.59|1927.59|0
1603284300000|2020-10-21 12:45:00|1928|1928|1927.29|1927.29|1928.88|1928.88|1927.23|1927.23|0
1603284600000|2020-10-21 12:50:00|1927.62|1927.62|1926.43|1926.43|1928.33|1928.33|1925.86|1925.86|0
1603284900000|2020-10-21 12:55:00|1926.77|1926.77|1925.01|1925.01|1927.55|1927.55|1924.95|1924.95|0
1603285200000|2020-10-21 13:00:00|1924.88|1924.88|1925.59|1925.59|1927.19|1927.19|1923.71|1923.71|0
1603285500000|2020-10-21 13:05:00|1925.62|1925.62|1925.56|1925.56|1926.12|1926.12|1924.38|1924.38|0
1603285800000|2020-10-21 13:10:00|1925.53|1925.53|1925.58|1925.58|1926.63|1926.63|1925.04|1925.04|0
1603286100000|2020-10-21 13:15:00|1925.54|1925.54|1926.66|1926.66|1927.53|1927.53|1924.64|1924.64|0
1603286400000|2020-10-21 13:20:00|1926.33|1926.33|1925.88|1925.88|1926.33|1926.33|1925.32|1925.32|0
1603286700000|2020-10-21 13:25:00|1926.04|1926.04|1927.55|1927.55|1928.49|1928.49|1925.76|1925.76|0
1603287000000|2020-10-21 13:30:00|1927.22|1927.22|1922.2|1922.2|1927.22|1927.22|1922.2|1922.2|0
1603287300000|2020-10-21 13:35:00|1922.25|1922.25|1922.42|1922.42|1922.81|1922.81|1920.24|1920.24|0
1603287600000|2020-10-21 13:40:00|1922.86|1922.86|1931.25|1931.25|1931.25|1931.25|1922.86|1922.86|0
1603287900000|2020-10-21 13:45:00|1931.41|1931.41|1926.4|1926.4|1931.41|1931.41|1926.4|1926.4|0
1603288200000|2020-10-21 13:50:00|1926.31|1926.31|1928.46|1928.46|1928.46|1928.46|1925.62|1925.62|0
1603288500000|2020-10-21 13:55:00|1928.79|1928.79|1934.15|1934.15|1934.19|1934.19|1927.48|1927.48|0
1603288800000|2020-10-21 14:00:00|1934.03|1934.03|1930.84|1930.84|1934.32|1934.32|1930.17|1930.17|0
1603289100000|2020-10-21 14:05:00|1930.78|1930.78|1935.28|1935.28|1935.29|1935.29|1929.94|1929.94|0
1603289400000|2020-10-21 14:10:00|1935.33|1935.33|1937.06|1937.06|1937.77|1937.77|1933.77|1933.77|0
1603289700000|2020-10-21 14:15:00|1937.22|1937.22|1934.12|1934.12|1937.39|1937.39|1932.46|1932.46|0
1603290000000|2020-10-21 14:20:00|1934.18|1934.18|1929.28|1929.28|1934.89|1934.89|1929.19|1929.19|0
1603290300000|2020-10-21 14:25:00|1929.24|1929.24|1925.25|1925.25|1929.24|1929.24|1923.34|1923.34|0
1603290600000|2020-10-21 14:30:00|1925.19|1925.19|1924.26|1924.26|1925.91|1925.91|1923.66|1923.66|0
1603290900000|2020-10-21 14:35:00|1924.14|1924.14|1928.76|1928.76|1928.76|1928.76|1923.34|1923.34|0
1603291200000|2020-10-21 14:40:00|1928.87|1928.87|1928.58|1928.58|1930.59|1930.59|1928.21|1928.21|0
1603291500000|2020-10-21 14:45:00|1928.54|1928.54|1924.8|1924.8|1928.66|1928.66|1924.8|1924.8|0
1603291800000|2020-10-21 14:50:00|1924.92|1924.92|1923.29|1923.29|1925.2|1925.2|1923.23|1923.23|0
1603292100000|2020-10-21 14:55:00|1923.26|1923.26|1924.95|1924.95|1925.23|1925.23|1922.51|1922.51|0
1603292400000|2020-10-21 15:00:00|1925.12|1925.12|1924.86|1924.86|1925.3|1925.3|1923.27|1923.27|0
1603292700000|2020-10-21 15:05:00|1924.69|1924.69|1923.31|1923.31|1924.84|1924.84|1923|1923|0
1603293000000|2020-10-21 15:10:00|1923.25|1923.25|1921.33|1921.33|1923.25|1923.25|1920.39|1920.39|0
1603293300000|2020-10-21 15:15:00|1921.27|1921.27|1921.49|1921.49|1922.06|1922.06|1917.19|1917.19|0
1603293600000|2020-10-21 15:20:00|1921.45|1921.45|1920.03|1920.03|1921.45|1921.45|1917.8|1917.8|0
1603293900000|2020-10-21 15:25:00|1920.1|1920.1|1917.96|1917.96|1920.45|1920.45|1916.62|1916.62|0
1603350900000|2020-10-22 07:15:00|1916.58|1916.58|1919.01|1919.01|1924.06|1924.06|1916.58|1916.58|0
1603351200000|2020-10-22 07:20:00|1918.85|1918.85|1920.36|1920.36|1920.93|1920.93|1915.97|1915.97|0
1603351500000|2020-10-22 07:25:00|1920.7|1920.7|1923.95|1923.95|1924.35|1924.35|1916.96|1916.96|0
1603351800000|2020-10-22 07:30:00|1923.73|1923.73|1930.19|1930.19|1930.19|1930.19|1922.24|1922.24|0
1603352100000|2020-10-22 07:35:00|1930.36|1930.36|1933.92|1933.92|1935.89|1935.89|1930.02|1930.02|0
1603352400000|2020-10-22 07:40:00|1933.59|1933.59|1934.08|1934.08|1935.28|1935.28|1931.13|1931.13|0
1603352700000|2020-10-22 07:45:00|1933.74|1933.74|1933.55|1933.55|1934.42|1934.42|1929.49|1929.49|0
1603353000000|2020-10-22 07:50:00|1933.32|1933.32|1937.18|1937.18|1937.18|1937.18|1932.62|1932.62|0
1603353300000|2020-10-22 07:55:00|1937.29|1937.29|1940.3|1940.3|1941.17|1941.17|1937.19|1937.19|0
1603353600000|2020-10-22 08:00:00|1940.14|1940.14|1948.12|1948.12|1948.12|1948.12|1939.86|1939.86|0
1603353900000|2020-10-22 08:05:00|1948.23|1948.23|1943.71|1943.71|1948.74|1948.74|1943.71|1943.71|0
1603354200000|2020-10-22 08:10:00|1943.87|1943.87|1940.21|1940.21|1945.06|1945.06|1939.87|1939.87|0
1603354500000|2020-10-22 08:15:00|1940.09|1940.09|1939.63|1939.63|1942.73|1942.73|1939.47|1939.47|0
1603354800000|2020-10-22 08:20:00|1939.52|1939.52|1939.71|1939.71|1940.27|1940.27|1938.38|1938.38|0
1603355100000|2020-10-22 08:25:00|1939.66|1939.66|1944.5|1944.5|1944.78|1944.78|1939.66|1939.66|0
1603355400000|2020-10-22 08:30:00|1944.83|1944.83|1940.34|1940.34|1945.08|1945.08|1940.28|1940.28|0
1603355700000|2020-10-22 08:35:00|1940.39|1940.39|1938.26|1938.26|1940.39|1940.39|1937.73|1937.73|0
1603356000000|2020-10-22 08:40:00|1938.09|1938.09|1946.58|1946.58|1947.46|1947.46|1937.89|1937.89|0
1603356300000|2020-10-22 08:45:00|1946.53|1946.53|1939.44|1939.44|1946.58|1946.58|1938.78|1938.78|0
1603356600000|2020-10-22 08:50:00|1939.48|1939.48|1943.02|1943.02|1943.02|1943.02|1939.21|1939.21|0
1603356900000|2020-10-22 08:55:00|1943.08|1943.08|1940.42|1940.42|1943.13|1943.13|1940.42|1940.42|0
1603357200000|2020-10-22 09:00:00|1940.36|1940.36|1939.3|1939.3|1941.01|1941.01|1939.29|1939.29|0
1603357500000|2020-10-22 09:05:00|1939.26|1939.26|1935.6|1935.6|1939.26|1939.26|1934.77|1934.77|0
1603357800000|2020-10-22 09:10:00|1935.61|1935.61|1931.85|1931.85|1936.24|1936.24|1931.85|1931.85|0
1603358100000|2020-10-22 09:15:00|1931.77|1931.77|1933.03|1933.03|1933.03|1933.03|1930.71|1930.71|0
1603358400000|2020-10-22 09:20:00|1932.97|1932.97|1932.73|1932.73|1933.14|1933.14|1931.95|1931.95|0
1603358700000|2020-10-22 09:25:00|1932.84|1932.84|1929.69|1929.69|1932.84|1932.84|1929.69|1929.69|0
1603359000000|2020-10-22 09:30:00|1929.71|1929.71|1931.38|1931.38|1932.6|1932.6|1929.48|1929.48|0
1603359300000|2020-10-22 09:35:00|1931.83|1931.83|1932.99|1932.99|1935.8|1935.8|1930.98|1930.98|0
1603359600000|2020-10-22 09:40:00|1932.82|1932.82|1932.49|1932.49|1933.46|1933.46|1932.15|1932.15|0
1603359900000|2020-10-22 09:45:00|1932.47|1932.47|1930.94|1930.94|1933.36|1933.36|1930.57|1930.57|0
1603360200000|2020-10-22 09:50:00|1930.95|1930.95|1934.92|1934.92|1934.92|1934.92|1930.81|1930.81|0
1603360500000|2020-10-22 09:55:00|1935.09|1935.09|1935.86|1935.86|1936.56|1936.56|1934.45|1934.45|0
1603360800000|2020-10-22 10:00:00|1935.9|1935.9|1932.79|1932.79|1935.9|1935.9|1932.3|1932.3|0
1603361100000|2020-10-22 10:05:00|1932.95|1932.95|1931.61|1931.61|1932.95|1932.95|1930.39|1930.39|0
1603361400000|2020-10-22 10:10:00|1931.45|1931.45|1932.08|1932.08|1932.08|1932.08|1929.5|1929.5|0
1603361700000|2020-10-22 10:15:00|1932.13|1932.13|1936.09|1936.09|1936.09|1936.09|1930.48|1930.48|0
1603362000000|2020-10-22 10:20:00|1936.15|1936.15|1941.89|1941.89|1942.1|1942.1|1936.15|1936.15|0
1603362300000|2020-10-22 10:25:00|1942.12|1942.12|1941.13|1941.13|1942.95|1942.95|1938.8|1938.8|0
1603362600000|2020-10-22 10:30:00|1941.03|1941.03|1935.7|1935.7|1942.44|1942.44|1935.7|1935.7|0
1603362900000|2020-10-22 10:35:00|1935.65|1935.65|1937.72|1937.72|1940.36|1940.36|1935.65|1935.65|0
1603363200000|2020-10-22 10:40:00|1937.71|1937.71|1939.33|1939.33|1939.53|1939.53|1937.64|1937.64|0
1603363500000|2020-10-22 10:45:00|1939.24|1939.24|1940.26|1940.26|1942.1|1942.1|1939.24|1939.24|0
1603363800000|2020-10-22 10:50:00|1940.3|1940.3|1938.33|1938.33|1940.31|1940.31|1938.29|1938.29|0
1603364100000|2020-10-22 10:55:00|1939|1939|1939.09|1939.09|1939.67|1939.67|1936.66|1936.66|0
1603364400000|2020-10-22 11:00:00|1939.26|1939.26|1936.39|1936.39|1940.03|1940.03|1935.67|1935.67|0
1603364700000|2020-10-22 11:05:00|1936.27|1936.27|1937.6|1937.6|1940.65|1940.65|1936.23|1936.23|0
1603365000000|2020-10-22 11:10:00|1937.53|1937.53|1936.12|1936.12|1938.46|1938.46|1935.38|1935.38|0
1603365300000|2020-10-22 11:15:00|1936.46|1936.46|1937.22|1937.22|1937.38|1937.38|1934.63|1934.63|0
1603365600000|2020-10-22 11:20:00|1937.05|1937.05|1936.77|1936.77|1940.69|1940.69|1936.77|1936.77|0
1603365900000|2020-10-22 11:25:00|1936.75|1936.75|1934.41|1934.41|1936.75|1936.75|1934.35|1934.35|0
1603366200000|2020-10-22 11:30:00|1934.69|1934.69|1935.07|1935.07|1936.2|1936.2|1933.92|1933.92|0
1603366500000|2020-10-22 11:35:00|1934.9|1934.9|1935.83|1935.83|1935.94|1935.94|1934.55|1934.55|0
1603366800000|2020-10-22 11:40:00|1935.85|1935.85|1936.36|1936.36|1937.32|1937.32|1935.85|1935.85|0
1603367100000|2020-10-22 11:45:00|1936.35|1936.35|1940.28|1940.28|1940.28|1940.28|1936.35|1936.35|0
1603367400000|2020-10-22 11:50:00|1940.29|1940.29|1940.42|1940.42|1940.46|1940.46|1938.66|1938.66|0
1603367700000|2020-10-22 11:55:00|1940.44|1940.44|1937.98|1937.98|1940.48|1940.48|1936.87|1936.87|0
1603368000000|2020-10-22 12:00:00|1937.99|1937.99|1938.33|1938.33|1939.26|1939.26|1937.69|1937.69|0
1603368300000|2020-10-22 12:05:00|1938.16|1938.16|1937.72|1937.72|1938.72|1938.72|1936.41|1936.41|0
1603368600000|2020-10-22 12:10:00|1937.8|1937.8|1936.28|1936.28|1938.12|1938.12|1936.2|1936.2|0
1603368900000|2020-10-22 12:15:00|1936.3|1936.3|1936.12|1936.12|1938.3|1938.3|1935.95|1935.95|0
1603369200000|2020-10-22 12:20:00|1936.06|1936.06|1932.9|1932.9|1936.12|1936.12|1932.44|1932.44|0
1603369500000|2020-10-22 12:25:00|1932.86|1932.86|1929.89|1929.89|1932.86|1932.86|1929.88|1929.88|0
1603369800000|2020-10-22 12:30:00|1930.22|1930.22|1922.31|1922.31|1932.26|1932.26|1921.67|1921.67|0
1603370100000|2020-10-22 12:35:00|1921.97|1921.97|1920.59|1920.59|1921.97|1921.97|1919.6|1919.6|0
1603370400000|2020-10-22 12:40:00|1920.36|1920.36|1921.51|1921.51|1922.59|1922.59|1919.47|1919.47|0
1603370700000|2020-10-22 12:45:00|1921.49|1921.49|1917.33|1917.33|1921.66|1921.66|1917.33|1917.33|0
1603371000000|2020-10-22 12:50:00|1917.27|1917.27|1918.67|1918.67|1920.03|1920.03|1917.08|1917.08|0
1603371300000|2020-10-22 12:55:00|1918.64|1918.64|1918.49|1918.49|1920.2|1920.2|1918.1|1918.1|0
1603371600000|2020-10-22 13:00:00|1918.66|1918.66|1922.29|1922.29|1922.46|1922.46|1918.66|1918.66|0
1603371900000|2020-10-22 13:05:00|1922.12|1922.12|1918.17|1918.17|1922.54|1922.54|1918.17|1918.17|0
1603372200000|2020-10-22 13:10:00|1918.22|1918.22|1919.56|1919.56|1920.33|1920.33|1918.22|1918.22|0
1603372500000|2020-10-22 13:15:00|1919.68|1919.68|1918.27|1918.27|1919.86|1919.86|1918.2|1918.2|0
1603372800000|2020-10-22 13:20:00|1918.21|1918.21|1922.77|1922.77|1923.39|1923.39|1918.16|1918.16|0
1603373100000|2020-10-22 13:25:00|1922.81|1922.81|1924.7|1924.7|1925.76|1925.76|1922.81|1922.81|0
1603373400000|2020-10-22 13:30:00|1924.87|1924.87|1926.81|1926.81|1926.81|1926.81|1924.25|1924.25|0
1603373700000|2020-10-22 13:35:00|1926.87|1926.87|1927.6|1927.6|1929.63|1929.63|1926.06|1926.06|0
1603374000000|2020-10-22 13:40:00|1927.71|1927.71|1931.44|1931.44|1931.44|1931.44|1926.95|1926.95|0
1603374300000|2020-10-22 13:45:00|1931.61|1931.61|1932.69|1932.69|1933.21|1933.21|1930.82|1930.82|0
1603374600000|2020-10-22 13:50:00|1932.75|1932.75|1933.38|1933.38|1933.38|1933.38|1930.44|1930.44|0
1603374900000|2020-10-22 13:55:00|1933.42|1933.42|1935.78|1935.78|1938.7|1938.7|1933.42|1933.42|0
1603375200000|2020-10-22 14:00:00|1935.95|1935.95|1941.2|1941.2|1941.82|1941.82|1935.95|1935.95|0
1603375500000|2020-10-22 14:05:00|1941.14|1941.14|1938.32|1938.32|1941.31|1941.31|1938.12|1938.12|0
1603375800000|2020-10-22 14:10:00|1938.48|1938.48|1942.57|1942.57|1942.57|1942.57|1938.37|1938.37|0
1603376100000|2020-10-22 14:15:00|1942.62|1942.62|1942.36|1942.36|1944.08|1944.08|1942.17|1942.17|0
1603376400000|2020-10-22 14:20:00|1942.31|1942.31|1937.23|1937.23|1942.31|1942.31|1937.23|1937.23|0
1603376700000|2020-10-22 14:25:00|1937.19|1937.19|1935.85|1935.85|1938.46|1938.46|1935.44|1935.44|0
1603377000000|2020-10-22 14:30:00|1935.79|1935.79|1936.3|1936.3|1939.27|1939.27|1935.47|1935.47|0
1603377300000|2020-10-22 14:35:00|1936.47|1936.47|1939.22|1939.22|1940.6|1940.6|1936.47|1936.47|0
1603377600000|2020-10-22 14:40:00|1939.2|1939.2|1937.94|1937.94|1940.58|1940.58|1937.93|1937.93|0
1603377900000|2020-10-22 14:45:00|1938.16|1938.16|1941.4|1941.4|1941.4|1941.4|1937.46|1937.46|0
1603378200000|2020-10-22 14:50:00|1941.46|1941.46|1944.9|1944.9|1945.89|1945.89|1939.95|1939.95|0
1603378500000|2020-10-22 14:55:00|1945.06|1945.06|1943.7|1943.7|1945.46|1945.46|1943.7|1943.7|0
1603378800000|2020-10-22 15:00:00|1943.47|1943.47|1946.09|1946.09|1946.74|1946.74|1943.47|1943.47|0
1603379100000|2020-10-22 15:05:00|1945.93|1945.93|1947.54|1947.54|1948.9|1948.9|1945.71|1945.71|0
1603379400000|2020-10-22 15:10:00|1947.5|1947.5|1950.37|1950.37|1950.37|1950.37|1946.82|1946.82|0
1603379700000|2020-10-22 15:15:00|1950.41|1950.41|1950.18|1950.18|1950.83|1950.83|1948.35|1948.35|0
1603380000000|2020-10-22 15:20:00|1950.24|1950.24|1952.21|1952.21|1953.31|1953.31|1950.2|1950.2|0
1603380300000|2020-10-22 15:25:00|1952.19|1952.19|1947.52|1947.52|1952.19|1952.19|1947.15|1947.15|0
1603437300000|2020-10-23 07:15:00|2002.05|2002.05|2005.43|2005.43|2008|2008|2001.82|2001.82|0
1603437600000|2020-10-23 07:20:00|2005.39|2005.39|2011.7|2011.7|2014.65|2014.65|2005.05|2005.05|0
1603437900000|2020-10-23 07:25:00|2011.81|2011.81|2011.43|2011.43|2016.48|2016.48|2011.15|2011.15|0
1603438200000|2020-10-23 07:30:00|2012.68|2012.68|2018.75|2018.75|2018.81|2018.81|2012.68|2012.68|0
1603438500000|2020-10-23 07:35:00|2018.8|2018.8|2018.78|2018.78|2020.39|2020.39|2017.28|2017.28|0
1603438800000|2020-10-23 07:40:00|2019.11|2019.11|2017.56|2017.56|2019.86|2019.86|2017.29|2017.29|0
1603439100000|2020-10-23 07:45:00|2017.64|2017.64|2017.53|2017.53|2019.67|2019.67|2015.29|2015.29|0
1603439400000|2020-10-23 07:50:00|2017.56|2017.56|2020.63|2020.63|2022.61|2022.61|2017.56|2017.56|0
1603439700000|2020-10-23 07:55:00|2020.53|2020.53|2021.8|2021.8|2025.09|2025.09|2019.74|2019.74|0
1603440000000|2020-10-23 08:00:00|2021.97|2021.97|2022.43|2022.43|2023.43|2023.43|2020.26|2020.26|0
1603440300000|2020-10-23 08:05:00|2022.59|2022.59|2025.55|2025.55|2026.25|2026.25|2022.2|2022.2|0
1603440600000|2020-10-23 08:10:00|2025.43|2025.43|2028.98|2028.98|2031.65|2031.65|2025.43|2025.43|0
1603440900000|2020-10-23 08:15:00|2029.15|2029.15|2034.97|2034.97|2034.97|2034.97|2028.59|2028.59|0
1603441200000|2020-10-23 08:20:00|2034.8|2034.8|2034.53|2034.53|2037.59|2037.59|2034.46|2034.46|0
1603441500000|2020-10-23 08:25:00|2034.69|2034.69|2033.68|2033.68|2039.05|2039.05|2033.14|2033.14|0
1603441800000|2020-10-23 08:30:00|2033.73|2033.73|2034.91|2034.91|2035.23|2035.23|2030.94|2030.94|0
1603442100000|2020-10-23 08:35:00|2035.08|2035.08|2037.07|2037.07|2039.03|2039.03|2035.08|2035.08|0
1603442400000|2020-10-23 08:40:00|2036.9|2036.9|2037.19|2037.19|2037.2|2037.2|2033.8|2033.8|0
1603442700000|2020-10-23 08:45:00|2037.02|2037.02|2040|2040|2041.51|2041.51|2036.92|2036.92|0
1603443000000|2020-10-23 08:50:00|2039.99|2039.99|2039.37|2039.37|2040.31|2040.31|2036.67|2036.67|0
1603443300000|2020-10-23 08:55:00|2039.54|2039.54|2036.13|2036.13|2039.6|2039.6|2034.3|2034.3|0
1603443600000|2020-10-23 09:00:00|2036.19|2036.19|2037.36|2037.36|2037.8|2037.8|2035.15|2035.15|0
1603443900000|2020-10-23 09:05:00|2037.53|2037.53|2031.95|2031.95|2037.86|2037.86|2031.74|2031.74|0
1603444200000|2020-10-23 09:10:00|2032.11|2032.11|2033.63|2033.63|2033.74|2033.74|2030.69|2030.69|0
1603444500000|2020-10-23 09:15:00|2033.83|2033.83|2034.51|2034.51|2036.47|2036.47|2033.12|2033.12|0
1603444800000|2020-10-23 09:20:00|2034.6|2034.6|2036.42|2036.42|2039.03|2039.03|2034.6|2034.6|0
1603445100000|2020-10-23 09:25:00|2036.7|2036.7|2039.21|2039.21|2040.05|2040.05|2036.41|2036.41|0
1603445400000|2020-10-23 09:30:00|2039.38|2039.38|2048.48|2048.48|2048.48|2048.48|2038.82|2038.82|0
1603445700000|2020-10-23 09:35:00|2048.52|2048.52|2046.58|2046.58|2048.64|2048.64|2046.5|2046.5|0
1603446000000|2020-10-23 09:40:00|2046.66|2046.66|2045.71|2045.71|2046.66|2046.66|2044.2|2044.2|0
1603446300000|2020-10-23 09:45:00|2045.75|2045.75|2048.96|2048.96|2049.14|2049.14|2045.49|2045.49|0
1603446600000|2020-10-23 09:50:00|2048.79|2048.79|2049.68|2049.68|2051.18|2051.18|2047.97|2047.97|0
1603446900000|2020-10-23 09:55:00|2049.64|2049.64|2047.85|2047.85|2049.64|2049.64|2046.34|2046.34|0
1603447200000|2020-10-23 10:00:00|2047.96|2047.96|2049.08|2049.08|2050.61|2050.61|2047.96|2047.96|0
1603447500000|2020-10-23 10:05:00|2049.13|2049.13|2048.71|2048.71|2049.61|2049.61|2047.67|2047.67|0
1603447800000|2020-10-23 10:10:00|2048.53|2048.53|2049.23|2049.23|2049.84|2049.84|2047.46|2047.46|0
1603448100000|2020-10-23 10:15:00|2049.29|2049.29|2049.2|2049.2|2050.88|2050.88|2048.49|2048.49|0
1603448400000|2020-10-23 10:20:00|2049.14|2049.14|2043.44|2043.44|2049.87|2049.87|2042.93|2042.93|0
1603448700000|2020-10-23 10:25:00|2043.27|2043.27|2044.37|2044.37|2045.77|2045.77|2040.87|2040.87|0
1603449000000|2020-10-23 10:30:00|2044.25|2044.25|2047.83|2047.83|2048.32|2048.32|2043.11|2043.11|0
1603449300000|2020-10-23 10:35:00|2047.77|2047.77|2048.25|2048.25|2049.59|2049.59|2047.42|2047.42|0
1603449600000|2020-10-23 10:40:00|2048.08|2048.08|2049.87|2049.87|2050.51|2050.51|2046.9|2046.9|0
1603449900000|2020-10-23 10:45:00|2049.81|2049.81|2047.14|2047.14|2050.17|2050.17|2046.7|2046.7|0
1603450200000|2020-10-23 10:50:00|2047.08|2047.08|2046.82|2046.82|2048.51|2048.51|2046.2|2046.2|0
1603450500000|2020-10-23 10:55:00|2046.76|2046.76|2034.9|2034.9|2047.77|2047.77|2034.9|2034.9|0
1603450800000|2020-10-23 11:00:00|2034.03|2034.03|2034.29|2034.29|2035.72|2035.72|2033.68|2033.68|0
1603451100000|2020-10-23 11:05:00|2033.95|2033.95|2036.99|2036.99|2037.98|2037.98|2033.68|2033.68|0
1603451400000|2020-10-23 11:10:00|2037.1|2037.1|2035.42|2035.42|2037.83|2037.83|2034.32|2034.32|0
1603451700000|2020-10-23 11:15:00|2035.59|2035.59|2038.14|2038.14|2038.14|2038.14|2034.69|2034.69|0
1603452000000|2020-10-23 11:20:00|2038.26|2038.26|2039.79|2039.79|2040.86|2040.86|2037.43|2037.43|0
1603452300000|2020-10-23 11:25:00|2039.56|2039.56|2039.68|2039.68|2039.93|2039.93|2038.21|2038.21|0
1603452600000|2020-10-23 11:30:00|2039.79|2039.79|2044.42|2044.42|2045.26|2045.26|2039.07|2039.07|0
1603452900000|2020-10-23 11:35:00|2044.36|2044.36|2047.15|2047.15|2048.62|2048.62|2044.36|2044.36|0
1603453200000|2020-10-23 11:40:00|2047.21|2047.21|2048.08|2048.08|2049.04|2049.04|2045.57|2045.57|0
1603453500000|2020-10-23 11:45:00|2048.02|2048.02|2048.04|2048.04|2048.49|2048.49|2046.87|2046.87|0
1603453800000|2020-10-23 11:50:00|2047.81|2047.81|2052.1|2052.1|2052.1|2052.1|2047.39|2047.39|0
1603454100000|2020-10-23 11:55:00|2051.99|2051.99|2052.03|2052.03|2052.42|2052.42|2050.54|2050.54|0
1603454400000|2020-10-23 12:00:00|2051.58|2051.58|2047.25|2047.25|2051.7|2051.7|2047.19|2047.19|0
1603454700000|2020-10-23 12:05:00|2047.17|2047.17|2046.42|2046.42|2047.17|2047.17|2043.81|2043.81|0
1603455000000|2020-10-23 12:10:00|2046.38|2046.38|2043.66|2043.66|2048.48|2048.48|2042.45|2042.45|0
1603455300000|2020-10-23 12:15:00|2043.87|2043.87|2046.24|2046.24|2046.58|2046.58|2043.87|2043.87|0
1603455600000|2020-10-23 12:20:00|2046.3|2046.3|2046.93|2046.93|2047.96|2047.96|2046.27|2046.27|0
1603455900000|2020-10-23 12:25:00|2046.76|2046.76|2047.64|2047.64|2047.64|2047.64|2044.06|2044.06|0
1603456200000|2020-10-23 12:30:00|2047.79|2047.79|2050.6|2050.6|2050.99|2050.99|2047.35|2047.35|0
1603456500000|2020-10-23 12:35:00|2050.43|2050.43|2053.47|2053.47|2053.47|2053.47|2050.43|2050.43|0
1603456800000|2020-10-23 12:40:00|2053.63|2053.63|2057.32|2057.32|2058.91|2058.91|2053.31|2053.31|0
1603457100000|2020-10-23 12:45:00|2057.21|2057.21|2057.8|2057.8|2058.69|2058.69|2054.9|2054.9|0
1603457400000|2020-10-23 12:50:00|2057.76|2057.76|2061.58|2061.58|2062.27|2062.27|2057.76|2057.76|0
1603457700000|2020-10-23 12:55:00|2061.75|2061.75|2059.95|2059.95|2063.1|2063.1|2059.78|2059.78|0
1603458000000|2020-10-23 13:00:00|2059.89|2059.89|2061.2|2061.2|2061.42|2061.42|2056.6|2056.6|0
1603458300000|2020-10-23 13:05:00|2061.36|2061.36|2059.41|2059.41|2061.76|2061.76|2059.41|2059.41|0
1603458600000|2020-10-23 13:10:00|2059.52|2059.52|2059.4|2059.4|2061.51|2061.51|2058.76|2058.76|0
1603458900000|2020-10-23 13:15:00|2059.23|2059.23|2058.09|2058.09|2060.96|2060.96|2058.09|2058.09|0
1603459200000|2020-10-23 13:20:00|2058.26|2058.26|2058.46|2058.46|2059.83|2059.83|2057.89|2057.89|0
1603459500000|2020-10-23 13:25:00|2058.29|2058.29|2056.57|2056.57|2058.69|2058.69|2056.57|2056.57|0
1603459800000|2020-10-23 13:30:00|2056.45|2056.45|2055.6|2055.6|2057.29|2057.29|2052.34|2052.34|0
1603460100000|2020-10-23 13:35:00|2055.55|2055.55|2054.79|2054.79|2055.55|2055.55|2051.01|2051.01|0
1603460400000|2020-10-23 13:40:00|2054.82|2054.82|2053.29|2053.29|2056.18|2056.18|2052.85|2052.85|0
1603460700000|2020-10-23 13:45:00|2053.12|2053.12|2050|2050|2053.12|2053.12|2049.66|2049.66|0
1603461000000|2020-10-23 13:50:00|2049.9|2049.9|2051.89|2051.89|2053.28|2053.28|2049.1|2049.1|0
1603461300000|2020-10-23 13:55:00|2051.83|2051.83|2050.67|2050.67|2052.36|2052.36|2050.12|2050.12|0
1603461600000|2020-10-23 14:00:00|2050.5|2050.5|2048.87|2048.87|2050.5|2050.5|2047.82|2047.82|0
1603461900000|2020-10-23 14:05:00|2048.81|2048.81|2048.16|2048.16|2050|2050|2044.98|2044.98|0
1603462200000|2020-10-23 14:10:00|2048.17|2048.17|2047.13|2047.13|2049.41|2049.41|2046.81|2046.81|0
1603462500000|2020-10-23 14:15:00|2047.19|2047.19|2039.5|2039.5|2047.19|2047.19|2039.29|2039.29|0
1603462800000|2020-10-23 14:20:00|2039.46|2039.46|2040|2040|2040.94|2040.94|2037.43|2037.43|0
1603463100000|2020-10-23 14:25:00|2039.94|2039.94|2043.26|2043.26|2044.2|2044.2|2039.13|2039.13|0
1603463400000|2020-10-23 14:30:00|2043.22|2043.22|2047.18|2047.18|2047.2|2047.2|2042.91|2042.91|0
1603463700000|2020-10-23 14:35:00|2047.24|2047.24|2047.49|2047.49|2048.08|2048.08|2044.94|2044.94|0
1603464000000|2020-10-23 14:40:00|2047.44|2047.44|2044.73|2044.73|2048.15|2048.15|2043.93|2043.93|0
1603464300000|2020-10-23 14:45:00|2044.78|2044.78|2041.9|2041.9|2045.98|2045.98|2041.84|2041.84|0
1603464600000|2020-10-23 14:50:00|2042.01|2042.01|2041.47|2041.47|2043.93|2043.93|2041.31|2041.31|0
1603464900000|2020-10-23 14:55:00|2041.31|2041.31|2039.64|2039.64|2042.43|2042.43|2038.57|2038.57|0
1603465200000|2020-10-23 15:00:00|2039.53|2039.53|2037.12|2037.12|2040.18|2040.18|2037.12|2037.12|0
1603465500000|2020-10-23 15:05:00|2036.95|2036.95|2035.07|2035.07|2037.34|2037.34|2034.91|2034.91|0
1603465800000|2020-10-23 15:10:00|2035.24|2035.24|2035.54|2035.54|2036.52|2036.52|2034.49|2034.49|0
1603466100000|2020-10-23 15:15:00|2035.58|2035.58|2037.4|2037.4|2037.4|2037.4|2035.26|2035.26|0
1603466400000|2020-10-23 15:20:00|2037.45|2037.45|2034.95|2034.95|2038.66|2038.66|2034.24|2034.24|0
1603466700000|2020-10-23 15:25:00|2035.12|2035.12|2039.94|2039.94|2040.08|2040.08|2034.43|2034.43|0
1603700100000|2020-10-26 08:15:00|2037.62|2037.62|2047.68|2047.68|2047.73|2047.73|2037.12|2037.12|0
1603700400000|2020-10-26 08:20:00|2047.73|2047.73|2045.97|2045.97|2048.85|2048.85|2044.25|2044.25|0
1603700700000|2020-10-26 08:25:00|2046.03|2046.03|2049.22|2049.22|2053.76|2053.76|2045.93|2045.93|0
1603701000000|2020-10-26 08:30:00|2049.08|2049.08|2055.96|2055.96|2056.35|2056.35|2047.72|2047.72|0
1603701300000|2020-10-26 08:35:00|2055.9|2055.9|2063.47|2063.47|2065.6|2065.6|2055.64|2055.64|0
1603701600000|2020-10-26 08:40:00|2063.31|2063.31|2064.97|2064.97|2068.85|2068.85|2063.13|2063.13|0
1603701900000|2020-10-26 08:45:00|2065.31|2065.31|2070.38|2070.38|2070.38|2070.38|2065.08|2065.08|0
1603702200000|2020-10-26 08:50:00|2070.42|2070.42|2072.37|2072.37|2073.1|2073.1|2067.62|2067.62|0
1603702500000|2020-10-26 08:55:00|2072.2|2072.2|2071.46|2071.46|2076.41|2076.41|2070.54|2070.54|0
1603702800000|2020-10-26 09:00:00|2071.69|2071.69|2069.3|2069.3|2071.69|2071.69|2068.7|2068.7|0
1603703100000|2020-10-26 09:05:00|2069.13|2069.13|2072.67|2072.67|2074.47|2074.47|2068.64|2068.64|0
1603703400000|2020-10-26 09:10:00|2072.83|2072.83|2074.64|2074.64|2075.51|2075.51|2072.62|2072.62|0
1603703700000|2020-10-26 09:15:00|2074.66|2074.66|2080.49|2080.49|2081.48|2081.48|2074.66|2074.66|0
1603704000000|2020-10-26 09:20:00|2080.45|2080.45|2080.25|2080.25|2083.41|2083.41|2079.1|2079.1|0
1603704300000|2020-10-26 09:25:00|2079.96|2079.96|2071.52|2071.52|2079.96|2079.96|2070.27|2070.27|0
1603704600000|2020-10-26 09:30:00|2072.02|2072.02|2070.08|2070.08|2073.26|2073.26|2069.52|2069.52|0
1603704900000|2020-10-26 09:35:00|2070.09|2070.09|2071.52|2071.52|2071.52|2071.52|2067.91|2067.91|0
1603705200000|2020-10-26 09:40:00|2071.35|2071.35|2067.17|2067.17|2071.74|2071.74|2067.17|2067.17|0
1603705500000|2020-10-26 09:45:00|2067.06|2067.06|2059.89|2059.89|2067.06|2067.06|2059.01|2059.01|0
1603705800000|2020-10-26 09:50:00|2059.39|2059.39|2060.03|2060.03|2060.03|2060.03|2055.96|2055.96|0
1603706100000|2020-10-26 09:55:00|2059.99|2059.99|2055.11|2055.11|2060.12|2060.12|2055.11|2055.11|0
1603706400000|2020-10-26 10:00:00|2055.03|2055.03|2053.45|2053.45|2057.11|2057.11|2052.88|2052.88|0
1603706700000|2020-10-26 10:05:00|2053.51|2053.51|2056.54|2056.54|2057.14|2057.14|2053.51|2053.51|0
1603707000000|2020-10-26 10:10:00|2056.5|2056.5|2062.27|2062.27|2062.42|2062.42|2055.75|2055.75|0
1603707300000|2020-10-26 10:15:00|2062.38|2062.38|2061.85|2061.85|2064.31|2064.31|2060|2060|0
1603707600000|2020-10-26 10:20:00|2061.81|2061.81|2062.5|2062.5|2063.79|2063.79|2060.68|2060.68|0
1603707900000|2020-10-26 10:25:00|2062.56|2062.56|2066.67|2066.67|2066.73|2066.73|2062.21|2062.21|0
1603708200000|2020-10-26 10:30:00|2066.66|2066.66|2063.97|2063.97|2066.85|2066.85|2062.74|2062.74|0
1603708500000|2020-10-26 10:35:00|2064.01|2064.01|2066.18|2066.18|2067.35|2067.35|2064.01|2064.01|0
1603708800000|2020-10-26 10:40:00|2066.51|2066.51|2062.97|2062.97|2066.58|2066.58|2062.97|2062.97|0
1603709100000|2020-10-26 10:45:00|2062.57|2062.57|2064.79|2064.79|2065.17|2065.17|2060.87|2060.87|0
1603709400000|2020-10-26 10:50:00|2064.77|2064.77|2067.55|2067.55|2067.98|2067.98|2064.6|2064.6|0
1603709700000|2020-10-26 10:55:00|2067.62|2067.62|2069.5|2069.5|2069.7|2069.7|2066.03|2066.03|0
1603710000000|2020-10-26 11:00:00|2069.52|2069.52|2070.18|2070.18|2070.18|2070.18|2068.69|2068.69|0
1603710300000|2020-10-26 11:05:00|2070.13|2070.13|2072.18|2072.18|2073.65|2073.65|2069.84|2069.84|0
1603710600000|2020-10-26 11:10:00|2072.51|2072.51|2074.8|2074.8|2076.06|2076.06|2072.17|2072.17|0
1603710900000|2020-10-26 11:15:00|2074.57|2074.57|2072.76|2072.76|2074.8|2074.8|2071.85|2071.85|0
1603711200000|2020-10-26 11:20:00|2073.26|2073.26|2071.38|2071.38|2074.73|2074.73|2070.95|2070.95|0
1603711500000|2020-10-26 11:25:00|2071.5|2071.5|2070.18|2070.18|2071.51|2071.51|2069|2069|0
1603711800000|2020-10-26 11:30:00|2070.34|2070.34|2070.88|2070.88|2071.05|2071.05|2069.66|2069.66|0
1603712100000|2020-10-26 11:35:00|2071.05|2071.05|2068.64|2068.64|2071.55|2071.55|2068.26|2068.26|0
1603712400000|2020-10-26 11:40:00|2068.58|2068.58|2064.59|2064.59|2069.16|2069.16|2064.48|2064.48|0
1603712700000|2020-10-26 11:45:00|2064.38|2064.38|2066.52|2066.52|2067.49|2067.49|2063.97|2063.97|0
1603713000000|2020-10-26 11:50:00|2066.63|2066.63|2060.98|2060.98|2066.74|2066.74|2060|2060|0
1603713300000|2020-10-26 11:55:00|2061.15|2061.15|2059.44|2059.44|2063.07|2063.07|2059.44|2059.44|0
1603713600000|2020-10-26 12:00:00|2059.39|2059.39|2060.4|2060.4|2062.7|2062.7|2059.15|2059.15|0
1603713900000|2020-10-26 12:05:00|2060.23|2060.23|2059.85|2059.85|2061.12|2061.12|2059.27|2059.27|0
1603714200000|2020-10-26 12:10:00|2059.72|2059.72|2058.51|2058.51|2060.01|2060.01|2058.45|2058.45|0
1603714500000|2020-10-26 12:15:00|2057.67|2057.67|2059.03|2059.03|2059.22|2059.22|2057.22|2057.22|0
1603714800000|2020-10-26 12:20:00|2058.92|2058.92|2055.07|2055.07|2059.05|2059.05|2055.07|2055.07|0
1603715100000|2020-10-26 12:25:00|2054.9|2054.9|2056.95|2056.95|2056.95|2056.95|2054.54|2054.54|0
1603715400000|2020-10-26 12:30:00|2057.04|2057.04|2056.61|2056.61|2057.76|2057.76|2055.33|2055.33|0
1603715700000|2020-10-26 12:35:00|2056.44|2056.44|2056.76|2056.76|2056.96|2056.96|2055.34|2055.34|0
1603716000000|2020-10-26 12:40:00|2056.99|2056.99|2056.19|2056.19|2057.37|2057.37|2055.73|2055.73|0
1603716300000|2020-10-26 12:45:00|2056.31|2056.31|2053.39|2053.39|2056.96|2056.96|2053.07|2053.07|0
1603716600000|2020-10-26 12:50:00|2053.35|2053.35|2051.39|2051.39|2055.21|2055.21|2051.39|2051.39|0
1603716900000|2020-10-26 12:55:00|2051.5|2051.5|2055.23|2055.23|2055.23|2055.23|2051.5|2051.5|0
1603717200000|2020-10-26 13:00:00|2055.15|2055.15|2061.24|2061.24|2061.71|2061.71|2054.4|2054.4|0
1603717500000|2020-10-26 13:05:00|2061.07|2061.07|2062.25|2062.25|2062.53|2062.53|2060.12|2060.12|0
1603717800000|2020-10-26 13:10:00|2062.14|2062.14|2063.4|2063.4|2064.32|2064.32|2061.18|2061.18|0
1603718100000|2020-10-26 13:15:00|2063.23|2063.23|2060.84|2060.84|2063.3|2063.3|2060.48|2060.48|0
1603718400000|2020-10-26 13:20:00|2060.62|2060.62|2061.16|2061.16|2061.43|2061.43|2059.71|2059.71|0
1603718700000|2020-10-26 13:25:00|2061.11|2061.11|2059.32|2059.32|2061.11|2061.11|2058.07|2058.07|0
1603719000000|2020-10-26 13:30:00|2059.27|2059.27|2050.05|2050.05|2059.27|2059.27|2050.03|2050.03|0
1603719300000|2020-10-26 13:35:00|2050.11|2050.11|2045.33|2045.33|2050.72|2050.72|2044.45|2044.45|0
1603719600000|2020-10-26 13:40:00|2045|2045|2044.3|2044.3|2045.47|2045.47|2042.39|2042.39|0
1603719900000|2020-10-26 13:45:00|2044.24|2044.24|2044.73|2044.73|2046.27|2046.27|2042.23|2042.23|0
1603720200000|2020-10-26 13:50:00|2044.9|2044.9|2043.07|2043.07|2048.36|2048.36|2043.07|2043.07|0
1603720500000|2020-10-26 13:55:00|2042.85|2042.85|2043.87|2043.87|2044.82|2044.82|2042.71|2042.71|0
1603720800000|2020-10-26 14:00:00|2044.25|2044.25|2047.01|2047.01|2047.01|2047.01|2042.32|2042.32|0
1603721100000|2020-10-26 14:05:00|2047.12|2047.12|2045.67|2045.67|2049.91|2049.91|2045.4|2045.4|0
1603721400000|2020-10-26 14:10:00|2045.96|2045.96|2047.2|2047.2|2047.26|2047.26|2043.79|2043.79|0
1603721700000|2020-10-26 14:15:00|2047.26|2047.26|2046.46|2046.46|2048.73|2048.73|2046.06|2046.06|0
1603722000000|2020-10-26 14:20:00|2046.57|2046.57|2045.97|2045.97|2047.53|2047.53|2044.55|2044.55|0
1603722300000|2020-10-26 14:25:00|2046.08|2046.08|2042.4|2042.4|2046.63|2046.63|2042.28|2042.28|0
1603722600000|2020-10-26 14:30:00|2042.23|2042.23|2039.04|2039.04|2042.94|2042.94|2036.39|2036.39|0
1603722900000|2020-10-26 14:35:00|2038.88|2038.88|2037.62|2037.62|2038.88|2038.88|2034.82|2034.82|0
1603723200000|2020-10-26 14:40:00|2036.96|2036.96|2037.03|2037.03|2038.91|2038.91|2035.29|2035.29|0
1603723500000|2020-10-26 14:45:00|2037.09|2037.09|2034.5|2034.5|2037.35|2037.35|2034.16|2034.16|0
1603723800000|2020-10-26 14:50:00|2035|2035|2034.93|2034.93|2036.04|2036.04|2033.68|2033.68|0
1603724100000|2020-10-26 14:55:00|2035.1|2035.1|2032.95|2032.95|2035.1|2035.1|2031.66|2031.66|0
1603724400000|2020-10-26 15:00:00|2032.77|2032.77|2033.18|2033.18|2035.11|2035.11|2031.94|2031.94|0
1603724700000|2020-10-26 15:05:00|2033.14|2033.14|2031.15|2031.15|2034.5|2034.5|2030.85|2030.85|0
1603725000000|2020-10-26 15:10:00|2031.21|2031.21|2032.96|2032.96|2034.85|2034.85|2031.21|2031.21|0
1603725300000|2020-10-26 15:15:00|2032.76|2032.76|2030.86|2030.86|2033.68|2033.68|2027.49|2027.49|0
1603725600000|2020-10-26 15:20:00|2031.02|2031.02|2037.84|2037.84|2038.07|2038.07|2029.68|2029.68|0
1603725900000|2020-10-26 15:25:00|2037.67|2037.67|2042.8|2042.8|2043.22|2043.22|2037.62|2037.62|0
1603726200000|2020-10-26 15:30:00|2042.63|2042.63|2039.35|2039.35|2042.63|2042.63|2038.52|2038.52|0
1603726500000|2020-10-26 15:35:00|2039.01|2039.01|2042.39|2042.39|2042.73|2042.73|2038.22|2038.22|0
1603726800000|2020-10-26 15:40:00|2041.89|2041.89|2042.18|2042.18|2042.54|2042.54|2039.41|2039.41|0
1603727100000|2020-10-26 15:45:00|2042.35|2042.35|2040.54|2040.54|2043.05|2043.05|2040.07|2040.07|0
1603727400000|2020-10-26 15:50:00|2040.37|2040.37|2038.05|2038.05|2040.96|2040.96|2037.19|2037.19|0
1603727700000|2020-10-26 15:55:00|2038|2038|2040.41|2040.41|2042.13|2042.13|2037.21|2037.21|0
1603728000000|2020-10-26 16:00:00|2040.07|2040.07|2040.44|2040.44|2040.76|2040.76|2037.81|2037.81|0
1603728300000|2020-10-26 16:05:00|2040.4|2040.4|2036.4|2036.4|2040.4|2040.4|2035.73|2035.73|0
1603728600000|2020-10-26 16:10:00|2036.23|2036.23|2035.28|2035.28|2037.18|2037.18|2035.07|2035.07|0
1603728900000|2020-10-26 16:15:00|2035.23|2035.23|2037.23|2037.23|2038.5|2038.5|2034.81|2034.81|0
1603729200000|2020-10-26 16:20:00|2037.06|2037.06|2033.76|2033.76|2037.25|2037.25|2033.76|2033.76|0
1603729500000|2020-10-26 16:25:00|2033.64|2033.64|2028.82|2028.82|2034.63|2034.63|2028.82|2028.82|0
1603786500000|2020-10-27 08:15:00|2098.81|2098.81|2104.28|2104.28|2107.16|2107.16|2098.64|2098.64|0
1603786800000|2020-10-27 08:20:00|2104.11|2104.11|2092.65|2092.65|2104.11|2104.11|2092.15|2092.15|0
1603787100000|2020-10-27 08:25:00|2093.04|2093.04|2097.46|2097.46|2097.46|2097.46|2092.25|2092.25|0
1603787400000|2020-10-27 08:30:00|2097.63|2097.63|2102.72|2102.72|2105.77|2105.77|2096.41|2096.41|0
1603787700000|2020-10-27 08:35:00|2102.39|2102.39|2101.19|2101.19|2104.12|2104.12|2100.33|2100.33|0
1603788000000|2020-10-27 08:40:00|2101.25|2101.25|2107.09|2107.09|2107.98|2107.98|2100.07|2100.07|0
1603788300000|2020-10-27 08:45:00|2107.13|2107.13|2112.67|2112.67|2116.67|2116.67|2105.15|2105.15|0
1603788600000|2020-10-27 08:50:00|2113.17|2113.17|2106.99|2106.99|2113.33|2113.33|2106.66|2106.66|0
1603788900000|2020-10-27 08:55:00|2106.94|2106.94|2098.34|2098.34|2108.61|2108.61|2097.47|2097.47|0
1603789200000|2020-10-27 09:00:00|2098.11|2098.11|2102.58|2102.58|2103.42|2103.42|2097.02|2097.02|0
1603789500000|2020-10-27 09:05:00|2102.11|2102.11|2088.91|2088.91|2102.11|2102.11|2088.41|2088.41|0
1603789800000|2020-10-27 09:10:00|2089.08|2089.08|2091.54|2091.54|2091.67|2091.67|2088.02|2088.02|0
1603790100000|2020-10-27 09:15:00|2091.59|2091.59|2094.28|2094.28|2094.67|2094.67|2090.37|2090.37|0
1603790400000|2020-10-27 09:20:00|2095.12|2095.12|2100.24|2100.24|2100.57|2100.57|2092.65|2092.65|0
1603790700000|2020-10-27 09:25:00|2100.08|2100.08|2100.52|2100.52|2102.38|2102.38|2098.81|2098.81|0
1603791000000|2020-10-27 09:30:00|2100.36|2100.36|2102.62|2102.62|2104.9|2104.9|2099|2099|0
1603791300000|2020-10-27 09:35:00|2102.67|2102.67|2105.95|2105.95|2106.4|2106.4|2100|2100|0
1603791600000|2020-10-27 09:40:00|2105.9|2105.9|2107.41|2107.41|2108.72|2108.72|2103.69|2103.69|0
1603791900000|2020-10-27 09:45:00|2107.47|2107.47|2106.45|2106.45|2109.58|2109.58|2104.75|2104.75|0
1603792200000|2020-10-27 09:50:00|2106.5|2106.5|2107.45|2107.45|2107.93|2107.93|2104.35|2104.35|0
1603792500000|2020-10-27 09:55:00|2106.79|2106.79|2106.65|2106.65|2106.79|2106.79|2102.63|2102.63|0
1603792800000|2020-10-27 10:00:00|2106.31|2106.31|2107.19|2107.19|2110.12|2110.12|2105.4|2105.4|0
1603793100000|2020-10-27 10:05:00|2107.52|2107.52|2110.24|2110.24|2112.18|2112.18|2107.46|2107.46|0
1603793400000|2020-10-27 10:10:00|2110.3|2110.3|2109.3|2109.3|2111.54|2111.54|2108.85|2108.85|0
1603793700000|2020-10-27 10:15:00|2109.41|2109.41|2111.07|2111.07|2112.42|2112.42|2109.02|2109.02|0
1603794000000|2020-10-27 10:20:00|2111.03|2111.03|2108.53|2108.53|2111.03|2111.03|2107.45|2107.45|0
1603794300000|2020-10-27 10:25:00|2108.41|2108.41|2105.19|2105.19|2108.41|2108.41|2105.14|2105.14|0
1603794600000|2020-10-27 10:30:00|2105.14|2105.14|2109.27|2109.27|2109.93|2109.93|2103.71|2103.71|0
1603794900000|2020-10-27 10:35:00|2108.94|2108.94|2110.64|2110.64|2111.42|2111.42|2108.38|2108.38|0
1603795200000|2020-10-27 10:40:00|2110.6|2110.6|2113.12|2113.12|2114.59|2114.59|2110.15|2110.15|0
1603795500000|2020-10-27 10:45:00|2112.95|2112.95|2111.19|2111.19|2112.95|2112.95|2110.17|2110.17|0
1603795800000|2020-10-27 10:50:00|2111.03|2111.03|2109.36|2109.36|2112.58|2112.58|2108.99|2108.99|0
1603796100000|2020-10-27 10:55:00|2109.19|2109.19|2113.02|2113.02|2113.1|2113.1|2107.37|2107.37|0
1603796400000|2020-10-27 11:00:00|2112.86|2112.86|2110.43|2110.43|2115.48|2115.48|2110.43|2110.43|0
1603796700000|2020-10-27 11:05:00|2109.97|2109.97|2111.66|2111.66|2112.47|2112.47|2109.35|2109.35|0
1603797000000|2020-10-27 11:10:00|2111.71|2111.71|2113.43|2113.43|2113.67|2113.67|2110.82|2110.82|0
1603797300000|2020-10-27 11:15:00|2113.26|2113.26|2109.94|2109.94|2113.56|2113.56|2109.38|2109.38|0
1603797600000|2020-10-27 11:20:00|2110|2110|2111.36|2111.36|2111.52|2111.52|2108.2|2108.2|0
1603797900000|2020-10-27 11:25:00|2111.35|2111.35|2111.65|2111.65|2112.6|2112.6|2110.3|2110.3|0
1603798200000|2020-10-27 11:30:00|2111.44|2111.44|2108.88|2108.88|2112.55|2112.55|2108.6|2108.6|0
1603798500000|2020-10-27 11:35:00|2108.93|2108.93|2107.78|2107.78|2109.08|2109.08|2107.27|2107.27|0
1603798800000|2020-10-27 11:40:00|2107.62|2107.62|2106.99|2106.99|2107.62|2107.62|2105.46|2105.46|0
1603799100000|2020-10-27 11:45:00|2107.39|2107.39|2107.04|2107.04|2108.94|2108.94|2107.04|2107.04|0
1603799400000|2020-10-27 11:50:00|2107.38|2107.38|2106.16|2106.16|2107.64|2107.64|2105.67|2105.67|0
1603799700000|2020-10-27 11:55:00|2106.21|2106.21|2106.14|2106.14|2107.17|2107.17|2105.52|2105.52|0
1603800000000|2020-10-27 12:00:00|2105.98|2105.98|2107.3|2107.3|2107.85|2107.85|2105.23|2105.23|0
1603800300000|2020-10-27 12:05:00|2107.36|2107.36|2106.5|2106.5|2107.81|2107.81|2104.78|2104.78|0
1603800600000|2020-10-27 12:10:00|2106.27|2106.27|2105.77|2105.77|2106.27|2106.27|2104.58|2104.58|0
1603800900000|2020-10-27 12:15:00|2105.73|2105.73|2109.94|2109.94|2110.26|2110.26|2105.26|2105.26|0
1603801200000|2020-10-27 12:20:00|2109.71|2109.71|2106.03|2106.03|2109.76|2109.76|2106.03|2106.03|0
1603801500000|2020-10-27 12:25:00|2105.86|2105.86|2107.71|2107.71|2107.71|2107.71|2105.58|2105.58|0
1603801800000|2020-10-27 12:30:00|2107.83|2107.83|2107.51|2107.51|2109.29|2109.29|2106.91|2106.91|0
1603802100000|2020-10-27 12:35:00|2107.35|2107.35|2102.43|2102.43|2107.35|2107.35|2101.43|2101.43|0
1603802400000|2020-10-27 12:40:00|2102.27|2102.27|2100.44|2100.44|2102.7|2102.7|2099.46|2099.46|0
1603802700000|2020-10-27 12:45:00|2100.38|2100.38|2100.26|2100.26|2101.82|2101.82|2099.24|2099.24|0
1603803000000|2020-10-27 12:50:00|2100.25|2100.25|2094.55|2094.55|2100.42|2100.42|2094.21|2094.21|0
1603803300000|2020-10-27 12:55:00|2094.43|2094.43|2091.74|2091.74|2095.47|2095.47|2091.14|2091.14|0
1603803600000|2020-10-27 13:00:00|2091.75|2091.75|2090.16|2090.16|2093.64|2093.64|2089.57|2089.57|0
1603803900000|2020-10-27 13:05:00|2090.2|2090.2|2089.73|2089.73|2090.57|2090.57|2088.47|2088.47|0
1603804200000|2020-10-27 13:10:00|2090.23|2090.23|2089.07|2089.07|2092.88|2092.88|2089.07|2089.07|0
1603804500000|2020-10-27 13:15:00|2088.74|2088.74|2086.45|2086.45|2090.75|2090.75|2086.45|2086.45|0
1603804800000|2020-10-27 13:20:00|2086.28|2086.28|2087.75|2087.75|2087.91|2087.91|2082.6|2082.6|0
1603805100000|2020-10-27 13:25:00|2087.42|2087.42|2083.21|2083.21|2087.42|2087.42|2083.05|2083.05|0
1603805400000|2020-10-27 13:30:00|2083.11|2083.11|2078.6|2078.6|2083.11|2083.11|2074.64|2074.64|0
1603805700000|2020-10-27 13:35:00|2078.31|2078.31|2076.17|2076.17|2083.96|2083.96|2076|2076|0
1603806000000|2020-10-27 13:40:00|2076.11|2076.11|2074.89|2074.89|2076.11|2076.11|2070.32|2070.32|0
1603806300000|2020-10-27 13:45:00|2074.73|2074.73|2072.33|2072.33|2076.45|2076.45|2071.37|2071.37|0
1603806600000|2020-10-27 13:50:00|2072.39|2072.39|2078.4|2078.4|2079.35|2079.35|2072.39|2072.39|0
1603806900000|2020-10-27 13:55:00|2078.73|2078.73|2077.92|2077.92|2080.59|2080.59|2077.06|2077.06|0
1603807200000|2020-10-27 14:00:00|2078.09|2078.09|2076.4|2076.4|2079.07|2079.07|2075.57|2075.57|0
1603807500000|2020-10-27 14:05:00|2076.34|2076.34|2074.54|2074.54|2077.24|2077.24|2073.78|2073.78|0
1603807800000|2020-10-27 14:10:00|2074.52|2074.52|2069.87|2069.87|2075.92|2075.92|2069.87|2069.87|0
1603808100000|2020-10-27 14:15:00|2070.04|2070.04|2064.09|2064.09|2070.79|2070.79|2063.16|2063.16|0
1603808400000|2020-10-27 14:20:00|2063.93|2063.93|2060.47|2060.47|2064.21|2064.21|2059.42|2059.42|0
1603808700000|2020-10-27 14:25:00|2060.63|2060.63|2063.2|2063.2|2066.59|2066.59|2060.08|2060.08|0
1603809000000|2020-10-27 14:30:00|2063.58|2063.58|2064.02|2064.02|2065.49|2065.49|2062.03|2062.03|0
1603809300000|2020-10-27 14:35:00|2063.96|2063.96|2063.61|2063.61|2065.97|2065.97|2062.17|2062.17|0
1603809600000|2020-10-27 14:40:00|2063.6|2063.6|2061.42|2061.42|2063.6|2063.6|2059.97|2059.97|0
1603809900000|2020-10-27 14:45:00|2061.31|2061.31|2062.75|2062.75|2063.68|2063.68|2057.56|2057.56|0
1603810200000|2020-10-27 14:50:00|2062.81|2062.81|2059.03|2059.03|2062.81|2062.81|2058.11|2058.11|0
1603810500000|2020-10-27 14:55:00|2059.07|2059.07|2052.22|2052.22|2059.4|2059.4|2052.22|2052.22|0
1603810800000|2020-10-27 15:00:00|2052.05|2052.05|2050.53|2050.53|2053.39|2053.39|2049.38|2049.38|0
1603811100000|2020-10-27 15:05:00|2050.64|2050.64|2050.92|2050.92|2051.51|2051.51|2047.91|2047.91|0
1603811400000|2020-10-27 15:10:00|2050.8|2050.8|2050.44|2050.44|2054.34|2054.34|2050.44|2050.44|0
1603811700000|2020-10-27 15:15:00|2050.61|2050.61|2042.3|2042.3|2051.39|2051.39|2042.13|2042.13|0
1603812000000|2020-10-27 15:20:00|2042.29|2042.29|2045.62|2045.62|2045.8|2045.8|2042.12|2042.12|0
1603812300000|2020-10-27 15:25:00|2045.59|2045.59|2045.75|2045.75|2048.17|2048.17|2045.5|2045.5|0
1603812600000|2020-10-27 15:30:00|2045.92|2045.92|2044.45|2044.45|2046.17|2046.17|2042.82|2042.82|0
1603812900000|2020-10-27 15:35:00|2044.39|2044.39|2045.69|2045.69|2046.16|2046.16|2042.98|2042.98|0
1603813200000|2020-10-27 15:40:00|2045.75|2045.75|2042.75|2042.75|2046.51|2046.51|2042.75|2042.75|0
1603813500000|2020-10-27 15:45:00|2042.84|2042.84|2042.25|2042.25|2044.82|2044.82|2041.95|2041.95|0
1603813800000|2020-10-27 15:50:00|2042.04|2042.04|2038.81|2038.81|2042.54|2042.54|2038.5|2038.5|0
1603814100000|2020-10-27 15:55:00|2038.64|2038.64|2045.01|2045.01|2045.4|2045.4|2037.88|2037.88|0
1603814400000|2020-10-27 16:00:00|2045.12|2045.12|2040.18|2040.18|2045.67|2045.67|2040.01|2040.01|0
1603814700000|2020-10-27 16:05:00|2040.02|2040.02|2038.46|2038.46|2040.83|2040.83|2037.56|2037.56|0
1603815000000|2020-10-27 16:10:00|2038.5|2038.5|2039.69|2039.69|2040.62|2040.62|2036.62|2036.62|0
1603815300000|2020-10-27 16:15:00|2039.86|2039.86|2047.6|2047.6|2047.6|2047.6|2039.86|2039.86|0
1603815600000|2020-10-27 16:20:00|2047.65|2047.65|2048.28|2048.28|2048.94|2048.94|2046.83|2046.83|0
1603815900000|2020-10-27 16:25:00|2048.23|2048.23|2045.25|2045.25|2049.49|2049.49|2044.85|2044.85|0
1603872900000|2020-10-28 08:15:00|1976.73|1976.73|1964.58|1964.58|1976.73|1976.73|1964.55|1964.55|0
1603873200000|2020-10-28 08:20:00|1964.56|1964.56|1949.84|1949.84|1965.16|1965.16|1948.18|1948.18|0
1603873500000|2020-10-28 08:25:00|1949.34|1949.34|1957.08|1957.08|1959.59|1959.59|1947.95|1947.95|0
1603873800000|2020-10-28 08:30:00|1956.8|1956.8|1949.76|1949.76|1956.8|1956.8|1949.04|1949.04|0
1603874100000|2020-10-28 08:35:00|1949.81|1949.81|1948.56|1948.56|1951.36|1951.36|1941.21|1941.21|0
1603874400000|2020-10-28 08:40:00|1948.06|1948.06|1957.09|1957.09|1957.44|1957.44|1948.02|1948.02|0
1603874700000|2020-10-28 08:45:00|1957.15|1957.15|1965.09|1965.09|1965.09|1965.09|1954.38|1954.38|0
1603875000000|2020-10-28 08:50:00|1965.01|1965.01|1969.02|1969.02|1971.01|1971.01|1963.72|1963.72|0
1603875300000|2020-10-28 08:55:00|1968.86|1968.86|1978.5|1978.5|1979.74|1979.74|1967.03|1967.03|0
1603875600000|2020-10-28 09:00:00|1978.84|1978.84|1978.31|1978.31|1980.47|1980.47|1971.86|1971.86|0
1603875900000|2020-10-28 09:05:00|1978.37|1978.37|1984.07|1984.07|1986.19|1986.19|1978.21|1978.21|0
1603876200000|2020-10-28 09:10:00|1984.04|1984.04|1991.67|1991.67|1993.5|1993.5|1981.73|1981.73|0
1603876500000|2020-10-28 09:15:00|1991.54|1991.54|1990.81|1990.81|1993.91|1993.91|1987.86|1987.86|0
1603876800000|2020-10-28 09:20:00|1990.39|1990.39|1990.3|1990.3|1990.97|1990.97|1985.44|1985.44|0
1603877100000|2020-10-28 09:25:00|1990.46|1990.46|1993.46|1993.46|1996.12|1996.12|1990.46|1990.46|0
1603877400000|2020-10-28 09:30:00|1992.69|1992.69|1992.6|1992.6|1994.39|1994.39|1988.65|1988.65|0
1603877700000|2020-10-28 09:35:00|1992.76|1992.76|1989.82|1989.82|1994.44|1994.44|1989.82|1989.82|0
1603878000000|2020-10-28 09:40:00|1989.7|1989.7|1991.23|1991.23|1991.63|1991.63|1987.35|1987.35|0
1603878300000|2020-10-28 09:45:00|1991.17|1991.17|1986.22|1986.22|1991.9|1991.9|1986.22|1986.22|0
1603878600000|2020-10-28 09:50:00|1986.06|1986.06|1986.85|1986.85|1987.21|1987.21|1981.72|1981.72|0
1603878900000|2020-10-28 09:55:00|1986.98|1986.98|1991.96|1991.96|1993.73|1993.73|1986.98|1986.98|0
1603879200000|2020-10-28 10:00:00|1991.99|1991.99|1994.53|1994.53|1994.92|1994.92|1991.57|1991.57|0
1603879500000|2020-10-28 10:05:00|1994.7|1994.7|1993.53|1993.53|1994.7|1994.7|1990.83|1990.83|0
1603879800000|2020-10-28 10:10:00|1993.42|1993.42|1993.66|1993.66|1993.66|1993.66|1989.58|1989.58|0
1603880100000|2020-10-28 10:15:00|1993.05|1993.05|1999.1|1999.1|2000.52|2000.52|1993.05|1993.05|0
1603880400000|2020-10-28 10:20:00|1999.26|1999.26|1995.37|1995.37|1999.26|1999.26|1995.04|1995.04|0
1603880700000|2020-10-28 10:25:00|1995.04|1995.04|1991.66|1991.66|1995.08|1995.08|1990.01|1990.01|0
1603881000000|2020-10-28 10:30:00|1991.62|1991.62|1993.18|1993.18|1996.09|1996.09|1991.14|1991.14|0
1603881300000|2020-10-28 10:35:00|1993.15|1993.15|1992.4|1992.4|1994.03|1994.03|1990.98|1990.98|0
1603881600000|2020-10-28 10:40:00|1992.86|1992.86|1992.79|1992.79|1993.94|1993.94|1991.35|1991.35|0
1603881900000|2020-10-28 10:45:00|1993.12|1993.12|1994.35|1994.35|1995.98|1995.98|1991.84|1991.84|0
1603882200000|2020-10-28 10:50:00|1994.23|1994.23|1991.04|1991.04|1994.41|1994.41|1990.99|1990.99|0
1603882500000|2020-10-28 10:55:00|1991.1|1991.1|1984.72|1984.72|1991.3|1991.3|1984.72|1984.72|0
1603882800000|2020-10-28 11:00:00|1984.89|1984.89|1990.22|1990.22|1992.07|1992.07|1984.16|1984.16|0
1603883100000|2020-10-28 11:05:00|1990.05|1990.05|1986.58|1986.58|1990.93|1990.93|1985.23|1985.23|0
1603883400000|2020-10-28 11:10:00|1986.41|1986.41|1988.07|1988.07|1990.11|1990.11|1985.29|1985.29|0
1603883700000|2020-10-28 11:15:00|1988.03|1988.03|1991.39|1991.39|1991.7|1991.7|1985.95|1985.95|0
1603884000000|2020-10-28 11:20:00|1991.06|1991.06|1991.16|1991.16|1995.96|1995.96|1991.01|1991.01|0
1603884300000|2020-10-28 11:25:00|1991.21|1991.21|1989.27|1989.27|1991.36|1991.36|1988.29|1988.29|0
1603884600000|2020-10-28 11:30:00|1989.44|1989.44|1990.66|1990.66|1994.23|1994.23|1988.79|1988.79|0
1603884900000|2020-10-28 11:35:00|1990.5|1990.5|1990.77|1990.77|1992.07|1992.07|1989.81|1989.81|0
1603885200000|2020-10-28 11:40:00|1990.88|1990.88|1995.37|1995.37|1995.8|1995.8|1990.66|1990.66|0
1603885500000|2020-10-28 11:45:00|1995.57|1995.57|1997.64|1997.64|1998.02|1998.02|1995.09|1995.09|0
1603885800000|2020-10-28 11:50:00|1997.81|1997.81|2002.85|2002.85|2002.85|2002.85|1995.95|1995.95|0
1603886100000|2020-10-28 11:55:00|2003.13|2003.13|1999.3|1999.3|2003.59|2003.59|1997.6|1997.6|0
1603886400000|2020-10-28 12:00:00|1999.13|1999.13|1990.88|1990.88|1999.3|1999.3|1990.88|1990.88|0
1603886700000|2020-10-28 12:05:00|1990.55|1990.55|1991.16|1991.16|1993.33|1993.33|1990.45|1990.45|0
1603887000000|2020-10-28 12:10:00|1990.99|1990.99|1992.18|1992.18|1992.44|1992.44|1989.83|1989.83|0
1603887300000|2020-10-28 12:15:00|1992.12|1992.12|1995.6|1995.6|1996.61|1996.61|1992.12|1992.12|0
1603887600000|2020-10-28 12:20:00|1995.53|1995.53|1993.52|1993.52|1995.89|1995.89|1992.06|1992.06|0
1603887900000|2020-10-28 12:25:00|1993.58|1993.58|1993.22|1993.22|1994.6|1994.6|1993.21|1993.21|0
1603888200000|2020-10-28 12:30:00|1993.27|1993.27|1991.33|1991.33|1994.25|1994.25|1990.85|1990.85|0
1603888500000|2020-10-28 12:35:00|1990.99|1990.99|1987.15|1987.15|1991.64|1991.64|1986.31|1986.31|0
1603888800000|2020-10-28 12:40:00|1987.26|1987.26|1983.52|1983.52|1987.62|1987.62|1983.52|1983.52|0
1603889100000|2020-10-28 12:45:00|1983.58|1983.58|1984.39|1984.39|1987.78|1987.78|1982.93|1982.93|0
1603889400000|2020-10-28 12:50:00|1984.45|1984.45|1983.32|1983.32|1986.22|1986.22|1981.96|1981.96|0
1603889700000|2020-10-28 12:55:00|1983.43|1983.43|1986.45|1986.45|1986.71|1986.71|1982.59|1982.59|0
1603890000000|2020-10-28 13:00:00|1986.27|1986.27|1989.74|1989.74|1989.79|1989.79|1986.06|1986.06|0
1603890300000|2020-10-28 13:05:00|1989.38|1989.38|1985.16|1985.16|1989.58|1989.58|1985.16|1985.16|0
1603890600000|2020-10-28 13:10:00|1985.33|1985.33|1984.3|1984.3|1986.93|1986.93|1983.99|1983.99|0
1603890900000|2020-10-28 13:15:00|1984.36|1984.36|1979.66|1979.66|1984.42|1984.42|1979.56|1979.56|0
1603891200000|2020-10-28 13:20:00|1979.7|1979.7|1981.27|1981.27|1981.27|1981.27|1977.87|1977.87|0
1603891500000|2020-10-28 13:25:00|1981.38|1981.38|1986.98|1986.98|1986.98|1986.98|1981.38|1981.38|0
1603891800000|2020-10-28 13:30:00|1986.94|1986.94|1991.34|1991.34|1992.92|1992.92|1986.77|1986.77|0
1603892100000|2020-10-28 13:35:00|1991.23|1991.23|1988.82|1988.82|1992.26|1992.26|1988.07|1988.07|0
1603892400000|2020-10-28 13:40:00|1988.54|1988.54|1989.87|1989.87|1989.91|1989.91|1987.08|1987.08|0
1603892700000|2020-10-28 13:45:00|1989.31|1989.31|1985.25|1985.25|1990.17|1990.17|1984.89|1984.89|0
1603893000000|2020-10-28 13:50:00|1985.08|1985.08|1982.51|1982.51|1985.8|1985.8|1981.62|1981.62|0
1603893300000|2020-10-28 13:55:00|1982.94|1982.94|1980.62|1980.62|1985.61|1985.61|1980.14|1980.14|0
1603893600000|2020-10-28 14:00:00|1980.9|1980.9|1974.17|1974.17|1984.98|1984.98|1974.17|1974.17|0
1603893900000|2020-10-28 14:05:00|1974.5|1974.5|1971.87|1971.87|1975.21|1975.21|1971.08|1971.08|0
1603894200000|2020-10-28 14:10:00|1972.04|1972.04|1972.46|1972.46|1974.74|1974.74|1971.2|1971.2|0
1603894500000|2020-10-28 14:15:00|1972.23|1972.23|1974.6|1974.6|1976.16|1976.16|1971.58|1971.58|0
1603894800000|2020-10-28 14:20:00|1974.65|1974.65|1970.89|1970.89|1975.33|1975.33|1970.89|1970.89|0
1603895100000|2020-10-28 14:25:00|1970.72|1970.72|1968.96|1968.96|1971.19|1971.19|1967.32|1967.32|0
1603895400000|2020-10-28 14:30:00|1969.29|1969.29|1970.41|1970.41|1972.28|1972.28|1966.67|1966.67|0
1603895700000|2020-10-28 14:35:00|1970.4|1970.4|1967.97|1967.97|1971.57|1971.57|1967.89|1967.89|0
1603896000000|2020-10-28 14:40:00|1968.01|1968.01|1962.74|1962.74|1968.42|1968.42|1962.32|1962.32|0
1603896300000|2020-10-28 14:45:00|1962.91|1962.91|1954.44|1954.44|1962.91|1962.91|1954.35|1954.35|0
1603896600000|2020-10-28 14:50:00|1954.4|1954.4|1959.82|1959.82|1960.77|1960.77|1954.4|1954.4|0
1603896900000|2020-10-28 14:55:00|1959.66|1959.66|1959.31|1959.31|1960.71|1960.71|1956.15|1956.15|0
1603897200000|2020-10-28 15:00:00|1959.28|1959.28|1957.2|1957.2|1960.21|1960.21|1955.64|1955.64|0
1603897500000|2020-10-28 15:05:00|1957.88|1957.88|1959.47|1959.47|1960.72|1960.72|1955.87|1955.87|0
1603897800000|2020-10-28 15:10:00|1959.46|1959.46|1965.49|1965.49|1966.31|1966.31|1958.57|1958.57|0
1603898100000|2020-10-28 15:15:00|1965.38|1965.38|1967.58|1967.58|1968.33|1968.33|1963.65|1963.65|0
1603898400000|2020-10-28 15:20:00|1967.75|1967.75|1966.14|1966.14|1968.4|1968.4|1965.04|1965.04|0
1603898700000|2020-10-28 15:25:00|1966.02|1966.02|1966.56|1966.56|1966.99|1966.99|1964.82|1964.82|0
1603899000000|2020-10-28 15:30:00|1965.98|1965.98|1964.52|1964.52|1966.26|1966.26|1961.83|1961.83|0
1603899300000|2020-10-28 15:35:00|1964.53|1964.53|1971.57|1971.57|1972.4|1972.4|1964.53|1964.53|0
1603899600000|2020-10-28 15:40:00|1971.52|1971.52|1981.4|1981.4|1981.75|1981.75|1971.48|1971.48|0
1603899900000|2020-10-28 15:45:00|1981.29|1981.29|1981.42|1981.42|1981.94|1981.94|1978.76|1978.76|0
1603900200000|2020-10-28 15:50:00|1981.58|1981.58|1979.98|1979.98|1982.37|1982.37|1978.6|1978.6|0
1603900500000|2020-10-28 15:55:00|1979.85|1979.85|1978.62|1978.62|1982.4|1982.4|1977.56|1977.56|0
1603900800000|2020-10-28 16:00:00|1978.45|1978.45|1979.02|1979.02|1981.45|1981.45|1977.55|1977.55|0
1603901100000|2020-10-28 16:05:00|1979.19|1979.19|1981.8|1981.8|1982.49|1982.49|1977.82|1977.82|0
1603901400000|2020-10-28 16:10:00|1981.78|1981.78|1982.54|1982.54|1984.72|1984.72|1980.24|1980.24|0
1603901700000|2020-10-28 16:15:00|1982.48|1982.48|1979.15|1979.15|1983.89|1983.89|1979.15|1979.15|0
1603902000000|2020-10-28 16:20:00|1979.06|1979.06|1977.03|1977.03|1980.97|1980.97|1976.44|1976.44|0
1603902300000|2020-10-28 16:25:00|1977.08|1977.08|1970.42|1970.42|1977.73|1977.73|1970.3|1970.3|0
1603959300000|2020-10-29 08:15:00|1978.16|1978.16|1968.73|1968.73|1978.73|1978.73|1968.57|1968.57|0
1603959600000|2020-10-29 08:20:00|1968.9|1968.9|1986.8|1986.8|1986.92|1986.92|1968.9|1968.9|0
1603959900000|2020-10-29 08:25:00|1985.18|1985.18|1979.11|1979.11|1985.18|1985.18|1978.04|1978.04|0
1603960200000|2020-10-29 08:30:00|1978.61|1978.61|1978.47|1978.47|1982.74|1982.74|1976.97|1976.97|0
1603960500000|2020-10-29 08:35:00|1978.3|1978.3|1977.79|1977.79|1978.71|1978.71|1970.6|1970.6|0
1603960800000|2020-10-29 08:40:00|1978.02|1978.02|1985.1|1985.1|1986.67|1986.67|1976.47|1976.47|0
1603961100000|2020-10-29 08:45:00|1984.95|1984.95|1980.24|1980.24|1984.95|1984.95|1978.07|1978.07|0
1603961400000|2020-10-29 08:50:00|1980.01|1980.01|1986.74|1986.74|1988.5|1988.5|1980.01|1980.01|0
1603961700000|2020-10-29 08:55:00|1986.4|1986.4|1984.65|1984.65|1986.4|1986.4|1982.77|1982.77|0
1603962000000|2020-10-29 09:00:00|1984.08|1984.08|1993.95|1993.95|1995.01|1995.01|1983.87|1983.87|0
1603962300000|2020-10-29 09:05:00|1993.91|1993.91|1998.19|1998.19|1998.19|1998.19|1992.13|1992.13|0
1603962600000|2020-10-29 09:10:00|1998.3|1998.3|1993.75|1993.75|1999.14|1999.14|1993.75|1993.75|0
1603962900000|2020-10-29 09:15:00|1994.09|1994.09|1991.44|1991.44|1997.66|1997.66|1989.42|1989.42|0
1603963200000|2020-10-29 09:20:00|1991.28|1991.28|1991.96|1991.96|1994.27|1994.27|1988.57|1988.57|0
1603963500000|2020-10-29 09:25:00|1991.79|1991.79|1990.3|1990.3|1996.04|1996.04|1990.19|1990.19|0
1603963800000|2020-10-29 09:30:00|1990.46|1990.46|1982.53|1982.53|1990.46|1990.46|1982.53|1982.53|0
1603964100000|2020-10-29 09:35:00|1982.47|1982.47|1987.52|1987.52|1988.65|1988.65|1981.7|1981.7|0
1603964400000|2020-10-29 09:40:00|1987.29|1987.29|1990.56|1990.56|1991.92|1991.92|1987.24|1987.24|0
1603964700000|2020-10-29 09:45:00|1990.43|1990.43|1993.34|1993.34|1993.74|1993.74|1990.43|1990.43|0
1603965000000|2020-10-29 09:50:00|1993.38|1993.38|1990.9|1990.9|1994.08|1994.08|1990.81|1990.81|0
1603965300000|2020-10-29 09:55:00|1990.94|1990.94|1991.15|1991.15|1991.93|1991.93|1990.01|1990.01|0
1603965600000|2020-10-29 10:00:00|1992.15|1992.15|1988.58|1988.58|1992.21|1992.21|1986.86|1986.86|0
1603965900000|2020-10-29 10:05:00|1988.54|1988.54|1987.57|1987.57|1990.78|1990.78|1986.47|1986.47|0
1603966200000|2020-10-29 10:10:00|1987.69|1987.69|1992.29|1992.29|1993.01|1993.01|1984.82|1984.82|0
1603966500000|2020-10-29 10:15:00|1992.25|1992.25|1995.68|1995.68|1996.6|1996.6|1991.62|1991.62|0
1603966800000|2020-10-29 10:20:00|1995.98|1995.98|1997.93|1997.93|2002.41|2002.41|1995.08|1995.08|0
1603967100000|2020-10-29 10:25:00|1997.82|1997.82|1995.77|1995.77|1997.82|1997.82|1995.35|1995.35|0
1603967400000|2020-10-29 10:30:00|1995.83|1995.83|1998.42|1998.42|1999.6|1999.6|1994.42|1994.42|0
1603967700000|2020-10-29 10:35:00|1998.47|1998.47|1999.58|1999.58|1999.58|1999.58|1996.76|1996.76|0
1603968000000|2020-10-29 10:40:00|1999.86|1999.86|2004.86|2004.86|2006.18|2006.18|1999.83|1999.83|0
1603968300000|2020-10-29 10:45:00|2004.7|2004.7|2005.86|2005.86|2006.03|2006.03|2004.07|2004.07|0
1603968600000|2020-10-29 10:50:00|2006.03|2006.03|2007.84|2007.84|2008.06|2008.06|2005.55|2005.55|0
1603968900000|2020-10-29 10:55:00|2008.01|2008.01|2009.07|2009.07|2011.06|2011.06|2006.85|2006.85|0
1603969200000|2020-10-29 11:00:00|2008.84|2008.84|2009.44|2009.44|2009.44|2009.44|2004.97|2004.97|0
1603969500000|2020-10-29 11:05:00|2009.61|2009.61|2006.59|2006.59|2009.67|2009.67|2006.5|2006.5|0
1603969800000|2020-10-29 11:10:00|2006.61|2006.61|2000.22|2000.22|2006.74|2006.74|2000.22|2000.22|0
1603970100000|2020-10-29 11:15:00|2000.28|2000.28|2001.86|2001.86|2003.69|2003.69|1998.81|1998.81|0
1603970400000|2020-10-29 11:20:00|2001.69|2001.69|2002.07|2002.07|2003.33|2003.33|2000.84|2000.84|0
1603970700000|2020-10-29 11:25:00|2001.99|2001.99|2004.02|2004.02|2004.07|2004.07|1998.83|1998.83|0
1603971000000|2020-10-29 11:30:00|2004.08|2004.08|2009.31|2009.31|2010.26|2010.26|2004.08|2004.08|0
1603971300000|2020-10-29 11:35:00|2009.64|2009.64|1999.94|1999.94|2010.49|2010.49|1999.93|1999.93|0
1603971600000|2020-10-29 11:40:00|2000.1|2000.1|1998.95|1998.95|2001.45|2001.45|1996.88|1996.88|0
1603971900000|2020-10-29 11:45:00|1998.79|1998.79|1998.44|1998.44|2002.34|2002.34|1998.07|1998.07|0
1603972200000|2020-10-29 11:50:00|1998.21|1998.21|1996.79|1996.79|1998.53|1998.53|1993.7|1993.7|0
1603972500000|2020-10-29 11:55:00|1996.46|1996.46|1990.65|1990.65|1997.16|1997.16|1990.65|1990.65|0
1603972800000|2020-10-29 12:00:00|1990.99|1990.99|1999.5|1999.5|1999.5|1999.5|1990.94|1990.94|0
1603973100000|2020-10-29 12:05:00|1999.71|1999.71|1998.23|1998.23|1999.71|1999.71|1995.86|1995.86|0
1603973400000|2020-10-29 12:10:00|1998.19|1998.19|1996.91|1996.91|1998.19|1998.19|1995.8|1995.8|0
1603973700000|2020-10-29 12:15:00|1996.95|1996.95|1997.17|1997.17|1999.01|1999.01|1996.9|1996.9|0
1603974000000|2020-10-29 12:20:00|1996.83|1996.83|2001.56|2001.56|2001.56|2001.56|1995.95|1995.95|0
1603974300000|2020-10-29 12:25:00|2001.4|2001.4|2004.36|2004.36|2004.36|2004.36|2000.09|2000.09|0
1603974600000|2020-10-29 12:30:00|2004.19|2004.19|2006.42|2006.42|2008.03|2008.03|2003.17|2003.17|0
1603974900000|2020-10-29 12:35:00|2006.48|2006.48|2007.48|2007.48|2009.97|2009.97|2006.48|2006.48|0
1603975200000|2020-10-29 12:40:00|2007.6|2007.6|2002.62|2002.62|2007.99|2007.99|2002.62|2002.62|0
1603975500000|2020-10-29 12:45:00|2002.53|2002.53|2001.43|2001.43|2006.4|2006.4|2000.16|2000.16|0
1603975800000|2020-10-29 12:50:00|2001.02|2001.02|2001.8|2001.8|2004.76|2004.76|2000.21|2000.21|0
1603976100000|2020-10-29 12:55:00|2001.77|2001.77|2003.02|2003.02|2003.19|2003.19|2000.34|2000.34|0
1603976400000|2020-10-29 13:00:00|2002.9|2002.9|2003.68|2003.68|2005.81|2005.81|2002.35|2002.35|0
1603976700000|2020-10-29 13:05:00|2003.64|2003.64|1998.44|1998.44|2003.87|2003.87|1996.22|1996.22|0
1603977000000|2020-10-29 13:10:00|1998.77|1998.77|2003.21|2003.21|2003.55|2003.55|1998.22|1998.22|0
1603977300000|2020-10-29 13:15:00|2003.8|2003.8|2000.85|2000.85|2003.88|2003.88|2000.37|2000.37|0
1603977600000|2020-10-29 13:20:00|2001.02|2001.02|2003.62|2003.62|2004.48|2004.48|2000.9|2000.9|0
1603977900000|2020-10-29 13:25:00|2003.57|2003.57|1996.57|1996.57|2003.69|2003.69|1996.57|1996.57|0
1603978200000|2020-10-29 13:30:00|1995.57|1995.57|1986.03|1986.03|1996.45|1996.45|1986.03|1986.03|0
1603978500000|2020-10-29 13:35:00|1985.1|1985.1|1979.15|1979.15|1987.18|1987.18|1978.96|1978.96|0
1603978800000|2020-10-29 13:40:00|1979.11|1979.11|1981.97|1981.97|1983.53|1983.53|1978.48|1978.48|0
1603979100000|2020-10-29 13:45:00|1982.08|1982.08|1987.28|1987.28|1989.31|1989.31|1979.99|1979.99|0
1603979400000|2020-10-29 13:50:00|1987.39|1987.39|1994.24|1994.24|1994.24|1994.24|1986.47|1986.47|0
1603979700000|2020-10-29 13:55:00|1994.08|1994.08|1994.73|1994.73|1997.16|1997.16|1993.76|1993.76|0
1603980000000|2020-10-29 14:00:00|1993.99|1993.99|1999.27|1999.27|2001.07|2001.07|1992.81|1992.81|0
1603980300000|2020-10-29 14:05:00|1999.1|1999.1|1999.05|1999.05|1999.76|1999.76|1996.92|1996.92|0
1603980600000|2020-10-29 14:10:00|1999.22|1999.22|1997.64|1997.64|2002.28|2002.28|1996.04|1996.04|0
1603980900000|2020-10-29 14:15:00|1997.76|1997.76|2001.38|2001.38|2001.73|2001.73|1995.2|1995.2|0
1603981200000|2020-10-29 14:20:00|2001.46|2001.46|2006.58|2006.58|2007.02|2007.02|1999.87|1999.87|0
1603981500000|2020-10-29 14:25:00|2006.08|2006.08|2008.46|2008.46|2009.57|2009.57|2005.79|2005.79|0
1603981800000|2020-10-29 14:30:00|2008.79|2008.79|2013.63|2013.63|2014.33|2014.33|2007.59|2007.59|0
1603982100000|2020-10-29 14:35:00|2013.62|2013.62|2016.7|2016.7|2016.8|2016.8|2011.92|2011.92|0
1603982400000|2020-10-29 14:40:00|2016.75|2016.75|2013.34|2013.34|2016.89|2016.89|2012.16|2012.16|0
1603982700000|2020-10-29 14:45:00|2013.51|2013.51|2015.98|2015.98|2016.26|2016.26|2012.9|2012.9|0
1603983000000|2020-10-29 14:50:00|2016.14|2016.14|2014.55|2014.55|2017.93|2017.93|2014.07|2014.07|0
1603983300000|2020-10-29 14:55:00|2014.59|2014.59|2006.43|2006.43|2014.59|2014.59|2006.16|2006.16|0
1603983600000|2020-10-29 15:00:00|2006.47|2006.47|2002.48|2002.48|2008.23|2008.23|2002.42|2002.42|0
1603983900000|2020-10-29 15:05:00|2002.31|2002.31|2006.98|2006.98|2007.49|2007.49|2000.14|2000.14|0
1603984200000|2020-10-29 15:10:00|2007.03|2007.03|2012.18|2012.18|2012.64|2012.64|2006.14|2006.14|0
1603984500000|2020-10-29 15:15:00|2012.13|2012.13|2015.6|2015.6|2017.87|2017.87|2010.57|2010.57|0
1603984800000|2020-10-29 15:20:00|2015.55|2015.55|2013.67|2013.67|2015.55|2015.55|2011.56|2011.56|0
1603985100000|2020-10-29 15:25:00|2013.9|2013.9|2012.6|2012.6|2017.97|2017.97|2012.43|2012.43|0
1603985400000|2020-10-29 15:30:00|2012.56|2012.56|2005.46|2005.46|2013.92|2013.92|2005.46|2005.46|0
1603985700000|2020-10-29 15:35:00|2005.42|2005.42|2009.71|2009.71|2009.77|2009.77|2004.23|2004.23|0
1603986000000|2020-10-29 15:40:00|2009.82|2009.82|2009.18|2009.18|2011.64|2011.64|2009.18|2009.18|0
1603986300000|2020-10-29 15:45:00|2009.12|2009.12|2010.29|2010.29|2010.63|2010.63|2005.65|2005.65|0
1603986600000|2020-10-29 15:50:00|2010.23|2010.23|2006.91|2006.91|2010.89|2010.89|2006.44|2006.44|0
1603986900000|2020-10-29 15:55:00|2007.07|2007.07|2001.52|2001.52|2007.75|2007.75|1999.7|1999.7|0
1603987200000|2020-10-29 16:00:00|2001.46|2001.46|1999.66|1999.66|2003.23|2003.23|1999.12|1999.12|0
1603987500000|2020-10-29 16:05:00|1999.49|1999.49|1997.58|1997.58|1999.91|1999.91|1997.58|1997.58|0
1603987800000|2020-10-29 16:10:00|1997.3|1997.3|1999.41|1999.41|1999.41|1999.41|1995.87|1995.87|0
1603988100000|2020-10-29 16:15:00|1999.25|1999.25|1999.3|1999.3|2001.43|2001.43|1997.92|1997.92|0
1603988400000|2020-10-29 16:20:00|1999.37|1999.37|1991.38|1991.38|2000.14|2000.14|1991.15|1991.15|0
1603988700000|2020-10-29 16:25:00|1991.77|1991.77|1991.39|1991.39|1994.87|1994.87|1991.12|1991.12|0
1604045700000|2020-10-30 08:15:00|1996.9|1996.9|2004.93|2004.93|2005.7|2005.7|1994.24|1994.24|0
1604046000000|2020-10-30 08:20:00|2004.76|2004.76|2000.37|2000.37|2004.76|2004.76|1994.89|1994.89|0
1604046300000|2020-10-30 08:25:00|2000.41|2000.41|2003.18|2003.18|2004.24|2004.24|1997.26|1997.26|0
1604046600000|2020-10-30 08:30:00|2003.43|2003.43|2011.77|2011.77|2011.81|2011.81|2001.86|2001.86|0
1604046900000|2020-10-30 08:35:00|2011.88|2011.88|2012.57|2012.57|2015.4|2015.4|2010.42|2010.42|0
1604047200000|2020-10-30 08:40:00|2012.07|2012.07|2007.62|2007.62|2013.17|2013.17|2007.04|2007.04|0
1604047500000|2020-10-30 08:45:00|2007.57|2007.57|2007.04|2007.04|2011.76|2011.76|2006.82|2006.82|0
1604047800000|2020-10-30 08:50:00|2006.81|2006.81|2002.31|2002.31|2009.61|2009.61|2002.12|2002.12|0
1604048100000|2020-10-30 08:55:00|2002.35|2002.35|2001.25|2001.25|2003.77|2003.77|1998.22|1998.22|0
1604048400000|2020-10-30 09:00:00|2000.79|2000.79|2001.63|2001.63|2004.3|2004.3|1998.9|1998.9|0
1604048700000|2020-10-30 09:05:00|2001.52|2001.52|1998.44|1998.44|2001.52|2001.52|1993.42|1993.42|0
1604049000000|2020-10-30 09:10:00|1998.27|1998.27|1996.19|1996.19|2000.34|2000.34|1996.19|1996.19|0
1604049300000|2020-10-30 09:15:00|1996.13|1996.13|2010.22|2010.22|2010.91|2010.91|1994.86|1994.86|0
1604049600000|2020-10-30 09:20:00|2011.22|2011.22|2012.4|2012.4|2014.37|2014.37|2010.23|2010.23|0
1604049900000|2020-10-30 09:25:00|2012.32|2012.32|2012.66|2012.66|2013.82|2013.82|2010.43|2010.43|0
1604050200000|2020-10-30 09:30:00|2012.77|2012.77|2009.65|2009.65|2013|2013|2007.64|2007.64|0
1604050500000|2020-10-30 09:35:00|2009.26|2009.26|2009.89|2009.89|2010.91|2010.91|2008.57|2008.57|0
1604050800000|2020-10-30 09:40:00|2009.92|2009.92|2009.3|2009.3|2013.63|2013.63|2009.3|2009.3|0
1604051100000|2020-10-30 09:45:00|2008.8|2008.8|2011.79|2011.79|2011.8|2011.8|2006.34|2006.34|0
1604051400000|2020-10-30 09:50:00|2011.56|2011.56|2007.27|2007.27|2012.39|2012.39|2007.19|2007.19|0
1604051700000|2020-10-30 09:55:00|2007.28|2007.28|2007.35|2007.35|2007.36|2007.36|2000.61|2000.61|0
1604052000000|2020-10-30 10:00:00|2007.46|2007.46|2006.91|2006.91|2007.46|2007.46|2004.36|2004.36|0
1604052300000|2020-10-30 10:05:00|2006.74|2006.74|2007.57|2007.57|2009.52|2009.52|2004.77|2004.77|0
1604052600000|2020-10-30 10:10:00|2007.28|2007.28|2004.81|2004.81|2008.18|2008.18|2004.7|2004.7|0
1604052900000|2020-10-30 10:15:00|2004.65|2004.65|2001.59|2001.59|2005.26|2005.26|2001.56|2001.56|0
1604053200000|2020-10-30 10:20:00|2001.52|2001.52|1997.9|1997.9|2001.59|2001.59|1997.25|1997.25|0
1604053500000|2020-10-30 10:25:00|1997.94|1997.94|2002.86|2002.86|2002.86|2002.86|1997.77|1997.77|0
1604053800000|2020-10-30 10:30:00|2002.69|2002.69|2003.58|2003.58|2003.59|2003.59|2000.5|2000.5|0
1604054100000|2020-10-30 10:35:00|2003.25|2003.25|2007.54|2007.54|2008.59|2008.59|2003.25|2003.25|0
1604054400000|2020-10-30 10:40:00|2007.51|2007.51|2006.96|2006.96|2007.51|2007.51|2003.7|2003.7|0
1604054700000|2020-10-30 10:45:00|2007.29|2007.29|2003.24|2003.24|2009.98|2009.98|2002.9|2002.9|0
1604055000000|2020-10-30 10:50:00|2003.35|2003.35|2008.26|2008.26|2008.26|2008.26|2002.37|2002.37|0
1604055300000|2020-10-30 10:55:00|2008.48|2008.48|2007.5|2007.5|2011.32|2011.32|2007.09|2007.09|0
1604055600000|2020-10-30 11:00:00|2007.67|2007.67|2009.01|2009.01|2010.8|2010.8|2007.29|2007.29|0
1604055900000|2020-10-30 11:05:00|2009.34|2009.34|2012.2|2012.2|2012.2|2012.2|2008.06|2008.06|0
1604056200000|2020-10-30 11:10:00|2012.09|2012.09|2010.91|2010.91|2012.09|2012.09|2009.09|2009.09|0
1604056500000|2020-10-30 11:15:00|2010.93|2010.93|2011.27|2011.27|2011.49|2011.49|2009.37|2009.37|0
1604056800000|2020-10-30 11:20:00|2011.38|2011.38|2009.15|2009.15|2011.74|2011.74|2007.58|2007.58|0
1604057100000|2020-10-30 11:25:00|2009.69|2009.69|2008.8|2008.8|2011.02|2011.02|2008.8|2008.8|0
1604057400000|2020-10-30 11:30:00|2008.74|2008.74|2009.05|2009.05|2009.81|2009.81|2006.86|2006.86|0
1604057700000|2020-10-30 11:35:00|2008.94|2008.94|2005.86|2005.86|2009.1|2009.1|2005.04|2005.04|0
1604058000000|2020-10-30 11:40:00|2005.8|2005.8|2006.84|2006.84|2007.23|2007.23|2005.3|2005.3|0
1604058300000|2020-10-30 11:45:00|2007.17|2007.17|2004.78|2004.78|2007.39|2007.39|2004.43|2004.43|0
1604058600000|2020-10-30 11:50:00|2004.61|2004.61|2006.78|2006.78|2006.99|2006.99|2004.61|2004.61|0
1604058900000|2020-10-30 11:55:00|2006.45|2006.45|2003.79|2003.79|2007.01|2007.01|2003.79|2003.79|0
1604059200000|2020-10-30 12:00:00|2003.9|2003.9|2002.26|2002.26|2004.85|2004.85|2002.05|2002.05|0
1604059500000|2020-10-30 12:05:00|2002.3|2002.3|2001|2001|2002.3|2002.3|1999.64|1999.64|0
1604059800000|2020-10-30 12:10:00|2000.91|2000.91|1997.39|1997.39|2001.6|2001.6|1996.1|1996.1|0
1604060100000|2020-10-30 12:15:00|1997.34|1997.34|1993.64|1993.64|1998.08|1998.08|1993.64|1993.64|0
1604060400000|2020-10-30 12:20:00|1993.58|1993.58|1997.62|1997.62|1997.79|1997.79|1993.11|1993.11|0
1604060700000|2020-10-30 12:25:00|1997.66|1997.66|2001.11|2001.11|2001.44|2001.44|1997.17|1997.17|0
1604061000000|2020-10-30 12:30:00|2001.12|2001.12|1999.47|1999.47|2002.72|2002.72|1999.47|1999.47|0
1604061300000|2020-10-30 12:35:00|1999.59|1999.59|2001.14|2001.14|2001.46|2001.46|1999.45|1999.45|0
1604061600000|2020-10-30 12:40:00|2000.99|2000.99|2002.27|2002.27|2002.27|2002.27|2000.69|2000.69|0
1604061900000|2020-10-30 12:45:00|2002.39|2002.39|2003.99|2003.99|2003.99|2003.99|2001.48|2001.48|0
1604062200000|2020-10-30 12:50:00|2004.02|2004.02|2007.3|2007.3|2007.3|2007.3|2004.02|2004.02|0
1604062500000|2020-10-30 12:55:00|2007.13|2007.13|2005.31|2005.31|2007.47|2007.47|2005.31|2005.31|0
1604062800000|2020-10-30 13:00:00|2004.98|2004.98|2005.54|2005.54|2007.04|2007.04|2003.96|2003.96|0
1604063100000|2020-10-30 13:05:00|2005.71|2005.71|2003.95|2003.95|2006.52|2006.52|2003.62|2003.62|0
1604063400000|2020-10-30 13:10:00|2004.07|2004.07|2003.54|2003.54|2005.01|2005.01|2001.89|2001.89|0
1604063700000|2020-10-30 13:15:00|2003.21|2003.21|2004.39|2004.39|2004.39|2004.39|2000.11|2000.11|0
1604064000000|2020-10-30 13:20:00|2004.28|2004.28|2007.27|2007.27|2007.27|2007.27|2004.09|2004.09|0
1604064300000|2020-10-30 13:25:00|2007.21|2007.21|2006.83|2006.83|2008.48|2008.48|2006.27|2006.27|0
1604064600000|2020-10-30 13:30:00|2006.67|2006.67|2007.36|2007.36|2011.81|2011.81|2006.24|2006.24|0
1604064900000|2020-10-30 13:35:00|2006.52|2006.52|2009.53|2009.53|2010.51|2010.51|2005.64|2005.64|0
1604065200000|2020-10-30 13:40:00|2009.49|2009.49|2008.22|2008.22|2009.49|2009.49|2006.85|2006.85|0
1604065500000|2020-10-30 13:45:00|2007.89|2007.89|2001.1|2001.1|2008.12|2008.12|2001.1|2001.1|0
1604065800000|2020-10-30 13:50:00|2000.43|2000.43|2000.75|2000.75|2002.38|2002.38|1999.43|1999.43|0
1604066100000|2020-10-30 13:55:00|2000.84|2000.84|2002.39|2002.39|2002.95|2002.95|2000.14|2000.14|0
1604066400000|2020-10-30 14:00:00|2002.55|2002.55|2006.2|2006.2|2008.35|2008.35|2002.17|2002.17|0
1604066700000|2020-10-30 14:05:00|2006.15|2006.15|2007.06|2007.06|2008|2008|2005.15|2005.15|0
1604067000000|2020-10-30 14:10:00|2007.09|2007.09|2004.01|2004.01|2007.1|2007.1|2002.69|2002.69|0
1604067300000|2020-10-30 14:15:00|2003.85|2003.85|2001.28|2001.28|2004.32|2004.32|2001.09|2001.09|0
1604067600000|2020-10-30 14:20:00|2001.24|2001.24|1999.42|1999.42|2001.39|2001.39|1998.65|1998.65|0
1604067900000|2020-10-30 14:25:00|1999.36|1999.36|1994.45|1994.45|1999.36|1999.36|1992.57|1992.57|0
1604068200000|2020-10-30 14:30:00|1994.44|1994.44|1993.21|1993.21|1995.36|1995.36|1992.26|1992.26|0
1604068500000|2020-10-30 14:35:00|1993.17|1993.17|1996.5|1996.5|1996.5|1996.5|1992.23|1992.23|0
1604068800000|2020-10-30 14:40:00|1996.33|1996.33|1993.04|1993.04|1996.33|1996.33|1992.38|1992.38|0
1604069100000|2020-10-30 14:45:00|1993.12|1993.12|1986.77|1986.77|1993.71|1993.71|1986.15|1986.15|0
1604069400000|2020-10-30 14:50:00|1986.6|1986.6|1992.65|1992.65|1992.65|1992.65|1986.26|1986.26|0
1604069700000|2020-10-30 14:55:00|1992.53|1992.53|1986.76|1986.76|1993.78|1993.78|1986.71|1986.71|0
1604070000000|2020-10-30 15:00:00|1986.26|1986.26|1994.51|1994.51|1995.36|1995.36|1985.63|1985.63|0
1604070300000|2020-10-30 15:05:00|1994.4|1994.4|1991.26|1991.26|1996.52|1996.52|1991.26|1991.26|0
1604070600000|2020-10-30 15:10:00|1991.14|1991.14|2001.41|2001.41|2001.41|2001.41|1991.04|1991.04|0
1604070900000|2020-10-30 15:15:00|2001.08|2001.08|2000.71|2000.71|2001.81|2001.81|1999.81|1999.81|0
1604071200000|2020-10-30 15:20:00|2000.66|2000.66|2003.15|2003.15|2003.15|2003.15|2000.38|2000.38|0
1604071500000|2020-10-30 15:25:00|2003.2|2003.2|2001.68|2001.68|2004.41|2004.41|2000.53|2000.53|0
1604071800000|2020-10-30 15:30:00|2000.95|2000.95|2003.04|2003.04|2003.63|2003.63|2000.95|2000.95|0
1604072100000|2020-10-30 15:35:00|2003.08|2003.08|2003.6|2003.6|2006.75|2006.75|2002.92|2002.92|0
1604072400000|2020-10-30 15:40:00|2003.43|2003.43|1998.18|1998.18|2003.43|2003.43|1997.32|1997.32|0
1604072700000|2020-10-30 15:45:00|1998.23|1998.23|2003.88|2003.88|2003.88|2003.88|1997.2|1997.2|0
1604073000000|2020-10-30 15:50:00|2003.84|2003.84|2005.45|2005.45|2005.54|2005.54|2002.64|2002.64|0
1604073300000|2020-10-30 15:55:00|2004.95|2004.95|2005.17|2005.17|2005.18|2005.18|2001.78|2001.78|0
1604073600000|2020-10-30 16:00:00|2005.11|2005.11|2008.69|2008.69|2008.98|2008.98|2003.63|2003.63|0
1604073900000|2020-10-30 16:05:00|2008.75|2008.75|2003.11|2003.11|2009.32|2009.32|2002.94|2002.94|0
1604074200000|2020-10-30 16:10:00|2003.27|2003.27|1998.93|1998.93|2003.33|2003.33|1998.75|1998.75|0
1604074500000|2020-10-30 16:15:00|1999.04|1999.04|2003.37|2003.37|2003.38|2003.38|1999.04|1999.04|0
1604074800000|2020-10-30 16:20:00|2003.41|2003.41|2003.86|2003.86|2004.75|2004.75|2001.61|2001.61|0
1604075100000|2020-10-30 16:25:00|2003.82|2003.82|2008.37|2008.37|2011.09|2011.09|2003.74|2003.74|0
1604304900000|2020-11-02 08:15:00|1992.99|1992.99|1992.13|1992.13|1997.11|1997.11|1989.98|1989.98|0
1604305200000|2020-11-02 08:20:00|1992.11|1992.11|1999.53|1999.53|1999.53|1999.53|1991.93|1991.93|0
1604305500000|2020-11-02 08:25:00|1999.2|1999.2|1993.31|1993.31|2000.28|2000.28|1993.31|1993.31|0
1604305800000|2020-11-02 08:30:00|1993.42|1993.42|1991.06|1991.06|1993.79|1993.79|1986.78|1986.78|0
1604306100000|2020-11-02 08:35:00|1991.39|1991.39|1992.44|1992.44|1993|1993|1988.4|1988.4|0
1604306400000|2020-11-02 08:40:00|1991.94|1991.94|1998.86|1998.86|2000.42|2000.42|1991.94|1991.94|0
1604306700000|2020-11-02 08:45:00|1998.9|1998.9|2005.63|2005.63|2005.63|2005.63|1998.4|1998.4|0
1604307000000|2020-11-02 08:50:00|2005.67|2005.67|2010.17|2010.17|2010.67|2010.67|2005.67|2005.67|0
1604307300000|2020-11-02 08:55:00|2009.89|2009.89|2012.37|2012.37|2013.34|2013.34|2008.25|2008.25|0
1604307600000|2020-11-02 09:00:00|2012.36|2012.36|2016.93|2016.93|2017.66|2017.66|2011.24|2011.24|0
1604307900000|2020-11-02 09:05:00|2016.99|2016.99|2015.49|2015.49|2017.32|2017.32|2013.39|2013.39|0
1604308200000|2020-11-02 09:10:00|2015.67|2015.67|2017.58|2017.58|2018.3|2018.3|2015.42|2015.42|0
1604308500000|2020-11-02 09:15:00|2017.36|2017.36|2011.08|2011.08|2017.47|2017.47|2010.18|2010.18|0
1604308800000|2020-11-02 09:20:00|2011.58|2011.58|2009.62|2009.62|2012.86|2012.86|2007.94|2007.94|0
1604309100000|2020-11-02 09:25:00|2009.34|2009.34|2011.81|2011.81|2011.81|2011.81|2006.84|2006.84|0
1604309400000|2020-11-02 09:30:00|2011.77|2011.77|2017.1|2017.1|2020.8|2020.8|2011.05|2011.05|0
1604309700000|2020-11-02 09:35:00|2017.2|2017.2|2014.66|2014.66|2017.76|2017.76|2013.14|2013.14|0
1604310000000|2020-11-02 09:40:00|2014.68|2014.68|2012.84|2012.84|2015.48|2015.48|2011.74|2011.74|0
1604310300000|2020-11-02 09:45:00|2012.51|2012.51|2008.38|2008.38|2012.51|2012.51|2008.21|2008.21|0
1604310600000|2020-11-02 09:50:00|2008.33|2008.33|2008|2008|2008.72|2008.72|2006.7|2006.7|0
1604310900000|2020-11-02 09:55:00|2008.33|2008.33|2008.25|2008.25|2010.49|2010.49|2007.96|2007.96|0
1604311200000|2020-11-02 10:00:00|2008.31|2008.31|2014.35|2014.35|2014.35|2014.35|2007.51|2007.51|0
1604311500000|2020-11-02 10:05:00|2014.39|2014.39|2013.96|2013.96|2017.19|2017.19|2011.72|2011.72|0
1604311800000|2020-11-02 10:10:00|2014.13|2014.13|2010.48|2010.48|2014.55|2014.55|2010.14|2010.14|0
1604312100000|2020-11-02 10:15:00|2010.31|2010.31|2012.04|2012.04|2012.69|2012.69|2009.29|2009.29|0
1604312400000|2020-11-02 10:20:00|2012.01|2012.01|2010.89|2010.89|2012.48|2012.48|2010.43|2010.43|0
1604312700000|2020-11-02 10:25:00|2010.95|2010.95|2010.89|2010.89|2013.71|2013.71|2010.19|2010.19|0
1604313000000|2020-11-02 10:30:00|2010.77|2010.77|2010.76|2010.76|2012.44|2012.44|2009.78|2009.78|0
1604313300000|2020-11-02 10:35:00|2010.93|2010.93|2012.78|2012.78|2013.07|2013.07|2010.85|2010.85|0
1604313600000|2020-11-02 10:40:00|2012.79|2012.79|2014.37|2014.37|2016.88|2016.88|2012.79|2012.79|0
1604313900000|2020-11-02 10:45:00|2014.48|2014.48|2014.53|2014.53|2015.88|2015.88|2013.78|2013.78|0
1604314200000|2020-11-02 10:50:00|2014.65|2014.65|2018.93|2018.93|2020.64|2020.64|2014.65|2014.65|0
1604314500000|2020-11-02 10:55:00|2019.1|2019.1|2016.83|2016.83|2021.71|2021.71|2016.83|2016.83|0
1604314800000|2020-11-02 11:00:00|2016.8|2016.8|2012.42|2012.42|2017.35|2017.35|2012.42|2012.42|0
1604315100000|2020-11-02 11:05:00|2012.48|2012.48|2012.85|2012.85|2014.03|2014.03|2012.09|2012.09|0
1604315400000|2020-11-02 11:10:00|2012.69|2012.69|2017.36|2017.36|2017.36|2017.36|2012.69|2012.69|0
1604315700000|2020-11-02 11:15:00|2018.02|2018.02|2018.79|2018.79|2018.84|2018.84|2014.09|2014.09|0
1604316000000|2020-11-02 11:20:00|2018.62|2018.62|2022.6|2022.6|2022.6|2022.6|2018.18|2018.18|0
1604316300000|2020-11-02 11:25:00|2022.27|2022.27|2020.27|2020.27|2023.22|2023.22|2018.91|2018.91|0
1604316600000|2020-11-02 11:30:00|2020.39|2020.39|2023.37|2023.37|2023.73|2023.73|2020.39|2020.39|0
1604316900000|2020-11-02 11:35:00|2023.32|2023.32|2020.3|2020.3|2023.93|2023.93|2020.07|2020.07|0
1604317200000|2020-11-02 11:40:00|2020.13|2020.13|2017.69|2017.69|2020.19|2020.19|2015.47|2015.47|0
1604317500000|2020-11-02 11:45:00|2017.75|2017.75|2019.03|2019.03|2019.41|2019.41|2016.94|2016.94|0
1604317800000|2020-11-02 11:50:00|2018.69|2018.69|2018.09|2018.09|2018.86|2018.86|2016.8|2016.8|0
1604318100000|2020-11-02 11:55:00|2018.38|2018.38|2020.62|2020.62|2021.06|2021.06|2018.38|2018.38|0
1604318400000|2020-11-02 12:00:00|2020.45|2020.45|2020.71|2020.71|2020.84|2020.84|2018.02|2018.02|0
1604318700000|2020-11-02 12:05:00|2020.83|2020.83|2015.54|2015.54|2020.83|2020.83|2015.54|2015.54|0
1604319000000|2020-11-02 12:10:00|2014.88|2014.88|2018.27|2018.27|2018.43|2018.43|2014.54|2014.54|0
1604319300000|2020-11-02 12:15:00|2018.43|2018.43|2016.6|2016.6|2018.43|2018.43|2016.14|2016.14|0
1604319600000|2020-11-02 12:20:00|2016.77|2016.77|2016.6|2016.6|2017.62|2017.62|2015.48|2015.48|0
1604319900000|2020-11-02 12:25:00|2016.94|2016.94|2016.9|2016.9|2018.91|2018.91|2016.9|2016.9|0
1604320200000|2020-11-02 12:30:00|2016.96|2016.96|2020.32|2020.32|2021.18|2021.18|2016.1|2016.1|0
1604320500000|2020-11-02 12:35:00|2020.49|2020.49|2018.04|2018.04|2020.52|2020.52|2017.33|2017.33|0
1604320800000|2020-11-02 12:40:00|2018.37|2018.37|2017.23|2017.23|2018.37|2018.37|2016.78|2016.78|0
1604321100000|2020-11-02 12:45:00|2016.89|2016.89|2016.74|2016.74|2017.24|2017.24|2015.38|2015.38|0
1604321400000|2020-11-02 12:50:00|2016.85|2016.85|2014.42|2014.42|2016.85|2016.85|2012.98|2012.98|0
1604321700000|2020-11-02 12:55:00|2013.93|2013.93|2016.38|2016.38|2017.32|2017.32|2013.89|2013.89|0
1604322000000|2020-11-02 13:00:00|2016.26|2016.26|2013.3|2013.3|2017.5|2017.5|2013.3|2013.3|0
1604322300000|2020-11-02 13:05:00|2013.35|2013.35|2014.68|2014.68|2014.68|2014.68|2012.42|2012.42|0
1604322600000|2020-11-02 13:10:00|2014.85|2014.85|2018.35|2018.35|2018.35|2018.35|2014.17|2014.17|0
1604322900000|2020-11-02 13:15:00|2017.79|2017.79|2020.57|2020.57|2020.67|2020.67|2017.57|2017.57|0
1604323200000|2020-11-02 13:20:00|2020.61|2020.61|2019.11|2019.11|2021.13|2021.13|2018.28|2018.28|0
1604323500000|2020-11-02 13:25:00|2019.22|2019.22|2018.11|2018.11|2019.46|2019.46|2017.52|2017.52|0
1604323800000|2020-11-02 13:30:00|2018.05|2018.05|2020.84|2020.84|2020.84|2020.84|2017.07|2017.07|0
1604324100000|2020-11-02 13:35:00|2021|2021|2022.62|2022.62|2022.62|2022.62|2020.69|2020.69|0
1604324400000|2020-11-02 13:40:00|2022.56|2022.56|2024.79|2024.79|2025.07|2025.07|2021.41|2021.41|0
1604324700000|2020-11-02 13:45:00|2024.85|2024.85|2023.19|2023.19|2025.69|2025.69|2023.19|2023.19|0
1604325000000|2020-11-02 13:50:00|2023.36|2023.36|2022.68|2022.68|2024.93|2024.93|2022.5|2022.5|0
1604325300000|2020-11-02 13:55:00|2022.79|2022.79|2026.7|2026.7|2026.7|2026.7|2022.79|2022.79|0
1604325600000|2020-11-02 14:00:00|2026.67|2026.67|2024.38|2024.38|2026.84|2026.84|2021.34|2021.34|0
1604325900000|2020-11-02 14:05:00|2024.55|2024.55|2027.61|2027.61|2027.61|2027.61|2024.36|2024.36|0
1604326200000|2020-11-02 14:10:00|2027.66|2027.66|2025.37|2025.37|2028.91|2028.91|2025.37|2025.37|0
1604326500000|2020-11-02 14:15:00|2025.2|2025.2|2028.9|2028.9|2029.02|2029.02|2024.4|2024.4|0
1604326800000|2020-11-02 14:20:00|2028.96|2028.96|2025.89|2025.89|2028.96|2028.96|2025.33|2025.33|0
1604327100000|2020-11-02 14:25:00|2025.88|2025.88|2025.48|2025.48|2027.58|2027.58|2025.17|2025.17|0
1604327400000|2020-11-02 14:30:00|2025.42|2025.42|2023.64|2023.64|2029.33|2029.33|2023.4|2023.4|0
1604327700000|2020-11-02 14:35:00|2023.6|2023.6|2017.94|2017.94|2025.33|2025.33|2017.21|2017.21|0
1604328000000|2020-11-02 14:40:00|2018.11|2018.11|2008.96|2008.96|2018.11|2018.11|2008.96|2008.96|0
1604328300000|2020-11-02 14:45:00|2009.13|2009.13|2013.51|2013.51|2015.14|2015.14|2008.57|2008.57|0
1604328600000|2020-11-02 14:50:00|2013.12|2013.12|2015.43|2015.43|2017.5|2017.5|2011.62|2011.62|0
1604328900000|2020-11-02 14:55:00|2015.27|2015.27|2018.9|2018.9|2019.3|2019.3|2011.48|2011.48|0
1604329200000|2020-11-02 15:00:00|2019.54|2019.54|2022.25|2022.25|2023.67|2023.67|2019.19|2019.19|0
1604329500000|2020-11-02 15:05:00|2021.97|2021.97|2019.26|2019.26|2023.44|2023.44|2016.91|2016.91|0
1604329800000|2020-11-02 15:10:00|2019.09|2019.09|2019.7|2019.7|2020.63|2020.63|2018.14|2018.14|0
1604330100000|2020-11-02 15:15:00|2019.74|2019.74|2025.73|2025.73|2026.19|2026.19|2019.56|2019.56|0
1604330400000|2020-11-02 15:20:00|2025.67|2025.67|2026.6|2026.6|2027.61|2027.61|2023.47|2023.47|0
1604330700000|2020-11-02 15:25:00|2026.76|2026.76|2025.46|2025.46|2027.06|2027.06|2023.78|2023.78|0
1604331000000|2020-11-02 15:30:00|2025.13|2025.13|2020.84|2020.84|2025.13|2025.13|2020.28|2020.28|0
1604331300000|2020-11-02 15:35:00|2020.78|2020.78|2022.76|2022.76|2023.55|2023.55|2020.78|2020.78|0
1604331600000|2020-11-02 15:40:00|2022.71|2022.71|2021.52|2021.52|2023.64|2023.64|2019.73|2019.73|0
1604331900000|2020-11-02 15:45:00|2021.57|2021.57|2022.41|2022.41|2024.03|2024.03|2021.52|2021.52|0
1604332200000|2020-11-02 15:50:00|2022.45|2022.45|2024.52|2024.52|2025.02|2025.02|2022.2|2022.2|0
1604332500000|2020-11-02 15:55:00|2024.54|2024.54|2025.1|2025.1|2025.14|2025.14|2023.77|2023.77|0
1604332800000|2020-11-02 16:00:00|2024.77|2024.77|2025.77|2025.77|2025.77|2025.77|2022.36|2022.36|0
1604333100000|2020-11-02 16:05:00|2026.11|2026.11|2028.87|2028.87|2028.87|2028.87|2025.5|2025.5|0
1604333400000|2020-11-02 16:10:00|2028.93|2028.93|2028.33|2028.33|2029.59|2029.59|2025.16|2025.16|0
1604333700000|2020-11-02 16:15:00|2028.16|2028.16|2030.07|2030.07|2030.07|2030.07|2026.11|2026.11|0
1604334000000|2020-11-02 16:20:00|2030.12|2030.12|2033.98|2033.98|2033.98|2033.98|2028.71|2028.71|0
1604334300000|2020-11-02 16:25:00|2033.91|2033.91|2032.5|2032.5|2035.9|2035.9|2032.31|2032.31|0
1604391300000|2020-11-03 08:15:00|2066.32|2066.32|2066.99|2066.99|2072.66|2072.66|2065.67|2065.67|0
1604391600000|2020-11-03 08:20:00|2066.71|2066.71|2068|2068|2068|2068|2059.88|2059.88|0
1604391900000|2020-11-03 08:25:00|2068.07|2068.07|2075.84|2075.84|2076.98|2076.98|2066.46|2066.46|0
1604392200000|2020-11-03 08:30:00|2075.91|2075.91|2085.05|2085.05|2085.58|2085.58|2075.51|2075.51|0
1604392500000|2020-11-03 08:35:00|2084.97|2084.97|2089.19|2089.19|2089.51|2089.51|2083.36|2083.36|0
1604392800000|2020-11-03 08:40:00|2088.7|2088.7|2082.84|2082.84|2089.87|2089.87|2082.67|2082.67|0
1604393100000|2020-11-03 08:45:00|2082.67|2082.67|2085.12|2085.12|2086.78|2086.78|2082.03|2082.03|0
1604393400000|2020-11-03 08:50:00|2085.45|2085.45|2084.95|2084.95|2087.51|2087.51|2083.56|2083.56|0
1604393700000|2020-11-03 08:55:00|2084.84|2084.84|2083.86|2083.86|2085.44|2085.44|2083.38|2083.38|0
1604394000000|2020-11-03 09:00:00|2083.73|2083.73|2082.97|2082.97|2086.83|2086.83|2082.97|2082.97|0
1604394300000|2020-11-03 09:05:00|2082.91|2082.91|2084.97|2084.97|2085.6|2085.6|2080.05|2080.05|0
1604394600000|2020-11-03 09:10:00|2085.14|2085.14|2081.54|2081.54|2085.14|2085.14|2080.42|2080.42|0
1604394900000|2020-11-03 09:15:00|2081.2|2081.2|2081.94|2081.94|2082.89|2082.89|2079.73|2079.73|0
1604395200000|2020-11-03 09:20:00|2081.88|2081.88|2083.96|2083.96|2087.4|2087.4|2081.49|2081.49|0
1604395500000|2020-11-03 09:25:00|2084.13|2084.13|2087.69|2087.69|2088.11|2088.11|2084.02|2084.02|0
1604395800000|2020-11-03 09:30:00|2087.63|2087.63|2090.9|2090.9|2092.32|2092.32|2087.43|2087.43|0
1604396100000|2020-11-03 09:35:00|2090.94|2090.94|2093.87|2093.87|2094.96|2094.96|2090.94|2090.94|0
1604396400000|2020-11-03 09:40:00|2093.83|2093.83|2091.31|2091.31|2093.87|2093.87|2089.27|2089.27|0
1604396700000|2020-11-03 09:45:00|2091.27|2091.27|2090.92|2090.92|2092.1|2092.1|2088.99|2088.99|0
1604397000000|2020-11-03 09:50:00|2091.38|2091.38|2095.44|2095.44|2095.57|2095.57|2091.38|2091.38|0
1604397300000|2020-11-03 09:55:00|2096.42|2096.42|2094.02|2094.02|2096.59|2096.59|2091.9|2091.9|0
1604397600000|2020-11-03 10:00:00|2093.96|2093.96|2090.11|2090.11|2094.95|2094.95|2089.86|2089.86|0
1604397900000|2020-11-03 10:05:00|2090.28|2090.28|2090.96|2090.96|2092.58|2092.58|2090.26|2090.26|0
1604398200000|2020-11-03 10:10:00|2091.02|2091.02|2094.62|2094.62|2095.2|2095.2|2090.18|2090.18|0
1604398500000|2020-11-03 10:15:00|2094.73|2094.73|2096.28|2096.28|2097.07|2097.07|2093.8|2093.8|0
1604398800000|2020-11-03 10:20:00|2096.23|2096.23|2092.26|2092.26|2096.23|2096.23|2092.15|2092.15|0
1604399100000|2020-11-03 10:25:00|2092.23|2092.23|2097.38|2097.38|2097.86|2097.86|2092.21|2092.21|0
1604399400000|2020-11-03 10:30:00|2097.33|2097.33|2092.85|2092.85|2097.33|2097.33|2092.68|2092.68|0
1604399700000|2020-11-03 10:35:00|2092.79|2092.79|2094.1|2094.1|2094.38|2094.38|2090.98|2090.98|0
1604400000000|2020-11-03 10:40:00|2093.93|2093.93|2088.82|2088.82|2093.93|2093.93|2088.23|2088.23|0
1604400300000|2020-11-03 10:45:00|2088.88|2088.88|2090.2|2090.2|2090.36|2090.36|2087.48|2087.48|0
1604400600000|2020-11-03 10:50:00|2090.25|2090.25|2089.41|2089.41|2092.76|2092.76|2088.85|2088.85|0
1604400900000|2020-11-03 10:55:00|2089.74|2089.74|2090.09|2090.09|2092.21|2092.21|2089.62|2089.62|0
1604401200000|2020-11-03 11:00:00|2090.15|2090.15|2091.21|2091.21|2091.48|2091.48|2089.04|2089.04|0
1604401500000|2020-11-03 11:05:00|2091.26|2091.26|2093.38|2093.38|2095.66|2095.66|2091.21|2091.21|0
1604401800000|2020-11-03 11:10:00|2093.22|2093.22|2091.46|2091.46|2093.38|2093.38|2090.37|2090.37|0
1604402100000|2020-11-03 11:15:00|2091.53|2091.53|2089.87|2089.87|2093.55|2093.55|2089.17|2089.17|0
1604402400000|2020-11-03 11:20:00|2089.81|2089.81|2091.26|2091.26|2092.33|2092.33|2089.53|2089.53|0
1604402700000|2020-11-03 11:25:00|2090.92|2090.92|2092.6|2092.6|2093.54|2093.54|2090.72|2090.72|0
1604403000000|2020-11-03 11:30:00|2092.48|2092.48|2091.69|2091.69|2092.5|2092.5|2090.74|2090.74|0
1604403300000|2020-11-03 11:35:00|2091.8|2091.8|2093.12|2093.12|2094.11|2094.11|2090.9|2090.9|0
1604403600000|2020-11-03 11:40:00|2093.06|2093.06|2095.68|2095.68|2095.79|2095.79|2092.11|2092.11|0
1604403900000|2020-11-03 11:45:00|2095.56|2095.56|2098.89|2098.89|2098.89|2098.89|2095.15|2095.15|0
1604404200000|2020-11-03 11:50:00|2098.72|2098.72|2100.54|2100.54|2101.08|2101.08|2098.72|2098.72|0
1604404500000|2020-11-03 11:55:00|2100.37|2100.37|2097.1|2097.1|2100.37|2100.37|2096.26|2096.26|0
1604404800000|2020-11-03 12:00:00|2096.77|2096.77|2100|2100|2100.2|2100.2|2096.57|2096.57|0
1604405100000|2020-11-03 12:05:00|2100.04|2100.04|2096.93|2096.93|2100.6|2100.6|2096.75|2096.75|0
1604405400000|2020-11-03 12:10:00|2097.09|2097.09|2098.72|2098.72|2100.11|2100.11|2097.09|2097.09|0
1604405700000|2020-11-03 12:15:00|2098.78|2098.78|2100.62|2100.62|2100.62|2100.62|2097.98|2097.98|0
1604406000000|2020-11-03 12:20:00|2100.56|2100.56|2100.91|2100.91|2101.78|2101.78|2098.99|2098.99|0
1604406300000|2020-11-03 12:25:00|2100.97|2100.97|2099.58|2099.58|2100.97|2100.97|2099.04|2099.04|0
1604406600000|2020-11-03 12:30:00|2099.45|2099.45|2101.05|2101.05|2101.18|2101.18|2099.22|2099.22|0
1604406900000|2020-11-03 12:35:00|2100.94|2100.94|2101.06|2101.06|2101.12|2101.12|2100.12|2100.12|0
1604407200000|2020-11-03 12:40:00|2101.12|2101.12|2099.78|2099.78|2101.12|2101.12|2097.69|2097.69|0
1604407500000|2020-11-03 12:45:00|2099.67|2099.67|2100.75|2100.75|2101.78|2101.78|2099.65|2099.65|0
1604407800000|2020-11-03 12:50:00|2100.58|2100.58|2101.58|2101.58|2102.32|2102.32|2100.47|2100.47|0
1604408100000|2020-11-03 12:55:00|2101.42|2101.42|2101.71|2101.71|2103.15|2103.15|2100.87|2100.87|0
1604408400000|2020-11-03 13:00:00|2101.73|2101.73|2098.99|2098.99|2101.73|2101.73|2098.26|2098.26|0
1604408700000|2020-11-03 13:05:00|2099.16|2099.16|2096.41|2096.41|2099.7|2099.7|2094.56|2094.56|0
1604409000000|2020-11-03 13:10:00|2096.35|2096.35|2099.64|2099.64|2100.7|2100.7|2096.24|2096.24|0
1604409300000|2020-11-03 13:15:00|2099.75|2099.75|2103.05|2103.05|2103.11|2103.11|2099.75|2099.75|0
1604409600000|2020-11-03 13:20:00|2103.17|2103.17|2107.17|2107.17|2108.09|2108.09|2103.17|2103.17|0
1604409900000|2020-11-03 13:25:00|2107.15|2107.15|2109.46|2109.46|2109.46|2109.46|2106.7|2106.7|0
1604410200000|2020-11-03 13:30:00|2109.62|2109.62|2109.69|2109.69|2111.03|2111.03|2108.69|2108.69|0
1604410500000|2020-11-03 13:35:00|2109.52|2109.52|2108.96|2108.96|2110.54|2110.54|2108.38|2108.38|0
1604410800000|2020-11-03 13:40:00|2108.85|2108.85|2111.33|2111.33|2111.35|2111.35|2108.51|2108.51|0
1604411100000|2020-11-03 13:45:00|2111.5|2111.5|2117.57|2117.57|2118.26|2118.26|2111.39|2111.39|0
1604411400000|2020-11-03 13:50:00|2117.63|2117.63|2112|2112|2118.77|2118.77|2111.35|2111.35|0
1604411700000|2020-11-03 13:55:00|2112.04|2112.04|2115.55|2115.55|2117.01|2117.01|2112.04|2112.04|0
1604412000000|2020-11-03 14:00:00|2115.61|2115.61|2118.17|2118.17|2118.34|2118.34|2115|2115|0
1604412300000|2020-11-03 14:05:00|2118.05|2118.05|2119.42|2119.42|2120.67|2120.67|2117.98|2117.98|0
1604412600000|2020-11-03 14:10:00|2119.31|2119.31|2120.79|2120.79|2120.89|2120.89|2119.31|2119.31|0
1604412900000|2020-11-03 14:15:00|2120.83|2120.83|2120.82|2120.82|2122.92|2122.92|2120.71|2120.71|0
1604413200000|2020-11-03 14:20:00|2120.99|2120.99|2121.36|2121.36|2122.61|2122.61|2117.91|2117.91|0
1604413500000|2020-11-03 14:25:00|2121.19|2121.19|2117.99|2117.99|2121.19|2121.19|2116.26|2116.26|0
1604413800000|2020-11-03 14:30:00|2117.93|2117.93|2113.6|2113.6|2117.93|2117.93|2111.53|2111.53|0
1604414100000|2020-11-03 14:35:00|2113.54|2113.54|2114.7|2114.7|2114.88|2114.88|2109.12|2109.12|0
1604414400000|2020-11-03 14:40:00|2114.82|2114.82|2117.79|2117.79|2118.98|2118.98|2114.23|2114.23|0
1604414700000|2020-11-03 14:45:00|2117.96|2117.96|2119.54|2119.54|2119.86|2119.86|2115.68|2115.68|0
1604415000000|2020-11-03 14:50:00|2119.37|2119.37|2126.37|2126.37|2126.63|2126.63|2119.14|2119.14|0
1604415300000|2020-11-03 14:55:00|2126.39|2126.39|2132.07|2132.07|2133.87|2133.87|2125.22|2125.22|0
1604415600000|2020-11-03 15:00:00|2132.13|2132.13|2129.18|2129.18|2132.13|2132.13|2126.21|2126.21|0
1604415900000|2020-11-03 15:05:00|2129.15|2129.15|2128.44|2128.44|2131.44|2131.44|2127.97|2127.97|0
1604416200000|2020-11-03 15:10:00|2128.33|2128.33|2128.41|2128.41|2128.58|2128.58|2124.22|2124.22|0
1604416500000|2020-11-03 15:15:00|2128.36|2128.36|2130.16|2130.16|2131.57|2131.57|2127.91|2127.91|0
1604416800000|2020-11-03 15:20:00|2129.99|2129.99|2131.78|2131.78|2132.16|2132.16|2128.4|2128.4|0
1604417100000|2020-11-03 15:25:00|2132.1|2132.1|2130.88|2130.88|2132.36|2132.36|2129.45|2129.45|0
1604417400000|2020-11-03 15:30:00|2131.25|2131.25|2128.26|2128.26|2131.91|2131.91|2127.82|2127.82|0
1604417700000|2020-11-03 15:35:00|2128.74|2128.74|2135.2|2135.2|2135.45|2135.45|2128.74|2128.74|0
1604418000000|2020-11-03 15:40:00|2135.03|2135.03|2129.85|2129.85|2135.09|2135.09|2129.65|2129.65|0
1604418300000|2020-11-03 15:45:00|2129.91|2129.91|2135.29|2135.29|2135.44|2135.44|2128.8|2128.8|0
1604418600000|2020-11-03 15:50:00|2135.32|2135.32|2135.57|2135.57|2136.25|2136.25|2131.88|2131.88|0
1604418900000|2020-11-03 15:55:00|2135.58|2135.58|2134.05|2134.05|2135.9|2135.9|2133.53|2133.53|0
1604419200000|2020-11-03 16:00:00|2133.94|2133.94|2131.02|2131.02|2135.48|2135.48|2129.06|2129.06|0
1604419500000|2020-11-03 16:05:00|2131.35|2131.35|2127.04|2127.04|2131.57|2131.57|2126.85|2126.85|0
1604419800000|2020-11-03 16:10:00|2126.87|2126.87|2129.42|2129.42|2132.18|2132.18|2126.61|2126.61|0
1604420100000|2020-11-03 16:15:00|2129.47|2129.47|2131.23|2131.23|2132.29|2132.29|2129.32|2129.32|0
1604420400000|2020-11-03 16:20:00|2131.29|2131.29|2130.76|2130.76|2133.34|2133.34|2129.86|2129.86|0
1604420700000|2020-11-03 16:25:00|2130.81|2130.81|2128.47|2128.47|2131.8|2131.8|2127.98|2127.98|0
1604477700000|2020-11-04 08:15:00|2058.67|2058.67|2057.41|2057.41|2058.67|2058.67|2052.17|2052.17|0
1604478000000|2020-11-04 08:20:00|2057.44|2057.44|2063.92|2063.92|2070.44|2070.44|2057.44|2057.44|0
1604478300000|2020-11-04 08:25:00|2062.65|2062.65|2046.95|2046.95|2063.46|2063.46|2046.95|2046.95|0
1604478600000|2020-11-04 08:30:00|2046.62|2046.62|2058.36|2058.36|2058.36|2058.36|2038.09|2038.09|0
1604478900000|2020-11-04 08:35:00|2058.4|2058.4|2057.22|2057.22|2062.86|2062.86|2057.14|2057.14|0
1604479200000|2020-11-04 08:40:00|2057.29|2057.29|2050.06|2050.06|2059.55|2059.55|2050.04|2050.04|0
1604479500000|2020-11-04 08:45:00|2050.02|2050.02|2053.29|2053.29|2054.76|2054.76|2049.52|2049.52|0
1604479800000|2020-11-04 08:50:00|2053.63|2053.63|2058.4|2058.4|2058.4|2058.4|2053.62|2053.62|0
1604480100000|2020-11-04 08:55:00|2058.43|2058.43|2064.49|2064.49|2066.76|2066.76|2058.34|2058.34|0
1604480400000|2020-11-04 09:00:00|2064.55|2064.55|2065.12|2065.12|2068.48|2068.48|2061.56|2061.56|0
1604480700000|2020-11-04 09:05:00|2065.07|2065.07|2054.4|2054.4|2065.66|2065.66|2054.4|2054.4|0
1604481000000|2020-11-04 09:10:00|2054.36|2054.36|2057.25|2057.25|2059.32|2059.32|2053.01|2053.01|0
1604481300000|2020-11-04 09:15:00|2057.31|2057.31|2071.11|2071.11|2071.11|2071.11|2057.2|2057.2|0
1604481600000|2020-11-04 09:20:00|2070.83|2070.83|2070.8|2070.8|2073.78|2073.78|2069.65|2069.65|0
1604481900000|2020-11-04 09:25:00|2070.69|2070.69|2077.85|2077.85|2078.96|2078.96|2070.69|2070.69|0
1604482200000|2020-11-04 09:30:00|2078.22|2078.22|2075.54|2075.54|2078.26|2078.26|2074.21|2074.21|0
1604482500000|2020-11-04 09:35:00|2075.5|2075.5|2075.8|2075.8|2079.68|2079.68|2072.65|2072.65|0
1604482800000|2020-11-04 09:40:00|2075.47|2075.47|2073.73|2073.73|2075.91|2075.91|2069.49|2069.49|0
1604483100000|2020-11-04 09:45:00|2074.03|2074.03|2070.2|2070.2|2075.68|2075.68|2070.2|2070.2|0
1604483400000|2020-11-04 09:50:00|2070.23|2070.23|2074.91|2074.91|2076.79|2076.79|2069.9|2069.9|0
1604483700000|2020-11-04 09:55:00|2074.41|2074.41|2071.92|2071.92|2075.71|2075.71|2071.92|2071.92|0
1604484000000|2020-11-04 10:00:00|2071.81|2071.81|2067.04|2067.04|2072.64|2072.64|2066.96|2066.96|0
1604484300000|2020-11-04 10:05:00|2067.37|2067.37|2065.34|2065.34|2069.4|2069.4|2064.46|2064.46|0
1604484600000|2020-11-04 10:10:00|2065.45|2065.45|2061.11|2061.11|2065.87|2065.87|2058.92|2058.92|0
1604484900000|2020-11-04 10:15:00|2061.07|2061.07|2058.83|2058.83|2061.4|2061.4|2057.11|2057.11|0
1604485200000|2020-11-04 10:20:00|2058.94|2058.94|2057.11|2057.11|2059.18|2059.18|2056.32|2056.32|0
1604485500000|2020-11-04 10:25:00|2057.05|2057.05|2055.51|2055.51|2058.05|2058.05|2055.51|2055.51|0
1604485800000|2020-11-04 10:30:00|2055.5|2055.5|2056.32|2056.32|2057.74|2057.74|2053.53|2053.53|0
1604486100000|2020-11-04 10:35:00|2056.49|2056.49|2060.22|2060.22|2060.42|2060.42|2055.32|2055.32|0
1604486400000|2020-11-04 10:40:00|2060.55|2060.55|2061.29|2061.29|2062.43|2062.43|2058.51|2058.51|0
1604486700000|2020-11-04 10:45:00|2061.12|2061.12|2066.3|2066.3|2066.51|2066.51|2061.12|2061.12|0
1604487000000|2020-11-04 10:50:00|2066.36|2066.36|2070.28|2070.28|2070.28|2070.28|2065.75|2065.75|0
1604487300000|2020-11-04 10:55:00|2069.95|2069.95|2066.95|2066.95|2070.03|2070.03|2066.95|2066.95|0
1604487600000|2020-11-04 11:00:00|2066.94|2066.94|2064.21|2064.21|2068.67|2068.67|2064.17|2064.17|0
1604487900000|2020-11-04 11:05:00|2064.25|2064.25|2065.87|2065.87|2067.26|2067.26|2064.1|2064.1|0
1604488200000|2020-11-04 11:10:00|2065.93|2065.93|2068.85|2068.85|2070.29|2070.29|2065.67|2065.67|0
1604488500000|2020-11-04 11:15:00|2069.02|2069.02|2063.83|2063.83|2069.69|2069.69|2063.45|2063.45|0
1604488800000|2020-11-04 11:20:00|2063.99|2063.99|2063.79|2063.79|2065.02|2065.02|2062.52|2062.52|0
1604489100000|2020-11-04 11:25:00|2063.96|2063.96|2065.03|2065.03|2066.46|2066.46|2063.69|2063.69|0
1604489400000|2020-11-04 11:30:00|2065.19|2065.19|2067.15|2067.15|2067.4|2067.4|2065.19|2065.19|0
1604489700000|2020-11-04 11:35:00|2067.09|2067.09|2066.19|2066.19|2069.24|2069.24|2066.02|2066.02|0
1604490000000|2020-11-04 11:40:00|2066.08|2066.08|2069.49|2069.49|2069.85|2069.85|2066.02|2066.02|0
1604490300000|2020-11-04 11:45:00|2069.32|2069.32|2065.86|2065.86|2069.32|2069.32|2065.33|2065.33|0
1604490600000|2020-11-04 11:50:00|2065.78|2065.78|2069.64|2069.64|2069.99|2069.99|2065.78|2065.78|0
1604490900000|2020-11-04 11:55:00|2069.58|2069.58|2066.17|2066.17|2069.58|2069.58|2066.17|2066.17|0
1604491200000|2020-11-04 12:00:00|2066.66|2066.66|2064.23|2064.23|2067.58|2067.58|2064.23|2064.23|0
1604491500000|2020-11-04 12:05:00|2063.9|2063.9|2063.04|2063.04|2066.5|2066.5|2062.83|2062.83|0
1604491800000|2020-11-04 12:10:00|2062.98|2062.98|2066.09|2066.09|2066.35|2066.35|2062.83|2062.83|0
1604492100000|2020-11-04 12:15:00|2065.98|2065.98|2068.31|2068.31|2068.31|2068.31|2064.83|2064.83|0
1604492400000|2020-11-04 12:20:00|2068.32|2068.32|2070.14|2070.14|2070.14|2070.14|2067.17|2067.17|0
1604492700000|2020-11-04 12:25:00|2070.13|2070.13|2074.93|2074.93|2074.97|2074.97|2069.66|2069.66|0
1604493000000|2020-11-04 12:30:00|2074.95|2074.95|2076.11|2076.11|2076.28|2076.28|2073.38|2073.38|0
1604493300000|2020-11-04 12:35:00|2076.26|2076.26|2084.3|2084.3|2084.3|2084.3|2076.26|2076.26|0
1604493600000|2020-11-04 12:40:00|2084.24|2084.24|2083.81|2083.81|2085.46|2085.46|2081.79|2081.79|0
1604493900000|2020-11-04 12:45:00|2084.31|2084.31|2080.13|2080.13|2084.85|2084.85|2080.13|2080.13|0
1604494200000|2020-11-04 12:50:00|2079.74|2079.74|2081.22|2081.22|2082.35|2082.35|2078.63|2078.63|0
1604494500000|2020-11-04 12:55:00|2081.14|2081.14|2085|2085|2086.2|2086.2|2080.98|2080.98|0
1604494800000|2020-11-04 13:00:00|2085.33|2085.33|2087.02|2087.02|2089.03|2089.03|2083.76|2083.76|0
1604495100000|2020-11-04 13:05:00|2087.01|2087.01|2090.03|2090.03|2090.03|2090.03|2087.01|2087.01|0
1604495400000|2020-11-04 13:10:00|2090.05|2090.05|2091.53|2091.53|2092.35|2092.35|2090.05|2090.05|0
1604495700000|2020-11-04 13:15:00|2091.36|2091.36|2091.76|2091.76|2094.32|2094.32|2090.91|2090.91|0
1604496000000|2020-11-04 13:20:00|2091.82|2091.82|2101.92|2101.92|2101.92|2101.92|2091.82|2091.82|0
1604496300000|2020-11-04 13:25:00|2101.95|2101.95|2099.68|2099.68|2102.07|2102.07|2097.48|2097.48|0
1604496600000|2020-11-04 13:30:00|2099.56|2099.56|2098.38|2098.38|2100.86|2100.86|2097.87|2097.87|0
1604496900000|2020-11-04 13:35:00|2098.27|2098.27|2097.17|2097.17|2098.27|2098.27|2094.95|2094.95|0
1604497200000|2020-11-04 13:40:00|2097.05|2097.05|2096.75|2096.75|2097.43|2097.43|2095.35|2095.35|0
1604497500000|2020-11-04 13:45:00|2096.81|2096.81|2098.66|2098.66|2099.25|2099.25|2096.25|2096.25|0
1604497800000|2020-11-04 13:50:00|2098.83|2098.83|2098.4|2098.4|2100.34|2100.34|2097.53|2097.53|0
1604498100000|2020-11-04 13:55:00|2098.24|2098.24|2094.98|2094.98|2098.79|2098.79|2094.98|2094.98|0
1604498400000|2020-11-04 14:00:00|2094.96|2094.96|2093.63|2093.63|2095.72|2095.72|2092.05|2092.05|0
1604498700000|2020-11-04 14:05:00|2093.59|2093.59|2088.44|2088.44|2093.68|2093.68|2088.37|2088.37|0
1604499000000|2020-11-04 14:10:00|2088.28|2088.28|2083.61|2083.61|2088.28|2088.28|2083.22|2083.22|0
1604499300000|2020-11-04 14:15:00|2083.95|2083.95|2079.9|2079.9|2084.52|2084.52|2079.9|2079.9|0
1604499600000|2020-11-04 14:20:00|2079.4|2079.4|2078.48|2078.48|2079.79|2079.79|2077.51|2077.51|0
1604499900000|2020-11-04 14:25:00|2078.42|2078.42|2077.34|2077.34|2078.42|2078.42|2075.06|2075.06|0
1604500200000|2020-11-04 14:30:00|2077.4|2077.4|2062.63|2062.63|2079.25|2079.25|2062.33|2062.33|0
1604500500000|2020-11-04 14:35:00|2062.51|2062.51|2054.9|2054.9|2064.04|2064.04|2052.95|2052.95|0
1604500800000|2020-11-04 14:40:00|2055.19|2055.19|2059.81|2059.81|2062.65|2062.65|2055.19|2055.19|0
1604501100000|2020-11-04 14:45:00|2059.85|2059.85|2068.97|2068.97|2070.16|2070.16|2059.85|2059.85|0
1604501400000|2020-11-04 14:50:00|2068.85|2068.85|2065.97|2065.97|2068.92|2068.92|2065.18|2065.18|0
1604501700000|2020-11-04 14:55:00|2065.86|2065.86|2071.42|2071.42|2071.59|2071.59|2064.73|2064.73|0
1604502000000|2020-11-04 15:00:00|2070.97|2070.97|2070.07|2070.07|2072.07|2072.07|2068.61|2068.61|0
1604502300000|2020-11-04 15:05:00|2070.06|2070.06|2071.02|2071.02|2071.21|2071.21|2067.65|2067.65|0
1604502600000|2020-11-04 15:10:00|2071.19|2071.19|2074.22|2074.22|2074.68|2074.68|2071.19|2071.19|0
1604502900000|2020-11-04 15:15:00|2074.38|2074.38|2075.43|2075.43|2075.73|2075.73|2071.89|2071.89|0
1604503200000|2020-11-04 15:20:00|2075.4|2075.4|2074.28|2074.28|2078.62|2078.62|2074.28|2074.28|0
1604503500000|2020-11-04 15:25:00|2074.11|2074.11|2065.64|2065.64|2074.32|2074.32|2065.64|2065.64|0
1604503800000|2020-11-04 15:30:00|2065.91|2065.91|2066.93|2066.93|2068.13|2068.13|2064.68|2064.68|0
1604504100000|2020-11-04 15:35:00|2066.76|2066.76|2059.89|2059.89|2066.76|2066.76|2059.32|2059.32|0
1604504400000|2020-11-04 15:40:00|2060.06|2060.06|2062.15|2062.15|2062.55|2062.55|2058.41|2058.41|0
1604504700000|2020-11-04 15:45:00|2061.98|2061.98|2067.43|2067.43|2068.46|2068.46|2061.98|2061.98|0
1604505000000|2020-11-04 15:50:00|2067.55|2067.55|2069.77|2069.77|2069.88|2069.88|2066.16|2066.16|0
1604505300000|2020-11-04 15:55:00|2069.73|2069.73|2067.52|2067.52|2069.73|2069.73|2066.71|2066.71|0
1604505600000|2020-11-04 16:00:00|2067.36|2067.36|2066.89|2066.89|2069.89|2069.89|2065.35|2065.35|0
1604505900000|2020-11-04 16:05:00|2066.88|2066.88|2065.83|2065.83|2069.04|2069.04|2065.38|2065.38|0
1604506200000|2020-11-04 16:10:00|2065.67|2065.67|2060.69|2060.69|2065.98|2065.98|2060.59|2060.59|0
1604506500000|2020-11-04 16:15:00|2060.91|2060.91|2062.62|2062.62|2064.17|2064.17|2060.71|2060.71|0
1604506800000|2020-11-04 16:20:00|2062.57|2062.57|2064.73|2064.73|2064.78|2064.78|2060.62|2060.62|0
1604507100000|2020-11-04 16:25:00|2064.41|2064.41|2058.78|2058.78|2066.56|2066.56|2058.06|2058.06|0
1604564100000|2020-11-05 08:15:00|2063.62|2063.62|2055.77|2055.77|2064.32|2064.32|2050.52|2050.52|0
1604564400000|2020-11-05 08:20:00|2055.1|2055.1|2050.56|2050.56|2055.1|2055.1|2048.34|2048.34|0
1604564700000|2020-11-05 08:25:00|2050.73|2050.73|2048.24|2048.24|2050.78|2050.78|2046.14|2046.14|0
1604565000000|2020-11-05 08:30:00|2048.07|2048.07|2045.58|2045.58|2048.07|2048.07|2041.02|2041.02|0
1604565300000|2020-11-05 08:35:00|2045.35|2045.35|2050.11|2050.11|2050.11|2050.11|2044.72|2044.72|0
1604565600000|2020-11-05 08:40:00|2049.99|2049.99|2045.77|2045.77|2051.03|2051.03|2043.7|2043.7|0
1604565900000|2020-11-05 08:45:00|2045.72|2045.72|2046.37|2046.37|2047.52|2047.52|2044.38|2044.38|0
1604566200000|2020-11-05 08:50:00|2046.54|2046.54|2048.92|2048.92|2050.77|2050.77|2044.55|2044.55|0
1604566500000|2020-11-05 08:55:00|2048.98|2048.98|2048.63|2048.63|2051.2|2051.2|2043.96|2043.96|0
1604566800000|2020-11-05 09:00:00|2048.96|2048.96|2046.1|2046.1|2049.8|2049.8|2044.92|2044.92|0
1604567100000|2020-11-05 09:05:00|2046.38|2046.38|2045.42|2045.42|2047.05|2047.05|2044.94|2044.94|0
1604567400000|2020-11-05 09:10:00|2045.36|2045.36|2044.24|2044.24|2046.72|2046.72|2042.27|2042.27|0
1604567700000|2020-11-05 09:15:00|2044.22|2044.22|2038.76|2038.76|2046.53|2046.53|2038.76|2038.76|0
1604568000000|2020-11-05 09:20:00|2038.59|2038.59|2038.22|2038.22|2039.25|2039.25|2036.54|2036.54|0
1604568300000|2020-11-05 09:25:00|2038.05|2038.05|2037.73|2037.73|2038.98|2038.98|2035.51|2035.51|0
1604568600000|2020-11-05 09:30:00|2037.89|2037.89|2040.35|2040.35|2041.08|2041.08|2037.09|2037.09|0
1604568900000|2020-11-05 09:35:00|2040.29|2040.29|2042.15|2042.15|2042.15|2042.15|2039.8|2039.8|0
1604569200000|2020-11-05 09:40:00|2042.07|2042.07|2045.15|2045.15|2045.56|2045.56|2041.79|2041.79|0
1604569500000|2020-11-05 09:45:00|2045.24|2045.24|2043.25|2043.25|2045.98|2045.98|2043.25|2043.25|0
1604569800000|2020-11-05 09:50:00|2043.19|2043.19|2046.99|2046.99|2047.04|2047.04|2042.77|2042.77|0
1604570100000|2020-11-05 09:55:00|2047.01|2047.01|2045.36|2045.36|2048.75|2048.75|2045.19|2045.19|0
1604570400000|2020-11-05 10:00:00|2045.13|2045.13|2044.81|2044.81|2045.13|2045.13|2040.75|2040.75|0
1604570700000|2020-11-05 10:05:00|2044.93|2044.93|2051.8|2051.8|2052.82|2052.82|2044.93|2044.93|0
1604571000000|2020-11-05 10:10:00|2051.65|2051.65|2046.91|2046.91|2052.5|2052.5|2046.91|2046.91|0
1604571300000|2020-11-05 10:15:00|2046.78|2046.78|2048.78|2048.78|2049.38|2049.38|2045.95|2045.95|0
1604571600000|2020-11-05 10:20:00|2048.9|2048.9|2051.32|2051.32|2051.38|2051.38|2048.86|2048.86|0
1604571900000|2020-11-05 10:25:00|2051.45|2051.45|2047.38|2047.38|2052.44|2052.44|2047.16|2047.16|0
1604572200000|2020-11-05 10:30:00|2047.09|2047.09|2049.97|2049.97|2050.42|2050.42|2045.31|2045.31|0
1604572500000|2020-11-05 10:35:00|2050.08|2050.08|2050.65|2050.65|2053.55|2053.55|2050.08|2050.08|0
1604572800000|2020-11-05 10:40:00|2050.74|2050.74|2049.75|2049.75|2052.86|2052.86|2048.11|2048.11|0
1604573100000|2020-11-05 10:45:00|2049.71|2049.71|2052.65|2052.65|2053.25|2053.25|2049.03|2049.03|0
1604573400000|2020-11-05 10:50:00|2052.31|2052.31|2049.04|2049.04|2053.24|2053.24|2048.55|2048.55|0
1604573700000|2020-11-05 10:55:00|2049.2|2049.2|2051.66|2051.66|2051.83|2051.83|2049.2|2049.2|0
1604574000000|2020-11-05 11:00:00|2051.5|2051.5|2048.98|2048.98|2051.76|2051.76|2046.84|2046.84|0
1604574300000|2020-11-05 11:05:00|2048.87|2048.87|2047.02|2047.02|2049.12|2049.12|2046.9|2046.9|0
1604574600000|2020-11-05 11:10:00|2047.13|2047.13|2052.76|2052.76|2053.43|2053.43|2047.13|2047.13|0
1604574900000|2020-11-05 11:15:00|2052.4|2052.4|2054.11|2054.11|2054.72|2054.72|2051.83|2051.83|0
1604575200000|2020-11-05 11:20:00|2054.32|2054.32|2055.77|2055.77|2055.86|2055.86|2052.49|2052.49|0
1604575500000|2020-11-05 11:25:00|2055.83|2055.83|2058.23|2058.23|2058.45|2058.45|2054.7|2054.7|0
1604575800000|2020-11-05 11:30:00|2058.39|2058.39|2052.5|2052.5|2059.1|2059.1|2052.33|2052.33|0
1604576100000|2020-11-05 11:35:00|2052.66|2052.66|2051.13|2051.13|2053.12|2053.12|2050.78|2050.78|0
1604576400000|2020-11-05 11:40:00|2051.15|2051.15|2053.17|2053.17|2053.82|2053.82|2051.15|2051.15|0
1604576700000|2020-11-05 11:45:00|2052.84|2052.84|2051.4|2051.4|2053.85|2053.85|2050.33|2050.33|0
1604577000000|2020-11-05 11:50:00|2051.57|2051.57|2049.04|2049.04|2051.72|2051.72|2048.44|2048.44|0
1604577300000|2020-11-05 11:55:00|2049.09|2049.09|2049.83|2049.83|2051.54|2051.54|2049.09|2049.09|0
1604577600000|2020-11-05 12:00:00|2049.86|2049.86|2047.12|2047.12|2050.67|2050.67|2046.11|2046.11|0
1604577900000|2020-11-05 12:05:00|2046.95|2046.95|2043.48|2043.48|2047.07|2047.07|2043.02|2043.02|0
1604578200000|2020-11-05 12:10:00|2043.37|2043.37|2043.12|2043.12|2044.18|2044.18|2042.14|2042.14|0
1604578500000|2020-11-05 12:15:00|2043.01|2043.01|2044.33|2044.33|2044.61|2044.61|2042.72|2042.72|0
1604578800000|2020-11-05 12:20:00|2044.27|2044.27|2042.46|2042.46|2044.32|2044.32|2041.99|2041.99|0
1604579100000|2020-11-05 12:25:00|2042.4|2042.4|2046.93|2046.93|2046.93|2046.93|2042.18|2042.18|0
1604579400000|2020-11-05 12:30:00|2046.98|2046.98|2046.42|2046.42|2047.85|2047.85|2045.32|2045.32|0
1604579700000|2020-11-05 12:35:00|2046.3|2046.3|2049.19|2049.19|2050.4|2050.4|2046.25|2046.25|0
1604580000000|2020-11-05 12:40:00|2049.21|2049.21|2051.99|2051.99|2051.99|2051.99|2049.21|2049.21|0
1604580300000|2020-11-05 12:45:00|2052.07|2052.07|2050.7|2050.7|2053.08|2053.08|2050.7|2050.7|0
1604580600000|2020-11-05 12:50:00|2050.59|2050.59|2051.76|2051.76|2051.95|2051.95|2047.82|2047.82|0
1604580900000|2020-11-05 12:55:00|2051.8|2051.8|2050.81|2050.81|2052.45|2052.45|2050.81|2050.81|0
1604581200000|2020-11-05 13:00:00|2050.77|2050.77|2047.55|2047.55|2050.77|2050.77|2047.14|2047.14|0
1604581500000|2020-11-05 13:05:00|2047.54|2047.54|2049.93|2049.93|2050.49|2050.49|2047.05|2047.05|0
1604581800000|2020-11-05 13:10:00|2049.87|2049.87|2050.82|2050.82|2051.35|2051.35|2049.05|2049.05|0
1604582100000|2020-11-05 13:15:00|2050.99|2050.99|2049.04|2049.04|2051.42|2051.42|2048.83|2048.83|0
1604582400000|2020-11-05 13:20:00|2048.81|2048.81|2052.06|2052.06|2052.11|2052.11|2048.62|2048.62|0
1604582700000|2020-11-05 13:25:00|2052.11|2052.11|2052.05|2052.05|2052.52|2052.52|2051.33|2051.33|0
1604583000000|2020-11-05 13:30:00|2051.99|2051.99|2051.77|2051.77|2053.13|2053.13|2051.57|2051.57|0
1604583300000|2020-11-05 13:35:00|2052.1|2052.1|2052.66|2052.66|2054.81|2054.81|2051.87|2051.87|0
1604583600000|2020-11-05 13:40:00|2052.83|2052.83|2053.41|2053.41|2054.75|2054.75|2052.83|2052.83|0
1604583900000|2020-11-05 13:45:00|2053.53|2053.53|2051.35|2051.35|2053.98|2053.98|2051.19|2051.19|0
1604584200000|2020-11-05 13:50:00|2051.31|2051.31|2051.74|2051.74|2052.93|2052.93|2050.57|2050.57|0
1604584500000|2020-11-05 13:55:00|2051.58|2051.58|2052.25|2052.25|2053.42|2053.42|2051.52|2051.52|0
1604584800000|2020-11-05 14:00:00|2052.24|2052.24|2050.77|2050.77|2054.12|2054.12|2050.74|2050.74|0
1604585100000|2020-11-05 14:05:00|2050.66|2050.66|2048.31|2048.31|2050.66|2050.66|2047.83|2047.83|0
1604585400000|2020-11-05 14:10:00|2048.25|2048.25|2046.14|2046.14|2048.51|2048.51|2046.14|2046.14|0
1604585700000|2020-11-05 14:15:00|2046.1|2046.1|2045.17|2045.17|2048.07|2048.07|2044.47|2044.47|0
1604586000000|2020-11-05 14:20:00|2045.28|2045.28|2046.86|2046.86|2046.86|2046.86|2044.18|2044.18|0
1604586300000|2020-11-05 14:25:00|2046.81|2046.81|2051.36|2051.36|2052.12|2052.12|2046.48|2046.48|0
1604586600000|2020-11-05 14:30:00|2051.35|2051.35|2052.33|2052.33|2052.51|2052.51|2045.53|2045.53|0
1604586900000|2020-11-05 14:35:00|2052.66|2052.66|2050.56|2050.56|2053.29|2053.29|2049.92|2049.92|0
1604587200000|2020-11-05 14:40:00|2050.73|2050.73|2052.77|2052.77|2052.77|2052.77|2049.89|2049.89|0
1604587500000|2020-11-05 14:45:00|2052.73|2052.73|2054.61|2054.61|2056.46|2056.46|2052.51|2052.51|0
1604587800000|2020-11-05 14:50:00|2054.57|2054.57|2059.74|2059.74|2059.74|2059.74|2053.51|2053.51|0
1604588100000|2020-11-05 14:55:00|2059.75|2059.75|2062.03|2062.03|2063.11|2063.11|2059.72|2059.72|0
1604588400000|2020-11-05 15:00:00|2062.2|2062.2|2065.39|2065.39|2065.39|2065.39|2059.96|2059.96|0
1604588700000|2020-11-05 15:05:00|2065.56|2065.56|2065.52|2065.52|2066.83|2066.83|2063.88|2063.88|0
1604589000000|2020-11-05 15:10:00|2065.69|2065.69|2069.09|2069.09|2069.14|2069.14|2065.53|2065.53|0
1604589300000|2020-11-05 15:15:00|2069.15|2069.15|2071.56|2071.56|2072.05|2072.05|2069.15|2069.15|0
1604589600000|2020-11-05 15:20:00|2071.5|2071.5|2074.48|2074.48|2074.73|2074.73|2071.13|2071.13|0
1604589900000|2020-11-05 15:25:00|2074.42|2074.42|2069.98|2069.98|2074.48|2074.48|2069.98|2069.98|0
1604590200000|2020-11-05 15:30:00|2069.97|2069.97|2075.13|2075.13|2075.13|2075.13|2069.86|2069.86|0
1604590500000|2020-11-05 15:35:00|2075.14|2075.14|2074.21|2074.21|2076.08|2076.08|2073|2073|0
1604590800000|2020-11-05 15:40:00|2073.88|2073.88|2075.63|2075.63|2076.19|2076.19|2072.93|2072.93|0
1604591100000|2020-11-05 15:45:00|2075.67|2075.67|2077.93|2077.93|2079.94|2079.94|2075.37|2075.37|0
1604591400000|2020-11-05 15:50:00|2077.76|2077.76|2073.45|2073.45|2077.83|2077.83|2073.2|2073.2|0
1604591700000|2020-11-05 15:55:00|2073.41|2073.41|2073.26|2073.26|2074.71|2074.71|2071.85|2071.85|0
1604592000000|2020-11-05 16:00:00|2073.31|2073.31|2070.27|2070.27|2073.41|2073.41|2070.27|2070.27|0
1604592300000|2020-11-05 16:05:00|2070.21|2070.21|2066.83|2066.83|2070.21|2070.21|2066.77|2066.77|0
1604592600000|2020-11-05 16:10:00|2066.88|2066.88|2065.41|2065.41|2067.58|2067.58|2063.86|2063.86|0
1604592900000|2020-11-05 16:15:00|2065.47|2065.47|2066.76|2066.76|2068.58|2068.58|2065.47|2065.47|0
1604593200000|2020-11-05 16:20:00|2066.77|2066.77|2066.06|2066.06|2067.32|2067.32|2064.26|2064.26|0
1604593500000|2020-11-05 16:25:00|2066|2066|2064.64|2064.64|2067.65|2067.65|2064.64|2064.64|0
1604650500000|2020-11-06 08:15:00|2099.24|2099.24|2094.64|2094.64|2101.98|2101.98|2094.09|2094.09|0
1604650800000|2020-11-06 08:20:00|2094.58|2094.58|2089.96|2089.96|2095.31|2095.31|2089.11|2089.11|0
1604651100000|2020-11-06 08:25:00|2089.56|2089.56|2086.32|2086.32|2091.65|2091.65|2086.19|2086.19|0
1604651400000|2020-11-06 08:30:00|2086.38|2086.38|2084.52|2084.52|2087.41|2087.41|2084.46|2084.46|0
1604651700000|2020-11-06 08:35:00|2084.63|2084.63|2086.28|2086.28|2087.23|2087.23|2084.02|2084.02|0
1604652000000|2020-11-06 08:40:00|2086.45|2086.45|2081.88|2081.88|2086.66|2086.66|2081.01|2081.01|0
1604652300000|2020-11-06 08:45:00|2082.04|2082.04|2087.7|2087.7|2088.25|2088.25|2081.71|2081.71|0
1604652600000|2020-11-06 08:50:00|2087.79|2087.79|2093.19|2093.19|2094.25|2094.25|2087.78|2087.78|0
1604652900000|2020-11-06 08:55:00|2093.15|2093.15|2085.2|2085.2|2093.15|2093.15|2083.99|2083.99|0
1604653200000|2020-11-06 09:00:00|2085.53|2085.53|2087.33|2087.33|2090|2090|2081.88|2081.88|0
1604653500000|2020-11-06 09:05:00|2087.27|2087.27|2083.18|2083.18|2088.71|2088.71|2081.81|2081.81|0
1604653800000|2020-11-06 09:10:00|2083.22|2083.22|2080.35|2080.35|2083.49|2083.49|2076.81|2076.81|0
1604654100000|2020-11-06 09:15:00|2080.58|2080.58|2083.06|2083.06|2083.32|2083.32|2079.05|2079.05|0
1604654400000|2020-11-06 09:20:00|2083.04|2083.04|2084.73|2084.73|2084.84|2084.84|2081.2|2081.2|0
1604654700000|2020-11-06 09:25:00|2084.79|2084.79|2079.26|2079.26|2085.67|2085.67|2079.26|2079.26|0
1604655000000|2020-11-06 09:30:00|2078.76|2078.76|2077.67|2077.67|2079.46|2079.46|2076.12|2076.12|0
1604655300000|2020-11-06 09:35:00|2077.45|2077.45|2075.1|2075.1|2077.45|2077.45|2074.1|2074.1|0
1604655600000|2020-11-06 09:40:00|2074.93|2074.93|2072.84|2072.84|2075.1|2075.1|2071.44|2071.44|0
1604655900000|2020-11-06 09:45:00|2073.01|2073.01|2071.6|2071.6|2074.23|2074.23|2070.22|2070.22|0
1604656200000|2020-11-06 09:50:00|2071.83|2071.83|2069.48|2069.48|2073.01|2073.01|2068.58|2068.58|0
1604656500000|2020-11-06 09:55:00|2069.65|2069.65|2068.8|2068.8|2069.97|2069.97|2066.83|2066.83|0
1604656800000|2020-11-06 10:00:00|2069.14|2069.14|2068.13|2068.13|2070.3|2070.3|2066.38|2066.38|0
1604657100000|2020-11-06 10:05:00|2068.02|2068.02|2066.23|2066.23|2070.1|2070.1|2066.17|2066.17|0
1604657400000|2020-11-06 10:10:00|2066.27|2066.27|2068.95|2068.95|2069.96|2069.96|2066.03|2066.03|0
1604657700000|2020-11-06 10:15:00|2069.15|2069.15|2073.53|2073.53|2074.83|2074.83|2069.15|2069.15|0
1604658000000|2020-11-06 10:20:00|2073.31|2073.31|2077.91|2077.91|2077.91|2077.91|2072.42|2072.42|0
1604658300000|2020-11-06 10:25:00|2078.24|2078.24|2082.53|2082.53|2083.25|2083.25|2078.24|2078.24|0
1604658600000|2020-11-06 10:30:00|2082.36|2082.36|2084.63|2084.63|2085.54|2085.54|2081.54|2081.54|0
1604658900000|2020-11-06 10:35:00|2084.74|2084.74|2086.27|2086.27|2087.45|2087.45|2084.74|2084.74|0
1604659200000|2020-11-06 10:40:00|2086.23|2086.23|2085.75|2085.75|2086.58|2086.58|2084.99|2084.99|0
1604659500000|2020-11-06 10:45:00|2085.17|2085.17|2084.99|2084.99|2087.91|2087.91|2083.82|2083.82|0
1604659800000|2020-11-06 10:50:00|2085.04|2085.04|2086.55|2086.55|2088.78|2088.78|2084.59|2084.59|0
1604660100000|2020-11-06 10:55:00|2086.15|2086.15|2085.85|2085.85|2087.14|2087.14|2084.1|2084.1|0
1604660400000|2020-11-06 11:00:00|2085.79|2085.79|2090.54|2090.54|2090.59|2090.59|2085.51|2085.51|0
1604660700000|2020-11-06 11:05:00|2090.5|2090.5|2090.12|2090.12|2090.97|2090.97|2087.63|2087.63|0
1604661000000|2020-11-06 11:10:00|2090.16|2090.16|2087.03|2087.03|2090.79|2090.79|2086.97|2086.97|0
1604661300000|2020-11-06 11:15:00|2086.92|2086.92|2084.4|2084.4|2089.16|2089.16|2084.24|2084.24|0
1604661600000|2020-11-06 11:20:00|2084.38|2084.38|2086.72|2086.72|2086.78|2086.78|2083.71|2083.71|0
1604661900000|2020-11-06 11:25:00|2086.55|2086.55|2083.81|2083.81|2086.55|2086.55|2083.55|2083.55|0
1604662200000|2020-11-06 11:30:00|2083.73|2083.73|2085.19|2085.19|2085.98|2085.98|2082.97|2082.97|0
1604662500000|2020-11-06 11:35:00|2085.31|2085.31|2082.9|2082.9|2085.59|2085.59|2082.9|2082.9|0
1604662800000|2020-11-06 11:40:00|2082|2082|2077.89|2077.89|2083.68|2083.68|2077.89|2077.89|0
1604663100000|2020-11-06 11:45:00|2078.76|2078.76|2072.23|2072.23|2079.44|2079.44|2072.2|2072.2|0
1604663400000|2020-11-06 11:50:00|2072.18|2072.18|2072|2072|2072.38|2072.38|2070.53|2070.53|0
1604663700000|2020-11-06 11:55:00|2072.12|2072.12|2074.33|2074.33|2074.48|2074.48|2071.99|2071.99|0
1604664000000|2020-11-06 12:00:00|2074.16|2074.16|2074.39|2074.39|2075.25|2075.25|2073.89|2073.89|0
1604664300000|2020-11-06 12:05:00|2074.33|2074.33|2075.15|2075.15|2075.48|2075.48|2071.16|2071.16|0
1604664600000|2020-11-06 12:10:00|2075.09|2075.09|2074.42|2074.42|2075.63|2075.63|2074.31|2074.31|0
1604664900000|2020-11-06 12:15:00|2074.54|2074.54|2078.88|2078.88|2078.88|2078.88|2074.47|2074.47|0
1604665200000|2020-11-06 12:20:00|2078.9|2078.9|2076.65|2076.65|2079.41|2079.41|2076.42|2076.42|0
1604665500000|2020-11-06 12:25:00|2076.59|2076.59|2076.03|2076.03|2078.66|2078.66|2075.77|2075.77|0
1604665800000|2020-11-06 12:30:00|2076.14|2076.14|2074.91|2074.91|2076.45|2076.45|2074.02|2074.02|0
1604666100000|2020-11-06 12:35:00|2074.95|2074.95|2072.88|2072.88|2075.7|2075.7|2072.81|2072.81|0
1604666400000|2020-11-06 12:40:00|2072.85|2072.85|2074.74|2074.74|2076.48|2076.48|2071.32|2071.32|0
1604666700000|2020-11-06 12:45:00|2074.73|2074.73|2074.37|2074.37|2074.77|2074.77|2072.96|2072.96|0
1604667000000|2020-11-06 12:50:00|2074.38|2074.38|2075.81|2075.81|2076.5|2076.5|2073.33|2073.33|0
1604667300000|2020-11-06 12:55:00|2075.9|2075.9|2077.55|2077.55|2079.26|2079.26|2075.9|2075.9|0
1604667600000|2020-11-06 13:00:00|2077.22|2077.22|2078.93|2078.93|2078.93|2078.93|2075.73|2075.73|0
1604667900000|2020-11-06 13:05:00|2079.1|2079.1|2079.44|2079.44|2080.27|2080.27|2077.81|2077.81|0
1604668200000|2020-11-06 13:10:00|2079.36|2079.36|2080.88|2080.88|2081.04|2081.04|2078.22|2078.22|0
1604668500000|2020-11-06 13:15:00|2080.99|2080.99|2084.26|2084.26|2084.26|2084.26|2080.72|2080.72|0
1604668800000|2020-11-06 13:20:00|2084.21|2084.21|2085.09|2085.09|2085.22|2085.22|2084.08|2084.08|0
1604669100000|2020-11-06 13:25:00|2085.11|2085.11|2085.64|2085.64|2085.69|2085.69|2084.04|2084.04|0
1604669400000|2020-11-06 13:30:00|2085.92|2085.92|2096.75|2096.75|2097.64|2097.64|2085.88|2085.88|0
1604669700000|2020-11-06 13:35:00|2096.69|2096.69|2095.1|2095.1|2098.09|2098.09|2094.71|2094.71|0
1604670000000|2020-11-06 13:40:00|2094.94|2094.94|2094|2094|2096.94|2096.94|2093.45|2093.45|0
1604670300000|2020-11-06 13:45:00|2093.89|2093.89|2094.64|2094.64|2096.92|2096.92|2093.66|2093.66|0
1604670600000|2020-11-06 13:50:00|2094.31|2094.31|2093.24|2093.24|2095.85|2095.85|2091.48|2091.48|0
1604670900000|2020-11-06 13:55:00|2093.07|2093.07|2094.25|2094.25|2095.34|2095.34|2092.35|2092.35|0
1604671200000|2020-11-06 14:00:00|2094.29|2094.29|2086.61|2086.61|2094.29|2094.29|2086.17|2086.17|0
1604671500000|2020-11-06 14:05:00|2086.56|2086.56|2089.96|2089.96|2090|2090|2085.42|2085.42|0
1604671800000|2020-11-06 14:10:00|2089.92|2089.92|2094.33|2094.33|2094.33|2094.33|2088.9|2088.9|0
1604672100000|2020-11-06 14:15:00|2094.38|2094.38|2100.21|2100.21|2101.2|2101.2|2094.07|2094.07|0
1604672400000|2020-11-06 14:20:00|2100.04|2100.04|2102.56|2102.56|2102.56|2102.56|2098.74|2098.74|0
1604672700000|2020-11-06 14:25:00|2102.39|2102.39|2098.92|2098.92|2102.39|2102.39|2098.43|2098.43|0
1604673000000|2020-11-06 14:30:00|2098.97|2098.97|2094.8|2094.8|2099.78|2099.78|2091.56|2091.56|0
1604673300000|2020-11-06 14:35:00|2094.86|2094.86|2093.17|2093.17|2095.07|2095.07|2089.83|2089.83|0
1604673600000|2020-11-06 14:40:00|2092.61|2092.61|2097.42|2097.42|2098.65|2098.65|2092|2092|0
1604673900000|2020-11-06 14:45:00|2097.36|2097.36|2090.18|2090.18|2097.68|2097.68|2090.18|2090.18|0
1604674200000|2020-11-06 14:50:00|2090.22|2090.22|2086.15|2086.15|2090.55|2090.55|2083.97|2083.97|0
1604674500000|2020-11-06 14:55:00|2086.09|2086.09|2088.03|2088.03|2089.21|2089.21|2082.18|2082.18|0
1604674800000|2020-11-06 15:00:00|2087.98|2087.98|2082.9|2082.9|2089.11|2089.11|2082.74|2082.74|0
1604675100000|2020-11-06 15:05:00|2082.88|2082.88|2084.19|2084.19|2085.4|2085.4|2081.73|2081.73|0
1604675400000|2020-11-06 15:10:00|2084.03|2084.03|2085.38|2085.38|2086.78|2086.78|2084.03|2084.03|0
1604675700000|2020-11-06 15:15:00|2085.35|2085.35|2081.95|2081.95|2085.35|2085.35|2080.84|2080.84|0
1604676000000|2020-11-06 15:20:00|2081.98|2081.98|2082.74|2082.74|2082.8|2082.8|2080.59|2080.59|0
1604676300000|2020-11-06 15:25:00|2082.57|2082.57|2078.18|2078.18|2082.79|2082.79|2078.18|2078.18|0
1604676600000|2020-11-06 15:30:00|2078.15|2078.15|2076.14|2076.14|2081.09|2081.09|2075.75|2075.75|0
1604676900000|2020-11-06 15:35:00|2076.2|2076.2|2079.27|2079.27|2080.03|2080.03|2075.76|2075.76|0
1604677200000|2020-11-06 15:40:00|2079.33|2079.33|2082.91|2082.91|2083.95|2083.95|2079.33|2079.33|0
1604677500000|2020-11-06 15:45:00|2082.17|2082.17|2079.01|2079.01|2082.29|2082.29|2077.97|2077.97|0
1604677800000|2020-11-06 15:50:00|2078.97|2078.97|2081.86|2081.86|2081.94|2081.94|2078.76|2078.76|0
1604678100000|2020-11-06 15:55:00|2081.82|2081.82|2073.47|2073.47|2082.55|2082.55|2072.83|2072.83|0
1604678400000|2020-11-06 16:00:00|2074.14|2074.14|2076.09|2076.09|2077.81|2077.81|2072.39|2072.39|0
1604678700000|2020-11-06 16:05:00|2076.25|2076.25|2076.51|2076.51|2078.32|2078.32|2076.25|2076.25|0
1604679000000|2020-11-06 16:10:00|2076.34|2076.34|2074.2|2074.2|2076.47|2076.47|2073.6|2073.6|0
1604679300000|2020-11-06 16:15:00|2074.03|2074.03|2073.53|2073.53|2075.8|2075.8|2072.17|2072.17|0
1604679600000|2020-11-06 16:20:00|2073.56|2073.56|2069.33|2069.33|2073.56|2073.56|2068.64|2068.64|0
1604679900000|2020-11-06 16:25:00|2069.34|2069.34|2067.48|2067.48|2069.51|2069.51|2066.03|2066.03|0
1604909700000|2020-11-09 08:15:00|2089.71|2089.71|2087.27|2087.27|2091.59|2091.59|2084.02|2084.02|0
1604910000000|2020-11-09 08:20:00|2087.22|2087.22|2088.56|2088.56|2092.17|2092.17|2087.22|2087.22|0
1604910300000|2020-11-09 08:25:00|2088.63|2088.63|2074.91|2074.91|2088.8|2088.8|2074.26|2074.26|0
1604910600000|2020-11-09 08:30:00|2074.85|2074.85|2072.32|2072.32|2074.85|2074.85|2069.76|2069.76|0
1604910900000|2020-11-09 08:35:00|2072.38|2072.38|2075.39|2075.39|2075.4|2075.4|2072.11|2072.11|0
1604911200000|2020-11-09 08:40:00|2075.89|2075.89|2076.88|2076.88|2077.34|2077.34|2072.85|2072.85|0
1604911500000|2020-11-09 08:45:00|2076.21|2076.21|2074.58|2074.58|2076.51|2076.51|2072.63|2072.63|0
1604911800000|2020-11-09 08:50:00|2074.74|2074.74|2077.23|2077.23|2081.32|2081.32|2074.29|2074.29|0
1604912100000|2020-11-09 08:55:00|2077.27|2077.27|2074.46|2074.46|2078.1|2078.1|2073.36|2073.36|0
1604912400000|2020-11-09 09:00:00|2074.63|2074.63|2071.18|2071.18|2075.29|2075.29|2070.54|2070.54|0
1604912700000|2020-11-09 09:05:00|2071.19|2071.19|2072.41|2072.41|2072.46|2072.46|2068.09|2068.09|0
1604913000000|2020-11-09 09:10:00|2072.57|2072.57|2078.89|2078.89|2080.01|2080.01|2072.57|2072.57|0
1604913300000|2020-11-09 09:15:00|2078.44|2078.44|2078.65|2078.65|2080.08|2080.08|2077.49|2077.49|0
1604913600000|2020-11-09 09:20:00|2078.77|2078.77|2076.33|2076.33|2079.64|2079.64|2076.33|2076.33|0
1604913900000|2020-11-09 09:25:00|2076.38|2076.38|2076|2076|2078.92|2078.92|2075.88|2075.88|0
1604914200000|2020-11-09 09:30:00|2076.33|2076.33|2079.15|2079.15|2079.33|2079.33|2076.33|2076.33|0
1604914500000|2020-11-09 09:35:00|2078.97|2078.97|2077.97|2077.97|2079.02|2079.02|2077.44|2077.44|0
1604914800000|2020-11-09 09:40:00|2077.93|2077.93|2079.24|2079.24|2079.24|2079.24|2076.84|2076.84|0
1604915100000|2020-11-09 09:45:00|2079.27|2079.27|2077.04|2077.04|2079.27|2079.27|2075.88|2075.88|0
1604915400000|2020-11-09 09:50:00|2077.15|2077.15|2077.25|2077.25|2079.61|2079.61|2076.55|2076.55|0
1604915700000|2020-11-09 09:55:00|2077.36|2077.36|2075.22|2075.22|2078.39|2078.39|2075.22|2075.22|0
1604916000000|2020-11-09 10:00:00|2075.39|2075.39|2078.99|2078.99|2078.99|2078.99|2075.33|2075.33|0
1604916300000|2020-11-09 10:05:00|2078.66|2078.66|2079.84|2079.84|2079.85|2079.85|2077.8|2077.8|0
1604916600000|2020-11-09 10:10:00|2079.87|2079.87|2078.92|2078.92|2081.47|2081.47|2078.76|2078.76|0
1604916900000|2020-11-09 10:15:00|2078.76|2078.76|2077.62|2077.62|2080.49|2080.49|2077.62|2077.62|0
1604917200000|2020-11-09 10:20:00|2077.59|2077.59|2080.42|2080.42|2080.59|2080.59|2077.05|2077.05|0
1604917500000|2020-11-09 10:25:00|2080.31|2080.31|2080.91|2080.91|2081.25|2081.25|2078.08|2078.08|0
1604917800000|2020-11-09 10:30:00|2080.94|2080.94|2078.73|2078.73|2082.61|2082.61|2078.73|2078.73|0
1604918100000|2020-11-09 10:35:00|2078.9|2078.9|2079.35|2079.35|2079.66|2079.66|2077.43|2077.43|0
1604918400000|2020-11-09 10:40:00|2079.29|2079.29|2081.08|2081.08|2081.25|2081.25|2079.29|2079.29|0
1604918700000|2020-11-09 10:45:00|2080.96|2080.96|2080.53|2080.53|2080.97|2080.97|2078.6|2078.6|0
1604919000000|2020-11-09 10:50:00|2080.41|2080.41|2081.49|2081.49|2081.71|2081.71|2080.33|2080.33|0
1604919300000|2020-11-09 10:55:00|2081.51|2081.51|2085.06|2085.06|2085.06|2085.06|2081.34|2081.34|0
1604919600000|2020-11-09 11:00:00|2085.02|2085.02|2087.36|2087.36|2087.49|2087.49|2084.36|2084.36|0
1604919900000|2020-11-09 11:05:00|2087.34|2087.34|2084.02|2084.02|2087.48|2087.48|2084.02|2084.02|0
1604920200000|2020-11-09 11:10:00|2083.91|2083.91|2083.25|2083.25|2084.47|2084.47|2081.55|2081.55|0
1604920500000|2020-11-09 11:15:00|2083.41|2083.41|2086.1|2086.1|2086.1|2086.1|2081.98|2081.98|0
1604920800000|2020-11-09 11:20:00|2086.09|2086.09|2085.07|2085.07|2087.18|2087.18|2085.07|2085.07|0
1604921100000|2020-11-09 11:25:00|2085.19|2085.19|2082.79|2082.79|2085.8|2085.8|2082.71|2082.71|0
1604921400000|2020-11-09 11:30:00|2082.85|2082.85|2079.83|2079.83|2084.4|2084.4|2079.53|2079.53|0
1604921700000|2020-11-09 11:35:00|2079.8|2079.8|2081.21|2081.21|2081.39|2081.39|2079.8|2079.8|0
1604922000000|2020-11-09 11:40:00|2081.25|2081.25|2081.3|2081.3|2081.86|2081.86|2081.08|2081.08|0
1604922300000|2020-11-09 11:45:00|2081.42|2081.42|2123.26|2123.26|2123.26|2123.26|2081.42|2081.42|0
1604922600000|2020-11-09 11:50:00|2124.87|2124.87|2149.77|2149.77|2150.44|2150.44|2124.73|2124.73|0
1604922900000|2020-11-09 11:55:00|2149.81|2149.81|2184.5|2184.5|2185.6|2185.6|2148.25|2148.25|0
1604923200000|2020-11-09 12:00:00|2182.9|2182.9|2183.21|2183.21|2187.94|2187.94|2176.47|2176.47|0
1604923500000|2020-11-09 12:05:00|2183.49|2183.49|2207.94|2207.94|2207.94|2207.94|2180.03|2180.03|0
1604923800000|2020-11-09 12:10:00|2207.77|2207.77|2238.08|2238.08|2238.91|2238.91|2207.49|2207.49|0
1604924100000|2020-11-09 12:15:00|2238.41|2238.41|2263.69|2263.69|2265.22|2265.22|2238.08|2238.08|0
1604924400000|2020-11-09 12:20:00|2264.09|2264.09|2272.34|2272.34|2282.96|2282.96|2263.85|2263.85|0
1604924700000|2020-11-09 12:25:00|2272.23|2272.23|2249.14|2249.14|2282.98|2282.98|2246.86|2246.86|0
1604925000000|2020-11-09 12:30:00|2249.31|2249.31|2228.07|2228.07|2251.89|2251.89|2221.82|2221.82|0
1604925300000|2020-11-09 12:35:00|2227.74|2227.74|2253.25|2253.25|2254.3|2254.3|2227.74|2227.74|0
1604925600000|2020-11-09 12:40:00|2253.76|2253.76|2264.11|2264.11|2265.66|2265.66|2251.03|2251.03|0
1604925900000|2020-11-09 12:45:00|2264.07|2264.07|2252.92|2252.92|2266.63|2266.63|2252.92|2252.92|0
1604926200000|2020-11-09 12:50:00|2252.59|2252.59|2251.88|2251.88|2257.22|2257.22|2248.23|2248.23|0
1604926500000|2020-11-09 12:55:00|2251.05|2251.05|2262.09|2262.09|2263.36|2263.36|2250.88|2250.88|0
1604926800000|2020-11-09 13:00:00|2261.92|2261.92|2252.73|2252.73|2264.27|2264.27|2252.67|2252.67|0
1604927100000|2020-11-09 13:05:00|2252.96|2252.96|2258.8|2258.8|2260.73|2260.73|2252.79|2252.79|0
1604927400000|2020-11-09 13:10:00|2258.93|2258.93|2259.59|2259.59|2261.92|2261.92|2252.87|2252.87|0
1604927700000|2020-11-09 13:15:00|2259.6|2259.6|2269.09|2269.09|2270.81|2270.81|2257.64|2257.64|0
1604928000000|2020-11-09 13:20:00|2268.92|2268.92|2260.52|2260.52|2269.27|2269.27|2260.22|2260.22|0
1604928300000|2020-11-09 13:25:00|2260.69|2260.69|2257.28|2257.28|2263.3|2263.3|2254.86|2254.86|0
1604928600000|2020-11-09 13:30:00|2257.12|2257.12|2262.24|2262.24|2265.23|2265.23|2256.98|2256.98|0
1604928900000|2020-11-09 13:35:00|2262.12|2262.12|2270.8|2270.8|2270.87|2270.87|2260.13|2260.13|0
1604929200000|2020-11-09 13:40:00|2270.74|2270.74|2270.26|2270.26|2276.5|2276.5|2270.14|2270.14|0
1604929500000|2020-11-09 13:45:00|2270.27|2270.27|2274|2274|2274|2274|2264.19|2264.19|0
1604929800000|2020-11-09 13:50:00|2273.62|2273.62|2273.22|2273.22|2277.78|2277.78|2272.13|2272.13|0
1604930100000|2020-11-09 13:55:00|2273.39|2273.39|2277.56|2277.56|2281.15|2281.15|2273.39|2273.39|0
1604930400000|2020-11-09 14:00:00|2278.06|2278.06|2286.14|2286.14|2286.14|2286.14|2277.22|2277.22|0
1604930700000|2020-11-09 14:05:00|2286.31|2286.31|2296.22|2296.22|2297.05|2297.05|2284.7|2284.7|0
1604931000000|2020-11-09 14:10:00|2296.49|2296.49|2300.42|2300.42|2305.02|2305.02|2294.46|2294.46|0
1604931300000|2020-11-09 14:15:00|2300.51|2300.51|2309.06|2309.06|2312.48|2312.48|2300.51|2300.51|0
1604931600000|2020-11-09 14:20:00|2309.12|2309.12|2311.06|2311.06|2312.04|2312.04|2305.72|2305.72|0
1604931900000|2020-11-09 14:25:00|2310.23|2310.23|2314.36|2314.36|2323.47|2323.47|2310.16|2310.16|0
1604932200000|2020-11-09 14:30:00|2315.31|2315.31|2313.12|2313.12|2322.58|2322.58|2310.86|2310.86|0
1604932500000|2020-11-09 14:35:00|2313.45|2313.45|2306.22|2306.22|2319.25|2319.25|2304.91|2304.91|0
1604932800000|2020-11-09 14:40:00|2303.48|2303.48|2305.24|2305.24|2306.79|2306.79|2302.08|2302.08|0
1604933100000|2020-11-09 14:45:00|2305.12|2305.12|2314.64|2314.64|2315.17|2315.17|2304.34|2304.34|0
1604933400000|2020-11-09 14:50:00|2314.6|2314.6|2311.82|2311.82|2317.1|2317.1|2309.11|2309.11|0
1604933700000|2020-11-09 14:55:00|2311.71|2311.71|2311.42|2311.42|2315.97|2315.97|2308.81|2308.81|0
1604934000000|2020-11-09 15:00:00|2311.58|2311.58|2321.35|2321.35|2321.35|2321.35|2310.94|2310.94|0
1604934300000|2020-11-09 15:05:00|2321.18|2321.18|2321.44|2321.44|2322.98|2322.98|2314.37|2314.37|0
1604934600000|2020-11-09 15:10:00|2321.48|2321.48|2333.15|2333.15|2335.87|2335.87|2321.09|2321.09|0
1604934900000|2020-11-09 15:15:00|2333.32|2333.32|2334.8|2334.8|2334.92|2334.92|2328.97|2328.97|0
1604935200000|2020-11-09 15:20:00|2334.71|2334.71|2328.9|2328.9|2335.25|2335.25|2328.81|2328.81|0
1604935500000|2020-11-09 15:25:00|2328.96|2328.96|2323.21|2323.21|2330.04|2330.04|2322.8|2322.8|0
1604935800000|2020-11-09 15:30:00|2323.26|2323.26|2324.49|2324.49|2326.59|2326.59|2321.23|2321.23|0
1604936100000|2020-11-09 15:35:00|2324.12|2324.12|2310.62|2310.62|2324.12|2324.12|2310.34|2310.34|0
1604936400000|2020-11-09 15:40:00|2310.13|2310.13|2309.19|2309.19|2312.34|2312.34|2307.42|2307.42|0
1604936700000|2020-11-09 15:45:00|2309.36|2309.36|2306.49|2306.49|2310.76|2310.76|2302.59|2302.59|0
1604937000000|2020-11-09 15:50:00|2306.2|2306.2|2308.86|2308.86|2312.7|2312.7|2304.38|2304.38|0
1604937300000|2020-11-09 15:55:00|2308.84|2308.84|2313.48|2313.48|2314.6|2314.6|2308|2308|0
1604937600000|2020-11-09 16:00:00|2313.59|2313.59|2307.39|2307.39|2313.59|2313.59|2306.23|2306.23|0
1604937900000|2020-11-09 16:05:00|2307.42|2307.42|2311.18|2311.18|2312.9|2312.9|2307.42|2307.42|0
1604938200000|2020-11-09 16:10:00|2311.35|2311.35|2312.02|2312.02|2313.52|2313.52|2305.17|2305.17|0
1604938500000|2020-11-09 16:15:00|2312.11|2312.11|2315.03|2315.03|2318.2|2318.2|2311.55|2311.55|0
1604938800000|2020-11-09 16:20:00|2315.04|2315.04|2315.05|2315.05|2315.49|2315.49|2311.94|2311.94|0
1604939100000|2020-11-09 16:25:00|2315.16|2315.16|2314.59|2314.59|2317.41|2317.41|2312.79|2312.79|0
1604996100000|2020-11-10 08:15:00|2306.22|2306.22|2314.18|2314.18|2317.16|2317.16|2302.61|2302.61|0
1604996400000|2020-11-10 08:20:00|2314.53|2314.53|2316.66|2316.66|2320.01|2320.01|2310.18|2310.18|0
1604996700000|2020-11-10 08:25:00|2316.32|2316.32|2319.99|2319.99|2323.84|2323.84|2316.25|2316.25|0
1604997000000|2020-11-10 08:30:00|2319.83|2319.83|2325.84|2325.84|2326.01|2326.01|2315.37|2315.37|0
1604997300000|2020-11-10 08:35:00|2325.88|2325.88|2318.21|2318.21|2326|2326|2318.1|2318.1|0
1604997600000|2020-11-10 08:40:00|2318.17|2318.17|2319.07|2319.07|2325.15|2325.15|2317.66|2317.66|0
1604997900000|2020-11-10 08:45:00|2318.98|2318.98|2322.57|2322.57|2324.98|2324.98|2317.73|2317.73|0
1604998200000|2020-11-10 08:50:00|2322.53|2322.53|2322.25|2322.25|2324.09|2324.09|2318.79|2318.79|0
1604998500000|2020-11-10 08:55:00|2322.14|2322.14|2323.11|2323.11|2324.61|2324.61|2321.18|2321.18|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2337.5|2337.5|2338.93|2338.93|2322.76|2322.76|0
1604999100000|2020-11-10 09:05:00|2337.72|2337.72|2336.31|2336.31|2339.15|2339.15|2333.22|2333.22|0
1604999400000|2020-11-10 09:10:00|2335.75|2335.75|2335.91|2335.91|2337.69|2337.69|2333.54|2333.54|0
1604999700000|2020-11-10 09:15:00|2335.95|2335.95|2334.77|2334.77|2340.83|2340.83|2334.77|2334.77|0
1605000000000|2020-11-10 09:20:00|2334.89|2334.89|2338.65|2338.65|2338.77|2338.77|2333.11|2333.11|0
1605000300000|2020-11-10 09:25:00|2338.31|2338.31|2344.51|2344.51|2344.51|2344.51|2336.65|2336.65|0
1605000600000|2020-11-10 09:30:00|2344.62|2344.62|2348.41|2348.41|2349.45|2349.45|2344.28|2344.28|0
1605000900000|2020-11-10 09:35:00|2348.52|2348.52|2349.94|2349.94|2349.94|2349.94|2344.63|2344.63|0
1605001200000|2020-11-10 09:40:00|2349.95|2349.95|2352.64|2352.64|2354.8|2354.8|2348.54|2348.54|0
1605001500000|2020-11-10 09:45:00|2352.6|2352.6|2361.18|2361.18|2361.41|2361.41|2351.66|2351.66|0
1605001800000|2020-11-10 09:50:00|2361.14|2361.14|2357.55|2357.55|2361.14|2361.14|2352.86|2352.86|0
1605002100000|2020-11-10 09:55:00|2357.95|2357.95|2365.2|2365.2|2365.2|2365.2|2357.8|2357.8|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2371|2371|2373.13|2373.13|2363.84|2363.84|0
1605002700000|2020-11-10 10:05:00|2371.12|2371.12|2371.28|2371.28|2372.17|2372.17|2366.3|2366.3|0
1605003000000|2020-11-10 10:10:00|2371.32|2371.32|2377.8|2377.8|2379.92|2379.92|2370.13|2370.13|0
1605003300000|2020-11-10 10:15:00|2377.58|2377.58|2371.37|2371.37|2378.42|2378.42|2370.75|2370.75|0
1605003600000|2020-11-10 10:20:00|2371.24|2371.24|2374.2|2374.2|2375.43|2375.43|2368.98|2368.98|0
1605003900000|2020-11-10 10:25:00|2374.54|2374.54|2361.66|2361.66|2374.86|2374.86|2360.9|2360.9|0
1605004200000|2020-11-10 10:30:00|2361.83|2361.83|2353.19|2353.19|2363.97|2363.97|2353.02|2353.02|0
1605004500000|2020-11-10 10:35:00|2353.27|2353.27|2355.94|2355.94|2359.23|2359.23|2351.53|2351.53|0
1605004800000|2020-11-10 10:40:00|2355.83|2355.83|2352.19|2352.19|2357|2357|2350.62|2350.62|0
1605005100000|2020-11-10 10:45:00|2352.23|2352.23|2354.47|2354.47|2356.86|2356.86|2351.49|2351.49|0
1605005400000|2020-11-10 10:50:00|2354.53|2354.53|2357.38|2357.38|2357.58|2357.58|2351.87|2351.87|0
1605005700000|2020-11-10 10:55:00|2357.42|2357.42|2355.99|2355.99|2359.93|2359.93|2355.59|2355.59|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2353.69|2353.69|2356.74|2356.74|2348.63|2348.63|0
1605006300000|2020-11-10 11:05:00|2353.73|2353.73|2358.19|2358.19|2358.41|2358.41|2351.02|2351.02|0
1605006600000|2020-11-10 11:10:00|2358.23|2358.23|2362.14|2362.14|2365.12|2365.12|2357.72|2357.72|0
1605006900000|2020-11-10 11:15:00|2362.25|2362.25|2366.65|2366.65|2366.65|2366.65|2361.42|2361.42|0
1605007200000|2020-11-10 11:20:00|2366.53|2366.53|2367.79|2367.79|2368.28|2368.28|2364.49|2364.49|0
1605007500000|2020-11-10 11:25:00|2367.9|2367.9|2362.87|2362.87|2369.13|2369.13|2361.03|2361.03|0
1605007800000|2020-11-10 11:30:00|2363.16|2363.16|2365.88|2365.88|2365.88|2365.88|2362.11|2362.11|0
1605008100000|2020-11-10 11:35:00|2365.65|2365.65|2363.73|2363.73|2365.65|2365.65|2362.35|2362.35|0
1605008400000|2020-11-10 11:40:00|2363.89|2363.89|2356.37|2356.37|2366.08|2366.08|2356.24|2356.24|0
1605008700000|2020-11-10 11:45:00|2356.19|2356.19|2336.61|2336.61|2356.19|2356.19|2335.9|2335.9|0
1605009000000|2020-11-10 11:50:00|2336.57|2336.57|2336.67|2336.67|2337.8|2337.8|2324.19|2324.19|0
1605009300000|2020-11-10 11:55:00|2336.17|2336.17|2347.94|2347.94|2347.94|2347.94|2336.17|2336.17|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2325.81|2325.81|2347.94|2347.94|2324.25|2324.25|0
1605009900000|2020-11-10 12:05:00|2325.63|2325.63|2330.73|2330.73|2332.69|2332.69|2325.63|2325.63|0
1605010200000|2020-11-10 12:10:00|2331.39|2331.39|2332.69|2332.69|2335.56|2335.56|2330.04|2330.04|0
1605010500000|2020-11-10 12:15:00|2332.46|2332.46|2327.98|2327.98|2332.59|2332.59|2326.85|2326.85|0
1605010800000|2020-11-10 12:20:00|2327.64|2327.64|2325.31|2325.31|2330.6|2330.6|2325.11|2325.11|0
1605011100000|2020-11-10 12:25:00|2325.25|2325.25|2334.04|2334.04|2334.15|2334.15|2325.05|2325.05|0
1605011400000|2020-11-10 12:30:00|2334.11|2334.11|2338.01|2338.01|2340.29|2340.29|2331.56|2331.56|0
1605011700000|2020-11-10 12:35:00|2338.17|2338.17|2343.07|2343.07|2345.2|2345.2|2337.74|2337.74|0
1605012000000|2020-11-10 12:40:00|2343.27|2343.27|2342.21|2342.21|2346.41|2346.41|2342.21|2342.21|0
1605012300000|2020-11-10 12:45:00|2342.33|2342.33|2337.76|2337.76|2342.33|2342.33|2337.04|2337.04|0
1605012600000|2020-11-10 12:50:00|2337.92|2337.92|2341.34|2341.34|2341.84|2341.84|2337.22|2337.22|0
1605012900000|2020-11-10 12:55:00|2341.29|2341.29|2337.83|2337.83|2341.7|2341.7|2336.51|2336.51|0
1605013200000|2020-11-10 13:00:00|2338|2338|2339.84|2339.84|2339.84|2339.84|2335.12|2335.12|0
1605013500000|2020-11-10 13:05:00|2339.91|2339.91|2335.58|2335.58|2339.91|2339.91|2332.85|2332.85|0
1605013800000|2020-11-10 13:10:00|2335.74|2335.74|2341.96|2341.96|2343.14|2343.14|2335.57|2335.57|0
1605014100000|2020-11-10 13:15:00|2342.3|2342.3|2341.54|2341.54|2343.94|2343.94|2336.66|2336.66|0
1605014400000|2020-11-10 13:20:00|2341.6|2341.6|2341.82|2341.82|2344.64|2344.64|2341.6|2341.6|0
1605014700000|2020-11-10 13:25:00|2341.76|2341.76|2345.03|2345.03|2345.31|2345.31|2338.84|2338.84|0
1605015000000|2020-11-10 13:30:00|2345.05|2345.05|2341.01|2341.01|2345.65|2345.65|2339.82|2339.82|0
1605015300000|2020-11-10 13:35:00|2340.84|2340.84|2336.75|2336.75|2341.04|2341.04|2335.21|2335.21|0
1605015600000|2020-11-10 13:40:00|2336.82|2336.82|2337.98|2337.98|2339.95|2339.95|2335.57|2335.57|0
1605015900000|2020-11-10 13:45:00|2337.92|2337.92|2334.38|2334.38|2338.59|2338.59|2334.21|2334.21|0
1605016200000|2020-11-10 13:50:00|2334.43|2334.43|2337.22|2337.22|2339.17|2339.17|2334.43|2334.43|0
1605016500000|2020-11-10 13:55:00|2337.05|2337.05|2337.63|2337.63|2338.26|2338.26|2335.38|2335.38|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2335.29|2335.29|2339.24|2339.24|2334.22|2334.22|0
1605017100000|2020-11-10 14:05:00|2335.24|2335.24|2331.41|2331.41|2338.21|2338.21|2331.17|2331.17|0
1605017400000|2020-11-10 14:10:00|2331.37|2331.37|2333.39|2333.39|2336.56|2336.56|2331.18|2331.18|0
1605017700000|2020-11-10 14:15:00|2333.85|2333.85|2329.94|2329.94|2336.79|2336.79|2329.03|2329.03|0
1605018000000|2020-11-10 14:20:00|2330.03|2330.03|2330.44|2330.44|2335.41|2335.41|2329.35|2329.35|0
1605018300000|2020-11-10 14:25:00|2330.11|2330.11|2335.92|2335.92|2336.04|2336.04|2328.01|2328.01|0
1605018600000|2020-11-10 14:30:00|2336.25|2336.25|2328.32|2328.32|2340.07|2340.07|2328.32|2328.32|0
1605018900000|2020-11-10 14:35:00|2328.48|2328.48|2335.87|2335.87|2337.37|2337.37|2326.32|2326.32|0
1605019200000|2020-11-10 14:40:00|2336.03|2336.03|2339.35|2339.35|2341.7|2341.7|2332.08|2332.08|0
1605019500000|2020-11-10 14:45:00|2339.13|2339.13|2341.98|2341.98|2343.66|2343.66|2337.28|2337.28|0
1605019800000|2020-11-10 14:50:00|2341.87|2341.87|2345.15|2345.15|2346.03|2346.03|2338.56|2338.56|0
1605020100000|2020-11-10 14:55:00|2345.11|2345.11|2350.48|2350.48|2350.66|2350.66|2344.83|2344.83|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2356.58|2356.58|2357.45|2357.45|2348.71|2348.71|0
1605020700000|2020-11-10 15:05:00|2356.41|2356.41|2358.82|2358.82|2358.86|2358.86|2352.02|2352.02|0
1605021000000|2020-11-10 15:10:00|2358.88|2358.88|2357.82|2357.82|2360.32|2360.32|2356.42|2356.42|0
1605021300000|2020-11-10 15:15:00|2357.88|2357.88|2358.23|2358.23|2359.51|2359.51|2352.81|2352.81|0
1605021600000|2020-11-10 15:20:00|2358.34|2358.34|2357.18|2357.18|2360.68|2360.68|2356.4|2356.4|0
1605021900000|2020-11-10 15:25:00|2357.22|2357.22|2358.89|2358.89|2359.29|2359.29|2353.74|2353.74|0
1605022200000|2020-11-10 15:30:00|2358.91|2358.91|2357.98|2357.98|2359.95|2359.95|2354.9|2354.9|0
1605022500000|2020-11-10 15:35:00|2357.82|2357.82|2350.9|2350.9|2359.2|2359.2|2350.56|2350.56|0
1605022800000|2020-11-10 15:40:00|2350.93|2350.93|2351.07|2351.07|2353.28|2353.28|2349.32|2349.32|0
1605023100000|2020-11-10 15:45:00|2350.91|2350.91|2346.45|2346.45|2351.6|2351.6|2346.21|2346.21|0
1605023400000|2020-11-10 15:50:00|2346.41|2346.41|2348.14|2348.14|2349.33|2349.33|2345.19|2345.19|0
1605023700000|2020-11-10 15:55:00|2348.4|2348.4|2353.46|2353.46|2355.06|2355.06|2348.4|2348.4|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2351.82|2351.82|2355.91|2355.91|2349.83|2349.83|0
1605024300000|2020-11-10 16:05:00|2351.98|2351.98|2352.38|2352.38|2354.31|2354.31|2351.41|2351.41|0
1605024600000|2020-11-10 16:10:00|2352.17|2352.17|2355.3|2355.3|2356.08|2356.08|2352.13|2352.13|0
1605024900000|2020-11-10 16:15:00|2355.35|2355.35|2352.08|2352.08|2356.22|2356.22|2351.28|2351.28|0
1605025200000|2020-11-10 16:20:00|2352.03|2352.03|2354.44|2354.44|2356.25|2356.25|2351.86|2351.86|0
1605025500000|2020-11-10 16:25:00|2354.6|2354.6|2354.78|2354.78|2357.84|2357.84|2354.22|2354.22|0
1604996100000|2020-11-10 08:15:00|2306.22|2306.22|2314.18|2314.18|2317.16|2317.16|2302.61|2302.61|0
1604996400000|2020-11-10 08:20:00|2314.53|2314.53|2316.66|2316.66|2320.01|2320.01|2310.18|2310.18|0
1604996700000|2020-11-10 08:25:00|2316.32|2316.32|2319.99|2319.99|2323.84|2323.84|2316.25|2316.25|0
1604997000000|2020-11-10 08:30:00|2319.83|2319.83|2325.84|2325.84|2326.01|2326.01|2315.37|2315.37|0
1604997300000|2020-11-10 08:35:00|2325.88|2325.88|2318.21|2318.21|2326|2326|2318.1|2318.1|0
1604997600000|2020-11-10 08:40:00|2318.17|2318.17|2319.07|2319.07|2325.15|2325.15|2317.66|2317.66|0
1604997900000|2020-11-10 08:45:00|2318.98|2318.98|2322.57|2322.57|2324.98|2324.98|2317.73|2317.73|0
1604998200000|2020-11-10 08:50:00|2322.53|2322.53|2322.25|2322.25|2324.09|2324.09|2318.79|2318.79|0
1604998500000|2020-11-10 08:55:00|2322.14|2322.14|2323.11|2323.11|2324.61|2324.61|2321.18|2321.18|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2337.5|2337.5|2338.93|2338.93|2322.76|2322.76|0
1604999100000|2020-11-10 09:05:00|2337.72|2337.72|2336.31|2336.31|2339.15|2339.15|2333.22|2333.22|0
1604999400000|2020-11-10 09:10:00|2335.75|2335.75|2335.91|2335.91|2337.69|2337.69|2333.54|2333.54|0
1604999700000|2020-11-10 09:15:00|2335.95|2335.95|2334.77|2334.77|2340.83|2340.83|2334.77|2334.77|0
1605000000000|2020-11-10 09:20:00|2334.89|2334.89|2338.65|2338.65|2338.77|2338.77|2333.11|2333.11|0
1605000300000|2020-11-10 09:25:00|2338.31|2338.31|2344.51|2344.51|2344.51|2344.51|2336.65|2336.65|0
1605000600000|2020-11-10 09:30:00|2344.62|2344.62|2348.41|2348.41|2349.45|2349.45|2344.28|2344.28|0
1605000900000|2020-11-10 09:35:00|2348.52|2348.52|2349.94|2349.94|2349.94|2349.94|2344.63|2344.63|0
1605001200000|2020-11-10 09:40:00|2349.95|2349.95|2352.64|2352.64|2354.8|2354.8|2348.54|2348.54|0
1605001500000|2020-11-10 09:45:00|2352.6|2352.6|2361.18|2361.18|2361.41|2361.41|2351.66|2351.66|0
1605001800000|2020-11-10 09:50:00|2361.14|2361.14|2357.55|2357.55|2361.14|2361.14|2352.86|2352.86|0
1605002100000|2020-11-10 09:55:00|2357.95|2357.95|2365.2|2365.2|2365.2|2365.2|2357.8|2357.8|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2371|2371|2373.13|2373.13|2363.84|2363.84|0
1605002700000|2020-11-10 10:05:00|2371.12|2371.12|2371.28|2371.28|2372.17|2372.17|2366.3|2366.3|0
1605003000000|2020-11-10 10:10:00|2371.32|2371.32|2377.8|2377.8|2379.92|2379.92|2370.13|2370.13|0
1605003300000|2020-11-10 10:15:00|2377.58|2377.58|2371.37|2371.37|2378.42|2378.42|2370.75|2370.75|0
1605003600000|2020-11-10 10:20:00|2371.24|2371.24|2374.2|2374.2|2375.43|2375.43|2368.98|2368.98|0
1605003900000|2020-11-10 10:25:00|2374.54|2374.54|2361.66|2361.66|2374.86|2374.86|2360.9|2360.9|0
1605004200000|2020-11-10 10:30:00|2361.83|2361.83|2353.19|2353.19|2363.97|2363.97|2353.02|2353.02|0
1605004500000|2020-11-10 10:35:00|2353.27|2353.27|2355.94|2355.94|2359.23|2359.23|2351.53|2351.53|0
1605004800000|2020-11-10 10:40:00|2355.83|2355.83|2352.19|2352.19|2357|2357|2350.62|2350.62|0
1605005100000|2020-11-10 10:45:00|2352.23|2352.23|2354.47|2354.47|2356.86|2356.86|2351.49|2351.49|0
1605005400000|2020-11-10 10:50:00|2354.53|2354.53|2357.38|2357.38|2357.58|2357.58|2351.87|2351.87|0
1605005700000|2020-11-10 10:55:00|2357.42|2357.42|2355.99|2355.99|2359.93|2359.93|2355.59|2355.59|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2353.69|2353.69|2356.74|2356.74|2348.63|2348.63|0
1605006300000|2020-11-10 11:05:00|2353.73|2353.73|2358.19|2358.19|2358.41|2358.41|2351.02|2351.02|0
1605006600000|2020-11-10 11:10:00|2358.23|2358.23|2362.14|2362.14|2365.12|2365.12|2357.72|2357.72|0
1605006900000|2020-11-10 11:15:00|2362.25|2362.25|2366.65|2366.65|2366.65|2366.65|2361.42|2361.42|0
1605007200000|2020-11-10 11:20:00|2366.53|2366.53|2367.79|2367.79|2368.28|2368.28|2364.49|2364.49|0
1605007500000|2020-11-10 11:25:00|2367.9|2367.9|2362.87|2362.87|2369.13|2369.13|2361.03|2361.03|0
1605007800000|2020-11-10 11:30:00|2363.16|2363.16|2365.88|2365.88|2365.88|2365.88|2362.11|2362.11|0
1605008100000|2020-11-10 11:35:00|2365.65|2365.65|2363.73|2363.73|2365.65|2365.65|2362.35|2362.35|0
1605008400000|2020-11-10 11:40:00|2363.89|2363.89|2356.37|2356.37|2366.08|2366.08|2356.24|2356.24|0
1605008700000|2020-11-10 11:45:00|2356.19|2356.19|2336.61|2336.61|2356.19|2356.19|2335.9|2335.9|0
1605009000000|2020-11-10 11:50:00|2336.57|2336.57|2336.67|2336.67|2337.8|2337.8|2324.19|2324.19|0
1605009300000|2020-11-10 11:55:00|2336.17|2336.17|2347.94|2347.94|2347.94|2347.94|2336.17|2336.17|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2325.81|2325.81|2347.94|2347.94|2324.25|2324.25|0
1605009900000|2020-11-10 12:05:00|2325.63|2325.63|2330.73|2330.73|2332.69|2332.69|2325.63|2325.63|0
1605010200000|2020-11-10 12:10:00|2331.39|2331.39|2332.69|2332.69|2335.56|2335.56|2330.04|2330.04|0
1605010500000|2020-11-10 12:15:00|2332.46|2332.46|2327.98|2327.98|2332.59|2332.59|2326.85|2326.85|0
1605010800000|2020-11-10 12:20:00|2327.64|2327.64|2325.31|2325.31|2330.6|2330.6|2325.11|2325.11|0
1605011100000|2020-11-10 12:25:00|2325.25|2325.25|2334.04|2334.04|2334.15|2334.15|2325.05|2325.05|0
1605011400000|2020-11-10 12:30:00|2334.11|2334.11|2338.01|2338.01|2340.29|2340.29|2331.56|2331.56|0
1605011700000|2020-11-10 12:35:00|2338.17|2338.17|2343.07|2343.07|2345.2|2345.2|2337.74|2337.74|0
1605012000000|2020-11-10 12:40:00|2343.27|2343.27|2342.21|2342.21|2346.41|2346.41|2342.21|2342.21|0
1605012300000|2020-11-10 12:45:00|2342.33|2342.33|2337.76|2337.76|2342.33|2342.33|2337.04|2337.04|0
1605012600000|2020-11-10 12:50:00|2337.92|2337.92|2341.34|2341.34|2341.84|2341.84|2337.22|2337.22|0
1605012900000|2020-11-10 12:55:00|2341.29|2341.29|2337.83|2337.83|2341.7|2341.7|2336.51|2336.51|0
1605013200000|2020-11-10 13:00:00|2338|2338|2339.84|2339.84|2339.84|2339.84|2335.12|2335.12|0
1605013500000|2020-11-10 13:05:00|2339.91|2339.91|2335.58|2335.58|2339.91|2339.91|2332.85|2332.85|0
1605013800000|2020-11-10 13:10:00|2335.74|2335.74|2341.96|2341.96|2343.14|2343.14|2335.57|2335.57|0
1605014100000|2020-11-10 13:15:00|2342.3|2342.3|2341.54|2341.54|2343.94|2343.94|2336.66|2336.66|0
1605014400000|2020-11-10 13:20:00|2341.6|2341.6|2341.82|2341.82|2344.64|2344.64|2341.6|2341.6|0
1605014700000|2020-11-10 13:25:00|2341.76|2341.76|2345.03|2345.03|2345.31|2345.31|2338.84|2338.84|0
1605015000000|2020-11-10 13:30:00|2345.05|2345.05|2341.01|2341.01|2345.65|2345.65|2339.82|2339.82|0
1605015300000|2020-11-10 13:35:00|2340.84|2340.84|2336.75|2336.75|2341.04|2341.04|2335.21|2335.21|0
1605015600000|2020-11-10 13:40:00|2336.82|2336.82|2337.98|2337.98|2339.95|2339.95|2335.57|2335.57|0
1605015900000|2020-11-10 13:45:00|2337.92|2337.92|2334.38|2334.38|2338.59|2338.59|2334.21|2334.21|0
1605016200000|2020-11-10 13:50:00|2334.43|2334.43|2337.22|2337.22|2339.17|2339.17|2334.43|2334.43|0
1605016500000|2020-11-10 13:55:00|2337.05|2337.05|2337.63|2337.63|2338.26|2338.26|2335.38|2335.38|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2335.29|2335.29|2339.24|2339.24|2334.22|2334.22|0
1605017100000|2020-11-10 14:05:00|2335.24|2335.24|2331.41|2331.41|2338.21|2338.21|2331.17|2331.17|0
1605017400000|2020-11-10 14:10:00|2331.37|2331.37|2333.39|2333.39|2336.56|2336.56|2331.18|2331.18|0
1605017700000|2020-11-10 14:15:00|2333.85|2333.85|2329.94|2329.94|2336.79|2336.79|2329.03|2329.03|0
1605018000000|2020-11-10 14:20:00|2330.03|2330.03|2330.44|2330.44|2335.41|2335.41|2329.35|2329.35|0
1605018300000|2020-11-10 14:25:00|2330.11|2330.11|2335.92|2335.92|2336.04|2336.04|2328.01|2328.01|0
1605018600000|2020-11-10 14:30:00|2336.25|2336.25|2328.32|2328.32|2340.07|2340.07|2328.32|2328.32|0
1605018900000|2020-11-10 14:35:00|2328.48|2328.48|2335.87|2335.87|2337.37|2337.37|2326.32|2326.32|0
1605019200000|2020-11-10 14:40:00|2336.03|2336.03|2339.35|2339.35|2341.7|2341.7|2332.08|2332.08|0
1605019500000|2020-11-10 14:45:00|2339.13|2339.13|2341.98|2341.98|2343.66|2343.66|2337.28|2337.28|0
1605019800000|2020-11-10 14:50:00|2341.87|2341.87|2345.15|2345.15|2346.03|2346.03|2338.56|2338.56|0
1605020100000|2020-11-10 14:55:00|2345.11|2345.11|2350.48|2350.48|2350.66|2350.66|2344.83|2344.83|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2356.58|2356.58|2357.45|2357.45|2348.71|2348.71|0
1605020700000|2020-11-10 15:05:00|2356.41|2356.41|2358.82|2358.82|2358.86|2358.86|2352.02|2352.02|0
1605021000000|2020-11-10 15:10:00|2358.88|2358.88|2357.82|2357.82|2360.32|2360.32|2356.42|2356.42|0
1605021300000|2020-11-10 15:15:00|2357.88|2357.88|2358.23|2358.23|2359.51|2359.51|2352.81|2352.81|0
1605021600000|2020-11-10 15:20:00|2358.34|2358.34|2357.18|2357.18|2360.68|2360.68|2356.4|2356.4|0
1605021900000|2020-11-10 15:25:00|2357.22|2357.22|2358.89|2358.89|2359.29|2359.29|2353.74|2353.74|0
1605022200000|2020-11-10 15:30:00|2358.91|2358.91|2357.98|2357.98|2359.95|2359.95|2354.9|2354.9|0
1605022500000|2020-11-10 15:35:00|2357.82|2357.82|2350.9|2350.9|2359.2|2359.2|2350.56|2350.56|0
1605022800000|2020-11-10 15:40:00|2350.93|2350.93|2351.07|2351.07|2353.28|2353.28|2349.32|2349.32|0
1605023100000|2020-11-10 15:45:00|2350.91|2350.91|2346.45|2346.45|2351.6|2351.6|2346.21|2346.21|0
1605023400000|2020-11-10 15:50:00|2346.41|2346.41|2348.14|2348.14|2349.33|2349.33|2345.19|2345.19|0
1605023700000|2020-11-10 15:55:00|2348.4|2348.4|2353.46|2353.46|2355.06|2355.06|2348.4|2348.4|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2351.82|2351.82|2355.91|2355.91|2349.83|2349.83|0
1605024300000|2020-11-10 16:05:00|2351.98|2351.98|2352.38|2352.38|2354.31|2354.31|2351.41|2351.41|0
1605024600000|2020-11-10 16:10:00|2352.17|2352.17|2355.3|2355.3|2356.08|2356.08|2352.13|2352.13|0
1605024900000|2020-11-10 16:15:00|2355.35|2355.35|2352.08|2352.08|2356.22|2356.22|2351.28|2351.28|0
1605025200000|2020-11-10 16:20:00|2352.03|2352.03|2354.44|2354.44|2356.25|2356.25|2351.86|2351.86|0
1605025500000|2020-11-10 16:25:00|2354.6|2354.6|2354.78|2354.78|2357.84|2357.84|2354.22|2354.22|0
1605082500000|2020-11-11 08:15:00|2386.22|2386.22|2360.5|2360.5|2386.23|2386.23|2360.5|2360.5|0
1605082800000|2020-11-11 08:20:00|2360.42|2360.42|2364.58|2364.58|2367.89|2367.89|2354.25|2354.25|0
1605083100000|2020-11-11 08:25:00|2364.63|2364.63|2363.91|2363.91|2371.98|2371.98|2359.92|2359.92|0
1605083400000|2020-11-11 08:30:00|2363.74|2363.74|2352.77|2352.77|2365.51|2365.51|2352.54|2352.54|0
1605083700000|2020-11-11 08:35:00|2352.83|2352.83|2356.57|2356.57|2360.38|2360.38|2352.41|2352.41|0
1605084000000|2020-11-11 08:40:00|2356.9|2356.9|2366.44|2366.44|2370.47|2370.47|2356.9|2356.9|0
1605084300000|2020-11-11 08:45:00|2366.28|2366.28|2366.33|2366.33|2370.37|2370.37|2363.32|2363.32|0
1605084600000|2020-11-11 08:50:00|2366.83|2366.83|2360.6|2360.6|2368.02|2368.02|2358.62|2358.62|0
1605084900000|2020-11-11 08:55:00|2360.88|2360.88|2370.06|2370.06|2370.95|2370.95|2360.88|2360.88|0
1605085200000|2020-11-11 09:00:00|2369.89|2369.89|2374.25|2374.25|2377.37|2377.37|2369.28|2369.28|0
1605085500000|2020-11-11 09:05:00|2374.41|2374.41|2367.51|2367.51|2376.14|2376.14|2366.07|2366.07|0
1605085800000|2020-11-11 09:10:00|2367.44|2367.44|2364.6|2364.6|2368.7|2368.7|2363.33|2363.33|0
1605086100000|2020-11-11 09:15:00|2364.68|2364.68|2364.61|2364.61|2370.46|2370.46|2364.48|2364.48|0
1605086400000|2020-11-11 09:20:00|2364.64|2364.64|2374.38|2374.38|2374.67|2374.67|2364.15|2364.15|0
1605086700000|2020-11-11 09:25:00|2374.32|2374.32|2368.92|2368.92|2375.92|2375.92|2368.28|2368.28|0
1605087000000|2020-11-11 09:30:00|2368.36|2368.36|2368.42|2368.42|2370.66|2370.66|2366.3|2366.3|0
1605087300000|2020-11-11 09:35:00|2368.37|2368.37|2376.87|2376.87|2377.13|2377.13|2368.37|2368.37|0
1605087600000|2020-11-11 09:40:00|2377.04|2377.04|2383.13|2383.13|2383.4|2383.4|2375.96|2375.96|0
1605087900000|2020-11-11 09:45:00|2383.52|2383.52|2389.34|2389.34|2391.62|2391.62|2383.36|2383.36|0
1605088200000|2020-11-11 09:50:00|2389.36|2389.36|2386.28|2386.28|2390.65|2390.65|2386.28|2386.28|0
1605088500000|2020-11-11 09:55:00|2386.4|2386.4|2392.95|2392.95|2393.54|2393.54|2386.4|2386.4|0
1605088800000|2020-11-11 10:00:00|2393.01|2393.01|2390.68|2390.68|2395.83|2395.83|2390.68|2390.68|0
1605089100000|2020-11-11 10:05:00|2390.72|2390.72|2393.93|2393.93|2394.39|2394.39|2388.65|2388.65|0
1605089400000|2020-11-11 10:10:00|2393.82|2393.82|2397.58|2397.58|2397.58|2397.58|2392.53|2392.53|0
1605089700000|2020-11-11 10:15:00|2397.91|2397.91|2401.35|2401.35|2405.61|2405.61|2397.91|2397.91|0
1605090000000|2020-11-11 10:20:00|2401.46|2401.46|2405.72|2405.72|2406.78|2406.78|2401.46|2401.46|0
1605090300000|2020-11-11 10:25:00|2405.75|2405.75|2404.26|2404.26|2406.57|2406.57|2402.65|2402.65|0
1605090600000|2020-11-11 10:30:00|2404.23|2404.23|2399.31|2399.31|2404.35|2404.35|2397.31|2397.31|0
1605090900000|2020-11-11 10:35:00|2399.42|2399.42|2393.89|2393.89|2399.42|2399.42|2391.8|2391.8|0
1605091200000|2020-11-11 10:40:00|2393.72|2393.72|2397.84|2397.84|2399.82|2399.82|2391.6|2391.6|0
1605091500000|2020-11-11 10:45:00|2397.88|2397.88|2400.45|2400.45|2400.57|2400.57|2396.87|2396.87|0
1605091800000|2020-11-11 10:50:00|2400.34|2400.34|2404.85|2404.85|2405.16|2405.16|2399.46|2399.46|0
1605092100000|2020-11-11 10:55:00|2404.84|2404.84|2405.06|2405.06|2408.08|2408.08|2404.42|2404.42|0
1605092400000|2020-11-11 11:00:00|2404.96|2404.96|2409.69|2409.69|2412.48|2412.48|2403|2403|0
1605092700000|2020-11-11 11:05:00|2409.53|2409.53|2409.15|2409.15|2411.07|2411.07|2406.69|2406.69|0
1605093000000|2020-11-11 11:10:00|2409.26|2409.26|2406.93|2406.93|2410.34|2410.34|2406.62|2406.62|0
1605093300000|2020-11-11 11:15:00|2406.82|2406.82|2409.5|2409.5|2410.75|2410.75|2406.66|2406.66|0
1605093600000|2020-11-11 11:20:00|2409.44|2409.44|2408.16|2408.16|2411.81|2411.81|2407.24|2407.24|0
1605093900000|2020-11-11 11:25:00|2408.28|2408.28|2410.1|2410.1|2411.88|2411.88|2408.14|2408.14|0
1605094200000|2020-11-11 11:30:00|2410.43|2410.43|2415.34|2415.34|2415.59|2415.59|2409.61|2409.61|0
1605094500000|2020-11-11 11:35:00|2415.63|2415.63|2416.11|2416.11|2418.48|2418.48|2413.58|2413.58|0
1605094800000|2020-11-11 11:40:00|2416.16|2416.16|2413.12|2413.12|2416.3|2416.3|2408.17|2408.17|0
1605095100000|2020-11-11 11:45:00|2413.07|2413.07|2413.7|2413.7|2415.45|2415.45|2411.87|2411.87|0
1605095400000|2020-11-11 11:50:00|2413.76|2413.76|2411.88|2411.88|2415.58|2415.58|2411.88|2411.88|0
1605095700000|2020-11-11 11:55:00|2411.94|2411.94|2415.12|2415.12|2417.16|2417.16|2411.87|2411.87|0
1605096000000|2020-11-11 12:00:00|2415.18|2415.18|2409.97|2409.97|2415.45|2415.45|2408.99|2408.99|0
1605096300000|2020-11-11 12:05:00|2410.13|2410.13|2412.58|2412.58|2417.41|2417.41|2409.73|2409.73|0
1605096600000|2020-11-11 12:10:00|2412.89|2412.89|2413.74|2413.74|2414.56|2414.56|2412.26|2412.26|0
1605096900000|2020-11-11 12:15:00|2413.69|2413.69|2419.69|2419.69|2421.46|2421.46|2413.42|2413.42|0
1605097200000|2020-11-11 12:20:00|2419.8|2419.8|2419.79|2419.79|2421.86|2421.86|2419.61|2419.61|0
1605097500000|2020-11-11 12:25:00|2419.83|2419.83|2420.85|2420.85|2422.31|2422.31|2419.51|2419.51|0
1605097800000|2020-11-11 12:30:00|2420.75|2420.75|2422.3|2422.3|2423.02|2423.02|2420.35|2420.35|0
1605098100000|2020-11-11 12:35:00|2422.19|2422.19|2425.05|2425.05|2425.05|2425.05|2422.13|2422.13|0
1605098400000|2020-11-11 12:40:00|2424.94|2424.94|2425.58|2425.58|2429.59|2429.59|2424.77|2424.77|0
1605098700000|2020-11-11 12:45:00|2425.24|2425.24|2423.49|2423.49|2425.24|2425.24|2420.98|2420.98|0
1605099000000|2020-11-11 12:50:00|2423.61|2423.61|2422.61|2422.61|2427.3|2427.3|2421.98|2421.98|0
1605099300000|2020-11-11 12:55:00|2422.43|2422.43|2424.04|2424.04|2425.41|2425.41|2420.04|2420.04|0
1605099600000|2020-11-11 13:00:00|2424.37|2424.37|2424.17|2424.17|2425.22|2425.22|2419.39|2419.39|0
1605099900000|2020-11-11 13:05:00|2424.21|2424.21|2420.65|2420.65|2426.58|2426.58|2418.21|2418.21|0
1605100200000|2020-11-11 13:10:00|2420.81|2420.81|2423.47|2423.47|2424.17|2424.17|2418.63|2418.63|0
1605100500000|2020-11-11 13:15:00|2423.41|2423.41|2420.95|2420.95|2425.31|2425.31|2420.95|2420.95|0
1605100800000|2020-11-11 13:20:00|2420.84|2420.84|2420.16|2420.16|2424.46|2424.46|2420.11|2420.11|0
1605101100000|2020-11-11 13:25:00|2420.72|2420.72|2421.97|2421.97|2422.08|2422.08|2417.39|2417.39|0
1605101400000|2020-11-11 13:30:00|2422.14|2422.14|2423.72|2423.72|2425.1|2425.1|2420.61|2420.61|0
1605101700000|2020-11-11 13:35:00|2423.73|2423.73|2427.11|2427.11|2429.27|2429.27|2423.61|2423.61|0
1605102000000|2020-11-11 13:40:00|2427.15|2427.15|2420.57|2420.57|2427.44|2427.44|2420.42|2420.42|0
1605102300000|2020-11-11 13:45:00|2420.46|2420.46|2423.42|2423.42|2426.86|2426.86|2420.46|2420.46|0
1605102600000|2020-11-11 13:50:00|2423.31|2423.31|2419|2419|2425.63|2425.63|2417.22|2417.22|0
1605102900000|2020-11-11 13:55:00|2418.94|2418.94|2420.52|2420.52|2421.52|2421.52|2418.47|2418.47|0
1605103200000|2020-11-11 14:00:00|2420.57|2420.57|2419.86|2419.86|2421.43|2421.43|2418.52|2418.52|0
1605103500000|2020-11-11 14:05:00|2419.81|2419.81|2416.64|2416.64|2422.05|2422.05|2416.1|2416.1|0
1605103800000|2020-11-11 14:10:00|2416.59|2416.59|2420.56|2420.56|2421.44|2421.44|2416.36|2416.36|0
1605104100000|2020-11-11 14:15:00|2420.5|2420.5|2422.15|2422.15|2423.48|2423.48|2420.5|2420.5|0
1605104400000|2020-11-11 14:20:00|2422.26|2422.26|2424.31|2424.31|2424.97|2424.97|2420.73|2420.73|0
1605104700000|2020-11-11 14:25:00|2424.2|2424.2|2426.25|2426.25|2426.81|2426.81|2420.75|2420.75|0
1605105000000|2020-11-11 14:30:00|2426.42|2426.42|2415.68|2415.68|2426.42|2426.42|2414.47|2414.47|0
1605105300000|2020-11-11 14:35:00|2415.79|2415.79|2410.54|2410.54|2418.37|2418.37|2410.29|2410.29|0
1605105600000|2020-11-11 14:40:00|2410.37|2410.37|2403.69|2403.69|2411.07|2411.07|2400.01|2400.01|0
1605105900000|2020-11-11 14:45:00|2403.66|2403.66|2409.28|2409.28|2412.05|2412.05|2402.01|2402.01|0
1605106200000|2020-11-11 14:50:00|2409.11|2409.11|2409.29|2409.29|2411.87|2411.87|2407.51|2407.51|0
1605106500000|2020-11-11 14:55:00|2409.45|2409.45|2408.62|2408.62|2410.08|2410.08|2401.32|2401.32|0
1605106800000|2020-11-11 15:00:00|2408.56|2408.56|2409.98|2409.98|2410.3|2410.3|2404.23|2404.23|0
1605107100000|2020-11-11 15:05:00|2409.82|2409.82|2409.42|2409.42|2411.91|2411.91|2406.54|2406.54|0
1605107400000|2020-11-11 15:10:00|2409.55|2409.55|2413.74|2413.74|2415.82|2415.82|2408.5|2408.5|0
1605107700000|2020-11-11 15:15:00|2413.66|2413.66|2415.87|2415.87|2417.04|2417.04|2413.54|2413.54|0
1605108000000|2020-11-11 15:20:00|2415.71|2415.71|2413.7|2413.7|2419.69|2419.69|2413.58|2413.58|0
1605108300000|2020-11-11 15:25:00|2413.48|2413.48|2417.73|2417.73|2418.52|2418.52|2410.46|2410.46|0
1605108600000|2020-11-11 15:30:00|2417.89|2417.89|2424.49|2424.49|2425.01|2425.01|2417.89|2417.89|0
1605108900000|2020-11-11 15:35:00|2424.72|2424.72|2424.59|2424.59|2426|2426|2422.03|2422.03|0
1605109200000|2020-11-11 15:40:00|2424.62|2424.62|2429.2|2429.2|2429.6|2429.6|2424.47|2424.47|0
1605109500000|2020-11-11 15:45:00|2429.3|2429.3|2433.75|2433.75|2435.65|2435.65|2429.2|2429.2|0
1605109800000|2020-11-11 15:50:00|2433.69|2433.69|2432.77|2432.77|2437.36|2437.36|2431.38|2431.38|0
1605110100000|2020-11-11 15:55:00|2432.83|2432.83|2440.42|2440.42|2441.6|2441.6|2432.66|2432.66|0
1605110400000|2020-11-11 16:00:00|2440.31|2440.31|2431.44|2431.44|2442.17|2442.17|2431.44|2431.44|0
1605110700000|2020-11-11 16:05:00|2431.33|2431.33|2434.19|2434.19|2434.51|2434.51|2428.9|2428.9|0
1605111000000|2020-11-11 16:10:00|2434.36|2434.36|2436.54|2436.54|2438.22|2438.22|2433.96|2433.96|0
1605111300000|2020-11-11 16:15:00|2436.37|2436.37|2435.5|2435.5|2437.49|2437.49|2435.44|2435.44|0
1605111600000|2020-11-11 16:20:00|2435.72|2435.72|2435.5|2435.5|2437.13|2437.13|2433.89|2433.89|0
1605111900000|2020-11-11 16:25:00|2435.55|2435.55|2439.56|2439.56|2440.88|2440.88|2435.55|2435.55|0
1605168900000|2020-11-12 08:15:00|2367|2367|2374.5|2374.5|2375.97|2375.97|2361.01|2361.01|0
1605169200000|2020-11-12 08:20:00|2374.28|2374.28|2374.93|2374.93|2375.87|2375.87|2368.6|2368.6|0
1605169500000|2020-11-12 08:25:00|2375.02|2375.02|2376.23|2376.23|2378.75|2378.75|2372.69|2372.69|0
1605169800000|2020-11-12 08:30:00|2376.12|2376.12|2376.85|2376.85|2377.05|2377.05|2372.13|2372.13|0
1605170100000|2020-11-12 08:35:00|2376.87|2376.87|2372.56|2372.56|2381.43|2381.43|2369.78|2369.78|0
1605170400000|2020-11-12 08:40:00|2372.48|2372.48|2369.77|2369.77|2372.56|2372.56|2368.66|2368.66|0
1605170700000|2020-11-12 08:45:00|2370.11|2370.11|2365.11|2365.11|2371.86|2371.86|2364.25|2364.25|0
1605171000000|2020-11-12 08:50:00|2365.28|2365.28|2365.86|2365.86|2368.45|2368.45|2362.26|2362.26|0
1605171300000|2020-11-12 08:55:00|2366.23|2366.23|2362.69|2362.69|2369.84|2369.84|2361.11|2361.11|0
1605171600000|2020-11-12 09:00:00|2363.19|2363.19|2371.64|2371.64|2373.26|2373.26|2363.19|2363.19|0
1605171900000|2020-11-12 09:05:00|2371.48|2371.48|2364.98|2364.98|2373.88|2373.88|2364.45|2364.45|0
1605172200000|2020-11-12 09:10:00|2365.04|2365.04|2360.29|2360.29|2365.36|2365.36|2357.21|2357.21|0
1605172500000|2020-11-12 09:15:00|2360.41|2360.41|2360.58|2360.58|2362.21|2362.21|2357.63|2357.63|0
1605172800000|2020-11-12 09:20:00|2360.47|2360.47|2364.44|2364.44|2364.91|2364.91|2359.25|2359.25|0
1605173100000|2020-11-12 09:25:00|2364.45|2364.45|2362.26|2362.26|2366.78|2366.78|2359.91|2359.91|0
1605173400000|2020-11-12 09:30:00|2362.43|2362.43|2370.37|2370.37|2372.5|2372.5|2362.43|2362.43|0
1605173700000|2020-11-12 09:35:00|2370.32|2370.32|2361.63|2361.63|2370.34|2370.34|2361.45|2361.45|0
1605174000000|2020-11-12 09:40:00|2361.69|2361.69|2362.74|2362.74|2363.81|2363.81|2359.55|2359.55|0
1605174300000|2020-11-12 09:45:00|2362.9|2362.9|2367.47|2367.47|2368.03|2368.03|2359.71|2359.71|0
1605174600000|2020-11-12 09:50:00|2367.41|2367.41|2366.03|2366.03|2367.41|2367.41|2363.33|2363.33|0
1605174900000|2020-11-12 09:55:00|2366.36|2366.36|2367.27|2367.27|2370.96|2370.96|2365.29|2365.29|0
1605175200000|2020-11-12 10:00:00|2367.38|2367.38|2368.16|2368.16|2371.99|2371.99|2365.43|2365.43|0
1605175500000|2020-11-12 10:05:00|2368.05|2368.05|2366.07|2366.07|2370.11|2370.11|2366.07|2366.07|0
1605175800000|2020-11-12 10:10:00|2366.08|2366.08|2368.12|2368.12|2370.17|2370.17|2366.06|2366.06|0
1605176100000|2020-11-12 10:15:00|2368.06|2368.06|2365.14|2365.14|2368.06|2368.06|2364.69|2364.69|0
1605176400000|2020-11-12 10:20:00|2365.02|2365.02|2361.71|2361.71|2365.55|2365.55|2361.23|2361.23|0
1605176700000|2020-11-12 10:25:00|2361.94|2361.94|2365.97|2365.97|2366.23|2366.23|2360.74|2360.74|0
1605177000000|2020-11-12 10:30:00|2365.91|2365.91|2365.26|2365.26|2366.25|2366.25|2362.99|2362.99|0
1605177300000|2020-11-12 10:35:00|2365.15|2365.15|2370.29|2370.29|2370.29|2370.29|2363.88|2363.88|0
1605177600000|2020-11-12 10:40:00|2370.62|2370.62|2371.74|2371.74|2373.97|2373.97|2368.82|2368.82|0
1605177900000|2020-11-12 10:45:00|2372.06|2372.06|2370.41|2370.41|2372.59|2372.59|2368.32|2368.32|0
1605178200000|2020-11-12 10:50:00|2370.39|2370.39|2366.61|2366.61|2370.39|2370.39|2366.29|2366.29|0
1605178500000|2020-11-12 10:55:00|2366.62|2366.62|2363.1|2363.1|2368.36|2368.36|2362.89|2362.89|0
1605178800000|2020-11-12 11:00:00|2363.26|2363.26|2365.89|2365.89|2366.98|2366.98|2362.87|2362.87|0
1605179100000|2020-11-12 11:05:00|2366.05|2366.05|2372.07|2372.07|2374.41|2374.41|2365.67|2365.67|0
1605179400000|2020-11-12 11:10:00|2372.24|2372.24|2374.48|2374.48|2376.54|2376.54|2372.07|2372.07|0
1605179700000|2020-11-12 11:15:00|2374.65|2374.65|2373.57|2373.57|2376.11|2376.11|2373.57|2373.57|0
1605180000000|2020-11-12 11:20:00|2373.74|2373.74|2370.29|2370.29|2374.58|2374.58|2370.29|2370.29|0
1605180300000|2020-11-12 11:25:00|2370.62|2370.62|2369.12|2369.12|2372.01|2372.01|2369.12|2369.12|0
1605180600000|2020-11-12 11:30:00|2369.18|2369.18|2373.43|2373.43|2373.43|2373.43|2367.74|2367.74|0
1605180900000|2020-11-12 11:35:00|2373.38|2373.38|2370.54|2370.54|2374.07|2374.07|2369.53|2369.53|0
1605181200000|2020-11-12 11:40:00|2370.37|2370.37|2370.06|2370.06|2371.33|2371.33|2367.73|2367.73|0
1605181500000|2020-11-12 11:45:00|2369.89|2369.89|2369.93|2369.93|2373.49|2373.49|2368.69|2368.69|0
1605181800000|2020-11-12 11:50:00|2369.79|2369.79|2370.17|2370.17|2371.5|2371.5|2369.55|2369.55|0
1605182100000|2020-11-12 11:55:00|2370.09|2370.09|2367.51|2367.51|2370.84|2370.84|2367.44|2367.44|0
1605182400000|2020-11-12 12:00:00|2367.62|2367.62|2366.13|2366.13|2367.74|2367.74|2364.86|2364.86|0
1605182700000|2020-11-12 12:05:00|2366.11|2366.11|2363.85|2363.85|2366.23|2366.23|2362.38|2362.38|0
1605183000000|2020-11-12 12:10:00|2363.67|2363.67|2364.54|2364.54|2365.91|2365.91|2363.14|2363.14|0
1605183300000|2020-11-12 12:15:00|2364.58|2364.58|2370.16|2370.16|2370.43|2370.43|2363.37|2363.37|0
1605183600000|2020-11-12 12:20:00|2370.27|2370.27|2369.76|2369.76|2371.02|2371.02|2368.68|2368.68|0
1605183900000|2020-11-12 12:25:00|2369.65|2369.65|2366.1|2366.1|2369.65|2369.65|2366.03|2366.03|0
1605184200000|2020-11-12 12:30:00|2366.15|2366.15|2364.25|2364.25|2366.16|2366.16|2363.18|2363.18|0
1605184500000|2020-11-12 12:35:00|2364.23|2364.23|2364.74|2364.74|2366.74|2366.74|2362.63|2362.63|0
1605184800000|2020-11-12 12:40:00|2364.68|2364.68|2363.76|2363.76|2366.62|2366.62|2362.39|2362.39|0
1605185100000|2020-11-12 12:45:00|2363.59|2363.59|2362.42|2362.42|2364.17|2364.17|2362.25|2362.25|0
1605185400000|2020-11-12 12:50:00|2362.09|2362.09|2352.31|2352.31|2362.09|2362.09|2352.2|2352.2|0
1605185700000|2020-11-12 12:55:00|2352.47|2352.47|2349.87|2349.87|2354.43|2354.43|2349.48|2349.48|0
1605186000000|2020-11-12 13:00:00|2350.04|2350.04|2354.76|2354.76|2355.46|2355.46|2350.04|2350.04|0
1605186300000|2020-11-12 13:05:00|2354.8|2354.8|2353.69|2353.69|2355.18|2355.18|2353.55|2353.55|0
1605186600000|2020-11-12 13:10:00|2353.41|2353.41|2351.03|2351.03|2353.75|2353.75|2350.59|2350.59|0
1605186900000|2020-11-12 13:15:00|2351.07|2351.07|2351.03|2351.03|2353.58|2353.58|2350.88|2350.88|0
1605187200000|2020-11-12 13:20:00|2351.2|2351.2|2351.26|2351.26|2352.64|2352.64|2350.86|2350.86|0
1605187500000|2020-11-12 13:25:00|2351.49|2351.49|2350.06|2350.06|2352.57|2352.57|2350.05|2350.05|0
1605187800000|2020-11-12 13:30:00|2350.01|2350.01|2349.99|2349.99|2351.97|2351.97|2347.77|2347.77|0
1605188100000|2020-11-12 13:35:00|2349.98|2349.98|2349.84|2349.84|2351.64|2351.64|2348.51|2348.51|0
1605188400000|2020-11-12 13:40:00|2350.07|2350.07|2350.2|2350.2|2352.72|2352.72|2349.51|2349.51|0
1605188700000|2020-11-12 13:45:00|2350.37|2350.37|2347.79|2347.79|2350.37|2350.37|2347.79|2347.79|0
1605189000000|2020-11-12 13:50:00|2347.9|2347.9|2345.54|2345.54|2350.82|2350.82|2345.54|2345.54|0
1605189300000|2020-11-12 13:55:00|2345.66|2345.66|2347.66|2347.66|2347.66|2347.66|2345.17|2345.17|0
1605189600000|2020-11-12 14:00:00|2347.71|2347.71|2339.08|2339.08|2347.89|2347.89|2338.52|2338.52|0
1605189900000|2020-11-12 14:05:00|2339.02|2339.02|2333.73|2333.73|2339.02|2339.02|2333.73|2333.73|0
1605190200000|2020-11-12 14:10:00|2333.84|2333.84|2339.48|2339.48|2341.71|2341.71|2333.5|2333.5|0
1605190500000|2020-11-12 14:15:00|2339.32|2339.32|2336.93|2336.93|2340.78|2340.78|2335.64|2335.64|0
1605190800000|2020-11-12 14:20:00|2337.1|2337.1|2335.3|2335.3|2338.85|2338.85|2335.02|2335.02|0
1605191100000|2020-11-12 14:25:00|2335.47|2335.47|2336.48|2336.48|2337.27|2337.27|2333.98|2333.98|0
1605191400000|2020-11-12 14:30:00|2336.31|2336.31|2333.38|2333.38|2337.43|2337.43|2330.54|2330.54|0
1605191700000|2020-11-12 14:35:00|2333.26|2333.26|2334.1|2334.1|2335.32|2335.32|2329.82|2329.82|0
1605192000000|2020-11-12 14:40:00|2333.83|2333.83|2338.35|2338.35|2338.46|2338.46|2332.63|2332.63|0
1605192300000|2020-11-12 14:45:00|2338.52|2338.52|2341.58|2341.58|2346.46|2346.46|2337.66|2337.66|0
1605192600000|2020-11-12 14:50:00|2341.74|2341.74|2342.96|2342.96|2342.99|2342.99|2338.11|2338.11|0
1605192900000|2020-11-12 14:55:00|2343.02|2343.02|2341.35|2341.35|2343.02|2343.02|2338.65|2338.65|0
1605193200000|2020-11-12 15:00:00|2341.31|2341.31|2340.43|2340.43|2342.37|2342.37|2337.9|2337.9|0
1605193500000|2020-11-12 15:05:00|2340.26|2340.26|2347.94|2347.94|2347.94|2347.94|2339.59|2339.59|0
1605193800000|2020-11-12 15:10:00|2348.06|2348.06|2348.75|2348.75|2349.37|2349.37|2344.59|2344.59|0
1605194100000|2020-11-12 15:15:00|2348.58|2348.58|2353.96|2353.96|2354.18|2354.18|2348.54|2348.54|0
1605194400000|2020-11-12 15:20:00|2354.01|2354.01|2348|2348|2355.04|2355.04|2347.44|2347.44|0
1605194700000|2020-11-12 15:25:00|2348.12|2348.12|2348.89|2348.89|2349.58|2349.58|2345.38|2345.38|0
1605195000000|2020-11-12 15:30:00|2348.94|2348.94|2348.18|2348.18|2350.35|2350.35|2345.78|2345.78|0
1605195300000|2020-11-12 15:35:00|2348.24|2348.24|2354.1|2354.1|2354.18|2354.18|2347.1|2347.1|0
1605195600000|2020-11-12 15:40:00|2354.14|2354.14|2351.81|2351.81|2355.4|2355.4|2349.13|2349.13|0
1605195900000|2020-11-12 15:45:00|2351.92|2351.92|2348.87|2348.87|2352.21|2352.21|2348.67|2348.67|0
1605196200000|2020-11-12 15:50:00|2348.93|2348.93|2356.01|2356.01|2356.01|2356.01|2348.87|2348.87|0
1605196500000|2020-11-12 15:55:00|2356.06|2356.06|2356.15|2356.15|2357.55|2357.55|2353.89|2353.89|0
1605196800000|2020-11-12 16:00:00|2356.09|2356.09|2354.29|2354.29|2356.09|2356.09|2351|2351|0
1605197100000|2020-11-12 16:05:00|2354.46|2354.46|2359.12|2359.12|2359.24|2359.24|2354.2|2354.2|0
1605197400000|2020-11-12 16:10:00|2359.18|2359.18|2359.54|2359.54|2359.6|2359.6|2356.38|2356.38|0
1605197700000|2020-11-12 16:15:00|2359.6|2359.6|2364.48|2364.48|2365.02|2365.02|2359.6|2359.6|0
1605198000000|2020-11-12 16:20:00|2364.31|2364.31|2366.72|2366.72|2367.41|2367.41|2364.01|2364.01|0
1605198300000|2020-11-12 16:25:00|2366.78|2366.78|2365.85|2365.85|2369.32|2369.32|2365.41|2365.41|0
1605255300000|2020-11-13 08:15:00|2334.7|2334.7|2334.56|2334.56|2337.55|2337.55|2329.72|2329.72|0
1605255600000|2020-11-13 08:20:00|2334.96|2334.96|2340.06|2340.06|2342.53|2342.53|2333.04|2333.04|0
1605255900000|2020-11-13 08:25:00|2339.72|2339.72|2343.31|2343.31|2343.36|2343.36|2338.27|2338.27|0
1605256200000|2020-11-13 08:30:00|2343.39|2343.39|2349.33|2349.33|2351.32|2351.32|2343.07|2343.07|0
1605256500000|2020-11-13 08:35:00|2349.39|2349.39|2357.76|2357.76|2359.1|2359.1|2348.77|2348.77|0
1605256800000|2020-11-13 08:40:00|2357.81|2357.81|2356.87|2356.87|2360.27|2360.27|2353.64|2353.64|0
1605257100000|2020-11-13 08:45:00|2356.86|2356.86|2355.97|2355.97|2360.3|2360.3|2355.13|2355.13|0
1605257400000|2020-11-13 08:50:00|2356.66|2356.66|2354.39|2354.39|2358.97|2358.97|2353.94|2353.94|0
1605257700000|2020-11-13 08:55:00|2354.28|2354.28|2360.33|2360.33|2361.68|2361.68|2354.01|2354.01|0
1605258000000|2020-11-13 09:00:00|2360.39|2360.39|2365.28|2365.28|2365.28|2365.28|2359.04|2359.04|0
1605258300000|2020-11-13 09:05:00|2365.44|2365.44|2368.64|2368.64|2370.08|2370.08|2364.66|2364.66|0
1605258600000|2020-11-13 09:10:00|2368.7|2368.7|2365.26|2365.26|2368.85|2368.85|2364.67|2364.67|0
1605258900000|2020-11-13 09:15:00|2365.1|2365.1|2366.04|2366.04|2367.65|2367.65|2363.22|2363.22|0
1605259200000|2020-11-13 09:20:00|2366.09|2366.09|2369.34|2369.34|2370.13|2370.13|2365.87|2365.87|0
1605259500000|2020-11-13 09:25:00|2369.33|2369.33|2373.26|2373.26|2373.26|2373.26|2369.33|2369.33|0
1605259800000|2020-11-13 09:30:00|2373.78|2373.78|2380.93|2380.93|2381.04|2381.04|2373.78|2373.78|0
1605260100000|2020-11-13 09:35:00|2380.83|2380.83|2387.4|2387.4|2387.56|2387.56|2379.56|2379.56|0
1605260400000|2020-11-13 09:40:00|2387.56|2387.56|2396.15|2396.15|2396.91|2396.91|2387.42|2387.42|0
1605260700000|2020-11-13 09:45:00|2396.23|2396.23|2390.07|2390.07|2396.53|2396.53|2389.5|2389.5|0
1605261000000|2020-11-13 09:50:00|2390.2|2390.2|2386.45|2386.45|2390.2|2390.2|2385.54|2385.54|0
1605261300000|2020-11-13 09:55:00|2386.41|2386.41|2389.09|2389.09|2389.09|2389.09|2385.48|2385.48|0
1605261600000|2020-11-13 10:00:00|2389.05|2389.05|2389.06|2389.06|2391.86|2391.86|2388.48|2388.48|0
1605261900000|2020-11-13 10:05:00|2389.28|2389.28|2390.84|2390.84|2392.49|2392.49|2389.28|2389.28|0
1605262200000|2020-11-13 10:10:00|2390.89|2390.89|2390.22|2390.22|2392.79|2392.79|2388.71|2388.71|0
1605262500000|2020-11-13 10:15:00|2390.17|2390.17|2392.9|2392.9|2394.62|2394.62|2390.17|2390.17|0
1605262800000|2020-11-13 10:20:00|2392.93|2392.93|2391.5|2391.5|2394.26|2394.26|2388.48|2388.48|0
1605263100000|2020-11-13 10:25:00|2391.38|2391.38|2388.69|2388.69|2392.58|2392.58|2388.69|2388.69|0
1605263400000|2020-11-13 10:30:00|2388.67|2388.67|2388.6|2388.6|2389.22|2389.22|2385.14|2385.14|0
1605263700000|2020-11-13 10:35:00|2388.77|2388.77|2392.3|2392.3|2392.62|2392.62|2388.67|2388.67|0
1605264000000|2020-11-13 10:40:00|2392.26|2392.26|2394.43|2394.43|2395.02|2395.02|2391.84|2391.84|0
1605264300000|2020-11-13 10:45:00|2394.49|2394.49|2396.96|2396.96|2397.5|2397.5|2394.01|2394.01|0
1605264600000|2020-11-13 10:50:00|2397.07|2397.07|2396.37|2396.37|2397.63|2397.63|2395.96|2395.96|0
1605264900000|2020-11-13 10:55:00|2396.54|2396.54|2395.73|2395.73|2397.34|2397.34|2394.51|2394.51|0
1605265200000|2020-11-13 11:00:00|2395.84|2395.84|2387.88|2387.88|2396.96|2396.96|2386.86|2386.86|0
1605265500000|2020-11-13 11:05:00|2387.94|2387.94|2389.22|2389.22|2391|2391|2387.94|2387.94|0
1605265800000|2020-11-13 11:10:00|2389.31|2389.31|2386.63|2386.63|2391.54|2391.54|2386.4|2386.4|0
1605266100000|2020-11-13 11:15:00|2386.57|2386.57|2388.08|2388.08|2388.12|2388.12|2385.68|2385.68|0
1605266400000|2020-11-13 11:20:00|2388.25|2388.25|2383.07|2383.07|2389.88|2389.88|2383.07|2383.07|0
1605266700000|2020-11-13 11:25:00|2383.15|2383.15|2382.57|2382.57|2384.74|2384.74|2381.94|2381.94|0
1605267000000|2020-11-13 11:30:00|2382.37|2382.37|2383.91|2383.91|2386.57|2386.57|2382.29|2382.29|0
1605267300000|2020-11-13 11:35:00|2383.97|2383.97|2380.71|2380.71|2384.51|2384.51|2380.71|2380.71|0
1605267600000|2020-11-13 11:40:00|2380.7|2380.7|2380.46|2380.46|2382.51|2382.51|2377.71|2377.71|0
1605267900000|2020-11-13 11:45:00|2380.34|2380.34|2375.76|2375.76|2380.86|2380.86|2375.21|2375.21|0
1605268200000|2020-11-13 11:50:00|2375.68|2375.68|2374.54|2374.54|2376.12|2376.12|2372.75|2372.75|0
1605268500000|2020-11-13 11:55:00|2374.5|2374.5|2378.33|2378.33|2378.33|2378.33|2374.1|2374.1|0
1605268800000|2020-11-13 12:00:00|2378.7|2378.7|2375.67|2375.67|2379.35|2379.35|2375.33|2375.33|0
1605269100000|2020-11-13 12:05:00|2375.55|2375.55|2373.32|2373.32|2375.67|2375.67|2373.24|2373.24|0
1605269400000|2020-11-13 12:10:00|2373.21|2373.21|2370.75|2370.75|2373.36|2373.36|2369.74|2369.74|0
1605269700000|2020-11-13 12:15:00|2370.81|2370.81|2369.42|2369.42|2370.93|2370.93|2367.6|2367.6|0
1605270000000|2020-11-13 12:20:00|2369.38|2369.38|2369.39|2369.39|2369.61|2369.61|2364.29|2364.29|0
1605270300000|2020-11-13 12:25:00|2369.44|2369.44|2379.97|2379.97|2380.56|2380.56|2369.39|2369.39|0
1605270600000|2020-11-13 12:30:00|2379.99|2379.99|2384|2384|2384|2384|2378.78|2378.78|0
1605270900000|2020-11-13 12:35:00|2384.12|2384.12|2380.12|2380.12|2384.57|2384.57|2379.71|2379.71|0
1605271200000|2020-11-13 12:40:00|2380.01|2380.01|2378.26|2378.26|2380.32|2380.32|2378.24|2378.24|0
1605271500000|2020-11-13 12:45:00|2377.93|2377.93|2378.08|2378.08|2379.37|2379.37|2377.24|2377.24|0
1605271800000|2020-11-13 12:50:00|2378.12|2378.12|2375.72|2375.72|2379.43|2379.43|2375|2375|0
1605272100000|2020-11-13 12:55:00|2375.74|2375.74|2374.95|2374.95|2379.74|2379.74|2374.69|2374.69|0
1605272400000|2020-11-13 13:00:00|2375.01|2375.01|2374.05|2374.05|2376.99|2376.99|2372.89|2372.89|0
1605272700000|2020-11-13 13:05:00|2374.17|2374.17|2375.52|2375.52|2375.6|2375.6|2373.31|2373.31|0
1605273000000|2020-11-13 13:10:00|2375.58|2375.58|2371.76|2371.76|2376.88|2376.88|2371.58|2371.58|0
1605273300000|2020-11-13 13:15:00|2371.93|2371.93|2374.03|2374.03|2374.81|2374.81|2371.93|2371.93|0
1605273600000|2020-11-13 13:20:00|2374|2374|2375.03|2375.03|2376.06|2376.06|2373.48|2373.48|0
1605273900000|2020-11-13 13:25:00|2375.2|2375.2|2373.26|2373.26|2376.61|2376.61|2371.2|2371.2|0
1605274200000|2020-11-13 13:30:00|2373.25|2373.25|2377.34|2377.34|2377.34|2377.34|2373.16|2373.16|0
1605274500000|2020-11-13 13:35:00|2377.38|2377.38|2376.33|2376.33|2378.34|2378.34|2375.63|2375.63|0
1605274800000|2020-11-13 13:40:00|2376.16|2376.16|2377.06|2377.06|2378.74|2378.74|2375.66|2375.66|0
1605275100000|2020-11-13 13:45:00|2377.05|2377.05|2376.26|2376.26|2377.17|2377.17|2375.37|2375.37|0
1605275400000|2020-11-13 13:50:00|2376.21|2376.21|2380.77|2380.77|2380.77|2380.77|2376.02|2376.02|0
1605275700000|2020-11-13 13:55:00|2380.89|2380.89|2381.34|2381.34|2382.79|2382.79|2380.89|2380.89|0
1605276000000|2020-11-13 14:00:00|2381.24|2381.24|2378.85|2378.85|2381.96|2381.96|2378.74|2378.74|0
1605276300000|2020-11-13 14:05:00|2378.89|2378.89|2376.85|2376.85|2379.87|2379.87|2376.41|2376.41|0
1605276600000|2020-11-13 14:10:00|2376.68|2376.68|2376.26|2376.26|2377.37|2377.37|2375.1|2375.1|0
1605276900000|2020-11-13 14:15:00|2376.21|2376.21|2379.33|2379.33|2379.72|2379.72|2376.15|2376.15|0
1605277200000|2020-11-13 14:20:00|2379.37|2379.37|2378.53|2378.53|2381.13|2381.13|2377.39|2377.39|0
1605277500000|2020-11-13 14:25:00|2378.36|2378.36|2380.92|2380.92|2381|2381|2377.81|2377.81|0
1605277800000|2020-11-13 14:30:00|2381.08|2381.08|2388.76|2388.76|2389.36|2389.36|2379.21|2379.21|0
1605278100000|2020-11-13 14:35:00|2388.82|2388.82|2386.78|2386.78|2388.82|2388.82|2383.79|2383.79|0
1605278400000|2020-11-13 14:40:00|2386.8|2386.8|2388.18|2388.18|2389.48|2389.48|2386.8|2386.8|0
1605278700000|2020-11-13 14:45:00|2388.44|2388.44|2391.6|2391.6|2391.65|2391.65|2387.57|2387.57|0
1605279000000|2020-11-13 14:50:00|2391.72|2391.72|2389.85|2389.85|2393.82|2393.82|2389.5|2389.5|0
1605279300000|2020-11-13 14:55:00|2389.68|2389.68|2393.45|2393.45|2393.8|2393.8|2389.37|2389.37|0
1605279600000|2020-11-13 15:00:00|2393.38|2393.38|2393.36|2393.36|2396.08|2396.08|2392.37|2392.37|0
1605279900000|2020-11-13 15:05:00|2393.53|2393.53|2399.12|2399.12|2399.74|2399.74|2393.53|2393.53|0
1605280200000|2020-11-13 15:10:00|2399.18|2399.18|2397.32|2397.32|2399.54|2399.54|2397.27|2397.27|0
1605280500000|2020-11-13 15:15:00|2397.29|2397.29|2394.8|2394.8|2397.31|2397.31|2393.31|2393.31|0
1605280800000|2020-11-13 15:20:00|2395.03|2395.03|2394.4|2394.4|2395.61|2395.61|2393.03|2393.03|0
1605281100000|2020-11-13 15:25:00|2394.45|2394.45|2395.72|2395.72|2395.72|2395.72|2392.2|2392.2|0
1605281400000|2020-11-13 15:30:00|2395.61|2395.61|2396.08|2396.08|2397.06|2397.06|2395|2395|0
1605281700000|2020-11-13 15:35:00|2396.25|2396.25|2391.16|2391.16|2396.44|2396.44|2390.33|2390.33|0
1605282000000|2020-11-13 15:40:00|2391.15|2391.15|2389.9|2389.9|2391.73|2391.73|2389.63|2389.63|0
1605282300000|2020-11-13 15:45:00|2389.96|2389.96|2390.03|2390.03|2390.12|2390.12|2387.81|2387.81|0
1605282600000|2020-11-13 15:50:00|2389.87|2389.87|2390.06|2390.06|2391.1|2391.1|2389.27|2389.27|0
1605282900000|2020-11-13 15:55:00|2390.02|2390.02|2386.16|2386.16|2390.27|2390.27|2385.1|2385.1|0
1605283200000|2020-11-13 16:00:00|2385.83|2385.83|2391.46|2391.46|2391.57|2391.57|2385.83|2385.83|0
1605283500000|2020-11-13 16:05:00|2391.62|2391.62|2389.86|2389.86|2392.91|2392.91|2389.37|2389.37|0
1605283800000|2020-11-13 16:10:00|2389.53|2389.53|2387.69|2387.69|2390.3|2390.3|2387.6|2387.6|0
1605284100000|2020-11-13 16:15:00|2387.7|2387.7|2388.84|2388.84|2389.16|2389.16|2386.6|2386.6|0
1605284400000|2020-11-13 16:20:00|2388.82|2388.82|2386.49|2386.49|2389.31|2389.31|2386.26|2386.26|0
1605284700000|2020-11-13 16:25:00|2386.33|2386.33|2388.45|2388.45|2389.32|2389.32|2384.75|2384.75|0
1605514500000|2020-11-16 08:15:00|2447.62|2447.62|2446.24|2446.24|2451.76|2451.76|2444.11|2444.11|0
1605514800000|2020-11-16 08:20:00|2446.13|2446.13|2450.29|2450.29|2450.76|2450.76|2444.76|2444.76|0
1605515100000|2020-11-16 08:25:00|2450.48|2450.48|2449.06|2449.06|2452.14|2452.14|2447.12|2447.12|0
1605515400000|2020-11-16 08:30:00|2449.04|2449.04|2443.34|2443.34|2450.91|2450.91|2442.9|2442.9|0
1605515700000|2020-11-16 08:35:00|2443.29|2443.29|2440.1|2440.1|2444.71|2444.71|2435.76|2435.76|0
1605516000000|2020-11-16 08:40:00|2440.05|2440.05|2436.18|2436.18|2440.05|2440.05|2435.48|2435.48|0
1605516300000|2020-11-16 08:45:00|2436.22|2436.22|2435.7|2435.7|2441|2441|2435.11|2435.11|0
1605516600000|2020-11-16 08:50:00|2435.77|2435.77|2427.3|2427.3|2436.29|2436.29|2427.1|2427.1|0
1605516900000|2020-11-16 08:55:00|2428.3|2428.3|2431.29|2431.29|2432.81|2432.81|2424.54|2424.54|0
1605517200000|2020-11-16 09:00:00|2431.31|2431.31|2442.14|2442.14|2442.83|2442.83|2431.31|2431.31|0
1605517500000|2020-11-16 09:05:00|2442.15|2442.15|2444.13|2444.13|2444.55|2444.55|2441.81|2441.81|0
1605517800000|2020-11-16 09:10:00|2444.09|2444.09|2449.56|2449.56|2450.44|2450.44|2444.09|2444.09|0
1605518100000|2020-11-16 09:15:00|2449.6|2449.6|2446.05|2446.05|2450.52|2450.52|2445.82|2445.82|0
1605518400000|2020-11-16 09:20:00|2446.1|2446.1|2442.76|2442.76|2447.16|2447.16|2442.68|2442.68|0
1605518700000|2020-11-16 09:25:00|2442.87|2442.87|2436.99|2436.99|2442.87|2442.87|2436.99|2436.99|0
1605519000000|2020-11-16 09:30:00|2437.05|2437.05|2442.77|2442.77|2443.22|2443.22|2436.88|2436.88|0
1605519300000|2020-11-16 09:35:00|2442.69|2442.69|2448.3|2448.3|2448.3|2448.3|2441.48|2441.48|0
1605519600000|2020-11-16 09:40:00|2448.68|2448.68|2445.09|2445.09|2449.25|2449.25|2444.57|2444.57|0
1605519900000|2020-11-16 09:45:00|2444.98|2444.98|2447.71|2447.71|2447.84|2447.84|2444.36|2444.36|0
1605520200000|2020-11-16 09:50:00|2447.77|2447.77|2445.66|2445.66|2448.05|2448.05|2443.47|2443.47|0
1605520500000|2020-11-16 09:55:00|2446.16|2446.16|2444.96|2444.96|2446.16|2446.16|2441.97|2441.97|0
1605520800000|2020-11-16 10:00:00|2444.46|2444.46|2441.49|2441.49|2445.27|2445.27|2441.19|2441.19|0
1605521100000|2020-11-16 10:05:00|2441.83|2441.83|2440.87|2440.87|2443.79|2443.79|2438.98|2438.98|0
1605521400000|2020-11-16 10:10:00|2440.93|2440.93|2439.94|2439.94|2442.38|2442.38|2439.88|2439.88|0
1605521700000|2020-11-16 10:15:00|2440.02|2440.02|2440.35|2440.35|2440.87|2440.87|2439.16|2439.16|0
1605522000000|2020-11-16 10:20:00|2440.51|2440.51|2440.03|2440.03|2441.82|2441.82|2439.98|2439.98|0
1605522300000|2020-11-16 10:25:00|2440.02|2440.02|2437.43|2437.43|2442.19|2442.19|2437.41|2437.41|0
1605522600000|2020-11-16 10:30:00|2437.26|2437.26|2436.83|2436.83|2438.65|2438.65|2436.59|2436.59|0
1605522900000|2020-11-16 10:35:00|2436.81|2436.81|2437.82|2437.82|2438.73|2438.73|2434.88|2434.88|0
1605523200000|2020-11-16 10:40:00|2437.86|2437.86|2435.7|2435.7|2439.33|2439.33|2435.7|2435.7|0
1605523500000|2020-11-16 10:45:00|2435.47|2435.47|2438.73|2438.73|2438.9|2438.9|2433.56|2433.56|0
1605523800000|2020-11-16 10:50:00|2438.67|2438.67|2438.67|2438.67|2439.77|2439.77|2437.67|2437.67|0
1605524100000|2020-11-16 10:55:00|2438.5|2438.5|2437.13|2437.13|2439.04|2439.04|2434.84|2434.84|0
1605524400000|2020-11-16 11:00:00|2437.19|2437.19|2440.3|2440.3|2442.91|2442.91|2437.19|2437.19|0
1605524700000|2020-11-16 11:05:00|2440.24|2440.24|2441.75|2441.75|2442.52|2442.52|2439.84|2439.84|0
1605525000000|2020-11-16 11:10:00|2441.71|2441.71|2437.59|2437.59|2441.71|2441.71|2436.39|2436.39|0
1605525300000|2020-11-16 11:15:00|2437.42|2437.42|2439.46|2439.46|2439.46|2439.46|2436.04|2436.04|0
1605525600000|2020-11-16 11:20:00|2439.63|2439.63|2443.86|2443.86|2444.23|2444.23|2438.8|2438.8|0
1605525900000|2020-11-16 11:25:00|2443.8|2443.8|2445.2|2445.2|2446.14|2446.14|2443.65|2443.65|0
1605526200000|2020-11-16 11:30:00|2445.54|2445.54|2438.09|2438.09|2445.54|2445.54|2437.99|2437.99|0
1605526500000|2020-11-16 11:35:00|2438.11|2438.11|2440.85|2440.85|2440.85|2440.85|2436.86|2436.86|0
1605526800000|2020-11-16 11:40:00|2441.01|2441.01|2438.18|2438.18|2441.34|2441.34|2437.1|2437.1|0
1605527100000|2020-11-16 11:45:00|2438.12|2438.12|2440.3|2440.3|2440.63|2440.63|2436.9|2436.9|0
1605527400000|2020-11-16 11:50:00|2440.29|2440.29|2451.32|2451.32|2455.29|2455.29|2439.82|2439.82|0
1605527700000|2020-11-16 11:55:00|2451.26|2451.26|2481.91|2481.91|2484.43|2484.43|2449.41|2449.41|0
1605528000000|2020-11-16 12:00:00|2481.74|2481.74|2488.1|2488.1|2488.67|2488.67|2478.58|2478.58|0
1605528300000|2020-11-16 12:05:00|2488.06|2488.06|2490.75|2490.75|2491.31|2491.31|2486.95|2486.95|0
1605528600000|2020-11-16 12:10:00|2490.71|2490.71|2490.02|2490.02|2493.57|2493.57|2489.75|2489.75|0
1605528900000|2020-11-16 12:15:00|2489.91|2489.91|2493.66|2493.66|2493.78|2493.78|2487.94|2487.94|0
1605529200000|2020-11-16 12:20:00|2493.62|2493.62|2494.95|2494.95|2498.23|2498.23|2491.2|2491.2|0
1605529500000|2020-11-16 12:25:00|2495.01|2495.01|2488.34|2488.34|2495.21|2495.21|2486.75|2486.75|0
1605529800000|2020-11-16 12:30:00|2488.51|2488.51|2493.3|2493.3|2493.95|2493.95|2488.27|2488.27|0
1605530100000|2020-11-16 12:35:00|2493.42|2493.42|2494.35|2494.35|2494.71|2494.71|2491.37|2491.37|0
1605530400000|2020-11-16 12:40:00|2494.18|2494.18|2501.47|2501.47|2501.93|2501.93|2493.83|2493.83|0
1605530700000|2020-11-16 12:45:00|2501.42|2501.42|2500.69|2500.69|2501.53|2501.53|2498.96|2498.96|0
1605531000000|2020-11-16 12:50:00|2500.74|2500.74|2500.14|2500.14|2501.33|2501.33|2498.42|2498.42|0
1605531300000|2020-11-16 12:55:00|2500.03|2500.03|2501.04|2501.04|2502.17|2502.17|2498|2498|0
1605531600000|2020-11-16 13:00:00|2501.1|2501.1|2501.72|2501.72|2503.05|2503.05|2498.84|2498.84|0
1605531900000|2020-11-16 13:05:00|2501.66|2501.66|2501.48|2501.48|2503.4|2503.4|2499.44|2499.44|0
1605532200000|2020-11-16 13:10:00|2501.51|2501.51|2496.51|2496.51|2503.02|2503.02|2496.34|2496.34|0
1605532500000|2020-11-16 13:15:00|2496.17|2496.17|2498.95|2498.95|2498.95|2498.95|2491.94|2491.94|0
1605532800000|2020-11-16 13:20:00|2499.12|2499.12|2502.1|2502.1|2502.5|2502.5|2498.7|2498.7|0
1605533100000|2020-11-16 13:25:00|2502.05|2502.05|2498.89|2498.89|2504.07|2504.07|2498.57|2498.57|0
1605533400000|2020-11-16 13:30:00|2499.12|2499.12|2494.96|2494.96|2499.12|2499.12|2494.96|2494.96|0
1605533700000|2020-11-16 13:35:00|2494.46|2494.46|2489.32|2489.32|2494.46|2494.46|2486.7|2486.7|0
1605534000000|2020-11-16 13:40:00|2489.27|2489.27|2483.1|2483.1|2489.45|2489.45|2480.29|2480.29|0
1605534300000|2020-11-16 13:45:00|2482.93|2482.93|2485.9|2485.9|2485.9|2485.9|2479.7|2479.7|0
1605534600000|2020-11-16 13:50:00|2485.4|2485.4|2479.53|2479.53|2485.4|2485.4|2476.21|2476.21|0
1605534900000|2020-11-16 13:55:00|2479.58|2479.58|2482.89|2482.89|2483.06|2483.06|2479.11|2479.11|0
1605535200000|2020-11-16 14:00:00|2483.06|2483.06|2479.02|2479.02|2485.12|2485.12|2478.68|2478.68|0
1605535500000|2020-11-16 14:05:00|2479.08|2479.08|2482.64|2482.64|2482.64|2482.64|2476.16|2476.16|0
1605535800000|2020-11-16 14:10:00|2482.87|2482.87|2484.77|2484.77|2485.87|2485.87|2480.9|2480.9|0
1605536100000|2020-11-16 14:15:00|2484.8|2484.8|2485.44|2485.44|2487.48|2487.48|2483.96|2483.96|0
1605536400000|2020-11-16 14:20:00|2485.1|2485.1|2481.53|2481.53|2486.28|2486.28|2481.19|2481.19|0
1605536700000|2020-11-16 14:25:00|2481.76|2481.76|2481.06|2481.06|2484.66|2484.66|2477.19|2477.19|0
1605537000000|2020-11-16 14:30:00|2480.95|2480.95|2479.28|2479.28|2484.59|2484.59|2478.53|2478.53|0
1605537300000|2020-11-16 14:35:00|2479.45|2479.45|2473.63|2473.63|2481.3|2481.3|2473.63|2473.63|0
1605537600000|2020-11-16 14:40:00|2473.47|2473.47|2478.66|2478.66|2478.66|2478.66|2470.42|2470.42|0
1605537900000|2020-11-16 14:45:00|2478.49|2478.49|2476.3|2476.3|2480.46|2480.46|2475.38|2475.38|0
1605538200000|2020-11-16 14:50:00|2476.24|2476.24|2469.45|2469.45|2476.24|2476.24|2466.32|2466.32|0
1605538500000|2020-11-16 14:55:00|2469.62|2469.62|2477.18|2477.18|2477.18|2477.18|2467.8|2467.8|0
1605538800000|2020-11-16 15:00:00|2477.19|2477.19|2471.15|2471.15|2477.19|2477.19|2469.27|2469.27|0
1605539100000|2020-11-16 15:05:00|2471.32|2471.32|2465.85|2465.85|2471.65|2471.65|2465.4|2465.4|0
1605539400000|2020-11-16 15:10:00|2465.91|2465.91|2462.65|2462.65|2465.97|2465.97|2458.46|2458.46|0
1605539700000|2020-11-16 15:15:00|2462.7|2462.7|2467.64|2467.64|2467.74|2467.74|2459.45|2459.45|0
1605540000000|2020-11-16 15:20:00|2467.97|2467.97|2472.92|2472.92|2473.83|2473.83|2465.17|2465.17|0
1605540300000|2020-11-16 15:25:00|2473.13|2473.13|2476.47|2476.47|2476.91|2476.91|2472.04|2472.04|0
1605540600000|2020-11-16 15:30:00|2476.64|2476.64|2479.9|2479.9|2479.9|2479.9|2474.99|2474.99|0
1605540900000|2020-11-16 15:35:00|2480.07|2480.07|2482.05|2482.05|2482.45|2482.45|2479.41|2479.41|0
1605541200000|2020-11-16 15:40:00|2482.16|2482.16|2479.95|2479.95|2485.34|2485.34|2479.86|2479.86|0
1605541500000|2020-11-16 15:45:00|2479.84|2479.84|2478.45|2478.45|2480.51|2480.51|2476.7|2476.7|0
1605541800000|2020-11-16 15:50:00|2478.54|2478.54|2480.86|2480.86|2480.86|2480.86|2476.29|2476.29|0
1605542100000|2020-11-16 15:55:00|2480.9|2480.9|2480.25|2480.25|2482.1|2482.1|2479.41|2479.41|0
1605542400000|2020-11-16 16:00:00|2480.3|2480.3|2477.54|2477.54|2482.2|2482.2|2477.47|2477.47|0
1605542700000|2020-11-16 16:05:00|2477.49|2477.49|2470.94|2470.94|2478.07|2478.07|2470.32|2470.32|0
1605543000000|2020-11-16 16:10:00|2470.48|2470.48|2468.31|2468.31|2471.04|2471.04|2467.13|2467.13|0
1605543300000|2020-11-16 16:15:00|2468.54|2468.54|2474.64|2474.64|2474.64|2474.64|2468.54|2468.54|0
1605543600000|2020-11-16 16:20:00|2474.63|2474.63|2480.01|2480.01|2480.45|2480.45|2474.59|2474.59|0
1605543900000|2020-11-16 16:25:00|2479.84|2479.84|2478.87|2478.87|2480.84|2480.84|2478.2|2478.2|0
1605600900000|2020-11-17 08:15:00|2468.98|2468.98|2460.64|2460.64|2471.31|2471.31|2460.64|2460.64|0
1605601200000|2020-11-17 08:20:00|2460.52|2460.52|2455.26|2455.26|2461.06|2461.06|2449.41|2449.41|0
1605601500000|2020-11-17 08:25:00|2455.21|2455.21|2454.45|2454.45|2458.5|2458.5|2452.3|2452.3|0
1605601800000|2020-11-17 08:30:00|2454.53|2454.53|2456.01|2456.01|2457.1|2457.1|2452.67|2452.67|0
1605602100000|2020-11-17 08:35:00|2456.06|2456.06|2441.12|2441.12|2456.26|2456.26|2441.12|2441.12|0
1605602400000|2020-11-17 08:40:00|2441.08|2441.08|2444.24|2444.24|2444.24|2444.24|2439.51|2439.51|0
1605602700000|2020-11-17 08:45:00|2444.3|2444.3|2445.17|2445.17|2447.02|2447.02|2443.24|2443.24|0
1605603000000|2020-11-17 08:50:00|2445.34|2445.34|2444.05|2444.05|2447.37|2447.37|2442.38|2442.38|0
1605603300000|2020-11-17 08:55:00|2443.89|2443.89|2449.46|2449.46|2449.6|2449.6|2443.78|2443.78|0
1605603600000|2020-11-17 09:00:00|2449.52|2449.52|2445.2|2445.2|2449.63|2449.63|2442.43|2442.43|0
1605603900000|2020-11-17 09:05:00|2445.03|2445.03|2438.85|2438.85|2445.39|2445.39|2438.85|2438.85|0
1605604200000|2020-11-17 09:10:00|2439.02|2439.02|2442.41|2442.41|2442.57|2442.57|2438.15|2438.15|0
1605604500000|2020-11-17 09:15:00|2442.42|2442.42|2448.65|2448.65|2448.82|2448.82|2441.96|2441.96|0
1605604800000|2020-11-17 09:20:00|2448.72|2448.72|2447.6|2447.6|2451.65|2451.65|2447.32|2447.32|0
1605605100000|2020-11-17 09:25:00|2447.77|2447.77|2447.44|2447.44|2450.43|2450.43|2447.42|2447.42|0
1605605400000|2020-11-17 09:30:00|2447.38|2447.38|2447.32|2447.32|2448.59|2448.59|2446.58|2446.58|0
1605605700000|2020-11-17 09:35:00|2447.26|2447.26|2449.5|2449.5|2450.36|2450.36|2447.11|2447.11|0
1605606000000|2020-11-17 09:40:00|2449.56|2449.56|2451.1|2451.1|2451.21|2451.21|2448.52|2448.52|0
1605606300000|2020-11-17 09:45:00|2450.97|2450.97|2445.2|2445.2|2451.17|2451.17|2444.32|2444.32|0
1605606600000|2020-11-17 09:50:00|2445.08|2445.08|2449.27|2449.27|2451.44|2451.44|2444.86|2444.86|0
1605606900000|2020-11-17 09:55:00|2449.33|2449.33|2449.53|2449.53|2451.12|2451.12|2446.44|2446.44|0
1605607200000|2020-11-17 10:00:00|2449.7|2449.7|2451.24|2451.24|2452.1|2452.1|2446.55|2446.55|0
1605607500000|2020-11-17 10:05:00|2451.26|2451.26|2447.18|2447.18|2451.58|2451.58|2446.9|2446.9|0
1605607800000|2020-11-17 10:10:00|2447.15|2447.15|2445.93|2445.93|2448.18|2448.18|2445.29|2445.29|0
1605608100000|2020-11-17 10:15:00|2446.09|2446.09|2447.49|2447.49|2448.46|2448.46|2445.56|2445.56|0
1605608400000|2020-11-17 10:20:00|2448.15|2448.15|2447.7|2447.7|2448.34|2448.34|2445.06|2445.06|0
1605608700000|2020-11-17 10:25:00|2447.53|2447.53|2451.36|2451.36|2452.05|2452.05|2447.53|2447.53|0
1605609000000|2020-11-17 10:30:00|2451.57|2451.57|2454.24|2454.24|2454.24|2454.24|2449.54|2449.54|0
1605609300000|2020-11-17 10:35:00|2454.36|2454.36|2448.52|2448.52|2454.6|2454.6|2447.6|2447.6|0
1605609600000|2020-11-17 10:40:00|2448.36|2448.36|2447.45|2447.45|2451.19|2451.19|2447.01|2447.01|0
1605609900000|2020-11-17 10:45:00|2447.51|2447.51|2449.85|2449.85|2450.22|2450.22|2446.9|2446.9|0
1605610200000|2020-11-17 10:50:00|2449.8|2449.8|2445.02|2445.02|2451.43|2451.43|2445.01|2445.01|0
1605610500000|2020-11-17 10:55:00|2444.98|2444.98|2450.89|2450.89|2451.01|2451.01|2444.59|2444.59|0
1605610800000|2020-11-17 11:00:00|2451.01|2451.01|2449.4|2449.4|2451.05|2451.05|2448.44|2448.44|0
1605611100000|2020-11-17 11:05:00|2449.86|2449.86|2449.07|2449.07|2451.6|2451.6|2448.69|2448.69|0
1605611400000|2020-11-17 11:10:00|2448.9|2448.9|2443.6|2443.6|2448.9|2448.9|2443.55|2443.55|0
1605611700000|2020-11-17 11:15:00|2443.58|2443.58|2440.43|2440.43|2445.08|2445.08|2440.43|2440.43|0
1605612000000|2020-11-17 11:20:00|2440.32|2440.32|2441.53|2441.53|2442.33|2442.33|2439.95|2439.95|0
1605612300000|2020-11-17 11:25:00|2441.49|2441.49|2440.14|2440.14|2443.76|2443.76|2439.45|2439.45|0
1605612600000|2020-11-17 11:30:00|2440.18|2440.18|2438.84|2438.84|2440.58|2440.58|2437.91|2437.91|0
1605612900000|2020-11-17 11:35:00|2438.88|2438.88|2433.06|2433.06|2438.89|2438.89|2433.06|2433.06|0
1605613200000|2020-11-17 11:40:00|2432.89|2432.89|2434.71|2434.71|2435.26|2435.26|2432.83|2432.83|0
1605613500000|2020-11-17 11:45:00|2434.99|2434.99|2431.01|2431.01|2437.87|2437.87|2430.78|2430.78|0
1605613800000|2020-11-17 11:50:00|2431.17|2431.17|2431.79|2431.79|2434.95|2434.95|2431.17|2431.17|0
1605614100000|2020-11-17 11:55:00|2431.73|2431.73|2432.32|2432.32|2433.16|2433.16|2430.54|2430.54|0
1605614400000|2020-11-17 12:00:00|2432.22|2432.22|2435.99|2435.99|2436.88|2436.88|2431.78|2431.78|0
1605614700000|2020-11-17 12:05:00|2436.04|2436.04|2431.34|2431.34|2436.53|2436.53|2431.34|2431.34|0
1605615000000|2020-11-17 12:10:00|2431.33|2431.33|2440.07|2440.07|2440.31|2440.31|2431.16|2431.16|0
1605615300000|2020-11-17 12:15:00|2440.13|2440.13|2440.89|2440.89|2443.16|2443.16|2440.13|2440.13|0
1605615600000|2020-11-17 12:20:00|2440.91|2440.91|2440.03|2440.03|2441.24|2441.24|2438.55|2438.55|0
1605615900000|2020-11-17 12:25:00|2440.05|2440.05|2445.88|2445.88|2446.05|2446.05|2440.05|2440.05|0
1605616200000|2020-11-17 12:30:00|2445.84|2445.84|2443.67|2443.67|2446.65|2446.65|2443.4|2443.4|0
1605616500000|2020-11-17 12:35:00|2443.64|2443.64|2440.81|2440.81|2444.89|2444.89|2440.81|2440.81|0
1605616800000|2020-11-17 12:40:00|2440.79|2440.79|2440.98|2440.98|2441.56|2441.56|2439.53|2439.53|0
1605617100000|2020-11-17 12:45:00|2440.99|2440.99|2440.5|2440.5|2445.05|2445.05|2440.19|2440.19|0
1605617400000|2020-11-17 12:50:00|2440.21|2440.21|2441.87|2441.87|2441.87|2441.87|2437.97|2437.97|0
1605617700000|2020-11-17 12:55:00|2441.83|2441.83|2439.49|2439.49|2443.78|2443.78|2439.13|2439.13|0
1605618000000|2020-11-17 13:00:00|2439.55|2439.55|2440.93|2440.93|2440.93|2440.93|2437.95|2437.95|0
1605618300000|2020-11-17 13:05:00|2440.99|2440.99|2437.34|2437.34|2441.65|2441.65|2437.18|2437.18|0
1605618600000|2020-11-17 13:10:00|2437.38|2437.38|2436.87|2436.87|2439.31|2439.31|2435.95|2435.95|0
1605618900000|2020-11-17 13:15:00|2436.79|2436.79|2435.4|2435.4|2438.81|2438.81|2435.39|2435.39|0
1605619200000|2020-11-17 13:20:00|2435.36|2435.36|2431.83|2431.83|2435.79|2435.79|2430.35|2430.35|0
1605619500000|2020-11-17 13:25:00|2432.33|2432.33|2432.45|2432.45|2435.49|2435.49|2431.53|2431.53|0
1605619800000|2020-11-17 13:30:00|2432.62|2432.62|2422.98|2422.98|2434.21|2434.21|2422.55|2422.55|0
1605620100000|2020-11-17 13:35:00|2422.86|2422.86|2420.31|2420.31|2424.19|2424.19|2419.77|2419.77|0
1605620400000|2020-11-17 13:40:00|2420.37|2420.37|2418.41|2418.41|2424.87|2424.87|2417.73|2417.73|0
1605620700000|2020-11-17 13:45:00|2418.58|2418.58|2420.67|2420.67|2422.85|2422.85|2418.08|2418.08|0
1605621000000|2020-11-17 13:50:00|2420.84|2420.84|2422.11|2422.11|2423.04|2423.04|2420.07|2420.07|0
1605621300000|2020-11-17 13:55:00|2422.02|2422.02|2419.84|2419.84|2422.48|2422.48|2419.8|2419.8|0
1605621600000|2020-11-17 14:00:00|2419.79|2419.79|2422.49|2422.49|2422.49|2422.49|2416.66|2416.66|0
1605621900000|2020-11-17 14:05:00|2422.44|2422.44|2419.84|2419.84|2422.44|2422.44|2417.66|2417.66|0
1605622200000|2020-11-17 14:10:00|2419.68|2419.68|2419.18|2419.18|2420.99|2420.99|2418.34|2418.34|0
1605622500000|2020-11-17 14:15:00|2419.12|2419.12|2416.73|2416.73|2419.64|2419.64|2416.34|2416.34|0
1605622800000|2020-11-17 14:20:00|2416.62|2416.62|2418.45|2418.45|2420.18|2420.18|2416.34|2416.34|0
1605623100000|2020-11-17 14:25:00|2418.79|2418.79|2417.82|2417.82|2418.79|2418.79|2416.48|2416.48|0
1605623400000|2020-11-17 14:30:00|2417.71|2417.71|2418.72|2418.72|2419.95|2419.95|2416.03|2416.03|0
1605623700000|2020-11-17 14:35:00|2418.68|2418.68|2421.99|2421.99|2422.16|2422.16|2418.68|2418.68|0
1605624000000|2020-11-17 14:40:00|2421.91|2421.91|2420.14|2420.14|2421.97|2421.97|2417.49|2417.49|0
1605624300000|2020-11-17 14:45:00|2419.8|2419.8|2417.95|2417.95|2420.5|2420.5|2416.98|2416.98|0
1605624600000|2020-11-17 14:50:00|2417.78|2417.78|2410.73|2410.73|2418.31|2418.31|2409.91|2409.91|0
1605624900000|2020-11-17 14:55:00|2410.79|2410.79|2409.41|2409.41|2412.01|2412.01|2408.22|2408.22|0
1605625200000|2020-11-17 15:00:00|2409.47|2409.47|2405.47|2405.47|2412.01|2412.01|2404.78|2404.78|0
1605625500000|2020-11-17 15:05:00|2405.41|2405.41|2403.78|2403.78|2407.39|2407.39|2403.3|2403.3|0
1605625800000|2020-11-17 15:10:00|2403.8|2403.8|2410.2|2410.2|2413.43|2413.43|2403.8|2403.8|0
1605626100000|2020-11-17 15:15:00|2410.37|2410.37|2414.71|2414.71|2414.71|2414.71|2407.47|2407.47|0
1605626400000|2020-11-17 15:20:00|2414.76|2414.76|2414.3|2414.3|2417.75|2417.75|2413.69|2413.69|0
1605626700000|2020-11-17 15:25:00|2414.36|2414.36|2418.61|2418.61|2419.28|2419.28|2414.36|2414.36|0
1605627000000|2020-11-17 15:30:00|2418.57|2418.57|2426.18|2426.18|2426.18|2426.18|2417.8|2417.8|0
1605627300000|2020-11-17 15:35:00|2426.51|2426.51|2428.47|2428.47|2429.11|2429.11|2426.42|2426.42|0
1605627600000|2020-11-17 15:40:00|2428.53|2428.53|2430.43|2430.43|2430.95|2430.95|2428.32|2428.32|0
1605627900000|2020-11-17 15:45:00|2430.55|2430.55|2432.93|2432.93|2433.45|2433.45|2429.13|2429.13|0
1605628200000|2020-11-17 15:50:00|2433.1|2433.1|2436.65|2436.65|2436.67|2436.67|2432.93|2432.93|0
1605628500000|2020-11-17 15:55:00|2436.32|2436.32|2436.76|2436.76|2439.83|2439.83|2435.2|2435.2|0
1605628800000|2020-11-17 16:00:00|2436.65|2436.65|2433.78|2433.78|2438.52|2438.52|2433.45|2433.45|0
1605629100000|2020-11-17 16:05:00|2433.73|2433.73|2436.12|2436.12|2436.41|2436.41|2433.54|2433.54|0
1605629400000|2020-11-17 16:10:00|2436.19|2436.19|2438.15|2438.15|2438.52|2438.52|2435.11|2435.11|0
1605629700000|2020-11-17 16:15:00|2438.32|2438.32|2438.23|2438.23|2439.34|2439.34|2436.74|2436.74|0
1605630000000|2020-11-17 16:20:00|2438.18|2438.18|2438.83|2438.83|2440.75|2440.75|2438.16|2438.16|0
1605630300000|2020-11-17 16:25:00|2439|2439|2440.93|2440.93|2441.17|2441.17|2435.72|2435.72|0
1605687300000|2020-11-18 08:15:00|2441|2441|2441.86|2441.86|2442.32|2442.32|2435.12|2435.12|0
1605687600000|2020-11-18 08:20:00|2441.87|2441.87|2448.67|2448.67|2448.94|2448.94|2441.19|2441.19|0
1605687900000|2020-11-18 08:25:00|2448.44|2448.44|2448.47|2448.47|2450.96|2450.96|2445.94|2445.94|0
1605688200000|2020-11-18 08:30:00|2448.25|2448.25|2445.71|2445.71|2449.23|2449.23|2443.52|2443.52|0
1605688500000|2020-11-18 08:35:00|2446.21|2446.21|2444.28|2444.28|2447.41|2447.41|2442.1|2442.1|0
1605688800000|2020-11-18 08:40:00|2444.11|2444.11|2448.17|2448.17|2448.17|2448.17|2443.53|2443.53|0
1605689100000|2020-11-18 08:45:00|2448.24|2448.24|2444.14|2444.14|2449.05|2449.05|2443.38|2443.38|0
1605689400000|2020-11-18 08:50:00|2444.6|2444.6|2444.52|2444.52|2445.72|2445.72|2442.55|2442.55|0
1605689700000|2020-11-18 08:55:00|2444.68|2444.68|2441.89|2441.89|2445.34|2445.34|2441.89|2441.89|0
1605690000000|2020-11-18 09:00:00|2442.06|2442.06|2437.9|2437.9|2442.37|2442.37|2435.78|2435.78|0
1605690300000|2020-11-18 09:05:00|2437.88|2437.88|2428.59|2428.59|2437.88|2437.88|2428.23|2428.23|0
1605690600000|2020-11-18 09:10:00|2428.93|2428.93|2437.4|2437.4|2438.34|2438.34|2428.93|2428.93|0
1605690900000|2020-11-18 09:15:00|2437.9|2437.9|2439.62|2439.62|2440.58|2440.58|2436.02|2436.02|0
1605691200000|2020-11-18 09:20:00|2439.58|2439.58|2439.51|2439.51|2440.44|2440.44|2437.24|2437.24|0
1605691500000|2020-11-18 09:25:00|2439.57|2439.57|2440.76|2440.76|2442.16|2442.16|2439.57|2439.57|0
1605691800000|2020-11-18 09:30:00|2440.74|2440.74|2439.27|2439.27|2441.97|2441.97|2437.35|2437.35|0
1605692100000|2020-11-18 09:35:00|2439.5|2439.5|2445|2445|2445.19|2445.19|2438.97|2438.97|0
1605692400000|2020-11-18 09:40:00|2445.17|2445.17|2444.98|2444.98|2445.73|2445.73|2444.1|2444.1|0
1605692700000|2020-11-18 09:45:00|2445.09|2445.09|2443.88|2443.88|2445.94|2445.94|2443.37|2443.37|0
1605693000000|2020-11-18 09:50:00|2443.92|2443.92|2444.31|2444.31|2446.38|2446.38|2443.82|2443.82|0
1605693300000|2020-11-18 09:55:00|2444.54|2444.54|2442.4|2442.4|2445.65|2445.65|2441.53|2441.53|0
1605693600000|2020-11-18 10:00:00|2442.43|2442.43|2447.15|2447.15|2449.25|2449.25|2442.42|2442.42|0
1605693900000|2020-11-18 10:05:00|2447.03|2447.03|2450.96|2450.96|2451.21|2451.21|2447.03|2447.03|0
1605694200000|2020-11-18 10:10:00|2450.85|2450.85|2452.26|2452.26|2452.26|2452.26|2447.8|2447.8|0
1605694500000|2020-11-18 10:15:00|2452.43|2452.43|2450.15|2450.15|2455.28|2455.28|2450.15|2450.15|0
1605694800000|2020-11-18 10:20:00|2449.92|2449.92|2451.36|2451.36|2451.43|2451.43|2448.79|2448.79|0
1605695100000|2020-11-18 10:25:00|2451.19|2451.19|2452.79|2452.79|2453.25|2453.25|2449.91|2449.91|0
1605695400000|2020-11-18 10:30:00|2453.29|2453.29|2450.11|2450.11|2453.29|2453.29|2448.71|2448.71|0
1605695700000|2020-11-18 10:35:00|2450.28|2450.28|2449.72|2449.72|2450.58|2450.58|2448.84|2448.84|0
1605696000000|2020-11-18 10:40:00|2449.83|2449.83|2448.81|2448.81|2450.34|2450.34|2448.09|2448.09|0
1605696300000|2020-11-18 10:45:00|2448.64|2448.64|2450.09|2450.09|2450.52|2450.52|2448.03|2448.03|0
1605696600000|2020-11-18 10:50:00|2450.25|2450.25|2449.75|2449.75|2452.25|2452.25|2448.96|2448.96|0
1605696900000|2020-11-18 10:55:00|2449.86|2449.86|2453.45|2453.45|2453.51|2453.51|2448.84|2448.84|0
1605697200000|2020-11-18 11:00:00|2453.62|2453.62|2454.5|2454.5|2455.45|2455.45|2453.51|2453.51|0
1605697500000|2020-11-18 11:05:00|2454.42|2454.42|2459.45|2459.45|2460|2460|2454.18|2454.18|0
1605697800000|2020-11-18 11:10:00|2459.39|2459.39|2460.48|2460.48|2464.12|2464.12|2459.39|2459.39|0
1605698100000|2020-11-18 11:15:00|2460.43|2460.43|2456.82|2456.82|2461.57|2461.57|2456.32|2456.32|0
1605698400000|2020-11-18 11:20:00|2456.94|2456.94|2457.42|2457.42|2458.54|2458.54|2455.32|2455.32|0
1605698700000|2020-11-18 11:25:00|2457.63|2457.63|2458.97|2458.97|2460.04|2460.04|2457.53|2457.53|0
1605699000000|2020-11-18 11:30:00|2458.93|2458.93|2458.24|2458.24|2459.18|2459.18|2457.55|2457.55|0
1605699300000|2020-11-18 11:35:00|2458.5|2458.5|2459.23|2459.23|2460.44|2460.44|2457.99|2457.99|0
1605699600000|2020-11-18 11:40:00|2459.56|2459.56|2463.5|2463.5|2463.5|2463.5|2459.5|2459.5|0
1605699900000|2020-11-18 11:45:00|2464.17|2464.17|2477.91|2477.91|2477.91|2477.91|2464|2464|0
1605700200000|2020-11-18 11:50:00|2477.95|2477.95|2468.68|2468.68|2478.48|2478.48|2468.68|2468.68|0
1605700500000|2020-11-18 11:55:00|2468.62|2468.62|2467.46|2467.46|2468.94|2468.94|2466.1|2466.1|0
1605700800000|2020-11-18 12:00:00|2467.43|2467.43|2467.29|2467.29|2469.84|2469.84|2466.79|2466.79|0
1605701100000|2020-11-18 12:05:00|2467.32|2467.32|2470.35|2470.35|2470.35|2470.35|2466.75|2466.75|0
1605701400000|2020-11-18 12:10:00|2470.34|2470.34|2470.39|2470.39|2471.75|2471.75|2470.22|2470.22|0
1605701700000|2020-11-18 12:15:00|2470.35|2470.35|2469.54|2469.54|2470.9|2470.9|2469.23|2469.23|0
1605702000000|2020-11-18 12:20:00|2469.19|2469.19|2467.49|2467.49|2471.57|2471.57|2467.49|2467.49|0
1605702300000|2020-11-18 12:25:00|2467.66|2467.66|2472.13|2472.13|2473.07|2473.07|2467.66|2467.66|0
1605702600000|2020-11-18 12:30:00|2472.19|2472.19|2472.85|2472.85|2473.67|2473.67|2470.99|2470.99|0
1605702900000|2020-11-18 12:35:00|2472.69|2472.69|2470.67|2470.67|2472.69|2472.69|2466.42|2466.42|0
1605703200000|2020-11-18 12:40:00|2470.7|2470.7|2472.61|2472.61|2472.69|2472.69|2470.31|2470.31|0
1605703500000|2020-11-18 12:45:00|2472.38|2472.38|2470.19|2470.19|2472.65|2472.65|2468.61|2468.61|0
1605703800000|2020-11-18 12:50:00|2470.1|2470.1|2471.95|2471.95|2472.12|2472.12|2467.53|2467.53|0
1605704100000|2020-11-18 12:55:00|2471.98|2471.98|2473.59|2473.59|2474.57|2474.57|2471.98|2471.98|0
1605704400000|2020-11-18 13:00:00|2473.56|2473.56|2473|2473|2474.49|2474.49|2472.47|2472.47|0
1605704700000|2020-11-18 13:05:00|2473.05|2473.05|2474.24|2474.24|2474.7|2474.7|2471.89|2471.89|0
1605705000000|2020-11-18 13:10:00|2474.47|2474.47|2474.37|2474.37|2474.47|2474.47|2473.06|2473.06|0
1605705300000|2020-11-18 13:15:00|2474.42|2474.42|2475.21|2475.21|2476.13|2476.13|2473.65|2473.65|0
1605705600000|2020-11-18 13:20:00|2475.04|2475.04|2474.74|2474.74|2475.79|2475.79|2473.76|2473.76|0
1605705900000|2020-11-18 13:25:00|2474.79|2474.79|2476.21|2476.21|2476.65|2476.65|2474.79|2474.79|0
1605706200000|2020-11-18 13:30:00|2476.38|2476.38|2476.58|2476.58|2477.51|2477.51|2475.71|2475.71|0
1605706500000|2020-11-18 13:35:00|2476.74|2476.74|2478.27|2478.27|2478.27|2478.27|2476.52|2476.52|0
1605706800000|2020-11-18 13:40:00|2478.42|2478.42|2482.4|2482.4|2482.47|2482.47|2477.92|2477.92|0
1605707100000|2020-11-18 13:45:00|2482.73|2482.73|2482.12|2482.12|2483.13|2483.13|2480.98|2480.98|0
1605707400000|2020-11-18 13:50:00|2482.29|2482.29|2482.78|2482.78|2483.83|2483.83|2481.56|2481.56|0
1605707700000|2020-11-18 13:55:00|2482.84|2482.84|2482.31|2482.31|2484.5|2484.5|2482.31|2482.31|0
1605708000000|2020-11-18 14:00:00|2482.2|2482.2|2482.74|2482.74|2483.77|2483.77|2480.51|2480.51|0
1605708300000|2020-11-18 14:05:00|2482.8|2482.8|2485.11|2485.11|2485.97|2485.97|2482.63|2482.63|0
1605708600000|2020-11-18 14:10:00|2484.94|2484.94|2483.95|2483.95|2486.51|2486.51|2483.9|2483.9|0
1605708900000|2020-11-18 14:15:00|2484.12|2484.12|2482.89|2482.89|2484.73|2484.73|2481.74|2481.74|0
1605709200000|2020-11-18 14:20:00|2483.26|2483.26|2485.67|2485.67|2486.69|2486.69|2483.16|2483.16|0
1605709500000|2020-11-18 14:25:00|2485.51|2485.51|2482.51|2482.51|2486.2|2486.2|2481|2481|0
1605709800000|2020-11-18 14:30:00|2482.62|2482.62|2487.79|2487.79|2488.19|2488.19|2482.55|2482.55|0
1605710100000|2020-11-18 14:35:00|2487.63|2487.63|2488|2488|2488.39|2488.39|2485.32|2485.32|0
1605710400000|2020-11-18 14:40:00|2488.05|2488.05|2487.48|2487.48|2490.22|2490.22|2487.48|2487.48|0
1605710700000|2020-11-18 14:45:00|2487.32|2487.32|2486.18|2486.18|2487.97|2487.97|2483.05|2483.05|0
1605711000000|2020-11-18 14:50:00|2486.4|2486.4|2484.63|2484.63|2488.58|2488.58|2484.24|2484.24|0
1605711300000|2020-11-18 14:55:00|2484.59|2484.59|2489.86|2489.86|2489.94|2489.94|2484.39|2484.39|0
1605711600000|2020-11-18 15:00:00|2490.02|2490.02|2492.64|2492.64|2493.44|2493.44|2489.92|2489.92|0
1605711900000|2020-11-18 15:05:00|2492.7|2492.7|2488.65|2488.65|2494.05|2494.05|2488.29|2488.29|0
1605712200000|2020-11-18 15:10:00|2488.53|2488.53|2489.65|2489.65|2490.81|2490.81|2486.31|2486.31|0
1605712500000|2020-11-18 15:15:00|2489.55|2489.55|2485.33|2485.33|2489.98|2489.98|2485.32|2485.32|0
1605712800000|2020-11-18 15:20:00|2485.44|2485.44|2491.82|2491.82|2492.52|2492.52|2485.24|2485.24|0
1605713100000|2020-11-18 15:25:00|2491.98|2491.98|2494.46|2494.46|2495.25|2495.25|2491.85|2491.85|0
1605713400000|2020-11-18 15:30:00|2494.52|2494.52|2490.04|2490.04|2495.46|2495.46|2489.11|2489.11|0
1605713700000|2020-11-18 15:35:00|2490.2|2490.2|2486.66|2486.66|2490.21|2490.21|2484.57|2484.57|0
1605714000000|2020-11-18 15:40:00|2486.49|2486.49|2488.89|2488.89|2489.8|2489.8|2485.31|2485.31|0
1605714300000|2020-11-18 15:45:00|2488.77|2488.77|2487.61|2487.61|2488.88|2488.88|2486.05|2486.05|0
1605714600000|2020-11-18 15:50:00|2487.73|2487.73|2489.51|2489.51|2489.57|2489.57|2486.29|2486.29|0
1605714900000|2020-11-18 15:55:00|2489.52|2489.52|2483.72|2483.72|2489.52|2489.52|2483.52|2483.52|0
1605715200000|2020-11-18 16:00:00|2483.66|2483.66|2488.81|2488.81|2490.15|2490.15|2483.21|2483.21|0
1605715500000|2020-11-18 16:05:00|2488.98|2488.98|2491.57|2491.57|2492.05|2492.05|2488.87|2488.87|0
1605715800000|2020-11-18 16:10:00|2491.63|2491.63|2491.48|2491.48|2493.26|2493.26|2490.97|2490.97|0
1605716100000|2020-11-18 16:15:00|2491.54|2491.54|2490.41|2490.41|2491.55|2491.55|2488.42|2488.42|0
1605716400000|2020-11-18 16:20:00|2490.24|2490.24|2490.38|2490.38|2492.51|2492.51|2490.08|2490.08|0
1605716700000|2020-11-18 16:25:00|2490.71|2490.71|2488.36|2488.36|2491.48|2491.48|2487.79|2487.79|0
1605773700000|2020-11-19 08:15:00|2454.29|2454.29|2449.57|2449.57|2454.29|2454.29|2447.67|2447.67|0
1605774000000|2020-11-19 08:20:00|2449.55|2449.55|2449.19|2449.19|2451.91|2451.91|2446.41|2446.41|0
1605774300000|2020-11-19 08:25:00|2448.26|2448.26|2457.68|2457.68|2459.12|2459.12|2446.89|2446.89|0
1605774600000|2020-11-19 08:30:00|2457.84|2457.84|2454.23|2454.23|2457.84|2457.84|2450.11|2450.11|0
1605774900000|2020-11-19 08:35:00|2454.11|2454.11|2462.67|2462.67|2463.46|2463.46|2452.57|2452.57|0
1605775200000|2020-11-19 08:40:00|2462.82|2462.82|2461.91|2461.91|2463.82|2463.82|2460.88|2460.88|0
1605775500000|2020-11-19 08:45:00|2461.62|2461.62|2454.33|2454.33|2461.79|2461.79|2454.3|2454.3|0
1605775800000|2020-11-19 08:50:00|2454.29|2454.29|2451.52|2451.52|2454.43|2454.43|2449.82|2449.82|0
1605776100000|2020-11-19 08:55:00|2451.46|2451.46|2452.37|2452.37|2456.05|2456.05|2449.77|2449.77|0
1605776400000|2020-11-19 09:00:00|2451.7|2451.7|2452.85|2452.85|2455.4|2455.4|2450.39|2450.39|0
1605776700000|2020-11-19 09:05:00|2452.79|2452.79|2459.58|2459.58|2459.58|2459.58|2451.5|2451.5|0
1605777000000|2020-11-19 09:10:00|2459.56|2459.56|2460.28|2460.28|2464.74|2464.74|2459.28|2459.28|0
1605777300000|2020-11-19 09:15:00|2460.4|2460.4|2461.2|2461.2|2462.88|2462.88|2458|2458|0
1605777600000|2020-11-19 09:20:00|2460.8|2460.8|2457.19|2457.19|2460.8|2460.8|2456.22|2456.22|0
1605777900000|2020-11-19 09:25:00|2457.17|2457.17|2459.96|2459.96|2459.96|2459.96|2456.26|2456.26|0
1605778200000|2020-11-19 09:30:00|2459.84|2459.84|2460.23|2460.23|2460.84|2460.84|2458.84|2458.84|0
1605778500000|2020-11-19 09:35:00|2460.17|2460.17|2460.62|2460.62|2462.1|2462.1|2459.27|2459.27|0
1605778800000|2020-11-19 09:40:00|2460.61|2460.61|2458.25|2458.25|2460.62|2460.62|2458.25|2458.25|0
1605779100000|2020-11-19 09:45:00|2458.14|2458.14|2460.3|2460.3|2461.13|2461.13|2457.43|2457.43|0
1605779400000|2020-11-19 09:50:00|2460.36|2460.36|2455.04|2455.04|2460.97|2460.97|2454.9|2454.9|0
1605779700000|2020-11-19 09:55:00|2454.9|2454.9|2455.88|2455.88|2457.65|2457.65|2454.63|2454.63|0
1605780000000|2020-11-19 10:00:00|2456.05|2456.05|2458.15|2458.15|2459.64|2459.64|2456.04|2456.04|0
1605780300000|2020-11-19 10:05:00|2457.98|2457.98|2456.27|2456.27|2459.06|2459.06|2456.27|2456.27|0
1605780600000|2020-11-19 10:10:00|2456.02|2456.02|2456.16|2456.16|2456.94|2456.94|2452.68|2452.68|0
1605780900000|2020-11-19 10:15:00|2456.11|2456.11|2455.22|2455.22|2457.77|2457.77|2454.48|2454.48|0
1605781200000|2020-11-19 10:20:00|2455.55|2455.55|2454.95|2454.95|2455.91|2455.91|2454.38|2454.38|0
1605781500000|2020-11-19 10:25:00|2454.97|2454.97|2456.38|2456.38|2456.97|2456.97|2453.3|2453.3|0
1605781800000|2020-11-19 10:30:00|2456.55|2456.55|2454.65|2454.65|2457.55|2457.55|2454.57|2454.57|0
1605782100000|2020-11-19 10:35:00|2454.82|2454.82|2452.79|2452.79|2455.13|2455.13|2452.63|2452.63|0
1605782400000|2020-11-19 10:40:00|2452.73|2452.73|2455.41|2455.41|2455.41|2455.41|2452.3|2452.3|0
1605782700000|2020-11-19 10:45:00|2455.46|2455.46|2453.86|2453.86|2456.14|2456.14|2453.79|2453.79|0
1605783000000|2020-11-19 10:50:00|2453.82|2453.82|2456.29|2456.29|2458.24|2458.24|2453.82|2453.82|0
1605783300000|2020-11-19 10:55:00|2456.23|2456.23|2454.02|2454.02|2456.96|2456.96|2454.02|2454.02|0
1605783600000|2020-11-19 11:00:00|2454.58|2454.58|2460.86|2460.86|2461.28|2461.28|2454.53|2454.53|0
1605783900000|2020-11-19 11:05:00|2460.9|2460.9|2457.65|2457.65|2461.07|2461.07|2456.85|2456.85|0
1605784200000|2020-11-19 11:10:00|2457.72|2457.72|2454.7|2454.7|2458.05|2458.05|2454.29|2454.29|0
1605784500000|2020-11-19 11:15:00|2454.73|2454.73|2451.6|2451.6|2454.73|2454.73|2451.03|2451.03|0
1605784800000|2020-11-19 11:20:00|2451.64|2451.64|2450.96|2450.96|2452.28|2452.28|2449.48|2449.48|0
1605785100000|2020-11-19 11:25:00|2451.3|2451.3|2451.72|2451.72|2452.42|2452.42|2450.24|2450.24|0
1605785400000|2020-11-19 11:30:00|2451.61|2451.61|2454.15|2454.15|2454.15|2454.15|2451.25|2451.25|0
1605785700000|2020-11-19 11:35:00|2454.2|2454.2|2455.55|2455.55|2455.57|2455.57|2453.27|2453.27|0
1605786000000|2020-11-19 11:40:00|2455.61|2455.61|2454.74|2454.74|2455.66|2455.66|2453.95|2453.95|0
1605786300000|2020-11-19 11:45:00|2454.71|2454.71|2457.9|2457.9|2458.7|2458.7|2454.52|2454.52|0
1605786600000|2020-11-19 11:50:00|2457.96|2457.96|2457.86|2457.86|2458.82|2458.82|2456.27|2456.27|0
1605786900000|2020-11-19 11:55:00|2457.8|2457.8|2457.99|2457.99|2458.77|2458.77|2456.37|2456.37|0
1605787200000|2020-11-19 12:00:00|2458.13|2458.13|2458.31|2458.31|2458.93|2458.93|2457.75|2457.75|0
1605787500000|2020-11-19 12:05:00|2458.43|2458.43|2455.73|2455.73|2459.25|2459.25|2455.56|2455.56|0
1605787800000|2020-11-19 12:10:00|2455.7|2455.7|2456.71|2456.71|2457.1|2457.1|2455.5|2455.5|0
1605788100000|2020-11-19 12:15:00|2456.73|2456.73|2461.19|2461.19|2461.2|2461.2|2456.73|2456.73|0
1605788400000|2020-11-19 12:20:00|2461.13|2461.13|2459.96|2459.96|2462.03|2462.03|2459.84|2459.84|0
1605788700000|2020-11-19 12:25:00|2459.79|2459.79|2462.14|2462.14|2462.16|2462.16|2459.79|2459.79|0
1605789000000|2020-11-19 12:30:00|2462.08|2462.08|2466.61|2466.61|2467.09|2467.09|2461.99|2461.99|0
1605789300000|2020-11-19 12:35:00|2467.11|2467.11|2464.74|2464.74|2467.28|2467.28|2464|2464|0
1605789600000|2020-11-19 12:40:00|2464.57|2464.57|2460.08|2460.08|2465.29|2465.29|2460.08|2460.08|0
1605789900000|2020-11-19 12:45:00|2460.14|2460.14|2464.05|2464.05|2464.05|2464.05|2460.14|2460.14|0
1605790200000|2020-11-19 12:50:00|2463.97|2463.97|2460.36|2460.36|2463.97|2463.97|2460.36|2460.36|0
1605790500000|2020-11-19 12:55:00|2460.32|2460.32|2458.77|2458.77|2460.71|2460.71|2458.6|2458.6|0
1605790800000|2020-11-19 13:00:00|2458.6|2458.6|2455.89|2455.89|2458.6|2458.6|2455.82|2455.82|0
1605791100000|2020-11-19 13:05:00|2455.91|2455.91|2454.41|2454.41|2456.04|2456.04|2452.56|2452.56|0
1605791400000|2020-11-19 13:10:00|2454.32|2454.32|2456.24|2456.24|2456.62|2456.62|2454.08|2454.08|0
1605791700000|2020-11-19 13:15:00|2456.3|2456.3|2458.04|2458.04|2459.02|2459.02|2456.15|2456.15|0
1605792000000|2020-11-19 13:20:00|2458.06|2458.06|2456.23|2456.23|2458.06|2458.06|2455.57|2455.57|0
1605792300000|2020-11-19 13:25:00|2456.17|2456.17|2456.1|2456.1|2456.42|2456.42|2454.37|2454.37|0
1605792600000|2020-11-19 13:30:00|2455.98|2455.98|2456.87|2456.87|2456.96|2456.96|2453.64|2453.64|0
1605792900000|2020-11-19 13:35:00|2456.82|2456.82|2455.92|2455.92|2456.82|2456.82|2453.56|2453.56|0
1605793200000|2020-11-19 13:40:00|2456.09|2456.09|2458.89|2458.89|2459.54|2459.54|2456.06|2456.06|0
1605793500000|2020-11-19 13:45:00|2458.84|2458.84|2458.94|2458.94|2459.12|2459.12|2456.51|2456.51|0
1605793800000|2020-11-19 13:50:00|2458.77|2458.77|2459.04|2459.04|2460.02|2460.02|2457.65|2457.65|0
1605794100000|2020-11-19 13:55:00|2459.21|2459.21|2458.35|2458.35|2461.25|2461.25|2458.35|2458.35|0
1605794400000|2020-11-19 14:00:00|2458.41|2458.41|2455.85|2455.85|2458.42|2458.42|2454.72|2454.72|0
1605794700000|2020-11-19 14:05:00|2456.02|2456.02|2457.46|2457.46|2458.78|2458.78|2456.02|2456.02|0
1605795000000|2020-11-19 14:10:00|2457.35|2457.35|2458.15|2458.15|2458.34|2458.34|2455.89|2455.89|0
1605795300000|2020-11-19 14:15:00|2458.11|2458.11|2457.17|2457.17|2458.96|2458.96|2456.98|2456.98|0
1605795600000|2020-11-19 14:20:00|2457.18|2457.18|2456.93|2456.93|2457.69|2457.69|2455|2455|0
1605795900000|2020-11-19 14:25:00|2456.88|2456.88|2458.79|2458.79|2459.23|2459.23|2455.95|2455.95|0
1605796200000|2020-11-19 14:30:00|2459.19|2459.19|2453.91|2453.91|2459.19|2459.19|2448.87|2448.87|0
1605796500000|2020-11-19 14:35:00|2453.87|2453.87|2462.88|2462.88|2463.58|2463.58|2453.72|2453.72|0
1605796800000|2020-11-19 14:40:00|2463.21|2463.21|2464.17|2464.17|2466.54|2466.54|2462.58|2462.58|0
1605797100000|2020-11-19 14:45:00|2464.11|2464.11|2468.83|2468.83|2469.16|2469.16|2464.11|2464.11|0
1605797400000|2020-11-19 14:50:00|2469|2469|2468.29|2468.29|2469.91|2469.91|2466.71|2466.71|0
1605797700000|2020-11-19 14:55:00|2468.21|2468.21|2463.74|2463.74|2468.21|2468.21|2462.58|2462.58|0
1605798000000|2020-11-19 15:00:00|2463.25|2463.25|2463.16|2463.16|2466.68|2466.68|2462.59|2462.59|0
1605798300000|2020-11-19 15:05:00|2462.95|2462.95|2464.98|2464.98|2464.98|2464.98|2460.46|2460.46|0
1605798600000|2020-11-19 15:10:00|2465.14|2465.14|2466.14|2466.14|2466.74|2466.74|2463.71|2463.71|0
1605798900000|2020-11-19 15:15:00|2466.31|2466.31|2462.91|2462.91|2467.17|2467.17|2462.91|2462.91|0
1605799200000|2020-11-19 15:20:00|2462.86|2462.86|2464.32|2464.32|2465.17|2465.17|2462.02|2462.02|0
1605799500000|2020-11-19 15:25:00|2464.2|2464.2|2463.71|2463.71|2464.28|2464.28|2462.64|2462.64|0
1605799800000|2020-11-19 15:30:00|2463.83|2463.83|2466.54|2466.54|2467.95|2467.95|2463.36|2463.36|0
1605800100000|2020-11-19 15:35:00|2466.88|2466.88|2466.15|2466.15|2469.02|2469.02|2464.14|2464.14|0
1605800400000|2020-11-19 15:40:00|2465.81|2465.81|2465.89|2465.89|2468.08|2468.08|2465.81|2465.81|0
1605800700000|2020-11-19 15:45:00|2465.84|2465.84|2466.97|2466.97|2467.53|2467.53|2465.54|2465.54|0
1605801000000|2020-11-19 15:50:00|2467.09|2467.09|2468.31|2468.31|2470.74|2470.74|2466.83|2466.83|0
1605801300000|2020-11-19 15:55:00|2468.27|2468.27|2466.94|2466.94|2470.31|2470.31|2466.24|2466.24|0
1605801600000|2020-11-19 16:00:00|2466.77|2466.77|2466.34|2466.34|2467.45|2467.45|2465.61|2465.61|0
1605801900000|2020-11-19 16:05:00|2466.3|2466.3|2464.62|2464.62|2466.69|2466.69|2463.34|2463.34|0
1605802200000|2020-11-19 16:10:00|2464.58|2464.58|2463.5|2463.5|2466.97|2466.97|2463.33|2463.33|0
1605802500000|2020-11-19 16:15:00|2463.44|2463.44|2468.89|2468.89|2468.94|2468.94|2463.44|2463.44|0
1605802800000|2020-11-19 16:20:00|2468.85|2468.85|2472.55|2472.55|2472.61|2472.61|2468.85|2468.85|0
1605803100000|2020-11-19 16:25:00|2472.49|2472.49|2466.82|2466.82|2472.74|2472.74|2466.82|2466.82|0
1605860100000|2020-11-20 08:15:00|2466.5|2466.5|2464.19|2464.19|2472.55|2472.55|2463.53|2463.53|0
1605860400000|2020-11-20 08:20:00|2464.02|2464.02|2461.88|2461.88|2464.76|2464.76|2459.25|2459.25|0
1605860700000|2020-11-20 08:25:00|2461.86|2461.86|2464.6|2464.6|2466.01|2466.01|2461|2461|0
1605861000000|2020-11-20 08:30:00|2464.65|2464.65|2468.01|2468.01|2469|2469|2464.54|2464.54|0
1605861300000|2020-11-20 08:35:00|2468.29|2468.29|2466.22|2466.22|2468.76|2468.76|2461.7|2461.7|0
1605861600000|2020-11-20 08:40:00|2467.05|2467.05|2469.32|2469.32|2471.1|2471.1|2466.03|2466.03|0
1605861900000|2020-11-20 08:45:00|2469.37|2469.37|2470.49|2470.49|2473.23|2473.23|2468.73|2468.73|0
1605862200000|2020-11-20 08:50:00|2470.66|2470.66|2472.17|2472.17|2472.28|2472.28|2465.98|2465.98|0
1605862500000|2020-11-20 08:55:00|2472.25|2472.25|2471|2471|2472.71|2472.71|2468.28|2468.28|0
1605862800000|2020-11-20 09:00:00|2471.16|2471.16|2469.89|2469.89|2472.35|2472.35|2468.4|2468.4|0
1605863100000|2020-11-20 09:05:00|2470.09|2470.09|2469.57|2469.57|2471.49|2471.49|2469.57|2469.57|0
1605863400000|2020-11-20 09:10:00|2469.07|2469.07|2467.43|2467.43|2470.57|2470.57|2466.96|2466.96|0
1605863700000|2020-11-20 09:15:00|2467.76|2467.76|2467.5|2467.5|2467.93|2467.93|2466.28|2466.28|0
1605864000000|2020-11-20 09:20:00|2467.83|2467.83|2471.01|2471.01|2471.2|2471.2|2467.77|2467.77|0
1605864300000|2020-11-20 09:25:00|2470.83|2470.83|2475.74|2475.74|2475.74|2475.74|2468.75|2468.75|0
1605864600000|2020-11-20 09:30:00|2476.24|2476.24|2478.15|2478.15|2478.15|2478.15|2474.88|2474.88|0
1605864900000|2020-11-20 09:35:00|2477.92|2477.92|2479.33|2479.33|2479.84|2479.84|2477.18|2477.18|0
1605865200000|2020-11-20 09:40:00|2478.89|2478.89|2478.85|2478.85|2480.73|2480.73|2478.71|2478.71|0
1605865500000|2020-11-20 09:45:00|2478.73|2478.73|2477.07|2477.07|2480.35|2480.35|2476.89|2476.89|0
1605865800000|2020-11-20 09:50:00|2476.9|2476.9|2475.81|2475.81|2476.9|2476.9|2474.17|2474.17|0
1605866100000|2020-11-20 09:55:00|2475.79|2475.79|2475.94|2475.94|2477.38|2477.38|2475.62|2475.62|0
1605866400000|2020-11-20 10:00:00|2475.88|2475.88|2479.28|2479.28|2479.73|2479.73|2474.35|2474.35|0
1605866700000|2020-11-20 10:05:00|2479.37|2479.37|2481.59|2481.59|2481.77|2481.77|2478.82|2478.82|0
1605867000000|2020-11-20 10:10:00|2481.56|2481.56|2481.73|2481.73|2481.87|2481.87|2481.56|2481.56|0
1605867300000|2020-11-20 10:15:00|2484.72|2484.72|2477.55|2477.55|2486.15|2486.15|2477.38|2477.38|0
1605867600000|2020-11-20 10:20:00|2477.54|2477.54|2480.14|2480.14|2480.36|2480.36|2476.34|2476.34|0
1605867900000|2020-11-20 10:25:00|2480.08|2480.08|2481.05|2481.05|2481.23|2481.23|2478.31|2478.31|0
1605868200000|2020-11-20 10:30:00|2480.39|2480.39|2482.85|2482.85|2483.42|2483.42|2479.33|2479.33|0
1605868500000|2020-11-20 10:35:00|2482.76|2482.76|2483.63|2483.63|2484.84|2484.84|2482.25|2482.25|0
1605868800000|2020-11-20 10:40:00|2483.71|2483.71|2485.2|2485.2|2487.03|2487.03|2483.71|2483.71|0
1605869100000|2020-11-20 10:45:00|2485.14|2485.14|2483.54|2483.54|2485.14|2485.14|2480.14|2480.14|0
1605869400000|2020-11-20 10:50:00|2483.48|2483.48|2483.72|2483.72|2484.41|2484.41|2482.3|2482.3|0
1605869700000|2020-11-20 10:55:00|2483.55|2483.55|2481.69|2481.69|2484.13|2484.13|2481.17|2481.17|0
1605870000000|2020-11-20 11:00:00|2481.52|2481.52|2480.12|2480.12|2482.15|2482.15|2477.89|2477.89|0
1605870300000|2020-11-20 11:05:00|2480.16|2480.16|2481.63|2481.63|2482.72|2482.72|2479.92|2479.92|0
1605870600000|2020-11-20 11:10:00|2481.47|2481.47|2479.62|2479.62|2481.75|2481.75|2479.62|2479.62|0
1605870900000|2020-11-20 11:15:00|2479.73|2479.73|2476.78|2476.78|2479.73|2479.73|2475.39|2475.39|0
1605871200000|2020-11-20 11:20:00|2476.81|2476.81|2476.87|2476.87|2477.35|2477.35|2475.66|2475.66|0
1605871500000|2020-11-20 11:25:00|2476.91|2476.91|2476.44|2476.44|2477.34|2477.34|2475.79|2475.79|0
1605871800000|2020-11-20 11:30:00|2476.39|2476.39|2479.88|2479.88|2480.39|2480.39|2476.2|2476.2|0
1605872100000|2020-11-20 11:35:00|2479.84|2479.84|2477.65|2477.65|2479.91|2479.91|2477.57|2477.57|0
1605872400000|2020-11-20 11:40:00|2477.53|2477.53|2475.64|2475.64|2477.53|2477.53|2475.22|2475.22|0
1605872700000|2020-11-20 11:45:00|2474.93|2474.93|2476.12|2476.12|2476.25|2476.25|2474.87|2474.87|0
1605873000000|2020-11-20 11:50:00|2476.01|2476.01|2478.48|2478.48|2478.48|2478.48|2475.55|2475.55|0
1605873300000|2020-11-20 11:55:00|2478.36|2478.36|2481.8|2481.8|2481.8|2481.8|2477.42|2477.42|0
1605873600000|2020-11-20 12:00:00|2481.97|2481.97|2477.84|2477.84|2481.97|2481.97|2477.19|2477.19|0
1605873900000|2020-11-20 12:05:00|2477.89|2477.89|2475.44|2475.44|2478.68|2478.68|2475.27|2475.27|0
1605874200000|2020-11-20 12:10:00|2475.24|2475.24|2476.39|2476.39|2477.73|2477.73|2474.74|2474.74|0
1605874500000|2020-11-20 12:15:00|2476.34|2476.34|2474.47|2474.47|2476.34|2476.34|2473.36|2473.36|0
1605874800000|2020-11-20 12:20:00|2474.64|2474.64|2476.12|2476.12|2476.98|2476.98|2474.64|2474.64|0
1605875100000|2020-11-20 12:25:00|2475.89|2475.89|2474.72|2474.72|2477.41|2477.41|2474.67|2474.67|0
1605875400000|2020-11-20 12:30:00|2475.06|2475.06|2474.64|2474.64|2475.55|2475.55|2473.78|2473.78|0
1605875700000|2020-11-20 12:35:00|2474.53|2474.53|2471.91|2471.91|2474.71|2474.71|2470.9|2470.9|0
1605876000000|2020-11-20 12:40:00|2472.03|2472.03|2471.5|2471.5|2472.81|2472.81|2471.39|2471.39|0
1605876300000|2020-11-20 12:45:00|2471.39|2471.39|2470.48|2470.48|2471.41|2471.41|2470.06|2470.06|0
1605876600000|2020-11-20 12:50:00|2470.36|2470.36|2470.06|2470.06|2470.48|2470.48|2468.9|2468.9|0
1605876900000|2020-11-20 12:55:00|2470.01|2470.01|2469|2469|2470.92|2470.92|2468.96|2468.96|0
1605877200000|2020-11-20 13:00:00|2469.02|2469.02|2469.75|2469.75|2470.66|2470.66|2468.46|2468.46|0
1605877500000|2020-11-20 13:05:00|2469.42|2469.42|2471.89|2471.89|2472.6|2472.6|2468.85|2468.85|0
1605877800000|2020-11-20 13:10:00|2471.9|2471.9|2468.5|2468.5|2471.95|2471.95|2468.5|2468.5|0
1605878100000|2020-11-20 13:15:00|2468.27|2468.27|2469.69|2469.69|2469.69|2469.69|2467.33|2467.33|0
1605878400000|2020-11-20 13:20:00|2469.73|2469.73|2474.11|2474.11|2474.11|2474.11|2469|2469|0
1605878700000|2020-11-20 13:25:00|2474.05|2474.05|2468.26|2468.26|2474.53|2474.53|2467.19|2467.19|0
1605879000000|2020-11-20 13:30:00|2468.25|2468.25|2471.63|2471.63|2471.63|2471.63|2468.25|2468.25|0
1605879300000|2020-11-20 13:35:00|2471.79|2471.79|2471.01|2471.01|2472.55|2472.55|2471.01|2471.01|0
1605879600000|2020-11-20 13:40:00|2471.18|2471.18|2469.23|2469.23|2471.18|2471.18|2468.7|2468.7|0
1605879900000|2020-11-20 13:45:00|2469.29|2469.29|2472.46|2472.46|2472.79|2472.79|2469.29|2469.29|0
1605880200000|2020-11-20 13:50:00|2472.29|2472.29|2470|2470|2472.35|2472.35|2469.77|2469.77|0
1605880500000|2020-11-20 13:55:00|2470.01|2470.01|2471.14|2471.14|2472.11|2472.11|2470.01|2470.01|0
1605880800000|2020-11-20 14:00:00|2471.08|2471.08|2470.27|2470.27|2471.48|2471.48|2468.45|2468.45|0
1605881100000|2020-11-20 14:05:00|2470.33|2470.33|2470.15|2470.15|2471.77|2471.77|2470.04|2470.04|0
1605881400000|2020-11-20 14:10:00|2470.1|2470.1|2470.75|2470.75|2470.75|2470.75|2468.97|2468.97|0
1605881700000|2020-11-20 14:15:00|2470.59|2470.59|2470.26|2470.26|2472.43|2472.43|2469.66|2469.66|0
1605882000000|2020-11-20 14:20:00|2470.43|2470.43|2468.55|2468.55|2471.1|2471.1|2468.37|2468.37|0
1605882300000|2020-11-20 14:25:00|2468.61|2468.61|2469.69|2469.69|2470.04|2470.04|2467.34|2467.34|0
1605882600000|2020-11-20 14:30:00|2469.65|2469.65|2469.06|2469.06|2472.19|2472.19|2466.2|2466.2|0
1605882900000|2020-11-20 14:35:00|2468.89|2468.89|2470.93|2470.93|2471.35|2471.35|2466.99|2466.99|0
1605883200000|2020-11-20 14:40:00|2470.88|2470.88|2475.67|2475.67|2478.42|2478.42|2470.88|2470.88|0
1605883500000|2020-11-20 14:45:00|2475.34|2475.34|2473.15|2473.15|2476.93|2476.93|2472.28|2472.28|0
1605883800000|2020-11-20 14:50:00|2473.37|2473.37|2467.53|2467.53|2473.49|2473.49|2466.96|2466.96|0
1605884100000|2020-11-20 14:55:00|2467.59|2467.59|2468.28|2468.28|2468.64|2468.64|2465.8|2465.8|0
1605884400000|2020-11-20 15:00:00|2468.44|2468.44|2468.17|2468.17|2470.24|2470.24|2467.2|2467.2|0
1605884700000|2020-11-20 15:05:00|2468.38|2468.38|2468.97|2468.97|2470.69|2470.69|2467.62|2467.62|0
1605885000000|2020-11-20 15:10:00|2468.96|2468.96|2466.41|2466.41|2469.11|2469.11|2466.07|2466.07|0
1605885300000|2020-11-20 15:15:00|2466.24|2466.24|2463.63|2463.63|2466.24|2466.24|2463.56|2463.56|0
1605885600000|2020-11-20 15:20:00|2463.61|2463.61|2462.61|2462.61|2466.09|2466.09|2462.55|2462.55|0
1605885900000|2020-11-20 15:25:00|2462.89|2462.89|2462.55|2462.55|2463.61|2463.61|2461.43|2461.43|0
1605886200000|2020-11-20 15:30:00|2462.9|2462.9|2463.12|2463.12|2464.6|2464.6|2461.89|2461.89|0
1605886500000|2020-11-20 15:35:00|2463.18|2463.18|2464.3|2464.3|2466.76|2466.76|2462.79|2462.79|0
1605886800000|2020-11-20 15:40:00|2464.24|2464.24|2461.76|2461.76|2464.3|2464.3|2461.53|2461.53|0
1605887100000|2020-11-20 15:45:00|2461.7|2461.7|2461.11|2461.11|2462.63|2462.63|2460.23|2460.23|0
1605887400000|2020-11-20 15:50:00|2461.17|2461.17|2460.53|2460.53|2462.8|2462.8|2460.26|2460.26|0
1605887700000|2020-11-20 15:55:00|2460.7|2460.7|2461.23|2461.23|2464.36|2464.36|2460.58|2460.58|0
1605888000000|2020-11-20 16:00:00|2461.32|2461.32|2465.31|2465.31|2466.89|2466.89|2461.32|2461.32|0
1605888300000|2020-11-20 16:05:00|2465.48|2465.48|2465.04|2465.04|2466.43|2466.43|2464.25|2464.25|0
1605888600000|2020-11-20 16:10:00|2465.21|2465.21|2463.72|2463.72|2465.25|2465.25|2463.1|2463.1|0
1605888900000|2020-11-20 16:15:00|2463.89|2463.89|2465.43|2465.43|2466.1|2466.1|2463.89|2463.89|0
1605889200000|2020-11-20 16:20:00|2465.42|2465.42|2463.07|2463.07|2465.59|2465.59|2463.07|2463.07|0
1605889500000|2020-11-20 16:25:00|2463.03|2463.03|2460.98|2460.98|2463.56|2463.56|2460.24|2460.24|0
1606119300000|2020-11-23 08:15:00|2479.3|2479.3|2480.02|2480.02|2482.5|2482.5|2475.22|2475.22|0
1606119600000|2020-11-23 08:20:00|2480.13|2480.13|2488.73|2488.73|2489.23|2489.23|2480.13|2480.13|0
1606119900000|2020-11-23 08:25:00|2489.19|2489.19|2489.56|2489.56|2491.31|2491.31|2488.11|2488.11|0
1606120200000|2020-11-23 08:30:00|2489.23|2489.23|2495.7|2495.7|2496.96|2496.96|2488.75|2488.75|0
1606120500000|2020-11-23 08:35:00|2496.36|2496.36|2486.76|2486.76|2498.5|2498.5|2485.09|2485.09|0
1606120800000|2020-11-23 08:40:00|2486.75|2486.75|2485.62|2485.62|2488.5|2488.5|2485.27|2485.27|0
1606121100000|2020-11-23 08:45:00|2485.78|2485.78|2483.61|2483.61|2487.53|2487.53|2483.61|2483.61|0
1606121400000|2020-11-23 08:50:00|2483.49|2483.49|2483.71|2483.71|2483.98|2483.98|2481.31|2481.31|0
1606121700000|2020-11-23 08:55:00|2483.78|2483.78|2484.68|2484.68|2484.85|2484.85|2481.22|2481.22|0
1606122000000|2020-11-23 09:00:00|2484.74|2484.74|2480.41|2480.41|2485.41|2485.41|2480.03|2480.03|0
1606122300000|2020-11-23 09:05:00|2480.45|2480.45|2483.09|2483.09|2483.67|2483.67|2479.61|2479.61|0
1606122600000|2020-11-23 09:10:00|2482.97|2482.97|2488.04|2488.04|2488.58|2488.58|2482.8|2482.8|0
1606122900000|2020-11-23 09:15:00|2488.15|2488.15|2485.36|2485.36|2489.15|2489.15|2485.3|2485.3|0
1606123200000|2020-11-23 09:20:00|2485.4|2485.4|2487.11|2487.11|2487.6|2487.6|2484.96|2484.96|0
1606123500000|2020-11-23 09:25:00|2487.07|2487.07|2490.4|2490.4|2491.21|2491.21|2487.07|2487.07|0
1606123800000|2020-11-23 09:30:00|2490.57|2490.57|2487.35|2487.35|2490.99|2490.99|2486.92|2486.92|0
1606124100000|2020-11-23 09:35:00|2487.37|2487.37|2485.08|2485.08|2490.37|2490.37|2484.41|2484.41|0
1606124400000|2020-11-23 09:40:00|2484.97|2484.97|2480.52|2480.52|2484.97|2484.97|2480.16|2480.16|0
1606124700000|2020-11-23 09:45:00|2480.53|2480.53|2485.05|2485.05|2485.09|2485.09|2480.51|2480.51|0
1606125000000|2020-11-23 09:50:00|2484.94|2484.94|2487.28|2487.28|2487.61|2487.61|2483.79|2483.79|0
1606125300000|2020-11-23 09:55:00|2486.89|2486.89|2485.92|2485.92|2487|2487|2484.86|2484.86|0
1606125600000|2020-11-23 10:00:00|2485.93|2485.93|2489.29|2489.29|2489.34|2489.34|2485.73|2485.73|0
1606125900000|2020-11-23 10:05:00|2489.31|2489.31|2489.13|2489.13|2489.82|2489.82|2487.43|2487.43|0
1606126200000|2020-11-23 10:10:00|2489.46|2489.46|2491.75|2491.75|2492.67|2492.67|2488.16|2488.16|0
1606126500000|2020-11-23 10:15:00|2491.42|2491.42|2492.34|2492.34|2492.34|2492.34|2489.45|2489.45|0
1606126800000|2020-11-23 10:20:00|2492.28|2492.28|2488.87|2488.87|2493.32|2493.32|2488.72|2488.72|0
1606127100000|2020-11-23 10:25:00|2489.04|2489.04|2488.87|2488.87|2490.88|2490.88|2488.15|2488.15|0
1606127400000|2020-11-23 10:30:00|2488.54|2488.54|2486.05|2486.05|2488.89|2488.89|2485.83|2485.83|0
1606127700000|2020-11-23 10:35:00|2486.16|2486.16|2487.06|2487.06|2488.3|2488.3|2485.33|2485.33|0
1606128000000|2020-11-23 10:40:00|2487.23|2487.23|2487.05|2487.05|2489.33|2489.33|2486.37|2486.37|0
1606128300000|2020-11-23 10:45:00|2487.11|2487.11|2489.82|2489.82|2490.15|2490.15|2485.88|2485.88|0
1606128600000|2020-11-23 10:50:00|2489.81|2489.81|2492.68|2492.68|2492.68|2492.68|2489.55|2489.55|0
1606128900000|2020-11-23 10:55:00|2492.91|2492.91|2497.63|2497.63|2498.09|2498.09|2492.2|2492.2|0
1606129200000|2020-11-23 11:00:00|2497.52|2497.52|2495.75|2495.75|2497.74|2497.74|2494.82|2494.82|0
1606129500000|2020-11-23 11:05:00|2496.91|2496.91|2494.69|2494.69|2496.91|2496.91|2494.28|2494.28|0
1606129800000|2020-11-23 11:10:00|2494.73|2494.73|2498.45|2498.45|2498.87|2498.87|2494.73|2494.73|0
1606130100000|2020-11-23 11:15:00|2498.5|2498.5|2495.35|2495.35|2499.04|2499.04|2495.35|2495.35|0
1606130400000|2020-11-23 11:20:00|2495.12|2495.12|2493.62|2493.62|2495.12|2495.12|2492.32|2492.32|0
1606130700000|2020-11-23 11:25:00|2493.61|2493.61|2491.22|2491.22|2493.76|2493.76|2490.34|2490.34|0
1606131000000|2020-11-23 11:30:00|2491.04|2491.04|2489.4|2489.4|2491.45|2491.45|2487.79|2487.79|0
1606131300000|2020-11-23 11:35:00|2489.57|2489.57|2489.14|2489.14|2489.58|2489.58|2488.14|2488.14|0
1606131600000|2020-11-23 11:40:00|2489.2|2489.2|2485.91|2485.91|2489.9|2489.9|2485.91|2485.91|0
1606131900000|2020-11-23 11:45:00|2486.08|2486.08|2483.61|2483.61|2486.44|2486.44|2483.44|2483.44|0
1606132200000|2020-11-23 11:50:00|2483.43|2483.43|2485.64|2485.64|2485.82|2485.82|2483.43|2483.43|0
1606132500000|2020-11-23 11:55:00|2485.75|2485.75|2486.85|2486.85|2487.29|2487.29|2485.38|2485.38|0
1606132800000|2020-11-23 12:00:00|2486.75|2486.75|2479.78|2479.78|2486.75|2486.75|2479.55|2479.55|0
1606133100000|2020-11-23 12:05:00|2479.72|2479.72|2476.38|2476.38|2479.72|2479.72|2475.78|2475.78|0
1606133400000|2020-11-23 12:10:00|2476.32|2476.32|2474.38|2474.38|2476.66|2476.66|2473.36|2473.36|0
1606133700000|2020-11-23 12:15:00|2474.04|2474.04|2475.21|2475.21|2476.38|2476.38|2473.01|2473.01|0
1606134000000|2020-11-23 12:20:00|2475.17|2475.17|2476.39|2476.39|2477.35|2477.35|2475.17|2475.17|0
1606134300000|2020-11-23 12:25:00|2476.27|2476.27|2477.12|2477.12|2478|2478|2476.12|2476.12|0
1606134600000|2020-11-23 12:30:00|2477.18|2477.18|2475.68|2475.68|2477.22|2477.22|2475.58|2475.58|0
1606134900000|2020-11-23 12:35:00|2475.73|2475.73|2475.8|2475.8|2477.1|2477.1|2474.76|2474.76|0
1606135200000|2020-11-23 12:40:00|2475.88|2475.88|2476.15|2476.15|2477.03|2477.03|2475.52|2475.52|0
1606135500000|2020-11-23 12:45:00|2476.16|2476.16|2475.44|2475.44|2477|2477|2474.88|2474.88|0
1606135800000|2020-11-23 12:50:00|2475.49|2475.49|2475.12|2475.12|2476.43|2476.43|2474.84|2474.84|0
1606136100000|2020-11-23 12:55:00|2475.08|2475.08|2476.05|2476.05|2477.3|2477.3|2474.27|2474.27|0
1606136400000|2020-11-23 13:00:00|2476.11|2476.11|2473.97|2473.97|2476.49|2476.49|2473.34|2473.34|0
1606136700000|2020-11-23 13:05:00|2474.09|2474.09|2475.78|2475.78|2475.78|2475.78|2474.09|2474.09|0
1606137000000|2020-11-23 13:10:00|2475.72|2475.72|2475.64|2475.64|2476.53|2476.53|2475.44|2475.44|0
1606137300000|2020-11-23 13:15:00|2475.81|2475.81|2474.46|2474.46|2475.81|2475.81|2472.08|2472.08|0
1606137600000|2020-11-23 13:20:00|2474.8|2474.8|2473.36|2473.36|2475.19|2475.19|2473.29|2473.29|0
1606137900000|2020-11-23 13:25:00|2473.53|2473.53|2474.15|2474.15|2474.22|2474.22|2471.29|2471.29|0
1606138200000|2020-11-23 13:30:00|2474.18|2474.18|2474.24|2474.24|2474.31|2474.31|2472.93|2472.93|0
1606138500000|2020-11-23 13:35:00|2474.29|2474.29|2476.09|2476.09|2476.43|2476.43|2473.8|2473.8|0
1606138800000|2020-11-23 13:40:00|2475.88|2475.88|2474.75|2474.75|2475.88|2475.88|2466.26|2466.26|0
1606139100000|2020-11-23 13:45:00|2474.76|2474.76|2475.17|2475.17|2475.7|2475.7|2473.18|2473.18|0
1606139400000|2020-11-23 13:50:00|2475.11|2475.11|2473.85|2473.85|2475.39|2475.39|2472.44|2472.44|0
1606139700000|2020-11-23 13:55:00|2473.79|2473.79|2474.79|2474.79|2474.98|2474.98|2471.71|2471.71|0
1606140000000|2020-11-23 14:00:00|2475.13|2475.13|2474.61|2474.61|2476.1|2476.1|2473.85|2473.85|0
1606140300000|2020-11-23 14:05:00|2474.23|2474.23|2473.18|2473.18|2474.68|2474.68|2473.14|2473.14|0
1606140600000|2020-11-23 14:10:00|2473.51|2473.51|2473.02|2473.02|2474.4|2474.4|2472.75|2472.75|0
1606140900000|2020-11-23 14:15:00|2473.19|2473.19|2474.99|2474.99|2476.35|2476.35|2473.17|2473.17|0
1606141200000|2020-11-23 14:20:00|2474.93|2474.93|2473.16|2473.16|2475.04|2475.04|2472.73|2472.73|0
1606141500000|2020-11-23 14:25:00|2473.5|2473.5|2477.05|2477.05|2477.05|2477.05|2471.45|2471.45|0
1606141800000|2020-11-23 14:30:00|2477.07|2477.07|2478.81|2478.81|2483.36|2483.36|2477.07|2477.07|0
1606142100000|2020-11-23 14:35:00|2478.98|2478.98|2478.81|2478.81|2479.95|2479.95|2475.9|2475.9|0
1606142400000|2020-11-23 14:40:00|2478.83|2478.83|2485.21|2485.21|2485.49|2485.49|2477.18|2477.18|0
1606142700000|2020-11-23 14:45:00|2485.71|2485.71|2488.81|2488.81|2491.87|2491.87|2485.71|2485.71|0
1606143000000|2020-11-23 14:50:00|2488.74|2488.74|2489.51|2489.51|2490.82|2490.82|2488.35|2488.35|0
1606143300000|2020-11-23 14:55:00|2489.34|2489.34|2489.03|2489.03|2492.09|2492.09|2488.7|2488.7|0
1606143600000|2020-11-23 15:00:00|2489.36|2489.36|2490.62|2490.62|2491.93|2491.93|2489.03|2489.03|0
1606143900000|2020-11-23 15:05:00|2490.58|2490.58|2488.15|2488.15|2490.6|2490.6|2487.83|2487.83|0
1606144200000|2020-11-23 15:10:00|2487.98|2487.98|2486.11|2486.11|2488.76|2488.76|2485.72|2485.72|0
1606144500000|2020-11-23 15:15:00|2486.07|2486.07|2490.35|2490.35|2490.65|2490.65|2485.89|2485.89|0
1606144800000|2020-11-23 15:20:00|2490.52|2490.52|2494.85|2494.85|2496.43|2496.43|2490.46|2490.46|0
1606145100000|2020-11-23 15:25:00|2494.81|2494.81|2490.22|2490.22|2495.13|2495.13|2489.89|2489.89|0
1606145400000|2020-11-23 15:30:00|2490.11|2490.11|2493.2|2493.2|2493.4|2493.4|2489.41|2489.41|0
1606145700000|2020-11-23 15:35:00|2493.37|2493.37|2499.63|2499.63|2499.63|2499.63|2493.31|2493.31|0
1606146000000|2020-11-23 15:40:00|2499.8|2499.8|2495.76|2495.76|2500.6|2500.6|2495.75|2495.75|0
1606146300000|2020-11-23 15:45:00|2495.7|2495.7|2498.18|2498.18|2498.9|2498.9|2495.64|2495.64|0
1606146600000|2020-11-23 15:50:00|2498.06|2498.06|2498.27|2498.27|2498.74|2498.74|2497.57|2497.57|0
1606146900000|2020-11-23 15:55:00|2498.21|2498.21|2498.09|2498.09|2498.23|2498.23|2496.9|2496.9|0
1606147200000|2020-11-23 16:00:00|2498.43|2498.43|2499.25|2499.25|2499.6|2499.6|2497.42|2497.42|0
1606147500000|2020-11-23 16:05:00|2499.31|2499.31|2500.52|2500.52|2502.35|2502.35|2498.63|2498.63|0
1606147800000|2020-11-23 16:10:00|2500.41|2500.41|2495.99|2495.99|2500.83|2500.83|2495.71|2495.71|0
1606148100000|2020-11-23 16:15:00|2495.82|2495.82|2500.53|2500.53|2500.66|2500.66|2495.14|2495.14|0
1606148400000|2020-11-23 16:20:00|2500.58|2500.58|2501.66|2501.66|2503.26|2503.26|2500.49|2500.49|0
1606148700000|2020-11-23 16:25:00|2501.62|2501.62|2499.91|2499.91|2502.05|2502.05|2499.38|2499.38|0
1606205700000|2020-11-24 08:15:00|2519.31|2519.31|2515.51|2515.51|2524.02|2524.02|2515.45|2515.45|0
1606206000000|2020-11-24 08:20:00|2515.34|2515.34|2517.9|2517.9|2519.3|2519.3|2514.51|2514.51|0
1606206300000|2020-11-24 08:25:00|2517.98|2517.98|2517.63|2517.63|2519.47|2519.47|2514.93|2514.93|0
1606206600000|2020-11-24 08:30:00|2517.46|2517.46|2520.61|2520.61|2520.62|2520.62|2513.14|2513.14|0
1606206900000|2020-11-24 08:35:00|2521.06|2521.06|2526.88|2526.88|2528.26|2528.26|2521.06|2521.06|0
1606207200000|2020-11-24 08:40:00|2526.77|2526.77|2528.21|2528.21|2528.21|2528.21|2524.34|2524.34|0
1606207500000|2020-11-24 08:45:00|2528.06|2528.06|2529.91|2529.91|2530.9|2530.9|2527.74|2527.74|0
1606207800000|2020-11-24 08:50:00|2529.92|2529.92|2535.55|2535.55|2535.67|2535.67|2526.81|2526.81|0
1606208100000|2020-11-24 08:55:00|2535.61|2535.61|2540.72|2540.72|2542.58|2542.58|2534.9|2534.9|0
1606208400000|2020-11-24 09:00:00|2540.71|2540.71|2539.88|2539.88|2540.82|2540.82|2535.28|2535.28|0
1606208700000|2020-11-24 09:05:00|2540|2540|2543.76|2543.76|2545.11|2545.11|2539.61|2539.61|0
1606209000000|2020-11-24 09:10:00|2542.93|2542.93|2543.41|2543.41|2543.9|2543.9|2541.43|2541.43|0
1606209300000|2020-11-24 09:15:00|2543.4|2543.4|2542.79|2542.79|2546.11|2546.11|2541.77|2541.77|0
1606209600000|2020-11-24 09:20:00|2542.75|2542.75|2537.31|2537.31|2544|2544|2536.97|2536.97|0
1606209900000|2020-11-24 09:25:00|2537.02|2537.02|2537.65|2537.65|2537.76|2537.76|2532.83|2532.83|0
1606210200000|2020-11-24 09:30:00|2537.76|2537.76|2539.22|2539.22|2540.62|2540.62|2537.31|2537.31|0
1606210500000|2020-11-24 09:35:00|2539.28|2539.28|2539.76|2539.76|2541.6|2541.6|2538.86|2538.86|0
1606210800000|2020-11-24 09:40:00|2539.59|2539.59|2538.4|2538.4|2539.59|2539.59|2536.29|2536.29|0
1606211100000|2020-11-24 09:45:00|2538.23|2538.23|2537.28|2537.28|2539.33|2539.33|2535.8|2535.8|0
1606211400000|2020-11-24 09:50:00|2537.11|2537.11|2540.83|2540.83|2540.83|2540.83|2537.07|2537.07|0
1606211700000|2020-11-24 09:55:00|2541|2541|2542.68|2542.68|2543.94|2543.94|2540.93|2540.93|0
1606212000000|2020-11-24 10:00:00|2542.45|2542.45|2541.27|2541.27|2542.9|2542.9|2540.12|2540.12|0
1606212300000|2020-11-24 10:05:00|2541.29|2541.29|2539.58|2539.58|2541.3|2541.3|2539.12|2539.12|0
1606212600000|2020-11-24 10:10:00|2539.42|2539.42|2539.6|2539.6|2541|2541|2538.79|2538.79|0
1606212900000|2020-11-24 10:15:00|2539.59|2539.59|2542.89|2542.89|2543.07|2543.07|2539.59|2539.59|0
1606213200000|2020-11-24 10:20:00|2542.83|2542.83|2542.79|2542.79|2543.67|2543.67|2541.75|2541.75|0
1606213500000|2020-11-24 10:25:00|2542.62|2542.62|2544.5|2544.5|2544.92|2544.92|2542.45|2542.45|0
1606213800000|2020-11-24 10:30:00|2544.49|2544.49|2546.87|2546.87|2546.88|2546.88|2543.43|2543.43|0
1606214100000|2020-11-24 10:35:00|2546.88|2546.88|2552.52|2552.52|2552.87|2552.87|2546.79|2546.79|0
1606214400000|2020-11-24 10:40:00|2552.35|2552.35|2546.21|2546.21|2553.06|2553.06|2546.21|2546.21|0
1606214700000|2020-11-24 10:45:00|2546.24|2546.24|2549.22|2549.22|2549.66|2549.66|2544.96|2544.96|0
1606215000000|2020-11-24 10:50:00|2549.2|2549.2|2547.24|2547.24|2549.2|2549.2|2546.26|2546.26|0
1606215300000|2020-11-24 10:55:00|2547.3|2547.3|2549.61|2549.61|2549.63|2549.63|2546.72|2546.72|0
1606215600000|2020-11-24 11:00:00|2549.5|2549.5|2548.75|2548.75|2549.61|2549.61|2547.92|2547.92|0
1606215900000|2020-11-24 11:05:00|2548.69|2548.69|2552.68|2552.68|2552.9|2552.9|2547.4|2547.4|0
1606216200000|2020-11-24 11:10:00|2552.74|2552.74|2552.64|2552.64|2553.39|2553.39|2550.96|2550.96|0
1606216500000|2020-11-24 11:15:00|2552.48|2552.48|2553.37|2553.37|2553.37|2553.37|2550.57|2550.57|0
1606216800000|2020-11-24 11:20:00|2553.38|2553.38|2554.18|2554.18|2554.3|2554.3|2552.14|2552.14|0
1606217100000|2020-11-24 11:25:00|2554.24|2554.24|2550.71|2550.71|2554.38|2554.38|2548.37|2548.37|0
1606217400000|2020-11-24 11:30:00|2550.75|2550.75|2543.18|2543.18|2551|2551|2543.18|2543.18|0
1606217700000|2020-11-24 11:35:00|2543.24|2543.24|2549.22|2549.22|2549.26|2549.26|2541.84|2541.84|0
1606218000000|2020-11-24 11:40:00|2549.27|2549.27|2546.73|2546.73|2549.46|2549.46|2546.26|2546.26|0
1606218300000|2020-11-24 11:45:00|2546.51|2546.51|2549.99|2549.99|2549.99|2549.99|2546.15|2546.15|0
1606218600000|2020-11-24 11:50:00|2550.05|2550.05|2553.12|2553.12|2553.32|2553.32|2550.05|2550.05|0
1606218900000|2020-11-24 11:55:00|2553.13|2553.13|2552.23|2552.23|2554.34|2554.34|2551.98|2551.98|0
1606219200000|2020-11-24 12:00:00|2552.4|2552.4|2554.33|2554.33|2554.44|2554.44|2551|2551|0
1606219500000|2020-11-24 12:05:00|2554.37|2554.37|2556.48|2556.48|2556.48|2556.48|2552.8|2552.8|0
1606219800000|2020-11-24 12:10:00|2556.54|2556.54|2555.88|2555.88|2556.97|2556.97|2555.67|2555.67|0
1606220100000|2020-11-24 12:15:00|2555.82|2555.82|2553.92|2553.92|2555.89|2555.89|2553.64|2553.64|0
1606220400000|2020-11-24 12:20:00|2553.98|2553.98|2550.91|2550.91|2555.52|2555.52|2550.91|2550.91|0
1606220700000|2020-11-24 12:25:00|2550.9|2550.9|2550.93|2550.93|2550.93|2550.93|2549.02|2549.02|0
1606221000000|2020-11-24 12:30:00|2550.92|2550.92|2554.39|2554.39|2554.39|2554.39|2550.2|2550.2|0
1606221300000|2020-11-24 12:35:00|2554.62|2554.62|2557.8|2557.8|2558.16|2558.16|2554.56|2554.56|0
1606221600000|2020-11-24 12:40:00|2557.84|2557.84|2560.64|2560.64|2560.64|2560.64|2556.7|2556.7|0
1606221900000|2020-11-24 12:45:00|2560.7|2560.7|2564.06|2564.06|2565.31|2565.31|2560.7|2560.7|0
1606222200000|2020-11-24 12:50:00|2564.27|2564.27|2566.57|2566.57|2566.57|2566.57|2563.07|2563.07|0
1606222500000|2020-11-24 12:55:00|2566.65|2566.65|2565.57|2565.57|2567.33|2567.33|2565.57|2565.57|0
1606222800000|2020-11-24 13:00:00|2565.61|2565.61|2567.76|2567.76|2568.96|2568.96|2565.2|2565.2|0
1606223100000|2020-11-24 13:05:00|2567.72|2567.72|2566.43|2566.43|2569.4|2569.4|2566.27|2566.27|0
1606223400000|2020-11-24 13:10:00|2566.42|2566.42|2568.2|2568.2|2568.28|2568.28|2566.18|2566.18|0
1606223700000|2020-11-24 13:15:00|2568.09|2568.09|2569.24|2569.24|2569.33|2569.33|2567.81|2567.81|0
1606224000000|2020-11-24 13:20:00|2569.3|2569.3|2573.38|2573.38|2573.62|2573.62|2569.02|2569.02|0
1606224300000|2020-11-24 13:25:00|2573.5|2573.5|2575.34|2575.34|2576.26|2576.26|2573.18|2573.18|0
1606224600000|2020-11-24 13:30:00|2575.33|2575.33|2577.64|2577.64|2577.75|2577.75|2575.1|2575.1|0
1606224900000|2020-11-24 13:35:00|2577.65|2577.65|2576.02|2576.02|2578.86|2578.86|2576.02|2576.02|0
1606225200000|2020-11-24 13:40:00|2575.9|2575.9|2572.14|2572.14|2576.44|2576.44|2572.14|2572.14|0
1606225500000|2020-11-24 13:45:00|2572.19|2572.19|2573.87|2573.87|2575.34|2575.34|2572.19|2572.19|0
1606225800000|2020-11-24 13:50:00|2573.81|2573.81|2576.63|2576.63|2576.92|2576.92|2573.81|2573.81|0
1606226100000|2020-11-24 13:55:00|2576.67|2576.67|2580.53|2580.53|2580.82|2580.82|2576.41|2576.41|0
1606226400000|2020-11-24 14:00:00|2580.7|2580.7|2578.82|2578.82|2581.19|2581.19|2578.42|2578.42|0
1606226700000|2020-11-24 14:05:00|2578.86|2578.86|2577.65|2577.65|2579.48|2579.48|2576.47|2576.47|0
1606227000000|2020-11-24 14:10:00|2577.69|2577.69|2576.67|2576.67|2578.29|2578.29|2576.48|2576.48|0
1606227300000|2020-11-24 14:15:00|2576.62|2576.62|2577.47|2577.47|2577.84|2577.84|2576.58|2576.58|0
1606227600000|2020-11-24 14:20:00|2577.42|2577.42|2578.66|2578.66|2579.01|2579.01|2576.36|2576.36|0
1606227900000|2020-11-24 14:25:00|2578.49|2578.49|2579.53|2579.53|2579.53|2579.53|2577.73|2577.73|0
1606228200000|2020-11-24 14:30:00|2579.39|2579.39|2584.34|2584.34|2585.53|2585.53|2579.39|2579.39|0
1606228500000|2020-11-24 14:35:00|2583.85|2583.85|2586.86|2586.86|2588.3|2588.3|2582.27|2582.27|0
1606228800000|2020-11-24 14:40:00|2586.7|2586.7|2588.59|2588.59|2588.87|2588.87|2584.19|2584.19|0
1606229100000|2020-11-24 14:45:00|2588.67|2588.67|2587.68|2587.68|2589.23|2589.23|2585.16|2585.16|0
1606229400000|2020-11-24 14:50:00|2587.84|2587.84|2589.3|2589.3|2589.95|2589.95|2587.66|2587.66|0
1606229700000|2020-11-24 14:55:00|2589.21|2589.21|2592.9|2592.9|2593.7|2593.7|2588.74|2588.74|0
1606230000000|2020-11-24 15:00:00|2593.06|2593.06|2597.3|2597.3|2597.32|2597.32|2592.2|2592.2|0
1606230300000|2020-11-24 15:05:00|2597.4|2597.4|2594.99|2594.99|2598.42|2598.42|2594.34|2594.34|0
1606230600000|2020-11-24 15:10:00|2594.82|2594.82|2593.75|2593.75|2595.53|2595.53|2592.27|2592.27|0
1606230900000|2020-11-24 15:15:00|2593.4|2593.4|2595.48|2595.48|2595.48|2595.48|2591.69|2591.69|0
1606231200000|2020-11-24 15:20:00|2595.59|2595.59|2594.1|2594.1|2597.49|2597.49|2593.87|2593.87|0
1606231500000|2020-11-24 15:25:00|2594.27|2594.27|2598.37|2598.37|2598.88|2598.88|2594.27|2594.27|0
1606231800000|2020-11-24 15:30:00|2598.31|2598.31|2594.38|2594.38|2598.31|2598.31|2594.22|2594.22|0
1606232100000|2020-11-24 15:35:00|2594.41|2594.41|2589.81|2589.81|2597.27|2597.27|2589.7|2589.7|0
1606232400000|2020-11-24 15:40:00|2589.59|2589.59|2589.65|2589.65|2589.87|2589.87|2588.62|2588.62|0
1606232700000|2020-11-24 15:45:00|2589.76|2589.76|2593.81|2593.81|2594.01|2594.01|2589.19|2589.19|0
1606233000000|2020-11-24 15:50:00|2593.98|2593.98|2598.04|2598.04|2599.19|2599.19|2590.7|2590.7|0
1606233300000|2020-11-24 15:55:00|2599.37|2599.37|2603.49|2603.49|2603.9|2603.9|2598.2|2598.2|0
1606233600000|2020-11-24 16:00:00|2603.1|2603.1|2609.14|2609.14|2609.52|2609.52|2602.56|2602.56|0
1606233900000|2020-11-24 16:05:00|2608.98|2608.98|2609.91|2609.91|2611.45|2611.45|2607.96|2607.96|0
1606234200000|2020-11-24 16:10:00|2609.9|2609.9|2608.07|2608.07|2609.92|2609.92|2607.22|2607.22|0
1606234500000|2020-11-24 16:15:00|2608.24|2608.24|2611.23|2611.23|2611.53|2611.53|2607.28|2607.28|0
1606234800000|2020-11-24 16:20:00|2611.34|2611.34|2616.19|2616.19|2616.29|2616.29|2611.34|2611.34|0
1606235100000|2020-11-24 16:25:00|2616.08|2616.08|2610.02|2610.02|2617.15|2617.15|2608.07|2608.07|0
1606292100000|2020-11-25 08:15:00|2624.51|2624.51|2618.9|2618.9|2626.22|2626.22|2613.02|2613.02|0
1606292400000|2020-11-25 08:20:00|2618.78|2618.78|2612.88|2612.88|2619.96|2619.96|2607.28|2607.28|0
1606292700000|2020-11-25 08:25:00|2612.59|2612.59|2620.98|2620.98|2622.82|2622.82|2611.32|2611.32|0
1606293000000|2020-11-25 08:30:00|2621.16|2621.16|2637.61|2637.61|2637.85|2637.85|2620.84|2620.84|0
1606293300000|2020-11-25 08:35:00|2637.67|2637.67|2638.99|2638.99|2647.75|2647.75|2637.03|2637.03|0
1606293600000|2020-11-25 08:40:00|2638.76|2638.76|2628.15|2628.15|2638.76|2638.76|2627.99|2627.99|0
1606293900000|2020-11-25 08:45:00|2628.12|2628.12|2613.37|2613.37|2628.72|2628.72|2613.13|2613.13|0
1606294200000|2020-11-25 08:50:00|2613.41|2613.41|2609.65|2609.65|2618.15|2618.15|2609.37|2609.37|0
1606294500000|2020-11-25 08:55:00|2609.93|2609.93|2606.98|2606.98|2612.61|2612.61|2606.56|2606.56|0
1606294800000|2020-11-25 09:00:00|2606.92|2606.92|2607.38|2607.38|2609.52|2609.52|2605.41|2605.41|0
1606295100000|2020-11-25 09:05:00|2607.36|2607.36|2603.16|2603.16|2607.87|2607.87|2601.29|2601.29|0
1606295400000|2020-11-25 09:10:00|2603.21|2603.21|2602.6|2602.6|2605.79|2605.79|2602.23|2602.23|0
1606295700000|2020-11-25 09:15:00|2602.48|2602.48|2601.69|2601.69|2604.51|2604.51|2600.66|2600.66|0
1606296000000|2020-11-25 09:20:00|2601.73|2601.73|2598.59|2598.59|2605|2605|2598.04|2598.04|0
1606296300000|2020-11-25 09:25:00|2598.93|2598.93|2595.07|2595.07|2601.76|2601.76|2595.07|2595.07|0
1606296600000|2020-11-25 09:30:00|2595.03|2595.03|2589.21|2589.21|2595.66|2595.66|2588.67|2588.67|0
1606296900000|2020-11-25 09:35:00|2589.37|2589.37|2585.47|2585.47|2590.48|2590.48|2583.81|2583.81|0
1606297200000|2020-11-25 09:40:00|2585.58|2585.58|2588.4|2588.4|2589.76|2589.76|2583.18|2583.18|0
1606297500000|2020-11-25 09:45:00|2588.48|2588.48|2580.97|2580.97|2588.55|2588.55|2580.86|2580.86|0
1606297800000|2020-11-25 09:50:00|2580.92|2580.92|2572.89|2572.89|2581.2|2581.2|2571.88|2571.88|0
1606298100000|2020-11-25 09:55:00|2572.72|2572.72|2572.03|2572.03|2574.9|2574.9|2569.55|2569.55|0
1606298400000|2020-11-25 10:00:00|2572.37|2572.37|2571.14|2571.14|2576.93|2576.93|2568.5|2568.5|0
1606298700000|2020-11-25 10:05:00|2571.15|2571.15|2569.17|2569.17|2572.1|2572.1|2568.9|2568.9|0
1606299000000|2020-11-25 10:10:00|2568.95|2568.95|2570.94|2570.94|2571.37|2571.37|2568.44|2568.44|0
1606299300000|2020-11-25 10:15:00|2571.11|2571.11|2572.2|2572.2|2572.65|2572.65|2567.62|2567.62|0
1606299600000|2020-11-25 10:20:00|2572.37|2572.37|2571.16|2571.16|2572.48|2572.48|2570.19|2570.19|0
1606299900000|2020-11-25 10:25:00|2570.83|2570.83|2569.51|2569.51|2572.91|2572.91|2566.53|2566.53|0
1606300200000|2020-11-25 10:30:00|2569.68|2569.68|2572.9|2572.9|2573.07|2573.07|2568.86|2568.86|0
1606300500000|2020-11-25 10:35:00|2572.82|2572.82|2582.09|2582.09|2582.27|2582.27|2572.77|2572.77|0
1606300800000|2020-11-25 10:40:00|2582.21|2582.21|2581.43|2581.43|2584.84|2584.84|2580.55|2580.55|0
1606301100000|2020-11-25 10:45:00|2581.37|2581.37|2578.36|2578.36|2582.52|2582.52|2578.36|2578.36|0
1606301400000|2020-11-25 10:50:00|2578.4|2578.4|2573.41|2573.41|2579.15|2579.15|2572.97|2572.97|0
1606301700000|2020-11-25 10:55:00|2573.45|2573.45|2575.65|2575.65|2579.51|2579.51|2571.96|2571.96|0
1606302000000|2020-11-25 11:00:00|2575.69|2575.69|2575.43|2575.43|2577.72|2577.72|2574.35|2574.35|0
1606302300000|2020-11-25 11:05:00|2575.76|2575.76|2574.99|2574.99|2576.94|2576.94|2573.09|2573.09|0
1606302600000|2020-11-25 11:10:00|2574.81|2574.81|2576.35|2576.35|2577.76|2577.76|2573.42|2573.42|0
1606302900000|2020-11-25 11:15:00|2576.36|2576.36|2578.23|2578.23|2578.32|2578.32|2574.94|2574.94|0
1606303200000|2020-11-25 11:20:00|2578.27|2578.27|2580.99|2580.99|2582.05|2582.05|2578.22|2578.22|0
1606303500000|2020-11-25 11:25:00|2581.04|2581.04|2580.04|2580.04|2582.07|2582.07|2579.63|2579.63|0
1606303800000|2020-11-25 11:30:00|2579.92|2579.92|2577.34|2577.34|2580.57|2580.57|2577.13|2577.13|0
1606304100000|2020-11-25 11:35:00|2577.4|2577.4|2571.94|2571.94|2577.76|2577.76|2569.53|2569.53|0
1606304400000|2020-11-25 11:40:00|2572.11|2572.11|2574.84|2574.84|2574.84|2574.84|2570.95|2570.95|0
1606304700000|2020-11-25 11:45:00|2574.85|2574.85|2575.06|2575.06|2575.28|2575.28|2573.31|2573.31|0
1606305000000|2020-11-25 11:50:00|2575.12|2575.12|2580.21|2580.21|2583.8|2583.8|2575.12|2575.12|0
1606305300000|2020-11-25 11:55:00|2580.37|2580.37|2578.77|2578.77|2580.54|2580.54|2576.45|2576.45|0
1606305600000|2020-11-25 12:00:00|2578.58|2578.58|2582.8|2582.8|2584.02|2584.02|2578.2|2578.2|0
1606305900000|2020-11-25 12:05:00|2582.86|2582.86|2584.34|2584.34|2585.96|2585.96|2582.17|2582.17|0
1606306200000|2020-11-25 12:10:00|2584.01|2584.01|2584.43|2584.43|2586.38|2586.38|2582.64|2582.64|0
1606306500000|2020-11-25 12:15:00|2584.09|2584.09|2579.6|2579.6|2584.17|2584.17|2579.27|2579.27|0
1606306800000|2020-11-25 12:20:00|2579.77|2579.77|2582.49|2582.49|2583.67|2583.67|2579.65|2579.65|0
1606307100000|2020-11-25 12:25:00|2582.32|2582.32|2587.79|2587.79|2587.79|2587.79|2581.43|2581.43|0
1606307400000|2020-11-25 12:30:00|2587.8|2587.8|2592.09|2592.09|2592.09|2592.09|2586.96|2586.96|0
1606307700000|2020-11-25 12:35:00|2592.01|2592.01|2588.79|2588.79|2592.23|2592.23|2588.54|2588.54|0
1606308000000|2020-11-25 12:40:00|2588.87|2588.87|2584.76|2584.76|2588.87|2588.87|2584.41|2584.41|0
1606308300000|2020-11-25 12:45:00|2584.59|2584.59|2583.48|2583.48|2587.24|2587.24|2583.15|2583.15|0
1606308600000|2020-11-25 12:50:00|2583.46|2583.46|2583.9|2583.9|2585.33|2585.33|2583.42|2583.42|0
1606308900000|2020-11-25 12:55:00|2583.91|2583.91|2586.1|2586.1|2587.29|2587.29|2583.17|2583.17|0
1606309200000|2020-11-25 13:00:00|2586.11|2586.11|2589.1|2589.1|2589.1|2589.1|2586.11|2586.11|0
1606309500000|2020-11-25 13:05:00|2589|2589|2590.38|2590.38|2590.59|2590.59|2588.37|2588.37|0
1606309800000|2020-11-25 13:10:00|2590.15|2590.15|2590.59|2590.59|2591.47|2591.47|2589.5|2589.5|0
1606310100000|2020-11-25 13:15:00|2590.64|2590.64|2586.29|2586.29|2591.82|2591.82|2586.03|2586.03|0
1606310400000|2020-11-25 13:20:00|2586.12|2586.12|2581.36|2581.36|2588.26|2588.26|2581.36|2581.36|0
1606310700000|2020-11-25 13:25:00|2581.19|2581.19|2579.69|2579.69|2581.4|2581.4|2578.9|2578.9|0
1606311000000|2020-11-25 13:30:00|2579.7|2579.7|2576.1|2576.1|2579.7|2579.7|2576.1|2576.1|0
1606311300000|2020-11-25 13:35:00|2576.04|2576.04|2574.22|2574.22|2576.53|2576.53|2573.68|2573.68|0
1606311600000|2020-11-25 13:40:00|2574.43|2574.43|2573.2|2573.2|2574.74|2574.74|2572.88|2572.88|0
1606311900000|2020-11-25 13:45:00|2573.26|2573.26|2573.82|2573.82|2574.23|2574.23|2573.15|2573.15|0
1606312200000|2020-11-25 13:50:00|2573.94|2573.94|2576.02|2576.02|2577.54|2577.54|2573.94|2573.94|0
1606312500000|2020-11-25 13:55:00|2575.81|2575.81|2572.33|2572.33|2575.81|2575.81|2571.65|2571.65|0
1606312800000|2020-11-25 14:00:00|2572.5|2572.5|2568.91|2568.91|2572.84|2572.84|2568.91|2568.91|0
1606313100000|2020-11-25 14:05:00|2569.02|2569.02|2572.45|2572.45|2572.45|2572.45|2568.55|2568.55|0
1606313400000|2020-11-25 14:10:00|2572.62|2572.62|2574.14|2574.14|2574.59|2574.59|2572.11|2572.11|0
1606313700000|2020-11-25 14:15:00|2573.98|2573.98|2575.67|2575.67|2576.75|2576.75|2573.34|2573.34|0
1606314000000|2020-11-25 14:20:00|2575.73|2575.73|2582.77|2582.77|2584.01|2584.01|2574.68|2574.68|0
1606314300000|2020-11-25 14:25:00|2582.99|2582.99|2582.44|2582.44|2583.79|2583.79|2579.73|2579.73|0
1606314600000|2020-11-25 14:30:00|2581.94|2581.94|2577.73|2577.73|2581.94|2581.94|2573.45|2573.45|0
1606314900000|2020-11-25 14:35:00|2577.9|2577.9|2569.18|2569.18|2579.75|2579.75|2569.18|2569.18|0
1606315200000|2020-11-25 14:40:00|2569.24|2569.24|2578.85|2578.85|2578.85|2578.85|2566.89|2566.89|0
1606315500000|2020-11-25 14:45:00|2578.97|2578.97|2574.63|2574.63|2579.68|2579.68|2573.41|2573.41|0
1606315800000|2020-11-25 14:50:00|2574.17|2574.17|2564.62|2564.62|2575.35|2575.35|2564.05|2564.05|0
1606316100000|2020-11-25 14:55:00|2564.61|2564.61|2561.14|2561.14|2564.62|2564.62|2558.43|2558.43|0
1606316400000|2020-11-25 15:00:00|2561.2|2561.2|2555.58|2555.58|2561.26|2561.26|2555.54|2555.54|0
1606316700000|2020-11-25 15:05:00|2555.46|2555.46|2557.98|2557.98|2559.53|2559.53|2554.89|2554.89|0
1606317000000|2020-11-25 15:10:00|2558.15|2558.15|2559.77|2559.77|2561.9|2561.9|2557.46|2557.46|0
1606317300000|2020-11-25 15:15:00|2559.83|2559.83|2562.11|2562.11|2562.71|2562.71|2559.61|2559.61|0
1606317600000|2020-11-25 15:20:00|2562.07|2562.07|2565.29|2565.29|2566.21|2566.21|2562.07|2562.07|0
1606317900000|2020-11-25 15:25:00|2565.12|2565.12|2565.98|2565.98|2566.47|2566.47|2562.34|2562.34|0
1606318200000|2020-11-25 15:30:00|2565.94|2565.94|2565.38|2565.38|2566.62|2566.62|2563.88|2563.88|0
1606318500000|2020-11-25 15:35:00|2565.05|2565.05|2565.64|2565.64|2566.1|2566.1|2563.55|2563.55|0
1606318800000|2020-11-25 15:40:00|2565.48|2565.48|2563.83|2563.83|2566.56|2566.56|2562.97|2562.97|0
1606319100000|2020-11-25 15:45:00|2563.79|2563.79|2571.33|2571.33|2571.87|2571.87|2563.35|2563.35|0
1606319400000|2020-11-25 15:50:00|2571.5|2571.5|2575.82|2575.82|2576.44|2576.44|2571.5|2571.5|0
1606319700000|2020-11-25 15:55:00|2575.97|2575.97|2570.48|2570.48|2575.97|2575.97|2570.26|2570.26|0
1606320000000|2020-11-25 16:00:00|2570.65|2570.65|2572.63|2572.63|2574.61|2574.61|2570.65|2570.65|0
1606320300000|2020-11-25 16:05:00|2572.74|2572.74|2574.07|2574.07|2576.67|2576.67|2572.74|2572.74|0
1606320600000|2020-11-25 16:10:00|2574.11|2574.11|2575.08|2575.08|2575.67|2575.67|2574.11|2574.11|0
1606320900000|2020-11-25 16:15:00|2575.14|2575.14|2575.54|2575.54|2576.23|2576.23|2574.45|2574.45|0
1606321200000|2020-11-25 16:20:00|2575.63|2575.63|2575.45|2575.45|2576.69|2576.69|2573.4|2573.4|0
1606321500000|2020-11-25 16:25:00|2575.37|2575.37|2574.23|2574.23|2576.07|2576.07|2573.77|2573.77|0
1606378500000|2020-11-26 08:15:00|2563.33|2563.33|2553.27|2553.27|2563.59|2563.59|2553.07|2553.07|0
1606378800000|2020-11-26 08:20:00|2553.09|2553.09|2548.91|2548.91|2557.26|2557.26|2548.09|2548.09|0
1606379100000|2020-11-26 08:25:00|2548.94|2548.94|2554.23|2554.23|2554.52|2554.52|2548.93|2548.93|0
1606379400000|2020-11-26 08:30:00|2554.07|2554.07|2553|2553|2555.95|2555.95|2551.38|2551.38|0
1606379700000|2020-11-26 08:35:00|2553.04|2553.04|2556.4|2556.4|2558.34|2558.34|2551.24|2551.24|0
1606380000000|2020-11-26 08:40:00|2556.36|2556.36|2551.78|2551.78|2556.36|2556.36|2551.62|2551.62|0
1606380300000|2020-11-26 08:45:00|2551.63|2551.63|2549.16|2549.16|2552.48|2552.48|2547.79|2547.79|0
1606380600000|2020-11-26 08:50:00|2549.05|2549.05|2544.37|2544.37|2549.2|2549.2|2544.37|2544.37|0
1606380900000|2020-11-26 08:55:00|2544.32|2544.32|2539.11|2539.11|2544.32|2544.32|2538.34|2538.34|0
1606381200000|2020-11-26 09:00:00|2539.06|2539.06|2536.48|2536.48|2539.06|2539.06|2533.26|2533.26|0
1606381500000|2020-11-26 09:05:00|2536.81|2536.81|2541.66|2541.66|2542.96|2542.96|2536.81|2536.81|0
1606381800000|2020-11-26 09:10:00|2541.99|2541.99|2539.11|2539.11|2542.45|2542.45|2538.16|2538.16|0
1606382100000|2020-11-26 09:15:00|2539.17|2539.17|2540.44|2540.44|2541.24|2541.24|2538.1|2538.1|0
1606382400000|2020-11-26 09:20:00|2540.11|2540.11|2546.57|2546.57|2547.34|2547.34|2539.35|2539.35|0
1606382700000|2020-11-26 09:25:00|2546.45|2546.45|2542.9|2542.9|2546.45|2546.45|2542.9|2542.9|0
1606383000000|2020-11-26 09:30:00|2542.73|2542.73|2542.5|2542.5|2545.52|2545.52|2542.22|2542.22|0
1606383300000|2020-11-26 09:35:00|2542.45|2542.45|2540.09|2540.09|2542.56|2542.56|2539.14|2539.14|0
1606383600000|2020-11-26 09:40:00|2539.89|2539.89|2533.46|2533.46|2540.35|2540.35|2533.46|2533.46|0
1606383900000|2020-11-26 09:45:00|2533.29|2533.29|2531.61|2531.61|2534.54|2534.54|2528.99|2528.99|0
1606384200000|2020-11-26 09:50:00|2531.56|2531.56|2533.58|2533.58|2533.58|2533.58|2530.41|2530.41|0
1606384500000|2020-11-26 09:55:00|2533.75|2533.75|2531.77|2531.77|2534.64|2534.64|2531.2|2531.2|0
1606384800000|2020-11-26 10:00:00|2531.6|2531.6|2528.92|2528.92|2532.94|2532.94|2528.58|2528.58|0
1606385100000|2020-11-26 10:05:00|2529.04|2529.04|2527.94|2527.94|2530.48|2530.48|2527.22|2527.22|0
1606385400000|2020-11-26 10:10:00|2527.93|2527.93|2527.17|2527.17|2529.55|2529.55|2527|2527|0
1606385700000|2020-11-26 10:15:00|2527.23|2527.23|2527.08|2527.08|2531.59|2531.59|2527.08|2527.08|0
1606386000000|2020-11-26 10:20:00|2527.26|2527.26|2524.93|2524.93|2527.93|2527.93|2523.05|2523.05|0
1606386300000|2020-11-26 10:25:00|2525.22|2525.22|2524.39|2524.39|2526.94|2526.94|2523.95|2523.95|0
1606386600000|2020-11-26 10:30:00|2524.56|2524.56|2519.36|2519.36|2528|2528|2519.13|2519.13|0
1606386900000|2020-11-26 10:35:00|2519.24|2519.24|2513.56|2513.56|2519.36|2519.36|2513.1|2513.1|0
1606387200000|2020-11-26 10:40:00|2513.62|2513.62|2508.82|2508.82|2514.89|2514.89|2508.52|2508.52|0
1606387500000|2020-11-26 10:45:00|2509.16|2509.16|2509.93|2509.93|2511.45|2511.45|2508.35|2508.35|0
1606387800000|2020-11-26 10:50:00|2509.92|2509.92|2510.16|2510.16|2510.16|2510.16|2508.54|2508.54|0
1606388100000|2020-11-26 10:55:00|2510.1|2510.1|2508.96|2508.96|2510.78|2510.78|2508.87|2508.87|0
1606388400000|2020-11-26 11:00:00|2508.91|2508.91|2509.11|2509.11|2509.95|2509.95|2507.14|2507.14|0
1606388700000|2020-11-26 11:05:00|2509.28|2509.28|2510.44|2510.44|2510.44|2510.44|2507.84|2507.84|0
1606389000000|2020-11-26 11:10:00|2510.55|2510.55|2513.03|2513.03|2513.03|2513.03|2510.39|2510.39|0
1606389300000|2020-11-26 11:15:00|2512.98|2512.98|2509.66|2509.66|2512.99|2512.99|2509.45|2509.45|0
1606389600000|2020-11-26 11:20:00|2509.5|2509.5|2509.13|2509.13|2510.84|2510.84|2508.28|2508.28|0
1606389900000|2020-11-26 11:25:00|2509.18|2509.18|2509.14|2509.14|2511.06|2511.06|2509|2509|0
1606390200000|2020-11-26 11:30:00|2509.12|2509.12|2514.09|2514.09|2515.83|2515.83|2508.94|2508.94|0
1606390500000|2020-11-26 11:35:00|2514.14|2514.14|2513.83|2513.83|2514.53|2514.53|2512.36|2512.36|0
1606390800000|2020-11-26 11:40:00|2513.88|2513.88|2511.82|2511.82|2514.38|2514.38|2510.53|2510.53|0
1606391100000|2020-11-26 11:45:00|2511.79|2511.79|2512.77|2512.77|2514.17|2514.17|2510.21|2510.21|0
1606391400000|2020-11-26 11:50:00|2512.94|2512.94|2513.48|2513.48|2514.42|2514.42|2512.86|2512.86|0
1606391700000|2020-11-26 11:55:00|2513.46|2513.46|2513.92|2513.92|2513.95|2513.95|2512.23|2512.23|0
1606392000000|2020-11-26 12:00:00|2513.86|2513.86|2517.54|2517.54|2517.65|2517.65|2513.47|2513.47|0
1606392300000|2020-11-26 12:05:00|2517.43|2517.43|2520.81|2520.81|2520.81|2520.81|2516.9|2516.9|0
1606392600000|2020-11-26 12:10:00|2520.83|2520.83|2515.74|2515.74|2521.51|2521.51|2515.74|2515.74|0
1606392900000|2020-11-26 12:15:00|2515.56|2515.56|2515.2|2515.2|2517.59|2517.59|2514.62|2514.62|0
1606393200000|2020-11-26 12:20:00|2515.24|2515.24|2516.19|2516.19|2517.35|2517.35|2514.24|2514.24|0
1606393500000|2020-11-26 12:25:00|2516.13|2516.13|2519.26|2519.26|2521.44|2521.44|2515.48|2515.48|0
1606393800000|2020-11-26 12:30:00|2519.3|2519.3|2518.02|2518.02|2521.91|2521.91|2517.86|2517.86|0
1606394100000|2020-11-26 12:35:00|2517.83|2517.83|2518.18|2518.18|2518.29|2518.29|2516.64|2516.64|0
1606394400000|2020-11-26 12:40:00|2518.22|2518.22|2519.58|2519.58|2520.94|2520.94|2518.05|2518.05|0
1606394700000|2020-11-26 12:45:00|2519.75|2519.75|2519.69|2519.69|2520.48|2520.48|2518.63|2518.63|0
1606395000000|2020-11-26 12:50:00|2519.73|2519.73|2520.69|2520.69|2521.88|2521.88|2519.46|2519.46|0
1606395300000|2020-11-26 12:55:00|2520.53|2520.53|2521.4|2521.4|2522.58|2522.58|2520.4|2520.4|0
1606395600000|2020-11-26 13:00:00|2521.39|2521.39|2522.02|2522.02|2523.35|2523.35|2521.34|2521.34|0
1606395900000|2020-11-26 13:05:00|2522.05|2522.05|2519.33|2519.33|2522.05|2522.05|2518.55|2518.55|0
1606396200000|2020-11-26 13:10:00|2519.68|2519.68|2521.72|2521.72|2521.73|2521.73|2518.04|2518.04|0
1606396500000|2020-11-26 13:15:00|2522.05|2522.05|2522.88|2522.88|2523.92|2523.92|2521.43|2521.43|0
1606396800000|2020-11-26 13:20:00|2522.94|2522.94|2524.38|2524.38|2526.65|2526.65|2522.94|2522.94|0
1606397100000|2020-11-26 13:25:00|2524.73|2524.73|2531.04|2531.04|2531.83|2531.83|2524.73|2524.73|0
1606397400000|2020-11-26 13:30:00|2530.93|2530.93|2531.33|2531.33|2532.27|2532.27|2529.93|2529.93|0
1606397700000|2020-11-26 13:35:00|2531.29|2531.29|2530.42|2530.42|2531.29|2531.29|2528.21|2528.21|0
1606398000000|2020-11-26 13:40:00|2530.36|2530.36|2531.12|2531.12|2532.22|2532.22|2530.1|2530.1|0
1606398300000|2020-11-26 13:45:00|2530.96|2530.96|2534.38|2534.38|2534.38|2534.38|2530.79|2530.79|0
1606398600000|2020-11-26 13:50:00|2534.43|2534.43|2534.95|2534.95|2537.9|2537.9|2534.43|2534.43|0
1606398900000|2020-11-26 13:55:00|2535.04|2535.04|2530.74|2530.74|2536.48|2536.48|2530.57|2530.57|0
1606399200000|2020-11-26 14:00:00|2530.85|2530.85|2528.67|2528.67|2531.28|2531.28|2527.23|2527.23|0
1606399500000|2020-11-26 14:05:00|2528.5|2528.5|2531.81|2531.81|2533.87|2533.87|2528.25|2528.25|0
1606399800000|2020-11-26 14:10:00|2531.98|2531.98|2534.67|2534.67|2535.45|2535.45|2531.98|2531.98|0
1606400100000|2020-11-26 14:15:00|2534.6|2534.6|2531.79|2531.79|2534.67|2534.67|2531.47|2531.47|0
1606400400000|2020-11-26 14:20:00|2532.12|2532.12|2532.37|2532.37|2534.89|2534.89|2532.12|2532.12|0
1606400700000|2020-11-26 14:25:00|2532.39|2532.39|2534.96|2534.96|2535.54|2535.54|2530.76|2530.76|0
1606401000000|2020-11-26 14:30:00|2534.87|2534.87|2533.19|2533.19|2536.07|2536.07|2532.77|2532.77|0
1606401300000|2020-11-26 14:35:00|2533.2|2533.2|2533.74|2533.74|2533.9|2533.9|2532.12|2532.12|0
1606401600000|2020-11-26 14:40:00|2533.57|2533.57|2537.83|2537.83|2537.88|2537.88|2533.51|2533.51|0
1606401900000|2020-11-26 14:45:00|2537.66|2537.66|2535.55|2535.55|2537.88|2537.88|2535.05|2535.05|0
1606402200000|2020-11-26 14:50:00|2535.54|2535.54|2530.5|2530.5|2536.22|2536.22|2530.33|2530.33|0
1606402500000|2020-11-26 14:55:00|2530.45|2530.45|2530.2|2530.2|2532.84|2532.84|2529.95|2529.95|0
1606402800000|2020-11-26 15:00:00|2530.55|2530.55|2531.43|2531.43|2532.75|2532.75|2530.1|2530.1|0
1606403100000|2020-11-26 15:05:00|2531.6|2531.6|2532.94|2532.94|2533.46|2533.46|2529.34|2529.34|0
1606403400000|2020-11-26 15:10:00|2532.77|2532.77|2538.47|2538.47|2538.47|2538.47|2532.48|2532.48|0
1606403700000|2020-11-26 15:15:00|2538.52|2538.52|2534.69|2534.69|2538.99|2538.99|2534.65|2534.65|0
1606404000000|2020-11-26 15:20:00|2535.02|2535.02|2533.89|2533.89|2535.09|2535.09|2532.66|2532.66|0
1606404300000|2020-11-26 15:25:00|2533.93|2533.93|2536|2536|2538.72|2538.72|2533.93|2533.93|0
1606404600000|2020-11-26 15:30:00|2535.83|2535.83|2536.3|2536.3|2536.8|2536.8|2533.79|2533.79|0
1606404900000|2020-11-26 15:35:00|2536.26|2536.26|2536.74|2536.74|2537.79|2537.79|2535.94|2535.94|0
1606405200000|2020-11-26 15:40:00|2536.58|2536.58|2537.02|2537.02|2538.73|2538.73|2536.26|2536.26|0
1606405500000|2020-11-26 15:45:00|2536.98|2536.98|2539.84|2539.84|2539.91|2539.91|2536.82|2536.82|0
1606405800000|2020-11-26 15:50:00|2539.94|2539.94|2540.02|2540.02|2540.36|2540.36|2538.27|2538.27|0
1606406100000|2020-11-26 15:55:00|2540.11|2540.11|2540.29|2540.29|2543.46|2543.46|2539.37|2539.37|0
1606406400000|2020-11-26 16:00:00|2540.33|2540.33|2539.71|2539.71|2542.24|2542.24|2538.64|2538.64|0
1606406700000|2020-11-26 16:05:00|2539.82|2539.82|2539.48|2539.48|2542.37|2542.37|2538.43|2538.43|0
1606407000000|2020-11-26 16:10:00|2539.44|2539.44|2537.9|2537.9|2540.69|2540.69|2536.4|2536.4|0
1606407300000|2020-11-26 16:15:00|2537.84|2537.84|2545.02|2545.02|2545.12|2545.12|2537.35|2537.35|0
1606407600000|2020-11-26 16:20:00|2545.06|2545.06|2542.83|2542.83|2545.77|2545.77|2542.83|2542.83|0
1606407900000|2020-11-26 16:25:00|2542.78|2542.78|2547.21|2547.21|2547.37|2547.37|2542.72|2542.72|0
1606464900000|2020-11-27 08:15:00|2561.91|2561.91|2550.03|2550.03|2563.71|2563.71|2547.48|2547.48|0
1606465200000|2020-11-27 08:20:00|2549.7|2549.7|2555.41|2555.41|2557.18|2557.18|2548.84|2548.84|0
1606465500000|2020-11-27 08:25:00|2555.19|2555.19|2547.26|2547.26|2556.04|2556.04|2547.1|2547.1|0
1606465800000|2020-11-27 08:30:00|2547.59|2547.59|2545.67|2545.67|2553.67|2553.67|2545.03|2545.03|0
1606466100000|2020-11-27 08:35:00|2545.69|2545.69|2540.69|2540.69|2547.42|2547.42|2540.69|2540.69|0
1606466400000|2020-11-27 08:40:00|2541.03|2541.03|2540.25|2540.25|2544.18|2544.18|2538.57|2538.57|0
1606466700000|2020-11-27 08:45:00|2540.09|2540.09|2544.77|2544.77|2546.67|2546.67|2539.57|2539.57|0
1606467000000|2020-11-27 08:50:00|2544.83|2544.83|2552.88|2552.88|2557.15|2557.15|2544.77|2544.77|0
1606467300000|2020-11-27 08:55:00|2552.93|2552.93|2552.43|2552.43|2554.83|2554.83|2550.64|2550.64|0
1606467600000|2020-11-27 09:00:00|2552.54|2552.54|2555.46|2555.46|2557.3|2557.3|2552.54|2552.54|0
1606467900000|2020-11-27 09:05:00|2555.43|2555.43|2555.35|2555.35|2558.44|2558.44|2554.71|2554.71|0
1606468200000|2020-11-27 09:10:00|2555.46|2555.46|2554.08|2554.08|2556|2556|2552.39|2552.39|0
1606468500000|2020-11-27 09:15:00|2553.97|2553.97|2553.94|2553.94|2556.01|2556.01|2552.02|2552.02|0
1606468800000|2020-11-27 09:20:00|2553.6|2553.6|2555.92|2555.92|2559.89|2559.89|2553.6|2553.6|0
1606469100000|2020-11-27 09:25:00|2556.08|2556.08|2549.73|2549.73|2556.82|2556.82|2549.52|2549.52|0
1606469400000|2020-11-27 09:30:00|2549.9|2549.9|2546.92|2546.92|2552.47|2552.47|2546.53|2546.53|0
1606469700000|2020-11-27 09:35:00|2547.09|2547.09|2540.94|2540.94|2547.31|2547.31|2540.94|2540.94|0
1606470000000|2020-11-27 09:40:00|2540.91|2540.91|2539.43|2539.43|2541.8|2541.8|2538.18|2538.18|0
1606470300000|2020-11-27 09:45:00|2539.38|2539.38|2538.02|2538.02|2540.98|2540.98|2537.6|2537.6|0
1606470600000|2020-11-27 09:50:00|2538.19|2538.19|2545.81|2545.81|2545.81|2545.81|2538.18|2538.18|0
1606470900000|2020-11-27 09:55:00|2545.85|2545.85|2543.81|2543.81|2549.51|2549.51|2542.65|2542.65|0
1606471200000|2020-11-27 10:00:00|2543.77|2543.77|2542.52|2542.52|2544.53|2544.53|2540.17|2540.17|0
1606471500000|2020-11-27 10:05:00|2542.35|2542.35|2541.25|2541.25|2542.67|2542.67|2539.28|2539.28|0
1606471800000|2020-11-27 10:10:00|2541.19|2541.19|2542.45|2542.45|2544.23|2544.23|2541.02|2541.02|0
1606472100000|2020-11-27 10:15:00|2542.49|2542.49|2542.16|2542.16|2542.88|2542.88|2539.53|2539.53|0
1606472400000|2020-11-27 10:20:00|2542.22|2542.22|2542.31|2542.31|2543.94|2543.94|2540.65|2540.65|0
1606472700000|2020-11-27 10:25:00|2542.33|2542.33|2543.83|2543.83|2545.17|2545.17|2542.11|2542.11|0
1606473000000|2020-11-27 10:30:00|2543.89|2543.89|2549.02|2549.02|2549.83|2549.83|2543.83|2543.83|0
1606473300000|2020-11-27 10:35:00|2549.35|2549.35|2546.7|2546.7|2549.46|2549.46|2546.47|2546.47|0
1606473600000|2020-11-27 10:40:00|2546.75|2546.75|2545.3|2545.3|2546.81|2546.81|2545.06|2545.06|0
1606473900000|2020-11-27 10:45:00|2545.5|2545.5|2544.38|2544.38|2546.69|2546.69|2544.24|2544.24|0
1606474200000|2020-11-27 10:50:00|2544.44|2544.44|2544.58|2544.58|2544.97|2544.97|2541.15|2541.15|0
1606474500000|2020-11-27 10:55:00|2544.75|2544.75|2544.53|2544.53|2545.58|2545.58|2543.72|2543.72|0
1606474800000|2020-11-27 11:00:00|2544.87|2544.87|2547.84|2547.84|2548.57|2548.57|2544.49|2544.49|0
1606475100000|2020-11-27 11:05:00|2547.87|2547.87|2551.05|2551.05|2551.12|2551.12|2545.76|2545.76|0
1606475400000|2020-11-27 11:10:00|2551.22|2551.22|2549.56|2549.56|2552.53|2552.53|2548.84|2548.84|0
1606475700000|2020-11-27 11:15:00|2549.39|2549.39|2547.09|2547.09|2549.93|2549.93|2546.72|2546.72|0
1606476000000|2020-11-27 11:20:00|2547.13|2547.13|2552.23|2552.23|2552.55|2552.55|2546.2|2546.2|0
1606476300000|2020-11-27 11:25:00|2551.9|2551.9|2552.31|2552.31|2554.38|2554.38|2551.42|2551.42|0
1606476600000|2020-11-27 11:30:00|2552.47|2552.47|2552.3|2552.3|2553.55|2553.55|2551.14|2551.14|0
1606476900000|2020-11-27 11:35:00|2552.23|2552.23|2552.15|2552.15|2552.92|2552.92|2550.48|2550.48|0
1606477200000|2020-11-27 11:40:00|2552.21|2552.21|2548.73|2548.73|2552.24|2552.24|2548.68|2548.68|0
1606477500000|2020-11-27 11:45:00|2548.68|2548.68|2548.69|2548.69|2551.13|2551.13|2548.39|2548.39|0
1606477800000|2020-11-27 11:50:00|2548.85|2548.85|2544.7|2544.7|2549.11|2549.11|2544.53|2544.53|0
1606478100000|2020-11-27 11:55:00|2544.75|2544.75|2549.3|2549.3|2549.3|2549.3|2544.64|2544.64|0
1606478400000|2020-11-27 12:00:00|2549.24|2549.24|2545.64|2545.64|2549.32|2549.32|2545.33|2545.33|0
1606478700000|2020-11-27 12:05:00|2545.75|2545.75|2547.6|2547.6|2548.52|2548.52|2545.75|2545.75|0
1606479000000|2020-11-27 12:10:00|2547.77|2547.77|2548.4|2548.4|2549.88|2549.88|2547.44|2547.44|0
1606479300000|2020-11-27 12:15:00|2548.73|2548.73|2550.83|2550.83|2551|2551|2548.34|2548.34|0
1606479600000|2020-11-27 12:20:00|2551|2551|2548.51|2548.51|2551.65|2551.65|2548.16|2548.16|0
1606479900000|2020-11-27 12:25:00|2548.74|2548.74|2549.15|2549.15|2550.55|2550.55|2548.52|2548.52|0
1606480200000|2020-11-27 12:30:00|2549.31|2549.31|2551.53|2551.53|2552.58|2552.58|2549.31|2549.31|0
1606480500000|2020-11-27 12:35:00|2551.52|2551.52|2549.72|2549.72|2552.03|2552.03|2549.5|2549.5|0
1606480800000|2020-11-27 12:40:00|2549.78|2549.78|2549.83|2549.83|2551.24|2551.24|2549.78|2549.78|0
1606481100000|2020-11-27 12:45:00|2550|2550|2550.85|2550.85|2552.82|2552.82|2549.98|2549.98|0
1606481400000|2020-11-27 12:50:00|2550.52|2550.52|2552.54|2552.54|2553.1|2553.1|2550.28|2550.28|0
1606481700000|2020-11-27 12:55:00|2552.6|2552.6|2552.64|2552.64|2552.64|2552.64|2548.22|2548.22|0
1606482000000|2020-11-27 13:00:00|2553.14|2553.14|2554.99|2554.99|2556.02|2556.02|2552.16|2552.16|0
1606482300000|2020-11-27 13:05:00|2554.82|2554.82|2557.46|2557.46|2558.88|2558.88|2554.56|2554.56|0
1606482600000|2020-11-27 13:10:00|2557.45|2557.45|2555.43|2555.43|2557.62|2557.62|2555.36|2555.36|0
1606482900000|2020-11-27 13:15:00|2555.26|2555.26|2553.79|2553.79|2555.54|2555.54|2553.47|2553.47|0
1606483200000|2020-11-27 13:20:00|2553.77|2553.77|2551.26|2551.26|2553.97|2553.97|2550.65|2550.65|0
1606483500000|2020-11-27 13:25:00|2551.43|2551.43|2552.06|2552.06|2553.18|2553.18|2551.05|2551.05|0
1606483800000|2020-11-27 13:30:00|2552.03|2552.03|2554.06|2554.06|2554.26|2554.26|2551.14|2551.14|0
1606484100000|2020-11-27 13:35:00|2554.05|2554.05|2551.68|2551.68|2554.24|2554.24|2550.53|2550.53|0
1606484400000|2020-11-27 13:40:00|2551.74|2551.74|2554.94|2554.94|2554.94|2554.94|2551.73|2551.73|0
1606484700000|2020-11-27 13:45:00|2555|2555|2553.16|2553.16|2555.23|2555.23|2552.12|2552.12|0
1606485000000|2020-11-27 13:50:00|2553.33|2553.33|2554.84|2554.84|2554.9|2554.9|2553.23|2553.23|0
1606485300000|2020-11-27 13:55:00|2554.9|2554.9|2555.66|2555.66|2557.64|2557.64|2554.73|2554.73|0
1606485600000|2020-11-27 14:00:00|2555.72|2555.72|2556.48|2556.48|2556.77|2556.77|2555.01|2555.01|0
1606485900000|2020-11-27 14:05:00|2556.32|2556.32|2559.61|2559.61|2559.83|2559.83|2555.75|2555.75|0
1606486200000|2020-11-27 14:10:00|2559.44|2559.44|2561.36|2561.36|2561.36|2561.36|2557.79|2557.79|0
1606486500000|2020-11-27 14:15:00|2561.37|2561.37|2560.33|2560.33|2561.6|2561.6|2559.53|2559.53|0
1606486800000|2020-11-27 14:20:00|2560.17|2560.17|2557.7|2557.7|2560.17|2560.17|2557.53|2557.53|0
1606487100000|2020-11-27 14:25:00|2557.86|2557.86|2557.27|2557.27|2560.84|2560.84|2556.05|2556.05|0
1606487400000|2020-11-27 14:30:00|2557.39|2557.39|2563.21|2563.21|2563.21|2563.21|2556.4|2556.4|0
1606487700000|2020-11-27 14:35:00|2563.29|2563.29|2572.69|2572.69|2573.55|2573.55|2563.29|2563.29|0
1606488000000|2020-11-27 14:40:00|2572.64|2572.64|2572.27|2572.27|2573.8|2573.8|2571.07|2571.07|0
1606488300000|2020-11-27 14:45:00|2572.31|2572.31|2571.22|2571.22|2573.79|2573.79|2566.4|2566.4|0
1606488600000|2020-11-27 14:50:00|2571.39|2571.39|2570.01|2570.01|2574.38|2574.38|2569.23|2569.23|0
1606488900000|2020-11-27 14:55:00|2569.85|2569.85|2572.83|2572.83|2572.83|2572.83|2567.14|2567.14|0
1606489200000|2020-11-27 15:00:00|2572.88|2572.88|2575.02|2575.02|2575.82|2575.82|2571.64|2571.64|0
1606489500000|2020-11-27 15:05:00|2574.97|2574.97|2578.47|2578.47|2579.99|2579.99|2572|2572|0
1606489800000|2020-11-27 15:10:00|2578.43|2578.43|2579.17|2579.17|2580.13|2580.13|2576.35|2576.35|0
1606490100000|2020-11-27 15:15:00|2579|2579|2575.04|2575.04|2579|2579|2573.07|2573.07|0
1606490400000|2020-11-27 15:20:00|2575.2|2575.2|2572.21|2572.21|2575.59|2575.59|2571.64|2571.64|0
1606490700000|2020-11-27 15:25:00|2571.79|2571.79|2572.49|2572.49|2573.32|2573.32|2570.55|2570.55|0
1606491000000|2020-11-27 15:30:00|2572.43|2572.43|2568.35|2568.35|2572.43|2572.43|2568.35|2568.35|0
1606491300000|2020-11-27 15:35:00|2568.23|2568.23|2571.24|2571.24|2573.15|2573.15|2568.17|2568.17|0
1606491600000|2020-11-27 15:40:00|2571.3|2571.3|2568|2568|2571.3|2571.3|2566.84|2566.84|0
1606491900000|2020-11-27 15:45:00|2567.95|2567.95|2568.74|2568.74|2568.89|2568.89|2565.7|2565.7|0
1606492200000|2020-11-27 15:50:00|2568.76|2568.76|2570.49|2570.49|2570.55|2570.55|2567.35|2567.35|0
1606492500000|2020-11-27 15:55:00|2570.65|2570.65|2569.23|2569.23|2573.12|2573.12|2569.1|2569.1|0
1606492800000|2020-11-27 16:00:00|2569.17|2569.17|2571.98|2571.98|2572.67|2572.67|2568.35|2568.35|0
1606493100000|2020-11-27 16:05:00|2571.76|2571.76|2564.31|2564.31|2571.76|2571.76|2563.27|2563.27|0
1606493400000|2020-11-27 16:10:00|2564.33|2564.33|2565.13|2565.13|2565.13|2565.13|2562.91|2562.91|0
1606493700000|2020-11-27 16:15:00|2565.07|2565.07|2569.04|2569.04|2569.04|2569.04|2563.45|2563.45|0
1606494000000|2020-11-27 16:20:00|2569.03|2569.03|2572.05|2572.05|2572.14|2572.14|2568.7|2568.7|0
1606494300000|2020-11-27 16:25:00|2572.22|2572.22|2571.28|2571.28|2574.06|2574.06|2568.56|2568.56|0
1606724100000|2020-11-30 08:15:00|2539.41|2539.41|2532.51|2532.51|2544.86|2544.86|2529.19|2529.19|0
1606724400000|2020-11-30 08:20:00|2533.31|2533.31|2547.72|2547.72|2548.28|2548.28|2532.91|2532.91|0
1606724700000|2020-11-30 08:25:00|2547.81|2547.81|2546.64|2546.64|2549.35|2549.35|2544.68|2544.68|0
1606725000000|2020-11-30 08:30:00|2546.47|2546.47|2547.04|2547.04|2547.54|2547.54|2543.12|2543.12|0
1606725300000|2020-11-30 08:35:00|2547.21|2547.21|2554.25|2554.25|2554.33|2554.33|2547.21|2547.21|0
1606725600000|2020-11-30 08:40:00|2554.08|2554.08|2553.7|2553.7|2554.75|2554.75|2550.58|2550.58|0
1606725900000|2020-11-30 08:45:00|2553.53|2553.53|2549.32|2549.32|2554.13|2554.13|2548.21|2548.21|0
1606726200000|2020-11-30 08:50:00|2549.67|2549.67|2554.15|2554.15|2554.15|2554.15|2549.38|2549.38|0
1606726500000|2020-11-30 08:55:00|2553.65|2553.65|2546.84|2546.84|2553.65|2553.65|2546.84|2546.84|0
1606726800000|2020-11-30 09:00:00|2546.87|2546.87|2545.08|2545.08|2548.68|2548.68|2544.09|2544.09|0
1606727100000|2020-11-30 09:05:00|2544.58|2544.58|2559.16|2559.16|2559.37|2559.37|2543.52|2543.52|0
1606727400000|2020-11-30 09:10:00|2559.49|2559.49|2561.08|2561.08|2564.07|2564.07|2557.81|2557.81|0
1606727700000|2020-11-30 09:15:00|2560.97|2560.97|2553.79|2553.79|2560.97|2560.97|2552.28|2552.28|0
1606728000000|2020-11-30 09:20:00|2553.8|2553.8|2546.59|2546.59|2553.81|2553.81|2544.65|2544.65|0
1606728300000|2020-11-30 09:25:00|2546.76|2546.76|2547.63|2547.63|2548.12|2548.12|2545.53|2545.53|0
1606728600000|2020-11-30 09:30:00|2547.3|2547.3|2540.99|2540.99|2547.3|2547.3|2540.47|2540.47|0
1606728900000|2020-11-30 09:35:00|2541.03|2541.03|2537.84|2537.84|2541.08|2541.08|2535.94|2535.94|0
1606729200000|2020-11-30 09:40:00|2537.83|2537.83|2538.79|2538.79|2540.18|2540.18|2537.18|2537.18|0
1606729500000|2020-11-30 09:45:00|2538.75|2538.75|2536.93|2536.93|2540.45|2540.45|2536.78|2536.78|0
1606729800000|2020-11-30 09:50:00|2536.72|2536.72|2536.38|2536.38|2536.84|2536.84|2532.21|2532.21|0
1606730100000|2020-11-30 09:55:00|2536.54|2536.54|2538.86|2538.86|2539.31|2539.31|2536.54|2536.54|0
1606730400000|2020-11-30 10:00:00|2538.93|2538.93|2538.89|2538.89|2542.25|2542.25|2538.06|2538.06|0
1606730700000|2020-11-30 10:05:00|2538.83|2538.83|2536.47|2536.47|2539.71|2539.71|2536.44|2536.44|0
1606731000000|2020-11-30 10:10:00|2536.13|2536.13|2535.9|2535.9|2537.37|2537.37|2534.32|2534.32|0
1606731300000|2020-11-30 10:15:00|2535.89|2535.89|2536.14|2536.14|2537.76|2537.76|2535.38|2535.38|0
1606731600000|2020-11-30 10:20:00|2536.48|2536.48|2536.42|2536.42|2537.71|2537.71|2536.13|2536.13|0
1606731900000|2020-11-30 10:25:00|2536.14|2536.14|2537.72|2537.72|2537.72|2537.72|2535.19|2535.19|0
1606732200000|2020-11-30 10:30:00|2538.11|2538.11|2539.66|2539.66|2542.72|2542.72|2538.11|2538.11|0
1606732500000|2020-11-30 10:35:00|2539.72|2539.72|2539.68|2539.68|2540.97|2540.97|2538.6|2538.6|0
1606732800000|2020-11-30 10:40:00|2539.74|2539.74|2540.26|2540.26|2540.71|2540.71|2536.99|2536.99|0
1606733100000|2020-11-30 10:45:00|2540.25|2540.25|2540.47|2540.47|2543.68|2543.68|2538.94|2538.94|0
1606733400000|2020-11-30 10:50:00|2540.3|2540.3|2541.63|2541.63|2543.28|2543.28|2540.3|2540.3|0
1606733700000|2020-11-30 10:55:00|2541.61|2541.61|2535.91|2535.91|2542.24|2542.24|2535.91|2535.91|0
1606734000000|2020-11-30 11:00:00|2535.73|2535.73|2535.8|2535.8|2537|2537|2533.68|2533.68|0
1606734300000|2020-11-30 11:05:00|2535.63|2535.63|2535.73|2535.73|2536.18|2536.18|2535.03|2535.03|0
1606734600000|2020-11-30 11:10:00|2535.96|2535.96|2537.7|2537.7|2538.48|2538.48|2535.9|2535.9|0
1606734900000|2020-11-30 11:15:00|2537.31|2537.31|2533.27|2533.27|2538.05|2538.05|2533.27|2533.27|0
1606735200000|2020-11-30 11:20:00|2533.21|2533.21|2533.93|2533.93|2534.92|2534.92|2532.6|2532.6|0
1606735500000|2020-11-30 11:25:00|2533.96|2533.96|2531.6|2531.6|2533.96|2533.96|2531.52|2531.52|0
1606735800000|2020-11-30 11:30:00|2531.66|2531.66|2524.69|2524.69|2531.97|2531.97|2523.92|2523.92|0
1606736100000|2020-11-30 11:35:00|2524.58|2524.58|2526.18|2526.18|2526.18|2526.18|2522.5|2522.5|0
1606736400000|2020-11-30 11:40:00|2526.24|2526.24|2526.59|2526.59|2529.2|2529.2|2525.68|2525.68|0
1606736700000|2020-11-30 11:45:00|2526.93|2526.93|2526.86|2526.86|2527.22|2527.22|2525.38|2525.38|0
1606737000000|2020-11-30 11:50:00|2527.2|2527.2|2526.93|2526.93|2529.7|2529.7|2526.8|2526.8|0
1606737300000|2020-11-30 11:55:00|2527.16|2527.16|2527.62|2527.62|2527.81|2527.81|2526.61|2526.61|0
1606737600000|2020-11-30 12:00:00|2527.25|2527.25|2530.06|2530.06|2530.78|2530.78|2526.73|2526.73|0
1606737900000|2020-11-30 12:05:00|2530.14|2530.14|2537.46|2537.46|2537.73|2537.73|2530.14|2530.14|0
1606738200000|2020-11-30 12:10:00|2537.52|2537.52|2539.88|2539.88|2541.75|2541.75|2537.52|2537.52|0
1606738500000|2020-11-30 12:15:00|2539.71|2539.71|2539.67|2539.67|2540.95|2540.95|2536.81|2536.81|0
1606738800000|2020-11-30 12:20:00|2539.64|2539.64|2535.73|2535.73|2539.64|2539.64|2535.73|2535.73|0
1606739100000|2020-11-30 12:25:00|2535.96|2535.96|2534.54|2534.54|2537.4|2537.4|2534.54|2534.54|0
1606739400000|2020-11-30 12:30:00|2534.71|2534.71|2532.42|2532.42|2536.48|2536.48|2532.4|2532.4|0
1606739700000|2020-11-30 12:35:00|2532.48|2532.48|2532.09|2532.09|2533.94|2533.94|2531.35|2531.35|0
1606740000000|2020-11-30 12:40:00|2532.2|2532.2|2530.38|2530.38|2532.65|2532.65|2530.12|2530.12|0
1606740300000|2020-11-30 12:45:00|2530.26|2530.26|2528.82|2528.82|2530.88|2530.88|2528.6|2528.6|0
1606740600000|2020-11-30 12:50:00|2528.77|2528.77|2527.67|2527.67|2530|2530|2527.28|2527.28|0
1606740900000|2020-11-30 12:55:00|2527.79|2527.79|2526.6|2526.6|2528.84|2528.84|2526.6|2526.6|0
1606741200000|2020-11-30 13:00:00|2526.2|2526.2|2526.71|2526.71|2529.12|2529.12|2525.56|2525.56|0
1606741500000|2020-11-30 13:05:00|2526.68|2526.68|2524.47|2524.47|2527.13|2527.13|2523.87|2523.87|0
1606741800000|2020-11-30 13:10:00|2524.45|2524.45|2525.92|2525.92|2527.91|2527.91|2524.28|2524.28|0
1606742100000|2020-11-30 13:15:00|2525.7|2525.7|2525.89|2525.89|2526.67|2526.67|2523.06|2523.06|0
1606742400000|2020-11-30 13:20:00|2525.9|2525.9|2525.12|2525.12|2527.42|2527.42|2525.12|2525.12|0
1606742700000|2020-11-30 13:25:00|2525.28|2525.28|2522.67|2522.67|2526.13|2526.13|2522.51|2522.51|0
1606743000000|2020-11-30 13:30:00|2522.34|2522.34|2521.22|2521.22|2523.2|2523.2|2521.22|2521.22|0
1606743300000|2020-11-30 13:35:00|2521.33|2521.33|2522.7|2522.7|2522.7|2522.7|2520.51|2520.51|0
1606743600000|2020-11-30 13:40:00|2522.37|2522.37|2526.36|2526.36|2526.42|2526.42|2521.79|2521.79|0
1606743900000|2020-11-30 13:45:00|2526.35|2526.35|2528.53|2528.53|2529.07|2529.07|2526|2526|0
1606744200000|2020-11-30 13:50:00|2528.55|2528.55|2532.35|2532.35|2532.36|2532.36|2527.63|2527.63|0
1606744500000|2020-11-30 13:55:00|2532.85|2532.85|2535.03|2535.03|2535.89|2535.89|2532.85|2532.85|0
1606744800000|2020-11-30 14:00:00|2535.36|2535.36|2527.42|2527.42|2535.36|2535.36|2527.37|2527.37|0
1606745100000|2020-11-30 14:05:00|2527.48|2527.48|2525.34|2525.34|2527.69|2527.69|2525.3|2525.3|0
1606745400000|2020-11-30 14:10:00|2525.37|2525.37|2522.54|2522.54|2525.89|2525.89|2522.36|2522.36|0
1606745700000|2020-11-30 14:15:00|2522.46|2522.46|2521.39|2521.39|2524.43|2524.43|2521.26|2521.26|0
1606746000000|2020-11-30 14:20:00|2521.33|2521.33|2522.9|2522.9|2525.47|2525.47|2521.22|2521.22|0
1606746300000|2020-11-30 14:25:00|2522.94|2522.94|2517.69|2517.69|2523|2523|2517.69|2517.69|0
1606746600000|2020-11-30 14:30:00|2517.65|2517.65|2516.47|2516.47|2519.52|2519.52|2513.4|2513.4|0
1606746900000|2020-11-30 14:35:00|2515.81|2515.81|2514.94|2514.94|2517.22|2517.22|2512.41|2512.41|0
1606747200000|2020-11-30 14:40:00|2514.98|2514.98|2514.62|2514.62|2517.09|2517.09|2513.66|2513.66|0
1606747500000|2020-11-30 14:45:00|2514.57|2514.57|2512.31|2512.31|2515.78|2515.78|2511.97|2511.97|0
1606747800000|2020-11-30 14:50:00|2512.08|2512.08|2512.78|2512.78|2512.78|2512.78|2508.34|2508.34|0
1606748100000|2020-11-30 14:55:00|2512.87|2512.87|2511.13|2511.13|2513.3|2513.3|2509.68|2509.68|0
1606748400000|2020-11-30 15:00:00|2511.33|2511.33|2511.63|2511.63|2513.42|2513.42|2511.19|2511.19|0
1606748700000|2020-11-30 15:05:00|2511.57|2511.57|2507.67|2507.67|2512.37|2512.37|2505.91|2505.91|0
1606749000000|2020-11-30 15:10:00|2507.34|2507.34|2506.37|2506.37|2511.05|2511.05|2505.31|2505.31|0
1606749300000|2020-11-30 15:15:00|2506.39|2506.39|2506.9|2506.9|2508.84|2508.84|2506.26|2506.26|0
1606749600000|2020-11-30 15:20:00|2506.96|2506.96|2507.97|2507.97|2508.23|2508.23|2506.29|2506.29|0
1606749900000|2020-11-30 15:25:00|2507.92|2507.92|2503.45|2503.45|2508.33|2508.33|2503.1|2503.1|0
1606750200000|2020-11-30 15:30:00|2503.79|2503.79|2502.18|2502.18|2505.84|2505.84|2502.08|2502.08|0
1606750500000|2020-11-30 15:35:00|2502.09|2502.09|2498.56|2498.56|2502.94|2502.94|2498.56|2498.56|0
1606750800000|2020-11-30 15:40:00|2498.2|2498.2|2495.67|2495.67|2498.65|2498.65|2493.37|2493.37|0
1606751100000|2020-11-30 15:45:00|2495.72|2495.72|2502.44|2502.44|2503.17|2503.17|2495.55|2495.55|0
1606751400000|2020-11-30 15:50:00|2502.5|2502.5|2502.25|2502.25|2504.9|2504.9|2501.77|2501.77|0
1606751700000|2020-11-30 15:55:00|2502.29|2502.29|2503.23|2503.23|2504.61|2504.61|2499.05|2499.05|0
1606752000000|2020-11-30 16:00:00|2503.4|2503.4|2503.25|2503.25|2505.47|2505.47|2501.39|2501.39|0
1606752300000|2020-11-30 16:05:00|2503.19|2503.19|2502.58|2502.58|2503.74|2503.74|2502.13|2502.13|0
1606752600000|2020-11-30 16:10:00|2502.65|2502.65|2503.37|2503.37|2505.61|2505.61|2502.28|2502.28|0
1606752900000|2020-11-30 16:15:00|2503.25|2503.25|2494.3|2494.3|2503.25|2503.25|2493.96|2493.96|0
1606753200000|2020-11-30 16:20:00|2494.36|2494.36|2493.19|2493.19|2496.01|2496.01|2492.86|2492.86|0
1606753500000|2020-11-30 16:25:00|2493.02|2493.02|2485.68|2485.68|2493.02|2493.02|2485.29|2485.29|0
1606810500000|2020-12-01 08:15:00|2515.64|2515.64|2523.99|2523.99|2523.99|2523.99|2511.05|2511.05|0
1606810800000|2020-12-01 08:20:00|2524|2524|2537.47|2537.47|2537.53|2537.53|2523.84|2523.84|0
1606811100000|2020-12-01 08:25:00|2537.07|2537.07|2549.49|2549.49|2550.85|2550.85|2536.02|2536.02|0
1606811400000|2020-12-01 08:30:00|2549.45|2549.45|2557.31|2557.31|2557.31|2557.31|2545.47|2545.47|0
1606811700000|2020-12-01 08:35:00|2557.2|2557.2|2565.77|2565.77|2566.41|2566.41|2553.91|2553.91|0
1606812000000|2020-12-01 08:40:00|2565.83|2565.83|2568.66|2568.66|2570.24|2570.24|2565.83|2565.83|0
1606812300000|2020-12-01 08:45:00|2568.72|2568.72|2563.46|2563.46|2570.07|2570.07|2562.79|2562.79|0
1606812600000|2020-12-01 08:50:00|2563.41|2563.41|2566.25|2566.25|2568.06|2568.06|2562.71|2562.71|0
1606812900000|2020-12-01 08:55:00|2566.16|2566.16|2557.67|2557.67|2566.22|2566.22|2557.07|2557.07|0
1606813200000|2020-12-01 09:00:00|2557.44|2557.44|2563.46|2563.46|2564.65|2564.65|2556.78|2556.78|0
1606813500000|2020-12-01 09:05:00|2563.11|2563.11|2567.82|2567.82|2568.22|2568.22|2560.64|2560.64|0
1606813800000|2020-12-01 09:10:00|2568.05|2568.05|2569.43|2569.43|2573.78|2573.78|2568.05|2568.05|0
1606814100000|2020-12-01 09:15:00|2568.77|2568.77|2560.1|2560.1|2569.56|2569.56|2559.79|2559.79|0
1606814400000|2020-12-01 09:20:00|2559.77|2559.77|2559.37|2559.37|2563.53|2563.53|2559.26|2559.26|0
1606814700000|2020-12-01 09:25:00|2559.33|2559.33|2566.25|2566.25|2567.08|2567.08|2558.88|2558.88|0
1606815000000|2020-12-01 09:30:00|2566.26|2566.26|2554.75|2554.75|2566.26|2566.26|2553.93|2553.93|0
1606815300000|2020-12-01 09:35:00|2554.29|2554.29|2553.36|2553.36|2556.09|2556.09|2550.83|2550.83|0
1606815600000|2020-12-01 09:40:00|2553.47|2553.47|2553.33|2553.33|2555.54|2555.54|2552.1|2552.1|0
1606815900000|2020-12-01 09:45:00|2552.99|2552.99|2553.79|2553.79|2555.47|2555.47|2552.04|2552.04|0
1606816200000|2020-12-01 09:50:00|2553.96|2553.96|2554.88|2554.88|2555.75|2555.75|2552.47|2552.47|0
1606816500000|2020-12-01 09:55:00|2554.66|2554.66|2553.91|2553.91|2556.28|2556.28|2553.91|2553.91|0
1606816800000|2020-12-01 10:00:00|2554.08|2554.08|2558.7|2558.7|2559.54|2559.54|2554.08|2554.08|0
1606817100000|2020-12-01 10:05:00|2558.86|2558.86|2562.48|2562.48|2563.31|2563.31|2558.43|2558.43|0
1606817400000|2020-12-01 10:10:00|2562.43|2562.43|2560.13|2560.13|2562.43|2562.43|2557.91|2557.91|0
1606817700000|2020-12-01 10:15:00|2560.19|2560.19|2562.55|2562.55|2564.52|2564.52|2559.48|2559.48|0
1606818000000|2020-12-01 10:20:00|2562.39|2562.39|2562.65|2562.65|2564.82|2564.82|2562.39|2562.39|0
1606818300000|2020-12-01 10:25:00|2562.48|2562.48|2559.53|2559.53|2562.48|2562.48|2559.47|2559.47|0
1606818600000|2020-12-01 10:30:00|2559.47|2559.47|2557.27|2557.27|2560.7|2560.7|2557.27|2557.27|0
1606818900000|2020-12-01 10:35:00|2557.22|2557.22|2553.14|2553.14|2558.02|2558.02|2553.14|2553.14|0
1606819200000|2020-12-01 10:40:00|2553.1|2553.1|2555.57|2555.57|2555.76|2555.76|2551.53|2551.53|0
1606819500000|2020-12-01 10:45:00|2555.46|2555.46|2563.1|2563.1|2563.36|2563.36|2555.22|2555.22|0
1606819800000|2020-12-01 10:50:00|2563.02|2563.02|2562.81|2562.81|2564.07|2564.07|2561.84|2561.84|0
1606820100000|2020-12-01 10:55:00|2562.7|2562.7|2565|2565|2565.78|2565.78|2562.37|2562.37|0
1606820400000|2020-12-01 11:00:00|2565.33|2565.33|2562.31|2562.31|2565.33|2565.33|2560.81|2560.81|0
1606820700000|2020-12-01 11:05:00|2562.26|2562.26|2564.75|2564.75|2566.04|2566.04|2562.26|2562.26|0
1606821000000|2020-12-01 11:10:00|2564.71|2564.71|2565.13|2565.13|2566.57|2566.57|2564.54|2564.54|0
1606821300000|2020-12-01 11:15:00|2565.01|2565.01|2567.06|2567.06|2567.43|2567.43|2565.01|2565.01|0
1606821600000|2020-12-01 11:20:00|2567.01|2567.01|2568.77|2568.77|2570.2|2570.2|2566.85|2566.85|0
1606821900000|2020-12-01 11:25:00|2568.71|2568.71|2572.26|2572.26|2573.4|2573.4|2568.48|2568.48|0
1606822200000|2020-12-01 11:30:00|2572.44|2572.44|2577.27|2577.27|2577.89|2577.89|2572.44|2572.44|0
1606822500000|2020-12-01 11:35:00|2577.25|2577.25|2575.93|2575.93|2578.59|2578.59|2575.65|2575.65|0
1606822800000|2020-12-01 11:40:00|2575.99|2575.99|2576.23|2576.23|2578.92|2578.92|2575.8|2575.8|0
1606823100000|2020-12-01 11:45:00|2576.07|2576.07|2569.72|2569.72|2576.83|2576.83|2569.69|2569.69|0
1606823400000|2020-12-01 11:50:00|2569.84|2569.84|2570.18|2570.18|2572.21|2572.21|2569.8|2569.8|0
1606823700000|2020-12-01 11:55:00|2570.06|2570.06|2572.66|2572.66|2573.66|2573.66|2569.92|2569.92|0
1606824000000|2020-12-01 12:00:00|2572.49|2572.49|2574.73|2574.73|2575.87|2575.87|2572.11|2572.11|0
1606824300000|2020-12-01 12:05:00|2574.78|2574.78|2575.65|2575.65|2575.95|2575.95|2573.57|2573.57|0
1606824600000|2020-12-01 12:10:00|2575.6|2575.6|2576.99|2576.99|2577.64|2577.64|2575.27|2575.27|0
1606824900000|2020-12-01 12:15:00|2577.15|2577.15|2574.05|2574.05|2577.19|2577.19|2573.71|2573.71|0
1606825200000|2020-12-01 12:20:00|2574.13|2574.13|2572.7|2572.7|2574.3|2574.3|2572.24|2572.24|0
1606825500000|2020-12-01 12:25:00|2572.81|2572.81|2576|2576|2576.18|2576.18|2572.81|2572.81|0
1606825800000|2020-12-01 12:30:00|2576.12|2576.12|2576.72|2576.72|2578.59|2578.59|2575.47|2575.47|0
1606826100000|2020-12-01 12:35:00|2576.61|2576.61|2577.39|2577.39|2577.39|2577.39|2576.09|2576.09|0
1606826400000|2020-12-01 12:40:00|2577.51|2577.51|2577.5|2577.5|2579.33|2579.33|2577.22|2577.22|0
1606826700000|2020-12-01 12:45:00|2577.67|2577.67|2576.74|2576.74|2578.7|2578.7|2576.06|2576.06|0
1606827000000|2020-12-01 12:50:00|2576.72|2576.72|2569.12|2569.12|2576.81|2576.81|2569.12|2569.12|0
1606827300000|2020-12-01 12:55:00|2569.04|2569.04|2568.76|2568.76|2569.39|2569.39|2566.85|2566.85|0
1606827600000|2020-12-01 13:00:00|2568.7|2568.7|2568.71|2568.71|2571.87|2571.87|2568|2568|0
1606827900000|2020-12-01 13:05:00|2568.65|2568.65|2563.87|2563.87|2568.85|2568.85|2563.87|2563.87|0
1606828200000|2020-12-01 13:10:00|2564.04|2564.04|2564.03|2564.03|2564.42|2564.42|2562.5|2562.5|0
1606828500000|2020-12-01 13:15:00|2563.97|2563.97|2562.88|2562.88|2564.58|2564.58|2562.64|2562.64|0
1606828800000|2020-12-01 13:20:00|2562.77|2562.77|2556.19|2556.19|2562.77|2562.77|2556.19|2556.19|0
1606829100000|2020-12-01 13:25:00|2556.13|2556.13|2554.89|2554.89|2557.52|2557.52|2554.62|2554.62|0
1606829400000|2020-12-01 13:30:00|2554.91|2554.91|2554.77|2554.77|2555.58|2555.58|2550.05|2550.05|0
1606829700000|2020-12-01 13:35:00|2554.6|2554.6|2558.85|2558.85|2558.85|2558.85|2554.6|2554.6|0
1606830000000|2020-12-01 13:40:00|2558.91|2558.91|2556.21|2556.21|2558.91|2558.91|2555.07|2555.07|0
1606830300000|2020-12-01 13:45:00|2556.05|2556.05|2555.62|2555.62|2557.32|2557.32|2555.33|2555.33|0
1606830600000|2020-12-01 13:50:00|2555.51|2555.51|2558.17|2558.17|2559.99|2559.99|2554.42|2554.42|0
1606830900000|2020-12-01 13:55:00|2558.22|2558.22|2562.75|2562.75|2562.77|2562.77|2558.22|2558.22|0
1606831200000|2020-12-01 14:00:00|2563.1|2563.1|2561.63|2561.63|2564.31|2564.31|2560.46|2560.46|0
1606831500000|2020-12-01 14:05:00|2561.75|2561.75|2563.61|2563.61|2564.51|2564.51|2561.74|2561.74|0
1606831800000|2020-12-01 14:10:00|2563.55|2563.55|2562.21|2562.21|2566.74|2566.74|2561.82|2561.82|0
1606832100000|2020-12-01 14:15:00|2562.24|2562.24|2562.61|2562.61|2563.93|2563.93|2561.33|2561.33|0
1606832400000|2020-12-01 14:20:00|2562.53|2562.53|2560.59|2560.59|2562.53|2562.53|2559.58|2559.58|0
1606832700000|2020-12-01 14:25:00|2560.7|2560.7|2560.17|2560.17|2563.17|2563.17|2559.46|2559.46|0
1606833000000|2020-12-01 14:30:00|2560.21|2560.21|2558.4|2558.4|2563.57|2563.57|2557.94|2557.94|0
1606833300000|2020-12-01 14:35:00|2558.34|2558.34|2569.1|2569.1|2569.1|2569.1|2557.11|2557.11|0
1606833600000|2020-12-01 14:40:00|2569.07|2569.07|2565.1|2565.1|2569.12|2569.12|2562.92|2562.92|0
1606833900000|2020-12-01 14:45:00|2565.12|2565.12|2568.7|2568.7|2570.11|2570.11|2565.12|2565.12|0
1606834200000|2020-12-01 14:50:00|2568.59|2568.59|2573.48|2573.48|2574.36|2574.36|2568.13|2568.13|0
1606834500000|2020-12-01 14:55:00|2573.46|2573.46|2573.47|2573.47|2577.21|2577.21|2572.11|2572.11|0
1606834800000|2020-12-01 15:00:00|2572.41|2572.41|2574.96|2574.96|2577.16|2577.16|2571.15|2571.15|0
1606835100000|2020-12-01 15:05:00|2574.92|2574.92|2576.7|2576.7|2579.66|2579.66|2574.78|2574.78|0
1606835400000|2020-12-01 15:10:00|2576.66|2576.66|2575.36|2575.36|2577.07|2577.07|2574.44|2574.44|0
1606835700000|2020-12-01 15:15:00|2575.53|2575.53|2570.67|2570.67|2576.93|2576.93|2569.86|2569.86|0
1606836000000|2020-12-01 15:20:00|2570.69|2570.69|2574.49|2574.49|2574.49|2574.49|2567.71|2567.71|0
1606836300000|2020-12-01 15:25:00|2574.55|2574.55|2576.96|2576.96|2577.21|2577.21|2574.55|2574.55|0
1606836600000|2020-12-01 15:30:00|2576.92|2576.92|2580.01|2580.01|2582.06|2582.06|2576.92|2576.92|0
1606836900000|2020-12-01 15:35:00|2580.13|2580.13|2582.07|2582.07|2582.07|2582.07|2578.19|2578.19|0
1606837200000|2020-12-01 15:40:00|2582.08|2582.08|2583.19|2583.19|2583.2|2583.2|2580.43|2580.43|0
1606837500000|2020-12-01 15:45:00|2583.14|2583.14|2586.69|2586.69|2586.69|2586.69|2582.8|2582.8|0
1606837800000|2020-12-01 15:50:00|2586.75|2586.75|2591.98|2591.98|2592.29|2592.29|2586.69|2586.69|0
1606838100000|2020-12-01 15:55:00|2592.15|2592.15|2588.71|2588.71|2592.73|2592.73|2587.71|2587.71|0
1606838400000|2020-12-01 16:00:00|2588.65|2588.65|2585.39|2585.39|2589.27|2589.27|2584.72|2584.72|0
1606838700000|2020-12-01 16:05:00|2585.94|2585.94|2592.36|2592.36|2592.36|2592.36|2584.76|2584.76|0
1606839000000|2020-12-01 16:10:00|2591.96|2591.96|2594.51|2594.51|2596.47|2596.47|2589.14|2589.14|0
1606839300000|2020-12-01 16:15:00|2594.44|2594.44|2598.6|2598.6|2599.4|2599.4|2593.36|2593.36|0
1606839600000|2020-12-01 16:20:00|2598.66|2598.66|2605.51|2605.51|2605.62|2605.62|2598.46|2598.46|0
1606839900000|2020-12-01 16:25:00|2605.47|2605.47|2603.38|2603.38|2607.16|2607.16|2603.16|2603.16|0
1606896900000|2020-12-02 08:15:00|2610.19|2610.19|2612.85|2612.85|2622.08|2622.08|2610.19|2610.19|0
1606897200000|2020-12-02 08:20:00|2612.66|2612.66|2615.23|2615.23|2615.41|2615.41|2605.86|2605.86|0
1606897500000|2020-12-02 08:25:00|2614.94|2614.94|2620.17|2620.17|2622.17|2622.17|2614.35|2614.35|0
1606897800000|2020-12-02 08:30:00|2619.84|2619.84|2612.18|2612.18|2620.29|2620.29|2610.29|2610.29|0
1606898100000|2020-12-02 08:35:00|2612.35|2612.35|2612.92|2612.92|2613.91|2613.91|2608.77|2608.77|0
1606898400000|2020-12-02 08:40:00|2612.86|2612.86|2619.39|2619.39|2619.56|2619.56|2612.86|2612.86|0
1606898700000|2020-12-02 08:45:00|2619.23|2619.23|2616.28|2616.28|2620.19|2620.19|2616.28|2616.28|0
1606899000000|2020-12-02 08:50:00|2615.88|2615.88|2615.66|2615.66|2616.16|2616.16|2612.07|2612.07|0
1606899300000|2020-12-02 08:55:00|2615.72|2615.72|2619.47|2619.47|2620.03|2620.03|2614.59|2614.59|0
1606899600000|2020-12-02 09:00:00|2619.41|2619.41|2615.53|2615.53|2619.81|2619.81|2614.56|2614.56|0
1606899900000|2020-12-02 09:05:00|2615.86|2615.86|2614.41|2614.41|2615.94|2615.94|2611.31|2611.31|0
1606900200000|2020-12-02 09:10:00|2614.58|2614.58|2613.39|2613.39|2616.57|2616.57|2613.26|2613.26|0
1606900500000|2020-12-02 09:15:00|2613.34|2613.34|2612.85|2612.85|2613.4|2613.4|2610.55|2610.55|0
1606900800000|2020-12-02 09:20:00|2612.87|2612.87|2611.77|2611.77|2615.24|2615.24|2611.66|2611.66|0
1606901100000|2020-12-02 09:25:00|2611.81|2611.81|2612.02|2612.02|2613.79|2613.79|2611.81|2611.81|0
1606901400000|2020-12-02 09:30:00|2611.98|2611.98|2617.44|2617.44|2617.65|2617.65|2611.98|2611.98|0
1606901700000|2020-12-02 09:35:00|2617.47|2617.47|2620.34|2620.34|2624.29|2624.29|2617.47|2617.47|0
1606902000000|2020-12-02 09:40:00|2620.67|2620.67|2621.3|2621.3|2621.95|2621.95|2620.67|2620.67|0
1606902300000|2020-12-02 09:45:00|2621.64|2621.64|2623.26|2623.26|2625.06|2625.06|2621.41|2621.41|0
1606902600000|2020-12-02 09:50:00|2623.43|2623.43|2624.7|2624.7|2625.09|2625.09|2623.09|2623.09|0
1606902900000|2020-12-02 09:55:00|2624.53|2624.53|2624.12|2624.12|2625.7|2625.7|2623.74|2623.74|0
1606903200000|2020-12-02 10:00:00|2624.08|2624.08|2625.04|2625.04|2626.2|2626.2|2624.08|2624.08|0
1606903500000|2020-12-02 10:05:00|2624.93|2624.93|2623.39|2623.39|2625.12|2625.12|2623.36|2623.36|0
1606903800000|2020-12-02 10:10:00|2623.56|2623.56|2625.55|2625.55|2625.87|2625.87|2622.79|2622.79|0
1606904100000|2020-12-02 10:15:00|2625.27|2625.27|2619.71|2619.71|2625.79|2625.79|2619.71|2619.71|0
1606904400000|2020-12-02 10:20:00|2619.65|2619.65|2614.01|2614.01|2619.65|2619.65|2613.88|2613.88|0
1606904700000|2020-12-02 10:25:00|2613.95|2613.95|2612.69|2612.69|2614.98|2614.98|2612.69|2612.69|0
1606905000000|2020-12-02 10:30:00|2612.68|2612.68|2609.31|2609.31|2613.81|2613.81|2609.26|2609.26|0
1606905300000|2020-12-02 10:35:00|2609.19|2609.19|2610.03|2610.03|2610.59|2610.59|2608.07|2608.07|0
1606905600000|2020-12-02 10:40:00|2609.8|2609.8|2610|2610|2610.71|2610.71|2607.28|2607.28|0
1606905900000|2020-12-02 10:45:00|2609.95|2609.95|2613.9|2613.9|2613.9|2613.9|2607.62|2607.62|0
1606906200000|2020-12-02 10:50:00|2613.94|2613.94|2616.07|2616.07|2616.54|2616.54|2613.68|2613.68|0
1606906500000|2020-12-02 10:55:00|2616.03|2616.03|2617.48|2617.48|2619.52|2619.52|2615.86|2615.86|0
1606906800000|2020-12-02 11:00:00|2617.43|2617.43|2617.93|2617.93|2618.26|2618.26|2615.29|2615.29|0
1606907100000|2020-12-02 11:05:00|2617.91|2617.91|2618.11|2618.11|2618.72|2618.72|2616|2616|0
1606907400000|2020-12-02 11:10:00|2618.17|2618.17|2620.9|2620.9|2620.94|2620.94|2617.92|2617.92|0
1606907700000|2020-12-02 11:15:00|2621.23|2621.23|2625|2625|2625|2625|2618.48|2618.48|0
1606908000000|2020-12-02 11:20:00|2624.89|2624.89|2623.17|2623.17|2625.08|2625.08|2621.52|2621.52|0
1606908300000|2020-12-02 11:25:00|2623.45|2623.45|2621.97|2621.97|2624.24|2624.24|2621.66|2621.66|0
1606908600000|2020-12-02 11:30:00|2622.03|2622.03|2622.95|2622.95|2623.94|2623.94|2621.64|2621.64|0
1606908900000|2020-12-02 11:35:00|2623.29|2623.29|2623.79|2623.79|2623.81|2623.81|2621.95|2621.95|0
1606909200000|2020-12-02 11:40:00|2623.83|2623.83|2626.19|2626.19|2627.2|2627.2|2622.86|2622.86|0
1606909500000|2020-12-02 11:45:00|2626.28|2626.28|2606.53|2606.53|2627.62|2627.62|2606.53|2606.53|0
1606909800000|2020-12-02 11:50:00|2606.52|2606.52|2613.71|2613.71|2613.75|2613.75|2604.26|2604.26|0
1606910100000|2020-12-02 11:55:00|2613.82|2613.82|2619.12|2619.12|2619.16|2619.16|2613.82|2613.82|0
1606910400000|2020-12-02 12:00:00|2619.18|2619.18|2621.18|2621.18|2621.18|2621.18|2617.61|2617.61|0
1606910700000|2020-12-02 12:05:00|2621.2|2621.2|2624.83|2624.83|2624.89|2624.89|2620.72|2620.72|0
1606911000000|2020-12-02 12:10:00|2624.34|2624.34|2626.43|2626.43|2627.97|2627.97|2622.84|2622.84|0
1606911300000|2020-12-02 12:15:00|2626.39|2626.39|2626.8|2626.8|2628.8|2628.8|2625.63|2625.63|0
1606911600000|2020-12-02 12:20:00|2626.64|2626.64|2625.7|2625.7|2626.64|2626.64|2623.91|2623.91|0
1606911900000|2020-12-02 12:25:00|2625.81|2625.81|2627.32|2627.32|2627.59|2627.59|2625.59|2625.59|0
1606912200000|2020-12-02 12:30:00|2627.34|2627.34|2626.81|2626.81|2628.81|2628.81|2625.25|2625.25|0
1606912500000|2020-12-02 12:35:00|2626.87|2626.87|2624.72|2624.72|2627.45|2627.45|2624.67|2624.67|0
1606912800000|2020-12-02 12:40:00|2624.78|2624.78|2619.79|2619.79|2625.5|2625.5|2619.41|2619.41|0
1606913100000|2020-12-02 12:45:00|2619.96|2619.96|2621.22|2621.22|2623.5|2623.5|2618.71|2618.71|0
1606913400000|2020-12-02 12:50:00|2620.89|2620.89|2621.11|2621.11|2621.11|2621.11|2618.25|2618.25|0
1606913700000|2020-12-02 12:55:00|2621.28|2621.28|2614.5|2614.5|2621.45|2621.45|2614.5|2614.5|0
1606914000000|2020-12-02 13:00:00|2614.38|2614.38|2618.98|2618.98|2619.02|2619.02|2614.38|2614.38|0
1606914300000|2020-12-02 13:05:00|2618.93|2618.93|2617.54|2617.54|2619.11|2619.11|2616.78|2616.78|0
1606914600000|2020-12-02 13:10:00|2617.88|2617.88|2614.97|2614.97|2618.59|2618.59|2614.75|2614.75|0
1606914900000|2020-12-02 13:15:00|2615.01|2615.01|2618.04|2618.04|2619.85|2619.85|2614.05|2614.05|0
1606915200000|2020-12-02 13:20:00|2618.08|2618.08|2620.14|2620.14|2621.64|2621.64|2617.76|2617.76|0
1606915500000|2020-12-02 13:25:00|2619.65|2619.65|2621.3|2621.3|2621.84|2621.84|2618.63|2618.63|0
1606915800000|2020-12-02 13:30:00|2621.42|2621.42|2621.34|2621.34|2624|2624|2621.34|2621.34|0
1606916100000|2020-12-02 13:35:00|2620.95|2620.95|2623.71|2623.71|2624.18|2624.18|2620.65|2620.65|0
1606916400000|2020-12-02 13:40:00|2623.6|2623.6|2625.02|2625.02|2625.02|2625.02|2621.73|2621.73|0
1606916700000|2020-12-02 13:45:00|2625.19|2625.19|2627.62|2627.62|2628.81|2628.81|2625.02|2625.02|0
1606917000000|2020-12-02 13:50:00|2627.75|2627.75|2630.05|2630.05|2631.16|2631.16|2627.7|2627.7|0
1606917300000|2020-12-02 13:55:00|2630.21|2630.21|2631.62|2631.62|2632.32|2632.32|2629.86|2629.86|0
1606917600000|2020-12-02 14:00:00|2631.78|2631.78|2638.44|2638.44|2638.6|2638.6|2630.85|2630.85|0
1606917900000|2020-12-02 14:05:00|2638.27|2638.27|2637.47|2637.47|2639.74|2639.74|2637.03|2637.03|0
1606918200000|2020-12-02 14:10:00|2637.31|2637.31|2638.18|2638.18|2639.25|2639.25|2636.32|2636.32|0
1606918500000|2020-12-02 14:15:00|2638.24|2638.24|2631.33|2631.33|2638.57|2638.57|2631.13|2631.13|0
1606918800000|2020-12-02 14:20:00|2631.5|2631.5|2629.01|2629.01|2631.89|2631.89|2626.84|2626.84|0
1606919100000|2020-12-02 14:25:00|2629.07|2629.07|2632.31|2632.31|2633.91|2633.91|2629.07|2629.07|0
1606919400000|2020-12-02 14:30:00|2632.14|2632.14|2637.26|2637.26|2637.26|2637.26|2625.85|2625.85|0
1606919700000|2020-12-02 14:35:00|2637.33|2637.33|2646.02|2646.02|2646.02|2646.02|2637.33|2637.33|0
1606920000000|2020-12-02 14:40:00|2646.35|2646.35|2647.33|2647.33|2648.36|2648.36|2641.77|2641.77|0
1606920300000|2020-12-02 14:45:00|2647.16|2647.16|2647.36|2647.36|2648.73|2648.73|2644.5|2644.5|0
1606920600000|2020-12-02 14:50:00|2646.86|2646.86|2648.41|2648.41|2650.88|2650.88|2644.72|2644.72|0
1606920900000|2020-12-02 14:55:00|2648.57|2648.57|2649.17|2649.17|2649.77|2649.77|2647.56|2647.56|0
1606921200000|2020-12-02 15:00:00|2649|2649|2650.8|2650.8|2651.11|2651.11|2648.29|2648.29|0
1606921500000|2020-12-02 15:05:00|2650.78|2650.78|2646.73|2646.73|2650.88|2650.88|2645.5|2645.5|0
1606921800000|2020-12-02 15:10:00|2647.23|2647.23|2647.25|2647.25|2649.57|2649.57|2647.22|2647.22|0
1606922100000|2020-12-02 15:15:00|2647.24|2647.24|2648.12|2648.12|2649.57|2649.57|2646.68|2646.68|0
1606922400000|2020-12-02 15:20:00|2648.06|2648.06|2650.5|2650.5|2650.9|2650.9|2646.24|2646.24|0
1606922700000|2020-12-02 15:25:00|2650.17|2650.17|2654.54|2654.54|2654.78|2654.78|2649.12|2649.12|0
1606923000000|2020-12-02 15:30:00|2654.37|2654.37|2652.52|2652.52|2655.32|2655.32|2652.52|2652.52|0
1606923300000|2020-12-02 15:35:00|2652.46|2652.46|2654.52|2654.52|2654.58|2654.58|2651.53|2651.53|0
1606923600000|2020-12-02 15:40:00|2654.41|2654.41|2661.6|2661.6|2662.07|2662.07|2654.41|2654.41|0
1606923900000|2020-12-02 15:45:00|2661.56|2661.56|2658.58|2658.58|2662.12|2662.12|2657.42|2657.42|0
1606924200000|2020-12-02 15:50:00|2658.52|2658.52|2660.16|2660.16|2661.09|2661.09|2657.8|2657.8|0
1606924500000|2020-12-02 15:55:00|2660.57|2660.57|2665.53|2665.53|2665.82|2665.82|2660.21|2660.21|0
1606924800000|2020-12-02 16:00:00|2665.37|2665.37|2667.92|2667.92|2668.41|2668.41|2664.04|2664.04|0
1606925100000|2020-12-02 16:05:00|2668.03|2668.03|2671.64|2671.64|2672.53|2672.53|2668.02|2668.02|0
1606925400000|2020-12-02 16:10:00|2671.47|2671.47|2673.6|2673.6|2675.79|2675.79|2670.6|2670.6|0
1606925700000|2020-12-02 16:15:00|2673.27|2673.27|2672.3|2672.3|2673.61|2673.61|2669.49|2669.49|0
1606926000000|2020-12-02 16:20:00|2672.33|2672.33|2670.6|2670.6|2673.39|2673.39|2670.6|2670.6|0
1606926300000|2020-12-02 16:25:00|2670.26|2670.26|2665.1|2665.1|2672.63|2672.63|2664.43|2664.43|0
1606983300000|2020-12-03 08:15:00|2644.91|2644.91|2652.57|2652.57|2653.09|2653.09|2642.79|2642.79|0
1606983600000|2020-12-03 08:20:00|2652.63|2652.63|2653.68|2653.68|2654.58|2654.58|2649.74|2649.74|0
1606983900000|2020-12-03 08:25:00|2653.51|2653.51|2661.64|2661.64|2661.73|2661.73|2651.52|2651.52|0
1606984200000|2020-12-03 08:30:00|2661.68|2661.68|2651.23|2651.23|2663.2|2663.2|2651.23|2651.23|0
1606984500000|2020-12-03 08:35:00|2651.19|2651.19|2653.89|2653.89|2656.94|2656.94|2651.19|2651.19|0
1606984800000|2020-12-03 08:40:00|2653.86|2653.86|2654.28|2654.28|2656.92|2656.92|2653.45|2653.45|0
1606985100000|2020-12-03 08:45:00|2653.78|2653.78|2650.18|2650.18|2653.8|2653.8|2648.1|2648.1|0
1606985400000|2020-12-03 08:50:00|2650.13|2650.13|2648.18|2648.18|2651.48|2651.48|2648.13|2648.13|0
1606985700000|2020-12-03 08:55:00|2648.22|2648.22|2653.18|2653.18|2653.27|2653.27|2648.22|2648.22|0
1606986000000|2020-12-03 09:00:00|2653.52|2653.52|2656.07|2656.07|2656.55|2656.55|2650.44|2650.44|0
1606986300000|2020-12-03 09:05:00|2656.57|2656.57|2652.64|2652.64|2660.96|2660.96|2652.61|2652.61|0
1606986600000|2020-12-03 09:10:00|2652.66|2652.66|2656.06|2656.06|2658.13|2658.13|2652.66|2652.66|0
1606986900000|2020-12-03 09:15:00|2655.89|2655.89|2661.38|2661.38|2661.82|2661.82|2653.2|2653.2|0
1606987200000|2020-12-03 09:20:00|2661.26|2661.26|2656.06|2656.06|2661.33|2661.33|2656.03|2656.03|0
1606987500000|2020-12-03 09:25:00|2656.02|2656.02|2652.48|2652.48|2656.31|2656.31|2652.12|2652.12|0
1606987800000|2020-12-03 09:30:00|2652.25|2652.25|2649.32|2649.32|2652.25|2652.25|2648.85|2648.85|0
1606988100000|2020-12-03 09:35:00|2649.36|2649.36|2649.22|2649.22|2651.23|2651.23|2648.78|2648.78|0
1606988400000|2020-12-03 09:40:00|2649.23|2649.23|2644.41|2644.41|2649.23|2649.23|2644.41|2644.41|0
1606988700000|2020-12-03 09:45:00|2644.53|2644.53|2648.56|2648.56|2651.66|2651.66|2644.53|2644.53|0
1606989000000|2020-12-03 09:50:00|2648.89|2648.89|2649.28|2649.28|2649.48|2649.48|2648.33|2648.33|0
1606989300000|2020-12-03 09:55:00|2649.61|2649.61|2650.25|2650.25|2651.47|2651.47|2648.08|2648.08|0
1606989600000|2020-12-03 10:00:00|2650.34|2650.34|2658.08|2658.08|2658.1|2658.1|2650.34|2650.34|0
1606989900000|2020-12-03 10:05:00|2658.09|2658.09|2661.56|2661.56|2661.94|2661.94|2658.08|2658.08|0
1606990200000|2020-12-03 10:10:00|2661.62|2661.62|2656.74|2656.74|2663.23|2663.23|2656|2656|0
1606990500000|2020-12-03 10:15:00|2656.79|2656.79|2659.12|2659.12|2660.27|2660.27|2656.71|2656.71|0
1606990800000|2020-12-03 10:20:00|2658.95|2658.95|2661.04|2661.04|2662.41|2662.41|2658.95|2658.95|0
1606991100000|2020-12-03 10:25:00|2661.38|2661.38|2663.85|2663.85|2664.76|2664.76|2659.44|2659.44|0
1606991400000|2020-12-03 10:30:00|2663.91|2663.91|2663.82|2663.82|2665.87|2665.87|2663.62|2663.62|0
1606991700000|2020-12-03 10:35:00|2663.86|2663.86|2666.56|2666.56|2668.25|2668.25|2662.68|2662.68|0
1606992000000|2020-12-03 10:40:00|2666.6|2666.6|2668.08|2668.08|2668.4|2668.4|2666.02|2666.02|0
1606992300000|2020-12-03 10:45:00|2668.12|2668.12|2665.2|2665.2|2668.28|2668.28|2664.65|2664.65|0
1606992600000|2020-12-03 10:50:00|2665.03|2665.03|2662.98|2662.98|2665.04|2665.04|2661.06|2661.06|0
1606992900000|2020-12-03 10:55:00|2663.01|2663.01|2664.95|2664.95|2665.51|2665.51|2662.51|2662.51|0
1606993200000|2020-12-03 11:00:00|2664.72|2664.72|2666.32|2666.32|2667.17|2667.17|2664.28|2664.28|0
1606993500000|2020-12-03 11:05:00|2666.36|2666.36|2672.13|2672.13|2672.3|2672.3|2666.36|2666.36|0
1606993800000|2020-12-03 11:10:00|2672.18|2672.18|2676.7|2676.7|2676.7|2676.7|2671.87|2671.87|0
1606994100000|2020-12-03 11:15:00|2676.53|2676.53|2678.37|2678.37|2678.37|2678.37|2675.51|2675.51|0
1606994400000|2020-12-03 11:20:00|2678.54|2678.54|2676.2|2676.2|2680.48|2680.48|2674.8|2674.8|0
1606994700000|2020-12-03 11:25:00|2676.16|2676.16|2674.55|2674.55|2676.62|2676.62|2674.55|2674.55|0
1606995000000|2020-12-03 11:30:00|2674.52|2674.52|2675.22|2675.22|2675.5|2675.5|2674|2674|0
1606995300000|2020-12-03 11:35:00|2675.39|2675.39|2675.48|2675.48|2676.8|2676.8|2675.12|2675.12|0
1606995600000|2020-12-03 11:40:00|2675.65|2675.65|2678.31|2678.31|2678.35|2678.35|2675.65|2675.65|0
1606995900000|2020-12-03 11:45:00|2678.34|2678.34|2675.91|2675.91|2679.01|2679.01|2675.91|2675.91|0
1606996200000|2020-12-03 11:50:00|2675.88|2675.88|2674.28|2674.28|2675.88|2675.88|2673.57|2673.57|0
1606996500000|2020-12-03 11:55:00|2674.39|2674.39|2675.32|2675.32|2675.9|2675.9|2672.37|2672.37|0
1606996800000|2020-12-03 12:00:00|2675.43|2675.43|2676|2676|2677.71|2677.71|2675.2|2675.2|0
1606997100000|2020-12-03 12:05:00|2675.94|2675.94|2674.6|2674.6|2677.31|2677.31|2674.43|2674.43|0
1606997400000|2020-12-03 12:10:00|2674.66|2674.66|2673.54|2673.54|2675.17|2675.17|2673.54|2673.54|0
1606997700000|2020-12-03 12:15:00|2673.47|2673.47|2669.95|2669.95|2673.47|2673.47|2669.21|2669.21|0
1606998000000|2020-12-03 12:20:00|2669.78|2669.78|2669.51|2669.51|2671.39|2671.39|2667.8|2667.8|0
1606998300000|2020-12-03 12:25:00|2669.85|2669.85|2673.15|2673.15|2673.32|2673.32|2669.85|2669.85|0
1606998600000|2020-12-03 12:30:00|2673.09|2673.09|2674.27|2674.27|2675.12|2675.12|2671.44|2671.44|0
1606998900000|2020-12-03 12:35:00|2674.18|2674.18|2671.84|2671.84|2674.18|2674.18|2671.82|2671.82|0
1606999200000|2020-12-03 12:40:00|2672.01|2672.01|2671.01|2671.01|2672.22|2672.22|2668.46|2668.46|0
1606999500000|2020-12-03 12:45:00|2670.84|2670.84|2674.35|2674.35|2674.35|2674.35|2670.1|2670.1|0
1606999800000|2020-12-03 12:50:00|2674.41|2674.41|2670.43|2670.43|2674.68|2674.68|2670.35|2670.35|0
1607000100000|2020-12-03 12:55:00|2670.21|2670.21|2665.45|2665.45|2670.21|2670.21|2664.42|2664.42|0
1607000400000|2020-12-03 13:00:00|2665.44|2665.44|2661.93|2661.93|2665.44|2665.44|2659.34|2659.34|0
1607000700000|2020-12-03 13:05:00|2661.97|2661.97|2669.42|2669.42|2669.43|2669.43|2661.97|2661.97|0
1607001000000|2020-12-03 13:10:00|2669.39|2669.39|2671.9|2671.9|2673.93|2673.93|2669.39|2669.39|0
1607001300000|2020-12-03 13:15:00|2672.06|2672.06|2672.65|2672.65|2673.73|2673.73|2668.55|2668.55|0
1607001600000|2020-12-03 13:20:00|2672.7|2672.7|2678.05|2678.05|2678.11|2678.11|2672.7|2672.7|0
1607001900000|2020-12-03 13:25:00|2678.14|2678.14|2674.81|2674.81|2678.82|2678.82|2674.69|2674.69|0
1607002200000|2020-12-03 13:30:00|2674.65|2674.65|2674.8|2674.8|2676.14|2676.14|2673.91|2673.91|0
1607002500000|2020-12-03 13:35:00|2674.63|2674.63|2671.17|2671.17|2675.44|2675.44|2671.14|2671.14|0
1607002800000|2020-12-03 13:40:00|2671.21|2671.21|2665.89|2665.89|2671.85|2671.85|2665.89|2665.89|0
1607003100000|2020-12-03 13:45:00|2665.98|2665.98|2670.81|2670.81|2670.81|2670.81|2665.57|2665.57|0
1607003400000|2020-12-03 13:50:00|2670.87|2670.87|2668.79|2668.79|2671.41|2671.41|2667.4|2667.4|0
1607003700000|2020-12-03 13:55:00|2668.46|2668.46|2667.73|2667.73|2669.21|2669.21|2666.36|2666.36|0
1607004000000|2020-12-03 14:00:00|2667.85|2667.85|2667.86|2667.86|2667.86|2667.86|2665.51|2665.51|0
1607004300000|2020-12-03 14:05:00|2667.8|2667.8|2667.99|2667.99|2668.67|2668.67|2666.67|2666.67|0
1607004600000|2020-12-03 14:10:00|2667.83|2667.83|2669.75|2669.75|2670.32|2670.32|2667.27|2667.27|0
1607004900000|2020-12-03 14:15:00|2669.63|2669.63|2668.35|2668.35|2670.65|2670.65|2667.86|2667.86|0
1607005200000|2020-12-03 14:20:00|2668.38|2668.38|2668.57|2668.57|2670.08|2670.08|2668.18|2668.18|0
1607005500000|2020-12-03 14:25:00|2668.51|2668.51|2668.29|2668.29|2668.74|2668.74|2664.42|2664.42|0
1607005800000|2020-12-03 14:30:00|2668.46|2668.46|2670.4|2670.4|2674.43|2674.43|2667.63|2667.63|0
1607006100000|2020-12-03 14:35:00|2670.36|2670.36|2672.18|2672.18|2672.66|2672.66|2663.85|2663.85|0
1607006400000|2020-12-03 14:40:00|2672.02|2672.02|2676.35|2676.35|2676.35|2676.35|2670.47|2670.47|0
1607006700000|2020-12-03 14:45:00|2676.02|2676.02|2676.54|2676.54|2679.59|2679.59|2675.2|2675.2|0
1607007000000|2020-12-03 14:50:00|2676.87|2676.87|2678.05|2678.05|2678.38|2678.38|2676.41|2676.41|0
1607007300000|2020-12-03 14:55:00|2677.82|2677.82|2684.39|2684.39|2686.99|2686.99|2677.57|2677.57|0
1607007600000|2020-12-03 15:00:00|2684.44|2684.44|2686.47|2686.47|2687.22|2687.22|2682.12|2682.12|0
1607007900000|2020-12-03 15:05:00|2686.58|2686.58|2684.73|2684.73|2687.87|2687.87|2684.04|2684.04|0
1607008200000|2020-12-03 15:10:00|2684.67|2684.67|2688.53|2688.53|2688.53|2688.53|2682.34|2682.34|0
1607008500000|2020-12-03 15:15:00|2688.62|2688.62|2695.88|2695.88|2697.16|2697.16|2688.48|2688.48|0
1607008800000|2020-12-03 15:20:00|2695.92|2695.92|2693.88|2693.88|2696.95|2696.95|2692.6|2692.6|0
1607009100000|2020-12-03 15:25:00|2693.82|2693.82|2697.48|2697.48|2698.34|2698.34|2691.37|2691.37|0
1607009400000|2020-12-03 15:30:00|2697.37|2697.37|2698.68|2698.68|2698.85|2698.85|2695.1|2695.1|0
1607009700000|2020-12-03 15:35:00|2698.72|2698.72|2696.33|2696.33|2699.4|2699.4|2696.2|2696.2|0
1607010000000|2020-12-03 15:40:00|2696.28|2696.28|2695.85|2695.85|2696.52|2696.52|2692.38|2692.38|0
1607010300000|2020-12-03 15:45:00|2695.91|2695.91|2691.69|2691.69|2696.5|2696.5|2690.44|2690.44|0
1607010600000|2020-12-03 15:50:00|2691.86|2691.86|2692.77|2692.77|2693.47|2693.47|2690.93|2690.93|0
1607010900000|2020-12-03 15:55:00|2692.6|2692.6|2691.06|2691.06|2694.46|2694.46|2691.06|2691.06|0
1607011200000|2020-12-03 16:00:00|2690.56|2690.56|2690.43|2690.43|2692.65|2692.65|2689.49|2689.49|0
1607011500000|2020-12-03 16:05:00|2690.37|2690.37|2690.03|2690.03|2692.84|2692.84|2690.03|2690.03|0
1607011800000|2020-12-03 16:10:00|2689.85|2689.85|2685.36|2685.36|2689.85|2689.85|2682.45|2682.45|0
1607012100000|2020-12-03 16:15:00|2685.52|2685.52|2685.65|2685.65|2688.68|2688.68|2685.16|2685.16|0
1607012400000|2020-12-03 16:20:00|2685.82|2685.82|2684.33|2684.33|2686.68|2686.68|2684.23|2684.23|0
1607012700000|2020-12-03 16:25:00|2684.39|2684.39|2682.47|2682.47|2686|2686|2682.19|2682.19|0
1607069700000|2020-12-04 08:15:00|2675.94|2675.94|2677.39|2677.39|2682|2682|2674.22|2674.22|0
1607070000000|2020-12-04 08:20:00|2678.05|2678.05|2679.41|2679.41|2683.92|2683.92|2675.3|2675.3|0
1607070300000|2020-12-04 08:25:00|2679.63|2679.63|2684.18|2684.18|2684.21|2684.21|2678.04|2678.04|0
1607070600000|2020-12-04 08:30:00|2684.15|2684.15|2686.45|2686.45|2688.41|2688.41|2684.15|2684.15|0
1607070900000|2020-12-04 08:35:00|2686.95|2686.95|2682.65|2682.65|2688.29|2688.29|2680.83|2680.83|0
1607071200000|2020-12-04 08:40:00|2682.32|2682.32|2680.59|2680.59|2684.17|2684.17|2680.44|2680.44|0
1607071500000|2020-12-04 08:45:00|2680.51|2680.51|2682.44|2682.44|2682.71|2682.71|2679.37|2679.37|0
1607071800000|2020-12-04 08:50:00|2682.57|2682.57|2683.28|2683.28|2684.34|2684.34|2681.49|2681.49|0
1607072100000|2020-12-04 08:55:00|2683.24|2683.24|2687.14|2687.14|2688.42|2688.42|2682.78|2682.78|0
1607072400000|2020-12-04 09:00:00|2687.08|2687.08|2688.56|2688.56|2690.43|2690.43|2686.21|2686.21|0
1607072700000|2020-12-04 09:05:00|2688.45|2688.45|2688.55|2688.55|2690.38|2690.38|2687.65|2687.65|0
1607073000000|2020-12-04 09:10:00|2688.56|2688.56|2689.62|2689.62|2694.34|2694.34|2688.55|2688.55|0
1607073300000|2020-12-04 09:15:00|2689.28|2689.28|2690.55|2690.55|2690.55|2690.55|2687.69|2687.69|0
1607073600000|2020-12-04 09:20:00|2690.77|2690.77|2689.08|2689.08|2691.52|2691.52|2687.68|2687.68|0
1607073900000|2020-12-04 09:25:00|2688.91|2688.91|2690.16|2690.16|2690.22|2690.22|2687.9|2687.9|0
1607074200000|2020-12-04 09:30:00|2690.14|2690.14|2687.79|2687.79|2692.23|2692.23|2687.69|2687.69|0
1607074500000|2020-12-04 09:35:00|2687.85|2687.85|2693.42|2693.42|2693.42|2693.42|2687.68|2687.68|0
1607074800000|2020-12-04 09:40:00|2693.48|2693.48|2694.97|2694.97|2696.37|2696.37|2691.15|2691.15|0
1607075100000|2020-12-04 09:45:00|2695.25|2695.25|2704.92|2704.92|2705.67|2705.67|2695.25|2695.25|0
1607075400000|2020-12-04 09:50:00|2704.94|2704.94|2708.01|2708.01|2709.61|2709.61|2704.26|2704.26|0
1607075700000|2020-12-04 09:55:00|2708.02|2708.02|2701.98|2701.98|2708.02|2708.02|2701.79|2701.79|0
1607076000000|2020-12-04 10:00:00|2702.15|2702.15|2697.75|2697.75|2703.56|2703.56|2692.23|2692.23|0
1607076300000|2020-12-04 10:05:00|2697.77|2697.77|2701.28|2701.28|2701.95|2701.95|2697.77|2697.77|0
1607076600000|2020-12-04 10:10:00|2701.12|2701.12|2697.45|2697.45|2701.15|2701.15|2697.45|2697.45|0
1607076900000|2020-12-04 10:15:00|2697.28|2697.28|2706.06|2706.06|2706.37|2706.37|2697.18|2697.18|0
1607077200000|2020-12-04 10:20:00|2706.17|2706.17|2701|2701|2707.71|2707.71|2700.94|2700.94|0
1607077500000|2020-12-04 10:25:00|2700.89|2700.89|2699.31|2699.31|2701.57|2701.57|2697.54|2697.54|0
1607077800000|2020-12-04 10:30:00|2699.48|2699.48|2701.41|2701.41|2701.41|2701.41|2698.8|2698.8|0
1607078100000|2020-12-04 10:35:00|2701.53|2701.53|2705.95|2705.95|2705.95|2705.95|2701.11|2701.11|0
1607078400000|2020-12-04 10:40:00|2705.96|2705.96|2707.31|2707.31|2707.31|2707.31|2704.04|2704.04|0
1607078700000|2020-12-04 10:45:00|2707.81|2707.81|2711.05|2711.05|2711.22|2711.22|2706.38|2706.38|0
1607079000000|2020-12-04 10:50:00|2710.93|2710.93|2714.69|2714.69|2716.17|2716.17|2710.79|2710.79|0
1607079300000|2020-12-04 10:55:00|2714.7|2714.7|2711.41|2711.41|2715.99|2715.99|2711.1|2711.1|0
1607079600000|2020-12-04 11:00:00|2711.58|2711.58|2715.09|2715.09|2717.11|2717.11|2711.58|2711.58|0
1607079900000|2020-12-04 11:05:00|2714.42|2714.42|2715.12|2715.12|2716.19|2716.19|2713.84|2713.84|0
1607080200000|2020-12-04 11:10:00|2715.09|2715.09|2714.72|2714.72|2717.07|2717.07|2714.64|2714.64|0
1607080500000|2020-12-04 11:15:00|2714.63|2714.63|2709.81|2709.81|2715.17|2715.17|2709.54|2709.54|0
1607080800000|2020-12-04 11:20:00|2709.8|2709.8|2708.22|2708.22|2710.52|2710.52|2707.51|2707.51|0
1607081100000|2020-12-04 11:25:00|2708.17|2708.17|2710.07|2710.07|2712.26|2712.26|2708.08|2708.08|0
1607081400000|2020-12-04 11:30:00|2710.13|2710.13|2712.54|2712.54|2712.71|2712.71|2709.95|2709.95|0
1607081700000|2020-12-04 11:35:00|2712.71|2712.71|2714.74|2714.74|2715.85|2715.85|2712.37|2712.37|0
1607082000000|2020-12-04 11:40:00|2714.73|2714.73|2713.91|2713.91|2715.3|2715.3|2712.85|2712.85|0
1607082300000|2020-12-04 11:45:00|2713.79|2713.79|2713.22|2713.22|2713.79|2713.79|2711.36|2711.36|0
1607082600000|2020-12-04 11:50:00|2713.26|2713.26|2713.95|2713.95|2713.95|2713.95|2712.37|2712.37|0
1607082900000|2020-12-04 11:55:00|2714|2714|2714.98|2714.98|2716.15|2716.15|2714|2714|0
1607083200000|2020-12-04 12:00:00|2714.81|2714.81|2713.92|2713.92|2715.49|2715.49|2713.31|2713.31|0
1607083500000|2020-12-04 12:05:00|2714.15|2714.15|2715.4|2715.4|2715.8|2715.8|2713.54|2713.54|0
1607083800000|2020-12-04 12:10:00|2715.23|2715.23|2715.99|2715.99|2717.64|2717.64|2714.05|2714.05|0
1607084100000|2020-12-04 12:15:00|2715.71|2715.71|2718.08|2718.08|2718.25|2718.25|2714.04|2714.04|0
1607084400000|2020-12-04 12:20:00|2718.03|2718.03|2717.64|2717.64|2718.78|2718.78|2717.58|2717.58|0
1607084700000|2020-12-04 12:25:00|2717.74|2717.74|2717|2717|2717.78|2717.78|2714.18|2714.18|0
1607085000000|2020-12-04 12:30:00|2717.11|2717.11|2714.75|2714.75|2717.37|2717.37|2714.2|2714.2|0
1607085300000|2020-12-04 12:35:00|2714.87|2714.87|2720.07|2720.07|2720.07|2720.07|2714.87|2714.87|0
1607085600000|2020-12-04 12:40:00|2720.08|2720.08|2721.25|2721.25|2721.85|2721.85|2718.97|2718.97|0
1607085900000|2020-12-04 12:45:00|2721.29|2721.29|2717.29|2717.29|2721.29|2721.29|2717.24|2717.24|0
1607086200000|2020-12-04 12:50:00|2717.12|2717.12|2715.93|2715.93|2717.12|2717.12|2714.9|2714.9|0
1607086500000|2020-12-04 12:55:00|2715.7|2715.7|2715.65|2715.65|2717.88|2717.88|2714.66|2714.66|0
1607086800000|2020-12-04 13:00:00|2715.77|2715.77|2712.56|2712.56|2715.77|2715.77|2712.1|2712.1|0
1607087100000|2020-12-04 13:05:00|2712.4|2712.4|2715.14|2715.14|2715.17|2715.17|2711.92|2711.92|0
1607087400000|2020-12-04 13:10:00|2715.32|2715.32|2715.44|2715.44|2715.55|2715.55|2714.49|2714.49|0
1607087700000|2020-12-04 13:15:00|2715.11|2715.11|2714.62|2714.62|2716.28|2716.28|2714.58|2714.58|0
1607088000000|2020-12-04 13:20:00|2714.66|2714.66|2712.42|2712.42|2714.83|2714.83|2712.16|2712.16|0
1607088300000|2020-12-04 13:25:00|2712.58|2712.58|2708.41|2708.41|2712.58|2712.58|2707.77|2707.77|0
1607088600000|2020-12-04 13:30:00|2708.08|2708.08|2708.8|2708.8|2711.74|2711.74|2704.5|2704.5|0
1607088900000|2020-12-04 13:35:00|2708.69|2708.69|2708.81|2708.81|2710.11|2710.11|2707.49|2707.49|0
1607089200000|2020-12-04 13:40:00|2708.65|2708.65|2706.77|2706.77|2708.76|2708.76|2706.17|2706.17|0
1607089500000|2020-12-04 13:45:00|2706.85|2706.85|2707.68|2707.68|2708.67|2708.67|2706.78|2706.78|0
1607089800000|2020-12-04 13:50:00|2707.74|2707.74|2705.92|2705.92|2709|2709|2705.87|2705.87|0
1607090100000|2020-12-04 13:55:00|2705.94|2705.94|2704.79|2704.79|2706.67|2706.67|2704.02|2704.02|0
1607090400000|2020-12-04 14:00:00|2704.75|2704.75|2703.17|2703.17|2705.2|2705.2|2703.17|2703.17|0
1607090700000|2020-12-04 14:05:00|2703.22|2703.22|2701.84|2701.84|2704.27|2704.27|2701.79|2701.79|0
1607091000000|2020-12-04 14:10:00|2701.79|2701.79|2706.28|2706.28|2706.45|2706.45|2699.95|2699.95|0
1607091300000|2020-12-04 14:15:00|2706.16|2706.16|2702.44|2702.44|2706.43|2706.43|2702.16|2702.16|0
1607091600000|2020-12-04 14:20:00|2702.41|2702.41|2703.19|2703.19|2703.37|2703.37|2701.56|2701.56|0
1607091900000|2020-12-04 14:25:00|2702.95|2702.95|2705.57|2705.57|2705.77|2705.77|2702.85|2702.85|0
1607092200000|2020-12-04 14:30:00|2705.52|2705.52|2712.7|2712.7|2712.7|2712.7|2704.46|2704.46|0
1607092500000|2020-12-04 14:35:00|2712.37|2712.37|2711.47|2711.47|2714.11|2714.11|2711.01|2711.01|0
1607092800000|2020-12-04 14:40:00|2711.64|2711.64|2715.66|2715.66|2715.98|2715.98|2710|2710|0
1607093100000|2020-12-04 14:45:00|2715.68|2715.68|2709.8|2709.8|2717.12|2717.12|2709.35|2709.35|0
1607093400000|2020-12-04 14:50:00|2709.84|2709.84|2705.06|2705.06|2710.33|2710.33|2703.31|2703.31|0
1607093700000|2020-12-04 14:55:00|2705.39|2705.39|2707.44|2707.44|2708.34|2708.34|2704.28|2704.28|0
1607094000000|2020-12-04 15:00:00|2707.27|2707.27|2701.95|2701.95|2708.01|2708.01|2700.45|2700.45|0
1607094300000|2020-12-04 15:05:00|2701.78|2701.78|2704.09|2704.09|2704.09|2704.09|2699.64|2699.64|0
1607094600000|2020-12-04 15:10:00|2704.59|2704.59|2707.15|2707.15|2707.15|2707.15|2703.8|2703.8|0
1607094900000|2020-12-04 15:15:00|2707.03|2707.03|2707.05|2707.05|2708.75|2708.75|2706.59|2706.59|0
1607095200000|2020-12-04 15:20:00|2707.22|2707.22|2708.78|2708.78|2708.97|2708.97|2705.76|2705.76|0
1607095500000|2020-12-04 15:25:00|2708.82|2708.82|2704.21|2704.21|2709.51|2709.51|2704.16|2704.16|0
1607095800000|2020-12-04 15:30:00|2704.16|2704.16|2691.96|2691.96|2704.16|2704.16|2691.53|2691.53|0
1607096100000|2020-12-04 15:35:00|2691.95|2691.95|2697.06|2697.06|2697.22|2697.22|2691.51|2691.51|0
1607096400000|2020-12-04 15:40:00|2697.62|2697.62|2700.38|2700.38|2700.59|2700.59|2697.51|2697.51|0
1607096700000|2020-12-04 15:45:00|2700.44|2700.44|2696.05|2696.05|2700.44|2700.44|2693.86|2693.86|0
1607097000000|2020-12-04 15:50:00|2696.22|2696.22|2694.1|2694.1|2697.55|2697.55|2693.87|2693.87|0
1607097300000|2020-12-04 15:55:00|2694.16|2694.16|2692.69|2692.69|2695.85|2695.85|2692.65|2692.65|0
1607097600000|2020-12-04 16:00:00|2692.74|2692.74|2691.55|2691.55|2694.67|2694.67|2690.87|2690.87|0
1607097900000|2020-12-04 16:05:00|2691.38|2691.38|2690.07|2690.07|2693.8|2693.8|2688.51|2688.51|0
1607098200000|2020-12-04 16:10:00|2690.01|2690.01|2690.71|2690.71|2691.05|2691.05|2687.84|2687.84|0
1607098500000|2020-12-04 16:15:00|2690.54|2690.54|2687.52|2687.52|2690.54|2690.54|2687.13|2687.13|0
1607098800000|2020-12-04 16:20:00|2687.36|2687.36|2692.42|2692.42|2693|2693|2687.19|2687.19|0
1607099100000|2020-12-04 16:25:00|2692.36|2692.36|2696.47|2696.47|2696.57|2696.57|2692.36|2692.36|0
1607328900000|2020-12-07 08:15:00|2639.69|2639.69|2644.38|2644.38|2650.04|2650.04|2638.37|2638.37|0
1607329200000|2020-12-07 08:20:00|2644.36|2644.36|2635.75|2635.75|2644.36|2644.36|2634.19|2634.19|0
1607329500000|2020-12-07 08:25:00|2633.75|2633.75|2625|2625|2634.18|2634.18|2623.21|2623.21|0
1607329800000|2020-12-07 08:30:00|2624.88|2624.88|2624.44|2624.44|2628.95|2628.95|2624.11|2624.11|0
1607330100000|2020-12-07 08:35:00|2624.21|2624.21|2622.83|2622.83|2625.58|2625.58|2622.09|2622.09|0
1607330400000|2020-12-07 08:40:00|2623.06|2623.06|2610.71|2610.71|2623.11|2623.11|2610.43|2610.43|0
1607330700000|2020-12-07 08:45:00|2610.69|2610.69|2611.65|2611.65|2613.78|2613.78|2608.76|2608.76|0
1607331000000|2020-12-07 08:50:00|2611.54|2611.54|2615.55|2615.55|2619.37|2619.37|2610.94|2610.94|0
1607331300000|2020-12-07 08:55:00|2615.66|2615.66|2616.72|2616.72|2618.73|2618.73|2615.06|2615.06|0
1607331600000|2020-12-07 09:00:00|2617.05|2617.05|2615.91|2615.91|2620.86|2620.86|2615.2|2615.2|0
1607331900000|2020-12-07 09:05:00|2616.24|2616.24|2622.49|2622.49|2622.55|2622.55|2615.19|2615.19|0
1607332200000|2020-12-07 09:10:00|2622.99|2622.99|2629.45|2629.45|2629.73|2629.73|2622.99|2622.99|0
1607332500000|2020-12-07 09:15:00|2629.1|2629.1|2634.03|2634.03|2634.03|2634.03|2629.1|2629.1|0
1607332800000|2020-12-07 09:20:00|2634.17|2634.17|2640|2640|2640.64|2640.64|2634.17|2634.17|0
1607333100000|2020-12-07 09:25:00|2639.91|2639.91|2644.04|2644.04|2644.04|2644.04|2639.83|2639.83|0
1607333400000|2020-12-07 09:30:00|2643.96|2643.96|2651.44|2651.44|2652.09|2652.09|2643.9|2643.9|0
1607333700000|2020-12-07 09:35:00|2651.27|2651.27|2648.85|2648.85|2653.25|2653.25|2648.06|2648.06|0
1607334000000|2020-12-07 09:40:00|2648.79|2648.79|2649.92|2649.92|2651.49|2651.49|2647.14|2647.14|0
1607334300000|2020-12-07 09:45:00|2649.85|2649.85|2647.28|2647.28|2649.85|2649.85|2643.98|2643.98|0
1607334600000|2020-12-07 09:50:00|2647.4|2647.4|2645.55|2645.55|2649.15|2649.15|2645.44|2645.44|0
1607334900000|2020-12-07 09:55:00|2645.89|2645.89|2648.61|2648.61|2650.09|2650.09|2645.83|2645.83|0
1607335200000|2020-12-07 10:00:00|2648.66|2648.66|2647.78|2647.78|2649.42|2649.42|2646.58|2646.58|0
1607335500000|2020-12-07 10:05:00|2647.86|2647.86|2649.52|2649.52|2651.09|2651.09|2647.69|2647.69|0
1607335800000|2020-12-07 10:10:00|2649.57|2649.57|2644.47|2644.47|2649.59|2649.59|2644.47|2644.47|0
1607336100000|2020-12-07 10:15:00|2644.42|2644.42|2648.25|2648.25|2648.25|2648.25|2641.99|2641.99|0
1607336400000|2020-12-07 10:20:00|2648.58|2648.58|2650.7|2650.7|2651.18|2651.18|2648.58|2648.58|0
1607336700000|2020-12-07 10:25:00|2651.25|2651.25|2654.11|2654.11|2654.85|2654.85|2651.09|2651.09|0
1607337000000|2020-12-07 10:30:00|2653.45|2653.45|2645.38|2645.38|2653.78|2653.78|2645.14|2645.14|0
1607337300000|2020-12-07 10:35:00|2645.44|2645.44|2644.88|2644.88|2646.94|2646.94|2644.57|2644.57|0
1607337600000|2020-12-07 10:40:00|2643.88|2643.88|2645.35|2645.35|2646.78|2646.78|2643.88|2643.88|0
1607337900000|2020-12-07 10:45:00|2645.44|2645.44|2645.04|2645.04|2645.51|2645.51|2644.28|2644.28|0
1607338200000|2020-12-07 10:50:00|2644.98|2644.98|2645.11|2645.11|2646.35|2646.35|2644.18|2644.18|0
1607338500000|2020-12-07 10:55:00|2645.12|2645.12|2640.31|2640.31|2645.4|2645.4|2640.31|2640.31|0
1607338800000|2020-12-07 11:00:00|2640.27|2640.27|2649.31|2649.31|2649.31|2649.31|2640.05|2640.05|0
1607339100000|2020-12-07 11:05:00|2649.35|2649.35|2650.43|2650.43|2653.37|2653.37|2648.79|2648.79|0
1607339400000|2020-12-07 11:10:00|2650.26|2650.26|2651.21|2651.21|2653.63|2653.63|2650.11|2650.11|0
1607339700000|2020-12-07 11:15:00|2651.09|2651.09|2649.38|2649.38|2651.71|2651.71|2648.85|2648.85|0
1607340000000|2020-12-07 11:20:00|2649.32|2649.32|2652.85|2652.85|2652.85|2652.85|2649.32|2649.32|0
1607340300000|2020-12-07 11:25:00|2652.91|2652.91|2653.09|2653.09|2654.93|2654.93|2652.75|2652.75|0
1607340600000|2020-12-07 11:30:00|2653.15|2653.15|2655.01|2655.01|2655.01|2655.01|2651.43|2651.43|0
1607340900000|2020-12-07 11:35:00|2655.35|2655.35|2652.99|2652.99|2659.63|2659.63|2652.99|2652.99|0
1607341200000|2020-12-07 11:40:00|2652.9|2652.9|2654.93|2654.93|2658.18|2658.18|2652.56|2652.56|0
1607341500000|2020-12-07 11:45:00|2654.54|2654.54|2653.71|2653.71|2656.24|2656.24|2652.93|2652.93|0
1607341800000|2020-12-07 11:50:00|2654.04|2654.04|2663.05|2663.05|2663.55|2663.55|2654.04|2654.04|0
1607342100000|2020-12-07 11:55:00|2663.04|2663.04|2660.2|2660.2|2665.09|2665.09|2660.2|2660.2|0
1607342400000|2020-12-07 12:00:00|2660.15|2660.15|2655.1|2655.1|2660.15|2660.15|2654.12|2654.12|0
1607342700000|2020-12-07 12:05:00|2655.15|2655.15|2654.42|2654.42|2655.22|2655.22|2652.19|2652.19|0
1607343000000|2020-12-07 12:10:00|2654.36|2654.36|2650.52|2650.52|2654.42|2654.42|2650.52|2650.52|0
1607343300000|2020-12-07 12:15:00|2650.48|2650.48|2651.42|2651.42|2653.17|2653.17|2649.5|2649.5|0
1607343600000|2020-12-07 12:20:00|2651.5|2651.5|2654.03|2654.03|2654.12|2654.12|2650.68|2650.68|0
1607343900000|2020-12-07 12:25:00|2654.09|2654.09|2654.28|2654.28|2654.87|2654.87|2652.53|2652.53|0
1607344200000|2020-12-07 12:30:00|2654.39|2654.39|2651.69|2651.69|2654.39|2654.39|2650.78|2650.78|0
1607344500000|2020-12-07 12:35:00|2651.81|2651.81|2648.78|2648.78|2653.63|2653.63|2648.73|2648.73|0
1607344800000|2020-12-07 12:40:00|2648.74|2648.74|2642.01|2642.01|2649.33|2649.33|2641.96|2641.96|0
1607345100000|2020-12-07 12:45:00|2641.96|2641.96|2645.42|2645.42|2645.48|2645.48|2641.96|2641.96|0
1607345400000|2020-12-07 12:50:00|2645.46|2645.46|2645.34|2645.34|2645.96|2645.96|2644.3|2644.3|0
1607345700000|2020-12-07 12:55:00|2645.5|2645.5|2644.22|2644.22|2646.68|2646.68|2643.52|2643.52|0
1607346000000|2020-12-07 13:00:00|2644.38|2644.38|2643.33|2643.33|2644.97|2644.97|2641.38|2641.38|0
1607346300000|2020-12-07 13:05:00|2643.37|2643.37|2644.23|2644.23|2645.55|2645.55|2643.21|2643.21|0
1607346600000|2020-12-07 13:10:00|2644.11|2644.11|2640.39|2640.39|2644.11|2644.11|2640.23|2640.23|0
1607346900000|2020-12-07 13:15:00|2640.44|2640.44|2639.5|2639.5|2642.57|2642.57|2639.5|2639.5|0
1607347200000|2020-12-07 13:20:00|2639.62|2639.62|2640.34|2640.34|2640.41|2640.41|2637.47|2637.47|0
1607347500000|2020-12-07 13:25:00|2640.39|2640.39|2637.41|2637.41|2640.49|2640.49|2636.3|2636.3|0
1607347800000|2020-12-07 13:30:00|2637.43|2637.43|2635.51|2635.51|2637.43|2637.43|2634.8|2634.8|0
1607348100000|2020-12-07 13:35:00|2635.5|2635.5|2630.33|2630.33|2635.88|2635.88|2628.98|2628.98|0
1607348400000|2020-12-07 13:40:00|2630.17|2630.17|2632.04|2632.04|2633.4|2633.4|2630.08|2630.08|0
1607348700000|2020-12-07 13:45:00|2632|2632|2629.09|2629.09|2632.43|2632.43|2629.09|2629.09|0
1607349000000|2020-12-07 13:50:00|2629.05|2629.05|2625.1|2625.1|2630.77|2630.77|2625.1|2625.1|0
1607349300000|2020-12-07 13:55:00|2625.01|2625.01|2623.35|2623.35|2625.77|2625.77|2622.65|2622.65|0
1607349600000|2020-12-07 14:00:00|2623.84|2623.84|2626.6|2626.6|2626.74|2626.74|2623.81|2623.81|0
1607349900000|2020-12-07 14:05:00|2626.66|2626.66|2625.45|2625.45|2629.08|2629.08|2625.45|2625.45|0
1607350200000|2020-12-07 14:10:00|2625.47|2625.47|2624.7|2624.7|2625.93|2625.93|2624.07|2624.07|0
1607350500000|2020-12-07 14:15:00|2624.87|2624.87|2625.31|2625.31|2626.01|2626.01|2623.73|2623.73|0
1607350800000|2020-12-07 14:20:00|2625.25|2625.25|2625.93|2625.93|2627.2|2627.2|2624.92|2624.92|0
1607351100000|2020-12-07 14:25:00|2625.99|2625.99|2625.61|2625.61|2626.1|2626.1|2622.9|2622.9|0
1607351400000|2020-12-07 14:30:00|2625.65|2625.65|2616.64|2616.64|2627.53|2627.53|2616.64|2616.64|0
1607351700000|2020-12-07 14:35:00|2616.81|2616.81|2614.31|2614.31|2621.84|2621.84|2613.7|2613.7|0
1607352000000|2020-12-07 14:40:00|2614.42|2614.42|2618.1|2618.1|2619.65|2619.65|2613.21|2613.21|0
1607352300000|2020-12-07 14:45:00|2617.77|2617.77|2617.61|2617.61|2624.24|2624.24|2617|2617|0
1607352600000|2020-12-07 14:50:00|2617.57|2617.57|2614.42|2614.42|2617.6|2617.6|2614.2|2614.2|0
1607352900000|2020-12-07 14:55:00|2614.59|2614.59|2622.28|2622.28|2622.28|2622.28|2612.59|2612.59|0
1607353200000|2020-12-07 15:00:00|2622.69|2622.69|2611.08|2611.08|2623.13|2623.13|2610.84|2610.84|0
1607353500000|2020-12-07 15:05:00|2611.04|2611.04|2614.06|2614.06|2615.16|2615.16|2610.19|2610.19|0
1607353800000|2020-12-07 15:10:00|2614.19|2614.19|2618.23|2618.23|2619.56|2619.56|2613.9|2613.9|0
1607354100000|2020-12-07 15:15:00|2618.35|2618.35|2614.02|2614.02|2618.68|2618.68|2612.2|2612.2|0
1607354400000|2020-12-07 15:20:00|2614.03|2614.03|2614.38|2614.38|2616.51|2616.51|2612.06|2612.06|0
1607354700000|2020-12-07 15:25:00|2614.34|2614.34|2622.17|2622.17|2622.27|2622.27|2614.18|2614.18|0
1607355000000|2020-12-07 15:30:00|2622.05|2622.05|2622.04|2622.04|2624.37|2624.37|2621.07|2621.07|0
1607355300000|2020-12-07 15:35:00|2622.05|2622.05|2620.55|2620.55|2622.72|2622.72|2620.18|2620.18|0
1607355600000|2020-12-07 15:40:00|2620.54|2620.54|2618.64|2618.64|2622.91|2622.91|2617.75|2617.75|0
1607355900000|2020-12-07 15:45:00|2618.47|2618.47|2621.37|2621.37|2621.37|2621.37|2617.46|2617.46|0
1607356200000|2020-12-07 15:50:00|2621.38|2621.38|2621.89|2621.89|2622.83|2622.83|2620.98|2620.98|0
1607356500000|2020-12-07 15:55:00|2621.83|2621.83|2620.93|2620.93|2622.2|2622.2|2619.73|2619.73|0
1607356800000|2020-12-07 16:00:00|2621.1|2621.1|2617.74|2617.74|2621.14|2621.14|2615.84|2615.84|0
1607357100000|2020-12-07 16:05:00|2617.77|2617.77|2616.41|2616.41|2617.93|2617.93|2616.1|2616.1|0
1607357400000|2020-12-07 16:10:00|2616.35|2616.35|2619.22|2619.22|2619.36|2619.36|2615.99|2615.99|0
1607357700000|2020-12-07 16:15:00|2619.28|2619.28|2621.72|2621.72|2622.96|2622.96|2618.52|2618.52|0
1607358000000|2020-12-07 16:20:00|2621.66|2621.66|2628.17|2628.17|2629.01|2629.01|2620.16|2620.16|0
1607358300000|2020-12-07 16:25:00|2628.34|2628.34|2625.8|2625.8|2628.37|2628.37|2624.78|2624.78|0
1607415300000|2020-12-08 08:15:00|2585.92|2585.92|2590.4|2590.4|2590.73|2590.73|2584.46|2584.46|0
1607415600000|2020-12-08 08:20:00|2590.68|2590.68|2594.98|2594.98|2598.2|2598.2|2590.68|2590.68|0
1607415900000|2020-12-08 08:25:00|2594.92|2594.92|2592.12|2592.12|2597.23|2597.23|2590.43|2590.43|0
1607416200000|2020-12-08 08:30:00|2592.23|2592.23|2594.88|2594.88|2595.16|2595.16|2587.55|2587.55|0
1607416500000|2020-12-08 08:35:00|2595.38|2595.38|2590.78|2590.78|2595.38|2595.38|2587.24|2587.24|0
1607416800000|2020-12-08 08:40:00|2590.75|2590.75|2592.13|2592.13|2593.33|2593.33|2590.37|2590.37|0
1607417100000|2020-12-08 08:45:00|2592.14|2592.14|2592.1|2592.1|2593.66|2593.66|2591.13|2591.13|0
1607417400000|2020-12-08 08:50:00|2592.18|2592.18|2596.29|2596.29|2596.34|2596.34|2591.79|2591.79|0
1607417700000|2020-12-08 08:55:00|2596.36|2596.36|2596|2596|2599.03|2599.03|2594.33|2594.33|0
1607418000000|2020-12-08 09:00:00|2595.33|2595.33|2599.69|2599.69|2600.19|2600.19|2594|2594|0
1607418300000|2020-12-08 09:05:00|2599.36|2599.36|2600.56|2600.56|2600.56|2600.56|2596.88|2596.88|0
1607418600000|2020-12-08 09:10:00|2600.45|2600.45|2601.21|2601.21|2602.05|2602.05|2596.77|2596.77|0
1607418900000|2020-12-08 09:15:00|2601.23|2601.23|2598.55|2598.55|2603.63|2603.63|2597.65|2597.65|0
1607419200000|2020-12-08 09:20:00|2598.51|2598.51|2589.75|2589.75|2598.51|2598.51|2589.42|2589.42|0
1607419500000|2020-12-08 09:25:00|2589.81|2589.81|2592.7|2592.7|2595.87|2595.87|2589.81|2589.81|0
1607419800000|2020-12-08 09:30:00|2592.69|2592.69|2590.43|2590.43|2593.17|2593.17|2589.27|2589.27|0
1607420100000|2020-12-08 09:35:00|2590.1|2590.1|2591.64|2591.64|2591.76|2591.76|2589.38|2589.38|0
1607420400000|2020-12-08 09:40:00|2591.98|2591.98|2598.54|2598.54|2598.84|2598.84|2591.64|2591.64|0
1607420700000|2020-12-08 09:45:00|2598.46|2598.46|2597.14|2597.14|2598.78|2598.78|2594.8|2594.8|0
1607421000000|2020-12-08 09:50:00|2597.08|2597.08|2588.35|2588.35|2597.08|2597.08|2587.57|2587.57|0
1607421300000|2020-12-08 09:55:00|2588.36|2588.36|2589.69|2589.69|2590.52|2590.52|2588.19|2588.19|0
1607421600000|2020-12-08 10:00:00|2589.67|2589.67|2586.5|2586.5|2590.85|2590.85|2585.38|2585.38|0
1607421900000|2020-12-08 10:05:00|2586.66|2586.66|2583.54|2583.54|2586.66|2586.66|2582.85|2582.85|0
1607422200000|2020-12-08 10:10:00|2583.37|2583.37|2584.07|2584.07|2586.38|2586.38|2583.37|2583.37|0
1607422500000|2020-12-08 10:15:00|2584.24|2584.24|2582.77|2582.77|2586.09|2586.09|2582.58|2582.58|0
1607422800000|2020-12-08 10:20:00|2582.54|2582.54|2583.76|2583.76|2584.01|2584.01|2581.24|2581.24|0
1607423100000|2020-12-08 10:25:00|2583.94|2583.94|2580.78|2580.78|2584.21|2584.21|2580.72|2580.72|0
1607423400000|2020-12-08 10:30:00|2580.82|2580.82|2578.98|2578.98|2582.62|2582.62|2578.94|2578.94|0
1607423700000|2020-12-08 10:35:00|2578.99|2578.99|2583.37|2583.37|2583.61|2583.61|2577.02|2577.02|0
1607424000000|2020-12-08 10:40:00|2583.49|2583.49|2580.69|2580.69|2584.42|2584.42|2580.01|2580.01|0
1607424300000|2020-12-08 10:45:00|2580.72|2580.72|2578.93|2578.93|2581.62|2581.62|2578.9|2578.9|0
1607424600000|2020-12-08 10:50:00|2579.15|2579.15|2582.56|2582.56|2583.01|2583.01|2579.15|2579.15|0
1607424900000|2020-12-08 10:55:00|2582.22|2582.22|2578.59|2578.59|2582.22|2582.22|2577.87|2577.87|0
1607425200000|2020-12-08 11:00:00|2578.5|2578.5|2575.38|2575.38|2578.5|2578.5|2572.59|2572.59|0
1607425500000|2020-12-08 11:05:00|2575.42|2575.42|2573.42|2573.42|2576.63|2576.63|2573.02|2573.02|0
1607425800000|2020-12-08 11:10:00|2573.59|2573.59|2575.37|2575.37|2578.29|2578.29|2573.59|2573.59|0
1607426100000|2020-12-08 11:15:00|2575.26|2575.26|2573.93|2573.93|2575.26|2575.26|2572.18|2572.18|0
1607426400000|2020-12-08 11:20:00|2574.1|2574.1|2576.44|2576.44|2576.61|2576.61|2573.49|2573.49|0
1607426700000|2020-12-08 11:25:00|2576.27|2576.27|2576.64|2576.64|2578.1|2578.1|2576.06|2576.06|0
1607427000000|2020-12-08 11:30:00|2576.48|2576.48|2575.71|2575.71|2577|2577|2574.63|2574.63|0
1607427300000|2020-12-08 11:35:00|2575.88|2575.88|2573.54|2573.54|2576.03|2576.03|2573.3|2573.3|0
1607427600000|2020-12-08 11:40:00|2573.62|2573.62|2570.78|2570.78|2574.24|2574.24|2570.68|2570.68|0
1607427900000|2020-12-08 11:45:00|2570.45|2570.45|2567.17|2567.17|2571.07|2571.07|2567|2567|0
1607428200000|2020-12-08 11:50:00|2566.81|2566.81|2570.13|2570.13|2570.52|2570.52|2566.35|2566.35|0
1607428500000|2020-12-08 11:55:00|2570.3|2570.3|2565.2|2565.2|2570.38|2570.38|2564.68|2564.68|0
1607428800000|2020-12-08 12:00:00|2565.26|2565.26|2565.6|2565.6|2566.59|2566.59|2564.73|2564.73|0
1607429100000|2020-12-08 12:05:00|2565.43|2565.43|2565.58|2565.58|2566.78|2566.78|2564.67|2564.67|0
1607429400000|2020-12-08 12:10:00|2565.25|2565.25|2566.97|2566.97|2567.22|2567.22|2565.25|2565.25|0
1607429700000|2020-12-08 12:15:00|2567.25|2567.25|2567.91|2567.91|2570.02|2570.02|2567.14|2567.14|0
1607430000000|2020-12-08 12:20:00|2567.74|2567.74|2565.25|2565.25|2567.9|2567.9|2565.23|2565.23|0
1607430300000|2020-12-08 12:25:00|2565.3|2565.3|2564.74|2564.74|2565.51|2565.51|2563.95|2563.95|0
1607430600000|2020-12-08 12:30:00|2564.72|2564.72|2567.62|2567.62|2567.62|2567.62|2564.72|2564.72|0
1607430900000|2020-12-08 12:35:00|2567.63|2567.63|2569.59|2569.59|2569.81|2569.81|2567.54|2567.54|0
1607431200000|2020-12-08 12:40:00|2569.65|2569.65|2571.24|2571.24|2572.03|2572.03|2569.09|2569.09|0
1607431500000|2020-12-08 12:45:00|2570.9|2570.9|2572.83|2572.83|2573.44|2573.44|2570.35|2570.35|0
1607431800000|2020-12-08 12:50:00|2572.75|2572.75|2575.71|2575.71|2576.32|2576.32|2572.32|2572.32|0
1607432100000|2020-12-08 12:55:00|2575.79|2575.79|2576.27|2576.27|2576.46|2576.46|2575|2575|0
1607432400000|2020-12-08 13:00:00|2576.1|2576.1|2577.24|2577.24|2577.55|2577.55|2574.65|2574.65|0
1607432700000|2020-12-08 13:05:00|2577.07|2577.07|2577.06|2577.06|2577.66|2577.66|2576.53|2576.53|0
1607433000000|2020-12-08 13:10:00|2577.23|2577.23|2577.43|2577.43|2577.43|2577.43|2574.38|2574.38|0
1607433300000|2020-12-08 13:15:00|2577.44|2577.44|2576.8|2576.8|2579.72|2579.72|2573.55|2573.55|0
1607433600000|2020-12-08 13:20:00|2576.84|2576.84|2577.83|2577.83|2580.76|2580.76|2576.84|2576.84|0
1607433900000|2020-12-08 13:25:00|2577.77|2577.77|2583.61|2583.61|2585.15|2585.15|2575.83|2575.83|0
1607434200000|2020-12-08 13:30:00|2583.77|2583.77|2589.15|2589.15|2590.45|2590.45|2583.77|2583.77|0
1607434500000|2020-12-08 13:35:00|2588.99|2588.99|2584.83|2584.83|2590.44|2590.44|2584.66|2584.66|0
1607434800000|2020-12-08 13:40:00|2584.91|2584.91|2582.21|2582.21|2586.54|2586.54|2582.21|2582.21|0
1607435100000|2020-12-08 13:45:00|2582.23|2582.23|2579.15|2579.15|2583.63|2583.63|2578.92|2578.92|0
1607435400000|2020-12-08 13:50:00|2578.81|2578.81|2576.77|2576.77|2578.81|2578.81|2575.53|2575.53|0
1607435700000|2020-12-08 13:55:00|2576.65|2576.65|2583.24|2583.24|2583.24|2583.24|2576.11|2576.11|0
1607436000000|2020-12-08 14:00:00|2583.12|2583.12|2578.9|2578.9|2584.04|2584.04|2577.71|2577.71|0
1607436300000|2020-12-08 14:05:00|2578.84|2578.84|2577.15|2577.15|2578.87|2578.87|2576.95|2576.95|0
1607436600000|2020-12-08 14:10:00|2577.42|2577.42|2580.78|2580.78|2580.78|2580.78|2577|2577|0
1607436900000|2020-12-08 14:15:00|2580.86|2580.86|2578.14|2578.14|2581.56|2581.56|2577.74|2577.74|0
1607437200000|2020-12-08 14:20:00|2577.81|2577.81|2577.33|2577.33|2579.43|2579.43|2576.94|2576.94|0
1607437500000|2020-12-08 14:25:00|2577.28|2577.28|2576.98|2576.98|2578.65|2578.65|2575.29|2575.29|0
1607437800000|2020-12-08 14:30:00|2576.76|2576.76|2585.43|2585.43|2586.17|2586.17|2574.06|2574.06|0
1607438100000|2020-12-08 14:35:00|2585.26|2585.26|2589.63|2589.63|2589.63|2589.63|2584.21|2584.21|0
1607438400000|2020-12-08 14:40:00|2589.71|2589.71|2586.75|2586.75|2591.85|2591.85|2585.88|2585.88|0
1607438700000|2020-12-08 14:45:00|2586.79|2586.79|2588.92|2588.92|2590.15|2590.15|2586.73|2586.73|0
1607439000000|2020-12-08 14:50:00|2588.75|2588.75|2592.68|2592.68|2594.46|2594.46|2588.75|2588.75|0
1607439300000|2020-12-08 14:55:00|2592.74|2592.74|2588.69|2588.69|2593.63|2593.63|2587.23|2587.23|0
1607439600000|2020-12-08 15:00:00|2589.35|2589.35|2582.95|2582.95|2589.52|2589.52|2582.95|2582.95|0
1607439900000|2020-12-08 15:05:00|2583.11|2583.11|2583.93|2583.93|2583.93|2583.93|2580.81|2580.81|0
1607440200000|2020-12-08 15:10:00|2583.94|2583.94|2584.96|2584.96|2586.09|2586.09|2583.62|2583.62|0
1607440500000|2020-12-08 15:15:00|2584.98|2584.98|2583.68|2583.68|2585.21|2585.21|2581.28|2581.28|0
1607440800000|2020-12-08 15:20:00|2583.72|2583.72|2584.75|2584.75|2586.16|2586.16|2583.51|2583.51|0
1607441100000|2020-12-08 15:25:00|2584.67|2584.67|2584.66|2584.66|2584.94|2584.94|2582.23|2582.23|0
1607441400000|2020-12-08 15:30:00|2584.6|2584.6|2583.56|2583.56|2586.42|2586.42|2582.88|2582.88|0
1607441700000|2020-12-08 15:35:00|2583.67|2583.67|2583.43|2583.43|2586.91|2586.91|2583.11|2583.11|0
1607442000000|2020-12-08 15:40:00|2583.21|2583.21|2580.97|2580.97|2583.21|2583.21|2580.45|2580.45|0
1607442300000|2020-12-08 15:45:00|2580.93|2580.93|2580.83|2580.83|2581.39|2581.39|2579.83|2579.83|0
1607442600000|2020-12-08 15:50:00|2580.87|2580.87|2580.42|2580.42|2582.42|2582.42|2579.63|2579.63|0
1607442900000|2020-12-08 15:55:00|2580.3|2580.3|2579.13|2579.13|2582.39|2582.39|2578.45|2578.45|0
1607443200000|2020-12-08 16:00:00|2579.11|2579.11|2581.44|2581.44|2582.09|2582.09|2576.97|2576.97|0
1607443500000|2020-12-08 16:05:00|2581.38|2581.38|2584.52|2584.52|2585.4|2585.4|2581.04|2581.04|0
1607443800000|2020-12-08 16:10:00|2584.47|2584.47|2586.04|2586.04|2586.36|2586.36|2584.44|2584.44|0
1607444100000|2020-12-08 16:15:00|2586.2|2586.2|2587.44|2587.44|2588.57|2588.57|2586.2|2586.2|0
1607444400000|2020-12-08 16:20:00|2587.46|2587.46|2587.03|2587.03|2589.08|2589.08|2587.03|2587.03|0
1607444700000|2020-12-08 16:25:00|2586.97|2586.97|2586.59|2586.59|2587.99|2587.99|2585.77|2585.77|0
1607501700000|2020-12-09 08:15:00|2603.72|2603.72|2607.7|2607.7|2607.7|2607.7|2599.55|2599.55|0
1607502000000|2020-12-09 08:20:00|2608.04|2608.04|2608.02|2608.02|2610.23|2610.23|2603.28|2603.28|0
1607502300000|2020-12-09 08:25:00|2607.56|2607.56|2606.03|2606.03|2614.55|2614.55|2604.87|2604.87|0
1607502600000|2020-12-09 08:30:00|2605.8|2605.8|2611.57|2611.57|2611.67|2611.67|2604.54|2604.54|0
1607502900000|2020-12-09 08:35:00|2611.55|2611.55|2613.23|2613.23|2613.23|2613.23|2608.96|2608.96|0
1607503200000|2020-12-09 08:40:00|2613.2|2613.2|2614.51|2614.51|2617.88|2617.88|2612.8|2612.8|0
1607503500000|2020-12-09 08:45:00|2615.2|2615.2|2620.89|2620.89|2621.29|2621.29|2614.78|2614.78|0
1607503800000|2020-12-09 08:50:00|2620.84|2620.84|2616.89|2616.89|2621.97|2621.97|2615.02|2615.02|0
1607504100000|2020-12-09 08:55:00|2616.94|2616.94|2618.45|2618.45|2618.47|2618.47|2614.55|2614.55|0
1607504400000|2020-12-09 09:00:00|2618.17|2618.17|2617.79|2617.79|2618.75|2618.75|2616.66|2616.66|0
1607504700000|2020-12-09 09:05:00|2617.27|2617.27|2613.91|2613.91|2617.27|2617.27|2612.02|2612.02|0
1607505000000|2020-12-09 09:10:00|2613.96|2613.96|2611.18|2611.18|2615.54|2615.54|2609.39|2609.39|0
1607505300000|2020-12-09 09:15:00|2611.12|2611.12|2612|2612|2612.28|2612.28|2610.4|2610.4|0
1607505600000|2020-12-09 09:20:00|2611.88|2611.88|2610.63|2610.63|2612.02|2612.02|2609.31|2609.31|0
1607505900000|2020-12-09 09:25:00|2610.67|2610.67|2612.94|2612.94|2613.08|2613.08|2610.35|2610.35|0
1607506200000|2020-12-09 09:30:00|2612.97|2612.97|2615.37|2615.37|2616.78|2616.78|2612.87|2612.87|0
1607506500000|2020-12-09 09:35:00|2615.31|2615.31|2617.75|2617.75|2617.75|2617.75|2613.54|2613.54|0
1607506800000|2020-12-09 09:40:00|2617.58|2617.58|2615.49|2615.49|2617.58|2617.58|2614.38|2614.38|0
1607507100000|2020-12-09 09:45:00|2615.54|2615.54|2616.86|2616.86|2616.86|2616.86|2614.51|2614.51|0
1607507400000|2020-12-09 09:50:00|2616.64|2616.64|2615.76|2615.76|2616.69|2616.69|2614.09|2614.09|0
1607507700000|2020-12-09 09:55:00|2615.7|2615.7|2615.27|2615.27|2617.26|2617.26|2614.95|2614.95|0
1607508000000|2020-12-09 10:00:00|2615.24|2615.24|2622.57|2622.57|2622.57|2622.57|2614.84|2614.84|0
1607508300000|2020-12-09 10:05:00|2622.86|2622.86|2623.66|2623.66|2624.88|2624.88|2621.63|2621.63|0
1607508600000|2020-12-09 10:10:00|2623.71|2623.71|2622.98|2622.98|2623.96|2623.96|2621.91|2621.91|0
1607508900000|2020-12-09 10:15:00|2623.04|2623.04|2625.87|2625.87|2626.19|2626.19|2621.59|2621.59|0
1607509200000|2020-12-09 10:20:00|2625.79|2625.79|2626.6|2626.6|2627.41|2627.41|2624.62|2624.62|0
1607509500000|2020-12-09 10:25:00|2626.57|2626.57|2623.38|2623.38|2626.74|2626.74|2623.38|2623.38|0
1607509800000|2020-12-09 10:30:00|2623.31|2623.31|2621.95|2621.95|2623.77|2623.77|2621.94|2621.94|0
1607510100000|2020-12-09 10:35:00|2622|2622|2615.74|2615.74|2622.43|2622.43|2614.91|2614.91|0
1607510400000|2020-12-09 10:40:00|2615.79|2615.79|2615.23|2615.23|2616.35|2616.35|2615.08|2615.08|0
1607510700000|2020-12-09 10:45:00|2615.24|2615.24|2616.7|2616.7|2617.47|2617.47|2613.08|2613.08|0
1607511000000|2020-12-09 10:50:00|2616.68|2616.68|2614.48|2614.48|2616.72|2616.72|2614.32|2614.32|0
1607511300000|2020-12-09 10:55:00|2614.52|2614.52|2615.47|2615.47|2616.18|2616.18|2614.24|2614.24|0
1607511600000|2020-12-09 11:00:00|2615.51|2615.51|2614.33|2614.33|2616.38|2616.38|2612.69|2612.69|0
1607511900000|2020-12-09 11:05:00|2614.16|2614.16|2613.53|2613.53|2614.29|2614.29|2612.71|2612.71|0
1607512200000|2020-12-09 11:10:00|2613.2|2613.2|2615.16|2615.16|2615.16|2615.16|2613.13|2613.13|0
1607512500000|2020-12-09 11:15:00|2615.28|2615.28|2612.92|2612.92|2616.06|2616.06|2612.58|2612.58|0
1607512800000|2020-12-09 11:20:00|2612.88|2612.88|2611.1|2611.1|2612.94|2612.94|2610.45|2610.45|0
1607513100000|2020-12-09 11:25:00|2610.87|2610.87|2610.25|2610.25|2610.87|2610.87|2609.31|2609.31|0
1607513400000|2020-12-09 11:30:00|2610.41|2610.41|2611.58|2611.58|2611.87|2611.87|2609.13|2609.13|0
1607513700000|2020-12-09 11:35:00|2611.91|2611.91|2612.61|2612.61|2613.8|2613.8|2611.75|2611.75|0
1607514000000|2020-12-09 11:40:00|2612.67|2612.67|2612.86|2612.86|2612.86|2612.86|2611.03|2611.03|0
1607514300000|2020-12-09 11:45:00|2612.97|2612.97|2614.26|2614.26|2614.26|2614.26|2611.46|2611.46|0
1607514600000|2020-12-09 11:50:00|2614.59|2614.59|2615.66|2615.66|2616.15|2616.15|2613.68|2613.68|0
1607514900000|2020-12-09 11:55:00|2615.17|2615.17|2614.34|2614.34|2615.84|2615.84|2613.62|2613.62|0
1607515200000|2020-12-09 12:00:00|2614.62|2614.62|2614.37|2614.37|2615.33|2615.33|2610.88|2610.88|0
1607515500000|2020-12-09 12:05:00|2614.38|2614.38|2607.16|2607.16|2614.43|2614.43|2607.04|2607.04|0
1607515800000|2020-12-09 12:10:00|2607.22|2607.22|2610.44|2610.44|2610.71|2610.71|2607.16|2607.16|0
1607516100000|2020-12-09 12:15:00|2610.61|2610.61|2607.56|2607.56|2611.2|2611.2|2607.56|2607.56|0
1607516400000|2020-12-09 12:20:00|2607.39|2607.39|2602.89|2602.89|2607.39|2607.39|2602.89|2602.89|0
1607516700000|2020-12-09 12:25:00|2602.93|2602.93|2603.29|2603.29|2604.87|2604.87|2602.37|2602.37|0
1607517000000|2020-12-09 12:30:00|2603.13|2603.13|2602.34|2602.34|2603.32|2603.32|2602.13|2602.13|0
1607517300000|2020-12-09 12:35:00|2602.18|2602.18|2602.26|2602.26|2603.24|2603.24|2601.37|2601.37|0
1607517600000|2020-12-09 12:40:00|2602.2|2602.2|2601.68|2601.68|2603.59|2603.59|2601.68|2601.68|0
1607517900000|2020-12-09 12:45:00|2601.85|2601.85|2603.66|2603.66|2604.71|2604.71|2600.28|2600.28|0
1607518200000|2020-12-09 12:50:00|2603.65|2603.65|2605.36|2605.36|2605.36|2605.36|2603.33|2603.33|0
1607518500000|2020-12-09 12:55:00|2605.35|2605.35|2606.82|2606.82|2606.86|2606.86|2605.34|2605.34|0
1607518800000|2020-12-09 13:00:00|2606.78|2606.78|2605.09|2605.09|2607.17|2607.17|2605.02|2605.02|0
1607519100000|2020-12-09 13:05:00|2605.05|2605.05|2605.48|2605.48|2606.2|2606.2|2604.74|2604.74|0
1607519400000|2020-12-09 13:10:00|2605.64|2605.64|2609.58|2609.58|2610.03|2610.03|2605.61|2605.61|0
1607519700000|2020-12-09 13:15:00|2609.62|2609.62|2609.36|2609.36|2612.99|2612.99|2609.36|2609.36|0
1607520000000|2020-12-09 13:20:00|2609.42|2609.42|2610.04|2610.04|2612.68|2612.68|2609.23|2609.23|0
1607520300000|2020-12-09 13:25:00|2610.03|2610.03|2611.35|2611.35|2612.18|2612.18|2609.25|2609.25|0
1607520600000|2020-12-09 13:30:00|2611.27|2611.27|2612.75|2612.75|2613.44|2613.44|2610.99|2610.99|0
1607520900000|2020-12-09 13:35:00|2612.92|2612.92|2610.28|2610.28|2612.92|2612.92|2609.68|2609.68|0
1607521200000|2020-12-09 13:40:00|2610.31|2610.31|2610.63|2610.63|2610.81|2610.81|2608.89|2608.89|0
1607521500000|2020-12-09 13:45:00|2610.69|2610.69|2613.48|2613.48|2614.48|2614.48|2610.69|2610.69|0
1607521800000|2020-12-09 13:50:00|2613.37|2613.37|2612.85|2612.85|2613.41|2613.41|2611.87|2611.87|0
1607522100000|2020-12-09 13:55:00|2613.02|2613.02|2613.35|2613.35|2614.58|2614.58|2612.69|2612.69|0
1607522400000|2020-12-09 14:00:00|2613.29|2613.29|2611.74|2611.74|2613.29|2613.29|2611.04|2611.04|0
1607522700000|2020-12-09 14:05:00|2611.68|2611.68|2611.31|2611.31|2611.82|2611.82|2610.02|2610.02|0
1607523000000|2020-12-09 14:10:00|2611.36|2611.36|2611.08|2611.08|2612.06|2612.06|2610.73|2610.73|0
1607523300000|2020-12-09 14:15:00|2611.14|2611.14|2612.45|2612.45|2613.48|2613.48|2610.47|2610.47|0
1607523600000|2020-12-09 14:20:00|2612.46|2612.46|2612.15|2612.15|2614.64|2614.64|2612.15|2612.15|0
1607523900000|2020-12-09 14:25:00|2612.14|2612.14|2613.07|2613.07|2613.41|2613.41|2611.8|2611.8|0
1607524200000|2020-12-09 14:30:00|2613.19|2613.19|2614.49|2614.49|2617.88|2617.88|2613.19|2613.19|0
1607524500000|2020-12-09 14:35:00|2614.66|2614.66|2609.44|2609.44|2614.71|2614.71|2609.44|2609.44|0
1607524800000|2020-12-09 14:40:00|2609.49|2609.49|2612.79|2612.79|2613.77|2613.77|2609.49|2609.49|0
1607525100000|2020-12-09 14:45:00|2612.73|2612.73|2611.1|2611.1|2613.57|2613.57|2610.47|2610.47|0
1607525400000|2020-12-09 14:50:00|2610.77|2610.77|2612.65|2612.65|2612.83|2612.83|2609.47|2609.47|0
1607525700000|2020-12-09 14:55:00|2612.98|2612.98|2613.62|2613.62|2615.78|2615.78|2611.69|2611.69|0
1607526000000|2020-12-09 15:00:00|2613.39|2613.39|2615.26|2615.26|2617.96|2617.96|2613.39|2613.39|0
1607526300000|2020-12-09 15:05:00|2615.18|2615.18|2619.33|2619.33|2619.69|2619.69|2614.17|2614.17|0
1607526600000|2020-12-09 15:10:00|2619.27|2619.27|2617.75|2617.75|2621.59|2621.59|2616.19|2616.19|0
1607526900000|2020-12-09 15:15:00|2617.74|2617.74|2619.35|2619.35|2621.44|2621.44|2616.44|2616.44|0
1607527200000|2020-12-09 15:20:00|2619.34|2619.34|2614.82|2614.82|2619.35|2619.35|2614.52|2614.52|0
1607527500000|2020-12-09 15:25:00|2614.99|2614.99|2616.65|2616.65|2618.09|2618.09|2614.99|2614.99|0
1607527800000|2020-12-09 15:30:00|2616.59|2616.59|2610.83|2610.83|2617.56|2617.56|2610.83|2610.83|0
1607528100000|2020-12-09 15:35:00|2610.66|2610.66|2604.96|2604.96|2610.76|2610.76|2604.6|2604.6|0
1607528400000|2020-12-09 15:40:00|2604.95|2604.95|2606.19|2606.19|2609.17|2609.17|2604.95|2604.95|0
1607528700000|2020-12-09 15:45:00|2606.47|2606.47|2604.73|2604.73|2606.58|2606.58|2601.64|2601.64|0
1607529000000|2020-12-09 15:50:00|2604.68|2604.68|2602.62|2602.62|2604.84|2604.84|2600.77|2600.77|0
1607529300000|2020-12-09 15:55:00|2602.56|2602.56|2599.3|2599.3|2602.56|2602.56|2599.3|2599.3|0
1607529600000|2020-12-09 16:00:00|2599.35|2599.35|2597.96|2597.96|2601.45|2601.45|2597.49|2597.49|0
1607529900000|2020-12-09 16:05:00|2597.95|2597.95|2599.45|2599.45|2601.68|2601.68|2596.04|2596.04|0
1607530200000|2020-12-09 16:10:00|2599.49|2599.49|2602.01|2602.01|2603|2603|2599.27|2599.27|0
1607530500000|2020-12-09 16:15:00|2602.07|2602.07|2597.84|2597.84|2603.87|2603.87|2597.78|2597.78|0
1607530800000|2020-12-09 16:20:00|2597.64|2597.64|2599.85|2599.85|2600.2|2600.2|2595.61|2595.61|0
1607531100000|2020-12-09 16:25:00|2599.68|2599.68|2596.47|2596.47|2600.82|2600.82|2594.89|2594.89|0
1607588100000|2020-12-10 08:15:00|2588.48|2588.48|2580.34|2580.34|2589.25|2589.25|2580.34|2580.34|0
1607588400000|2020-12-10 08:20:00|2580.29|2580.29|2577.28|2577.28|2580.45|2580.45|2573.88|2573.88|0
1607588700000|2020-12-10 08:25:00|2575.95|2575.95|2574.3|2574.3|2576.93|2576.93|2571.89|2571.89|0
1607589000000|2020-12-10 08:30:00|2573.96|2573.96|2571.96|2571.96|2574.7|2574.7|2571.49|2571.49|0
1607589300000|2020-12-10 08:35:00|2571.92|2571.92|2568.71|2568.71|2573.03|2573.03|2568.66|2568.66|0
1607589600000|2020-12-10 08:40:00|2568.74|2568.74|2565.87|2565.87|2569.08|2569.08|2564.78|2564.78|0
1607589900000|2020-12-10 08:45:00|2565.95|2565.95|2568.32|2568.32|2568.66|2568.66|2562.89|2562.89|0
1607590200000|2020-12-10 08:50:00|2567.98|2567.98|2570.53|2570.53|2571.01|2571.01|2567.19|2567.19|0
1607590500000|2020-12-10 08:55:00|2570.36|2570.36|2570.38|2570.38|2573.77|2573.77|2569.41|2569.41|0
1607590800000|2020-12-10 09:00:00|2570.21|2570.21|2567.79|2567.79|2570.38|2570.38|2566.37|2566.37|0
1607591100000|2020-12-10 09:05:00|2567.83|2567.83|2573.88|2573.88|2575.64|2575.64|2567.67|2567.67|0
1607591400000|2020-12-10 09:10:00|2573.82|2573.82|2573.99|2573.99|2575.02|2575.02|2572|2572|0
1607591700000|2020-12-10 09:15:00|2573.95|2573.95|2569.98|2569.98|2574.09|2574.09|2569.54|2569.54|0
1607592000000|2020-12-10 09:20:00|2569.65|2569.65|2570.78|2570.78|2572.27|2572.27|2567.91|2567.91|0
1607592300000|2020-12-10 09:25:00|2570.77|2570.77|2574.04|2574.04|2575.87|2575.87|2570.39|2570.39|0
1607592600000|2020-12-10 09:30:00|2573.95|2573.95|2570.41|2570.41|2574.4|2574.4|2569.79|2569.79|0
1607592900000|2020-12-10 09:35:00|2570.97|2570.97|2570.89|2570.89|2573.9|2573.9|2570.68|2570.68|0
1607593200000|2020-12-10 09:40:00|2570.88|2570.88|2567.59|2567.59|2572.51|2572.51|2567.53|2567.53|0
1607593500000|2020-12-10 09:45:00|2567.7|2567.7|2568.5|2568.5|2570.86|2570.86|2566.87|2566.87|0
1607593800000|2020-12-10 09:50:00|2568.47|2568.47|2563.63|2563.63|2568.47|2568.47|2563.54|2563.54|0
1607594100000|2020-12-10 09:55:00|2563.29|2563.29|2558.66|2558.66|2563.94|2563.94|2558.59|2558.59|0
1607594400000|2020-12-10 10:00:00|2558.69|2558.69|2558.19|2558.19|2558.69|2558.69|2555.13|2555.13|0
1607594700000|2020-12-10 10:05:00|2558.31|2558.31|2554.69|2554.69|2558.35|2558.35|2554.6|2554.6|0
1607595000000|2020-12-10 10:10:00|2554.73|2554.73|2555.8|2555.8|2557.33|2557.33|2554.12|2554.12|0
1607595300000|2020-12-10 10:15:00|2556.3|2556.3|2553.31|2553.31|2556.36|2556.36|2553.04|2553.04|0
1607595600000|2020-12-10 10:20:00|2553.48|2553.48|2553.34|2553.34|2555.39|2555.39|2553.34|2553.34|0
1607595900000|2020-12-10 10:25:00|2553.22|2553.22|2556.18|2556.18|2556.18|2556.18|2553.11|2553.11|0
1607596200000|2020-12-10 10:30:00|2556.13|2556.13|2556.54|2556.54|2558.33|2558.33|2554.79|2554.79|0
1607596500000|2020-12-10 10:35:00|2556.52|2556.52|2556.88|2556.88|2557.38|2557.38|2556.02|2556.02|0
1607596800000|2020-12-10 10:40:00|2556.72|2556.72|2556|2556|2558.47|2558.47|2555.75|2555.75|0
1607597100000|2020-12-10 10:45:00|2555.88|2555.88|2552.24|2552.24|2556.48|2556.48|2552.19|2552.19|0
1607597400000|2020-12-10 10:50:00|2552.36|2552.36|2546.93|2546.93|2552.93|2552.93|2546.93|2546.93|0
1607597700000|2020-12-10 10:55:00|2546.99|2546.99|2541.27|2541.27|2547.25|2547.25|2541.07|2541.07|0
1607598000000|2020-12-10 11:00:00|2541.38|2541.38|2541.64|2541.64|2542.07|2542.07|2539.86|2539.86|0
1607598300000|2020-12-10 11:05:00|2541.81|2541.81|2545.62|2545.62|2546.95|2546.95|2541.81|2541.81|0
1607598600000|2020-12-10 11:10:00|2545.29|2545.29|2539.6|2539.6|2546.24|2546.24|2539.6|2539.6|0
1607598900000|2020-12-10 11:15:00|2539.44|2539.44|2532.1|2532.1|2539.44|2539.44|2531.48|2531.48|0
1607599200000|2020-12-10 11:20:00|2532.22|2532.22|2532.86|2532.86|2533.04|2533.04|2529.81|2529.81|0
1607599500000|2020-12-10 11:25:00|2532.85|2532.85|2533.41|2533.41|2535.04|2535.04|2532.06|2532.06|0
1607599800000|2020-12-10 11:30:00|2533.37|2533.37|2537.02|2537.02|2538.27|2538.27|2532.76|2532.76|0
1607600100000|2020-12-10 11:35:00|2537.08|2537.08|2541.34|2541.34|2541.34|2541.34|2535.68|2535.68|0
1607600400000|2020-12-10 11:40:00|2541.36|2541.36|2546.88|2546.88|2547.61|2547.61|2540.56|2540.56|0
1607600700000|2020-12-10 11:45:00|2547.34|2547.34|2545.96|2545.96|2550.5|2550.5|2545.06|2545.06|0
1607601000000|2020-12-10 11:50:00|2545.92|2545.92|2545.69|2545.69|2546.67|2546.67|2545.2|2545.2|0
1607601300000|2020-12-10 11:55:00|2545.8|2545.8|2555.5|2555.5|2555.5|2555.5|2545.06|2545.06|0
1607601600000|2020-12-10 12:00:00|2555.73|2555.73|2546.98|2546.98|2555.73|2555.73|2546.98|2546.98|0
1607601900000|2020-12-10 12:05:00|2546.95|2546.95|2547.97|2547.97|2548.35|2548.35|2546.6|2546.6|0
1607602200000|2020-12-10 12:10:00|2548.14|2548.14|2546.54|2546.54|2549.68|2549.68|2545.94|2545.94|0
1607602500000|2020-12-10 12:15:00|2546.48|2546.48|2541.69|2541.69|2546.64|2546.64|2541.04|2541.04|0
1607602800000|2020-12-10 12:20:00|2541.23|2541.23|2535.39|2535.39|2541.47|2541.47|2535.09|2535.09|0
1607603100000|2020-12-10 12:25:00|2535.56|2535.56|2526.66|2526.66|2535.76|2535.76|2526.66|2526.66|0
1607603400000|2020-12-10 12:30:00|2526.62|2526.62|2524.63|2524.63|2530.06|2530.06|2524.18|2524.18|0
1607603700000|2020-12-10 12:35:00|2524.51|2524.51|2526.33|2526.33|2527.23|2527.23|2524.18|2524.18|0
1607604000000|2020-12-10 12:40:00|2526.28|2526.28|2528.24|2528.24|2529.22|2529.22|2524.31|2524.31|0
1607604300000|2020-12-10 12:45:00|2528.23|2528.23|2532.36|2532.36|2537.2|2537.2|2528.23|2528.23|0
1607604600000|2020-12-10 12:50:00|2532.2|2532.2|2533.1|2533.1|2533.15|2533.15|2528.48|2528.48|0
1607604900000|2020-12-10 12:55:00|2532.93|2532.93|2528.73|2528.73|2532.93|2532.93|2528.33|2528.33|0
1607605200000|2020-12-10 13:00:00|2528.67|2528.67|2526.38|2526.38|2528.67|2528.67|2524.59|2524.59|0
1607605500000|2020-12-10 13:05:00|2526.21|2526.21|2522.45|2522.45|2526.83|2526.83|2522.37|2522.37|0
1607605800000|2020-12-10 13:10:00|2521.79|2521.79|2523.88|2523.88|2525.64|2525.64|2521.34|2521.34|0
1607606100000|2020-12-10 13:15:00|2523.77|2523.77|2520.66|2520.66|2523.77|2523.77|2520.45|2520.45|0
1607606400000|2020-12-10 13:20:00|2520.6|2520.6|2522.26|2522.26|2524.1|2524.1|2520.6|2520.6|0
1607606700000|2020-12-10 13:25:00|2522.32|2522.32|2526.03|2526.03|2526.03|2526.03|2522.32|2522.32|0
1607607000000|2020-12-10 13:30:00|2525.91|2525.91|2524.09|2524.09|2526.31|2526.31|2523.97|2523.97|0
1607607300000|2020-12-10 13:35:00|2524.03|2524.03|2520.63|2520.63|2524.88|2524.88|2519.42|2519.42|0
1607607600000|2020-12-10 13:40:00|2520.58|2520.58|2522|2522|2522|2522|2518.88|2518.88|0
1607607900000|2020-12-10 13:45:00|2521.88|2521.88|2521.3|2521.3|2523.08|2523.08|2519.75|2519.75|0
1607608200000|2020-12-10 13:50:00|2521.36|2521.36|2510.29|2510.29|2521.36|2521.36|2509.76|2509.76|0
1607608500000|2020-12-10 13:55:00|2510.23|2510.23|2511.77|2511.77|2512.2|2512.2|2502.55|2502.55|0
1607608800000|2020-12-10 14:00:00|2511.83|2511.83|2507.26|2507.26|2514.33|2514.33|2506.24|2506.24|0
1607609100000|2020-12-10 14:05:00|2507.2|2507.2|2506.89|2506.89|2509.41|2509.41|2504.79|2504.79|0
1607609400000|2020-12-10 14:10:00|2506.94|2506.94|2501.99|2501.99|2507.39|2507.39|2500.93|2500.93|0
1607609700000|2020-12-10 14:15:00|2502.05|2502.05|2504.13|2504.13|2506.35|2506.35|2500.31|2500.31|0
1607610000000|2020-12-10 14:20:00|2504.25|2504.25|2503.85|2503.85|2507.83|2507.83|2503.08|2503.08|0
1607610300000|2020-12-10 14:25:00|2504.24|2504.24|2509.83|2509.83|2510.72|2510.72|2504.24|2504.24|0
1607610600000|2020-12-10 14:30:00|2509.5|2509.5|2513.47|2513.47|2517.46|2517.46|2509.24|2509.24|0
1607610900000|2020-12-10 14:35:00|2513.24|2513.24|2516.15|2516.15|2517.2|2517.2|2512.91|2512.91|0
1607611200000|2020-12-10 14:40:00|2515.65|2515.65|2513.31|2513.31|2519.51|2519.51|2513.31|2513.31|0
1607611500000|2020-12-10 14:45:00|2513.27|2513.27|2520.06|2520.06|2520.43|2520.43|2510.44|2510.44|0
1607611800000|2020-12-10 14:50:00|2520.39|2520.39|2519.97|2519.97|2522.46|2522.46|2518.84|2518.84|0
1607612100000|2020-12-10 14:55:00|2520.13|2520.13|2526.32|2526.32|2526.32|2526.32|2519.78|2519.78|0
1607612400000|2020-12-10 15:00:00|2526.55|2526.55|2528.45|2528.45|2529.65|2529.65|2525.06|2525.06|0
1607612700000|2020-12-10 15:05:00|2528.57|2528.57|2525.2|2525.2|2529.78|2529.78|2523.53|2523.53|0
1607613000000|2020-12-10 15:10:00|2525.27|2525.27|2522.16|2522.16|2527.32|2527.32|2522.16|2522.16|0
1607613300000|2020-12-10 15:15:00|2522.1|2522.1|2525.3|2525.3|2525.87|2525.87|2521.09|2521.09|0
1607613600000|2020-12-10 15:20:00|2526.11|2526.11|2530.95|2530.95|2532.18|2532.18|2524.7|2524.7|0
1607613900000|2020-12-10 15:25:00|2531|2531|2526.79|2526.79|2531|2531|2525.81|2525.81|0
1607614200000|2020-12-10 15:30:00|2526.87|2526.87|2526.77|2526.77|2530.77|2530.77|2526.47|2526.47|0
1607614500000|2020-12-10 15:35:00|2526.6|2526.6|2530.41|2530.41|2531.3|2531.3|2526.43|2526.43|0
1607614800000|2020-12-10 15:40:00|2530.25|2530.25|2527.18|2527.18|2531.32|2531.32|2526.52|2526.52|0
1607615100000|2020-12-10 15:45:00|2527.15|2527.15|2524.04|2524.04|2527.15|2527.15|2523.69|2523.69|0
1607615400000|2020-12-10 15:50:00|2524.05|2524.05|2527.95|2527.95|2529.93|2529.93|2524.05|2524.05|0
1607615700000|2020-12-10 15:55:00|2528.06|2528.06|2546.27|2546.27|2546.62|2546.62|2527.38|2527.38|0
1607616000000|2020-12-10 16:00:00|2545.59|2545.59|2586.92|2586.92|2606.48|2606.48|2544.14|2544.14|0
1607616300000|2020-12-10 16:05:00|2586.7|2586.7|2559.02|2559.02|2587.16|2587.16|2559.02|2559.02|0
1607616600000|2020-12-10 16:10:00|2558.85|2558.85|2561.73|2561.73|2568.19|2568.19|2557.6|2557.6|0
1607616900000|2020-12-10 16:15:00|2561.75|2561.75|2566.47|2566.47|2568.34|2568.34|2561.42|2561.42|0
1607617200000|2020-12-10 16:20:00|2566.5|2566.5|2565.23|2565.23|2567.02|2567.02|2561.76|2561.76|0
1607617500000|2020-12-10 16:25:00|2565.25|2565.25|2560.31|2560.31|2566.02|2566.02|2559.31|2559.31|0
1607674500000|2020-12-11 08:15:00|2554.63|2554.63|2529.13|2529.13|2555.87|2555.87|2529.13|2529.13|0
1607674800000|2020-12-11 08:20:00|2529.3|2529.3|2523.36|2523.36|2529.71|2529.71|2523.36|2523.36|0
1607675100000|2020-12-11 08:25:00|2523.53|2523.53|2528.72|2528.72|2530.61|2530.61|2522.47|2522.47|0
1607675400000|2020-12-11 08:30:00|2528.66|2528.66|2517.15|2517.15|2528.99|2528.99|2515.85|2515.85|0
1607675700000|2020-12-11 08:35:00|2517.03|2517.03|2507.85|2507.85|2517.05|2517.05|2507.84|2507.84|0
1607676000000|2020-12-11 08:40:00|2507.81|2507.81|2501.27|2501.27|2508.28|2508.28|2496.5|2496.5|0
1607676300000|2020-12-11 08:45:00|2502.59|2502.59|2496.34|2496.34|2502.93|2502.93|2496.28|2496.28|0
1607676600000|2020-12-11 08:50:00|2496.4|2496.4|2497.01|2497.01|2501.48|2501.48|2495.69|2495.69|0
1607676900000|2020-12-11 08:55:00|2497.02|2497.02|2500.52|2500.52|2503.63|2503.63|2497.02|2497.02|0
1607677200000|2020-12-11 09:00:00|2501.1|2501.1|2503.53|2503.53|2504.68|2504.68|2499.26|2499.26|0
1607677500000|2020-12-11 09:05:00|2503.59|2503.59|2508.82|2508.82|2516.55|2516.55|2503.28|2503.28|0
1607677800000|2020-12-11 09:10:00|2508.9|2508.9|2503.81|2503.81|2511.65|2511.65|2503.42|2503.42|0
1607678100000|2020-12-11 09:15:00|2503.74|2503.74|2505.26|2505.26|2505.41|2505.41|2499.85|2499.85|0
1607678400000|2020-12-11 09:20:00|2505.3|2505.3|2503.03|2503.03|2506.86|2506.86|2502.78|2502.78|0
1607678700000|2020-12-11 09:25:00|2502.95|2502.95|2505.77|2505.77|2508.34|2508.34|2502.64|2502.64|0
1607679000000|2020-12-11 09:30:00|2505.58|2505.58|2504.97|2504.97|2507.66|2507.66|2504.8|2504.8|0
1607679300000|2020-12-11 09:35:00|2505.01|2505.01|2499.31|2499.31|2505.3|2505.3|2499.04|2499.04|0
1607679600000|2020-12-11 09:40:00|2499.29|2499.29|2499.19|2499.19|2500.06|2500.06|2497.75|2497.75|0
1607679900000|2020-12-11 09:45:00|2499.52|2499.52|2495.77|2495.77|2500.55|2500.55|2495.77|2495.77|0
1607680200000|2020-12-11 09:50:00|2495.6|2495.6|2491.63|2491.63|2497.31|2497.31|2491.54|2491.54|0
1607680500000|2020-12-11 09:55:00|2491.57|2491.57|2486.72|2486.72|2491.57|2491.57|2485.18|2485.18|0
1607680800000|2020-12-11 10:00:00|2486.83|2486.83|2489.43|2489.43|2489.82|2489.82|2486.83|2486.83|0
1607681100000|2020-12-11 10:05:00|2489.3|2489.3|2488.48|2488.48|2489.62|2489.62|2487.76|2487.76|0
1607681400000|2020-12-11 10:10:00|2488.5|2488.5|2485.2|2485.2|2488.61|2488.61|2484.9|2484.9|0
1607681700000|2020-12-11 10:15:00|2485.14|2485.14|2492.65|2492.65|2492.76|2492.76|2484.95|2484.95|0
1607682000000|2020-12-11 10:20:00|2492.82|2492.82|2499.9|2499.9|2499.9|2499.9|2492.48|2492.48|0
1607682300000|2020-12-11 10:25:00|2499.93|2499.93|2500.52|2500.52|2501.87|2501.87|2498.31|2498.31|0
1607682600000|2020-12-11 10:30:00|2500.48|2500.48|2501.43|2501.43|2503.99|2503.99|2498.19|2498.19|0
1607682900000|2020-12-11 10:35:00|2500.76|2500.76|2496.63|2496.63|2503.09|2503.09|2496.12|2496.12|0
1607683200000|2020-12-11 10:40:00|2496.8|2496.8|2493.88|2493.88|2496.8|2496.8|2492.47|2492.47|0
1607683500000|2020-12-11 10:45:00|2493.83|2493.83|2493.8|2493.8|2494.74|2494.74|2492.58|2492.58|0
1607683800000|2020-12-11 10:50:00|2493.86|2493.86|2494.06|2494.06|2497.01|2497.01|2493.63|2493.63|0
1607684100000|2020-12-11 10:55:00|2493.83|2493.83|2488.89|2488.89|2493.86|2493.86|2488.14|2488.14|0
1607684400000|2020-12-11 11:00:00|2488.74|2488.74|2490.38|2490.38|2490.74|2490.74|2488.64|2488.64|0
1607684700000|2020-12-11 11:05:00|2490.42|2490.42|2488.62|2488.62|2494.19|2494.19|2488.34|2488.34|0
1607685000000|2020-12-11 11:10:00|2488.57|2488.57|2486.55|2486.55|2489.19|2489.19|2486.42|2486.42|0
1607685300000|2020-12-11 11:15:00|2486.66|2486.66|2488.61|2488.61|2492.62|2492.62|2486.33|2486.33|0
1607685600000|2020-12-11 11:20:00|2488.32|2488.32|2485.86|2485.86|2489.42|2489.42|2485.7|2485.7|0
1607685900000|2020-12-11 11:25:00|2485.98|2485.98|2481.96|2481.96|2486.74|2486.74|2481.84|2481.84|0
1607686200000|2020-12-11 11:30:00|2481.94|2481.94|2485.05|2485.05|2486.74|2486.74|2481.3|2481.3|0
1607686500000|2020-12-11 11:35:00|2485.21|2485.21|2486.78|2486.78|2486.78|2486.78|2483.17|2483.17|0
1607686800000|2020-12-11 11:40:00|2486.84|2486.84|2490.62|2490.62|2492.29|2492.29|2486.84|2486.84|0
1607687100000|2020-12-11 11:45:00|2490.61|2490.61|2491.01|2491.01|2492.04|2492.04|2489.27|2489.27|0
1607687400000|2020-12-11 11:50:00|2491|2491|2483.98|2483.98|2491.96|2491.96|2483.98|2483.98|0
1607687700000|2020-12-11 11:55:00|2483.91|2483.91|2489.86|2489.86|2489.86|2489.86|2482.78|2482.78|0
1607688000000|2020-12-11 12:00:00|2490.7|2490.7|2487.36|2487.36|2490.92|2490.92|2483.15|2483.15|0
1607688300000|2020-12-11 12:05:00|2487.53|2487.53|2485.39|2485.39|2490.48|2490.48|2485.21|2485.21|0
1607688600000|2020-12-11 12:10:00|2485.35|2485.35|2486.26|2486.26|2487.64|2487.64|2484.76|2484.76|0
1607688900000|2020-12-11 12:15:00|2486.37|2486.37|2485.23|2485.23|2486.71|2486.71|2484.49|2484.49|0
1607689200000|2020-12-11 12:20:00|2485.34|2485.34|2484.45|2484.45|2485.76|2485.76|2482.21|2482.21|0
1607689500000|2020-12-11 12:25:00|2484.53|2484.53|2484.51|2484.51|2486.48|2486.48|2483.2|2483.2|0
1607689800000|2020-12-11 12:30:00|2484.74|2484.74|2483.76|2483.76|2485.53|2485.53|2482.62|2482.62|0
1607690100000|2020-12-11 12:35:00|2483.6|2483.6|2483.62|2483.62|2485.18|2485.18|2481.37|2481.37|0
1607690400000|2020-12-11 12:40:00|2483.68|2483.68|2481.67|2481.67|2485.95|2485.95|2481.46|2481.46|0
1607690700000|2020-12-11 12:45:00|2481.59|2481.59|2478.18|2478.18|2481.88|2481.88|2477.76|2477.76|0
1607691000000|2020-12-11 12:50:00|2478.24|2478.24|2484.95|2484.95|2485.52|2485.52|2478.24|2478.24|0
1607691300000|2020-12-11 12:55:00|2485|2485|2488.76|2488.76|2488.76|2488.76|2484.91|2484.91|0
1607691600000|2020-12-11 13:00:00|2489.09|2489.09|2489.56|2489.56|2489.8|2489.8|2487.55|2487.55|0
1607691900000|2020-12-11 13:05:00|2489.73|2489.73|2490.32|2490.32|2492.41|2492.41|2489.56|2489.56|0
1607692200000|2020-12-11 13:10:00|2490.44|2490.44|2490.43|2490.43|2491.85|2491.85|2486.98|2486.98|0
1607692500000|2020-12-11 13:15:00|2490.59|2490.59|2487.47|2487.47|2491.22|2491.22|2487.18|2487.18|0
1607692800000|2020-12-11 13:20:00|2487.64|2487.64|2490.89|2490.89|2491.56|2491.56|2487.36|2487.36|0
1607693100000|2020-12-11 13:25:00|2490.72|2490.72|2492.95|2492.95|2493.62|2493.62|2490.5|2490.5|0
1607693400000|2020-12-11 13:30:00|2493.01|2493.01|2491.41|2491.41|2494.86|2494.86|2491.41|2491.41|0
1607693700000|2020-12-11 13:35:00|2491.45|2491.45|2491.09|2491.09|2493.56|2493.56|2490.62|2490.62|0
1607694000000|2020-12-11 13:40:00|2491.03|2491.03|2490.59|2490.59|2491.15|2491.15|2489.2|2489.2|0
1607694300000|2020-12-11 13:45:00|2490.67|2490.67|2488.45|2488.45|2492.82|2492.82|2488.45|2488.45|0
1607694600000|2020-12-11 13:50:00|2488.62|2488.62|2495.1|2495.1|2495.15|2495.15|2487.86|2487.86|0
1607694900000|2020-12-11 13:55:00|2495.04|2495.04|2500.21|2500.21|2500.94|2500.94|2494.32|2494.32|0
1607695200000|2020-12-11 14:00:00|2500.04|2500.04|2500.88|2500.88|2501.43|2501.43|2498.98|2498.98|0
1607695500000|2020-12-11 14:05:00|2501.06|2501.06|2503.88|2503.88|2504.66|2504.66|2501.06|2501.06|0
1607695800000|2020-12-11 14:10:00|2504.05|2504.05|2508.64|2508.64|2510.05|2510.05|2504.05|2504.05|0
1607696100000|2020-12-11 14:15:00|2508.68|2508.68|2508.09|2508.09|2509.24|2509.24|2506.12|2506.12|0
1607696400000|2020-12-11 14:20:00|2507.76|2507.76|2510.05|2510.05|2510.05|2510.05|2506.34|2506.34|0
1607696700000|2020-12-11 14:25:00|2510.11|2510.11|2513.86|2513.86|2513.86|2513.86|2508.75|2508.75|0
1607697000000|2020-12-11 14:30:00|2514.03|2514.03|2514.46|2514.46|2515.7|2515.7|2510.69|2510.69|0
1607697300000|2020-12-11 14:35:00|2514.63|2514.63|2513.78|2513.78|2517.15|2517.15|2511.23|2511.23|0
1607697600000|2020-12-11 14:40:00|2513.96|2513.96|2512.83|2512.83|2517.33|2517.33|2512.62|2512.62|0
1607697900000|2020-12-11 14:45:00|2512.66|2512.66|2512.35|2512.35|2519.32|2519.32|2512.28|2512.28|0
1607698200000|2020-12-11 14:50:00|2512.41|2512.41|2512.96|2512.96|2512.96|2512.96|2509.25|2509.25|0
1607698500000|2020-12-11 14:55:00|2513.26|2513.26|2514.04|2514.04|2515.99|2515.99|2511.19|2511.19|0
1607698800000|2020-12-11 15:00:00|2514.37|2514.37|2512.93|2512.93|2519.77|2519.77|2512.84|2512.84|0
1607699100000|2020-12-11 15:05:00|2512.91|2512.91|2512.32|2512.32|2514.57|2514.57|2509.93|2509.93|0
1607699400000|2020-12-11 15:10:00|2512.49|2512.49|2511.72|2511.72|2512.6|2512.6|2510.44|2510.44|0
1607699700000|2020-12-11 15:15:00|2511.8|2511.8|2515.79|2515.79|2516.87|2516.87|2511.8|2511.8|0
1607700000000|2020-12-11 15:20:00|2515.91|2515.91|2515.69|2515.69|2517.31|2517.31|2514.21|2514.21|0
1607700300000|2020-12-11 15:25:00|2515.65|2515.65|2511.99|2511.99|2516.88|2516.88|2510.8|2510.8|0
1607700600000|2020-12-11 15:30:00|2512.05|2512.05|2516.01|2516.01|2517.13|2517.13|2510.41|2510.41|0
1607700900000|2020-12-11 15:35:00|2516.05|2516.05|2512.56|2512.56|2516.08|2516.08|2510.89|2510.89|0
1607701200000|2020-12-11 15:40:00|2512.51|2512.51|2509.93|2509.93|2512.62|2512.62|2508.6|2508.6|0
1607701500000|2020-12-11 15:45:00|2509.99|2509.99|2508.84|2508.84|2512.8|2512.8|2508.6|2508.6|0
1607701800000|2020-12-11 15:50:00|2508.79|2508.79|2511.8|2511.8|2511.88|2511.88|2508.79|2508.79|0
1607702100000|2020-12-11 15:55:00|2511.84|2511.84|2511.83|2511.83|2512.27|2512.27|2507.64|2507.64|0
1607702400000|2020-12-11 16:00:00|2511.99|2511.99|2511.84|2511.84|2513.71|2513.71|2511.38|2511.38|0
1607702700000|2020-12-11 16:05:00|2512.01|2512.01|2512.9|2512.9|2514.82|2514.82|2511.88|2511.88|0
1607703000000|2020-12-11 16:10:00|2512.95|2512.95|2509.63|2509.63|2513.81|2513.81|2508.4|2508.4|0
1607703300000|2020-12-11 16:15:00|2509.68|2509.68|2509.82|2509.82|2511.2|2511.2|2506.45|2506.45|0
1607703600000|2020-12-11 16:20:00|2509.83|2509.83|2507.95|2507.95|2510.1|2510.1|2506.26|2506.26|0
1607703900000|2020-12-11 16:25:00|2507.83|2507.83|2507.44|2507.44|2509.22|2509.22|2503.48|2503.48|0
1607933700000|2020-12-14 08:15:00|2558.2|2558.2|2560.44|2560.44|2560.76|2560.76|2554.22|2554.22|0
1607934000000|2020-12-14 08:20:00|2560.6|2560.6|2555.8|2555.8|2563.95|2563.95|2555.8|2555.8|0
1607934300000|2020-12-14 08:25:00|2555.94|2555.94|2562.92|2562.92|2563.25|2563.25|2553.17|2553.17|0
1607934600000|2020-12-14 08:30:00|2563.03|2563.03|2569.59|2569.59|2571.8|2571.8|2563.03|2563.03|0
1607934900000|2020-12-14 08:35:00|2569.81|2569.81|2567.46|2567.46|2570.77|2570.77|2565|2565|0
1607935200000|2020-12-14 08:40:00|2568.46|2568.46|2565|2565|2568.71|2568.71|2563.24|2563.24|0
1607935500000|2020-12-14 08:45:00|2564.61|2564.61|2563.3|2563.3|2565.4|2565.4|2559.01|2559.01|0
1607935800000|2020-12-14 08:50:00|2563.8|2563.8|2562.17|2562.17|2565.24|2565.24|2560.4|2560.4|0
1607936100000|2020-12-14 08:55:00|2562.34|2562.34|2567.92|2567.92|2567.92|2567.92|2561.52|2561.52|0
1607936400000|2020-12-14 09:00:00|2567.76|2567.76|2569.14|2569.14|2571.02|2571.02|2567.3|2567.3|0
1607936700000|2020-12-14 09:05:00|2568.97|2568.97|2565.35|2565.35|2568.97|2568.97|2564.31|2564.31|0
1607937000000|2020-12-14 09:10:00|2565.26|2565.26|2559.98|2559.98|2565.26|2565.26|2558.49|2558.49|0
1607937300000|2020-12-14 09:15:00|2560.04|2560.04|2560.05|2560.05|2560.82|2560.82|2557.65|2557.65|0
1607937600000|2020-12-14 09:20:00|2559.94|2559.94|2558.26|2558.26|2559.94|2559.94|2556.97|2556.97|0
1607937900000|2020-12-14 09:25:00|2558.43|2558.43|2555.17|2555.17|2559.13|2559.13|2555.1|2555.1|0
1607938200000|2020-12-14 09:30:00|2555.22|2555.22|2551.03|2551.03|2555.34|2555.34|2550.21|2550.21|0
1607938500000|2020-12-14 09:35:00|2550.82|2550.82|2556.91|2556.91|2557.04|2557.04|2550.39|2550.39|0
1607938800000|2020-12-14 09:40:00|2557.08|2557.08|2562.77|2562.77|2562.77|2562.77|2555.8|2555.8|0
1607939100000|2020-12-14 09:45:00|2562.73|2562.73|2559.92|2559.92|2563.91|2563.91|2557.87|2557.87|0
1607939400000|2020-12-14 09:50:00|2559.96|2559.96|2559.05|2559.05|2560.62|2560.62|2558.72|2558.72|0
1607939700000|2020-12-14 09:55:00|2558.88|2558.88|2559.88|2559.88|2560.8|2560.8|2558.57|2558.57|0
1607940000000|2020-12-14 10:00:00|2559.92|2559.92|2560.66|2560.66|2561.43|2561.43|2558.85|2558.85|0
1607940300000|2020-12-14 10:05:00|2560.55|2560.55|2567.86|2567.86|2567.99|2567.99|2559.94|2559.94|0
1607940600000|2020-12-14 10:10:00|2567.85|2567.85|2566.89|2566.89|2567.89|2567.89|2564.54|2564.54|0
1607940900000|2020-12-14 10:15:00|2567.01|2567.01|2569.88|2569.88|2570.05|2570.05|2565.9|2565.9|0
1607941200000|2020-12-14 10:20:00|2569.82|2569.82|2571.71|2571.71|2573.01|2573.01|2569.55|2569.55|0
1607941500000|2020-12-14 10:25:00|2571.7|2571.7|2579.49|2579.49|2579.94|2579.94|2571.57|2571.57|0
1607941800000|2020-12-14 10:30:00|2579.54|2579.54|2578.62|2578.62|2580.05|2580.05|2577.46|2577.46|0
1607942100000|2020-12-14 10:35:00|2578.59|2578.59|2578.13|2578.13|2578.85|2578.85|2575.54|2575.54|0
1607942400000|2020-12-14 10:40:00|2577.96|2577.96|2580.54|2580.54|2582.08|2582.08|2577.36|2577.36|0
1607942700000|2020-12-14 10:45:00|2580.59|2580.59|2579.67|2579.67|2582.23|2582.23|2579.66|2579.66|0
1607943000000|2020-12-14 10:50:00|2579.66|2579.66|2576.79|2576.79|2579.83|2579.83|2576.05|2576.05|0
1607943300000|2020-12-14 10:55:00|2576.93|2576.93|2575.18|2575.18|2577.6|2577.6|2574.52|2574.52|0
1607943600000|2020-12-14 11:00:00|2574.85|2574.85|2579.28|2579.28|2579.67|2579.67|2570.7|2570.7|0
1607943900000|2020-12-14 11:05:00|2579.45|2579.45|2581.99|2581.99|2583.6|2583.6|2579.35|2579.35|0
1607944200000|2020-12-14 11:10:00|2582.04|2582.04|2581.33|2581.33|2584.29|2584.29|2579.3|2579.3|0
1607944500000|2020-12-14 11:15:00|2581.56|2581.56|2582.23|2582.23|2585.26|2585.26|2580.39|2580.39|0
1607944800000|2020-12-14 11:20:00|2582.4|2582.4|2581.4|2581.4|2583.8|2583.8|2577.85|2577.85|0
1607945100000|2020-12-14 11:25:00|2581.41|2581.41|2583.43|2583.43|2583.43|2583.43|2581.21|2581.21|0
1607945400000|2020-12-14 11:30:00|2583.61|2583.61|2586.16|2586.16|2589.32|2589.32|2583.61|2583.61|0
1607945700000|2020-12-14 11:35:00|2586.27|2586.27|2587.09|2587.09|2587.87|2587.87|2585.8|2585.8|0
1607946000000|2020-12-14 11:40:00|2587.13|2587.13|2589.98|2589.98|2590.23|2590.23|2586.65|2586.65|0
1607946300000|2020-12-14 11:45:00|2589.87|2589.87|2584.08|2584.08|2590.82|2590.82|2583.68|2583.68|0
1607946600000|2020-12-14 11:50:00|2584.02|2584.02|2582.17|2582.17|2584.08|2584.08|2581.22|2581.22|0
1607946900000|2020-12-14 11:55:00|2582.34|2582.34|2585.46|2585.46|2585.46|2585.46|2582.17|2582.17|0
1607947200000|2020-12-14 12:00:00|2585.12|2585.12|2577.55|2577.55|2585.12|2585.12|2577.06|2577.06|0
1607947500000|2020-12-14 12:05:00|2577.51|2577.51|2578.59|2578.59|2579.59|2579.59|2577.51|2577.51|0
1607947800000|2020-12-14 12:10:00|2578.53|2578.53|2575.24|2575.24|2579.43|2579.43|2574.02|2574.02|0
1607948100000|2020-12-14 12:15:00|2575.2|2575.2|2575.38|2575.38|2576.09|2576.09|2574.62|2574.62|0
1607948400000|2020-12-14 12:20:00|2575.21|2575.21|2576.31|2576.31|2576.35|2576.35|2574.32|2574.32|0
1607948700000|2020-12-14 12:25:00|2576.35|2576.35|2572.65|2572.65|2577.54|2577.54|2572.16|2572.16|0
1607949000000|2020-12-14 12:30:00|2572.61|2572.61|2573.61|2573.61|2575.49|2575.49|2572.61|2572.61|0
1607949300000|2020-12-14 12:35:00|2573.72|2573.72|2574.18|2574.18|2574.69|2574.69|2570.86|2570.86|0
1607949600000|2020-12-14 12:40:00|2574.27|2574.27|2572.46|2572.46|2575.08|2575.08|2572.4|2572.4|0
1607949900000|2020-12-14 12:45:00|2572.79|2572.79|2572.48|2572.48|2573.78|2573.78|2571.58|2571.58|0
1607950200000|2020-12-14 12:50:00|2572.31|2572.31|2568|2568|2572.31|2572.31|2565.67|2565.67|0
1607950500000|2020-12-14 12:55:00|2568.04|2568.04|2569.27|2569.27|2569.27|2569.27|2567.79|2567.79|0
1607950800000|2020-12-14 13:00:00|2569.6|2569.6|2570.39|2570.39|2573.22|2573.22|2569.6|2569.6|0
1607951100000|2020-12-14 13:05:00|2570.44|2570.44|2570.13|2570.13|2573.17|2573.17|2569.7|2569.7|0
1607951400000|2020-12-14 13:10:00|2570.3|2570.3|2567.01|2567.01|2570.78|2570.78|2566.67|2566.67|0
1607951700000|2020-12-14 13:15:00|2567.07|2567.07|2564.68|2564.68|2567.85|2567.85|2564.32|2564.32|0
1607952000000|2020-12-14 13:20:00|2564.79|2564.79|2567.49|2567.49|2567.7|2567.7|2564.57|2564.57|0
1607952300000|2020-12-14 13:25:00|2567.44|2567.44|2569.81|2569.81|2570.6|2570.6|2566.58|2566.58|0
1607952600000|2020-12-14 13:30:00|2569.75|2569.75|2570.12|2570.12|2571.42|2571.42|2567.74|2567.74|0
1607952900000|2020-12-14 13:35:00|2569.83|2569.83|2567.55|2567.55|2570.19|2570.19|2567.54|2567.54|0
1607953200000|2020-12-14 13:40:00|2567.39|2567.39|2568.11|2568.11|2568.33|2568.33|2565.96|2565.96|0
1607953500000|2020-12-14 13:45:00|2568.17|2568.17|2569.79|2569.79|2569.95|2569.95|2568.17|2568.17|0
1607953800000|2020-12-14 13:50:00|2569.62|2569.62|2578.21|2578.21|2578.35|2578.35|2568.63|2568.63|0
1607954100000|2020-12-14 13:55:00|2578.04|2578.04|2577.93|2577.93|2581.15|2581.15|2574.47|2574.47|0
1607954400000|2020-12-14 14:00:00|2578.14|2578.14|2574.84|2574.84|2578.6|2578.6|2574.38|2574.38|0
1607954700000|2020-12-14 14:05:00|2574.76|2574.76|2577.33|2577.33|2577.83|2577.83|2574.64|2574.64|0
1607955000000|2020-12-14 14:10:00|2577.39|2577.39|2575.18|2575.18|2577.6|2577.6|2573.98|2573.98|0
1607955300000|2020-12-14 14:15:00|2575.07|2575.07|2576.12|2576.12|2577.87|2577.87|2574.55|2574.55|0
1607955600000|2020-12-14 14:20:00|2576.06|2576.06|2569.31|2569.31|2576.97|2576.97|2569.09|2569.09|0
1607955900000|2020-12-14 14:25:00|2569.23|2569.23|2568.71|2568.71|2571.98|2571.98|2568.07|2568.07|0
1607956200000|2020-12-14 14:30:00|2568.42|2568.42|2559.57|2559.57|2569.73|2569.73|2558.74|2558.74|0
1607956500000|2020-12-14 14:35:00|2559.98|2559.98|2559.95|2559.95|2561.62|2561.62|2555.91|2555.91|0
1607956800000|2020-12-14 14:40:00|2559.78|2559.78|2551.25|2551.25|2560.01|2560.01|2550.59|2550.59|0
1607957100000|2020-12-14 14:45:00|2550.97|2550.97|2552.94|2552.94|2553.04|2553.04|2546.43|2546.43|0
1607957400000|2020-12-14 14:50:00|2553.23|2553.23|2546.9|2546.9|2554.63|2554.63|2544.64|2544.64|0
1607957700000|2020-12-14 14:55:00|2546.96|2546.96|2550.73|2550.73|2551.1|2551.1|2545.55|2545.55|0
1607958000000|2020-12-14 15:00:00|2550.77|2550.77|2548.79|2548.79|2552.1|2552.1|2544.17|2544.17|0
1607958300000|2020-12-14 15:05:00|2548.85|2548.85|2553.07|2553.07|2554.57|2554.57|2547.18|2547.18|0
1607958600000|2020-12-14 15:10:00|2553.24|2553.24|2555|2555|2555.68|2555.68|2551.12|2551.12|0
1607958900000|2020-12-14 15:15:00|2555.11|2555.11|2564.18|2564.18|2567.33|2567.33|2555.11|2555.11|0
1607959200000|2020-12-14 15:20:00|2564.01|2564.01|2563.56|2563.56|2565.12|2565.12|2562.28|2562.28|0
1607959500000|2020-12-14 15:25:00|2563.48|2563.48|2570.21|2570.21|2570.38|2570.38|2562.23|2562.23|0
1607959800000|2020-12-14 15:30:00|2570.54|2570.54|2584.5|2584.5|2585.31|2585.31|2570.54|2570.54|0
1607960100000|2020-12-14 15:35:00|2584.67|2584.67|2580.58|2580.58|2585.17|2585.17|2578.63|2578.63|0
1607960400000|2020-12-14 15:40:00|2580.75|2580.75|2578.61|2578.61|2583.15|2583.15|2577.61|2577.61|0
1607960700000|2020-12-14 15:45:00|2578.55|2578.55|2572.99|2572.99|2579.22|2579.22|2572.42|2572.42|0
1607961000000|2020-12-14 15:50:00|2573.11|2573.11|2565.61|2565.61|2573.11|2573.11|2565.61|2565.61|0
1607961300000|2020-12-14 15:55:00|2565.72|2565.72|2563.26|2563.26|2568.52|2568.52|2563.2|2563.2|0
1607961600000|2020-12-14 16:00:00|2563.3|2563.3|2562.74|2562.74|2564.44|2564.44|2560.13|2560.13|0
1607961900000|2020-12-14 16:05:00|2562.58|2562.58|2558.99|2558.99|2563.47|2563.47|2558.99|2558.99|0
1607962200000|2020-12-14 16:10:00|2558.94|2558.94|2559.56|2559.56|2560.59|2560.59|2558.55|2558.55|0
1607962500000|2020-12-14 16:15:00|2559.51|2559.51|2561.43|2561.43|2562.82|2562.82|2558.88|2558.88|0
1607962800000|2020-12-14 16:20:00|2561.37|2561.37|2562.31|2562.31|2563.82|2563.82|2561.03|2561.03|0
1607963100000|2020-12-14 16:25:00|2562.35|2562.35|2560.78|2560.78|2564.77|2564.77|2560.59|2560.59|0
1608020100000|2020-12-15 08:15:00|2513.28|2513.28|2519.04|2519.04|2519.77|2519.77|2509.32|2509.32|0
1608020400000|2020-12-15 08:20:00|2519.01|2519.01|2517.67|2517.67|2521.48|2521.48|2512.39|2512.39|0
1608020700000|2020-12-15 08:25:00|2517.7|2517.7|2516.92|2516.92|2519.49|2519.49|2514.62|2514.62|0
1608021000000|2020-12-15 08:30:00|2516.51|2516.51|2519.36|2519.36|2529.45|2529.45|2515.8|2515.8|0
1608021300000|2020-12-15 08:35:00|2519.3|2519.3|2520.01|2520.01|2520.22|2520.22|2517.16|2517.16|0
1608021600000|2020-12-15 08:40:00|2520.17|2520.17|2526.78|2526.78|2527.6|2527.6|2519.06|2519.06|0
1608021900000|2020-12-15 08:45:00|2526.62|2526.62|2534.06|2534.06|2534.5|2534.5|2526.62|2526.62|0
1608022200000|2020-12-15 08:50:00|2533.77|2533.77|2540.32|2540.32|2540.93|2540.93|2532.4|2532.4|0
1608022500000|2020-12-15 08:55:00|2540.15|2540.15|2540.39|2540.39|2542.22|2542.22|2536.57|2536.57|0
1608022800000|2020-12-15 09:00:00|2540.35|2540.35|2539.2|2539.2|2541.56|2541.56|2538.44|2538.44|0
1608023100000|2020-12-15 09:05:00|2539.31|2539.31|2541.21|2541.21|2544.57|2544.57|2538.56|2538.56|0
1608023400000|2020-12-15 09:10:00|2541.1|2541.1|2539.22|2539.22|2542.86|2542.86|2539.05|2539.05|0
1608023700000|2020-12-15 09:15:00|2539.27|2539.27|2542.79|2542.79|2545.01|2545.01|2539.27|2539.27|0
1608024000000|2020-12-15 09:20:00|2542.75|2542.75|2541.1|2541.1|2544.45|2544.45|2540.73|2540.73|0
1608024300000|2020-12-15 09:25:00|2540.77|2540.77|2539.8|2539.8|2542.24|2542.24|2539.63|2539.63|0
1608024600000|2020-12-15 09:30:00|2539.81|2539.81|2539.62|2539.62|2543.08|2543.08|2539.61|2539.61|0
1608024900000|2020-12-15 09:35:00|2539.96|2539.96|2538.02|2538.02|2541.66|2541.66|2537.28|2537.28|0
1608025200000|2020-12-15 09:40:00|2538.19|2538.19|2536.55|2536.55|2538.52|2538.52|2535.04|2535.04|0
1608025500000|2020-12-15 09:45:00|2536.22|2536.22|2537.51|2537.51|2538.97|2538.97|2535.17|2535.17|0
1608025800000|2020-12-15 09:50:00|2537.68|2537.68|2534.09|2534.09|2537.68|2537.68|2532.95|2532.95|0
1608026100000|2020-12-15 09:55:00|2533.98|2533.98|2530.81|2530.81|2533.98|2533.98|2529.3|2529.3|0
1608026400000|2020-12-15 10:00:00|2530.87|2530.87|2531.25|2531.25|2531.5|2531.5|2529.57|2529.57|0
1608026700000|2020-12-15 10:05:00|2531.33|2531.33|2529.71|2529.71|2532.57|2532.57|2529|2529|0
1608027000000|2020-12-15 10:10:00|2529.38|2529.38|2529.92|2529.92|2530.31|2530.31|2527.34|2527.34|0
1608027300000|2020-12-15 10:15:00|2529.95|2529.95|2533.94|2533.94|2535.08|2535.08|2529.95|2529.95|0
1608027600000|2020-12-15 10:20:00|2533.95|2533.95|2534.86|2534.86|2534.86|2534.86|2530.18|2530.18|0
1608027900000|2020-12-15 10:25:00|2534.89|2534.89|2529.31|2529.31|2536.7|2536.7|2529.31|2529.31|0
1608028200000|2020-12-15 10:30:00|2529.15|2529.15|2533.36|2533.36|2533.5|2533.5|2529.04|2529.04|0
1608028500000|2020-12-15 10:35:00|2533.48|2533.48|2534.84|2534.84|2535.64|2535.64|2533.44|2533.44|0
1608028800000|2020-12-15 10:40:00|2534.83|2534.83|2533.21|2533.21|2534.86|2534.86|2532.33|2532.33|0
1608029100000|2020-12-15 10:45:00|2533.27|2533.27|2532.9|2532.9|2536.22|2536.22|2532.9|2532.9|0
1608029400000|2020-12-15 10:50:00|2532.91|2532.91|2533.7|2533.7|2534.16|2534.16|2531.71|2531.71|0
1608029700000|2020-12-15 10:55:00|2533.2|2533.2|2533.3|2533.3|2535.31|2535.31|2532.74|2532.74|0
1608030000000|2020-12-15 11:00:00|2533.47|2533.47|2532.82|2532.82|2534.05|2534.05|2532.1|2532.1|0
1608030300000|2020-12-15 11:05:00|2532.73|2532.73|2530.59|2530.59|2533.27|2533.27|2529.99|2529.99|0
1608030600000|2020-12-15 11:10:00|2530.47|2530.47|2532.9|2532.9|2533.23|2533.23|2530.24|2530.24|0
1608030900000|2020-12-15 11:15:00|2532.92|2532.92|2530.83|2530.83|2533.64|2533.64|2530.66|2530.66|0
1608031200000|2020-12-15 11:20:00|2530.77|2530.77|2532.34|2532.34|2533.41|2533.41|2530.71|2530.71|0
1608031500000|2020-12-15 11:25:00|2532.29|2532.29|2525.01|2525.01|2532.29|2532.29|2525.01|2525.01|0
1608031800000|2020-12-15 11:30:00|2524.94|2524.94|2528.74|2528.74|2530.05|2530.05|2524.63|2524.63|0
1608032100000|2020-12-15 11:35:00|2528.77|2528.77|2527.39|2527.39|2528.84|2528.84|2525.47|2525.47|0
1608032400000|2020-12-15 11:40:00|2527.34|2527.34|2529.65|2529.65|2529.65|2529.65|2526.46|2526.46|0
1608032700000|2020-12-15 11:45:00|2529.82|2529.82|2531.97|2531.97|2531.97|2531.97|2528.02|2528.02|0
1608033000000|2020-12-15 11:50:00|2531.31|2531.31|2534.83|2534.83|2535.37|2535.37|2530.62|2530.62|0
1608033300000|2020-12-15 11:55:00|2534.85|2534.85|2535.97|2535.97|2538.19|2538.19|2534.85|2534.85|0
1608033600000|2020-12-15 12:00:00|2536.03|2536.03|2542.16|2542.16|2543.88|2543.88|2536.03|2536.03|0
1608033900000|2020-12-15 12:05:00|2541.99|2541.99|2541.22|2541.22|2542.65|2542.65|2538.82|2538.82|0
1608034200000|2020-12-15 12:10:00|2541.06|2541.06|2539.18|2539.18|2541.06|2541.06|2536.5|2536.5|0
1608034500000|2020-12-15 12:15:00|2539.02|2539.02|2536.54|2536.54|2539.02|2539.02|2534.92|2534.92|0
1608034800000|2020-12-15 12:20:00|2536.21|2536.21|2533.48|2533.48|2536.21|2536.21|2531.42|2531.42|0
1608035100000|2020-12-15 12:25:00|2533.98|2533.98|2536.39|2536.39|2536.97|2536.97|2531.41|2531.41|0
1608035400000|2020-12-15 12:30:00|2536.28|2536.28|2534.89|2534.89|2537.17|2537.17|2533.73|2533.73|0
1608035700000|2020-12-15 12:35:00|2534.83|2534.83|2539.47|2539.47|2543.62|2543.62|2534.41|2534.41|0
1608036000000|2020-12-15 12:40:00|2539.36|2539.36|2533.97|2533.97|2539.63|2539.63|2533.97|2533.97|0
1608036300000|2020-12-15 12:45:00|2533.64|2533.64|2531.81|2531.81|2535.35|2535.35|2531.65|2531.65|0
1608036600000|2020-12-15 12:50:00|2531.85|2531.85|2530.78|2530.78|2533.35|2533.35|2530.62|2530.62|0
1608036900000|2020-12-15 12:55:00|2531.13|2531.13|2532.39|2532.39|2532.83|2532.83|2530.84|2530.84|0
1608037200000|2020-12-15 13:00:00|2532.36|2532.36|2525.32|2525.32|2532.36|2532.36|2524.44|2524.44|0
1608037500000|2020-12-15 13:05:00|2524.65|2524.65|2527.03|2527.03|2528.13|2528.13|2520.07|2520.07|0
1608037800000|2020-12-15 13:10:00|2526.85|2526.85|2525.47|2525.47|2527.69|2527.69|2524.59|2524.59|0
1608038100000|2020-12-15 13:15:00|2525.46|2525.46|2529.66|2529.66|2529.66|2529.66|2524.63|2524.63|0
1608038400000|2020-12-15 13:20:00|2529.33|2529.33|2525.39|2525.39|2529.37|2529.37|2522.67|2522.67|0
1608038700000|2020-12-15 13:25:00|2525.34|2525.34|2528.95|2528.95|2531.75|2531.75|2525.34|2525.34|0
1608039000000|2020-12-15 13:30:00|2529.28|2529.28|2538.15|2538.15|2538.26|2538.26|2529.28|2529.28|0
1608039300000|2020-12-15 13:35:00|2537.98|2537.98|2541.12|2541.12|2541.12|2541.12|2535.81|2535.81|0
1608039600000|2020-12-15 13:40:00|2541|2541|2538.43|2538.43|2541.09|2541.09|2537.48|2537.48|0
1608039900000|2020-12-15 13:45:00|2538.47|2538.47|2533.77|2533.77|2538.48|2538.48|2532.16|2532.16|0
1608040200000|2020-12-15 13:50:00|2533.81|2533.81|2535.74|2535.74|2537.47|2537.47|2533.16|2533.16|0
1608040500000|2020-12-15 13:55:00|2535.39|2535.39|2536.92|2536.92|2536.92|2536.92|2531.83|2531.83|0
1608040800000|2020-12-15 14:00:00|2536.59|2536.59|2539.05|2539.05|2539.37|2539.37|2534.37|2534.37|0
1608041100000|2020-12-15 14:05:00|2539.22|2539.22|2539.76|2539.76|2542.35|2542.35|2538.49|2538.49|0
1608041400000|2020-12-15 14:10:00|2539.65|2539.65|2538.92|2538.92|2540.72|2540.72|2536.09|2536.09|0
1608041700000|2020-12-15 14:15:00|2539.25|2539.25|2538.69|2538.69|2541.17|2541.17|2538.69|2538.69|0
1608042000000|2020-12-15 14:20:00|2538.9|2538.9|2539.71|2539.71|2539.75|2539.75|2535.87|2535.87|0
1608042300000|2020-12-15 14:25:00|2539.76|2539.76|2545.74|2545.74|2548.26|2548.26|2539.76|2539.76|0
1608042600000|2020-12-15 14:30:00|2545.23|2545.23|2544.62|2544.62|2545.34|2545.34|2540.65|2540.65|0
1608042900000|2020-12-15 14:35:00|2544.56|2544.56|2545.5|2545.5|2549|2549|2543.89|2543.89|0
1608043200000|2020-12-15 14:40:00|2545.34|2545.34|2543.92|2543.92|2547.95|2547.95|2543.34|2543.34|0
1608043500000|2020-12-15 14:45:00|2544.04|2544.04|2540.25|2540.25|2544.26|2544.26|2538.71|2538.71|0
1608043800000|2020-12-15 14:50:00|2540.29|2540.29|2542.68|2542.68|2544.93|2544.93|2538.52|2538.52|0
1608044100000|2020-12-15 14:55:00|2542.74|2542.74|2540.5|2540.5|2543.36|2543.36|2537.57|2537.57|0
1608044400000|2020-12-15 15:00:00|2540.54|2540.54|2542.08|2542.08|2544.55|2544.55|2540.54|2540.54|0
1608044700000|2020-12-15 15:05:00|2542.01|2542.01|2542.83|2542.83|2547.69|2547.69|2541.46|2541.46|0
1608045000000|2020-12-15 15:10:00|2542.93|2542.93|2542.91|2542.91|2547.98|2547.98|2542.21|2542.21|0
1608045300000|2020-12-15 15:15:00|2542.86|2542.86|2545.17|2545.17|2546.67|2546.67|2542.37|2542.37|0
1608045600000|2020-12-15 15:20:00|2545.08|2545.08|2542.73|2542.73|2545.08|2545.08|2541.1|2541.1|0
1608045900000|2020-12-15 15:25:00|2542.77|2542.77|2541.46|2541.46|2543.73|2543.73|2538.99|2538.99|0
1608046200000|2020-12-15 15:30:00|2541.52|2541.52|2548.65|2548.65|2548.91|2548.91|2541.05|2541.05|0
1608046500000|2020-12-15 15:35:00|2548.93|2548.93|2541.65|2541.65|2549.94|2549.94|2541.38|2541.38|0
1608046800000|2020-12-15 15:40:00|2541.81|2541.81|2545.85|2545.85|2548.93|2548.93|2541.76|2541.76|0
1608047100000|2020-12-15 15:45:00|2546.02|2546.02|2552.33|2552.33|2553.04|2553.04|2546.02|2546.02|0
1608047400000|2020-12-15 15:50:00|2552.16|2552.16|2554.98|2554.98|2555.86|2555.86|2551.63|2551.63|0
1608047700000|2020-12-15 15:55:00|2554.81|2554.81|2552.93|2552.93|2554.98|2554.98|2551.23|2551.23|0
1608048000000|2020-12-15 16:00:00|2552.94|2552.94|2550.33|2550.33|2554.24|2554.24|2549.01|2549.01|0
1608048300000|2020-12-15 16:05:00|2550.38|2550.38|2559.16|2559.16|2559.16|2559.16|2548.38|2548.38|0
1608048600000|2020-12-15 16:10:00|2559.2|2559.2|2566.18|2566.18|2567.24|2567.24|2558.84|2558.84|0
1608048900000|2020-12-15 16:15:00|2565.95|2565.95|2571.7|2571.7|2571.82|2571.82|2565.21|2565.21|0
1608049200000|2020-12-15 16:20:00|2571.59|2571.59|2573.41|2573.41|2576.43|2576.43|2571.59|2571.59|0
1608049500000|2020-12-15 16:25:00|2574.09|2574.09|2579.72|2579.72|2581.41|2581.41|2573.61|2573.61|0
1608106500000|2020-12-16 08:15:00|2574.45|2574.45|2579.77|2579.77|2580.65|2580.65|2574.45|2574.45|0
1608106800000|2020-12-16 08:20:00|2579.93|2579.93|2582.87|2582.87|2583.92|2583.92|2577.26|2577.26|0
1608107100000|2020-12-16 08:25:00|2582.54|2582.54|2590.12|2590.12|2590.38|2590.38|2579.31|2579.31|0
1608107400000|2020-12-16 08:30:00|2590.22|2590.22|2599.11|2599.11|2599.67|2599.67|2590.22|2590.22|0
1608107700000|2020-12-16 08:35:00|2599.06|2599.06|2591.71|2591.71|2599.55|2599.55|2591.63|2591.63|0
1608108000000|2020-12-16 08:40:00|2591.54|2591.54|2593.12|2593.12|2594.51|2594.51|2587.81|2587.81|0
1608108300000|2020-12-16 08:45:00|2592.84|2592.84|2591.35|2591.35|2597.49|2597.49|2590.66|2590.66|0
1608108600000|2020-12-16 08:50:00|2591.12|2591.12|2595.32|2595.32|2595.44|2595.44|2588.96|2588.96|0
1608108900000|2020-12-16 08:55:00|2595.37|2595.37|2596.4|2596.4|2597.71|2597.71|2595.37|2595.37|0
1608109200000|2020-12-16 09:00:00|2596.06|2596.06|2596.24|2596.24|2596.87|2596.87|2591.23|2591.23|0
1608109500000|2020-12-16 09:05:00|2596.32|2596.32|2597.64|2597.64|2598.74|2598.74|2595.78|2595.78|0
1608109800000|2020-12-16 09:10:00|2597.61|2597.61|2599.68|2599.68|2599.84|2599.84|2595.87|2595.87|0
1608110100000|2020-12-16 09:15:00|2600.08|2600.08|2599.08|2599.08|2600.23|2600.23|2597.08|2597.08|0
1608110400000|2020-12-16 09:20:00|2599.48|2599.48|2603.96|2603.96|2604.77|2604.77|2598.72|2598.72|0
1608110700000|2020-12-16 09:25:00|2603.9|2603.9|2605.94|2605.94|2607.3|2607.3|2603.9|2603.9|0
1608111000000|2020-12-16 09:30:00|2605.27|2605.27|2600.04|2600.04|2606.67|2606.67|2600.04|2600.04|0
1608111300000|2020-12-16 09:35:00|2599.87|2599.87|2601.82|2601.82|2602.18|2602.18|2597.31|2597.31|0
1608111600000|2020-12-16 09:40:00|2602.27|2602.27|2598.01|2598.01|2603.98|2603.98|2597.85|2597.85|0
1608111900000|2020-12-16 09:45:00|2598.13|2598.13|2596.78|2596.78|2599.32|2599.32|2596.66|2596.66|0
1608112200000|2020-12-16 09:50:00|2596.94|2596.94|2593.77|2593.77|2597.72|2597.72|2590.16|2590.16|0
1608112500000|2020-12-16 09:55:00|2593.6|2593.6|2594.76|2594.76|2596.37|2596.37|2592.42|2592.42|0
1608112800000|2020-12-16 10:00:00|2594.85|2594.85|2592.03|2592.03|2595.19|2595.19|2592.02|2592.02|0
1608113100000|2020-12-16 10:05:00|2592.15|2592.15|2593.25|2593.25|2594.56|2594.56|2589.78|2589.78|0
1608113400000|2020-12-16 10:10:00|2593.59|2593.59|2591.09|2591.09|2595.61|2595.61|2590.67|2590.67|0
1608113700000|2020-12-16 10:15:00|2590.97|2590.97|2589.97|2589.97|2591.94|2591.94|2589.55|2589.55|0
1608114000000|2020-12-16 10:20:00|2590.01|2590.01|2590.9|2590.9|2593.38|2593.38|2589.84|2589.84|0
1608114300000|2020-12-16 10:25:00|2590.92|2590.92|2594.53|2594.53|2596.1|2596.1|2590.78|2590.78|0
1608114600000|2020-12-16 10:30:00|2594.42|2594.42|2588.18|2588.18|2594.44|2594.44|2587.91|2587.91|0
1608114900000|2020-12-16 10:35:00|2588.17|2588.17|2587.3|2587.3|2589.51|2589.51|2587.28|2587.28|0
1608115200000|2020-12-16 10:40:00|2587.26|2587.26|2586.35|2586.35|2587.88|2587.88|2584.45|2584.45|0
1608115500000|2020-12-16 10:45:00|2586.18|2586.18|2586.73|2586.73|2587.5|2587.5|2585.76|2585.76|0
1608115800000|2020-12-16 10:50:00|2586.7|2586.7|2584.69|2584.69|2586.83|2586.83|2583.72|2583.72|0
1608116100000|2020-12-16 10:55:00|2584.58|2584.58|2589.04|2589.04|2589.49|2589.49|2584.02|2584.02|0
1608116400000|2020-12-16 11:00:00|2589|2589|2590.31|2590.31|2591.9|2591.9|2589|2589|0
1608116700000|2020-12-16 11:05:00|2590.42|2590.42|2593.74|2593.74|2593.82|2593.82|2587.74|2587.74|0
1608117000000|2020-12-16 11:10:00|2594.07|2594.07|2593.21|2593.21|2594.07|2594.07|2591.59|2591.59|0
1608117300000|2020-12-16 11:15:00|2593.79|2593.79|2594.64|2594.64|2596.46|2596.46|2593.29|2593.29|0
1608117600000|2020-12-16 11:20:00|2594.31|2594.31|2593.71|2593.71|2594.91|2594.91|2593.03|2593.03|0
1608117900000|2020-12-16 11:25:00|2593.77|2593.77|2591.8|2591.8|2595.95|2595.95|2591.72|2591.72|0
1608118200000|2020-12-16 11:30:00|2591.63|2591.63|2593.07|2593.07|2593.4|2593.4|2587.35|2587.35|0
1608118500000|2020-12-16 11:35:00|2593|2593|2590.62|2590.62|2593|2593|2589.52|2589.52|0
1608118800000|2020-12-16 11:40:00|2590.63|2590.63|2590.77|2590.77|2591.73|2591.73|2588.36|2588.36|0
1608119100000|2020-12-16 11:45:00|2590.6|2590.6|2589.98|2589.98|2592.37|2592.37|2589.62|2589.62|0
1608119400000|2020-12-16 11:50:00|2590.02|2590.02|2590.34|2590.34|2590.79|2590.79|2587.14|2587.14|0
1608119700000|2020-12-16 11:55:00|2590.38|2590.38|2589.93|2589.93|2592.84|2592.84|2589.36|2589.36|0
1608120000000|2020-12-16 12:00:00|2589.81|2589.81|2587.24|2587.24|2589.81|2589.81|2584.69|2584.69|0
1608120300000|2020-12-16 12:05:00|2587.35|2587.35|2585.03|2585.03|2587.35|2587.35|2583.27|2583.27|0
1608120600000|2020-12-16 12:10:00|2585.19|2585.19|2586.17|2586.17|2586.97|2586.97|2585.19|2585.19|0
1608120900000|2020-12-16 12:15:00|2586.2|2586.2|2585.13|2585.13|2586.44|2586.44|2584.59|2584.59|0
1608121200000|2020-12-16 12:20:00|2585.08|2585.08|2581.44|2581.44|2586.3|2586.3|2581.41|2581.41|0
1608121500000|2020-12-16 12:25:00|2581.39|2581.39|2580.61|2580.61|2581.58|2581.58|2579.74|2579.74|0
1608121800000|2020-12-16 12:30:00|2580.72|2580.72|2582.52|2582.52|2583.17|2583.17|2580.01|2580.01|0
1608122100000|2020-12-16 12:35:00|2582.53|2582.53|2577.45|2577.45|2583.19|2583.19|2577.45|2577.45|0
1608122400000|2020-12-16 12:40:00|2577.46|2577.46|2579.84|2579.84|2581.07|2581.07|2577.29|2577.29|0
1608122700000|2020-12-16 12:45:00|2579.85|2579.85|2579.45|2579.45|2580.94|2580.94|2578.17|2578.17|0
1608123000000|2020-12-16 12:50:00|2579.17|2579.17|2579.58|2579.58|2580.59|2580.59|2577.64|2577.64|0
1608123300000|2020-12-16 12:55:00|2579.41|2579.41|2580.49|2580.49|2581.24|2581.24|2577.66|2577.66|0
1608123600000|2020-12-16 13:00:00|2580.53|2580.53|2580.68|2580.68|2580.95|2580.95|2579.36|2579.36|0
1608123900000|2020-12-16 13:05:00|2580.59|2580.59|2576.81|2576.81|2580.7|2580.7|2574.79|2574.79|0
1608124200000|2020-12-16 13:10:00|2577.11|2577.11|2575.91|2575.91|2578.36|2578.36|2573.86|2573.86|0
1608124500000|2020-12-16 13:15:00|2576.14|2576.14|2575.95|2575.95|2578.99|2578.99|2575.02|2575.02|0
1608124800000|2020-12-16 13:20:00|2575.91|2575.91|2574.02|2574.02|2577.62|2577.62|2573.44|2573.44|0
1608125100000|2020-12-16 13:25:00|2574.13|2574.13|2570.89|2570.89|2575.53|2575.53|2570.89|2570.89|0
1608125400000|2020-12-16 13:30:00|2570.84|2570.84|2569.21|2569.21|2574.07|2574.07|2569.21|2569.21|0
1608125700000|2020-12-16 13:35:00|2569.26|2569.26|2566.59|2566.59|2571.26|2571.26|2565.91|2565.91|0
1608126000000|2020-12-16 13:40:00|2566.42|2566.42|2562.22|2562.22|2566.58|2566.58|2561.4|2561.4|0
1608126300000|2020-12-16 13:45:00|2562.44|2562.44|2563.32|2563.32|2563.91|2563.91|2560.72|2560.72|0
1608126600000|2020-12-16 13:50:00|2563.26|2563.26|2561.84|2561.84|2564.66|2564.66|2557.07|2557.07|0
1608126900000|2020-12-16 13:55:00|2562.25|2562.25|2560.9|2560.9|2562.91|2562.91|2560.28|2560.28|0
1608127200000|2020-12-16 14:00:00|2560.57|2560.57|2560.45|2560.45|2565.32|2565.32|2560.06|2560.06|0
1608127500000|2020-12-16 14:05:00|2560.49|2560.49|2560.74|2560.74|2562.83|2562.83|2557.05|2557.05|0
1608127800000|2020-12-16 14:10:00|2560.57|2560.57|2561.75|2561.75|2561.93|2561.93|2558.85|2558.85|0
1608128100000|2020-12-16 14:15:00|2561.81|2561.81|2559.88|2559.88|2561.81|2561.81|2557.39|2557.39|0
1608128400000|2020-12-16 14:20:00|2559.92|2559.92|2563.1|2563.1|2563.31|2563.31|2558.97|2558.97|0
1608128700000|2020-12-16 14:25:00|2563.14|2563.14|2562.4|2562.4|2563.29|2563.29|2561.02|2561.02|0
1608129000000|2020-12-16 14:30:00|2562.45|2562.45|2561.57|2561.57|2563.86|2563.86|2560.59|2560.59|0
1608129300000|2020-12-16 14:35:00|2561.35|2561.35|2559.71|2559.71|2562.14|2562.14|2558.33|2558.33|0
1608129600000|2020-12-16 14:40:00|2559.78|2559.78|2559.07|2559.07|2560.16|2560.16|2554.36|2554.36|0
1608129900000|2020-12-16 14:45:00|2559.13|2559.13|2553.09|2553.09|2559.96|2559.96|2553.09|2553.09|0
1608130200000|2020-12-16 14:50:00|2552.87|2552.87|2555.6|2555.6|2557.02|2557.02|2552.87|2552.87|0
1608130500000|2020-12-16 14:55:00|2555.77|2555.77|2565.38|2565.38|2565.38|2565.38|2555.26|2555.26|0
1608130800000|2020-12-16 15:00:00|2565.55|2565.55|2554.67|2554.67|2567.67|2567.67|2554.46|2554.46|0
1608131100000|2020-12-16 15:05:00|2554.71|2554.71|2553.68|2553.68|2557.05|2557.05|2552.83|2552.83|0
1608131400000|2020-12-16 15:10:00|2553.67|2553.67|2552.75|2552.75|2554.41|2554.41|2550.89|2550.89|0
1608131700000|2020-12-16 15:15:00|2552.71|2552.71|2548.26|2548.26|2556.48|2556.48|2548.21|2548.21|0
1608132000000|2020-12-16 15:20:00|2548.29|2548.29|2547.33|2547.33|2550.11|2550.11|2546.07|2546.07|0
1608132300000|2020-12-16 15:25:00|2547.16|2547.16|2547.6|2547.6|2548.78|2548.78|2546.34|2546.34|0
1608132600000|2020-12-16 15:30:00|2547.66|2547.66|2550.16|2550.16|2554.17|2554.17|2547.02|2547.02|0
1608132900000|2020-12-16 15:35:00|2550.13|2550.13|2550.32|2550.32|2550.49|2550.49|2547.55|2547.55|0
1608133200000|2020-12-16 15:40:00|2550.09|2550.09|2547.19|2547.19|2550.24|2550.24|2547.19|2547.19|0
1608133500000|2020-12-16 15:45:00|2547.13|2547.13|2548|2548|2549.38|2549.38|2546.02|2546.02|0
1608133800000|2020-12-16 15:50:00|2547.94|2547.94|2548.16|2548.16|2548.82|2548.82|2546.41|2546.41|0
1608134100000|2020-12-16 15:55:00|2548.44|2548.44|2547.91|2547.91|2549.5|2549.5|2547.28|2547.28|0
1608134400000|2020-12-16 16:00:00|2547.86|2547.86|2547|2547|2548.66|2548.66|2544.06|2544.06|0
1608134700000|2020-12-16 16:05:00|2547.02|2547.02|2547.25|2547.25|2547.92|2547.92|2545.75|2545.75|0
1608135000000|2020-12-16 16:10:00|2547.08|2547.08|2550.48|2550.48|2551.3|2551.3|2546.87|2546.87|0
1608135300000|2020-12-16 16:15:00|2550.59|2550.59|2551.03|2551.03|2551.79|2551.79|2548.79|2548.79|0
1608135600000|2020-12-16 16:20:00|2550.92|2550.92|2552.47|2552.47|2553.4|2553.4|2550.32|2550.32|0
1608135900000|2020-12-16 16:25:00|2552.62|2552.62|2554.05|2554.05|2554.48|2554.48|2550.55|2550.55|0
1608192900000|2020-12-17 08:15:00|2553.45|2553.45|2558.57|2558.57|2560.22|2560.22|2553.38|2553.38|0
1608193200000|2020-12-17 08:20:00|2558.61|2558.61|2560.35|2560.35|2561.62|2561.62|2552.53|2552.53|0
1608193500000|2020-12-17 08:25:00|2559.77|2559.77|2562.28|2562.28|2566.14|2566.14|2558.09|2558.09|0
1608193800000|2020-12-17 08:30:00|2562.45|2562.45|2560.54|2560.54|2562.49|2562.49|2556.76|2556.76|0
1608194100000|2020-12-17 08:35:00|2560.26|2560.26|2559.88|2559.88|2563.4|2563.4|2558.6|2558.6|0
1608194400000|2020-12-17 08:40:00|2559.82|2559.82|2565.89|2565.89|2566.06|2566.06|2558.77|2558.77|0
1608194700000|2020-12-17 08:45:00|2565.11|2565.11|2561.54|2561.54|2567.76|2567.76|2559.2|2559.2|0
1608195000000|2020-12-17 08:50:00|2561.59|2561.59|2559.72|2559.72|2562.18|2562.18|2557.78|2557.78|0
1608195300000|2020-12-17 08:55:00|2560.05|2560.05|2558.66|2558.66|2560.4|2560.4|2558.16|2558.16|0
1608195600000|2020-12-17 09:00:00|2558.61|2558.61|2560.64|2560.64|2561.83|2561.83|2557.63|2557.63|0
1608195900000|2020-12-17 09:05:00|2560.98|2560.98|2555.14|2555.14|2561.78|2561.78|2554.92|2554.92|0
1608196200000|2020-12-17 09:10:00|2553.98|2553.98|2556.63|2556.63|2557.41|2557.41|2553.94|2553.94|0
1608196500000|2020-12-17 09:15:00|2556.96|2556.96|2553.54|2553.54|2561.42|2561.42|2552.69|2552.69|0
1608196800000|2020-12-17 09:20:00|2553.46|2553.46|2553.4|2553.4|2553.54|2553.54|2551.03|2551.03|0
1608197100000|2020-12-17 09:25:00|2553.46|2553.46|2547.36|2547.36|2554.65|2554.65|2546.46|2546.46|0
1608197400000|2020-12-17 09:30:00|2547.48|2547.48|2544.48|2544.48|2548.65|2548.65|2544.48|2544.48|0
1608197700000|2020-12-17 09:35:00|2544.44|2544.44|2541.41|2541.41|2544.81|2544.81|2539.2|2539.2|0
1608198000000|2020-12-17 09:40:00|2541.37|2541.37|2541.34|2541.34|2542.5|2542.5|2538.97|2538.97|0
1608198300000|2020-12-17 09:45:00|2541.17|2541.17|2540.1|2540.1|2541.5|2541.5|2539.67|2539.67|0
1608198600000|2020-12-17 09:50:00|2539.92|2539.92|2541.87|2541.87|2541.89|2541.89|2538.49|2538.49|0
1608198900000|2020-12-17 09:55:00|2541.83|2541.83|2539.01|2539.01|2541.83|2541.83|2538.79|2538.79|0
1608199200000|2020-12-17 10:00:00|2539.18|2539.18|2536.51|2536.51|2539.78|2539.78|2534.95|2534.95|0
1608199500000|2020-12-17 10:05:00|2536.35|2536.35|2536.5|2536.5|2536.61|2536.61|2534.98|2534.98|0
1608199800000|2020-12-17 10:10:00|2536.38|2536.38|2537.12|2537.12|2537.87|2537.87|2535|2535|0
1608200100000|2020-12-17 10:15:00|2537.23|2537.23|2542.1|2542.1|2543.81|2543.81|2536.41|2536.41|0
1608200400000|2020-12-17 10:20:00|2542.03|2542.03|2539.98|2539.98|2542.14|2542.14|2538.86|2538.86|0
1608200700000|2020-12-17 10:25:00|2539.92|2539.92|2545.63|2545.63|2545.63|2545.63|2539.74|2539.74|0
1608201000000|2020-12-17 10:30:00|2545.65|2545.65|2546.05|2546.05|2547.67|2547.67|2545.59|2545.59|0
1608201300000|2020-12-17 10:35:00|2545.97|2545.97|2543.02|2543.02|2545.97|2545.97|2541.62|2541.62|0
1608201600000|2020-12-17 10:40:00|2542.96|2542.96|2545.91|2545.91|2547.06|2547.06|2542.65|2542.65|0
1608201900000|2020-12-17 10:45:00|2546.08|2546.08|2547.08|2547.08|2548.65|2548.65|2546.08|2546.08|0
1608202200000|2020-12-17 10:50:00|2547.05|2547.05|2541.83|2541.83|2547.22|2547.22|2541.83|2541.83|0
1608202500000|2020-12-17 10:55:00|2541.87|2541.87|2544.61|2544.61|2544.61|2544.61|2541.72|2541.72|0
1608202800000|2020-12-17 11:00:00|2544.67|2544.67|2550.93|2550.93|2551.34|2551.34|2544.67|2544.67|0
1608203100000|2020-12-17 11:05:00|2551.21|2551.21|2560.68|2560.68|2560.68|2560.68|2550.87|2550.87|0
1608203400000|2020-12-17 11:10:00|2560.63|2560.63|2560.54|2560.54|2561.72|2561.72|2559.47|2559.47|0
1608203700000|2020-12-17 11:15:00|2560.55|2560.55|2559.7|2559.7|2563.76|2563.76|2559.65|2559.65|0
1608204000000|2020-12-17 11:20:00|2559.87|2559.87|2557.86|2557.86|2560.25|2560.25|2556.07|2556.07|0
1608204300000|2020-12-17 11:25:00|2557.9|2557.9|2558.76|2558.76|2561.39|2561.39|2557.9|2557.9|0
1608204600000|2020-12-17 11:30:00|2558.48|2558.48|2561.26|2561.26|2562.31|2562.31|2558.48|2558.48|0
1608204900000|2020-12-17 11:35:00|2561.42|2561.42|2565.64|2565.64|2565.64|2565.64|2561.09|2561.09|0
1608205200000|2020-12-17 11:40:00|2565.68|2565.68|2566.9|2566.9|2567.07|2567.07|2565.28|2565.28|0
1608205500000|2020-12-17 11:45:00|2566.88|2566.88|2567.85|2567.85|2568.11|2568.11|2566.02|2566.02|0
1608205800000|2020-12-17 11:50:00|2567.86|2567.86|2567.93|2567.93|2568.74|2568.74|2567.76|2567.76|0
1608206100000|2020-12-17 11:55:00|2568.04|2568.04|2574.09|2574.09|2574.09|2574.09|2568|2568|0
1608206400000|2020-12-17 12:00:00|2574.12|2574.12|2567.9|2567.9|2574.12|2574.12|2567.31|2567.31|0
1608206700000|2020-12-17 12:05:00|2567.79|2567.79|2568.08|2568.08|2568.76|2568.76|2567.22|2567.22|0
1608207000000|2020-12-17 12:10:00|2568.01|2568.01|2567.68|2567.68|2568.95|2568.95|2567.23|2567.23|0
1608207300000|2020-12-17 12:15:00|2567.6|2567.6|2564.76|2564.76|2567.93|2567.93|2563.35|2563.35|0
1608207600000|2020-12-17 12:20:00|2564.71|2564.71|2565.39|2565.39|2566.93|2566.93|2564.28|2564.28|0
1608207900000|2020-12-17 12:25:00|2565.34|2565.34|2565.72|2565.72|2566.76|2566.76|2564.75|2564.75|0
1608208200000|2020-12-17 12:30:00|2565.88|2565.88|2565.36|2565.36|2566.23|2566.23|2564.28|2564.28|0
1608208500000|2020-12-17 12:35:00|2565.35|2565.35|2567.24|2567.24|2567.24|2567.24|2565.35|2565.35|0
1608208800000|2020-12-17 12:40:00|2567.13|2567.13|2569.59|2569.59|2569.85|2569.85|2565.94|2565.94|0
1608209100000|2020-12-17 12:45:00|2569.76|2569.76|2572.87|2572.87|2574.97|2574.97|2569.76|2569.76|0
1608209400000|2020-12-17 12:50:00|2572.91|2572.91|2571.94|2571.94|2573.49|2573.49|2571.94|2571.94|0
1608209700000|2020-12-17 12:55:00|2571.9|2571.9|2575.23|2575.23|2575.87|2575.87|2571.4|2571.4|0
1608210000000|2020-12-17 13:00:00|2575.07|2575.07|2572.61|2572.61|2575.09|2575.09|2572.61|2572.61|0
1608210300000|2020-12-17 13:05:00|2572.6|2572.6|2576.02|2576.02|2576.16|2576.16|2568.99|2568.99|0
1608210600000|2020-12-17 13:10:00|2576.01|2576.01|2573.23|2573.23|2576.1|2576.1|2572.93|2572.93|0
1608210900000|2020-12-17 13:15:00|2573.57|2573.57|2573.06|2573.06|2573.57|2573.57|2571.11|2571.11|0
1608211200000|2020-12-17 13:20:00|2572.98|2572.98|2575.94|2575.94|2577.01|2577.01|2570.75|2570.75|0
1608211500000|2020-12-17 13:25:00|2576.05|2576.05|2575.38|2575.38|2576.65|2576.65|2574.12|2574.12|0
1608211800000|2020-12-17 13:30:00|2575.21|2575.21|2575.94|2575.94|2576.96|2576.96|2574.05|2574.05|0
1608212100000|2020-12-17 13:35:00|2575.77|2575.77|2571.14|2571.14|2575.77|2575.77|2570.8|2570.8|0
1608212400000|2020-12-17 13:40:00|2571.11|2571.11|2574.6|2574.6|2574.64|2574.64|2571.05|2571.05|0
1608212700000|2020-12-17 13:45:00|2574.54|2574.54|2571.99|2571.99|2574.6|2574.6|2570.19|2570.19|0
1608213000000|2020-12-17 13:50:00|2572.01|2572.01|2567.98|2567.98|2572.58|2572.58|2567.98|2567.98|0
1608213300000|2020-12-17 13:55:00|2568.06|2568.06|2565.8|2565.8|2568.06|2568.06|2563.72|2563.72|0
1608213600000|2020-12-17 14:00:00|2565.64|2565.64|2562.62|2562.62|2567.69|2567.69|2562.46|2562.46|0
1608213900000|2020-12-17 14:05:00|2562.79|2562.79|2566.61|2566.61|2568.73|2568.73|2562.79|2562.79|0
1608214200000|2020-12-17 14:10:00|2566.55|2566.55|2565.27|2565.27|2567.02|2567.02|2565.27|2565.27|0
1608214500000|2020-12-17 14:15:00|2565.63|2565.63|2568.33|2568.33|2570.12|2570.12|2565.63|2565.63|0
1608214800000|2020-12-17 14:20:00|2568.38|2568.38|2566.33|2566.33|2568.38|2568.38|2565.76|2565.76|0
1608215100000|2020-12-17 14:25:00|2566|2566|2568.87|2568.87|2569.01|2569.01|2564.32|2564.32|0
1608215400000|2020-12-17 14:30:00|2568.91|2568.91|2564.86|2564.86|2568.91|2568.91|2562.74|2562.74|0
1608215700000|2020-12-17 14:35:00|2564.64|2564.64|2562|2562|2567.12|2567.12|2561.01|2561.01|0
1608216000000|2020-12-17 14:40:00|2561.84|2561.84|2561.45|2561.45|2565.35|2565.35|2561.28|2561.28|0
1608216300000|2020-12-17 14:45:00|2561.39|2561.39|2563.44|2563.44|2564.25|2564.25|2560.69|2560.69|0
1608216600000|2020-12-17 14:50:00|2563.11|2563.11|2567.33|2567.33|2569.08|2569.08|2562.22|2562.22|0
1608216900000|2020-12-17 14:55:00|2567.5|2567.5|2575.55|2575.55|2576.62|2576.62|2567.47|2567.47|0
1608217200000|2020-12-17 15:00:00|2575.48|2575.48|2571.81|2571.81|2576.52|2576.52|2571.24|2571.24|0
1608217500000|2020-12-17 15:05:00|2571.76|2571.76|2574.29|2574.29|2576.23|2576.23|2571.76|2571.76|0
1608217800000|2020-12-17 15:10:00|2574.21|2574.21|2575.15|2575.15|2576.54|2576.54|2570.48|2570.48|0
1608218100000|2020-12-17 15:15:00|2575.32|2575.32|2571.47|2571.47|2575.62|2575.62|2571.01|2571.01|0
1608218400000|2020-12-17 15:20:00|2571.42|2571.42|2566.1|2566.1|2571.53|2571.53|2565.21|2565.21|0
1608218700000|2020-12-17 15:25:00|2566.27|2566.27|2565.24|2565.24|2568.58|2568.58|2564.92|2564.92|0
1608219000000|2020-12-17 15:30:00|2564.96|2564.96|2564.05|2564.05|2567.43|2567.43|2563.59|2563.59|0
1608219300000|2020-12-17 15:35:00|2564.22|2564.22|2557.58|2557.58|2564.22|2564.22|2557.58|2557.58|0
1608219600000|2020-12-17 15:40:00|2557.75|2557.75|2552.39|2552.39|2557.75|2557.75|2552.25|2552.25|0
1608219900000|2020-12-17 15:45:00|2552.42|2552.42|2553.48|2553.48|2555.26|2555.26|2552.2|2552.2|0
1608220200000|2020-12-17 15:50:00|2553.54|2553.54|2551.59|2551.59|2553.54|2553.54|2549.65|2549.65|0
1608220500000|2020-12-17 15:55:00|2551.76|2551.76|2552.15|2552.15|2552.81|2552.81|2550.46|2550.46|0
1608220800000|2020-12-17 16:00:00|2552.32|2552.32|2554.65|2554.65|2556.65|2556.65|2551.93|2551.93|0
1608221100000|2020-12-17 16:05:00|2554.61|2554.61|2554.84|2554.84|2555.1|2555.1|2553.04|2553.04|0
1608221400000|2020-12-17 16:10:00|2554.72|2554.72|2556.02|2556.02|2556.57|2556.57|2554.63|2554.63|0
1608221700000|2020-12-17 16:15:00|2555.9|2555.9|2557.3|2557.3|2559.67|2559.67|2555.85|2555.85|0
1608222000000|2020-12-17 16:20:00|2557.18|2557.18|2556.05|2556.05|2559.81|2559.81|2554.47|2554.47|0
1608222300000|2020-12-17 16:25:00|2556.21|2556.21|2552.61|2552.61|2556.21|2556.21|2549.91|2549.91|0
1608279300000|2020-12-18 08:15:00|2514.95|2514.95|2526.02|2526.02|2526.59|2526.59|2514.9|2514.9|0
1608279600000|2020-12-18 08:20:00|2525.98|2525.98|2528.85|2528.85|2530.28|2530.28|2525.79|2525.79|0
1608279900000|2020-12-18 08:25:00|2528.79|2528.79|2529.68|2529.68|2531.9|2531.9|2528.22|2528.22|0
1608280200000|2020-12-18 08:30:00|2530.02|2530.02|2535.7|2535.7|2535.82|2535.82|2529.74|2529.74|0
1608280500000|2020-12-18 08:35:00|2535.81|2535.81|2543.27|2543.27|2546.95|2546.95|2535.67|2535.67|0
1608280800000|2020-12-18 08:40:00|2543.04|2543.04|2543.35|2543.35|2544.13|2544.13|2539.2|2539.2|0
1608281100000|2020-12-18 08:45:00|2543.41|2543.41|2540.77|2540.77|2545.38|2545.38|2540.77|2540.77|0
1608281400000|2020-12-18 08:50:00|2540.81|2540.81|2543.07|2543.07|2543.45|2543.45|2540.41|2540.41|0
1608281700000|2020-12-18 08:55:00|2543.08|2543.08|2540.76|2540.76|2543.56|2543.56|2540.76|2540.76|0
1608282000000|2020-12-18 09:00:00|2541.09|2541.09|2542.58|2542.58|2542.61|2542.61|2538.9|2538.9|0
1608282300000|2020-12-18 09:05:00|2542.14|2542.14|2550.18|2550.18|2550.24|2550.24|2541.65|2541.65|0
1608282600000|2020-12-18 09:10:00|2550.35|2550.35|2544.77|2544.77|2550.4|2550.4|2544.28|2544.28|0
1608282900000|2020-12-18 09:15:00|2544.76|2544.76|2540.51|2540.51|2545.87|2545.87|2538.39|2538.39|0
1608283200000|2020-12-18 09:20:00|2540.34|2540.34|2542.95|2542.95|2543.28|2543.28|2538.83|2538.83|0
1608283500000|2020-12-18 09:25:00|2543.18|2543.18|2545|2545|2546.38|2546.38|2541.44|2541.44|0
1608283800000|2020-12-18 09:30:00|2545.28|2545.28|2539.4|2539.4|2546.4|2546.4|2538.69|2538.69|0
1608284100000|2020-12-18 09:35:00|2539.29|2539.29|2538.92|2538.92|2539.51|2539.51|2537.59|2537.59|0
1608284400000|2020-12-18 09:40:00|2538.76|2538.76|2538.39|2538.39|2539.81|2539.81|2538.18|2538.18|0
1608284700000|2020-12-18 09:45:00|2538.55|2538.55|2538.39|2538.39|2542.79|2542.79|2538.39|2538.39|0
1608285000000|2020-12-18 09:50:00|2538.22|2538.22|2539.1|2539.1|2539.33|2539.33|2536.89|2536.89|0
1608285300000|2020-12-18 09:55:00|2539.16|2539.16|2545.74|2545.74|2546.37|2546.37|2539.16|2539.16|0
1608285600000|2020-12-18 10:00:00|2546.08|2546.08|2547.07|2547.07|2549.64|2549.64|2545.79|2545.79|0
1608285900000|2020-12-18 10:05:00|2547.4|2547.4|2554.31|2554.31|2555.32|2555.32|2546.12|2546.12|0
1608286500000|2020-12-18 10:15:00|2554.35|2554.35|2540.65|2540.65|2554.36|2554.36|2540.51|2540.51|0
1608286800000|2020-12-18 10:20:00|2540.48|2540.48|2545.34|2545.34|2546.48|2546.48|2540.42|2540.42|0
1608287100000|2020-12-18 10:25:00|2545.31|2545.31|2545.31|2545.31|2548.22|2548.22|2543.7|2543.7|0
1608287400000|2020-12-18 10:30:00|2544.97|2544.97|2542.76|2542.76|2544.97|2544.97|2538.95|2538.95|0
1608287700000|2020-12-18 10:35:00|2542.59|2542.59|2537.44|2537.44|2542.72|2542.72|2527.02|2527.02|0
1608288000000|2020-12-18 10:40:00|2537.28|2537.28|2544.05|2544.05|2544.05|2544.05|2536.11|2536.11|0
1608288300000|2020-12-18 10:45:00|2544.16|2544.16|2546.46|2546.46|2547.52|2547.52|2544.13|2544.13|0
1608288600000|2020-12-18 10:50:00|2546.93|2546.93|2548.72|2548.72|2549.09|2549.09|2540.22|2540.22|0
1608288900000|2020-12-18 10:55:00|2548.88|2548.88|2551.83|2551.83|2553.54|2553.54|2545.8|2545.8|0
1608289200000|2020-12-18 11:00:00|2552.81|2552.81|2541.41|2541.41|2553.31|2553.31|2538.82|2538.82|0
1608289500000|2020-12-18 11:05:00|2541.29|2541.29|2539.94|2539.94|2541.9|2541.9|2537.57|2537.57|0
1608289800000|2020-12-18 11:10:00|2540.11|2540.11|2535.88|2535.88|2541.18|2541.18|2535.58|2535.58|0
1608290100000|2020-12-18 11:15:00|2535.87|2535.87|2540.53|2540.53|2540.53|2540.53|2535.3|2535.3|0
1608290400000|2020-12-18 11:20:00|2540.57|2540.57|2546.04|2546.04|2547.36|2547.36|2540.57|2540.57|0
1608290700000|2020-12-18 11:25:00|2545.98|2545.98|2543.48|2543.48|2545.98|2545.98|2542.74|2542.74|0
1608291000000|2020-12-18 11:30:00|2543.52|2543.52|2544.14|2544.14|2545.49|2545.49|2542.9|2542.9|0
1608291300000|2020-12-18 11:35:00|2544.18|2544.18|2552.3|2552.3|2552.3|2552.3|2544.18|2544.18|0
1608291600000|2020-12-18 11:40:00|2552.25|2552.25|2546.41|2546.41|2552.25|2552.25|2546.11|2546.11|0
1608291900000|2020-12-18 11:45:00|2546.28|2546.28|2546.61|2546.61|2548.3|2548.3|2544.39|2544.39|0
1608292200000|2020-12-18 11:50:00|2546.77|2546.77|2545.93|2545.93|2549.13|2549.13|2542.65|2542.65|0
1608292500000|2020-12-18 11:55:00|2546.21|2546.21|2547.18|2547.18|2548.7|2548.7|2546.21|2546.21|0
1608292800000|2020-12-18 12:00:00|2547.29|2547.29|2548.06|2548.06|2548.18|2548.18|2545.33|2545.33|0
1608293100000|2020-12-18 12:05:00|2548|2548|2547.37|2547.37|2549.76|2549.76|2547.1|2547.1|0
1608293400000|2020-12-18 12:10:00|2547.39|2547.39|2541.77|2541.77|2547.42|2547.42|2541.32|2541.32|0
1608293700000|2020-12-18 12:15:00|2541.72|2541.72|2542.58|2542.58|2543.66|2543.66|2540.93|2540.93|0
1608294000000|2020-12-18 12:20:00|2542.69|2542.69|2545.12|2545.12|2547.02|2547.02|2542.69|2542.69|0
1608294300000|2020-12-18 12:25:00|2545.25|2545.25|2543.3|2543.3|2547.58|2547.58|2542.82|2542.82|0
1608294600000|2020-12-18 12:30:00|2543.47|2543.47|2542.06|2542.06|2543.47|2543.47|2541.6|2541.6|0
1608294900000|2020-12-18 12:35:00|2542.39|2542.39|2542.5|2542.5|2543.28|2543.28|2540.94|2540.94|0
1608295200000|2020-12-18 12:40:00|2542.44|2542.44|2541.29|2541.29|2542.84|2542.84|2540.16|2540.16|0
1608295500000|2020-12-18 12:45:00|2541.12|2541.12|2539.93|2539.93|2542.54|2542.54|2539.93|2539.93|0
1608295800000|2020-12-18 12:50:00|2539.92|2539.92|2539.15|2539.15|2540.85|2540.85|2537.9|2537.9|0
1608296100000|2020-12-18 12:55:00|2538.98|2538.98|2536.37|2536.37|2539.3|2539.3|2536.37|2536.37|0
1608296400000|2020-12-18 13:00:00|2536.04|2536.04|2536.98|2536.98|2537.41|2537.41|2534.87|2534.87|0
1608296700000|2020-12-18 13:05:00|2537.48|2537.48|2538.55|2538.55|2540.18|2540.18|2537.48|2537.48|0
1608297000000|2020-12-18 13:10:00|2538.56|2538.56|2542.01|2542.01|2542.01|2542.01|2538.33|2538.33|0
1608297300000|2020-12-18 13:15:00|2541.95|2541.95|2540.19|2540.19|2541.95|2541.95|2539.54|2539.54|0
1608297600000|2020-12-18 13:20:00|2540.34|2540.34|2540.22|2540.22|2542.07|2542.07|2539.43|2539.43|0
1608297900000|2020-12-18 13:25:00|2540.11|2540.11|2540.42|2540.42|2540.57|2540.57|2539.22|2539.22|0
1608298200000|2020-12-18 13:30:00|2540.53|2540.53|2537.18|2537.18|2540.98|2540.98|2536.65|2536.65|0
1608298500000|2020-12-18 13:35:00|2537.22|2537.22|2532.47|2532.47|2537.22|2537.22|2531.8|2531.8|0
1608298800000|2020-12-18 13:40:00|2532.64|2532.64|2533.59|2533.59|2533.8|2533.8|2531.6|2531.6|0
1608299100000|2020-12-18 13:45:00|2533.76|2533.76|2531.02|2531.02|2533.76|2533.76|2530.08|2530.08|0
1608299400000|2020-12-18 13:50:00|2531.09|2531.09|2532.44|2532.44|2532.5|2532.5|2530.51|2530.51|0
1608299700000|2020-12-18 13:55:00|2532.28|2532.28|2531.3|2531.3|2533.08|2533.08|2530.94|2530.94|0
1608300000000|2020-12-18 14:00:00|2531.18|2531.18|2533|2533|2533.22|2533.22|2531|2531|0
1608300300000|2020-12-18 14:05:00|2532.66|2532.66|2533.05|2533.05|2533.78|2533.78|2530.99|2530.99|0
1608300600000|2020-12-18 14:10:00|2533.23|2533.23|2532.44|2532.44|2535.8|2535.8|2532.27|2532.27|0
1608300900000|2020-12-18 14:15:00|2532.27|2532.27|2533.25|2533.25|2533.25|2533.25|2530.9|2530.9|0
1608301200000|2020-12-18 14:20:00|2533.24|2533.24|2533.04|2533.04|2534.5|2534.5|2532.11|2532.11|0
1608301500000|2020-12-18 14:25:00|2533.21|2533.21|2533.29|2533.29|2533.71|2533.71|2531.74|2531.74|0
1608301800000|2020-12-18 14:30:00|2533.35|2533.35|2531.09|2531.09|2533.46|2533.46|2529.53|2529.53|0
1608302100000|2020-12-18 14:35:00|2530.98|2530.98|2529.8|2529.8|2532.36|2532.36|2529.25|2529.25|0
1608302400000|2020-12-18 14:40:00|2529.79|2529.79|2530.26|2530.26|2533.43|2533.43|2528.62|2528.62|0
1608302700000|2020-12-18 14:45:00|2530.09|2530.09|2528.08|2528.08|2530.09|2530.09|2527.28|2527.28|0
1608303000000|2020-12-18 14:50:00|2528.04|2528.04|2519.82|2519.82|2528.14|2528.14|2517.53|2517.53|0
1608303300000|2020-12-18 14:55:00|2519.87|2519.87|2518.88|2518.88|2523.73|2523.73|2518.8|2518.8|0
1608303600000|2020-12-18 15:00:00|2518.54|2518.54|2518.51|2518.51|2521.71|2521.71|2517.81|2517.81|0
1608303900000|2020-12-18 15:05:00|2518.74|2518.74|2517.75|2517.75|2518.85|2518.85|2515.49|2515.49|0
1608304200000|2020-12-18 15:10:00|2517.8|2517.8|2516.85|2516.85|2519.17|2519.17|2515.77|2515.77|0
1608304500000|2020-12-18 15:15:00|2516.69|2516.69|2516.63|2516.63|2517.94|2517.94|2513.65|2513.65|0
1608304800000|2020-12-18 15:20:00|2516.52|2516.52|2510.62|2510.62|2516.9|2516.9|2510.29|2510.29|0
1608305100000|2020-12-18 15:25:00|2510.6|2510.6|2512.47|2512.47|2513.94|2513.94|2510.56|2510.56|0
1608305400000|2020-12-18 15:30:00|2512.39|2512.39|2510.42|2510.42|2512.39|2512.39|2508.1|2508.1|0
1608305700000|2020-12-18 15:35:00|2510.25|2510.25|2510.11|2510.11|2511.38|2511.38|2508.43|2508.43|0
1608306000000|2020-12-18 15:40:00|2510.05|2510.05|2510.88|2510.88|2510.88|2510.88|2508.91|2508.91|0
1608306300000|2020-12-18 15:45:00|2510.72|2510.72|2507.9|2507.9|2511.47|2511.47|2506.54|2506.54|0
1608306600000|2020-12-18 15:50:00|2507.73|2507.73|2507.18|2507.18|2509.23|2509.23|2507.15|2507.15|0
1608306900000|2020-12-18 15:55:00|2507.34|2507.34|2507.88|2507.88|2508.69|2508.69|2505.98|2505.98|0
1608307200000|2020-12-18 16:00:00|2507.92|2507.92|2507.57|2507.57|2508.52|2508.52|2506.6|2506.6|0
1608307500000|2020-12-18 16:05:00|2507.58|2507.58|2508.98|2508.98|2510.5|2510.5|2507.58|2507.58|0
1608307800000|2020-12-18 16:10:00|2509.15|2509.15|2506.61|2506.61|2509.42|2509.42|2505.72|2505.72|0
1608308100000|2020-12-18 16:15:00|2506.44|2506.44|2507.57|2507.57|2507.93|2507.93|2504.06|2504.06|0
1608308400000|2020-12-18 16:20:00|2507.58|2507.58|2508.51|2508.51|2509.75|2509.75|2506.46|2506.46|0
1608308700000|2020-12-18 16:25:00|2508.39|2508.39|2503.48|2503.48|2508.5|2508.5|2500.09|2500.09|0
1608538500000|2020-12-21 08:15:00|2435.87|2435.87|2431.23|2431.23|2441.47|2441.47|2428.49|2428.49|0
1608538800000|2020-12-21 08:20:00|2431.06|2431.06|2407.39|2407.39|2431.06|2431.06|2404.69|2404.69|0
1608539100000|2020-12-21 08:25:00|2407.46|2407.46|2420.78|2420.78|2420.95|2420.95|2406.88|2406.88|0
1608539400000|2020-12-21 08:30:00|2420.75|2420.75|2438.53|2438.53|2444.96|2444.96|2419.75|2419.75|0
1608539700000|2020-12-21 08:35:00|2438.99|2438.99|2444.62|2444.62|2449.61|2449.61|2437.19|2437.19|0
1608540000000|2020-12-21 08:40:00|2444.64|2444.64|2446.17|2446.17|2453.9|2453.9|2444.64|2444.64|0
1608540300000|2020-12-21 08:45:00|2446.46|2446.46|2445.08|2445.08|2448.09|2448.09|2441.72|2441.72|0
1608540600000|2020-12-21 08:50:00|2444.97|2444.97|2446.53|2446.53|2453.68|2453.68|2444.82|2444.82|0
1608540900000|2020-12-21 08:55:00|2446.64|2446.64|2444.51|2444.51|2447.48|2447.48|2443.34|2443.34|0
1608541200000|2020-12-21 09:00:00|2444.84|2444.84|2443.29|2443.29|2445.45|2445.45|2440.45|2440.45|0
1608541500000|2020-12-21 09:05:00|2443.01|2443.01|2438.79|2438.79|2443.58|2443.58|2438.26|2438.26|0
1608541800000|2020-12-21 09:10:00|2438.9|2438.9|2433.64|2433.64|2438.9|2438.9|2431.61|2431.61|0
1608542100000|2020-12-21 09:15:00|2433.53|2433.53|2438.73|2438.73|2440.54|2440.54|2433.33|2433.33|0
1608542400000|2020-12-21 09:20:00|2438.67|2438.67|2440.85|2440.85|2442.86|2442.86|2438.33|2438.33|0
1608542700000|2020-12-21 09:25:00|2440.47|2440.47|2441.1|2441.1|2441.85|2441.85|2439.8|2439.8|0
1608543000000|2020-12-21 09:30:00|2441.12|2441.12|2437.78|2437.78|2441.28|2441.28|2437.77|2437.77|0
1608543300000|2020-12-21 09:35:00|2437.49|2437.49|2436.08|2436.08|2438.22|2438.22|2433.09|2433.09|0
1608543600000|2020-12-21 09:40:00|2435.96|2435.96|2424.62|2424.62|2435.96|2435.96|2423.98|2423.98|0
1608543900000|2020-12-21 09:45:00|2423.62|2423.62|2418.77|2418.77|2423.62|2423.62|2416.73|2416.73|0
1608544200000|2020-12-21 09:50:00|2418.82|2418.82|2425.27|2425.27|2425.27|2425.27|2416.15|2416.15|0
1608544500000|2020-12-21 09:55:00|2425.21|2425.21|2424.22|2424.22|2425.61|2425.61|2421.57|2421.57|0
1608544800000|2020-12-21 10:00:00|2423.72|2423.72|2413.48|2413.48|2423.97|2423.97|2413.43|2413.43|0
1608545100000|2020-12-21 10:05:00|2413.43|2413.43|2410.15|2410.15|2413.86|2413.86|2409.29|2409.29|0
1608545400000|2020-12-21 10:10:00|2410.21|2410.21|2411.21|2411.21|2414.41|2414.41|2410.21|2410.21|0
1608545700000|2020-12-21 10:15:00|2411.15|2411.15|2410.44|2410.44|2416.56|2416.56|2409.71|2409.71|0
1608546000000|2020-12-21 10:20:00|2410.32|2410.32|2398.46|2398.46|2410.44|2410.44|2397.79|2397.79|0
1608546300000|2020-12-21 10:25:00|2398.51|2398.51|2394.98|2394.98|2398.86|2398.86|2392.84|2392.84|0
1608546600000|2020-12-21 10:30:00|2394.65|2394.65|2393.97|2393.97|2395.09|2395.09|2386.87|2386.87|0
1608546900000|2020-12-21 10:35:00|2394.19|2394.19|2407.17|2407.17|2408.43|2408.43|2393.39|2393.39|0
1608547200000|2020-12-21 10:40:00|2407|2407|2406.69|2406.69|2407|2407|2402.62|2402.62|0
1608547500000|2020-12-21 10:45:00|2406.7|2406.7|2398.1|2398.1|2406.75|2406.75|2397.5|2397.5|0
1608547800000|2020-12-21 10:50:00|2398.07|2398.07|2392.24|2392.24|2401.32|2401.32|2386.09|2386.09|0
1608548100000|2020-12-21 10:55:00|2392.36|2392.36|2388.67|2388.67|2394.93|2394.93|2382.84|2382.84|0
1608548400000|2020-12-21 11:00:00|2388.6|2388.6|2393.12|2393.12|2395.89|2395.89|2387.21|2387.21|0
1608548700000|2020-12-21 11:05:00|2392.67|2392.67|2398.18|2398.18|2400.12|2400.12|2391.93|2391.93|0
1608549000000|2020-12-21 11:10:00|2398.35|2398.35|2410.79|2410.79|2410.81|2410.81|2397.35|2397.35|0
1608549300000|2020-12-21 11:15:00|2410.85|2410.85|2407.78|2407.78|2413.74|2413.74|2407.02|2407.02|0
1608549600000|2020-12-21 11:20:00|2407.76|2407.76|2407.05|2407.05|2407.76|2407.76|2402.11|2402.11|0
1608549900000|2020-12-21 11:25:00|2406.55|2406.55|2414.32|2414.32|2414.32|2414.32|2405.32|2405.32|0
1608550200000|2020-12-21 11:30:00|2414.55|2414.55|2417.78|2417.78|2418.4|2418.4|2412.79|2412.79|0
1608550500000|2020-12-21 11:35:00|2417.84|2417.84|2425.12|2425.12|2428.22|2428.22|2417.67|2417.67|0
1608550800000|2020-12-21 11:40:00|2424.62|2424.62|2422.35|2422.35|2425.44|2425.44|2420.04|2420.04|0
1608551100000|2020-12-21 11:45:00|2422.68|2422.68|2421.35|2421.35|2423.18|2423.18|2419.2|2419.2|0
1608551400000|2020-12-21 11:50:00|2421.64|2421.64|2418.16|2418.16|2421.67|2421.67|2415.58|2415.58|0
1608551700000|2020-12-21 11:55:00|2418.2|2418.2|2420.96|2420.96|2423.97|2423.97|2418.2|2418.2|0
1608552000000|2020-12-21 12:00:00|2421.42|2421.42|2433.66|2433.66|2433.66|2433.66|2421.42|2421.42|0
1608552300000|2020-12-21 12:05:00|2433.68|2433.68|2427.29|2427.29|2434.49|2434.49|2427.05|2427.05|0
1608552600000|2020-12-21 12:10:00|2427.52|2427.52|2426.68|2426.68|2428.99|2428.99|2424.44|2424.44|0
1608552900000|2020-12-21 12:15:00|2427.18|2427.18|2424.34|2424.34|2428.67|2428.67|2423.75|2423.75|0
1608553200000|2020-12-21 12:20:00|2424.27|2424.27|2416.81|2416.81|2424.66|2424.66|2415.37|2415.37|0
1608553500000|2020-12-21 12:25:00|2416.31|2416.31|2416.71|2416.71|2417.13|2417.13|2409.99|2409.99|0
1608553800000|2020-12-21 12:30:00|2416.87|2416.87|2413.38|2413.38|2417.62|2417.62|2411.62|2411.62|0
1608554100000|2020-12-21 12:35:00|2413.71|2413.71|2414.57|2414.57|2416.38|2416.38|2413.14|2413.14|0
1608554400000|2020-12-21 12:40:00|2414.17|2414.17|2414.45|2414.45|2418.24|2418.24|2414.17|2414.17|0
1608554700000|2020-12-21 12:45:00|2414.49|2414.49|2418.41|2418.41|2418.41|2418.41|2414.49|2414.49|0
1608555000000|2020-12-21 12:50:00|2418.45|2418.45|2416.78|2416.78|2419.88|2419.88|2415.22|2415.22|0
1608555300000|2020-12-21 12:55:00|2416.73|2416.73|2415.5|2415.5|2419.12|2419.12|2415.27|2415.27|0
1608555600000|2020-12-21 13:00:00|2414.67|2414.67|2408.27|2408.27|2414.67|2414.67|2407.94|2407.94|0
1608555900000|2020-12-21 13:05:00|2408.11|2408.11|2406.32|2406.32|2409.04|2409.04|2405.3|2405.3|0
1608556200000|2020-12-21 13:10:00|2406.29|2406.29|2403.61|2403.61|2408.25|2408.25|2403.53|2403.53|0
1608556500000|2020-12-21 13:15:00|2403.38|2403.38|2404.11|2404.11|2406.11|2406.11|2401.58|2401.58|0
1608556800000|2020-12-21 13:20:00|2404.55|2404.55|2404.08|2404.08|2405.29|2405.29|2402.5|2402.5|0
1608557100000|2020-12-21 13:25:00|2404.41|2404.41|2408.47|2408.47|2409.62|2409.62|2404.25|2404.25|0
1608557400000|2020-12-21 13:30:00|2408.59|2408.59|2407.8|2407.8|2408.68|2408.68|2406.12|2406.12|0
1608557700000|2020-12-21 13:35:00|2407.78|2407.78|2408.28|2408.28|2413.47|2413.47|2407.61|2407.61|0
1608558000000|2020-12-21 13:40:00|2408.19|2408.19|2403.88|2403.88|2408.52|2408.52|2402.85|2402.85|0
1608558300000|2020-12-21 13:45:00|2403.85|2403.85|2401.42|2401.42|2403.9|2403.9|2400.02|2400.02|0
1608558600000|2020-12-21 13:50:00|2401.44|2401.44|2399.9|2399.9|2405.48|2405.48|2397.11|2397.11|0
1608558900000|2020-12-21 13:55:00|2399.84|2399.84|2400.63|2400.63|2402.56|2402.56|2399.38|2399.38|0
1608559200000|2020-12-21 14:00:00|2400.69|2400.69|2402.54|2402.54|2402.54|2402.54|2397.8|2397.8|0
1608559500000|2020-12-21 14:05:00|2402.31|2402.31|2404.68|2404.68|2405.09|2405.09|2401.21|2401.21|0
1608559800000|2020-12-21 14:10:00|2405.01|2405.01|2407.78|2407.78|2409.65|2409.65|2405.01|2405.01|0
1608560100000|2020-12-21 14:15:00|2407.84|2407.84|2414.61|2414.61|2414.61|2414.61|2407.41|2407.41|0
1608560400000|2020-12-21 14:20:00|2415.11|2415.11|2412.18|2412.18|2416.06|2416.06|2411.79|2411.79|0
1608560700000|2020-12-21 14:25:00|2412.35|2412.35|2420.78|2420.78|2420.78|2420.78|2411.69|2411.69|0
1608561000000|2020-12-21 14:30:00|2421.11|2421.11|2425.51|2425.51|2426.7|2426.7|2416.84|2416.84|0
1608561300000|2020-12-21 14:35:00|2425.74|2425.74|2428.52|2428.52|2433.78|2433.78|2425.74|2425.74|0
1608561600000|2020-12-21 14:40:00|2428.17|2428.17|2438|2438|2440.84|2440.84|2428.17|2428.17|0
1608561900000|2020-12-21 14:45:00|2437.67|2437.67|2439.7|2439.7|2440.34|2440.34|2431.95|2431.95|0
1608562200000|2020-12-21 14:50:00|2440.2|2440.2|2447.18|2447.18|2448.89|2448.89|2440.2|2440.2|0
1608562500000|2020-12-21 14:55:00|2447.35|2447.35|2435.12|2435.12|2447.91|2447.91|2434.74|2434.74|0
1608562800000|2020-12-21 15:00:00|2435.16|2435.16|2434.98|2434.98|2439.8|2439.8|2433.37|2433.37|0
1608563100000|2020-12-21 15:05:00|2434.43|2434.43|2424.11|2424.11|2434.43|2434.43|2424.11|2424.11|0
1608563400000|2020-12-21 15:10:00|2424.17|2424.17|2422.23|2422.23|2428.7|2428.7|2420.32|2420.32|0
1608563700000|2020-12-21 15:15:00|2421.95|2421.95|2424.54|2424.54|2427.89|2427.89|2420.49|2420.49|0
1608564000000|2020-12-21 15:20:00|2424.6|2424.6|2424.65|2424.65|2429.12|2429.12|2422.92|2422.92|0
1608564300000|2020-12-21 15:25:00|2424.63|2424.63|2426.78|2426.78|2427.28|2427.28|2423.05|2423.05|0
1608564600000|2020-12-21 15:30:00|2426.17|2426.17|2436.16|2436.16|2436.38|2436.38|2425.39|2425.39|0
1608564900000|2020-12-21 15:35:00|2436.44|2436.44|2434.13|2434.13|2440.06|2440.06|2433.34|2433.34|0
1608565200000|2020-12-21 15:40:00|2434.16|2434.16|2433.7|2433.7|2435.35|2435.35|2431.21|2431.21|0
1608565500000|2020-12-21 15:45:00|2433.37|2433.37|2437.05|2437.05|2438.52|2438.52|2431.95|2431.95|0
1608565800000|2020-12-21 15:50:00|2437.17|2437.17|2439.7|2439.7|2441.74|2441.74|2437.05|2437.05|0
1608566100000|2020-12-21 15:55:00|2439.76|2439.76|2436.28|2436.28|2440.85|2440.85|2436.28|2436.28|0
1608566400000|2020-12-21 16:00:00|2436.45|2436.45|2446.33|2446.33|2446.79|2446.79|2435.4|2435.4|0
1608566700000|2020-12-21 16:05:00|2446.39|2446.39|2445.76|2445.76|2446.47|2446.47|2442.99|2442.99|0
1608567000000|2020-12-21 16:10:00|2445.82|2445.82|2447.26|2447.26|2447.52|2447.52|2442.11|2442.11|0
1608567300000|2020-12-21 16:15:00|2447.21|2447.21|2444.5|2444.5|2448.84|2448.84|2442.74|2442.74|0
1608567600000|2020-12-21 16:20:00|2444.44|2444.44|2442.39|2442.39|2445.18|2445.18|2441.58|2441.58|0
1608567900000|2020-12-21 16:25:00|2442.38|2442.38|2440.86|2440.86|2448.1|2448.1|2440.09|2440.09|0
1608624900000|2020-12-22 08:15:00|2452.69|2452.69|2458.93|2458.93|2460.99|2460.99|2450.84|2450.84|0
1608625200000|2020-12-22 08:20:00|2459.73|2459.73|2458.96|2458.96|2463.1|2463.1|2458.5|2458.5|0
1608625500000|2020-12-22 08:25:00|2458.88|2458.88|2472.68|2472.68|2474.05|2474.05|2458.88|2458.88|0
1608625800000|2020-12-22 08:30:00|2472.85|2472.85|2489.95|2489.95|2491.3|2491.3|2472.76|2472.76|0
1608626100000|2020-12-22 08:35:00|2490.05|2490.05|2489.33|2489.33|2494.53|2494.53|2489.16|2489.16|0
1608626400000|2020-12-22 08:40:00|2489.27|2489.27|2490.62|2490.62|2491.3|2491.3|2486.32|2486.32|0
1608626700000|2020-12-22 08:45:00|2490.77|2490.77|2491.11|2491.11|2492.14|2492.14|2488.46|2488.46|0
1608627000000|2020-12-22 08:50:00|2491.39|2491.39|2492.04|2492.04|2498.2|2498.2|2491.09|2491.09|0
1608627300000|2020-12-22 08:55:00|2491.88|2491.88|2488.27|2488.27|2493.97|2493.97|2482.65|2482.65|0
1608627600000|2020-12-22 09:00:00|2488.33|2488.33|2480.81|2480.81|2490.05|2490.05|2479.51|2479.51|0
1608627900000|2020-12-22 09:05:00|2481.38|2481.38|2489.33|2489.33|2489.74|2489.74|2479.59|2479.59|0
1608628200000|2020-12-22 09:10:00|2489.28|2489.28|2493.2|2493.2|2493.2|2493.2|2488.39|2488.39|0
1608628500000|2020-12-22 09:15:00|2493.61|2493.61|2487.64|2487.64|2494.99|2494.99|2487.06|2487.06|0
1608628800000|2020-12-22 09:20:00|2487.98|2487.98|2488.26|2488.26|2489.11|2489.11|2485.87|2485.87|0
1608629100000|2020-12-22 09:25:00|2488.43|2488.43|2484.86|2484.86|2489.54|2489.54|2484.37|2484.37|0
1608629400000|2020-12-22 09:30:00|2484.83|2484.83|2484.17|2484.17|2485.37|2485.37|2484.17|2484.17|0
1608629700000|2020-12-22 09:35:00|2484.12|2484.12|2490.66|2490.66|2490.87|2490.87|2483.64|2483.64|0
1608630000000|2020-12-22 09:40:00|2490.55|2490.55|2483.98|2483.98|2491.29|2491.29|2483.66|2483.66|0
1608630300000|2020-12-22 09:45:00|2483.81|2483.81|2482.31|2482.31|2483.81|2483.81|2479.5|2479.5|0
1608630600000|2020-12-22 09:50:00|2482.47|2482.47|2479.02|2479.02|2482.7|2482.7|2478.41|2478.41|0
1608630900000|2020-12-22 09:55:00|2478.85|2478.85|2472.73|2472.73|2479.26|2479.26|2472.73|2472.73|0
1608631200000|2020-12-22 10:00:00|2472.79|2472.79|2469.6|2469.6|2474.71|2474.71|2465.96|2465.96|0
1608631500000|2020-12-22 10:05:00|2469.77|2469.77|2471.94|2471.94|2473.87|2473.87|2469.42|2469.42|0
1608631800000|2020-12-22 10:10:00|2471.98|2471.98|2475.61|2475.61|2476.15|2476.15|2471.96|2471.96|0
1608632100000|2020-12-22 10:15:00|2475.28|2475.28|2471.83|2471.83|2475.28|2475.28|2471.83|2471.83|0
1608632400000|2020-12-22 10:20:00|2471.71|2471.71|2471.81|2471.81|2472.81|2472.81|2471.19|2471.19|0
1608632700000|2020-12-22 10:25:00|2471.87|2471.87|2473.39|2473.39|2474.38|2474.38|2471.87|2471.87|0
1608633000000|2020-12-22 10:30:00|2473.56|2473.56|2473.52|2473.52|2473.76|2473.76|2471.45|2471.45|0
1608633300000|2020-12-22 10:35:00|2473.46|2473.46|2470.02|2470.02|2473.59|2473.59|2469.95|2469.95|0
1608633600000|2020-12-22 10:40:00|2470.08|2470.08|2468.79|2468.79|2470.64|2470.64|2468.19|2468.19|0
1608633900000|2020-12-22 10:45:00|2468.3|2468.3|2472.43|2472.43|2473.18|2473.18|2465.08|2465.08|0
1608634200000|2020-12-22 10:50:00|2472.6|2472.6|2470.53|2470.53|2474.06|2474.06|2469.04|2469.04|0
1608634500000|2020-12-22 10:55:00|2470.7|2470.7|2471.34|2471.34|2474.66|2474.66|2470.59|2470.59|0
1608634800000|2020-12-22 11:00:00|2471.44|2471.44|2473.61|2473.61|2475.01|2475.01|2470.51|2470.51|0
1608635100000|2020-12-22 11:05:00|2473.65|2473.65|2476.24|2476.24|2476.88|2476.88|2471.91|2471.91|0
1608635400000|2020-12-22 11:10:00|2476.2|2476.2|2472.21|2472.21|2476.2|2476.2|2471.85|2471.85|0
1608635700000|2020-12-22 11:15:00|2472.19|2472.19|2477.06|2477.06|2477.23|2477.23|2471.9|2471.9|0
1608636000000|2020-12-22 11:20:00|2477.24|2477.24|2481.34|2481.34|2481.98|2481.98|2476.89|2476.89|0
1608636300000|2020-12-22 11:25:00|2481.17|2481.17|2476.61|2476.61|2481.25|2481.25|2476.61|2476.61|0
1608636600000|2020-12-22 11:30:00|2476.72|2476.72|2477.46|2477.46|2477.85|2477.85|2476.14|2476.14|0
1608636900000|2020-12-22 11:35:00|2477.52|2477.52|2474.5|2474.5|2477.52|2477.52|2474.35|2474.35|0
1608637200000|2020-12-22 11:40:00|2474.26|2474.26|2476.96|2476.96|2476.96|2476.96|2474.16|2474.16|0
1608637500000|2020-12-22 11:45:00|2476.9|2476.9|2474.08|2474.08|2476.9|2476.9|2472.37|2472.37|0
1608637800000|2020-12-22 11:50:00|2474.14|2474.14|2480.73|2480.73|2481.02|2481.02|2474.14|2474.14|0
1608638100000|2020-12-22 11:55:00|2480.84|2480.84|2480.66|2480.66|2483.83|2483.83|2480.16|2480.16|0
1608638400000|2020-12-22 12:00:00|2480.5|2480.5|2480.13|2480.13|2481.36|2481.36|2478.28|2478.28|0
1608638700000|2020-12-22 12:05:00|2480.24|2480.24|2483.11|2483.11|2484.05|2484.05|2479.16|2479.16|0
1608639000000|2020-12-22 12:10:00|2482.61|2482.61|2481.85|2481.85|2482.94|2482.94|2480.46|2480.46|0
1608639300000|2020-12-22 12:15:00|2481.51|2481.51|2482.61|2482.61|2483.61|2483.61|2480.08|2480.08|0
1608639600000|2020-12-22 12:20:00|2481.78|2481.78|2482.98|2482.98|2482.98|2482.98|2480.74|2480.74|0
1608639900000|2020-12-22 12:25:00|2483.77|2483.77|2483.24|2483.24|2484.53|2484.53|2482.12|2482.12|0
1608640200000|2020-12-22 12:30:00|2483.26|2483.26|2484|2484|2484|2484|2481.13|2481.13|0
1608640500000|2020-12-22 12:35:00|2484.33|2484.33|2486.98|2486.98|2488.29|2488.29|2484.33|2484.33|0
1608640800000|2020-12-22 12:40:00|2486.9|2486.9|2489.22|2489.22|2489.35|2489.35|2485.19|2485.19|0
1608641100000|2020-12-22 12:45:00|2489.17|2489.17|2488.02|2488.02|2489.69|2489.69|2487.87|2487.87|0
1608641400000|2020-12-22 12:50:00|2487.99|2487.99|2487.96|2487.96|2489.8|2489.8|2487.24|2487.24|0
1608641700000|2020-12-22 12:55:00|2487.79|2487.79|2487.23|2487.23|2488.14|2488.14|2486.29|2486.29|0
1608642000000|2020-12-22 13:00:00|2487.18|2487.18|2488.79|2488.79|2488.9|2488.9|2486.48|2486.48|0
1608642300000|2020-12-22 13:05:00|2488.56|2488.56|2490.16|2490.16|2491.09|2491.09|2488.39|2488.39|0
1608642600000|2020-12-22 13:10:00|2490.1|2490.1|2490.27|2490.27|2491.55|2491.55|2488.57|2488.57|0
1608642900000|2020-12-22 13:15:00|2490.23|2490.23|2489.63|2489.63|2490.23|2490.23|2487.88|2487.88|0
1608643200000|2020-12-22 13:20:00|2489.59|2489.59|2488.44|2488.44|2489.94|2489.94|2487.78|2487.78|0
1608643500000|2020-12-22 13:25:00|2488.4|2488.4|2488.38|2488.38|2488.93|2488.93|2487.78|2487.78|0
1608643800000|2020-12-22 13:30:00|2488.55|2488.55|2490.09|2490.09|2491.31|2491.31|2488.25|2488.25|0
1608644100000|2020-12-22 13:35:00|2490.42|2490.42|2490.85|2490.85|2491.91|2491.91|2489.94|2489.94|0
1608644400000|2020-12-22 13:40:00|2490.96|2490.96|2490.96|2490.96|2492.05|2492.05|2490.8|2490.8|0
1608644700000|2020-12-22 13:45:00|2490.92|2490.92|2491.71|2491.71|2491.71|2491.71|2488.49|2488.49|0
1608645000000|2020-12-22 13:50:00|2491.78|2491.78|2490.61|2490.61|2492.45|2492.45|2489.91|2489.91|0
1608645300000|2020-12-22 13:55:00|2490.57|2490.57|2487.72|2487.72|2490.57|2490.57|2486.91|2486.91|0
1608645600000|2020-12-22 14:00:00|2487.6|2487.6|2484.68|2484.68|2487.71|2487.71|2483.08|2483.08|0
1608645900000|2020-12-22 14:05:00|2484.73|2484.73|2484.38|2484.38|2485.04|2485.04|2483.34|2483.34|0
1608646200000|2020-12-22 14:10:00|2485.09|2485.09|2484.79|2484.79|2485.47|2485.47|2484.29|2484.29|0
1608646500000|2020-12-22 14:15:00|2484.68|2484.68|2484.04|2484.04|2484.88|2484.88|2483.61|2483.61|0
1608646800000|2020-12-22 14:20:00|2484.02|2484.02|2482.94|2482.94|2485.01|2485.01|2482.58|2482.58|0
1608647100000|2020-12-22 14:25:00|2482.88|2482.88|2482.85|2482.85|2483.56|2483.56|2481.3|2481.3|0
1608647400000|2020-12-22 14:30:00|2482.79|2482.79|2478.36|2478.36|2483.29|2483.29|2476.82|2476.82|0
1608647700000|2020-12-22 14:35:00|2478.27|2478.27|2477.84|2477.84|2479.16|2479.16|2476.37|2476.37|0
1608648000000|2020-12-22 14:40:00|2478.34|2478.34|2478.4|2478.4|2479.79|2479.79|2476.85|2476.85|0
1608648300000|2020-12-22 14:45:00|2478.34|2478.34|2480.7|2480.7|2482.84|2482.84|2478.34|2478.34|0
1608648600000|2020-12-22 14:50:00|2480.53|2480.53|2478.13|2478.13|2480.53|2480.53|2476.5|2476.5|0
1608648900000|2020-12-22 14:55:00|2478.46|2478.46|2482.32|2482.32|2482.44|2482.44|2478.38|2478.38|0
1608649200000|2020-12-22 15:00:00|2482.38|2482.38|2482.53|2482.53|2485.46|2485.46|2481.95|2481.95|0
1608649500000|2020-12-22 15:05:00|2482.47|2482.47|2488.02|2488.02|2488.02|2488.02|2481.8|2481.8|0
1608649800000|2020-12-22 15:10:00|2488.13|2488.13|2485.1|2485.1|2490.29|2490.29|2482.55|2482.55|0
1608650100000|2020-12-22 15:15:00|2485.27|2485.27|2485.74|2485.74|2486.67|2486.67|2484.31|2484.31|0
1608650400000|2020-12-22 15:20:00|2485.73|2485.73|2484.58|2484.58|2485.73|2485.73|2482.41|2482.41|0
1608650700000|2020-12-22 15:25:00|2485.08|2485.08|2486.76|2486.76|2486.76|2486.76|2483.44|2483.44|0
1608651000000|2020-12-22 15:30:00|2486.79|2486.79|2488.67|2488.67|2488.76|2488.76|2485.69|2485.69|0
1608651300000|2020-12-22 15:35:00|2488.7|2488.7|2492.38|2492.38|2492.49|2492.49|2488.7|2488.7|0
1608651600000|2020-12-22 15:40:00|2492.55|2492.55|2493.2|2493.2|2493.89|2493.89|2491.79|2491.79|0
1608651900000|2020-12-22 15:45:00|2493.25|2493.25|2489.08|2489.08|2495.02|2495.02|2488.97|2488.97|0
1608652200000|2020-12-22 15:50:00|2489.02|2489.02|2489.31|2489.31|2490.19|2490.19|2487.85|2487.85|0
1608652500000|2020-12-22 15:55:00|2489.32|2489.32|2489.52|2489.52|2490.82|2490.82|2488.96|2488.96|0
1608652800000|2020-12-22 16:00:00|2489.4|2489.4|2487.25|2487.25|2490.65|2490.65|2487.19|2487.19|0
1608653100000|2020-12-22 16:05:00|2487.31|2487.31|2486.23|2486.23|2489.34|2489.34|2486.08|2486.08|0
1608653400000|2020-12-22 16:10:00|2486.22|2486.22|2485.96|2485.96|2486.55|2486.55|2484.39|2484.39|0
1608653700000|2020-12-22 16:15:00|2485.91|2485.91|2487.79|2487.79|2488.63|2488.63|2485.17|2485.17|0
1608654000000|2020-12-22 16:20:00|2487.95|2487.95|2487.21|2487.21|2488.46|2488.46|2482.62|2482.62|0
1608654300000|2020-12-22 16:25:00|2487.27|2487.27|2487.11|2487.11|2487.96|2487.96|2483.67|2483.67|0
1608711300000|2020-12-23 08:15:00|2487.09|2487.09|2485.02|2485.02|2491.6|2491.6|2484.74|2484.74|0
1608711600000|2020-12-23 08:20:00|2485.25|2485.25|2483.81|2483.81|2488.56|2488.56|2483.45|2483.45|0
1608711900000|2020-12-23 08:25:00|2483.76|2483.76|2486.34|2486.34|2486.94|2486.94|2482.45|2482.45|0
1608712200000|2020-12-23 08:30:00|2486.27|2486.27|2487.04|2487.04|2488.2|2488.2|2483.82|2483.82|0
1608712500000|2020-12-23 08:35:00|2487|2487|2484.24|2484.24|2489.01|2489.01|2483.9|2483.9|0
1608712800000|2020-12-23 08:40:00|2484.07|2484.07|2481.86|2481.86|2484.15|2484.15|2479.84|2479.84|0
1608713100000|2020-12-23 08:45:00|2481.82|2481.82|2476.13|2476.13|2482.48|2482.48|2476.13|2476.13|0
1608713400000|2020-12-23 08:50:00|2476.21|2476.21|2473.7|2473.7|2478.71|2478.71|2473.6|2473.6|0
1608713700000|2020-12-23 08:55:00|2473.47|2473.47|2474.97|2474.97|2475.04|2475.04|2472.32|2472.32|0
1608714000000|2020-12-23 09:00:00|2474.63|2474.63|2474.46|2474.46|2475.13|2475.13|2472.84|2472.84|0
1608714300000|2020-12-23 09:05:00|2474.63|2474.63|2477.23|2477.23|2477.23|2477.23|2471.98|2471.98|0
1608714600000|2020-12-23 09:10:00|2477.4|2477.4|2473.52|2473.52|2477.4|2477.4|2472.62|2472.62|0
1608714900000|2020-12-23 09:15:00|2473.64|2473.64|2472.01|2472.01|2475.86|2475.86|2472.01|2472.01|0
1608715200000|2020-12-23 09:20:00|2471.35|2471.35|2465.53|2465.53|2471.35|2471.35|2465.36|2465.36|0
1608715500000|2020-12-23 09:25:00|2465.47|2465.47|2464.9|2464.9|2466.13|2466.13|2462.01|2462.01|0
1608715800000|2020-12-23 09:30:00|2464.97|2464.97|2465.82|2465.82|2466.53|2466.53|2464.58|2464.58|0
1608716100000|2020-12-23 09:35:00|2465.65|2465.65|2464.72|2464.72|2466.38|2466.38|2464.72|2464.72|0
1608716400000|2020-12-23 09:40:00|2464.55|2464.55|2466.27|2466.27|2466.44|2466.44|2464.27|2464.27|0
1608716700000|2020-12-23 09:45:00|2466.33|2466.33|2465.58|2465.58|2467.36|2467.36|2465.06|2465.06|0
1608717000000|2020-12-23 09:50:00|2465.47|2465.47|2466.2|2466.2|2466.32|2466.32|2464.96|2464.96|0
1608717300000|2020-12-23 09:55:00|2466.17|2466.17|2463.52|2463.52|2466.17|2466.17|2463.35|2463.35|0
1608717600000|2020-12-23 10:00:00|2463.57|2463.57|2463.78|2463.78|2464.47|2464.47|2463.15|2463.15|0
1608717900000|2020-12-23 10:05:00|2463.83|2463.83|2463.36|2463.36|2464.17|2464.17|2462.02|2462.02|0
1608718200000|2020-12-23 10:10:00|2463.25|2463.25|2461.41|2461.41|2463.25|2463.25|2459.68|2459.68|0
1608718500000|2020-12-23 10:15:00|2461.35|2461.35|2466.23|2466.23|2466.29|2466.29|2461.35|2461.35|0
1608718800000|2020-12-23 10:20:00|2466.17|2466.17|2465.91|2465.91|2466.9|2466.9|2465.1|2465.1|0
1608719100000|2020-12-23 10:25:00|2465.96|2465.96|2461.85|2461.85|2466.02|2466.02|2461.85|2461.85|0
1608719400000|2020-12-23 10:30:00|2461.82|2461.82|2459.26|2459.26|2463.59|2463.59|2459.26|2459.26|0
1608719700000|2020-12-23 10:35:00|2458.92|2458.92|2453.75|2453.75|2458.92|2458.92|2453.74|2453.74|0
1608720000000|2020-12-23 10:40:00|2453.84|2453.84|2456.07|2456.07|2456.34|2456.34|2452.52|2452.52|0
1608720300000|2020-12-23 10:45:00|2456.4|2456.4|2459.27|2459.27|2459.27|2459.27|2456.21|2456.21|0
1608720600000|2020-12-23 10:50:00|2459.49|2459.49|2461.06|2461.06|2461.74|2461.74|2459.1|2459.1|0
1608720900000|2020-12-23 10:55:00|2461.01|2461.01|2457.27|2457.27|2461.55|2461.55|2457.23|2457.23|0
1608721200000|2020-12-23 11:00:00|2457.33|2457.33|2454.52|2454.52|2457.73|2457.73|2453.38|2453.38|0
1608721500000|2020-12-23 11:05:00|2454.69|2454.69|2453.47|2453.47|2455.98|2455.98|2453.25|2453.25|0
1608721800000|2020-12-23 11:10:00|2453.25|2453.25|2454.44|2454.44|2455.14|2455.14|2453.25|2453.25|0
1608722100000|2020-12-23 11:15:00|2454.4|2454.4|2452.49|2452.49|2454.99|2454.99|2452.23|2452.23|0
1608722400000|2020-12-23 11:20:00|2452.53|2452.53|2456.37|2456.37|2457.63|2457.63|2452.53|2452.53|0
1608722700000|2020-12-23 11:25:00|2456.3|2456.3|2456.01|2456.01|2456.8|2456.8|2455.22|2455.22|0
1608723000000|2020-12-23 11:30:00|2456.06|2456.06|2452.82|2452.82|2456.06|2456.06|2451.97|2451.97|0
1608723300000|2020-12-23 11:35:00|2452.81|2452.81|2452.74|2452.74|2452.93|2452.93|2449.85|2449.85|0
1608723600000|2020-12-23 11:40:00|2452.52|2452.52|2455.07|2455.07|2455.25|2455.25|2451.18|2451.18|0
1608723900000|2020-12-23 11:45:00|2455.11|2455.11|2455.97|2455.97|2456.29|2456.29|2454.66|2454.66|0
1608724200000|2020-12-23 11:50:00|2455.63|2455.63|2455.8|2455.8|2455.85|2455.85|2454.83|2454.83|0
1608724500000|2020-12-23 11:55:00|2455.84|2455.84|2463.23|2463.23|2463.23|2463.23|2455.84|2455.84|0
1608724800000|2020-12-23 12:00:00|2463.29|2463.29|2462.96|2462.96|2463.42|2463.42|2459.84|2459.84|0
1608725100000|2020-12-23 12:05:00|2462.94|2462.94|2459.25|2459.25|2462.94|2462.94|2458.76|2458.76|0
1608725400000|2020-12-23 12:10:00|2459.19|2459.19|2461.22|2461.22|2461.34|2461.34|2458.64|2458.64|0
1608725700000|2020-12-23 12:15:00|2461.16|2461.16|2460.65|2460.65|2461.99|2461.99|2460.42|2460.42|0
1608726000000|2020-12-23 12:20:00|2460.59|2460.59|2462.17|2462.17|2462.22|2462.22|2460.16|2460.16|0
1608726300000|2020-12-23 12:25:00|2462.18|2462.18|2461.73|2461.73|2462.86|2462.86|2460.92|2460.92|0
1608726600000|2020-12-23 12:30:00|2461.69|2461.69|2459.6|2459.6|2461.69|2461.69|2459.55|2459.55|0
1608726900000|2020-12-23 12:35:00|2459.71|2459.71|2458.94|2458.94|2460.17|2460.17|2457.45|2457.45|0
1608727200000|2020-12-23 12:40:00|2458.88|2458.88|2460.6|2460.6|2461.18|2461.18|2458.3|2458.3|0
1608727500000|2020-12-23 12:45:00|2460.43|2460.43|2461.33|2461.33|2461.41|2461.41|2459.61|2459.61|0
1608727800000|2020-12-23 12:50:00|2461.27|2461.27|2459.57|2459.57|2461.49|2461.49|2459.2|2459.2|0
1608728100000|2020-12-23 12:55:00|2459.45|2459.45|2460.31|2460.31|2460.43|2460.43|2459.06|2459.06|0
1608728400000|2020-12-23 13:00:00|2460.35|2460.35|2462.37|2462.37|2462.82|2462.82|2460.3|2460.3|0
1608728700000|2020-12-23 13:05:00|2462.49|2462.49|2463.51|2463.51|2463.9|2463.9|2461.2|2461.2|0
1608729000000|2020-12-23 13:10:00|2463.57|2463.57|2461.24|2461.24|2463.57|2463.57|2459.35|2459.35|0
1608729300000|2020-12-23 13:15:00|2461.41|2461.41|2459.87|2459.87|2461.87|2461.87|2458.82|2458.82|0
1608729600000|2020-12-23 13:20:00|2459.92|2459.92|2460.23|2460.23|2461.35|2461.35|2459.92|2459.92|0
1608729900000|2020-12-23 13:25:00|2459.9|2459.9|2459.58|2459.58|2459.95|2459.95|2459.3|2459.3|0
1608730200000|2020-12-23 13:30:00|2459.91|2459.91|2459.61|2459.61|2460.41|2460.41|2457.54|2457.54|0
1608730500000|2020-12-23 13:35:00|2459.5|2459.5|2468.09|2468.09|2468.09|2468.09|2459.22|2459.22|0
1608730800000|2020-12-23 13:40:00|2468.03|2468.03|2466.61|2466.61|2468.03|2468.03|2464.74|2464.74|0
1608731100000|2020-12-23 13:45:00|2466.73|2466.73|2467.03|2467.03|2468.61|2468.61|2465.92|2465.92|0
1608731400000|2020-12-23 13:50:00|2466.97|2466.97|2472.65|2472.65|2472.65|2472.65|2466.86|2466.86|0
1608731700000|2020-12-23 13:55:00|2472.49|2472.49|2473.56|2473.56|2474.25|2474.25|2471.93|2471.93|0
1608732000000|2020-12-23 14:00:00|2473.23|2473.23|2472.77|2472.77|2475.35|2475.35|2472.54|2472.54|0
1608732300000|2020-12-23 14:05:00|2472.71|2472.71|2475.39|2475.39|2475.77|2475.77|2472.6|2472.6|0
1608732600000|2020-12-23 14:10:00|2475.22|2475.22|2477.84|2477.84|2477.87|2477.87|2475.22|2475.22|0
1608732900000|2020-12-23 14:15:00|2477.78|2477.78|2492|2492|2492.23|2492.23|2477.63|2477.63|0
1608733200000|2020-12-23 14:20:00|2491.83|2491.83|2496.88|2496.88|2496.88|2496.88|2489.38|2489.38|0
1608733500000|2020-12-23 14:25:00|2496.76|2496.76|2500.41|2500.41|2505.13|2505.13|2496.76|2496.76|0
1608733800000|2020-12-23 14:30:00|2500.34|2500.34|2509.56|2509.56|2509.65|2509.65|2495.58|2495.58|0
1608734100000|2020-12-23 14:35:00|2509.1|2509.1|2515.4|2515.4|2515.86|2515.86|2508.46|2508.46|0
1608734400000|2020-12-23 14:40:00|2515.47|2515.47|2520.59|2520.59|2524.53|2524.53|2515.29|2515.29|0
1608734700000|2020-12-23 14:45:00|2520.61|2520.61|2526.72|2526.72|2526.8|2526.8|2520.37|2520.37|0
1608735000000|2020-12-23 14:50:00|2526.77|2526.77|2531.11|2531.11|2533.54|2533.54|2526.77|2526.77|0
1608735300000|2020-12-23 14:55:00|2531.28|2531.28|2528.31|2528.31|2534.26|2534.26|2526.72|2526.72|0
1608735600000|2020-12-23 15:00:00|2528.33|2528.33|2535.23|2535.23|2535.43|2535.43|2528.3|2528.3|0
1608735900000|2020-12-23 15:05:00|2535.73|2535.73|2540.34|2540.34|2543.09|2543.09|2535.73|2535.73|0
1608736200000|2020-12-23 15:10:00|2540.18|2540.18|2539.51|2539.51|2543.37|2543.37|2536.27|2536.27|0
1608736500000|2020-12-23 15:15:00|2539.68|2539.68|2535.8|2535.8|2539.85|2539.85|2530.11|2530.11|0
1608736800000|2020-12-23 15:20:00|2535.97|2535.97|2537.02|2537.02|2537.47|2537.47|2533.45|2533.45|0
1608737100000|2020-12-23 15:25:00|2537.13|2537.13|2535.38|2535.38|2538.11|2538.11|2534.36|2534.36|0
1608737400000|2020-12-23 15:30:00|2535.72|2535.72|2533.8|2533.8|2538.26|2538.26|2532.57|2532.57|0
1608737700000|2020-12-23 15:35:00|2533.76|2533.76|2536.01|2536.01|2538.96|2538.96|2533.42|2533.42|0
1608738000000|2020-12-23 15:40:00|2535.84|2535.84|2533.47|2533.47|2536.26|2536.26|2532.18|2532.18|0
1608738300000|2020-12-23 15:45:00|2533.58|2533.58|2537.16|2537.16|2537.16|2537.16|2532.44|2532.44|0
1608738600000|2020-12-23 15:50:00|2537.06|2537.06|2538.27|2538.27|2538.41|2538.41|2535.8|2535.8|0
1608738900000|2020-12-23 15:55:00|2538.32|2538.32|2545.14|2545.14|2547.34|2547.34|2538.32|2538.32|0
1608739200000|2020-12-23 16:00:00|2544.81|2544.81|2545.63|2545.63|2546.2|2546.2|2542.01|2542.01|0
1608739500000|2020-12-23 16:05:00|2545.57|2545.57|2546.08|2546.08|2550.94|2550.94|2545.46|2545.46|0
1608739800000|2020-12-23 16:10:00|2546.14|2546.14|2549.96|2549.96|2552.27|2552.27|2545.77|2545.77|0
1608740100000|2020-12-23 16:15:00|2549.92|2549.92|2546.32|2546.32|2550.09|2550.09|2542.37|2542.37|0
1608740400000|2020-12-23 16:20:00|2546.38|2546.38|2545.1|2545.1|2549.06|2549.06|2544.94|2544.94|0
1608740700000|2020-12-23 16:25:00|2545.16|2545.16|2540.65|2540.65|2546.18|2546.18|2540.65|2540.65|0
1608797700000|2020-12-24 08:15:00|2608.88|2608.88|2609.34|2609.34|2615.65|2615.65|2605.59|2605.59|0
1608798000000|2020-12-24 08:20:00|2609.4|2609.4|2603.38|2603.38|2610.13|2610.13|2601.84|2601.84|0
1608798300000|2020-12-24 08:25:00|2603.35|2603.35|2601.2|2601.2|2605.27|2605.27|2600.21|2600.21|0
1608798600000|2020-12-24 08:30:00|2601.7|2601.7|2596.94|2596.94|2601.7|2601.7|2594.24|2594.24|0
1608798900000|2020-12-24 08:35:00|2596.88|2596.88|2601.8|2601.8|2604.21|2604.21|2594.64|2594.64|0
1608799200000|2020-12-24 08:40:00|2602.13|2602.13|2604.45|2604.45|2604.9|2604.9|2600.75|2600.75|0
1608799500000|2020-12-24 08:45:00|2604.62|2604.62|2602.34|2602.34|2605.79|2605.79|2601.93|2601.93|0
1608799800000|2020-12-24 08:50:00|2602.45|2602.45|2591.82|2591.82|2603.81|2603.81|2591.82|2591.82|0
1608800100000|2020-12-24 08:55:00|2592.05|2592.05|2592.68|2592.68|2598.11|2598.11|2591.13|2591.13|0
1608800400000|2020-12-24 09:00:00|2592.73|2592.73|2596.04|2596.04|2599.91|2599.91|2591.39|2591.39|0
1608800700000|2020-12-24 09:05:00|2595.58|2595.58|2594.62|2594.62|2598.65|2598.65|2594.45|2594.45|0
1608801000000|2020-12-24 09:10:00|2594.79|2594.79|2595.41|2595.41|2595.92|2595.92|2593.96|2593.96|0
1608801300000|2020-12-24 09:15:00|2595.58|2595.58|2593.28|2593.28|2596.36|2596.36|2593.28|2593.28|0
1608801600000|2020-12-24 09:20:00|2593.05|2593.05|2589.48|2589.48|2593.05|2593.05|2589.18|2589.18|0
1608801900000|2020-12-24 09:25:00|2589.49|2589.49|2602.2|2602.2|2602.21|2602.21|2589.49|2589.49|0
1608802200000|2020-12-24 09:30:00|2602.22|2602.22|2604.84|2604.84|2605.74|2605.74|2600.89|2600.89|0
1608802500000|2020-12-24 09:35:00|2604.9|2604.9|2600.37|2600.37|2605.23|2605.23|2598.25|2598.25|0
1608802800000|2020-12-24 09:40:00|2600.6|2600.6|2603.29|2603.29|2603.52|2603.52|2597.81|2597.81|0
1608803100000|2020-12-24 09:45:00|2603.35|2603.35|2601.15|2601.15|2604.43|2604.43|2600.34|2600.34|0
1608803400000|2020-12-24 09:50:00|2600.98|2600.98|2595.39|2595.39|2602.66|2602.66|2595.39|2595.39|0
1608803700000|2020-12-24 09:55:00|2595.44|2595.44|2592|2592|2595.51|2595.51|2590.65|2590.65|0
1608804000000|2020-12-24 10:00:00|2591.96|2591.96|2590.99|2590.99|2593.53|2593.53|2589.03|2589.03|0
1608804300000|2020-12-24 10:05:00|2590.66|2590.66|2594.63|2594.63|2595.92|2595.92|2590.66|2590.66|0
1608804600000|2020-12-24 10:10:00|2594.57|2594.57|2593.39|2593.39|2596.09|2596.09|2593.35|2593.35|0
1608804900000|2020-12-24 10:15:00|2593.46|2593.46|2591.15|2591.15|2593.46|2593.46|2590.38|2590.38|0
1608805200000|2020-12-24 10:20:00|2591.16|2591.16|2589.89|2589.89|2592.46|2592.46|2589.67|2589.67|0
1608805500000|2020-12-24 10:25:00|2589.55|2589.55|2590.2|2590.2|2590.73|2590.73|2589.39|2589.39|0
1608805800000|2020-12-24 10:30:00|2590.28|2590.28|2588.95|2588.95|2590.7|2590.7|2587.26|2587.26|0
1608806100000|2020-12-24 10:35:00|2589.12|2589.12|2592.25|2592.25|2592.25|2592.25|2588.55|2588.55|0
1608806400000|2020-12-24 10:40:00|2592.02|2592.02|2588.54|2588.54|2592.02|2592.02|2588.48|2588.48|0
1608806700000|2020-12-24 10:45:00|2588.5|2588.5|2586.87|2586.87|2588.5|2588.5|2585.63|2585.63|0
1608807000000|2020-12-24 10:50:00|2586.7|2586.7|2580.36|2580.36|2586.7|2586.7|2579.13|2579.13|0
1608807300000|2020-12-24 10:55:00|2580.52|2580.52|2574.8|2574.8|2581.39|2581.39|2574.75|2574.75|0
1608807600000|2020-12-24 11:00:00|2574.68|2574.68|2573.1|2573.1|2575.9|2575.9|2571.57|2571.57|0
1608807900000|2020-12-24 11:05:00|2573.6|2573.6|2576.41|2576.41|2576.41|2576.41|2573.37|2573.37|0
1608808200000|2020-12-24 11:10:00|2576.53|2576.53|2582.31|2582.31|2582.46|2582.46|2575.95|2575.95|0
1608808500000|2020-12-24 11:15:00|2582.25|2582.25|2581.07|2581.07|2583.71|2583.71|2580.29|2580.29|0
1608808800000|2020-12-24 11:20:00|2581.24|2581.24|2586.34|2586.34|2586.71|2586.71|2581.24|2581.24|0
1608809100000|2020-12-24 11:25:00|2586.16|2586.16|2582.62|2582.62|2586.16|2586.16|2582.57|2582.57|0
1608809400000|2020-12-24 11:30:00|2582.65|2582.65|2582.65|2582.65|2583.55|2583.55|2582.05|2582.05|0
1608809700000|2020-12-24 11:35:00|2583.15|2583.15|2582.14|2582.14|2583.19|2583.19|2581.7|2581.7|0
1608810000000|2020-12-24 11:40:00|2582.19|2582.19|2584.27|2584.27|2584.4|2584.4|2581.94|2581.94|0
1608810300000|2020-12-24 11:45:00|2584.33|2584.33|2583.78|2583.78|2584.33|2584.33|2582.15|2582.15|0
1608810600000|2020-12-24 11:50:00|2583.72|2583.72|2581.73|2581.73|2586.02|2586.02|2581|2581|0
1608810900000|2020-12-24 11:55:00|2582.01|2582.01|2582.02|2582.02|2582.49|2582.49|2581.46|2581.46|0
1608811200000|2020-12-24 12:00:00|2581.85|2581.85|2580.19|2580.19|2581.85|2581.85|2579.89|2579.89|0
1608811500000|2020-12-24 12:05:00|2580.15|2580.15|2582.14|2582.14|2582.31|2582.31|2579.71|2579.71|0
1608811800000|2020-12-24 12:10:00|2582.37|2582.37|2582.32|2582.32|2584.01|2584.01|2581.87|2581.87|0
1608812100000|2020-12-24 12:15:00|2582.21|2582.21|2589.86|2589.86|2589.9|2589.9|2582.21|2582.21|0
1608812400000|2020-12-24 12:20:00|2589.7|2589.7|2590.89|2590.89|2590.96|2590.96|2587.92|2587.92|0
1608812700000|2020-12-24 12:25:00|2591.23|2591.23|2584.34|2584.34|2591.28|2591.28|2583.51|2583.51|0
1609229700000|2020-12-29 08:15:00|2543.35|2543.35|2531.06|2531.06|2544.61|2544.61|2528.91|2528.91|0
1609230000000|2020-12-29 08:20:00|2531.04|2531.04|2520.55|2520.55|2533.44|2533.44|2520.32|2520.32|0
1609230300000|2020-12-29 08:25:00|2520.44|2520.44|2530.69|2530.69|2530.93|2530.93|2511.52|2511.52|0
1609230600000|2020-12-29 08:30:00|2530.8|2530.8|2524.26|2524.26|2535.39|2535.39|2524.26|2524.26|0
1609230900000|2020-12-29 08:35:00|2524.3|2524.3|2531.69|2531.69|2533.78|2533.78|2523.25|2523.25|0
1609231200000|2020-12-29 08:40:00|2532.18|2532.18|2525.11|2525.11|2532.41|2532.41|2524.28|2524.28|0
1609231500000|2020-12-29 08:45:00|2525.15|2525.15|2528.4|2528.4|2528.4|2528.4|2519.78|2519.78|0
1609231800000|2020-12-29 08:50:00|2528.73|2528.73|2516.32|2516.32|2529.25|2529.25|2516.26|2516.26|0
1609232100000|2020-12-29 08:55:00|2516.21|2516.21|2520.61|2520.61|2520.61|2520.61|2515.98|2515.98|0
1609232400000|2020-12-29 09:00:00|2521.3|2521.3|2526.63|2526.63|2531.66|2531.66|2520.67|2520.67|0
1609232700000|2020-12-29 09:05:00|2526.59|2526.59|2531.93|2531.93|2535.59|2535.59|2526.15|2526.15|0
1609233000000|2020-12-29 09:10:00|2531.92|2531.92|2532.66|2532.66|2535.5|2535.5|2530.13|2530.13|0
1609233300000|2020-12-29 09:15:00|2532.44|2532.44|2537.93|2537.93|2538.97|2538.97|2532.09|2532.09|0
1609233600000|2020-12-29 09:20:00|2537.88|2537.88|2535.31|2535.31|2537.88|2537.88|2532.9|2532.9|0
1609233900000|2020-12-29 09:25:00|2535.6|2535.6|2540.35|2540.35|2541.59|2541.59|2535|2535|0
1609234200000|2020-12-29 09:30:00|2540.39|2540.39|2535.41|2535.41|2540.84|2540.84|2534.18|2534.18|0
1609234500000|2020-12-29 09:35:00|2535.11|2535.11|2536.33|2536.33|2538.9|2538.9|2531.64|2531.64|0
1609234800000|2020-12-29 09:40:00|2536.38|2536.38|2534.58|2534.58|2537.91|2537.91|2534.58|2534.58|0
1609235100000|2020-12-29 09:45:00|2534.52|2534.52|2534.15|2534.15|2534.52|2534.52|2529.98|2529.98|0
1609235400000|2020-12-29 09:50:00|2534.32|2534.32|2535.85|2535.85|2539.64|2539.64|2534.32|2534.32|0
1609235700000|2020-12-29 09:55:00|2536.01|2536.01|2535.46|2535.46|2536.91|2536.91|2532.57|2532.57|0
1609236000000|2020-12-29 10:00:00|2535.35|2535.35|2534.28|2534.28|2539.21|2539.21|2533.69|2533.69|0
1609236300000|2020-12-29 10:05:00|2534.39|2534.39|2535.11|2535.11|2536.07|2536.07|2531.83|2531.83|0
1609236600000|2020-12-29 10:10:00|2535.39|2535.39|2535.73|2535.73|2537.26|2537.26|2534.6|2534.6|0
1609236900000|2020-12-29 10:15:00|2535.67|2535.67|2537.34|2537.34|2537.34|2537.34|2532.79|2532.79|0
1609237200000|2020-12-29 10:20:00|2537.38|2537.38|2533.85|2533.85|2538.56|2538.56|2533.29|2533.29|0
1609237500000|2020-12-29 10:25:00|2533.51|2533.51|2531.41|2531.41|2533.51|2533.51|2529.16|2529.16|0
1609237800000|2020-12-29 10:30:00|2531.58|2531.58|2533.51|2533.51|2533.54|2533.54|2531.54|2531.54|0
1609238100000|2020-12-29 10:35:00|2533.5|2533.5|2531.9|2531.9|2533.51|2533.51|2530|2530|0
1609238400000|2020-12-29 10:40:00|2531.73|2531.73|2527.09|2527.09|2531.89|2531.89|2527.09|2527.09|0
1609238700000|2020-12-29 10:45:00|2527.03|2527.03|2527.26|2527.26|2528.83|2528.83|2523.52|2523.52|0
1609239000000|2020-12-29 10:50:00|2527.25|2527.25|2535.49|2535.49|2535.49|2535.49|2526.02|2526.02|0
1609239300000|2020-12-29 10:55:00|2535.38|2535.38|2533.13|2533.13|2536.07|2536.07|2533.13|2533.13|0
1609239600000|2020-12-29 11:00:00|2533.02|2533.02|2532.82|2532.82|2533.15|2533.15|2530.84|2530.84|0
1609239900000|2020-12-29 11:05:00|2532.85|2532.85|2534.28|2534.28|2534.78|2534.78|2532.85|2532.85|0
1609240200000|2020-12-29 11:10:00|2534.35|2534.35|2532.51|2532.51|2535.09|2535.09|2532.51|2532.51|0
1609240500000|2020-12-29 11:15:00|2532.23|2532.23|2532.44|2532.44|2532.69|2532.69|2529.8|2529.8|0
1609240800000|2020-12-29 11:20:00|2532.45|2532.45|2530.12|2530.12|2533.1|2533.1|2528.76|2528.76|0
1609241100000|2020-12-29 11:25:00|2530.18|2530.18|2531.96|2531.96|2533.09|2533.09|2530.18|2530.18|0
1609241400000|2020-12-29 11:30:00|2531.93|2531.93|2534.41|2534.41|2535.44|2535.44|2530.15|2530.15|0
1609241700000|2020-12-29 11:35:00|2534.3|2534.3|2533.72|2533.72|2535.45|2535.45|2533.72|2533.72|0
1609242000000|2020-12-29 11:40:00|2533.71|2533.71|2533.64|2533.64|2534.76|2534.76|2532.47|2532.47|0
1609242300000|2020-12-29 11:45:00|2534.01|2534.01|2535.01|2535.01|2535.95|2535.95|2532.34|2532.34|0
1609242600000|2020-12-29 11:50:00|2534.84|2534.84|2534.37|2534.37|2535.8|2535.8|2533.27|2533.27|0
1609242900000|2020-12-29 11:55:00|2534.54|2534.54|2537.83|2537.83|2538|2538|2534.07|2534.07|0
1609243200000|2020-12-29 12:00:00|2538.37|2538.37|2534.84|2534.84|2538.52|2538.52|2534.75|2534.75|0
1609243500000|2020-12-29 12:05:00|2534.61|2534.61|2535.85|2535.85|2536.19|2536.19|2534.1|2534.1|0
1609243800000|2020-12-29 12:10:00|2535.91|2535.91|2537.27|2537.27|2537.27|2537.27|2535.41|2535.41|0
1609244100000|2020-12-29 12:15:00|2537.16|2537.16|2537.93|2537.93|2538.75|2538.75|2536.98|2536.98|0
1609244400000|2020-12-29 12:20:00|2537.91|2537.91|2539.78|2539.78|2540.66|2540.66|2537.91|2537.91|0
1609244700000|2020-12-29 12:25:00|2539.84|2539.84|2541.33|2541.33|2541.55|2541.55|2538.85|2538.85|0
1609245000000|2020-12-29 12:30:00|2541.32|2541.32|2545.58|2545.58|2545.58|2545.58|2540.42|2540.42|0
1609245300000|2020-12-29 12:35:00|2545.75|2545.75|2543.63|2543.63|2545.75|2545.75|2541.68|2541.68|0
1609245600000|2020-12-29 12:40:00|2543.56|2543.56|2540.47|2540.47|2543.82|2543.82|2539.48|2539.48|0
1609245900000|2020-12-29 12:45:00|2540.35|2540.35|2541.01|2541.01|2541.69|2541.69|2540.21|2540.21|0
1609246200000|2020-12-29 12:50:00|2540.97|2540.97|2538.83|2538.83|2541.4|2541.4|2538.29|2538.29|0
1609246500000|2020-12-29 12:55:00|2538.92|2538.92|2539.45|2539.45|2539.8|2539.8|2538.03|2538.03|0
1609246800000|2020-12-29 13:00:00|2539.39|2539.39|2539.31|2539.31|2539.68|2539.68|2538.13|2538.13|0
1609247100000|2020-12-29 13:05:00|2539.74|2539.74|2544.71|2544.71|2545.26|2545.26|2539.68|2539.68|0
1609247400000|2020-12-29 13:10:00|2544.6|2544.6|2550.51|2550.51|2551.6|2551.6|2544.6|2544.6|0
1609247700000|2020-12-29 13:15:00|2550.23|2550.23|2546.18|2546.18|2550.23|2550.23|2545.22|2545.22|0
1609248000000|2020-12-29 13:20:00|2546.73|2546.73|2547.91|2547.91|2548.19|2548.19|2545.54|2545.54|0
1609248300000|2020-12-29 13:25:00|2547.74|2547.74|2544.2|2544.2|2549.27|2549.27|2544.04|2544.04|0
1609248600000|2020-12-29 13:30:00|2544.09|2544.09|2538.88|2538.88|2545.87|2545.87|2538.65|2538.65|0
1609248900000|2020-12-29 13:35:00|2537.69|2537.69|2537.07|2537.07|2539.89|2539.89|2536.06|2536.06|0
1609249200000|2020-12-29 13:40:00|2536.9|2536.9|2534.46|2534.46|2538.01|2538.01|2534.32|2534.32|0
1609249500000|2020-12-29 13:45:00|2534.19|2534.19|2538.44|2538.44|2539.8|2539.8|2532.88|2532.88|0
1609249800000|2020-12-29 13:50:00|2538.61|2538.61|2539.15|2539.15|2540.5|2540.5|2538.49|2538.49|0
1609250100000|2020-12-29 13:55:00|2539.21|2539.21|2541.46|2541.46|2543.03|2543.03|2539.04|2539.04|0
1609250400000|2020-12-29 14:00:00|2541.69|2541.69|2543.59|2543.59|2544.41|2544.41|2541.69|2541.69|0
1609250700000|2020-12-29 14:05:00|2543.56|2543.56|2544.63|2544.63|2546.39|2546.39|2543.56|2543.56|0
1609251000000|2020-12-29 14:10:00|2544.61|2544.61|2542.84|2542.84|2545.01|2545.01|2542.84|2542.84|0
1609251300000|2020-12-29 14:15:00|2542.67|2542.67|2544.45|2544.45|2544.5|2544.5|2542.05|2542.05|0
1609251600000|2020-12-29 14:20:00|2544.79|2544.79|2546.52|2546.52|2546.91|2546.91|2544.79|2544.79|0
1609251900000|2020-12-29 14:25:00|2546.35|2546.35|2549.18|2549.18|2551.4|2551.4|2546.35|2546.35|0
1609252200000|2020-12-29 14:30:00|2549.14|2549.14|2544.52|2544.52|2554.97|2554.97|2544.38|2544.38|0
1609252500000|2020-12-29 14:35:00|2544.31|2544.31|2547.02|2547.02|2549.72|2549.72|2544.26|2544.26|0
1609252800000|2020-12-29 14:40:00|2546.52|2546.52|2543.65|2543.65|2546.52|2546.52|2543.16|2543.16|0
1609253100000|2020-12-29 14:45:00|2543.81|2543.81|2541.87|2541.87|2546.63|2546.63|2541.87|2541.87|0
1609253400000|2020-12-29 14:50:00|2541.7|2541.7|2541.97|2541.97|2543.64|2543.64|2540.63|2540.63|0
1609253700000|2020-12-29 14:55:00|2541.96|2541.96|2541|2541|2542.51|2542.51|2538.35|2538.35|0
1609254000000|2020-12-29 15:00:00|2541.5|2541.5|2543.14|2543.14|2547.45|2547.45|2541.3|2541.3|0
1609254300000|2020-12-29 15:05:00|2542.92|2542.92|2543.67|2543.67|2544.19|2544.19|2540.66|2540.66|0
1609254600000|2020-12-29 15:10:00|2543.72|2543.72|2543.48|2543.48|2545.99|2545.99|2540.93|2540.93|0
1609254900000|2020-12-29 15:15:00|2543.31|2543.31|2544.6|2544.6|2546.44|2546.44|2543.04|2543.04|0
1609255200000|2020-12-29 15:20:00|2544.71|2544.71|2545.03|2545.03|2545.87|2545.87|2542.46|2542.46|0
1609255500000|2020-12-29 15:25:00|2545.19|2545.19|2545.1|2545.1|2546.86|2546.86|2544.48|2544.48|0
1609255800000|2020-12-29 15:30:00|2544.99|2544.99|2544.1|2544.1|2546.88|2546.88|2544.05|2544.05|0
1609256100000|2020-12-29 15:35:00|2544.15|2544.15|2540.9|2540.9|2546.08|2546.08|2540.9|2540.9|0
1609256400000|2020-12-29 15:40:00|2540.89|2540.89|2543.58|2543.58|2544.3|2544.3|2540.74|2540.74|0
1609256700000|2020-12-29 15:45:00|2543.47|2543.47|2539.86|2539.86|2543.47|2543.47|2539.82|2539.82|0
1609257000000|2020-12-29 15:50:00|2540.1|2540.1|2539.2|2539.2|2540.26|2540.26|2538.52|2538.52|0
1609257300000|2020-12-29 15:55:00|2539.32|2539.32|2541.19|2541.19|2543.31|2543.31|2539.26|2539.26|0
1609257600000|2020-12-29 16:00:00|2540.86|2540.86|2534.8|2534.8|2541.61|2541.61|2534.41|2534.41|0
1609257900000|2020-12-29 16:05:00|2534.78|2534.78|2537.39|2537.39|2538.08|2538.08|2534.42|2534.42|0
1609258200000|2020-12-29 16:10:00|2537.34|2537.34|2533.68|2533.68|2537.36|2537.36|2533.68|2533.68|0
1609258500000|2020-12-29 16:15:00|2533.7|2533.7|2533.41|2533.41|2534.28|2534.28|2531.23|2531.23|0
1609258800000|2020-12-29 16:20:00|2533.57|2533.57|2532.68|2532.68|2534.57|2534.57|2532.35|2532.35|0
1609259100000|2020-12-29 16:25:00|2532.67|2532.67|2531.84|2531.84|2534.52|2534.52|2531.05|2531.05|0
1609316100000|2020-12-30 08:15:00|2557.78|2557.78|2555.43|2555.43|2558.64|2558.64|2552.91|2552.91|0
1609316400000|2020-12-30 08:20:00|2555.21|2555.21|2565.91|2565.91|2565.91|2565.91|2555.15|2555.15|0
1609316700000|2020-12-30 08:25:00|2565.58|2565.58|2570.64|2570.64|2570.87|2570.87|2563.78|2563.78|0
1609317000000|2020-12-30 08:30:00|2570.46|2570.46|2577.27|2577.27|2577.73|2577.73|2568.25|2568.25|0
1609317300000|2020-12-30 08:35:00|2576.54|2576.54|2579.72|2579.72|2580.43|2580.43|2575.09|2575.09|0
1609317600000|2020-12-30 08:40:00|2579.83|2579.83|2578.65|2578.65|2580.48|2580.48|2576.92|2576.92|0
1609317900000|2020-12-30 08:45:00|2578.42|2578.42|2573.8|2573.8|2579.94|2579.94|2572.96|2572.96|0
1609318200000|2020-12-30 08:50:00|2573.47|2573.47|2565.43|2565.43|2573.47|2573.47|2563.32|2563.32|0
1609318500000|2020-12-30 08:55:00|2565.58|2565.58|2566.26|2566.26|2569.4|2569.4|2564.02|2564.02|0
1609318800000|2020-12-30 09:00:00|2565.93|2565.93|2561.93|2561.93|2565.93|2565.93|2559.77|2559.77|0
1609319100000|2020-12-30 09:05:00|2562.01|2562.01|2565.13|2565.13|2565.46|2565.46|2560.39|2560.39|0
1609319400000|2020-12-30 09:10:00|2565.46|2565.46|2568.5|2568.5|2568.78|2568.78|2564.98|2564.98|0
1609319700000|2020-12-30 09:15:00|2568.33|2568.33|2569.03|2569.03|2570.4|2570.4|2565.84|2565.84|0
1609320000000|2020-12-30 09:20:00|2568.87|2568.87|2571.45|2571.45|2571.45|2571.45|2566.96|2566.96|0
1609320300000|2020-12-30 09:25:00|2571.28|2571.28|2575.31|2575.31|2575.98|2575.98|2571.23|2571.23|0
1609320600000|2020-12-30 09:30:00|2575.34|2575.34|2574.6|2574.6|2575.34|2575.34|2571.9|2571.9|0
1609320900000|2020-12-30 09:35:00|2574.71|2574.71|2573.5|2573.5|2575.29|2575.29|2572.22|2572.22|0
1609321200000|2020-12-30 09:40:00|2573.44|2573.44|2573.62|2573.62|2575.97|2575.97|2572.03|2572.03|0
1609321500000|2020-12-30 09:45:00|2573.45|2573.45|2575.59|2575.59|2575.92|2575.92|2572.85|2572.85|0
1609321800000|2020-12-30 09:50:00|2575.31|2575.31|2574.5|2574.5|2576.1|2576.1|2573.22|2573.22|0
1609322100000|2020-12-30 09:55:00|2574.15|2574.15|2573.09|2573.09|2574.15|2574.15|2572.13|2572.13|0
1609322400000|2020-12-30 10:00:00|2572.76|2572.76|2573.97|2573.97|2575.51|2575.51|2572.28|2572.28|0
1609322700000|2020-12-30 10:05:00|2574.02|2574.02|2576.91|2576.91|2576.96|2576.96|2572.76|2572.76|0
1609323000000|2020-12-30 10:10:00|2577.08|2577.08|2572.73|2572.73|2578.24|2578.24|2572.73|2572.73|0
1609323300000|2020-12-30 10:15:00|2572.88|2572.88|2573.43|2573.43|2574.86|2574.86|2569.86|2569.86|0
1609323600000|2020-12-30 10:20:00|2573.6|2573.6|2575.15|2575.15|2575.49|2575.49|2572.81|2572.81|0
1609323900000|2020-12-30 10:25:00|2575.03|2575.03|2572.1|2572.1|2575.07|2575.07|2571.58|2571.58|0
1609324200000|2020-12-30 10:30:00|2571.59|2571.59|2572.2|2572.2|2573.72|2573.72|2571.25|2571.25|0
1609324500000|2020-12-30 10:35:00|2572.31|2572.31|2571.13|2571.13|2572.81|2572.81|2569.89|2569.89|0
1609324800000|2020-12-30 10:40:00|2571.36|2571.36|2565.42|2565.42|2571.94|2571.94|2565.2|2565.2|0
1609325100000|2020-12-30 10:45:00|2565.26|2565.26|2566.18|2566.18|2566.98|2566.98|2564.26|2564.26|0
1609325400000|2020-12-30 10:50:00|2566.17|2566.17|2569.59|2569.59|2569.95|2569.95|2566.17|2566.17|0
1609325700000|2020-12-30 10:55:00|2569.64|2569.64|2568.9|2568.9|2571.31|2571.31|2568.9|2568.9|0
1609326000000|2020-12-30 11:00:00|2568.78|2568.78|2569.56|2569.56|2571.38|2571.38|2568.38|2568.38|0
1609326300000|2020-12-30 11:05:00|2569.67|2569.67|2573.63|2573.63|2573.64|2573.64|2569.67|2569.67|0
1609326600000|2020-12-30 11:10:00|2573.68|2573.68|2575.17|2575.17|2576.3|2576.3|2573.68|2573.68|0
1609326900000|2020-12-30 11:15:00|2575.34|2575.34|2574.62|2574.62|2575.34|2575.34|2573.01|2573.01|0
1609327200000|2020-12-30 11:20:00|2574.56|2574.56|2570.55|2570.55|2574.56|2574.56|2570.55|2570.55|0
1609327500000|2020-12-30 11:25:00|2570.56|2570.56|2571.06|2571.06|2572.48|2572.48|2570.06|2570.06|0
1609327800000|2020-12-30 11:30:00|2570.89|2570.89|2572.08|2572.08|2573.13|2573.13|2570.62|2570.62|0
1609328100000|2020-12-30 11:35:00|2572.12|2572.12|2573.52|2573.52|2573.52|2573.52|2572.12|2572.12|0
1609328400000|2020-12-30 11:40:00|2573.48|2573.48|2570.47|2570.47|2573.85|2573.85|2568.88|2568.88|0
1609328700000|2020-12-30 11:45:00|2570.36|2570.36|2566.71|2566.71|2570.36|2570.36|2566.71|2566.71|0
1609329000000|2020-12-30 11:50:00|2566.54|2566.54|2565.81|2565.81|2567.27|2567.27|2565.03|2565.03|0
1609329300000|2020-12-30 11:55:00|2565.98|2565.98|2565.05|2565.05|2566.75|2566.75|2564.63|2564.63|0
1609329600000|2020-12-30 12:00:00|2565.17|2565.17|2560.45|2560.45|2565.17|2565.17|2560.36|2560.36|0
1609329900000|2020-12-30 12:05:00|2560.51|2560.51|2560.26|2560.26|2560.99|2560.99|2558.93|2558.93|0
1609330200000|2020-12-30 12:10:00|2560.15|2560.15|2562.08|2562.08|2562.08|2562.08|2559.43|2559.43|0
1609330500000|2020-12-30 12:15:00|2562.12|2562.12|2562.25|2562.25|2563.23|2563.23|2561|2561|0
1609330800000|2020-12-30 12:20:00|2562.14|2562.14|2562.02|2562.02|2562.14|2562.14|2560.02|2560.02|0
1609331100000|2020-12-30 12:25:00|2561.79|2561.79|2561.33|2561.33|2562.45|2562.45|2559.65|2559.65|0
1609331400000|2020-12-30 12:30:00|2561.38|2561.38|2560.02|2560.02|2561.58|2561.58|2560.02|2560.02|0
1609331700000|2020-12-30 12:35:00|2559.91|2559.91|2558.86|2558.86|2560.48|2560.48|2558.25|2558.25|0
1609332000000|2020-12-30 12:40:00|2558.92|2558.92|2559.44|2559.44|2559.5|2559.5|2557.65|2557.65|0
1609332300000|2020-12-30 12:45:00|2559.28|2559.28|2559.78|2559.78|2559.91|2559.91|2558.31|2558.31|0
1609332600000|2020-12-30 12:50:00|2559.69|2559.69|2557.86|2557.86|2559.69|2559.69|2557.42|2557.42|0
1609332900000|2020-12-30 12:55:00|2557.36|2557.36|2555.01|2555.01|2557.36|2557.36|2555.01|2555.01|0
1609333200000|2020-12-30 13:00:00|2554.96|2554.96|2553.71|2553.71|2556.3|2556.3|2553.55|2553.55|0
1609333500000|2020-12-30 13:05:00|2553.48|2553.48|2556.6|2556.6|2556.6|2556.6|2553.45|2553.45|0
1609333800000|2020-12-30 13:10:00|2557.36|2557.36|2559.49|2559.49|2562.16|2562.16|2557.36|2557.36|0
1609334100000|2020-12-30 13:15:00|2559.42|2559.42|2556.46|2556.46|2560.8|2560.8|2556.46|2556.46|0
1609334400000|2020-12-30 13:20:00|2556.41|2556.41|2555.35|2555.35|2556.86|2556.86|2554.19|2554.19|0
1609334700000|2020-12-30 13:25:00|2555.71|2555.71|2554.28|2554.28|2555.89|2555.89|2554|2554|0
1609335000000|2020-12-30 13:30:00|2554.62|2554.62|2552.34|2552.34|2554.62|2554.62|2552.33|2552.33|0
1609335300000|2020-12-30 13:35:00|2552.38|2552.38|2549.56|2549.56|2552.94|2552.94|2548.92|2548.92|0
1609335600000|2020-12-30 13:40:00|2549.78|2549.78|2544.1|2544.1|2549.78|2549.78|2544.1|2544.1|0
1609335900000|2020-12-30 13:45:00|2543.93|2543.93|2545.11|2545.11|2545.67|2545.67|2541.3|2541.3|0
1609336200000|2020-12-30 13:50:00|2545.05|2545.05|2542.64|2542.64|2546.19|2546.19|2542.44|2542.44|0
1609336500000|2020-12-30 13:55:00|2542.7|2542.7|2541.55|2541.55|2543.37|2543.37|2540.96|2540.96|0
1609336800000|2020-12-30 14:00:00|2541.6|2541.6|2540.62|2540.62|2542.12|2542.12|2540.11|2540.11|0
1609337100000|2020-12-30 14:05:00|2540.79|2540.79|2541.27|2541.27|2541.44|2541.44|2539.46|2539.46|0
1609337400000|2020-12-30 14:10:00|2541.3|2541.3|2543.3|2543.3|2543.73|2543.73|2541.07|2541.07|0
1609337700000|2020-12-30 14:15:00|2542.81|2542.81|2544.73|2544.73|2545.81|2545.81|2542.81|2542.81|0
1609338000000|2020-12-30 14:20:00|2544.89|2544.89|2548.99|2548.99|2549.1|2549.1|2544.66|2544.66|0
1609338300000|2020-12-30 14:25:00|2548.66|2548.66|2549.33|2549.33|2550.81|2550.81|2547.93|2547.93|0
1609338600000|2020-12-30 14:30:00|2549.05|2549.05|2542.62|2542.62|2549.05|2549.05|2540.63|2540.63|0
1609338900000|2020-12-30 14:35:00|2543.15|2543.15|2545.5|2545.5|2546.09|2546.09|2543.03|2543.03|0
1609339200000|2020-12-30 14:40:00|2545.61|2545.61|2545.67|2545.67|2549.28|2549.28|2545.55|2545.55|0
1609339500000|2020-12-30 14:45:00|2545.85|2545.85|2544.98|2544.98|2548.69|2548.69|2544.57|2544.57|0
1609339800000|2020-12-30 14:50:00|2544.81|2544.81|2543.32|2543.32|2546.96|2546.96|2542.82|2542.82|0
1609340100000|2020-12-30 14:55:00|2543.24|2543.24|2541.18|2541.18|2543.85|2543.85|2539.83|2539.83|0
1609340400000|2020-12-30 15:00:00|2541.58|2541.58|2538.64|2538.64|2541.58|2541.58|2537.61|2537.61|0
1609340700000|2020-12-30 15:05:00|2538.53|2538.53|2537.65|2537.65|2539.36|2539.36|2535.72|2535.72|0
1609341000000|2020-12-30 15:10:00|2537.71|2537.71|2535.79|2535.79|2538.71|2538.71|2535.56|2535.56|0
1609341300000|2020-12-30 15:15:00|2535.78|2535.78|2537.78|2537.78|2540.57|2540.57|2535.02|2535.02|0
1609341600000|2020-12-30 15:20:00|2537.95|2537.95|2538.24|2538.24|2539.36|2539.36|2537.44|2537.44|0
1609341900000|2020-12-30 15:25:00|2538.23|2538.23|2537.65|2537.65|2538.6|2538.6|2537.19|2537.19|0
1609342200000|2020-12-30 15:30:00|2537.7|2537.7|2538.39|2538.39|2540.53|2540.53|2537.59|2537.59|0
1609342500000|2020-12-30 15:35:00|2538.28|2538.28|2533.5|2533.5|2538.95|2538.95|2533.22|2533.22|0
1609342800000|2020-12-30 15:40:00|2533.46|2533.46|2535.51|2535.51|2537.06|2537.06|2533.46|2533.46|0
1609343100000|2020-12-30 15:45:00|2535.34|2535.34|2532.08|2532.08|2535.34|2535.34|2531.99|2531.99|0
1609343400000|2020-12-30 15:50:00|2532.12|2532.12|2533.96|2533.96|2534.51|2534.51|2531.37|2531.37|0
1609343700000|2020-12-30 15:55:00|2533.85|2533.85|2535.55|2535.55|2537.08|2537.08|2533.62|2533.62|0
1609344000000|2020-12-30 16:00:00|2535.61|2535.61|2532.09|2532.09|2536.24|2536.24|2531.1|2531.1|0
1609344300000|2020-12-30 16:05:00|2531.98|2531.98|2533.64|2533.64|2535.57|2535.57|2531.79|2531.79|0
1609344600000|2020-12-30 16:10:00|2533.62|2533.62|2533.51|2533.51|2534.48|2534.48|2532.44|2532.44|0
1609344900000|2020-12-30 16:15:00|2533.34|2533.34|2533.45|2533.45|2534.27|2534.27|2532|2532|0
1609345200000|2020-12-30 16:20:00|2533.41|2533.41|2535.7|2535.7|2536.61|2536.61|2532.79|2532.79|0
1609345500000|2020-12-30 16:25:00|2535.87|2535.87|2523.4|2523.4|2535.87|2535.87|2523.08|2523.08|0
1609402500000|2020-12-31 08:15:00|2490.35|2490.35|2483.35|2483.35|2491.27|2491.27|2483.35|2483.35|0
1609402800000|2020-12-31 08:20:00|2483.29|2483.29|2491.49|2491.49|2492.51|2492.51|2482.15|2482.15|0
1609403100000|2020-12-31 08:25:00|2491.6|2491.6|2492.2|2492.2|2492.59|2492.59|2488.71|2488.71|0
1609403400000|2020-12-31 08:30:00|2492.26|2492.26|2491.83|2491.83|2493.43|2493.43|2491|2491|0
1609403700000|2020-12-31 08:35:00|2491.95|2491.95|2491.13|2491.13|2495.22|2495.22|2490.86|2490.86|0
1609404000000|2020-12-31 08:40:00|2491.46|2491.46|2490.56|2490.56|2492.41|2492.41|2490.12|2490.12|0
1609404300000|2020-12-31 08:45:00|2491.39|2491.39|2497.27|2497.27|2497.27|2497.27|2489.96|2489.96|0
1609404600000|2020-12-31 08:50:00|2497.36|2497.36|2497|2497|2499.78|2499.78|2496.68|2496.68|0
1609404900000|2020-12-31 08:55:00|2497.17|2497.17|2493.35|2493.35|2497.17|2497.17|2490.96|2490.96|0
1609405200000|2020-12-31 09:00:00|2493.44|2493.44|2500.54|2500.54|2502.92|2502.92|2492.77|2492.77|0
1609405500000|2020-12-31 09:05:00|2500.51|2500.51|2494.72|2494.72|2501.02|2501.02|2494.49|2494.49|0
1609405800000|2020-12-31 09:10:00|2494.89|2494.89|2494.77|2494.77|2498.45|2498.45|2494.03|2494.03|0
1609406100000|2020-12-31 09:15:00|2494.81|2494.81|2494.64|2494.64|2496.58|2496.58|2493.26|2493.26|0
1609406400000|2020-12-31 09:20:00|2494.47|2494.47|2495.75|2495.75|2495.75|2495.75|2492.96|2492.96|0
1609406700000|2020-12-31 09:25:00|2495.92|2495.92|2493.49|2493.49|2497.3|2497.3|2493.23|2493.23|0
1609407000000|2020-12-31 09:30:00|2493.41|2493.41|2492.19|2492.19|2493.41|2493.41|2490.68|2490.68|0
1609407300000|2020-12-31 09:35:00|2492.24|2492.24|2496.9|2496.9|2496.9|2496.9|2492.24|2492.24|0
1609407600000|2020-12-31 09:40:00|2497.23|2497.23|2494.69|2494.69|2500.56|2500.56|2493.89|2493.89|0
1609407900000|2020-12-31 09:45:00|2494.8|2494.8|2494.1|2494.1|2495.82|2495.82|2493.9|2493.9|0
1609408200000|2020-12-31 09:50:00|2494.16|2494.16|2493.46|2493.46|2495.2|2495.2|2491.19|2491.19|0
1609408500000|2020-12-31 09:55:00|2494.29|2494.29|2503.48|2503.48|2503.48|2503.48|2494.29|2494.29|0
1609408800000|2020-12-31 10:00:00|2503.51|2503.51|2504.62|2504.62|2507.15|2507.15|2502.48|2502.48|0
1609409100000|2020-12-31 10:05:00|2504.85|2504.85|2506.25|2506.25|2506.25|2506.25|2502.45|2502.45|0
1609409400000|2020-12-31 10:10:00|2506.02|2506.02|2505.55|2505.55|2506.35|2506.35|2504.12|2504.12|0
1609409700000|2020-12-31 10:15:00|2505.66|2505.66|2506.75|2506.75|2506.75|2506.75|2504.25|2504.25|0
1609410000000|2020-12-31 10:20:00|2506.86|2506.86|2504.85|2504.85|2506.86|2506.86|2504.23|2504.23|0
1609410300000|2020-12-31 10:25:00|2504.81|2504.81|2502.8|2502.8|2505.11|2505.11|2502.8|2502.8|0
1609410600000|2020-12-31 10:30:00|2502.85|2502.85|2503.51|2503.51|2503.79|2503.79|2501.61|2501.61|0
1609410900000|2020-12-31 10:35:00|2503.68|2503.68|2505.84|2505.84|2505.96|2505.96|2503.19|2503.19|0
1609411200000|2020-12-31 10:40:00|2505.61|2505.61|2504.1|2504.1|2506.29|2506.29|2503.76|2503.76|0
1609411500000|2020-12-31 10:45:00|2503.44|2503.44|2505.48|2505.48|2506.27|2506.27|2503.27|2503.27|0
1609411800000|2020-12-31 10:50:00|2505.37|2505.37|2511.64|2511.64|2513.36|2513.36|2505.37|2505.37|0
1609412100000|2020-12-31 10:55:00|2511.7|2511.7|2520.62|2520.62|2522.3|2522.3|2511.7|2511.7|0
1609412400000|2020-12-31 11:00:00|2520.56|2520.56|2513.54|2513.54|2521.98|2521.98|2513.24|2513.24|0
1609412700000|2020-12-31 11:05:00|2513.65|2513.65|2510.39|2510.39|2513.88|2513.88|2508.46|2508.46|0
1609413000000|2020-12-31 11:10:00|2510.43|2510.43|2508.64|2508.64|2511.84|2511.84|2507.53|2507.53|0
1609413300000|2020-12-31 11:15:00|2508.69|2508.69|2510.45|2510.45|2510.47|2510.47|2507.32|2507.32|0
1609413600000|2020-12-31 11:20:00|2510.57|2510.57|2515.41|2515.41|2517.52|2517.52|2510.19|2510.19|0
1609413900000|2020-12-31 11:25:00|2513.72|2513.72|2517.41|2517.41|2518.14|2518.14|2513.67|2513.67|0
1609414200000|2020-12-31 11:30:00|2517.35|2517.35|2519.42|2519.42|2519.97|2519.97|2515.68|2515.68|0
1609414500000|2020-12-31 11:35:00|2519.5|2519.5|2521.2|2521.2|2521.26|2521.26|2518.59|2518.59|0
1609414800000|2020-12-31 11:40:00|2521.09|2521.09|2518.04|2518.04|2521.17|2521.17|2516.85|2516.85|0
1609415100000|2020-12-31 11:45:00|2518.12|2518.12|2519.08|2519.08|2525.49|2525.49|2518.12|2518.12|0
1609415400000|2020-12-31 11:50:00|2519.41|2519.41|2517.89|2517.89|2520.93|2520.93|2516.31|2516.31|0
1609415700000|2020-12-31 11:55:00|2517.93|2517.93|2507.72|2507.72|2518.42|2518.42|2507.72|2507.72|0
1609416000000|2020-12-31 12:00:00|2507.95|2507.95|2506.27|2506.27|2510.17|2510.17|2506.21|2506.21|0
1609416300000|2020-12-31 12:05:00|2506.24|2506.24|2509.56|2509.56|2511.14|2511.14|2504.99|2504.99|0
1609416600000|2020-12-31 12:10:00|2508.35|2508.35|2514.99|2514.99|2515.11|2515.11|2506.27|2506.27|0
1609416900000|2020-12-31 12:15:00|2515.06|2515.06|2511.06|2511.06|2515.16|2515.16|2511.06|2511.06|0
1609417200000|2020-12-31 12:20:00|2511.55|2511.55|2506.93|2506.93|2512.54|2512.54|2505.51|2505.51|0
1609417500000|2020-12-31 12:25:00|2506.97|2506.97|2505.88|2505.88|2508.28|2508.28|2500.22|2500.22|0
1609748100000|2021-01-04 08:15:00|2507.67|2507.67|2500.71|2500.71|2515.49|2515.49|2499.31|2499.31|0
1609748400000|2021-01-04 08:20:00|2500.79|2500.79|2490.63|2490.63|2503.81|2503.81|2488.9|2488.9|0
1609748700000|2021-01-04 08:25:00|2490.06|2490.06|2472.52|2472.52|2490.35|2490.35|2472.52|2472.52|0
1609749000000|2021-01-04 08:30:00|2472.78|2472.78|2472.86|2472.86|2474|2474|2462.99|2462.99|0
1609749300000|2021-01-04 08:35:00|2472.69|2472.69|2485.49|2485.49|2489.66|2489.66|2472.62|2472.62|0
1609749600000|2021-01-04 08:40:00|2485.82|2485.82|2482.14|2482.14|2488.12|2488.12|2476.87|2476.87|0
1609749900000|2021-01-04 08:45:00|2482.18|2482.18|2486.49|2486.49|2486.49|2486.49|2477.62|2477.62|0
1609750200000|2021-01-04 08:50:00|2487.15|2487.15|2489.78|2489.78|2493.93|2493.93|2487.15|2487.15|0
1609750500000|2021-01-04 08:55:00|2490.13|2490.13|2491.26|2491.26|2495.69|2495.69|2490.13|2490.13|0
1609750800000|2021-01-04 09:00:00|2491.21|2491.21|2495.64|2495.64|2498.06|2498.06|2491.21|2491.21|0
1609751100000|2021-01-04 09:05:00|2495.47|2495.47|2496.78|2496.78|2497.88|2497.88|2490.86|2490.86|0
1609751400000|2021-01-04 09:10:00|2496.94|2496.94|2497.07|2497.07|2501.04|2501.04|2495.44|2495.44|0
1609751700000|2021-01-04 09:15:00|2497.24|2497.24|2500.5|2500.5|2500.55|2500.55|2496.8|2496.8|0
1609752000000|2021-01-04 09:20:00|2500.55|2500.55|2502.92|2502.92|2503.21|2503.21|2495.7|2495.7|0
1609752300000|2021-01-04 09:25:00|2503|2503|2515.26|2515.26|2516.93|2516.93|2503|2503|0
1609752600000|2021-01-04 09:30:00|2515.23|2515.23|2510.23|2510.23|2516.46|2516.46|2509.08|2509.08|0
1609752900000|2021-01-04 09:35:00|2510.12|2510.12|2516.11|2516.11|2517.78|2517.78|2510.12|2510.12|0
1609753200000|2021-01-04 09:40:00|2516.15|2516.15|2512.7|2512.7|2516.3|2516.3|2510.42|2510.42|0
1609753500000|2021-01-04 09:45:00|2512.81|2512.81|2504.97|2504.97|2514.07|2514.07|2504.97|2504.97|0
1609753800000|2021-01-04 09:50:00|2504.96|2504.96|2500.06|2500.06|2507.98|2507.98|2500.06|2500.06|0
1609754100000|2021-01-04 09:55:00|2500.12|2500.12|2501.53|2501.53|2502.49|2502.49|2497.7|2497.7|0
1609754400000|2021-01-04 10:00:00|2501.42|2501.42|2501.26|2501.26|2503.68|2503.68|2501.26|2501.26|0
1609754700000|2021-01-04 10:05:00|2501.23|2501.23|2496.21|2496.21|2501.23|2501.23|2495.42|2495.42|0
1609755000000|2021-01-04 10:10:00|2495.88|2495.88|2499.14|2499.14|2499.14|2499.14|2493.57|2493.57|0
1609755300000|2021-01-04 10:15:00|2498.52|2498.52|2494.91|2494.91|2499.21|2499.21|2493.59|2493.59|0
1609755600000|2021-01-04 10:20:00|2494.79|2494.79|2492.03|2492.03|2494.79|2494.79|2491.1|2491.1|0
1609755900000|2021-01-04 10:25:00|2492.1|2492.1|2495.56|2495.56|2496|2496|2490.71|2490.71|0
1609756200000|2021-01-04 10:30:00|2495.53|2495.53|2492.54|2492.54|2495.75|2495.75|2491.28|2491.28|0
1609756500000|2021-01-04 10:35:00|2492.52|2492.52|2491.24|2491.24|2493.04|2493.04|2487.91|2487.91|0
1609756800000|2021-01-04 10:40:00|2491.28|2491.28|2490.6|2490.6|2492.37|2492.37|2488.6|2488.6|0
1609757100000|2021-01-04 10:45:00|2490.55|2490.55|2493.02|2493.02|2493.86|2493.86|2490.55|2490.55|0
1609757400000|2021-01-04 10:50:00|2492.98|2492.98|2490.28|2490.28|2493.2|2493.2|2488.74|2488.74|0
1609757700000|2021-01-04 10:55:00|2490.4|2490.4|2491.62|2491.62|2491.78|2491.78|2488.25|2488.25|0
1609758000000|2021-01-04 11:00:00|2491.66|2491.66|2495.32|2495.32|2495.48|2495.48|2491.06|2491.06|0
1609758300000|2021-01-04 11:05:00|2495.49|2495.49|2498.34|2498.34|2500.24|2500.24|2495.43|2495.43|0
1609758600000|2021-01-04 11:10:00|2498.46|2498.46|2497.99|2497.99|2499.07|2499.07|2495.31|2495.31|0
1609758900000|2021-01-04 11:15:00|2498.37|2498.37|2497.27|2497.27|2499.6|2499.6|2494.09|2494.09|0
1609759200000|2021-01-04 11:20:00|2497.1|2497.1|2496.08|2496.08|2497.89|2497.89|2496.08|2496.08|0
1609759500000|2021-01-04 11:25:00|2495.92|2495.92|2496.18|2496.18|2496.18|2496.18|2492.59|2492.59|0
1609759800000|2021-01-04 11:30:00|2496.25|2496.25|2498.26|2498.26|2498.26|2498.26|2494.27|2494.27|0
1609760100000|2021-01-04 11:35:00|2498.49|2498.49|2498.06|2498.06|2499.16|2499.16|2497.48|2497.48|0
1609760400000|2021-01-04 11:40:00|2497.89|2497.89|2502.88|2502.88|2502.88|2502.88|2497.24|2497.24|0
1609760700000|2021-01-04 11:45:00|2502.55|2502.55|2502.42|2502.42|2505.23|2505.23|2501.92|2501.92|0
1609761000000|2021-01-04 11:50:00|2502.36|2502.36|2498.27|2498.27|2504.15|2504.15|2497.89|2497.89|0
1609761300000|2021-01-04 11:55:00|2498.18|2498.18|2496.16|2496.16|2498.32|2498.32|2494.65|2494.65|0
1609761600000|2021-01-04 12:00:00|2496.17|2496.17|2498.59|2498.59|2500.41|2500.41|2495.85|2495.85|0
1609761900000|2021-01-04 12:05:00|2498.09|2498.09|2495.94|2495.94|2498.72|2498.72|2495.94|2495.94|0
1609762200000|2021-01-04 12:10:00|2496.13|2496.13|2497.47|2497.47|2498.01|2498.01|2495.18|2495.18|0
1609762500000|2021-01-04 12:15:00|2497.24|2497.24|2495.4|2495.4|2497.32|2497.32|2495.19|2495.19|0
1609762800000|2021-01-04 12:20:00|2494.9|2494.9|2499.56|2499.56|2501.11|2501.11|2494.46|2494.46|0
1609763100000|2021-01-04 12:25:00|2499.45|2499.45|2504.38|2504.38|2504.64|2504.64|2499.22|2499.22|0
1609763400000|2021-01-04 12:30:00|2504.5|2504.5|2504.18|2504.18|2506.09|2506.09|2502.91|2502.91|0
1609763700000|2021-01-04 12:35:00|2504.68|2504.68|2509.3|2509.3|2509.36|2509.36|2504.68|2504.68|0
1609764000000|2021-01-04 12:40:00|2509.24|2509.24|2504.06|2504.06|2509.65|2509.65|2504.06|2504.06|0
1609764300000|2021-01-04 12:45:00|2504.23|2504.23|2504.68|2504.68|2504.68|2504.68|2502.86|2502.86|0
1609764600000|2021-01-04 12:50:00|2504.71|2504.71|2504.01|2504.01|2506.58|2506.58|2504.01|2504.01|0
1609764900000|2021-01-04 12:55:00|2504.12|2504.12|2507.45|2507.45|2507.89|2507.89|2503.89|2503.89|0
1609765200000|2021-01-04 13:00:00|2507.12|2507.12|2512.08|2512.08|2512.99|2512.99|2504.71|2504.71|0
1609765500000|2021-01-04 13:05:00|2512.13|2512.13|2511.99|2511.99|2513.13|2513.13|2509.17|2509.17|0
1609765800000|2021-01-04 13:10:00|2511.95|2511.95|2511.3|2511.3|2512.25|2512.25|2510.26|2510.26|0
1609766100000|2021-01-04 13:15:00|2511.34|2511.34|2509.18|2509.18|2511.82|2511.82|2509.18|2509.18|0
1609766400000|2021-01-04 13:20:00|2509.13|2509.13|2503.16|2503.16|2509.27|2509.27|2503.16|2503.16|0
1609766700000|2021-01-04 13:25:00|2503.34|2503.34|2501.8|2501.8|2504.62|2504.62|2500.91|2500.91|0
1609767000000|2021-01-04 13:30:00|2501.64|2501.64|2500.49|2500.49|2504.36|2504.36|2500.32|2500.32|0
1609767300000|2021-01-04 13:35:00|2500.55|2500.55|2500.6|2500.6|2502.35|2502.35|2499.8|2499.8|0
1609767600000|2021-01-04 13:40:00|2500.61|2500.61|2502.99|2502.99|2503.55|2503.55|2500.47|2500.47|0
1609767900000|2021-01-04 13:45:00|2502.82|2502.82|2504.52|2504.52|2504.58|2504.58|2502.66|2502.66|0
1609768200000|2021-01-04 13:50:00|2504.69|2504.69|2504.21|2504.21|2504.97|2504.97|2503.33|2503.33|0
1609768500000|2021-01-04 13:55:00|2504.05|2504.05|2503.67|2503.67|2505.18|2505.18|2503.23|2503.23|0
1609768800000|2021-01-04 14:00:00|2503.61|2503.61|2503.71|2503.71|2506.36|2506.36|2503.32|2503.32|0
1609769100000|2021-01-04 14:05:00|2503.88|2503.88|2503.16|2503.16|2506.53|2506.53|2503.12|2503.12|0
1609769400000|2021-01-04 14:10:00|2503.12|2503.12|2503.48|2503.48|2504.32|2504.32|2498.89|2498.89|0
1609769700000|2021-01-04 14:15:00|2503.31|2503.31|2499.74|2499.74|2503.42|2503.42|2499.74|2499.74|0
1609770000000|2021-01-04 14:20:00|2499.8|2499.8|2501.12|2501.12|2502.65|2502.65|2499.41|2499.41|0
1609770300000|2021-01-04 14:25:00|2501.01|2501.01|2501.62|2501.62|2503.32|2503.32|2499.15|2499.15|0
1609770600000|2021-01-04 14:30:00|2501.51|2501.51|2510.6|2510.6|2511.8|2511.8|2500.89|2500.89|0
1609770900000|2021-01-04 14:35:00|2510.77|2510.77|2508.81|2508.81|2510.77|2510.77|2503.43|2503.43|0
1609771200000|2021-01-04 14:40:00|2508.26|2508.26|2507.07|2507.07|2509|2509|2503.72|2503.72|0
1609771500000|2021-01-04 14:45:00|2507.08|2507.08|2504.08|2504.08|2507.46|2507.46|2502.88|2502.88|0
1609771800000|2021-01-04 14:50:00|2504.41|2504.41|2495.7|2495.7|2504.58|2504.58|2493.94|2493.94|0
1609772100000|2021-01-04 14:55:00|2495.82|2495.82|2496.09|2496.09|2498.6|2498.6|2495.18|2495.18|0
1609772400000|2021-01-04 15:00:00|2496.42|2496.42|2494.28|2494.28|2497.33|2497.33|2492.76|2492.76|0
1609772700000|2021-01-04 15:05:00|2494.32|2494.32|2489.55|2489.55|2494.65|2494.65|2488.78|2488.78|0
1609773000000|2021-01-04 15:10:00|2489.5|2489.5|2484.16|2484.16|2489.5|2489.5|2484.16|2484.16|0
1609773300000|2021-01-04 15:15:00|2484.38|2484.38|2481.71|2481.71|2486.69|2486.69|2481.71|2481.71|0
1609773600000|2021-01-04 15:20:00|2481.65|2481.65|2471.8|2471.8|2483.69|2483.69|2471.74|2471.74|0
1609773900000|2021-01-04 15:25:00|2471.76|2471.76|2472.42|2472.42|2473.28|2473.28|2468.31|2468.31|0
1609774200000|2021-01-04 15:30:00|2472.46|2472.46|2468.13|2468.13|2472.72|2472.72|2465.18|2465.18|0
1609774500000|2021-01-04 15:35:00|2468.07|2468.07|2460.14|2460.14|2468.29|2468.29|2459.53|2459.53|0
1609774800000|2021-01-04 15:40:00|2460.07|2460.07|2465.55|2465.55|2467.83|2467.83|2459.53|2459.53|0
1609775100000|2021-01-04 15:45:00|2465.47|2465.47|2466.94|2466.94|2468.28|2468.28|2462.35|2462.35|0
1609775400000|2021-01-04 15:50:00|2467.17|2467.17|2460.98|2460.98|2468.4|2468.4|2460.59|2460.59|0
1609775700000|2021-01-04 15:55:00|2461.04|2461.04|2461.61|2461.61|2462.93|2462.93|2458.71|2458.71|0
1609776000000|2021-01-04 16:00:00|2461.65|2461.65|2464.63|2464.63|2467.63|2467.63|2461.42|2461.42|0
1609776300000|2021-01-04 16:05:00|2464.86|2464.86|2464.04|2464.04|2467.06|2467.06|2462.78|2462.78|0
1609776600000|2021-01-04 16:10:00|2463.79|2463.79|2472.46|2472.46|2472.52|2472.52|2462.52|2462.52|0
1609776900000|2021-01-04 16:15:00|2472.52|2472.52|2471.82|2471.82|2473.06|2473.06|2470.05|2470.05|0
1609777200000|2021-01-04 16:20:00|2471.76|2471.76|2467.74|2467.74|2473.16|2473.16|2467.74|2467.74|0
1609777500000|2021-01-04 16:25:00|2467.68|2467.68|2471.97|2471.97|2471.97|2471.97|2467.62|2467.62|0
1609834500000|2021-01-05 08:15:00|2491.45|2491.45|2494.06|2494.06|2498.04|2498.04|2489.24|2489.24|0
1609834800000|2021-01-05 08:20:00|2494.4|2494.4|2484.59|2484.59|2499.05|2499.05|2484.2|2484.2|0
1609835100000|2021-01-05 08:25:00|2484.37|2484.37|2479.01|2479.01|2486.76|2486.76|2475.45|2475.45|0
1609835400000|2021-01-05 08:30:00|2479.04|2479.04|2496.46|2496.46|2497.75|2497.75|2479.04|2479.04|0
1609835700000|2021-01-05 08:35:00|2496.18|2496.18|2487.83|2487.83|2496.18|2496.18|2487.83|2487.83|0
1609836000000|2021-01-05 08:40:00|2487.72|2487.72|2477.6|2477.6|2487.8|2487.8|2475.83|2475.83|0
1609836300000|2021-01-05 08:45:00|2477.43|2477.43|2480.48|2480.48|2481.72|2481.72|2475.25|2475.25|0
1609836600000|2021-01-05 08:50:00|2480.59|2480.59|2475.76|2475.76|2480.59|2480.59|2473.86|2473.86|0
1609836900000|2021-01-05 08:55:00|2475.77|2475.77|2479.43|2479.43|2479.67|2479.67|2474.79|2474.79|0
1609837200000|2021-01-05 09:00:00|2478.44|2478.44|2475.64|2475.64|2478.44|2478.44|2471.03|2471.03|0
1609837500000|2021-01-05 09:05:00|2475.66|2475.66|2478.23|2478.23|2482.1|2482.1|2473.52|2473.52|0
1609837800000|2021-01-05 09:10:00|2477.95|2477.95|2474.53|2474.53|2477.95|2477.95|2473.01|2473.01|0
1609838100000|2021-01-05 09:15:00|2474.58|2474.58|2471.83|2471.83|2475.08|2475.08|2471.76|2471.76|0
1609838400000|2021-01-05 09:20:00|2471.79|2471.79|2468.35|2468.35|2471.79|2471.79|2467.56|2467.56|0
1609838700000|2021-01-05 09:25:00|2468.69|2468.69|2472.53|2472.53|2472.53|2472.53|2467.17|2467.17|0
1609839000000|2021-01-05 09:30:00|2472.36|2472.36|2473.44|2473.44|2473.44|2473.44|2469.43|2469.43|0
1609839300000|2021-01-05 09:35:00|2473.45|2473.45|2479.71|2479.71|2480.73|2480.73|2472.29|2472.29|0
1609839600000|2021-01-05 09:40:00|2479.75|2479.75|2485.47|2485.47|2485.97|2485.97|2479.43|2479.43|0
1609839900000|2021-01-05 09:45:00|2485.24|2485.24|2486.83|2486.83|2487.4|2487.4|2484.11|2484.11|0
1609840200000|2021-01-05 09:50:00|2487.17|2487.17|2490.21|2490.21|2490.21|2490.21|2485.08|2485.08|0
1609840500000|2021-01-05 09:55:00|2490.71|2490.71|2485.22|2485.22|2491.09|2491.09|2482.82|2482.82|0
1609840800000|2021-01-05 10:00:00|2485.39|2485.39|2489.91|2489.91|2489.99|2489.99|2485.24|2485.24|0
1609841100000|2021-01-05 10:05:00|2490|2490|2491.11|2491.11|2491.21|2491.21|2488|2488|0
1609841400000|2021-01-05 10:10:00|2491.34|2491.34|2491.89|2491.89|2492.5|2492.5|2490|2490|0
1609841700000|2021-01-05 10:15:00|2491.56|2491.56|2488.58|2488.58|2491.61|2491.61|2488.45|2488.45|0
1609842000000|2021-01-05 10:20:00|2488.04|2488.04|2480.25|2480.25|2488.27|2488.27|2479.84|2479.84|0
1609842300000|2021-01-05 10:25:00|2480.36|2480.36|2474.65|2474.65|2481.29|2481.29|2474.07|2474.07|0
1609842600000|2021-01-05 10:30:00|2475.15|2475.15|2477.61|2477.61|2480.56|2480.56|2475.15|2475.15|0
1609842900000|2021-01-05 10:35:00|2477.83|2477.83|2475.4|2475.4|2478.53|2478.53|2475.4|2475.4|0
1609843200000|2021-01-05 10:40:00|2475.23|2475.23|2473.68|2473.68|2477.42|2477.42|2472.88|2472.88|0
1609843500000|2021-01-05 10:45:00|2473.56|2473.56|2469.91|2469.91|2473.56|2473.56|2468.29|2468.29|0
1609843800000|2021-01-05 10:50:00|2469.85|2469.85|2471.44|2471.44|2471.99|2471.99|2469.01|2469.01|0
1609844100000|2021-01-05 10:55:00|2471.49|2471.49|2470.69|2470.69|2471.7|2471.7|2470.15|2470.15|0
1609844400000|2021-01-05 11:00:00|2470.75|2470.75|2469.63|2469.63|2470.81|2470.81|2467.31|2467.31|0
1609844700000|2021-01-05 11:05:00|2469.96|2469.96|2472.13|2472.13|2473.75|2473.75|2469.69|2469.69|0
1609845000000|2021-01-05 11:10:00|2472.24|2472.24|2469.87|2469.87|2472.86|2472.86|2469.02|2469.02|0
1609845300000|2021-01-05 11:15:00|2469.95|2469.95|2472.67|2472.67|2474.02|2474.02|2469.95|2469.95|0
1609845600000|2021-01-05 11:20:00|2472.71|2472.71|2473.64|2473.64|2475.45|2475.45|2472.41|2472.41|0
1609845900000|2021-01-05 11:25:00|2473.58|2473.58|2471.57|2471.57|2473.75|2473.75|2471.42|2471.42|0
1609846200000|2021-01-05 11:30:00|2471.45|2471.45|2471.05|2471.05|2472.1|2472.1|2469.06|2469.06|0
1609846500000|2021-01-05 11:35:00|2470.99|2470.99|2466.17|2466.17|2470.99|2470.99|2462.82|2462.82|0
1609846800000|2021-01-05 11:40:00|2466.67|2466.67|2464.06|2464.06|2468.16|2468.16|2463.69|2463.69|0
1609847100000|2021-01-05 11:45:00|2464.07|2464.07|2459.82|2459.82|2464.41|2464.41|2458.12|2458.12|0
1609847400000|2021-01-05 11:50:00|2459.84|2459.84|2457.67|2457.67|2460.1|2460.1|2457.51|2457.51|0
1609847700000|2021-01-05 11:55:00|2457.78|2457.78|2458.81|2458.81|2459.63|2459.63|2456.29|2456.29|0
1609848000000|2021-01-05 12:00:00|2458.75|2458.75|2460.97|2460.97|2461.32|2461.32|2456.41|2456.41|0
1609848300000|2021-01-05 12:05:00|2460.93|2460.93|2453.71|2453.71|2460.93|2460.93|2453.24|2453.24|0
1609848600000|2021-01-05 12:10:00|2453.77|2453.77|2452.33|2452.33|2455.12|2455.12|2450.55|2450.55|0
1609848900000|2021-01-05 12:15:00|2453.33|2453.33|2451.12|2451.12|2453.6|2453.6|2450.93|2450.93|0
1609849200000|2021-01-05 12:20:00|2450.79|2450.79|2452.18|2452.18|2452.18|2452.18|2448.88|2448.88|0
1609849500000|2021-01-05 12:25:00|2452.12|2452.12|2447.68|2447.68|2452.12|2452.12|2447.4|2447.4|0
1609849800000|2021-01-05 12:30:00|2447.5|2447.5|2445|2445|2447.5|2447.5|2443.96|2443.96|0
1609850100000|2021-01-05 12:35:00|2445.17|2445.17|2445.66|2445.66|2448.45|2448.45|2445.17|2445.17|0
1609850400000|2021-01-05 12:40:00|2445.6|2445.6|2445.04|2445.04|2445.64|2445.64|2443.06|2443.06|0
1609850700000|2021-01-05 12:45:00|2445.09|2445.09|2449.45|2449.45|2449.45|2449.45|2443.44|2443.44|0
1609851000000|2021-01-05 12:50:00|2449.5|2449.5|2453.32|2453.32|2456.05|2456.05|2449.27|2449.27|0
1609851300000|2021-01-05 12:55:00|2453.26|2453.26|2452.1|2452.1|2454.33|2454.33|2452.1|2452.1|0
1609851600000|2021-01-05 13:00:00|2451.98|2451.98|2450.52|2450.52|2451.98|2451.98|2449.67|2449.67|0
1609851900000|2021-01-05 13:05:00|2450.5|2450.5|2454.59|2454.59|2456.33|2456.33|2450.5|2450.5|0
1609852200000|2021-01-05 13:10:00|2454.67|2454.67|2458.01|2458.01|2458.73|2458.73|2454.67|2454.67|0
1609852500000|2021-01-05 13:15:00|2458.05|2458.05|2457.89|2457.89|2458.17|2458.17|2455.62|2455.62|0
1609852800000|2021-01-05 13:20:00|2457.93|2457.93|2456.13|2456.13|2459.54|2459.54|2455.44|2455.44|0
1609853100000|2021-01-05 13:25:00|2456.3|2456.3|2452.59|2452.59|2456.52|2456.52|2451.32|2451.32|0
1609853400000|2021-01-05 13:30:00|2452.84|2452.84|2451.04|2451.04|2454.51|2454.51|2448.3|2448.3|0
1609853700000|2021-01-05 13:35:00|2451|2451|2450.22|2450.22|2453.04|2453.04|2449.71|2449.71|0
1609854000000|2021-01-05 13:40:00|2450.31|2450.31|2448.98|2448.98|2451.04|2451.04|2448.98|2448.98|0
1609854300000|2021-01-05 13:45:00|2448.87|2448.87|2445.51|2445.51|2448.95|2448.95|2444.69|2444.69|0
1609854600000|2021-01-05 13:50:00|2445.39|2445.39|2443.66|2443.66|2445.87|2445.87|2442.7|2442.7|0
1609854900000|2021-01-05 13:55:00|2443.83|2443.83|2442.47|2442.47|2444.83|2444.83|2442.43|2442.43|0
1609855200000|2021-01-05 14:00:00|2442.49|2442.49|2442.35|2442.35|2443.64|2443.64|2441.83|2441.83|0
1609855500000|2021-01-05 14:05:00|2442.52|2442.52|2444.37|2444.37|2444.37|2444.37|2441.26|2441.26|0
1609855800000|2021-01-05 14:10:00|2444.54|2444.54|2450.06|2450.06|2450.33|2450.33|2444.54|2444.54|0
1609856100000|2021-01-05 14:15:00|2450.17|2450.17|2452.11|2452.11|2452.11|2452.11|2448.66|2448.66|0
1609856400000|2021-01-05 14:20:00|2452.39|2452.39|2449.96|2449.96|2452.39|2452.39|2446.47|2446.47|0
1609856700000|2021-01-05 14:25:00|2450.29|2450.29|2449.2|2449.2|2452.42|2452.42|2448.11|2448.11|0
1609857000000|2021-01-05 14:30:00|2449.08|2449.08|2456.59|2456.59|2457.83|2457.83|2447.75|2447.75|0
1609857300000|2021-01-05 14:35:00|2456.63|2456.63|2460.42|2460.42|2463|2463|2456.34|2456.34|0
1609857600000|2021-01-05 14:40:00|2460.48|2460.48|2461.79|2461.79|2462.88|2462.88|2459.88|2459.88|0
1609857900000|2021-01-05 14:45:00|2461.75|2461.75|2464.27|2464.27|2467.94|2467.94|2459.44|2459.44|0
1609858200000|2021-01-05 14:50:00|2464.6|2464.6|2455.4|2455.4|2466.08|2466.08|2455.17|2455.17|0
1609858500000|2021-01-05 14:55:00|2455.39|2455.39|2457.18|2457.18|2460.22|2460.22|2454.38|2454.38|0
1609858800000|2021-01-05 15:00:00|2457.34|2457.34|2461.59|2461.59|2462.7|2462.7|2457.34|2457.34|0
1609859100000|2021-01-05 15:05:00|2461.7|2461.7|2457.26|2457.26|2462.96|2462.96|2456.44|2456.44|0
1609859400000|2021-01-05 15:10:00|2457.3|2457.3|2458.81|2458.81|2461.17|2461.17|2456.75|2456.75|0
1609859700000|2021-01-05 15:15:00|2458.98|2458.98|2453.39|2453.39|2459.24|2459.24|2453.39|2453.39|0
1609860000000|2021-01-05 15:20:00|2453.33|2453.33|2457.25|2457.25|2457.25|2457.25|2452.61|2452.61|0
1609860300000|2021-01-05 15:25:00|2457.17|2457.17|2459.19|2459.19|2459.44|2459.44|2455.57|2455.57|0
1609860600000|2021-01-05 15:30:00|2459.23|2459.23|2458.35|2458.35|2459.94|2459.94|2456.76|2456.76|0
1609860900000|2021-01-05 15:35:00|2458.52|2458.52|2454.64|2454.64|2459.56|2459.56|2454.64|2454.64|0
1609861200000|2021-01-05 15:40:00|2454.47|2454.47|2452.93|2452.93|2455.57|2455.57|2450.98|2450.98|0
1609861500000|2021-01-05 15:45:00|2452.89|2452.89|2456.7|2456.7|2456.7|2456.7|2452.89|2452.89|0
1609861800000|2021-01-05 15:50:00|2456.73|2456.73|2460.65|2460.65|2463.03|2463.03|2456.73|2456.73|0
1609862100000|2021-01-05 15:55:00|2460.82|2460.82|2455.35|2455.35|2460.97|2460.97|2455.35|2455.35|0
1609862400000|2021-01-05 16:00:00|2455.24|2455.24|2462.31|2462.31|2462.31|2462.31|2453.95|2453.95|0
1609862700000|2021-01-05 16:05:00|2462.25|2462.25|2458.53|2458.53|2462.25|2462.25|2455.84|2455.84|0
1609863000000|2021-01-05 16:10:00|2458.49|2458.49|2457.46|2457.46|2458.92|2458.92|2456.32|2456.32|0
1609863300000|2021-01-05 16:15:00|2457.42|2457.42|2452.81|2452.81|2457.42|2457.42|2452.5|2452.5|0
1609863600000|2021-01-05 16:20:00|2452.75|2452.75|2457.1|2457.1|2457.1|2457.1|2452.27|2452.27|0
1609863900000|2021-01-05 16:25:00|2457.04|2457.04|2459.64|2459.64|2461.19|2461.19|2456.86|2456.86|0
1609920900000|2021-01-06 08:15:00|2549.51|2549.51|2546.15|2546.15|2555.36|2555.36|2545.41|2545.41|0
1609921200000|2021-01-06 08:20:00|2545.92|2545.92|2556.8|2556.8|2558.37|2558.37|2544.11|2544.11|0
1609921500000|2021-01-06 08:25:00|2556.97|2556.97|2576.4|2576.4|2576.43|2576.43|2556.97|2556.97|0
1609921800000|2021-01-06 08:30:00|2576.23|2576.23|2587.1|2587.1|2587.37|2587.37|2571.87|2571.87|0
1609922100000|2021-01-06 08:35:00|2587.12|2587.12|2582.98|2582.98|2587.29|2587.29|2579.31|2579.31|0
1609922400000|2021-01-06 08:40:00|2582.81|2582.81|2568.76|2568.76|2582.81|2582.81|2565.3|2565.3|0
1609922700000|2021-01-06 08:45:00|2568.26|2568.26|2570.16|2570.16|2573.91|2573.91|2564.6|2564.6|0
1609923000000|2021-01-06 08:50:00|2570.14|2570.14|2577.74|2577.74|2580.34|2580.34|2570.14|2570.14|0
1609923300000|2021-01-06 08:55:00|2577.91|2577.91|2571.67|2571.67|2577.91|2577.91|2568.81|2568.81|0
1609923600000|2021-01-06 09:00:00|2571.5|2571.5|2574.52|2574.52|2574.52|2574.52|2567.06|2567.06|0
1609923900000|2021-01-06 09:05:00|2574.53|2574.53|2582.82|2582.82|2584.31|2584.31|2574.45|2574.45|0
1609924200000|2021-01-06 09:10:00|2582.71|2582.71|2581.11|2581.11|2587.37|2587.37|2578.85|2578.85|0
1609924500000|2021-01-06 09:15:00|2581.94|2581.94|2590.27|2590.27|2592.79|2592.79|2581.94|2581.94|0
1609924800000|2021-01-06 09:20:00|2590.22|2590.22|2592.27|2592.27|2592.5|2592.5|2588.63|2588.63|0
1609925100000|2021-01-06 09:25:00|2592.44|2592.44|2589.36|2589.36|2595.66|2595.66|2589.2|2589.2|0
1609925400000|2021-01-06 09:30:00|2589.92|2589.92|2591.52|2591.52|2594.08|2594.08|2585.38|2585.38|0
1609925700000|2021-01-06 09:35:00|2591.57|2591.57|2594.08|2594.08|2594.28|2594.28|2586.64|2586.64|0
1609926000000|2021-01-06 09:40:00|2594.2|2594.2|2605.3|2605.3|2605.66|2605.66|2591.65|2591.65|0
1609926300000|2021-01-06 09:45:00|2605.63|2605.63|2615.57|2615.57|2615.57|2615.57|2604.58|2604.58|0
1609926600000|2021-01-06 09:50:00|2615.86|2615.86|2619.68|2619.68|2622.15|2622.15|2612.34|2612.34|0
1609926900000|2021-01-06 09:55:00|2619.74|2619.74|2613.83|2613.83|2619.79|2619.79|2609.94|2609.94|0
1609927200000|2021-01-06 10:00:00|2613.77|2613.77|2614.31|2614.31|2617.15|2617.15|2611.68|2611.68|0
1609927500000|2021-01-06 10:05:00|2614.42|2614.42|2624.27|2624.27|2624.82|2624.82|2613.95|2613.95|0
1609927800000|2021-01-06 10:10:00|2624.11|2624.11|2620.43|2620.43|2625.81|2625.81|2618.72|2618.72|0
1609928100000|2021-01-06 10:15:00|2620.26|2620.26|2619.3|2619.3|2621.46|2621.46|2614.52|2614.52|0
1609928400000|2021-01-06 10:20:00|2619.8|2619.8|2624.15|2624.15|2626.67|2626.67|2619.19|2619.19|0
1609928700000|2021-01-06 10:25:00|2624.18|2624.18|2622.29|2622.29|2626.87|2626.87|2621.15|2621.15|0
1609929000000|2021-01-06 10:30:00|2621.12|2621.12|2628.99|2628.99|2628.99|2628.99|2621.12|2621.12|0
1609929300000|2021-01-06 10:35:00|2628.97|2628.97|2627.19|2627.19|2633.93|2633.93|2623.29|2623.29|0
1609929600000|2021-01-06 10:40:00|2627.82|2627.82|2627.29|2627.29|2629.75|2629.75|2626.93|2626.93|0
1609929900000|2021-01-06 10:45:00|2626.96|2626.96|2631.51|2631.51|2631.87|2631.87|2623.28|2623.28|0
1609930200000|2021-01-06 10:50:00|2631.57|2631.57|2636.98|2636.98|2636.98|2636.98|2628.71|2628.71|0
1609930500000|2021-01-06 10:55:00|2637.14|2637.14|2638.76|2638.76|2639.38|2639.38|2632.51|2632.51|0
1609930800000|2021-01-06 11:00:00|2638.92|2638.92|2631.42|2631.42|2638.93|2638.93|2629.72|2629.72|0
1609931100000|2021-01-06 11:05:00|2631.49|2631.49|2635.79|2635.79|2637.35|2637.35|2631.49|2631.49|0
1609931400000|2021-01-06 11:10:00|2635.29|2635.29|2641.02|2641.02|2641.76|2641.76|2633.82|2633.82|0
1609931700000|2021-01-06 11:15:00|2640.79|2640.79|2627.69|2627.69|2640.88|2640.88|2627.69|2627.69|0
1609932000000|2021-01-06 11:20:00|2627.63|2627.63|2634.46|2634.46|2635.9|2635.9|2625.1|2625.1|0
1609932300000|2021-01-06 11:25:00|2634.38|2634.38|2641.11|2641.11|2641.48|2641.48|2632.79|2632.79|0
1609932600000|2021-01-06 11:30:00|2640.95|2640.95|2641.99|2641.99|2641.99|2641.99|2636.4|2636.4|0
1609932900000|2021-01-06 11:35:00|2642.07|2642.07|2633.55|2633.55|2642.49|2642.49|2631.25|2631.25|0
1609933200000|2021-01-06 11:40:00|2633.22|2633.22|2634.01|2634.01|2636.59|2636.59|2632.52|2632.52|0
1609933500000|2021-01-06 11:45:00|2633.84|2633.84|2637.99|2637.99|2638.83|2638.83|2633.84|2633.84|0
1609933800000|2021-01-06 11:50:00|2637.96|2637.96|2638.78|2638.78|2644.44|2644.44|2636.78|2636.78|0
1609934100000|2021-01-06 11:55:00|2638.94|2638.94|2636.51|2636.51|2640.17|2640.17|2636.51|2636.51|0
1609934400000|2021-01-06 12:00:00|2636.17|2636.17|2639.27|2639.27|2640.08|2640.08|2634.45|2634.45|0
1609934700000|2021-01-06 12:05:00|2638.77|2638.77|2645.06|2645.06|2647.48|2647.48|2638.66|2638.66|0
1609935000000|2021-01-06 12:10:00|2644.94|2644.94|2646.11|2646.11|2646.99|2646.99|2640.77|2640.77|0
1609935300000|2021-01-06 12:15:00|2646.27|2646.27|2642.46|2642.46|2648.15|2648.15|2642.13|2642.13|0
1609935600000|2021-01-06 12:20:00|2642.57|2642.57|2642.5|2642.5|2643.54|2643.54|2640.35|2640.35|0
1609935900000|2021-01-06 12:25:00|2642.46|2642.46|2641.28|2641.28|2642.69|2642.69|2638.14|2638.14|0
1609936200000|2021-01-06 12:30:00|2641.61|2641.61|2644.78|2644.78|2645.62|2645.62|2639.82|2639.82|0
1609936500000|2021-01-06 12:35:00|2644.84|2644.84|2646.54|2646.54|2646.54|2646.54|2642.43|2642.43|0
1609936800000|2021-01-06 12:40:00|2646.71|2646.71|2647.12|2647.12|2647.49|2647.49|2643.81|2643.81|0
1609937100000|2021-01-06 12:45:00|2647.68|2647.68|2645.69|2645.69|2648.11|2648.11|2644.62|2644.62|0
1609937400000|2021-01-06 12:50:00|2645.73|2645.73|2643.44|2643.44|2650.45|2650.45|2642.66|2642.66|0
1609937700000|2021-01-06 12:55:00|2643.77|2643.77|2646.15|2646.15|2646.33|2646.33|2641.58|2641.58|0
1609938000000|2021-01-06 13:00:00|2646.1|2646.1|2648.85|2648.85|2649.61|2649.61|2643.93|2643.93|0
1609938300000|2021-01-06 13:05:00|2648.74|2648.74|2641.05|2641.05|2648.74|2648.74|2638.15|2638.15|0
1609938600000|2021-01-06 13:10:00|2641.22|2641.22|2637.11|2637.11|2643.31|2643.31|2635.91|2635.91|0
1609938900000|2021-01-06 13:15:00|2636.71|2636.71|2633.29|2633.29|2636.71|2636.71|2632.65|2632.65|0
1609939200000|2021-01-06 13:20:00|2633.35|2633.35|2635.89|2635.89|2639.05|2639.05|2633.31|2633.31|0
1609939500000|2021-01-06 13:25:00|2636.42|2636.42|2643.26|2643.26|2643.58|2643.58|2636.37|2636.37|0
1609939800000|2021-01-06 13:30:00|2643.32|2643.32|2645.44|2645.44|2645.44|2645.44|2641.89|2641.89|0
1609940100000|2021-01-06 13:35:00|2645.99|2645.99|2648.72|2648.72|2652.66|2652.66|2645.77|2645.77|0
1609940400000|2021-01-06 13:40:00|2648.78|2648.78|2646.43|2646.43|2650.15|2650.15|2646.38|2646.38|0
1609940700000|2021-01-06 13:45:00|2646.39|2646.39|2646.49|2646.49|2649.53|2649.53|2644.01|2644.01|0
1609941000000|2021-01-06 13:50:00|2645.91|2645.91|2644.74|2644.74|2646.47|2646.47|2641.62|2641.62|0
1609941300000|2021-01-06 13:55:00|2644.71|2644.71|2646.81|2646.81|2648.82|2648.82|2644.09|2644.09|0
1609941600000|2021-01-06 14:00:00|2646.36|2646.36|2640.57|2640.57|2650.76|2650.76|2639.83|2639.83|0
1609941900000|2021-01-06 14:05:00|2640.74|2640.74|2637.53|2637.53|2641.63|2641.63|2630.5|2630.5|0
1609942200000|2021-01-06 14:10:00|2637.36|2637.36|2638.36|2638.36|2644.03|2644.03|2636.17|2636.17|0
1609942500000|2021-01-06 14:15:00|2638.19|2638.19|2631.28|2631.28|2641|2641|2629.45|2629.45|0
1609942800000|2021-01-06 14:20:00|2630.99|2630.99|2628.36|2628.36|2630.99|2630.99|2627.27|2627.27|0
1609943100000|2021-01-06 14:25:00|2628.03|2628.03|2635.24|2635.24|2635.3|2635.3|2624.96|2624.96|0
1609943400000|2021-01-06 14:30:00|2635.07|2635.07|2629.26|2629.26|2638.54|2638.54|2627.27|2627.27|0
1609943700000|2021-01-06 14:35:00|2630.02|2630.02|2646.14|2646.14|2646.59|2646.59|2630.02|2630.02|0
1609944000000|2021-01-06 14:40:00|2645.47|2645.47|2651.78|2651.78|2654.7|2654.7|2643.52|2643.52|0
1609944300000|2021-01-06 14:45:00|2651.75|2651.75|2660.04|2660.04|2664.18|2664.18|2650.85|2650.85|0
1609944600000|2021-01-06 14:50:00|2660.49|2660.49|2662.14|2662.14|2664.24|2664.24|2655.75|2655.75|0
1609944900000|2021-01-06 14:55:00|2662.26|2662.26|2665.4|2665.4|2668.19|2668.19|2661.96|2661.96|0
1609945200000|2021-01-06 15:00:00|2665.73|2665.73|2670|2670|2670.33|2670.33|2665.68|2665.68|0
1609945500000|2021-01-06 15:05:00|2669.83|2669.83|2675.64|2675.64|2675.64|2675.64|2668.04|2668.04|0
1609945800000|2021-01-06 15:10:00|2675.97|2675.97|2672.53|2672.53|2678.64|2678.64|2672.16|2672.16|0
1609946100000|2021-01-06 15:15:00|2672.7|2672.7|2678.7|2678.7|2680.88|2680.88|2671.75|2671.75|0
1609946400000|2021-01-06 15:20:00|2678.53|2678.53|2677.94|2677.94|2681.04|2681.04|2675.88|2675.88|0
1609946700000|2021-01-06 15:25:00|2677.66|2677.66|2679.44|2679.44|2681.27|2681.27|2673.98|2673.98|0
1609947000000|2021-01-06 15:30:00|2679.42|2679.42|2682.82|2682.82|2682.99|2682.99|2678.4|2678.4|0
1609947300000|2021-01-06 15:35:00|2682.78|2682.78|2685.52|2685.52|2686.19|2686.19|2681.87|2681.87|0
1609947600000|2021-01-06 15:40:00|2685.47|2685.47|2686.83|2686.83|2691.05|2691.05|2682.16|2682.16|0
1609947900000|2021-01-06 15:45:00|2687.16|2687.16|2685.53|2685.53|2689.46|2689.46|2681.75|2681.75|0
1609948200000|2021-01-06 15:50:00|2685.7|2685.7|2685.33|2685.33|2691.65|2691.65|2684.49|2684.49|0
1609948500000|2021-01-06 15:55:00|2685.27|2685.27|2678.34|2678.34|2687.66|2687.66|2678.34|2678.34|0
1609948800000|2021-01-06 16:00:00|2678.68|2678.68|2680.13|2680.13|2682.49|2682.49|2676.52|2676.52|0
1609949100000|2021-01-06 16:05:00|2680.36|2680.36|2671.53|2671.53|2682.04|2682.04|2671.36|2671.36|0
1609949400000|2021-01-06 16:10:00|2671.64|2671.64|2678.79|2678.79|2680.24|2680.24|2668.8|2668.8|0
1609949700000|2021-01-06 16:15:00|2678.96|2678.96|2678.48|2678.48|2680.08|2680.08|2676.51|2676.51|0
1609950000000|2021-01-06 16:20:00|2678.59|2678.59|2679.77|2679.77|2680.68|2680.68|2674.61|2674.61|0
1609950300000|2021-01-06 16:25:00|2679.27|2679.27|2676.56|2676.56|2679.58|2679.58|2675.74|2675.74|0
1610007300000|2021-01-07 08:15:00|2634.59|2634.59|2650.59|2650.59|2654.15|2654.15|2632.06|2632.06|0
1610007600000|2021-01-07 08:20:00|2650.57|2650.57|2661.56|2661.56|2666.86|2666.86|2648.79|2648.79|0
1610007900000|2021-01-07 08:25:00|2661.67|2661.67|2663.56|2663.56|2666.05|2666.05|2656.63|2656.63|0
1610008200000|2021-01-07 08:30:00|2663.45|2663.45|2640.4|2640.4|2663.45|2663.45|2640.32|2640.32|0
1610008500000|2021-01-07 08:35:00|2641.06|2641.06|2644.23|2644.23|2644.64|2644.64|2641.06|2641.06|0
1610008800000|2021-01-07 08:40:00|2644.4|2644.4|2646.52|2646.52|2647.73|2647.73|2643.36|2643.36|0
1610009100000|2021-01-07 08:45:00|2646.31|2646.31|2642.28|2642.28|2652.08|2652.08|2642.28|2642.28|0
1610009400000|2021-01-07 08:50:00|2642.24|2642.24|2646.63|2646.63|2647.09|2647.09|2637.07|2637.07|0
1610009700000|2021-01-07 08:55:00|2646.3|2646.3|2650.7|2650.7|2655.25|2655.25|2646.3|2646.3|0
1610010000000|2021-01-07 09:00:00|2650.53|2650.53|2646.98|2646.98|2650.53|2650.53|2643.54|2643.54|0
1610010300000|2021-01-07 09:05:00|2647.65|2647.65|2652.65|2652.65|2654.79|2654.79|2646.84|2646.84|0
1610010600000|2021-01-07 09:10:00|2652.71|2652.71|2648.1|2648.1|2657.22|2657.22|2647.91|2647.91|0
1610010900000|2021-01-07 09:15:00|2647.93|2647.93|2650.82|2650.82|2650.82|2650.82|2645.85|2645.85|0
1610011200000|2021-01-07 09:20:00|2650.93|2650.93|2648.53|2648.53|2653.33|2653.33|2647.4|2647.4|0
1610011500000|2021-01-07 09:25:00|2648.3|2648.3|2648.44|2648.44|2649.9|2649.9|2645.96|2645.96|0
1610011800000|2021-01-07 09:30:00|2648.61|2648.61|2642.02|2642.02|2649.27|2649.27|2642.02|2642.02|0
1610012100000|2021-01-07 09:35:00|2641.99|2641.99|2642.75|2642.75|2644.88|2644.88|2641.43|2641.43|0
1610012400000|2021-01-07 09:40:00|2642.52|2642.52|2642.33|2642.33|2642.94|2642.94|2640.59|2640.59|0
1610012700000|2021-01-07 09:45:00|2642.5|2642.5|2645.57|2645.57|2647.25|2647.25|2638.29|2638.29|0
1610013000000|2021-01-07 09:50:00|2645.4|2645.4|2649.31|2649.31|2651.99|2651.99|2645.23|2645.23|0
1610013300000|2021-01-07 09:55:00|2649.03|2649.03|2655.98|2655.98|2656.68|2656.68|2646.1|2646.1|0
1610013600000|2021-01-07 10:00:00|2656.81|2656.81|2654.39|2654.39|2656.84|2656.84|2651.33|2651.33|0
1610013900000|2021-01-07 10:05:00|2653.88|2653.88|2653.84|2653.84|2655.18|2655.18|2652.51|2652.51|0
1610014200000|2021-01-07 10:10:00|2653.78|2653.78|2649.11|2649.11|2654.92|2654.92|2648.92|2648.92|0
1610014500000|2021-01-07 10:15:00|2648.91|2648.91|2652.27|2652.27|2653.99|2653.99|2647.96|2647.96|0
1610014800000|2021-01-07 10:20:00|2651.94|2651.94|2648.99|2648.99|2652.29|2652.29|2648.93|2648.93|0
1610015100000|2021-01-07 10:25:00|2649.16|2649.16|2650.91|2650.91|2651.97|2651.97|2648.82|2648.82|0
1610015400000|2021-01-07 10:30:00|2651.57|2651.57|2647.01|2647.01|2651.57|2651.57|2646.23|2646.23|0
1610015700000|2021-01-07 10:35:00|2647.1|2647.1|2649.55|2649.55|2650.1|2650.1|2646.77|2646.77|0
1610016000000|2021-01-07 10:40:00|2649.32|2649.32|2648.25|2648.25|2649.6|2649.6|2647.52|2647.52|0
1610016300000|2021-01-07 10:45:00|2648.31|2648.31|2645.65|2645.65|2648.64|2648.64|2644.31|2644.31|0
1610016600000|2021-01-07 10:50:00|2645.56|2645.56|2640.36|2640.36|2645.62|2645.62|2640.05|2640.05|0
1610016900000|2021-01-07 10:55:00|2640.19|2640.19|2636.3|2636.3|2641.78|2641.78|2636.08|2636.08|0
1610017200000|2021-01-07 11:00:00|2636.28|2636.28|2633.29|2633.29|2637.98|2637.98|2633.04|2633.04|0
1610017500000|2021-01-07 11:05:00|2633.78|2633.78|2634.16|2634.16|2634.16|2634.16|2631.7|2631.7|0
1610017800000|2021-01-07 11:10:00|2634.24|2634.24|2636.78|2636.78|2637.8|2637.8|2634.24|2634.24|0
1610018100000|2021-01-07 11:15:00|2636.66|2636.66|2638.85|2638.85|2639.31|2639.31|2635|2635|0
1610018400000|2021-01-07 11:20:00|2638.79|2638.79|2637.36|2637.36|2639.18|2639.18|2636.75|2636.75|0
1610018700000|2021-01-07 11:25:00|2637.28|2637.28|2633.93|2633.93|2637.28|2637.28|2633.02|2633.02|0
1610019000000|2021-01-07 11:30:00|2634.43|2634.43|2635.72|2635.72|2637.56|2637.56|2634.43|2634.43|0
1610019300000|2021-01-07 11:35:00|2635.84|2635.84|2635.63|2635.63|2637.39|2637.39|2634.96|2634.96|0
1610019600000|2021-01-07 11:40:00|2635.46|2635.46|2635.27|2635.27|2638.94|2638.94|2635.18|2635.18|0
1610019900000|2021-01-07 11:45:00|2635.33|2635.33|2639.57|2639.57|2639.96|2639.96|2634.57|2634.57|0
1610020200000|2021-01-07 11:50:00|2639.74|2639.74|2638.93|2638.93|2641.12|2641.12|2637.4|2637.4|0
1610020500000|2021-01-07 11:55:00|2638.59|2638.59|2634.77|2634.77|2638.89|2638.89|2632.4|2632.4|0
1610020800000|2021-01-07 12:00:00|2634.91|2634.91|2638.56|2638.56|2640.13|2640.13|2633.53|2633.53|0
1610021100000|2021-01-07 12:05:00|2638.48|2638.48|2635.3|2635.3|2639.33|2639.33|2635.24|2635.24|0
1610021400000|2021-01-07 12:10:00|2635.13|2635.13|2634.87|2634.87|2637.13|2637.13|2634.36|2634.36|0
1610021700000|2021-01-07 12:15:00|2634.2|2634.2|2635.79|2635.79|2636.1|2636.1|2633.5|2633.5|0
1610022000000|2021-01-07 12:20:00|2635.73|2635.73|2631.33|2631.33|2635.73|2635.73|2631.33|2631.33|0
1610022300000|2021-01-07 12:25:00|2631.16|2631.16|2630.03|2630.03|2633.75|2633.75|2629.88|2629.88|0
1610022600000|2021-01-07 12:30:00|2630.02|2630.02|2632.1|2632.1|2633.18|2633.18|2629.53|2629.53|0
1610022900000|2021-01-07 12:35:00|2631.93|2631.93|2632.48|2632.48|2633.25|2633.25|2631.58|2631.58|0
1610023200000|2021-01-07 12:40:00|2632.56|2632.56|2633.4|2633.4|2634.52|2634.52|2631.41|2631.41|0
1610023500000|2021-01-07 12:45:00|2633.57|2633.57|2633.62|2633.62|2636.12|2636.12|2633.54|2633.54|0
1610023800000|2021-01-07 12:50:00|2633.54|2633.54|2633.67|2633.67|2637.07|2637.07|2632.37|2632.37|0
1610024100000|2021-01-07 12:55:00|2633.66|2633.66|2638.04|2638.04|2638.5|2638.5|2633.66|2633.66|0
1610024400000|2021-01-07 13:00:00|2638.08|2638.08|2637.36|2637.36|2639.13|2639.13|2634.44|2634.44|0
1610024700000|2021-01-07 13:05:00|2637.47|2637.47|2633.35|2633.35|2639.52|2639.52|2633.24|2633.24|0
1610025000000|2021-01-07 13:10:00|2633.69|2633.69|2632.2|2632.2|2635.87|2635.87|2631.01|2631.01|0
1610025300000|2021-01-07 13:15:00|2632.19|2632.19|2632.74|2632.74|2634.37|2634.37|2630.61|2630.61|0
1610025600000|2021-01-07 13:20:00|2632.79|2632.79|2631.01|2631.01|2634.6|2634.6|2630.66|2630.66|0
1610025900000|2021-01-07 13:25:00|2631.18|2631.18|2631.82|2631.82|2632.46|2632.46|2631.18|2631.18|0
1610026200000|2021-01-07 13:30:00|2632.02|2632.02|2635.02|2635.02|2635.02|2635.02|2632.02|2632.02|0
1610026500000|2021-01-07 13:35:00|2634.85|2634.85|2636.51|2636.51|2636.8|2636.8|2633.37|2633.37|0
1610026800000|2021-01-07 13:40:00|2636.76|2636.76|2638.54|2638.54|2638.54|2638.54|2635.94|2635.94|0
1610027100000|2021-01-07 13:45:00|2638.65|2638.65|2633.64|2633.64|2641.32|2641.32|2631.58|2631.58|0
1610027400000|2021-01-07 13:50:00|2633.86|2633.86|2638.06|2638.06|2638.41|2638.41|2633.36|2633.36|0
1610027700000|2021-01-07 13:55:00|2637.73|2637.73|2639.02|2639.02|2640.9|2640.9|2637.73|2637.73|0
1610028000000|2021-01-07 14:00:00|2639.18|2639.18|2648.06|2648.06|2648.97|2648.97|2638.68|2638.68|0
1610028300000|2021-01-07 14:05:00|2648.07|2648.07|2653.96|2653.96|2654.36|2654.36|2648.01|2648.01|0
1610028600000|2021-01-07 14:10:00|2653.84|2653.84|2656.24|2656.24|2656.24|2656.24|2651.33|2651.33|0
1610028900000|2021-01-07 14:15:00|2656.28|2656.28|2657.69|2657.69|2657.69|2657.69|2654.19|2654.19|0
1610029200000|2021-01-07 14:20:00|2657.75|2657.75|2663.69|2663.69|2664.05|2664.05|2657.35|2657.35|0
1610029500000|2021-01-07 14:25:00|2663.4|2663.4|2664.92|2664.92|2666.31|2666.31|2661.8|2661.8|0
1610029800000|2021-01-07 14:30:00|2664.75|2664.75|2669.27|2669.27|2670.99|2670.99|2662.69|2662.69|0
1610030100000|2021-01-07 14:35:00|2669.32|2669.32|2666.99|2666.99|2673.01|2673.01|2666.24|2666.24|0
1610030400000|2021-01-07 14:40:00|2667.48|2667.48|2663.02|2663.02|2668.63|2668.63|2663.02|2663.02|0
1610030700000|2021-01-07 14:45:00|2662.94|2662.94|2661.19|2661.19|2666.26|2666.26|2661.19|2661.19|0
1610031000000|2021-01-07 14:50:00|2661.15|2661.15|2664.89|2664.89|2664.89|2664.89|2660.22|2660.22|0
1610031300000|2021-01-07 14:55:00|2664.73|2664.73|2667.66|2667.66|2668.47|2668.47|2663.75|2663.75|0
1610031600000|2021-01-07 15:00:00|2667.87|2667.87|2670.32|2670.32|2671.2|2671.2|2667.05|2667.05|0
1610031900000|2021-01-07 15:05:00|2670.72|2670.72|2671.71|2671.71|2674.86|2674.86|2669.36|2669.36|0
1610032200000|2021-01-07 15:10:00|2671.55|2671.55|2668.24|2668.24|2673.49|2673.49|2666.87|2666.87|0
1610032500000|2021-01-07 15:15:00|2667.91|2667.91|2667.47|2667.47|2668.17|2668.17|2664.46|2664.46|0
1610032800000|2021-01-07 15:20:00|2667.81|2667.81|2665.11|2665.11|2668.38|2668.38|2663.84|2663.84|0
1610033100000|2021-01-07 15:25:00|2665|2665|2670.81|2670.81|2670.84|2670.84|2664.57|2664.57|0
1610033400000|2021-01-07 15:30:00|2670.98|2670.98|2673.11|2673.11|2673.74|2673.74|2670.98|2670.98|0
1610033700000|2021-01-07 15:35:00|2673.28|2673.28|2680.42|2680.42|2681.2|2681.2|2673.28|2673.28|0
1610034000000|2021-01-07 15:40:00|2680.25|2680.25|2683.28|2683.28|2683.28|2683.28|2678.69|2678.69|0
1610034300000|2021-01-07 15:45:00|2683.61|2683.61|2684.95|2684.95|2685.98|2685.98|2682.56|2682.56|0
1610034600000|2021-01-07 15:50:00|2684.93|2684.93|2685.78|2685.78|2687.61|2687.61|2683.81|2683.81|0
1610034900000|2021-01-07 15:55:00|2685.72|2685.72|2688.5|2688.5|2690.92|2690.92|2685.72|2685.72|0
1610035200000|2021-01-07 16:00:00|2688|2688|2689.07|2689.07|2692.16|2692.16|2687.43|2687.43|0
1610035500000|2021-01-07 16:05:00|2689.12|2689.12|2678.54|2678.54|2689.12|2689.12|2677.73|2677.73|0
1610035800000|2021-01-07 16:10:00|2678.59|2678.59|2683.42|2683.42|2684.65|2684.65|2678.59|2678.59|0
1610036100000|2021-01-07 16:15:00|2683.25|2683.25|2682.75|2682.75|2684.78|2684.78|2682.02|2682.02|0
1610036400000|2021-01-07 16:20:00|2682.76|2682.76|2687.19|2687.19|2688.88|2688.88|2682.76|2682.76|0
1610036700000|2021-01-07 16:25:00|2687.1|2687.1|2684.03|2684.03|2688.26|2688.26|2683.51|2683.51|0
1610093700000|2021-01-08 08:15:00|2680.81|2680.81|2681.39|2681.39|2689.32|2689.32|2680.54|2680.54|0
1610094000000|2021-01-08 08:20:00|2682.06|2682.06|2684.45|2684.45|2687.57|2687.57|2681.78|2681.78|0
1610094300000|2021-01-08 08:25:00|2684.44|2684.44|2683.74|2683.74|2690.31|2690.31|2683.02|2683.02|0
1610094600000|2021-01-08 08:30:00|2683.75|2683.75|2683.1|2683.1|2684.24|2684.24|2679.97|2679.97|0
1610094900000|2021-01-08 08:35:00|2682.77|2682.77|2685.61|2685.61|2685.94|2685.94|2682.61|2682.61|0
1610095200000|2021-01-08 08:40:00|2685.62|2685.62|2691.71|2691.71|2691.71|2691.71|2685.62|2685.62|0
1610095500000|2021-01-08 08:45:00|2691.37|2691.37|2691.09|2691.09|2691.69|2691.69|2689.17|2689.17|0
1610095800000|2021-01-08 08:50:00|2691.16|2691.16|2687.78|2687.78|2691.44|2691.44|2683.6|2683.6|0
1610096100000|2021-01-08 08:55:00|2687.95|2687.95|2685.25|2685.25|2690.15|2690.15|2684.04|2684.04|0
1610096400000|2021-01-08 09:00:00|2685.17|2685.17|2676|2676|2685.17|2685.17|2674.92|2674.92|0
1610096700000|2021-01-08 09:05:00|2675.88|2675.88|2671.02|2671.02|2677.05|2677.05|2669.98|2669.98|0
1610097000000|2021-01-08 09:10:00|2671.08|2671.08|2669.17|2669.17|2673.26|2673.26|2667.32|2667.32|0
1610097300000|2021-01-08 09:15:00|2669.01|2669.01|2667.76|2667.76|2671.24|2671.24|2667.02|2667.02|0
1610097600000|2021-01-08 09:20:00|2667.92|2667.92|2662.64|2662.64|2668.67|2668.67|2660.3|2660.3|0
1610097900000|2021-01-08 09:25:00|2662.63|2662.63|2656.79|2656.79|2662.79|2662.79|2654.76|2654.76|0
1610098200000|2021-01-08 09:30:00|2657.53|2657.53|2654.06|2654.06|2658.54|2658.54|2651.63|2651.63|0
1610098500000|2021-01-08 09:35:00|2653.95|2653.95|2655.17|2655.17|2655.17|2655.17|2651.35|2651.35|0
1610098800000|2021-01-08 09:40:00|2655.21|2655.21|2655.92|2655.92|2656.92|2656.92|2652.11|2652.11|0
1610099100000|2021-01-08 09:45:00|2656.58|2656.58|2658.57|2658.57|2661.46|2661.46|2656.06|2656.06|0
1610099400000|2021-01-08 09:50:00|2658.48|2658.48|2661.24|2661.24|2662.36|2662.36|2658.48|2658.48|0
1610099700000|2021-01-08 09:55:00|2661.69|2661.69|2664.26|2664.26|2668.15|2668.15|2661.53|2661.53|0
1610100000000|2021-01-08 10:00:00|2664.42|2664.42|2666.09|2666.09|2666.26|2666.26|2662.05|2662.05|0
1610100300000|2021-01-08 10:05:00|2665.93|2665.93|2668.08|2668.08|2670.07|2670.07|2665.2|2665.2|0
1610100600000|2021-01-08 10:10:00|2667.99|2667.99|2667.76|2667.76|2669.76|2669.76|2666.22|2666.22|0
1610100900000|2021-01-08 10:15:00|2667.87|2667.87|2665.41|2665.41|2669.31|2669.31|2664.85|2664.85|0
1610101200000|2021-01-08 10:20:00|2665.36|2665.36|2666.56|2666.56|2668.79|2668.79|2665.16|2665.16|0
1610101500000|2021-01-08 10:25:00|2666.89|2666.89|2665.91|2665.91|2667.92|2667.92|2665.08|2665.08|0
1610101800000|2021-01-08 10:30:00|2665.9|2665.9|2660.78|2660.78|2668.09|2668.09|2660.67|2660.67|0
1610102100000|2021-01-08 10:35:00|2660.73|2660.73|2655.97|2655.97|2660.73|2660.73|2655.97|2655.97|0
1610102400000|2021-01-08 10:40:00|2656.14|2656.14|2650.98|2650.98|2656.44|2656.44|2650.51|2650.51|0
1610102700000|2021-01-08 10:45:00|2651.26|2651.26|2651.08|2651.08|2653.14|2653.14|2650.01|2650.01|0
1610103000000|2021-01-08 10:50:00|2651.1|2651.1|2651.4|2651.4|2653.45|2653.45|2650.93|2650.93|0
1610103300000|2021-01-08 10:55:00|2651.45|2651.45|2655.21|2655.21|2655.21|2655.21|2651.41|2651.41|0
1610103600000|2021-01-08 11:00:00|2655.1|2655.1|2650.02|2650.02|2655.14|2655.14|2649.72|2649.72|0
1610103900000|2021-01-08 11:05:00|2649.69|2649.69|2650.11|2650.11|2651.74|2651.74|2648.97|2648.97|0
1610104200000|2021-01-08 11:10:00|2650|2650|2652.08|2652.08|2654.28|2654.28|2650|2650|0
1610104500000|2021-01-08 11:15:00|2652.47|2652.47|2648.34|2648.34|2652.76|2652.76|2646.57|2646.57|0
1610104800000|2021-01-08 11:20:00|2648.18|2648.18|2653.91|2653.91|2655.31|2655.31|2648.01|2648.01|0
1610105100000|2021-01-08 11:25:00|2653.82|2653.82|2656.3|2656.3|2656.88|2656.88|2653.77|2653.77|0
1610105400000|2021-01-08 11:30:00|2656.32|2656.32|2654.17|2654.17|2657.15|2657.15|2654.17|2654.17|0
1610105700000|2021-01-08 11:35:00|2654.12|2654.12|2657.15|2657.15|2657.15|2657.15|2654.12|2654.12|0
1610106000000|2021-01-08 11:40:00|2657.04|2657.04|2661.79|2661.79|2662.49|2662.49|2656.94|2656.94|0
1610106300000|2021-01-08 11:45:00|2661.96|2661.96|2662.24|2662.24|2664.54|2664.54|2661.67|2661.67|0
1610106600000|2021-01-08 11:50:00|2662.22|2662.22|2664.38|2664.38|2665.2|2665.2|2660.44|2660.44|0
1610106900000|2021-01-08 11:55:00|2664.21|2664.21|2659.82|2659.82|2664.21|2664.21|2659.78|2659.78|0
1610107200000|2021-01-08 12:00:00|2659.65|2659.65|2655.93|2655.93|2660.3|2660.3|2655.93|2655.93|0
1610107500000|2021-01-08 12:05:00|2656.1|2656.1|2651.2|2651.2|2656.25|2656.25|2651.17|2651.17|0
1610107800000|2021-01-08 12:10:00|2651.09|2651.09|2655.81|2655.81|2655.91|2655.91|2651.09|2651.09|0
1610108100000|2021-01-08 12:15:00|2655.7|2655.7|2660.51|2660.51|2662.23|2662.23|2655.21|2655.21|0
1610108400000|2021-01-08 12:20:00|2660.34|2660.34|2656.61|2656.61|2660.96|2660.96|2656.44|2656.44|0
1610108700000|2021-01-08 12:25:00|2656.78|2656.78|2655.33|2655.33|2658.25|2658.25|2655.23|2655.23|0
1610109000000|2021-01-08 12:30:00|2655.3|2655.3|2657.21|2657.21|2658.18|2658.18|2654.81|2654.81|0
1610109300000|2021-01-08 12:35:00|2657.26|2657.26|2654.71|2654.71|2658.05|2658.05|2654.71|2654.71|0
1610109600000|2021-01-08 12:40:00|2654.82|2654.82|2653.12|2653.12|2655.47|2655.47|2652.39|2652.39|0
1610109900000|2021-01-08 12:45:00|2653.17|2653.17|2651.53|2651.53|2653.53|2653.53|2650.92|2650.92|0
1610110200000|2021-01-08 12:50:00|2651.76|2651.76|2654.15|2654.15|2655.59|2655.59|2651.76|2651.76|0
1610110500000|2021-01-08 12:55:00|2654.09|2654.09|2652.82|2652.82|2654.29|2654.29|2651.3|2651.3|0
1610110800000|2021-01-08 13:00:00|2652.94|2652.94|2654.58|2654.58|2654.75|2654.75|2652.19|2652.19|0
1610111100000|2021-01-08 13:05:00|2654.66|2654.66|2655.94|2655.94|2657.9|2657.9|2654.66|2654.66|0
1610111400000|2021-01-08 13:10:00|2655.93|2655.93|2658.1|2658.1|2658.37|2658.37|2655.59|2655.59|0
1610111700000|2021-01-08 13:15:00|2658.19|2658.19|2658.54|2658.54|2659.51|2659.51|2657.88|2657.88|0
1610112000000|2021-01-08 13:20:00|2658.31|2658.31|2657.3|2657.3|2658.47|2658.47|2655.65|2655.65|0
1610112300000|2021-01-08 13:25:00|2657.38|2657.38|2655.52|2655.52|2657.43|2657.43|2655.14|2655.14|0
1610112600000|2021-01-08 13:30:00|2655.16|2655.16|2652.01|2652.01|2655.16|2655.16|2650.49|2650.49|0
1610112900000|2021-01-08 13:35:00|2652.12|2652.12|2654.99|2654.99|2654.99|2654.99|2651.49|2651.49|0
1610113200000|2021-01-08 13:40:00|2655.08|2655.08|2657.92|2657.92|2658.52|2658.52|2654.78|2654.78|0
1610113500000|2021-01-08 13:45:00|2657.81|2657.81|2657.12|2657.12|2657.81|2657.81|2655.69|2655.69|0
1610113800000|2021-01-08 13:50:00|2657.13|2657.13|2648.7|2648.7|2657.97|2657.97|2648.7|2648.7|0
1610114100000|2021-01-08 13:55:00|2648.66|2648.66|2646.72|2646.72|2652.19|2652.19|2646.1|2646.1|0
1610114400000|2021-01-08 14:00:00|2646.88|2646.88|2651.53|2651.53|2652.19|2652.19|2646.75|2646.75|0
1610114700000|2021-01-08 14:05:00|2651.59|2651.59|2655.92|2655.92|2657.37|2657.37|2651.43|2651.43|0
1610115000000|2021-01-08 14:10:00|2655.8|2655.8|2656.87|2656.87|2659.21|2659.21|2653.97|2653.97|0
1610115300000|2021-01-08 14:15:00|2656.7|2656.7|2656.63|2656.63|2658.82|2658.82|2656.22|2656.22|0
1610115600000|2021-01-08 14:20:00|2656.24|2656.24|2653.1|2653.1|2656.57|2656.57|2653.1|2653.1|0
1610115900000|2021-01-08 14:25:00|2653.09|2653.09|2652.09|2652.09|2654.67|2654.67|2651.26|2651.26|0
1610116200000|2021-01-08 14:30:00|2652.14|2652.14|2646.97|2646.97|2656.33|2656.33|2646.75|2646.75|0
1610116500000|2021-01-08 14:35:00|2646.99|2646.99|2642.63|2642.63|2649.47|2649.47|2642.1|2642.1|0
1610116800000|2021-01-08 14:40:00|2643|2643|2656.95|2656.95|2658.56|2658.56|2643|2643|0
1610117100000|2021-01-08 14:45:00|2656.96|2656.96|2655.39|2655.39|2657.48|2657.48|2651.91|2651.91|0
1610117400000|2021-01-08 14:50:00|2655.22|2655.22|2651.07|2651.07|2655.37|2655.37|2647.97|2647.97|0
1610117700000|2021-01-08 14:55:00|2650.84|2650.84|2650.88|2650.88|2651.28|2651.28|2646.5|2646.5|0
1610118000000|2021-01-08 15:00:00|2651.11|2651.11|2649.93|2649.93|2654.02|2654.02|2648.69|2648.69|0
1610118300000|2021-01-08 15:05:00|2650.09|2650.09|2654.67|2654.67|2655.07|2655.07|2650.02|2650.02|0
1610118600000|2021-01-08 15:10:00|2654.17|2654.17|2652.36|2652.36|2656.41|2656.41|2652.36|2652.36|0
1610118900000|2021-01-08 15:15:00|2652.19|2652.19|2655.5|2655.5|2657.91|2657.91|2651.35|2651.35|0
1610119200000|2021-01-08 15:20:00|2655.43|2655.43|2655.35|2655.35|2658.92|2658.92|2654.58|2654.58|0
1610119500000|2021-01-08 15:25:00|2655.3|2655.3|2654.75|2654.75|2656.41|2656.41|2653.78|2653.78|0
1610119800000|2021-01-08 15:30:00|2654.52|2654.52|2651.8|2651.8|2656.64|2656.64|2651.39|2651.39|0
1610120100000|2021-01-08 15:35:00|2651.63|2651.63|2653.6|2653.6|2655.8|2655.8|2650.57|2650.57|0
1610120400000|2021-01-08 15:40:00|2653.76|2653.76|2657.36|2657.36|2659.38|2659.38|2653.68|2653.68|0
1610120700000|2021-01-08 15:45:00|2657.53|2657.53|2657.9|2657.9|2657.94|2657.94|2655.27|2655.27|0
1610121000000|2021-01-08 15:50:00|2657.4|2657.4|2654.59|2654.59|2659.97|2659.97|2653.84|2653.84|0
1610121300000|2021-01-08 15:55:00|2654.92|2654.92|2654.72|2654.72|2656.22|2656.22|2653.62|2653.62|0
1610121600000|2021-01-08 16:00:00|2654.71|2654.71|2656.3|2656.3|2657.67|2657.67|2654.49|2654.49|0
1610121900000|2021-01-08 16:05:00|2656.28|2656.28|2653.02|2653.02|2656.87|2656.87|2652.68|2652.68|0
1610122200000|2021-01-08 16:10:00|2653|2653|2653.31|2653.31|2655.43|2655.43|2651.86|2651.86|0
1610122500000|2021-01-08 16:15:00|2653.2|2653.2|2651.28|2651.28|2653.47|2653.47|2649.73|2649.73|0
1610122800000|2021-01-08 16:20:00|2651.11|2651.11|2651.97|2651.97|2653.32|2653.32|2650.45|2650.45|0
1610123100000|2021-01-08 16:25:00|2652.14|2652.14|2652.93|2652.93|2653.78|2653.78|2651.97|2651.97|0
1610352900000|2021-01-11 08:15:00|2649.71|2649.71|2657.16|2657.16|2658.23|2658.23|2649.71|2649.71|0
1610353200000|2021-01-11 08:20:00|2657.1|2657.1|2655.45|2655.45|2664.29|2664.29|2655.29|2655.29|0
1610353500000|2021-01-11 08:25:00|2655.44|2655.44|2660.44|2660.44|2661.69|2661.69|2654.42|2654.42|0
1610353800000|2021-01-11 08:30:00|2660.5|2660.5|2652.07|2652.07|2660.78|2660.78|2651.97|2651.97|0
1610354100000|2021-01-11 08:35:00|2652.3|2652.3|2650.87|2650.87|2654.99|2654.99|2647.22|2647.22|0
1610354400000|2021-01-11 08:40:00|2650.54|2650.54|2647.71|2647.71|2654|2654|2647.71|2647.71|0
1610354700000|2021-01-11 08:45:00|2647.65|2647.65|2644.58|2644.58|2648.54|2648.54|2642.85|2642.85|0
1610355000000|2021-01-11 08:50:00|2644.25|2644.25|2644.68|2644.68|2644.95|2644.95|2642.39|2642.39|0
1610355300000|2021-01-11 08:55:00|2644.52|2644.52|2644.98|2644.98|2646.62|2646.62|2643.05|2643.05|0
1610355600000|2021-01-11 09:00:00|2645.15|2645.15|2647.9|2647.9|2651.12|2651.12|2645.15|2645.15|0
1610355900000|2021-01-11 09:05:00|2648.12|2648.12|2648.22|2648.22|2648.6|2648.6|2646.21|2646.21|0
1610356200000|2021-01-11 09:10:00|2648.11|2648.11|2645.93|2645.93|2648.39|2648.39|2645.43|2645.43|0
1610356500000|2021-01-11 09:15:00|2646.6|2646.6|2641.96|2641.96|2646.6|2646.6|2641.96|2641.96|0
1610356800000|2021-01-11 09:20:00|2642.04|2642.04|2642.14|2642.14|2644.65|2644.65|2638.58|2638.58|0
1610357100000|2021-01-11 09:25:00|2642.12|2642.12|2639.23|2639.23|2643.33|2643.33|2638.55|2638.55|0
1610357400000|2021-01-11 09:30:00|2639.32|2639.32|2638.95|2638.95|2640.08|2640.08|2635.82|2635.82|0
1610357700000|2021-01-11 09:35:00|2638.83|2638.83|2637.43|2637.43|2641.09|2641.09|2637.43|2637.43|0
1610358000000|2021-01-11 09:40:00|2637.6|2637.6|2640.06|2640.06|2642.77|2642.77|2637.51|2637.51|0
1610358300000|2021-01-11 09:45:00|2640.05|2640.05|2639.33|2639.33|2640.34|2640.34|2638.69|2638.69|0
1610358600000|2021-01-11 09:50:00|2639.45|2639.45|2639.36|2639.36|2639.86|2639.86|2638.96|2638.96|0
1610358900000|2021-01-11 09:55:00|2639.35|2639.35|2638.07|2638.07|2639.82|2639.82|2638.05|2638.05|0
1610359200000|2021-01-11 10:00:00|2637.9|2637.9|2635.95|2635.95|2637.9|2637.9|2635.78|2635.78|0
1610359500000|2021-01-11 10:05:00|2636|2636|2641.12|2641.12|2641.29|2641.29|2636|2636|0
1610359800000|2021-01-11 10:10:00|2641.06|2641.06|2641.57|2641.57|2642.89|2642.89|2640.98|2640.98|0
1610360100000|2021-01-11 10:15:00|2641.55|2641.55|2642.7|2642.7|2643.25|2643.25|2641.55|2641.55|0
1610360400000|2021-01-11 10:20:00|2642.67|2642.67|2644.43|2644.43|2644.43|2644.43|2642.63|2642.63|0
1610360700000|2021-01-11 10:25:00|2644.55|2644.55|2648.55|2648.55|2648.78|2648.78|2643.9|2643.9|0
1610361000000|2021-01-11 10:30:00|2648.5|2648.5|2643.4|2643.4|2648.89|2648.89|2642.7|2642.7|0
1610361300000|2021-01-11 10:35:00|2642.84|2642.84|2642.7|2642.7|2644.04|2644.04|2642.35|2642.35|0
1610361600000|2021-01-11 10:40:00|2643.04|2643.04|2641.68|2641.68|2643.42|2643.42|2640.58|2640.58|0
1610361900000|2021-01-11 10:45:00|2641.74|2641.74|2645.87|2645.87|2646.73|2646.73|2641.74|2641.74|0
1610362200000|2021-01-11 10:50:00|2645.9|2645.9|2645.76|2645.76|2646.82|2646.82|2644.22|2644.22|0
1610362500000|2021-01-11 10:55:00|2645.8|2645.8|2645.71|2645.71|2646.45|2646.45|2644.11|2644.11|0
1610362800000|2021-01-11 11:00:00|2645.64|2645.64|2646.3|2646.3|2646.88|2646.88|2643.34|2643.34|0
1610363100000|2021-01-11 11:05:00|2646.18|2646.18|2646.61|2646.61|2646.87|2646.87|2644.9|2644.9|0
1610363400000|2021-01-11 11:10:00|2646.73|2646.73|2642.01|2642.01|2646.84|2646.84|2641.99|2641.99|0
1610363700000|2021-01-11 11:15:00|2641.34|2641.34|2639.62|2639.62|2641.34|2641.34|2639.57|2639.57|0
1610364000000|2021-01-11 11:20:00|2639.98|2639.98|2641.5|2641.5|2643.29|2643.29|2639.94|2639.94|0
1610364300000|2021-01-11 11:25:00|2641.45|2641.45|2636.99|2636.99|2641.45|2641.45|2636.15|2636.15|0
1610364600000|2021-01-11 11:30:00|2636.87|2636.87|2634.47|2634.47|2636.87|2636.87|2634.47|2634.47|0
1610364900000|2021-01-11 11:35:00|2634.36|2634.36|2634.87|2634.87|2634.9|2634.9|2633.76|2633.76|0
1610365200000|2021-01-11 11:40:00|2634.83|2634.83|2635.2|2635.2|2636.25|2636.25|2631.97|2631.97|0
1610365500000|2021-01-11 11:45:00|2634.7|2634.7|2633.64|2633.64|2634.7|2634.7|2632.7|2632.7|0
1610365800000|2021-01-11 11:50:00|2633.88|2633.88|2632.53|2632.53|2634.92|2634.92|2632.47|2632.47|0
1610366100000|2021-01-11 11:55:00|2632.7|2632.7|2634.15|2634.15|2634.72|2634.72|2632.63|2632.63|0
1610366400000|2021-01-11 12:00:00|2634.32|2634.32|2634.69|2634.69|2636.49|2636.49|2634.32|2634.32|0
1610366700000|2021-01-11 12:05:00|2634.57|2634.57|2634.69|2634.69|2635.82|2635.82|2633.43|2633.43|0
1610367000000|2021-01-11 12:10:00|2634.73|2634.73|2634.49|2634.49|2635.15|2635.15|2633.62|2633.62|0
1610367300000|2021-01-11 12:15:00|2634.55|2634.55|2634.22|2634.22|2634.84|2634.84|2633.78|2633.78|0
1610367600000|2021-01-11 12:20:00|2634.05|2634.05|2631.7|2631.7|2634.55|2634.55|2631.68|2631.68|0
1610367900000|2021-01-11 12:25:00|2631.76|2631.76|2634.17|2634.17|2634.17|2634.17|2629.73|2629.73|0
1610368200000|2021-01-11 12:30:00|2634.51|2634.51|2631.57|2631.57|2634.98|2634.98|2630.73|2630.73|0
1610368500000|2021-01-11 12:35:00|2631.55|2631.55|2631.35|2631.35|2632.19|2632.19|2630.4|2630.4|0
1610368800000|2021-01-11 12:40:00|2631.42|2631.42|2631.34|2631.34|2631.96|2631.96|2630.29|2630.29|0
1610369100000|2021-01-11 12:45:00|2631.67|2631.67|2628|2628|2632.23|2632.23|2627.84|2627.84|0
1610369400000|2021-01-11 12:50:00|2627.95|2627.95|2630.45|2630.45|2631.02|2631.02|2627.86|2627.86|0
1610369700000|2021-01-11 12:55:00|2630.41|2630.41|2628.84|2628.84|2631.42|2631.42|2628.66|2628.66|0
1610370000000|2021-01-11 13:00:00|2628.51|2628.51|2628.93|2628.93|2629.88|2629.88|2626.39|2626.39|0
1610370300000|2021-01-11 13:05:00|2628.64|2628.64|2630.31|2630.31|2631.32|2631.32|2628.52|2628.52|0
1610370600000|2021-01-11 13:10:00|2630.81|2630.81|2634.35|2634.35|2634.74|2634.74|2630.71|2630.71|0
1610370900000|2021-01-11 13:15:00|2634.29|2634.29|2627.7|2627.7|2634.29|2634.29|2627.7|2627.7|0
1610371200000|2021-01-11 13:20:00|2627.66|2627.66|2625.21|2625.21|2627.66|2627.66|2625.1|2625.1|0
1610371500000|2021-01-11 13:25:00|2625.04|2625.04|2623.94|2623.94|2626.36|2626.36|2623.79|2623.79|0
1610371800000|2021-01-11 13:30:00|2623.92|2623.92|2623.87|2623.87|2624.35|2624.35|2622.64|2622.64|0
1610372100000|2021-01-11 13:35:00|2624.03|2624.03|2616.61|2616.61|2624.16|2624.16|2616.5|2616.5|0
1610372400000|2021-01-11 13:40:00|2616.95|2616.95|2616.52|2616.52|2618.18|2618.18|2615.68|2615.68|0
1610372700000|2021-01-11 13:45:00|2616.69|2616.69|2616.27|2616.27|2619.75|2619.75|2616.27|2616.27|0
1610373000000|2021-01-11 13:50:00|2616.24|2616.24|2612.99|2612.99|2616.4|2616.4|2612.77|2612.77|0
1610373300000|2021-01-11 13:55:00|2613.16|2613.16|2614.02|2614.02|2615.28|2615.28|2612.05|2612.05|0
1610373600000|2021-01-11 14:00:00|2613.93|2613.93|2614.42|2614.42|2615.39|2615.39|2613.2|2613.2|0
1610373900000|2021-01-11 14:05:00|2614.26|2614.26|2615.24|2615.24|2616.94|2616.94|2613.61|2613.61|0
1610374200000|2021-01-11 14:10:00|2615.41|2615.41|2608.94|2608.94|2615.72|2615.72|2608.94|2608.94|0
1610374500000|2021-01-11 14:15:00|2608.98|2608.98|2605.62|2605.62|2610.13|2610.13|2605.15|2605.15|0
1610374800000|2021-01-11 14:20:00|2605.73|2605.73|2606.31|2606.31|2608.07|2608.07|2604.95|2604.95|0
1610375100000|2021-01-11 14:25:00|2606.33|2606.33|2607|2607|2607.76|2607.76|2606|2606|0
1610375400000|2021-01-11 14:30:00|2606.94|2606.94|2624.09|2624.09|2624.22|2624.22|2606.73|2606.73|0
1610375700000|2021-01-11 14:35:00|2623.76|2623.76|2632.02|2632.02|2632.48|2632.48|2623.5|2623.5|0
1610376000000|2021-01-11 14:40:00|2632.25|2632.25|2636.2|2636.2|2636.37|2636.37|2631.82|2631.82|0
1610376300000|2021-01-11 14:45:00|2636.53|2636.53|2639.78|2639.78|2640.78|2640.78|2635.06|2635.06|0
1610376600000|2021-01-11 14:50:00|2639.8|2639.8|2642.89|2642.89|2642.89|2642.89|2633.81|2633.81|0
1610376900000|2021-01-11 14:55:00|2643.84|2643.84|2639.53|2639.53|2647.57|2647.57|2639.53|2639.53|0
1610377200000|2021-01-11 15:00:00|2640.03|2640.03|2638.08|2638.08|2642.25|2642.25|2638.02|2638.02|0
1610377500000|2021-01-11 15:05:00|2638.25|2638.25|2636.82|2636.82|2639.64|2639.64|2633.84|2633.84|0
1610377800000|2021-01-11 15:10:00|2636.76|2636.76|2630.86|2630.86|2636.87|2636.87|2630.76|2630.76|0
1610378100000|2021-01-11 15:15:00|2630.97|2630.97|2632.86|2632.86|2634.07|2634.07|2630.64|2630.64|0
1610378400000|2021-01-11 15:20:00|2632.82|2632.82|2633.78|2633.78|2634.82|2634.82|2630.55|2630.55|0
1610378700000|2021-01-11 15:25:00|2633.28|2633.28|2631.35|2631.35|2633.53|2633.53|2628.86|2628.86|0
1610379000000|2021-01-11 15:30:00|2631.52|2631.52|2628.48|2628.48|2631.78|2631.78|2627.94|2627.94|0
1610379300000|2021-01-11 15:35:00|2628.32|2628.32|2624.23|2624.23|2628.76|2628.76|2623.9|2623.9|0
1610379600000|2021-01-11 15:40:00|2624.21|2624.21|2624.18|2624.18|2626.7|2626.7|2624.07|2624.07|0
1610379900000|2021-01-11 15:45:00|2624.27|2624.27|2624.16|2624.16|2624.43|2624.43|2620.89|2620.89|0
1610380200000|2021-01-11 15:50:00|2624.32|2624.32|2626.34|2626.34|2626.41|2626.41|2623.22|2623.22|0
1610380500000|2021-01-11 15:55:00|2626.4|2626.4|2628.34|2628.34|2628.86|2628.86|2625.75|2625.75|0
1610380800000|2021-01-11 16:00:00|2628.67|2628.67|2623.29|2623.29|2628.67|2628.67|2623.24|2623.24|0
1610381100000|2021-01-11 16:05:00|2623.46|2623.46|2623.01|2623.01|2625.91|2625.91|2622.61|2622.61|0
1610381400000|2021-01-11 16:10:00|2623.41|2623.41|2620.88|2620.88|2623.74|2623.74|2618.77|2618.77|0
1610381700000|2021-01-11 16:15:00|2620.89|2620.89|2623.11|2623.11|2624.18|2624.18|2620.89|2620.89|0
1610382000000|2021-01-11 16:20:00|2623.28|2623.28|2623.33|2623.33|2623.83|2623.83|2620.3|2620.3|0
1610382300000|2021-01-11 16:25:00|2623.27|2623.27|2624.75|2624.75|2625.55|2625.55|2622.3|2622.3|0
1610439300000|2021-01-12 08:15:00|2650.15|2650.15|2646.24|2646.24|2650.15|2650.15|2645.07|2645.07|0
1610439600000|2021-01-12 08:20:00|2645.95|2645.95|2644.65|2644.65|2647.99|2647.99|2644|2644|0
1610439900000|2021-01-12 08:25:00|2644.98|2644.98|2642.62|2642.62|2645.47|2645.47|2642.11|2642.11|0
1610440200000|2021-01-12 08:30:00|2642.79|2642.79|2647.54|2647.54|2648.1|2648.1|2642.67|2642.67|0
1610440500000|2021-01-12 08:35:00|2647.66|2647.66|2646.89|2646.89|2650.5|2650.5|2646.16|2646.16|0
1610440800000|2021-01-12 08:40:00|2647.05|2647.05|2650.64|2650.64|2650.64|2650.64|2646.78|2646.78|0
1610441100000|2021-01-12 08:45:00|2650.69|2650.69|2646.3|2646.3|2650.86|2650.86|2645.98|2645.98|0
1610441400000|2021-01-12 08:50:00|2646.41|2646.41|2648.47|2648.47|2648.47|2648.47|2643.99|2643.99|0
1610441700000|2021-01-12 08:55:00|2648.4|2648.4|2652.27|2652.27|2654.54|2654.54|2648.4|2648.4|0
1610442000000|2021-01-12 09:00:00|2651.1|2651.1|2653.25|2653.25|2654.66|2654.66|2651.1|2651.1|0
1610442300000|2021-01-12 09:05:00|2653.27|2653.27|2654.39|2654.39|2656.16|2656.16|2652.26|2652.26|0
1610442600000|2021-01-12 09:10:00|2654.45|2654.45|2660.52|2660.52|2661.55|2661.55|2654.24|2654.24|0
1610442900000|2021-01-12 09:15:00|2660.57|2660.57|2653.56|2653.56|2660.57|2660.57|2653.45|2653.45|0
1610443200000|2021-01-12 09:20:00|2653.6|2653.6|2653.25|2653.25|2656.72|2656.72|2652.97|2652.97|0
1610443500000|2021-01-12 09:25:00|2653.08|2653.08|2649.96|2649.96|2653.7|2653.7|2648.73|2648.73|0
1610443800000|2021-01-12 09:30:00|2650.29|2650.29|2656.34|2656.34|2656.66|2656.66|2650.29|2650.29|0
1610444100000|2021-01-12 09:35:00|2656.43|2656.43|2654.69|2654.69|2656.59|2656.59|2654.06|2654.06|0
1610444400000|2021-01-12 09:40:00|2655.68|2655.68|2655.7|2655.7|2656.83|2656.83|2654.96|2654.96|0
1610444700000|2021-01-12 09:45:00|2656.03|2656.03|2659.07|2659.07|2659.46|2659.46|2656.03|2656.03|0
1610445000000|2021-01-12 09:50:00|2659.13|2659.13|2658.73|2658.73|2662.01|2662.01|2657.41|2657.41|0
1610445300000|2021-01-12 09:55:00|2658.72|2658.72|2654.87|2654.87|2658.72|2658.72|2653.19|2653.19|0
1610445600000|2021-01-12 10:00:00|2654.9|2654.9|2662.04|2662.04|2662.04|2662.04|2654.9|2654.9|0
1610445900000|2021-01-12 10:05:00|2662.38|2662.38|2659.24|2659.24|2662.49|2662.49|2658.29|2658.29|0
1610446200000|2021-01-12 10:10:00|2658.91|2658.91|2660.65|2660.65|2663.19|2663.19|2658.81|2658.81|0
1610446500000|2021-01-12 10:15:00|2660.56|2660.56|2657.91|2657.91|2661.43|2661.43|2657.2|2657.2|0
1610446800000|2021-01-12 10:20:00|2657.74|2657.74|2657.75|2657.75|2660.83|2660.83|2657.23|2657.23|0
1610447100000|2021-01-12 10:25:00|2657.7|2657.7|2656.93|2656.93|2658.46|2658.46|2656.65|2656.65|0
1610447400000|2021-01-12 10:30:00|2657.1|2657.1|2655.74|2655.74|2658.67|2658.67|2655.05|2655.05|0
1610447700000|2021-01-12 10:35:00|2655.86|2655.86|2653.48|2653.48|2655.9|2655.9|2653.37|2653.37|0
1610448000000|2021-01-12 10:40:00|2653.49|2653.49|2650.65|2650.65|2654.97|2654.97|2650.65|2650.65|0
1610448300000|2021-01-12 10:45:00|2650.45|2650.45|2651.91|2651.91|2652.21|2652.21|2649.43|2649.43|0
1610448600000|2021-01-12 10:50:00|2652.24|2652.24|2653.01|2653.01|2653.81|2653.81|2651.2|2651.2|0
1610448900000|2021-01-12 10:55:00|2652.95|2652.95|2652.17|2652.17|2655.14|2655.14|2652.07|2652.07|0
1610449200000|2021-01-12 11:00:00|2652.5|2652.5|2650.93|2650.93|2652.5|2652.5|2649.82|2649.82|0
1610449500000|2021-01-12 11:05:00|2650.9|2650.9|2651.99|2651.99|2654.47|2654.47|2650.68|2650.68|0
1610449800000|2021-01-12 11:10:00|2651.43|2651.43|2648.17|2648.17|2651.5|2651.5|2647.41|2647.41|0
1610450100000|2021-01-12 11:15:00|2648.34|2648.34|2651.88|2651.88|2652.16|2652.16|2648.34|2648.34|0
1610450400000|2021-01-12 11:20:00|2651.89|2651.89|2652.34|2652.34|2653.44|2653.44|2651.43|2651.43|0
1610450700000|2021-01-12 11:25:00|2652.51|2652.51|2653.95|2653.95|2654.5|2654.5|2652.45|2652.45|0
1610451000000|2021-01-12 11:30:00|2653.89|2653.89|2654.04|2654.04|2654.22|2654.22|2652.37|2652.37|0
1610451300000|2021-01-12 11:35:00|2654.15|2654.15|2653|2653|2657.96|2657.96|2653|2653|0
1610451600000|2021-01-12 11:40:00|2653.34|2653.34|2652.78|2652.78|2654.93|2654.93|2651.5|2651.5|0
1610451900000|2021-01-12 11:45:00|2652.79|2652.79|2652.09|2652.09|2653.07|2653.07|2651.13|2651.13|0
1610452200000|2021-01-12 11:50:00|2651.8|2651.8|2651.79|2651.79|2652.68|2652.68|2650.96|2650.96|0
1610452500000|2021-01-12 11:55:00|2651.87|2651.87|2652.62|2652.62|2654.33|2654.33|2651.87|2651.87|0
1610452800000|2021-01-12 12:00:00|2652.57|2652.57|2652.57|2652.57|2654.06|2654.06|2652.51|2652.51|0
1610453100000|2021-01-12 12:05:00|2652.8|2652.8|2652.59|2652.59|2654.54|2654.54|2652.12|2652.12|0
1610453400000|2021-01-12 12:10:00|2652.56|2652.56|2646.83|2646.83|2652.56|2652.56|2646.03|2646.03|0
1610453700000|2021-01-12 12:15:00|2646.77|2646.77|2650.58|2650.58|2651.36|2651.36|2646.72|2646.72|0
1610454000000|2021-01-12 12:20:00|2650.56|2650.56|2652.97|2652.97|2652.97|2652.97|2648.75|2648.75|0
1610454300000|2021-01-12 12:25:00|2652.8|2652.8|2652.4|2652.4|2653.69|2653.69|2652|2652|0
1610454600000|2021-01-12 12:30:00|2652.45|2652.45|2651.13|2651.13|2653.12|2653.12|2651.13|2651.13|0
1610454900000|2021-01-12 12:35:00|2651.25|2651.25|2654.36|2654.36|2654.59|2654.59|2651.23|2651.23|0
1610455200000|2021-01-12 12:40:00|2654.41|2654.41|2654.84|2654.84|2656.45|2656.45|2654.03|2654.03|0
1610455500000|2021-01-12 12:45:00|2655|2655|2657.25|2657.25|2657.9|2657.9|2654.35|2654.35|0
1610455800000|2021-01-12 12:50:00|2657.31|2657.31|2657.19|2657.19|2657.92|2657.92|2657.06|2657.06|0
1610456100000|2021-01-12 12:55:00|2657.08|2657.08|2653.8|2653.8|2657.11|2657.11|2653.8|2653.8|0
1610456400000|2021-01-12 13:00:00|2653.72|2653.72|2652.98|2652.98|2653.77|2653.77|2651.83|2651.83|0
1610456700000|2021-01-12 13:05:00|2653.1|2653.1|2653.11|2653.11|2653.97|2653.97|2651.99|2651.99|0
1610457000000|2021-01-12 13:10:00|2653.28|2653.28|2652.86|2652.86|2653.37|2653.37|2652.51|2652.51|0
1610457300000|2021-01-12 13:15:00|2652.53|2652.53|2653.67|2653.67|2654.03|2654.03|2651.91|2651.91|0
1610457600000|2021-01-12 13:20:00|2653.73|2653.73|2652.58|2652.58|2654.38|2654.38|2652.13|2652.13|0
1610457900000|2021-01-12 13:25:00|2652.75|2652.75|2653.09|2653.09|2653.84|2653.84|2652.05|2652.05|0
1610458200000|2021-01-12 13:30:00|2653.37|2653.37|2656.01|2656.01|2656.18|2656.18|2653.35|2653.35|0
1610458500000|2021-01-12 13:35:00|2655.96|2655.96|2654.18|2654.18|2656.14|2656.14|2652.82|2652.82|0
1610458800000|2021-01-12 13:40:00|2654.01|2654.01|2655.29|2655.29|2655.38|2655.38|2654.01|2654.01|0
1610459100000|2021-01-12 13:45:00|2655.23|2655.23|2652.74|2652.74|2655.23|2655.23|2651.87|2651.87|0
1610459400000|2021-01-12 13:50:00|2652.9|2652.9|2653.54|2653.54|2654.67|2654.67|2652.9|2652.9|0
1610459700000|2021-01-12 13:55:00|2653.59|2653.59|2651.8|2651.8|2653.59|2653.59|2647.15|2647.15|0
1610460000000|2021-01-12 14:00:00|2651.74|2651.74|2653.02|2653.02|2653.92|2653.92|2650.69|2650.69|0
1610460300000|2021-01-12 14:05:00|2652.91|2652.91|2651.47|2651.47|2653.23|2653.23|2650.45|2650.45|0
1610460600000|2021-01-12 14:10:00|2651.25|2651.25|2654.81|2654.81|2654.97|2654.97|2651.25|2651.25|0
1610460900000|2021-01-12 14:15:00|2655.31|2655.31|2658.1|2658.1|2659.92|2659.92|2655.25|2655.25|0
1610461200000|2021-01-12 14:20:00|2657.94|2657.94|2660.92|2660.92|2660.92|2660.92|2657.88|2657.88|0
1610461500000|2021-01-12 14:25:00|2660.59|2660.59|2658.44|2658.44|2660.59|2660.59|2657.63|2657.63|0
1610461800000|2021-01-12 14:30:00|2658.77|2658.77|2655.32|2655.32|2659.57|2659.57|2654.82|2654.82|0
1610462100000|2021-01-12 14:35:00|2654.49|2654.49|2650.62|2650.62|2654.49|2654.49|2649.66|2649.66|0
1610462400000|2021-01-12 14:40:00|2650.68|2650.68|2653.63|2653.63|2658.11|2658.11|2649.9|2649.9|0
1610462700000|2021-01-12 14:45:00|2653.57|2653.57|2649.94|2649.94|2655.11|2655.11|2649.94|2649.94|0
1610463000000|2021-01-12 14:50:00|2649.65|2649.65|2647.23|2647.23|2650.54|2650.54|2642.35|2642.35|0
1610463300000|2021-01-12 14:55:00|2647.06|2647.06|2652.55|2652.55|2652.89|2652.89|2646.1|2646.1|0
1610463600000|2021-01-12 15:00:00|2652.39|2652.39|2649.81|2649.81|2652.53|2652.53|2647.83|2647.83|0
1610463900000|2021-01-12 15:05:00|2649.75|2649.75|2651.4|2651.4|2651.4|2651.4|2648.64|2648.64|0
1610464200000|2021-01-12 15:10:00|2651.23|2651.23|2652.29|2652.29|2652.33|2652.33|2649.77|2649.77|0
1610464500000|2021-01-12 15:15:00|2652.24|2652.24|2653.55|2653.55|2655.54|2655.54|2651.36|2651.36|0
1610464800000|2021-01-12 15:20:00|2653.5|2653.5|2656.06|2656.06|2657.97|2657.97|2653.4|2653.4|0
1610465100000|2021-01-12 15:25:00|2656.24|2656.24|2650.11|2650.11|2656.58|2656.58|2650.02|2650.02|0
1610465400000|2021-01-12 15:30:00|2650.12|2650.12|2653.48|2653.48|2654.61|2654.61|2650.12|2650.12|0
1610465700000|2021-01-12 15:35:00|2653.37|2653.37|2652.59|2652.59|2654.56|2654.56|2651.96|2651.96|0
1610466000000|2021-01-12 15:40:00|2652.54|2652.54|2657.6|2657.6|2658.15|2658.15|2652.41|2652.41|0
1610466300000|2021-01-12 15:45:00|2657.61|2657.61|2657.25|2657.25|2659.73|2659.73|2655.99|2655.99|0
1610466600000|2021-01-12 15:50:00|2657.33|2657.33|2660.46|2660.46|2660.52|2660.52|2657.17|2657.17|0
1610466900000|2021-01-12 15:55:00|2659.67|2659.67|2660.89|2660.89|2662.27|2662.27|2658.26|2658.26|0
1610467200000|2021-01-12 16:00:00|2660.75|2660.75|2654.95|2654.95|2660.91|2660.91|2654.18|2654.18|0
1610467500000|2021-01-12 16:05:00|2654.84|2654.84|2655.51|2655.51|2657.59|2657.59|2654.22|2654.22|0
1610467800000|2021-01-12 16:10:00|2655.46|2655.46|2652.29|2652.29|2657.03|2657.03|2652.29|2652.29|0
1610468100000|2021-01-12 16:15:00|2652.23|2652.23|2654.78|2654.78|2655.06|2655.06|2651.63|2651.63|0
1610468400000|2021-01-12 16:20:00|2655.11|2655.11|2654.42|2654.42|2656.63|2656.63|2653.57|2653.57|0
1610468700000|2021-01-12 16:25:00|2654.38|2654.38|2652.07|2652.07|2657.08|2657.08|2650|2650|0
1610525700000|2021-01-13 08:15:00|2619.69|2619.69|2623.6|2623.6|2623.65|2623.65|2618.6|2618.6|0
1610526000000|2021-01-13 08:20:00|2623.89|2623.89|2622.91|2622.91|2624.53|2624.53|2621.28|2621.28|0
1610526300000|2021-01-13 08:25:00|2622.79|2622.79|2621.13|2621.13|2622.96|2622.96|2617.83|2617.83|0
1610526600000|2021-01-13 08:30:00|2620.8|2620.8|2618.92|2618.92|2621.3|2621.3|2616.87|2616.87|0
1610526900000|2021-01-13 08:35:00|2618.98|2618.98|2630.77|2630.77|2631.14|2631.14|2618.92|2618.92|0
1610527200000|2021-01-13 08:40:00|2630.94|2630.94|2628.29|2628.29|2630.97|2630.97|2627.08|2627.08|0
1610527500000|2021-01-13 08:45:00|2628.25|2628.25|2626.82|2626.82|2632.11|2632.11|2626.59|2626.59|0
1610527800000|2021-01-13 08:50:00|2626.84|2626.84|2625.68|2625.68|2627.63|2627.63|2624.31|2624.31|0
1610528100000|2021-01-13 08:55:00|2625.62|2625.62|2626.18|2626.18|2627.21|2627.21|2623.55|2623.55|0
1610528400000|2021-01-13 09:00:00|2626.15|2626.15|2625.96|2625.96|2626.53|2626.53|2624.08|2624.08|0
1610528700000|2021-01-13 09:05:00|2625.99|2625.99|2626.28|2626.28|2627.72|2627.72|2622.84|2622.84|0
1610529000000|2021-01-13 09:10:00|2626.11|2626.11|2623.74|2623.74|2626.59|2626.59|2623.74|2623.74|0
1610529300000|2021-01-13 09:15:00|2623.83|2623.83|2622.84|2622.84|2626.11|2626.11|2622.73|2622.73|0
1610529600000|2021-01-13 09:20:00|2622.68|2622.68|2623.69|2623.69|2624.89|2624.89|2622.45|2622.45|0
1610529900000|2021-01-13 09:25:00|2624.55|2624.55|2618.13|2618.13|2624.55|2624.55|2617.9|2617.9|0
1610530200000|2021-01-13 09:30:00|2618.04|2618.04|2619.32|2619.32|2621.64|2621.64|2617.88|2617.88|0
1610530500000|2021-01-13 09:35:00|2619.14|2619.14|2614.51|2614.51|2619.43|2619.43|2613.76|2613.76|0
1610530800000|2021-01-13 09:40:00|2614.45|2614.45|2614.19|2614.19|2615.95|2615.95|2613.69|2613.69|0
1610531100000|2021-01-13 09:45:00|2614.52|2614.52|2614.18|2614.18|2616.66|2616.66|2614.18|2614.18|0
1610531400000|2021-01-13 09:50:00|2614.07|2614.07|2612.57|2612.57|2615.23|2615.23|2612.41|2612.41|0
1610531700000|2021-01-13 09:55:00|2612.63|2612.63|2613.21|2613.21|2613.82|2613.82|2612.24|2612.24|0
1610532000000|2021-01-13 10:00:00|2613.16|2613.16|2616.48|2616.48|2617.94|2617.94|2612.94|2612.94|0
1610532300000|2021-01-13 10:05:00|2616.53|2616.53|2617.71|2617.71|2617.84|2617.84|2614.91|2614.91|0
1610532600000|2021-01-13 10:10:00|2618.49|2618.49|2616.4|2616.4|2618.81|2618.81|2614.26|2614.26|0
1610532900000|2021-01-13 10:15:00|2616.47|2616.47|2615.64|2615.64|2618.37|2618.37|2615.55|2615.55|0
1610533200000|2021-01-13 10:20:00|2615.61|2615.61|2614.35|2614.35|2616.21|2616.21|2612.74|2612.74|0
1610533500000|2021-01-13 10:25:00|2614.3|2614.3|2610.36|2610.36|2614.49|2614.49|2609.84|2609.84|0
1610533800000|2021-01-13 10:30:00|2609.87|2609.87|2604.97|2604.97|2611.03|2611.03|2604.4|2604.4|0
1610534100000|2021-01-13 10:35:00|2604.96|2604.96|2604.4|2604.4|2605.47|2605.47|2602.62|2602.62|0
1610534400000|2021-01-13 10:40:00|2604.62|2604.62|2607.28|2607.28|2607.33|2607.33|2604.62|2604.62|0
1610534700000|2021-01-13 10:45:00|2607.39|2607.39|2608.05|2608.05|2609.4|2609.4|2607.39|2607.39|0
1610535000000|2021-01-13 10:50:00|2608.1|2608.1|2612.56|2612.56|2613.3|2613.3|2607.99|2607.99|0
1610535300000|2021-01-13 10:55:00|2612.33|2612.33|2615.57|2615.57|2615.72|2615.72|2611.81|2611.81|0
1610535600000|2021-01-13 11:00:00|2615.24|2615.24|2616.86|2616.86|2618.18|2618.18|2615.01|2615.01|0
1610535900000|2021-01-13 11:05:00|2616.9|2616.9|2616.81|2616.81|2618.96|2618.96|2616.81|2616.81|0
1610536200000|2021-01-13 11:10:00|2616.87|2616.87|2618.27|2618.27|2618.27|2618.27|2615.41|2615.41|0
1610536500000|2021-01-13 11:15:00|2618.2|2618.2|2617.04|2617.04|2620.28|2620.28|2616.79|2616.79|0
1610536800000|2021-01-13 11:20:00|2616.96|2616.96|2616|2616|2617.54|2617.54|2613.76|2613.76|0
1610537100000|2021-01-13 11:25:00|2615.77|2615.77|2612.89|2612.89|2615.77|2615.77|2612.72|2612.72|0
1610537400000|2021-01-13 11:30:00|2612.94|2612.94|2613.69|2613.69|2613.7|2613.7|2611.7|2611.7|0
1610537700000|2021-01-13 11:35:00|2613.8|2613.8|2614.82|2614.82|2614.94|2614.94|2613.76|2613.76|0
1610538000000|2021-01-13 11:40:00|2614.78|2614.78|2615.9|2615.9|2616.56|2616.56|2614.78|2614.78|0
1610538300000|2021-01-13 11:45:00|2615.92|2615.92|2615.06|2615.06|2616.51|2616.51|2614.64|2614.64|0
1610538600000|2021-01-13 11:50:00|2614.9|2614.9|2613.72|2613.72|2615.62|2615.62|2613.39|2613.39|0
1610538900000|2021-01-13 11:55:00|2613.55|2613.55|2616.06|2616.06|2616.92|2616.92|2613.5|2613.5|0
1610539200000|2021-01-13 12:00:00|2616.04|2616.04|2609.06|2609.06|2616.04|2616.04|2609.06|2609.06|0
1610539500000|2021-01-13 12:05:00|2609.28|2609.28|2609.3|2609.3|2609.83|2609.83|2607.17|2607.17|0
1610539800000|2021-01-13 12:10:00|2609.41|2609.41|2612.68|2612.68|2612.84|2612.84|2609.1|2609.1|0
1610540100000|2021-01-13 12:15:00|2612.63|2612.63|2615.1|2615.1|2616.86|2616.86|2612.51|2612.51|0
1610540400000|2021-01-13 12:20:00|2615.04|2615.04|2614.21|2614.21|2615.15|2615.15|2612.91|2612.91|0
1610540700000|2021-01-13 12:25:00|2614.22|2614.22|2615.32|2615.32|2615.56|2615.56|2612.84|2612.84|0
1610541000000|2021-01-13 12:30:00|2615.44|2615.44|2611.88|2611.88|2615.77|2615.77|2610.9|2610.9|0
1610541300000|2021-01-13 12:35:00|2611.82|2611.82|2610.86|2610.86|2611.87|2611.87|2609.96|2609.96|0
1610541600000|2021-01-13 12:40:00|2611.12|2611.12|2612.17|2612.17|2612.17|2612.17|2611.12|2611.12|0
1610541900000|2021-01-13 12:45:00|2612.19|2612.19|2613.92|2613.92|2613.92|2613.92|2611.87|2611.87|0
1610542200000|2021-01-13 12:50:00|2613.87|2613.87|2612.49|2612.49|2613.87|2613.87|2612.42|2612.42|0
1610542500000|2021-01-13 12:55:00|2612.52|2612.52|2613.95|2613.95|2613.95|2613.95|2611.72|2611.72|0
1610542800000|2021-01-13 13:00:00|2613.58|2613.58|2615.66|2615.66|2617.7|2617.7|2613.49|2613.49|0
1610543100000|2021-01-13 13:05:00|2615.27|2615.27|2618.53|2618.53|2618.59|2618.59|2615.19|2615.19|0
1610543400000|2021-01-13 13:10:00|2618.58|2618.58|2612.88|2612.88|2618.58|2618.58|2612.34|2612.34|0
1610543700000|2021-01-13 13:15:00|2612.93|2612.93|2614.7|2614.7|2614.89|2614.89|2612.69|2612.69|0
1610544000000|2021-01-13 13:20:00|2614.76|2614.76|2615.38|2615.38|2615.61|2615.61|2614.47|2614.47|0
1610544300000|2021-01-13 13:25:00|2615.72|2615.72|2618.09|2618.09|2618.46|2618.46|2615.19|2615.19|0
1610544600000|2021-01-13 13:30:00|2618.26|2618.26|2616.85|2616.85|2618.91|2618.91|2616.58|2616.58|0
1610544900000|2021-01-13 13:35:00|2616.84|2616.84|2612.96|2612.96|2617.4|2617.4|2612.52|2612.52|0
1610545200000|2021-01-13 13:40:00|2612.94|2612.94|2611.78|2611.78|2612.94|2612.94|2609.33|2609.33|0
1610545500000|2021-01-13 13:45:00|2611.75|2611.75|2610.15|2610.15|2612.2|2612.2|2608|2608|0
1610545800000|2021-01-13 13:50:00|2610.27|2610.27|2609.62|2609.62|2611.51|2611.51|2609.62|2609.62|0
1610546100000|2021-01-13 13:55:00|2609.67|2609.67|2609.63|2609.63|2611.56|2611.56|2609.4|2609.4|0
1610546400000|2021-01-13 14:00:00|2609.35|2609.35|2611.8|2611.8|2611.86|2611.86|2608.51|2608.51|0
1610546700000|2021-01-13 14:05:00|2611.92|2611.92|2610.36|2610.36|2612.46|2612.46|2610.36|2610.36|0
1610547000000|2021-01-13 14:10:00|2610.86|2610.86|2602.87|2602.87|2610.86|2610.86|2602.87|2602.87|0
1610547300000|2021-01-13 14:15:00|2602.98|2602.98|2604.92|2604.92|2606.82|2606.82|2602.98|2602.98|0
1610547600000|2021-01-13 14:20:00|2604.59|2604.59|2603.43|2603.43|2605.88|2605.88|2602.98|2602.98|0
1610547900000|2021-01-13 14:25:00|2603.76|2603.76|2610.41|2610.41|2610.41|2610.41|2603.76|2603.76|0
1610548200000|2021-01-13 14:30:00|2610.47|2610.47|2614.84|2614.84|2618.22|2618.22|2607.22|2607.22|0
1610548500000|2021-01-13 14:35:00|2614.67|2614.67|2616.84|2616.84|2617.43|2617.43|2612.27|2612.27|0
1610548800000|2021-01-13 14:40:00|2617.07|2617.07|2612.59|2612.59|2618.26|2618.26|2612.16|2612.16|0
1610549100000|2021-01-13 14:45:00|2612.7|2612.7|2612.42|2612.42|2614.17|2614.17|2612.04|2612.04|0
1610549400000|2021-01-13 14:50:00|2612.26|2612.26|2610.49|2610.49|2613.43|2613.43|2609.42|2609.42|0
1610549700000|2021-01-13 14:55:00|2610.53|2610.53|2612.96|2612.96|2614.07|2614.07|2610.53|2610.53|0
1610550000000|2021-01-13 15:00:00|2613.02|2613.02|2609.38|2609.38|2613.96|2613.96|2609.38|2609.38|0
1610550300000|2021-01-13 15:05:00|2609.23|2609.23|2613.01|2613.01|2613.52|2613.52|2605.72|2605.72|0
1610550600000|2021-01-13 15:10:00|2612.85|2612.85|2615.04|2615.04|2615.91|2615.91|2612.85|2612.85|0
1610550900000|2021-01-13 15:15:00|2615.4|2615.4|2614.74|2614.74|2616.42|2616.42|2613.88|2613.88|0
1610551200000|2021-01-13 15:20:00|2614.69|2614.69|2617.41|2617.41|2617.41|2617.41|2612.32|2612.32|0
1610551500000|2021-01-13 15:25:00|2617.23|2617.23|2614.72|2614.72|2617.4|2617.4|2614.05|2614.05|0
1610551800000|2021-01-13 15:30:00|2614.71|2614.71|2611.88|2611.88|2615.27|2615.27|2611.66|2611.66|0
1610552100000|2021-01-13 15:35:00|2611.8|2611.8|2607.66|2607.66|2612.58|2612.58|2607.14|2607.14|0
1610552400000|2021-01-13 15:40:00|2607.64|2607.64|2606.95|2606.95|2608.76|2608.76|2606.16|2606.16|0
1610552700000|2021-01-13 15:45:00|2606.79|2606.79|2603.32|2603.32|2608.46|2608.46|2603.04|2603.04|0
1610553000000|2021-01-13 15:50:00|2603.15|2603.15|2607.07|2607.07|2607.4|2607.4|2602.55|2602.55|0
1610553300000|2021-01-13 15:55:00|2606.74|2606.74|2612.07|2612.07|2612.07|2612.07|2606.42|2606.42|0
1610553600000|2021-01-13 16:00:00|2612.02|2612.02|2611.96|2611.96|2612.97|2612.97|2610.43|2610.43|0
1610553900000|2021-01-13 16:05:00|2612.02|2612.02|2609.02|2609.02|2612.77|2612.77|2608.96|2608.96|0
1610554200000|2021-01-13 16:10:00|2608.86|2608.86|2608.7|2608.7|2609.46|2609.46|2607.14|2607.14|0
1610554500000|2021-01-13 16:15:00|2608.87|2608.87|2612.08|2612.08|2613.12|2613.12|2608.7|2608.7|0
1610554800000|2021-01-13 16:20:00|2612.02|2612.02|2612.1|2612.1|2612.62|2612.62|2610.65|2610.65|0
1610555100000|2021-01-13 16:25:00|2612.05|2612.05|2610.65|2610.65|2613.93|2613.93|2610.54|2610.54|0
1610612100000|2021-01-14 08:15:00|2629.65|2629.65|2632.23|2632.23|2635.63|2635.63|2625.76|2625.76|0
1610612400000|2021-01-14 08:20:00|2632.31|2632.31|2629.6|2629.6|2632.31|2632.31|2628.89|2628.89|0
1610612700000|2021-01-14 08:25:00|2629.77|2629.77|2624.61|2624.61|2630.39|2630.39|2624.61|2624.61|0
1610613000000|2021-01-14 08:30:00|2624.69|2624.69|2617.74|2617.74|2625|2625|2617.44|2617.44|0
1610613300000|2021-01-14 08:35:00|2617.78|2617.78|2617.53|2617.53|2618.04|2618.04|2615.34|2615.34|0
1610613600000|2021-01-14 08:40:00|2617.7|2617.7|2623.02|2623.02|2625.67|2625.67|2617.7|2617.7|0
1610613900000|2021-01-14 08:45:00|2623.19|2623.19|2624.03|2624.03|2624.51|2624.51|2620.7|2620.7|0
1610614200000|2021-01-14 08:50:00|2623.7|2623.7|2623.27|2623.27|2626.02|2626.02|2622.93|2622.93|0
1610614500000|2021-01-14 08:55:00|2623.44|2623.44|2622.16|2622.16|2624.08|2624.08|2621.5|2621.5|0
1610614800000|2021-01-14 09:00:00|2622.33|2622.33|2625.88|2625.88|2625.88|2625.88|2621.37|2621.37|0
1610615100000|2021-01-14 09:05:00|2625.91|2625.91|2626.8|2626.8|2627.65|2627.65|2625.65|2625.65|0
1610615400000|2021-01-14 09:10:00|2626.86|2626.86|2634.58|2634.58|2634.95|2634.95|2626.86|2626.86|0
1610615700000|2021-01-14 09:15:00|2633.94|2633.94|2635.98|2635.98|2638.88|2638.88|2633.24|2633.24|0
1610616000000|2021-01-14 09:20:00|2636.15|2636.15|2637.86|2637.86|2638.14|2638.14|2634.37|2634.37|0
1610616300000|2021-01-14 09:25:00|2637.84|2637.84|2641.79|2641.79|2641.8|2641.8|2636.75|2636.75|0
1610616600000|2021-01-14 09:30:00|2642.12|2642.12|2642.73|2642.73|2644.08|2644.08|2639.25|2639.25|0
1610616900000|2021-01-14 09:35:00|2642.7|2642.7|2644.38|2644.38|2644.42|2644.42|2642.7|2642.7|0
1610617200000|2021-01-14 09:40:00|2644.22|2644.22|2643.87|2643.87|2646.44|2646.44|2642.85|2642.85|0
1610617500000|2021-01-14 09:45:00|2643.53|2643.53|2645.26|2645.26|2645.38|2645.38|2641.57|2641.57|0
1610617800000|2021-01-14 09:50:00|2645.32|2645.32|2644.74|2644.74|2646.5|2646.5|2644.26|2644.26|0
1610618100000|2021-01-14 09:55:00|2644.97|2644.97|2644.52|2644.52|2648.41|2648.41|2644.44|2644.44|0
1610618400000|2021-01-14 10:00:00|2644.5|2644.5|2645.52|2645.52|2645.91|2645.91|2643.61|2643.61|0
1610618700000|2021-01-14 10:05:00|2645.64|2645.64|2643|2643|2647.42|2647.42|2642.95|2642.95|0
1610619000000|2021-01-14 10:10:00|2643.11|2643.11|2645.15|2645.15|2647.74|2647.74|2641.9|2641.9|0
1610619300000|2021-01-14 10:15:00|2645.33|2645.33|2646.97|2646.97|2647.63|2647.63|2644.19|2644.19|0
1610619600000|2021-01-14 10:20:00|2647.3|2647.3|2644|2644|2648.09|2648.09|2643.89|2643.89|0
1610619900000|2021-01-14 10:25:00|2644.17|2644.17|2642.65|2642.65|2644.95|2644.95|2641.52|2641.52|0
1610620200000|2021-01-14 10:30:00|2642.98|2642.98|2643.93|2643.93|2644.85|2644.85|2642.54|2642.54|0
1610620500000|2021-01-14 10:35:00|2643.87|2643.87|2637.51|2637.51|2644.01|2644.01|2637.33|2637.33|0
1610620800000|2021-01-14 10:40:00|2637.84|2637.84|2637.17|2637.17|2639.63|2639.63|2636.8|2636.8|0
1610621100000|2021-01-14 10:45:00|2637.1|2637.1|2637.21|2637.21|2637.6|2637.6|2634.65|2634.65|0
1610621400000|2021-01-14 10:50:00|2637.04|2637.04|2636.31|2636.31|2637.04|2637.04|2633.01|2633.01|0
1610621700000|2021-01-14 10:55:00|2636.37|2636.37|2637.3|2637.3|2637.62|2637.62|2635.48|2635.48|0
1610622000000|2021-01-14 11:00:00|2637.13|2637.13|2638.41|2638.41|2638.97|2638.97|2635.67|2635.67|0
1610622300000|2021-01-14 11:05:00|2638.49|2638.49|2637.28|2637.28|2638.95|2638.95|2637.28|2637.28|0
1610622600000|2021-01-14 11:10:00|2637.36|2637.36|2635.3|2635.3|2637.37|2637.37|2633.49|2633.49|0
1610622900000|2021-01-14 11:15:00|2636.83|2636.83|2637.6|2637.6|2638.77|2638.77|2636.83|2636.83|0
1610623200000|2021-01-14 11:20:00|2637.58|2637.58|2638.49|2638.49|2639.35|2639.35|2637.58|2637.58|0
1610623500000|2021-01-14 11:25:00|2638.55|2638.55|2636.43|2636.43|2638.55|2638.55|2634.92|2634.92|0
1610623800000|2021-01-14 11:30:00|2636.66|2636.66|2636.96|2636.96|2637.96|2637.96|2636.28|2636.28|0
1610624100000|2021-01-14 11:35:00|2636.9|2636.9|2637.06|2637.06|2639.19|2639.19|2636.84|2636.84|0
1610624400000|2021-01-14 11:40:00|2637.05|2637.05|2641.84|2641.84|2641.84|2641.84|2637|2637|0
1610624700000|2021-01-14 11:45:00|2641.78|2641.78|2642.01|2642.01|2642.12|2642.12|2639.92|2639.92|0
1610625000000|2021-01-14 11:50:00|2641.85|2641.85|2643.57|2643.57|2643.57|2643.57|2640.51|2640.51|0
1610625300000|2021-01-14 11:55:00|2643.02|2643.02|2642.78|2642.78|2643.27|2643.27|2640.47|2640.47|0
1610625600000|2021-01-14 12:00:00|2642.95|2642.95|2639.32|2639.32|2643.26|2643.26|2639.32|2639.32|0
1610625900000|2021-01-14 12:05:00|2639.3|2639.3|2638.43|2638.43|2640.28|2640.28|2637.11|2637.11|0
1610626200000|2021-01-14 12:10:00|2638.38|2638.38|2636.08|2636.08|2638.52|2638.52|2636.08|2636.08|0
1610626500000|2021-01-14 12:15:00|2636.13|2636.13|2635.82|2635.82|2637.34|2637.34|2635.55|2635.55|0
1610626800000|2021-01-14 12:20:00|2635.99|2635.99|2634.02|2634.02|2636.71|2636.71|2634.02|2634.02|0
1610627100000|2021-01-14 12:25:00|2634.08|2634.08|2633.82|2633.82|2634.14|2634.14|2632.68|2632.68|0
1610627400000|2021-01-14 12:30:00|2633.86|2633.86|2631.33|2631.33|2633.86|2633.86|2630.93|2630.93|0
1610627700000|2021-01-14 12:35:00|2631.5|2631.5|2631.76|2631.76|2632.78|2632.78|2631.5|2631.5|0
1610628000000|2021-01-14 12:40:00|2631.7|2631.7|2631.61|2631.61|2632.98|2632.98|2630.94|2630.94|0
1610628300000|2021-01-14 12:45:00|2631.59|2631.59|2633.49|2633.49|2633.52|2633.52|2631.11|2631.11|0
1610628600000|2021-01-14 12:50:00|2633.72|2633.72|2632.06|2632.06|2634.17|2634.17|2632.06|2632.06|0
1610628900000|2021-01-14 12:55:00|2632.12|2632.12|2635.64|2635.64|2635.64|2635.64|2632.12|2632.12|0
1610629200000|2021-01-14 13:00:00|2635.8|2635.8|2635.69|2635.69|2635.94|2635.94|2633.48|2633.48|0
1610629500000|2021-01-14 13:05:00|2635.85|2635.85|2634.9|2634.9|2637.1|2637.1|2634.88|2634.88|0
1610629800000|2021-01-14 13:10:00|2634.79|2634.79|2634.8|2634.8|2636.34|2636.34|2634.63|2634.63|0
1610630100000|2021-01-14 13:15:00|2634.77|2634.77|2630.91|2630.91|2634.77|2634.77|2630.06|2630.06|0
1610630400000|2021-01-14 13:20:00|2631.02|2631.02|2625.59|2625.59|2631.72|2631.72|2624.06|2624.06|0
1610630700000|2021-01-14 13:25:00|2625.53|2625.53|2623.36|2623.36|2627.35|2627.35|2623.36|2623.36|0
1610631000000|2021-01-14 13:30:00|2623.19|2623.19|2622.45|2622.45|2623.33|2623.33|2621.03|2621.03|0
1610631300000|2021-01-14 13:35:00|2622.51|2622.51|2623.42|2623.42|2623.59|2623.59|2621.06|2621.06|0
1610631600000|2021-01-14 13:40:00|2623.48|2623.48|2621.76|2621.76|2624.08|2624.08|2621.76|2621.76|0
1610631900000|2021-01-14 13:45:00|2621.65|2621.65|2627.09|2627.09|2627.09|2627.09|2621.31|2621.31|0
1610632200000|2021-01-14 13:50:00|2627.2|2627.2|2625.41|2625.41|2627.45|2627.45|2624.87|2624.87|0
1610632500000|2021-01-14 13:55:00|2625.36|2625.36|2626.04|2626.04|2626.05|2626.05|2623.45|2623.45|0
1610632800000|2021-01-14 14:00:00|2626.21|2626.21|2625.86|2625.86|2626.48|2626.48|2624.37|2624.37|0
1610633100000|2021-01-14 14:05:00|2625.84|2625.84|2625.39|2625.39|2626.71|2626.71|2625.28|2625.28|0
1610633400000|2021-01-14 14:10:00|2625.34|2625.34|2623.87|2623.87|2625.68|2625.68|2622.91|2622.91|0
1610633700000|2021-01-14 14:15:00|2624.11|2624.11|2619.86|2619.86|2624.76|2624.76|2619.41|2619.41|0
1610634000000|2021-01-14 14:20:00|2619.97|2619.97|2617.47|2617.47|2620.12|2620.12|2616.9|2616.9|0
1610634300000|2021-01-14 14:25:00|2617.43|2617.43|2617.18|2617.18|2617.79|2617.79|2615.44|2615.44|0
1610634600000|2021-01-14 14:30:00|2617.23|2617.23|2621.49|2621.49|2626.55|2626.55|2617.23|2617.23|0
1610634900000|2021-01-14 14:35:00|2621.44|2621.44|2626.6|2626.6|2626.6|2626.6|2621.1|2621.1|0
1610635200000|2021-01-14 14:40:00|2626.65|2626.65|2629.23|2629.23|2629.23|2629.23|2624.98|2624.98|0
1610635500000|2021-01-14 14:45:00|2629.17|2629.17|2630.44|2630.44|2630.44|2630.44|2626.84|2626.84|0
1610635800000|2021-01-14 14:50:00|2631.1|2631.1|2631.12|2631.12|2632.83|2632.83|2629.5|2629.5|0
1610636100000|2021-01-14 14:55:00|2630.96|2630.96|2635.14|2635.14|2635.97|2635.97|2630.79|2630.79|0
1610636400000|2021-01-14 15:00:00|2635.47|2635.47|2640.87|2640.87|2641.38|2641.38|2635.43|2635.43|0
1610636700000|2021-01-14 15:05:00|2640.71|2640.71|2636.77|2636.77|2641.5|2641.5|2636.61|2636.61|0
1610637000000|2021-01-14 15:10:00|2636.76|2636.76|2637.2|2637.2|2638.11|2638.11|2634.48|2634.48|0
1610637300000|2021-01-14 15:15:00|2637.03|2637.03|2638.33|2638.33|2639.61|2639.61|2636|2636|0
1610637600000|2021-01-14 15:20:00|2638.49|2638.49|2638.02|2638.02|2640.16|2640.16|2637.28|2637.28|0
1610637900000|2021-01-14 15:25:00|2637.52|2637.52|2637|2637|2640.29|2640.29|2637|2637|0
1610638200000|2021-01-14 15:30:00|2636.83|2636.83|2633.3|2633.3|2637.1|2637.1|2633.3|2633.3|0
1610638500000|2021-01-14 15:35:00|2633.47|2633.47|2629.88|2629.88|2634.36|2634.36|2629.88|2629.88|0
1610638800000|2021-01-14 15:40:00|2629.8|2629.8|2627.22|2627.22|2630.97|2630.97|2626|2626|0
1610639100000|2021-01-14 15:45:00|2627.16|2627.16|2623.52|2623.52|2627.22|2627.22|2623.03|2623.03|0
1610639400000|2021-01-14 15:50:00|2623.57|2623.57|2621.72|2621.72|2624.75|2624.75|2621.23|2621.23|0
1610639700000|2021-01-14 15:55:00|2621.78|2621.78|2622.88|2622.88|2623.07|2623.07|2621.24|2621.24|0
1610640000000|2021-01-14 16:00:00|2622.92|2622.92|2623.44|2623.44|2625.35|2625.35|2622.88|2622.88|0
1610640300000|2021-01-14 16:05:00|2623.5|2623.5|2623.34|2623.34|2625.56|2625.56|2623.34|2623.34|0
1610640600000|2021-01-14 16:10:00|2623.51|2623.51|2626.19|2626.19|2626.88|2626.88|2623.51|2623.51|0
1610640900000|2021-01-14 16:15:00|2626.15|2626.15|2624.72|2624.72|2626.8|2626.8|2623.62|2623.62|0
1610641200000|2021-01-14 16:20:00|2624.73|2624.73|2624.19|2624.19|2625.31|2625.31|2623.48|2623.48|0
1610641500000|2021-01-14 16:25:00|2624.25|2624.25|2625.74|2625.74|2626.05|2626.05|2622.33|2622.33|0
1610698500000|2021-01-15 08:15:00|2615.23|2615.23|2621|2621|2621.67|2621.67|2610.52|2610.52|0
1610698800000|2021-01-15 08:20:00|2620.91|2620.91|2616.48|2616.48|2620.91|2620.91|2612.86|2612.86|0
1610699100000|2021-01-15 08:25:00|2616.81|2616.81|2614.49|2614.49|2617.14|2617.14|2611.89|2611.89|0
1610699400000|2021-01-15 08:30:00|2614.72|2614.72|2615.25|2615.25|2619.62|2619.62|2613.99|2613.99|0
1610699700000|2021-01-15 08:35:00|2615.41|2615.41|2614.27|2614.27|2618.88|2618.88|2614.27|2614.27|0
1610700000000|2021-01-15 08:40:00|2614.21|2614.21|2615.82|2615.82|2618.65|2618.65|2613.52|2613.52|0
1610700300000|2021-01-15 08:45:00|2616.15|2616.15|2609|2609|2616.21|2616.21|2608.95|2608.95|0
1610700600000|2021-01-15 08:50:00|2609.17|2609.17|2613|2613|2613.33|2613.33|2609.17|2609.17|0
1610700900000|2021-01-15 08:55:00|2613.05|2613.05|2618.51|2618.51|2619.66|2619.66|2613.05|2613.05|0
1610701200000|2021-01-15 09:00:00|2619.01|2619.01|2623.54|2623.54|2623.54|2623.54|2617.05|2617.05|0
1610701500000|2021-01-15 09:05:00|2623.21|2623.21|2625.11|2625.11|2626.56|2626.56|2623.04|2623.04|0
1610701800000|2021-01-15 09:10:00|2624.95|2624.95|2627.56|2627.56|2627.56|2627.56|2622.36|2622.36|0
1610702100000|2021-01-15 09:15:00|2627.6|2627.6|2626.89|2626.89|2627.6|2627.6|2624.91|2624.91|0
1610702400000|2021-01-15 09:20:00|2626.95|2626.95|2630.21|2630.21|2630.21|2630.21|2625.52|2625.52|0
1610702700000|2021-01-15 09:25:00|2630.23|2630.23|2625.44|2625.44|2630.39|2630.39|2625.44|2625.44|0
1610703000000|2021-01-15 09:30:00|2625.38|2625.38|2624.19|2624.19|2625.38|2625.38|2620.76|2620.76|0
1610703300000|2021-01-15 09:35:00|2624.21|2624.21|2624.98|2624.98|2627.62|2627.62|2624.21|2624.21|0
1610703600000|2021-01-15 09:40:00|2624.89|2624.89|2627.26|2627.26|2627.26|2627.26|2624.89|2624.89|0
1610703900000|2021-01-15 09:45:00|2627.42|2627.42|2627.15|2627.15|2627.75|2627.75|2626.92|2626.92|0
1610704200000|2021-01-15 09:50:00|2627.65|2627.65|2634.48|2634.48|2636.23|2636.23|2627.48|2627.48|0
1610704500000|2021-01-15 09:55:00|2634.15|2634.15|2634.03|2634.03|2634.15|2634.15|2631.16|2631.16|0
1610704800000|2021-01-15 10:00:00|2634.27|2634.27|2634.69|2634.69|2634.69|2634.69|2631.56|2631.56|0
1610705100000|2021-01-15 10:05:00|2634.87|2634.87|2639.57|2639.57|2640.45|2640.45|2634.87|2634.87|0
1610705400000|2021-01-15 10:10:00|2639.56|2639.56|2639.5|2639.5|2639.59|2639.59|2639.48|2639.48|0
1610705700000|2021-01-15 10:15:00|2636.17|2636.17|2623.27|2623.27|2639.67|2639.67|2623.27|2623.27|0
1610706000000|2021-01-15 10:20:00|2623.15|2623.15|2623.65|2623.65|2624.18|2624.18|2622.2|2622.2|0
1610706300000|2021-01-15 10:25:00|2623.43|2623.43|2625.56|2625.56|2627.66|2627.66|2623.08|2623.08|0
1610706600000|2021-01-15 10:30:00|2625.62|2625.62|2634.12|2634.12|2634.12|2634.12|2625.62|2625.62|0
1610706900000|2021-01-15 10:35:00|2634.21|2634.21|2628.9|2628.9|2635.7|2635.7|2628.9|2628.9|0
1610707200000|2021-01-15 10:40:00|2628.79|2628.79|2627.09|2627.09|2631.89|2631.89|2627.09|2627.09|0
1610707500000|2021-01-15 10:45:00|2627.32|2627.32|2622.61|2622.61|2630.25|2630.25|2622.57|2622.57|0
1610707800000|2021-01-15 10:50:00|2622.57|2622.57|2614.62|2614.62|2622.57|2622.57|2614.51|2614.51|0
1610708100000|2021-01-15 10:55:00|2614.46|2614.46|2613.94|2613.94|2614.66|2614.66|2612.57|2612.57|0
1610708400000|2021-01-15 11:00:00|2614.05|2614.05|2614.8|2614.8|2618.52|2618.52|2614.05|2614.05|0
1610708700000|2021-01-15 11:05:00|2614.69|2614.69|2611.07|2611.07|2614.86|2614.86|2609.31|2609.31|0
1610709000000|2021-01-15 11:10:00|2611.08|2611.08|2609.36|2609.36|2612.65|2612.65|2608.83|2608.83|0
1610709300000|2021-01-15 11:15:00|2609.3|2609.3|2609.32|2609.32|2609.66|2609.66|2607.05|2607.05|0
1610709600000|2021-01-15 11:20:00|2609.2|2609.2|2605.83|2605.83|2609.64|2609.64|2605.83|2605.83|0
1610709900000|2021-01-15 11:25:00|2605.84|2605.84|2609.13|2609.13|2609.18|2609.18|2605.84|2605.84|0
1610710200000|2021-01-15 11:30:00|2609.17|2609.17|2611.81|2611.81|2612.31|2612.31|2608.11|2608.11|0
1610710500000|2021-01-15 11:35:00|2611.86|2611.86|2612.28|2612.28|2614.02|2614.02|2610.46|2610.46|0
1610710800000|2021-01-15 11:40:00|2612.34|2612.34|2610.33|2610.33|2612.8|2612.8|2610.33|2610.33|0
1610711100000|2021-01-15 11:45:00|2610.31|2610.31|2606.76|2606.76|2610.5|2610.5|2606.76|2606.76|0
1610711400000|2021-01-15 11:50:00|2606.72|2606.72|2607|2607|2607.62|2607.62|2604.87|2604.87|0
1610711700000|2021-01-15 11:55:00|2607.02|2607.02|2607.44|2607.44|2609.15|2609.15|2605.85|2605.85|0
1610712000000|2021-01-15 12:00:00|2607.56|2607.56|2607.3|2607.3|2609|2609|2605.91|2605.91|0
1610712300000|2021-01-15 12:05:00|2607.32|2607.32|2598.86|2598.86|2607.58|2607.58|2598.53|2598.53|0
1610712600000|2021-01-15 12:10:00|2598.75|2598.75|2602.02|2602.02|2602.31|2602.31|2597.49|2597.49|0
1610712900000|2021-01-15 12:15:00|2602.13|2602.13|2604.95|2604.95|2605.07|2605.07|2602.13|2602.13|0
1610713200000|2021-01-15 12:20:00|2605.07|2605.07|2607.53|2607.53|2609.48|2609.48|2605.07|2605.07|0
1610713500000|2021-01-15 12:25:00|2607.91|2607.91|2608.37|2608.37|2609.34|2609.34|2607.54|2607.54|0
1610713800000|2021-01-15 12:30:00|2608.31|2608.31|2609.88|2609.88|2610.12|2610.12|2607.95|2607.95|0
1610714100000|2021-01-15 12:35:00|2610.27|2610.27|2610.16|2610.16|2610.88|2610.88|2609.18|2609.18|0
1610714400000|2021-01-15 12:40:00|2610.28|2610.28|2608.42|2608.42|2610.46|2610.46|2607.95|2607.95|0
1610714700000|2021-01-15 12:45:00|2608.36|2608.36|2610.28|2610.28|2610.34|2610.34|2607.89|2607.89|0
1610715000000|2021-01-15 12:50:00|2610.39|2610.39|2611.56|2611.56|2613.32|2613.32|2610.03|2610.03|0
1610715300000|2021-01-15 12:55:00|2611.55|2611.55|2609.87|2609.87|2611.55|2611.55|2608.85|2608.85|0
1610715600000|2021-01-15 13:00:00|2609.75|2609.75|2613.6|2613.6|2613.71|2613.71|2609.72|2609.72|0
1610715900000|2021-01-15 13:05:00|2614.26|2614.26|2616.67|2616.67|2617.05|2617.05|2614.23|2614.23|0
1610716200000|2021-01-15 13:10:00|2616.66|2616.66|2615.05|2615.05|2616.66|2616.66|2614.97|2614.97|0
1610716500000|2021-01-15 13:15:00|2615.01|2615.01|2618.4|2618.4|2618.4|2618.4|2614.4|2614.4|0
1610716800000|2021-01-15 13:20:00|2618.8|2618.8|2618.58|2618.58|2620.68|2620.68|2618.58|2618.58|0
1610717100000|2021-01-15 13:25:00|2618.52|2618.52|2616.22|2616.22|2618.66|2618.66|2615.88|2615.88|0
1610717400000|2021-01-15 13:30:00|2615.72|2615.72|2610.96|2610.96|2616.84|2616.84|2610.78|2610.78|0
1610717700000|2021-01-15 13:35:00|2610.98|2610.98|2611.78|2611.78|2611.78|2611.78|2610.37|2610.37|0
1610718000000|2021-01-15 13:40:00|2612.62|2612.62|2611.07|2611.07|2614.02|2614.02|2610.62|2610.62|0
1610718300000|2021-01-15 13:45:00|2610.98|2610.98|2609.12|2609.12|2610.98|2610.98|2607.95|2607.95|0
1610718600000|2021-01-15 13:50:00|2609.23|2609.23|2606.53|2606.53|2610.35|2610.35|2606.53|2606.53|0
1610718900000|2021-01-15 13:55:00|2606.52|2606.52|2605.81|2605.81|2607.52|2607.52|2605.5|2605.5|0
1610719200000|2021-01-15 14:00:00|2605.69|2605.69|2602.93|2602.93|2605.81|2605.81|2600.84|2600.84|0
1610719500000|2021-01-15 14:05:00|2602.6|2602.6|2602.37|2602.37|2604.36|2604.36|2602.37|2602.37|0
1610719800000|2021-01-15 14:10:00|2602.2|2602.2|2599.99|2599.99|2602.2|2602.2|2599.47|2599.47|0
1610720100000|2021-01-15 14:15:00|2600.05|2600.05|2600.87|2600.87|2601.58|2601.58|2599.22|2599.22|0
1610720400000|2021-01-15 14:20:00|2600.82|2600.82|2606.14|2606.14|2607.42|2607.42|2600.82|2600.82|0
1610720700000|2021-01-15 14:25:00|2606.13|2606.13|2602.4|2602.4|2606.42|2606.42|2600.74|2600.74|0
1610721000000|2021-01-15 14:30:00|2602.46|2602.46|2604.81|2604.81|2604.81|2604.81|2600.31|2600.31|0
1610721300000|2021-01-15 14:35:00|2604.85|2604.85|2599.63|2599.63|2609.65|2609.65|2599.24|2599.24|0
1610721600000|2021-01-15 14:40:00|2600.01|2600.01|2600.82|2600.82|2600.9|2600.9|2594.22|2594.22|0
1610721900000|2021-01-15 14:45:00|2600.71|2600.71|2597.38|2597.38|2601.59|2601.59|2597|2597|0
1610722200000|2021-01-15 14:50:00|2597.05|2597.05|2596.19|2596.19|2597.91|2597.91|2593.93|2593.93|0
1610722500000|2021-01-15 14:55:00|2596.11|2596.11|2593.63|2593.63|2596.11|2596.11|2589.05|2589.05|0
1610722800000|2021-01-15 15:00:00|2593.82|2593.82|2585.07|2585.07|2593.82|2593.82|2585.07|2585.07|0
1610723100000|2021-01-15 15:05:00|2584.9|2584.9|2575.18|2575.18|2585.01|2585.01|2575.18|2575.18|0
1610723400000|2021-01-15 15:10:00|2575.34|2575.34|2573.87|2573.87|2580.7|2580.7|2573.51|2573.51|0
1610723700000|2021-01-15 15:15:00|2573.75|2573.75|2575.26|2575.26|2576.38|2576.38|2572.73|2572.73|0
1610724000000|2021-01-15 15:20:00|2575.31|2575.31|2565.59|2565.59|2575.69|2575.69|2565.59|2565.59|0
1610724300000|2021-01-15 15:25:00|2565.26|2565.26|2570.75|2570.75|2572.5|2572.5|2564.93|2564.93|0
1610724600000|2021-01-15 15:30:00|2570.71|2570.71|2573.96|2573.96|2574.83|2574.83|2567.4|2567.4|0
1610724900000|2021-01-15 15:35:00|2573.84|2573.84|2571.63|2571.63|2576.86|2576.86|2570.45|2570.45|0
1610725200000|2021-01-15 15:40:00|2571.46|2571.46|2576.74|2576.74|2576.74|2576.74|2571.46|2571.46|0
1610725500000|2021-01-15 15:45:00|2576.92|2576.92|2577.16|2577.16|2579.15|2579.15|2575.48|2575.48|0
1610725800000|2021-01-15 15:50:00|2577.33|2577.33|2579.99|2579.99|2581.01|2581.01|2577.01|2577.01|0
1610726100000|2021-01-15 15:55:00|2579.93|2579.93|2586.61|2586.61|2586.87|2586.87|2579.48|2579.48|0
1610726400000|2021-01-15 16:00:00|2586.67|2586.67|2587.52|2587.52|2588.41|2588.41|2580.53|2580.53|0
1610726700000|2021-01-15 16:05:00|2587.68|2587.68|2588.93|2588.93|2590.22|2590.22|2585.87|2585.87|0
1610727000000|2021-01-15 16:10:00|2588.87|2588.87|2588.67|2588.67|2590.57|2590.57|2586.18|2586.18|0
1610727300000|2021-01-15 16:15:00|2588.52|2588.52|2589.93|2589.93|2590.47|2590.47|2587.22|2587.22|0
1610727600000|2021-01-15 16:20:00|2589.97|2589.97|2588.93|2588.93|2590.97|2590.97|2587.68|2587.68|0
1610727900000|2021-01-15 16:25:00|2588.98|2588.98|2589.7|2589.7|2591.73|2591.73|2588.14|2588.14|0
1610957700000|2021-01-18 08:15:00|2581.28|2581.28|2591.11|2591.11|2591.95|2591.95|2581.28|2581.28|0
1610958000000|2021-01-18 08:20:00|2590.61|2590.61|2592.05|2592.05|2593.51|2593.51|2590.38|2590.38|0
1610958300000|2021-01-18 08:25:00|2592.38|2592.38|2590.91|2590.91|2592.95|2592.95|2587.52|2587.52|0
1610958600000|2021-01-18 08:30:00|2590.58|2590.58|2595.98|2595.98|2595.98|2595.98|2588.87|2588.87|0
1610958900000|2021-01-18 08:35:00|2595.48|2595.48|2601.4|2601.4|2602.07|2602.07|2595.37|2595.37|0
1610959200000|2021-01-18 08:40:00|2600.74|2600.74|2600.65|2600.65|2602.05|2602.05|2598.74|2598.74|0
1610959500000|2021-01-18 08:45:00|2600.73|2600.73|2605.13|2605.13|2608.83|2608.83|2600.52|2600.52|0
1610959800000|2021-01-18 08:50:00|2604.74|2604.74|2601.17|2601.17|2604.77|2604.77|2601.17|2601.17|0
1610960100000|2021-01-18 08:55:00|2601|2601|2593.71|2593.71|2601.29|2601.29|2593.5|2593.5|0
1610960400000|2021-01-18 09:00:00|2593.65|2593.65|2595.16|2595.16|2596.76|2596.76|2593.23|2593.23|0
1610960700000|2021-01-18 09:05:00|2595.21|2595.21|2594.06|2594.06|2595.69|2595.69|2591.62|2591.62|0
1610961000000|2021-01-18 09:10:00|2593.89|2593.89|2594.88|2594.88|2595.05|2595.05|2591.49|2591.49|0
1610961300000|2021-01-18 09:15:00|2594.89|2594.89|2597.32|2597.32|2597.32|2597.32|2593.71|2593.71|0
1610961600000|2021-01-18 09:20:00|2597.36|2597.36|2594.48|2594.48|2597.36|2597.36|2592.87|2592.87|0
1610961900000|2021-01-18 09:25:00|2594.43|2594.43|2592.5|2592.5|2594.49|2594.49|2591.34|2591.34|0
1610962200000|2021-01-18 09:30:00|2592.95|2592.95|2590.37|2590.37|2592.95|2592.95|2589.49|2589.49|0
1610962500000|2021-01-18 09:35:00|2589.88|2589.88|2593.92|2593.92|2593.92|2593.92|2589.86|2589.86|0
1610962800000|2021-01-18 09:40:00|2594.26|2594.26|2590.75|2590.75|2594.43|2594.43|2590.4|2590.4|0
1610963100000|2021-01-18 09:45:00|2590.78|2590.78|2586.93|2586.93|2590.82|2590.82|2585.74|2585.74|0
1610963400000|2021-01-18 09:50:00|2587.04|2587.04|2585.24|2585.24|2587.61|2587.61|2585.24|2585.24|0
1610963700000|2021-01-18 09:55:00|2585.2|2585.2|2585.46|2585.46|2587.27|2587.27|2585.09|2585.09|0
1610964000000|2021-01-18 10:00:00|2585.34|2585.34|2589.42|2589.42|2589.42|2589.42|2585.34|2585.34|0
1610964300000|2021-01-18 10:05:00|2589.46|2589.46|2584.89|2584.89|2590.14|2590.14|2584.86|2584.86|0
1610964600000|2021-01-18 10:10:00|2584.9|2584.9|2583.73|2583.73|2585.74|2585.74|2583.73|2583.73|0
1610964900000|2021-01-18 10:15:00|2583.67|2583.67|2586.59|2586.59|2587.51|2587.51|2583.67|2583.67|0
1610965200000|2021-01-18 10:20:00|2586.48|2586.48|2587.05|2587.05|2589.35|2589.35|2586.19|2586.19|0
1610965500000|2021-01-18 10:25:00|2587.07|2587.07|2590.91|2590.91|2590.99|2590.99|2586.7|2586.7|0
1610965800000|2021-01-18 10:30:00|2591.08|2591.08|2591.55|2591.55|2592.91|2592.91|2590.86|2590.86|0
1610966100000|2021-01-18 10:35:00|2591.57|2591.57|2591|2591|2592.03|2592.03|2590.17|2590.17|0
1610966400000|2021-01-18 10:40:00|2590.89|2590.89|2589.65|2589.65|2591.69|2591.69|2589.39|2589.39|0
1610966700000|2021-01-18 10:45:00|2589.48|2589.48|2589.97|2589.97|2590.67|2590.67|2588.6|2588.6|0
1610967000000|2021-01-18 10:50:00|2590.01|2590.01|2590.02|2590.02|2590.29|2590.29|2588.27|2588.27|0
1610967300000|2021-01-18 10:55:00|2589.85|2589.85|2590.25|2590.25|2590.67|2590.67|2589.49|2589.49|0
1610967600000|2021-01-18 11:00:00|2590.75|2590.75|2590.2|2590.2|2590.75|2590.75|2588.64|2588.64|0
1610967900000|2021-01-18 11:05:00|2590.14|2590.14|2590.86|2590.86|2590.86|2590.86|2587.14|2587.14|0
1610968200000|2021-01-18 11:10:00|2590.7|2590.7|2593.43|2593.43|2595.19|2595.19|2590.4|2590.4|0
1610968500000|2021-01-18 11:15:00|2593.6|2593.6|2594.33|2594.33|2594.43|2594.43|2592.94|2592.94|0
1610968800000|2021-01-18 11:20:00|2594.17|2594.17|2592.58|2592.58|2594.17|2594.17|2592.26|2592.26|0
1610969100000|2021-01-18 11:25:00|2592.53|2592.53|2588.71|2588.71|2592.64|2592.64|2588.71|2588.71|0
1610969400000|2021-01-18 11:30:00|2588.74|2588.74|2586.41|2586.41|2588.87|2588.87|2583.94|2583.94|0
1610969700000|2021-01-18 11:35:00|2586.58|2586.58|2582.98|2582.98|2586.79|2586.79|2582.42|2582.42|0
1610970000000|2021-01-18 11:40:00|2583.65|2583.65|2578.72|2578.72|2585.95|2585.95|2578.72|2578.72|0
1610970300000|2021-01-18 11:45:00|2578.78|2578.78|2583.31|2583.31|2583.31|2583.31|2578.78|2578.78|0
1610970600000|2021-01-18 11:50:00|2583.2|2583.2|2583.24|2583.24|2584.98|2584.98|2583.08|2583.08|0
1610970900000|2021-01-18 11:55:00|2582.9|2582.9|2581.76|2581.76|2583.03|2583.03|2579.56|2579.56|0
1610971200000|2021-01-18 12:00:00|2581.54|2581.54|2582.31|2582.31|2582.87|2582.87|2580.31|2580.31|0
1610971500000|2021-01-18 12:05:00|2582.33|2582.33|2583.89|2583.89|2584.22|2584.22|2580.36|2580.36|0
1610971800000|2021-01-18 12:10:00|2583.72|2583.72|2586.65|2586.65|2586.65|2586.65|2582.47|2582.47|0
1610972100000|2021-01-18 12:15:00|2586.82|2586.82|2588.71|2588.71|2590.42|2590.42|2586.82|2586.82|0
1610972400000|2021-01-18 12:20:00|2588.59|2588.59|2589.45|2589.45|2590.02|2590.02|2587.98|2587.98|0
1610972700000|2021-01-18 12:25:00|2589.41|2589.41|2589.15|2589.15|2590.1|2590.1|2588.7|2588.7|0
1610973000000|2021-01-18 12:30:00|2589.48|2589.48|2589.56|2589.56|2590.11|2590.11|2588.63|2588.63|0
1610973300000|2021-01-18 12:35:00|2589.57|2589.57|2591.51|2591.51|2592.49|2592.49|2589.57|2589.57|0
1610973600000|2021-01-18 12:40:00|2591.97|2591.97|2589.83|2589.83|2592.64|2592.64|2589.67|2589.67|0
1610973900000|2021-01-18 12:45:00|2589.8|2589.8|2589.35|2589.35|2590.25|2590.25|2589.35|2589.35|0
1610974200000|2021-01-18 12:50:00|2589.31|2589.31|2587.66|2587.66|2589.76|2589.76|2587.66|2587.66|0
1610974500000|2021-01-18 12:55:00|2587.51|2587.51|2587.85|2587.85|2589.16|2589.16|2587.34|2587.34|0
1610974800000|2021-01-18 13:00:00|2587.86|2587.86|2589.53|2589.53|2589.57|2589.57|2586.98|2586.98|0
1610975100000|2021-01-18 13:05:00|2589.7|2589.7|2588.82|2588.82|2590.34|2590.34|2588.82|2588.82|0
1610975400000|2021-01-18 13:10:00|2588.78|2588.78|2589.44|2589.44|2590.02|2590.02|2588.16|2588.16|0
1610975700000|2021-01-18 13:15:00|2589.5|2589.5|2589.64|2589.64|2589.86|2589.86|2588.96|2588.96|0
1610976000000|2021-01-18 13:20:00|2589.73|2589.73|2591.11|2591.11|2592.98|2592.98|2589.73|2589.73|0
1610976300000|2021-01-18 13:25:00|2591.28|2591.28|2592.38|2592.38|2593.62|2593.62|2591.14|2591.14|0
1610976600000|2021-01-18 13:30:00|2593.04|2593.04|2593.37|2593.37|2593.74|2593.74|2592.9|2592.9|0
1610976900000|2021-01-18 13:35:00|2593.43|2593.43|2593.62|2593.62|2595.04|2595.04|2593.43|2593.43|0
1610977200000|2021-01-18 13:40:00|2593.67|2593.67|2595.35|2595.35|2595.56|2595.56|2593.65|2593.65|0
1610977500000|2021-01-18 13:45:00|2595.31|2595.31|2598.66|2598.66|2598.66|2598.66|2595.09|2595.09|0
1610977800000|2021-01-18 13:50:00|2599.16|2599.16|2597.57|2597.57|2600.86|2600.86|2597.57|2597.57|0
1610978100000|2021-01-18 13:55:00|2597.7|2597.7|2595.13|2595.13|2598.2|2598.2|2595.02|2595.02|0
1610978400000|2021-01-18 14:00:00|2595.36|2595.36|2595.45|2595.45|2597.43|2597.43|2595.02|2595.02|0
1610978700000|2021-01-18 14:05:00|2595.95|2595.95|2598.21|2598.21|2598.21|2598.21|2595.19|2595.19|0
1610979000000|2021-01-18 14:10:00|2598.22|2598.22|2594.45|2594.45|2599.27|2599.27|2594.45|2594.45|0
1610979300000|2021-01-18 14:15:00|2594.44|2594.44|2594.7|2594.7|2595.74|2595.74|2594.44|2594.44|0
1610979600000|2021-01-18 14:20:00|2594.36|2594.36|2588.5|2588.5|2594.36|2594.36|2587.95|2587.95|0
1610979900000|2021-01-18 14:25:00|2588.34|2588.34|2587.85|2587.85|2589.66|2589.66|2587.85|2587.85|0
1610980200000|2021-01-18 14:30:00|2587.9|2587.9|2585.87|2585.87|2589.47|2589.47|2585.87|2585.87|0
1610980500000|2021-01-18 14:35:00|2586.7|2586.7|2592.69|2592.69|2593.23|2593.23|2586.67|2586.67|0
1610980800000|2021-01-18 14:40:00|2592.75|2592.75|2588.01|2588.01|2592.9|2592.9|2587.77|2587.77|0
1610981100000|2021-01-18 14:45:00|2588.17|2588.17|2587.88|2587.88|2588.77|2588.77|2587.6|2587.6|0
1610981400000|2021-01-18 14:50:00|2588.05|2588.05|2591.23|2591.23|2593.17|2593.17|2588.05|2588.05|0
1610981700000|2021-01-18 14:55:00|2591.12|2591.12|2589.22|2589.22|2591.18|2591.18|2589.05|2589.05|0
1610982000000|2021-01-18 15:00:00|2589.39|2589.39|2590.01|2590.01|2592.49|2592.49|2589.22|2589.22|0
1610982300000|2021-01-18 15:05:00|2590.05|2590.05|2592.41|2592.41|2592.63|2592.63|2589.83|2589.83|0
1610982600000|2021-01-18 15:10:00|2592.45|2592.45|2590.94|2590.94|2592.45|2592.45|2588.04|2588.04|0
1610982900000|2021-01-18 15:15:00|2591.27|2591.27|2589.67|2589.67|2592.04|2592.04|2589.33|2589.33|0
1610983200000|2021-01-18 15:20:00|2589.84|2589.84|2592.53|2592.53|2593.1|2593.1|2589.84|2589.84|0
1610983500000|2021-01-18 15:25:00|2592.52|2592.52|2589.8|2589.8|2592.63|2592.63|2589.31|2589.31|0
1610983800000|2021-01-18 15:30:00|2589.63|2589.63|2588.18|2588.18|2589.67|2589.67|2587.91|2587.91|0
1610984100000|2021-01-18 15:35:00|2588.47|2588.47|2588.64|2588.64|2590.08|2590.08|2586.96|2586.96|0
1610984400000|2021-01-18 15:40:00|2588.47|2588.47|2588.49|2588.49|2589.22|2589.22|2588.14|2588.14|0
1610984700000|2021-01-18 15:45:00|2588.16|2588.16|2589.42|2589.42|2589.48|2589.48|2586.53|2586.53|0
1610985000000|2021-01-18 15:50:00|2589.39|2589.39|2592.76|2592.76|2593|2593|2589.06|2589.06|0
1610985300000|2021-01-18 15:55:00|2592.92|2592.92|2594.47|2594.47|2597.04|2597.04|2592.92|2592.92|0
1610985600000|2021-01-18 16:00:00|2594.51|2594.51|2594.79|2594.79|2595.73|2595.73|2594.31|2594.31|0
1610985900000|2021-01-18 16:05:00|2594.92|2594.92|2595.93|2595.93|2596.47|2596.47|2594.75|2594.75|0
1610986200000|2021-01-18 16:10:00|2595.84|2595.84|2595.39|2595.39|2596.97|2596.97|2595.29|2595.29|0
1610986500000|2021-01-18 16:15:00|2595.35|2595.35|2594.65|2594.65|2596.16|2596.16|2594.45|2594.45|0
1610986800000|2021-01-18 16:20:00|2594.66|2594.66|2597.25|2597.25|2597.58|2597.58|2594.52|2594.52|0
1610987100000|2021-01-18 16:25:00|2597.42|2597.42|2601.31|2601.31|2601.31|2601.31|2596.59|2596.59|0
1611044100000|2021-01-19 08:15:00|2631.46|2631.46|2640.33|2640.33|2643.27|2643.27|2629.25|2629.25|0
1611044400000|2021-01-19 08:20:00|2641|2641|2636.22|2636.22|2641|2641|2631.1|2631.1|0
1611044700000|2021-01-19 08:25:00|2636.24|2636.24|2638.02|2638.02|2638.44|2638.44|2635.06|2635.06|0
1611045000000|2021-01-19 08:30:00|2637.21|2637.21|2634.63|2634.63|2637.75|2637.75|2633.23|2633.23|0
1611045300000|2021-01-19 08:35:00|2634.96|2634.96|2634.8|2634.8|2634.96|2634.96|2631.33|2631.33|0
1611045600000|2021-01-19 08:40:00|2634.82|2634.82|2635.93|2635.93|2636.04|2636.04|2633.93|2633.93|0
1611045900000|2021-01-19 08:45:00|2635.89|2635.89|2632.84|2632.84|2635.89|2635.89|2632.64|2632.64|0
1611046200000|2021-01-19 08:50:00|2632.95|2632.95|2631.44|2631.44|2633.69|2633.69|2629.21|2629.21|0
1611046500000|2021-01-19 08:55:00|2631.55|2631.55|2620.12|2620.12|2632.11|2632.11|2618.88|2618.88|0
1611046800000|2021-01-19 09:00:00|2619.79|2619.79|2623.75|2623.75|2624.97|2624.97|2619.15|2619.15|0
1611047100000|2021-01-19 09:05:00|2623.64|2623.64|2621.16|2621.16|2623.64|2623.64|2620.48|2620.48|0
1611047400000|2021-01-19 09:10:00|2621.05|2621.05|2623.14|2623.14|2623.87|2623.87|2620.52|2620.52|0
1611047700000|2021-01-19 09:15:00|2623.47|2623.47|2620.22|2620.22|2623.7|2623.7|2618.69|2618.69|0
1611048000000|2021-01-19 09:20:00|2620.16|2620.16|2620.32|2620.32|2620.78|2620.78|2618.51|2618.51|0
1611048300000|2021-01-19 09:25:00|2620.28|2620.28|2613.21|2613.21|2620.29|2620.29|2612.2|2612.2|0
1611048600000|2021-01-19 09:30:00|2613.09|2613.09|2615.13|2615.13|2616.65|2616.65|2611.17|2611.17|0
1611048900000|2021-01-19 09:35:00|2615.3|2615.3|2616.8|2616.8|2617.62|2617.62|2615.12|2615.12|0
1611049200000|2021-01-19 09:40:00|2616.75|2616.75|2615.71|2615.71|2617.77|2617.77|2615.3|2615.3|0
1611049500000|2021-01-19 09:45:00|2615.66|2615.66|2615.52|2615.52|2617.92|2617.92|2615.27|2615.27|0
1611049800000|2021-01-19 09:50:00|2615.5|2615.5|2617.27|2617.27|2617.27|2617.27|2615.33|2615.33|0
1611050100000|2021-01-19 09:55:00|2617.32|2617.32|2615.7|2615.7|2619.1|2619.1|2614.81|2614.81|0
1611050400000|2021-01-19 10:00:00|2615.74|2615.74|2613.84|2613.84|2616.49|2616.49|2613.84|2613.84|0
1611050700000|2021-01-19 10:05:00|2613.76|2613.76|2607.9|2607.9|2613.91|2613.91|2607.9|2607.9|0
1611051000000|2021-01-19 10:10:00|2607.96|2607.96|2606.98|2606.98|2609.12|2609.12|2606.84|2606.84|0
1611051300000|2021-01-19 10:15:00|2606.94|2606.94|2606.36|2606.36|2607.43|2607.43|2605.23|2605.23|0
1611051600000|2021-01-19 10:20:00|2606.42|2606.42|2606|2606|2607.65|2607.65|2605.73|2605.73|0
1611051900000|2021-01-19 10:25:00|2605.95|2605.95|2606.26|2606.26|2607.64|2607.64|2604.56|2604.56|0
1611052200000|2021-01-19 10:30:00|2606.18|2606.18|2602.6|2602.6|2606.18|2606.18|2602.2|2602.2|0
1611052500000|2021-01-19 10:35:00|2603.12|2603.12|2604.49|2604.49|2604.49|2604.49|2602.66|2602.66|0
1611052800000|2021-01-19 10:40:00|2604.53|2604.53|2603.31|2603.31|2605.23|2605.23|2602.65|2602.65|0
1611053100000|2021-01-19 10:45:00|2603.46|2603.46|2603.16|2603.16|2604.37|2604.37|2602.27|2602.27|0
1611053400000|2021-01-19 10:50:00|2602.88|2602.88|2603.64|2603.64|2603.88|2603.88|2602.54|2602.54|0
1611053700000|2021-01-19 10:55:00|2603.31|2603.31|2601.16|2601.16|2603.63|2603.63|2600.89|2600.89|0
1611054000000|2021-01-19 11:00:00|2601|2601|2601.62|2601.62|2602.82|2602.82|2600.21|2600.21|0
1611054300000|2021-01-19 11:05:00|2601.67|2601.67|2601.75|2601.75|2602.41|2602.41|2601.29|2601.29|0
1611054600000|2021-01-19 11:10:00|2601.59|2601.59|2608.02|2608.02|2608.03|2608.03|2600.79|2600.79|0
1611054900000|2021-01-19 11:15:00|2607.79|2607.79|2609.63|2609.63|2609.91|2609.91|2606.52|2606.52|0
1611055200000|2021-01-19 11:20:00|2609.59|2609.59|2610.45|2610.45|2611.05|2611.05|2609|2609|0
1611055500000|2021-01-19 11:25:00|2610.08|2610.08|2610.26|2610.26|2610.43|2610.43|2608.51|2608.51|0
1611055800000|2021-01-19 11:30:00|2610.35|2610.35|2614.63|2614.63|2615.51|2615.51|2610.33|2610.33|0
1611056100000|2021-01-19 11:35:00|2614.59|2614.59|2613.24|2613.24|2616.23|2616.23|2612.56|2612.56|0
1611056400000|2021-01-19 11:40:00|2613.12|2613.12|2612.07|2612.07|2613.12|2613.12|2610.99|2610.99|0
1611056700000|2021-01-19 11:45:00|2611.91|2611.91|2610.56|2610.56|2612.09|2612.09|2609.53|2609.53|0
1611057000000|2021-01-19 11:50:00|2610.45|2610.45|2609.54|2609.54|2610.95|2610.95|2608.16|2608.16|0
1611057300000|2021-01-19 11:55:00|2609.04|2609.04|2608.73|2608.73|2609.36|2609.36|2608.38|2608.38|0
1611057600000|2021-01-19 12:00:00|2608.54|2608.54|2609.2|2609.2|2609.93|2609.93|2606.9|2606.9|0
1611057900000|2021-01-19 12:05:00|2609.16|2609.16|2606.21|2606.21|2609.21|2609.21|2605.85|2605.85|0
1611058200000|2021-01-19 12:10:00|2606.12|2606.12|2604.4|2604.4|2606.28|2606.28|2603.79|2603.79|0
1611058500000|2021-01-19 12:15:00|2604.57|2604.57|2599.89|2599.89|2605.05|2605.05|2599.3|2599.3|0
1611058800000|2021-01-19 12:20:00|2599.72|2599.72|2600|2600|2600.62|2600.62|2599.08|2599.08|0
1611059100000|2021-01-19 12:25:00|2599.83|2599.83|2599.98|2599.98|2600.45|2600.45|2598.27|2598.27|0
1611059400000|2021-01-19 12:30:00|2599.94|2599.94|2595.39|2595.39|2599.94|2599.94|2593.13|2593.13|0
1611059700000|2021-01-19 12:35:00|2595.3|2595.3|2595.67|2595.67|2596.1|2596.1|2594.65|2594.65|0
1611060000000|2021-01-19 12:40:00|2595.85|2595.85|2596.24|2596.24|2596.36|2596.36|2594.54|2594.54|0
1611060300000|2021-01-19 12:45:00|2596.36|2596.36|2603.34|2603.34|2604.07|2604.07|2596.36|2596.36|0
1611060600000|2021-01-19 12:50:00|2603.29|2603.29|2602.42|2602.42|2603.48|2603.48|2600.77|2600.77|0
1611060900000|2021-01-19 12:55:00|2602.08|2602.08|2603.63|2603.63|2605|2605|2602.08|2602.08|0
1611061200000|2021-01-19 13:00:00|2603.59|2603.59|2601.44|2601.44|2604.49|2604.49|2601.42|2601.42|0
1611061500000|2021-01-19 13:05:00|2601.39|2601.39|2601.25|2601.25|2601.44|2601.44|2600.41|2600.41|0
1611061800000|2021-01-19 13:10:00|2601.42|2601.42|2605.66|2605.66|2606.2|2606.2|2601.08|2601.08|0
1611062100000|2021-01-19 13:15:00|2605.49|2605.49|2601.25|2601.25|2605.66|2605.66|2599.74|2599.74|0
1611062400000|2021-01-19 13:20:00|2601.13|2601.13|2603.37|2603.37|2604.21|2604.21|2600.96|2600.96|0
1611062700000|2021-01-19 13:25:00|2603.53|2603.53|2602.36|2602.36|2603.64|2603.64|2601.66|2601.66|0
1611063000000|2021-01-19 13:30:00|2602.32|2602.32|2605.01|2605.01|2605.16|2605.16|2601.93|2601.93|0
1611063300000|2021-01-19 13:35:00|2604.95|2604.95|2601.28|2601.28|2604.95|2604.95|2600.41|2600.41|0
1611063600000|2021-01-19 13:40:00|2601.25|2601.25|2603.51|2603.51|2604.12|2604.12|2601.19|2601.19|0
1611063900000|2021-01-19 13:45:00|2603.4|2603.4|2604.3|2604.3|2605.36|2605.36|2603.4|2603.4|0
1611064200000|2021-01-19 13:50:00|2604.25|2604.25|2606.03|2606.03|2606.08|2606.08|2603.9|2603.9|0
1611064500000|2021-01-19 13:55:00|2606.08|2606.08|2605.84|2605.84|2606.08|2606.08|2605.15|2605.15|0
1611064800000|2021-01-19 14:00:00|2605.8|2605.8|2604.23|2604.23|2605.87|2605.87|2602.19|2602.19|0
1611065100000|2021-01-19 14:05:00|2604.4|2604.4|2603.89|2603.89|2605.91|2605.91|2603.42|2603.42|0
1611065400000|2021-01-19 14:10:00|2603.82|2603.82|2608.52|2608.52|2609.2|2609.2|2603.82|2603.82|0
1611065700000|2021-01-19 14:15:00|2608.64|2608.64|2610.58|2610.58|2610.9|2610.9|2607.68|2607.68|0
1611066000000|2021-01-19 14:20:00|2610.69|2610.69|2610.85|2610.85|2611.38|2611.38|2609.59|2609.59|0
1611066300000|2021-01-19 14:25:00|2610.84|2610.84|2607.27|2607.27|2610.84|2610.84|2606.76|2606.76|0
1611066600000|2021-01-19 14:30:00|2607.43|2607.43|2603.97|2603.97|2607.56|2607.56|2601.98|2601.98|0
1611066900000|2021-01-19 14:35:00|2604|2604|2601.84|2601.84|2606.41|2606.41|2601.63|2601.63|0
1611067200000|2021-01-19 14:40:00|2601.73|2601.73|2601.39|2601.39|2602.42|2602.42|2599.7|2599.7|0
1611067500000|2021-01-19 14:45:00|2601.35|2601.35|2595.97|2595.97|2601.86|2601.86|2595.36|2595.36|0
1611067800000|2021-01-19 14:50:00|2595.81|2595.81|2590.96|2590.96|2596.63|2596.63|2590.96|2590.96|0
1611068100000|2021-01-19 14:55:00|2590.94|2590.94|2590.17|2590.17|2590.94|2590.94|2585.13|2585.13|0
1611068400000|2021-01-19 15:00:00|2589.85|2589.85|2586.73|2586.73|2590.57|2590.57|2584.45|2584.45|0
1611068700000|2021-01-19 15:05:00|2586.77|2586.77|2588.42|2588.42|2589.26|2589.26|2586.5|2586.5|0
1611069000000|2021-01-19 15:10:00|2588.31|2588.31|2590.42|2590.42|2592.01|2592.01|2587.55|2587.55|0
1611069300000|2021-01-19 15:15:00|2590.26|2590.26|2590.91|2590.91|2591.32|2591.32|2588.53|2588.53|0
1611069600000|2021-01-19 15:20:00|2590.73|2590.73|2589.6|2589.6|2591.54|2591.54|2589|2589|0
1611069900000|2021-01-19 15:25:00|2589.64|2589.64|2595.84|2595.84|2596.12|2596.12|2589.64|2589.64|0
1611070200000|2021-01-19 15:30:00|2595.5|2595.5|2598.2|2598.2|2598.62|2598.62|2594.31|2594.31|0
1611070500000|2021-01-19 15:35:00|2598.21|2598.21|2601.03|2601.03|2602.2|2602.2|2597.5|2597.5|0
1611070800000|2021-01-19 15:40:00|2600.86|2600.86|2604.64|2604.64|2604.64|2604.64|2600.8|2600.8|0
1611071100000|2021-01-19 15:45:00|2604.52|2604.52|2607.08|2607.08|2607.1|2607.1|2602.32|2602.32|0
1611071400000|2021-01-19 15:50:00|2607.12|2607.12|2607.21|2607.21|2607.97|2607.97|2605.84|2605.84|0
1611071700000|2021-01-19 15:55:00|2607.38|2607.38|2604.61|2604.61|2608.67|2608.67|2604.27|2604.27|0
1611072000000|2021-01-19 16:00:00|2604.27|2604.27|2606.41|2606.41|2607.29|2607.29|2603.44|2603.44|0
1611072300000|2021-01-19 16:05:00|2606.25|2606.25|2601.32|2601.32|2606.25|2606.25|2600.43|2600.43|0
1611072600000|2021-01-19 16:10:00|2601.15|2601.15|2603.49|2603.49|2603.49|2603.49|2600.01|2600.01|0
1611072900000|2021-01-19 16:15:00|2603.48|2603.48|2602.5|2602.5|2604.25|2604.25|2600.26|2600.26|0
1611073200000|2021-01-19 16:20:00|2602.17|2602.17|2601.8|2601.8|2603.52|2603.52|2600.77|2600.77|0
1611073500000|2021-01-19 16:25:00|2601.86|2601.86|2602.04|2602.04|2603.6|2603.6|2600.6|2600.6|0
1611130500000|2021-01-20 08:15:00|2579.31|2579.31|2577.89|2577.89|2579.4|2579.4|2570.05|2570.05|0
1611130800000|2021-01-20 08:20:00|2577.8|2577.8|2573.01|2573.01|2578.11|2578.11|2570.87|2570.87|0
1611131100000|2021-01-20 08:25:00|2572.93|2572.93|2566.79|2566.79|2572.93|2572.93|2565.57|2565.57|0
1611131400000|2021-01-20 08:30:00|2566.84|2566.84|2565.99|2565.99|2569.86|2569.86|2565.77|2565.77|0
1611131700000|2021-01-20 08:35:00|2565.94|2565.94|2570.73|2570.73|2571.11|2571.11|2564.55|2564.55|0
1611132000000|2021-01-20 08:40:00|2570.61|2570.61|2578.63|2578.63|2579.7|2579.7|2568.59|2568.59|0
1611132300000|2021-01-20 08:45:00|2578.4|2578.4|2573.9|2573.9|2580.47|2580.47|2572.57|2572.57|0
1611132600000|2021-01-20 08:50:00|2574.07|2574.07|2571.93|2571.93|2575.85|2575.85|2570.8|2570.8|0
1611132900000|2021-01-20 08:55:00|2571.96|2571.96|2576.91|2576.91|2576.94|2576.94|2571.96|2571.96|0
1611133200000|2021-01-20 09:00:00|2576.95|2576.95|2574.39|2574.39|2577.59|2577.59|2573.72|2573.72|0
1611133500000|2021-01-20 09:05:00|2574.22|2574.22|2576.12|2576.12|2578.19|2578.19|2573.56|2573.56|0
1611133800000|2021-01-20 09:10:00|2576.45|2576.45|2571.25|2571.25|2576.49|2576.49|2571.25|2571.25|0
1611134100000|2021-01-20 09:15:00|2571.41|2571.41|2583.11|2583.11|2583.11|2583.11|2571.08|2571.08|0
1611134400000|2021-01-20 09:20:00|2583.05|2583.05|2585.2|2585.2|2587.15|2587.15|2582.47|2582.47|0
1611134700000|2021-01-20 09:25:00|2585.08|2585.08|2583.52|2583.52|2585.5|2585.5|2582.02|2582.02|0
1611135000000|2021-01-20 09:30:00|2583.35|2583.35|2579.5|2579.5|2583.99|2583.99|2579.27|2579.27|0
1611135300000|2021-01-20 09:35:00|2579.66|2579.66|2579.88|2579.88|2581.84|2581.84|2579.09|2579.09|0
1611135600000|2021-01-20 09:40:00|2579.89|2579.89|2585.04|2585.04|2585.11|2585.11|2579.72|2579.72|0
1611135900000|2021-01-20 09:45:00|2585.08|2585.08|2583.55|2583.55|2585.12|2585.12|2582.12|2582.12|0
1611136200000|2021-01-20 09:50:00|2583.5|2583.5|2584.48|2584.48|2585.95|2585.95|2582.38|2582.38|0
1611136500000|2021-01-20 09:55:00|2584.45|2584.45|2587.32|2587.32|2587.57|2587.57|2583.99|2583.99|0
1611136800000|2021-01-20 10:00:00|2587.36|2587.36|2586.37|2586.37|2587.85|2587.85|2585.3|2585.3|0
1611137100000|2021-01-20 10:05:00|2585.88|2585.88|2587.15|2587.15|2587.78|2587.78|2583.14|2583.14|0
1611137400000|2021-01-20 10:10:00|2587.32|2587.32|2585.43|2585.43|2589.15|2589.15|2584.77|2584.77|0
1611137700000|2021-01-20 10:15:00|2585.51|2585.51|2584.69|2584.69|2587.08|2587.08|2584.23|2584.23|0
1611138000000|2021-01-20 10:20:00|2584.52|2584.52|2582.94|2582.94|2585.86|2585.86|2582.24|2582.24|0
1611138300000|2021-01-20 10:25:00|2582.88|2582.88|2581.55|2581.55|2582.88|2582.88|2581.02|2581.02|0
1611138600000|2021-01-20 10:30:00|2581.71|2581.71|2579.89|2579.89|2582.86|2582.86|2578.59|2578.59|0
1611138900000|2021-01-20 10:35:00|2579.77|2579.77|2579.1|2579.1|2580.13|2580.13|2577.47|2577.47|0
1611139200000|2021-01-20 10:40:00|2579.02|2579.02|2581.74|2581.74|2581.94|2581.94|2578.6|2578.6|0
1611139500000|2021-01-20 10:45:00|2581.69|2581.69|2577.7|2577.7|2581.69|2581.69|2576.68|2576.68|0
1611139800000|2021-01-20 10:50:00|2577.66|2577.66|2575.45|2575.45|2577.66|2577.66|2574.9|2574.9|0
1611140100000|2021-01-20 10:55:00|2575.5|2575.5|2575.32|2575.32|2576.17|2576.17|2573.14|2573.14|0
1611140400000|2021-01-20 11:00:00|2575.3|2575.3|2577.02|2577.02|2578.42|2578.42|2575.3|2575.3|0
1611140700000|2021-01-20 11:05:00|2577.15|2577.15|2576.08|2576.08|2579.42|2579.42|2576.08|2576.08|0
1611141000000|2021-01-20 11:10:00|2575.58|2575.58|2572.1|2572.1|2575.58|2575.58|2571.64|2571.64|0
1611141300000|2021-01-20 11:15:00|2572.15|2572.15|2566.44|2566.44|2572.41|2572.41|2566.44|2566.44|0
1611141600000|2021-01-20 11:20:00|2566.04|2566.04|2565.72|2565.72|2566.61|2566.61|2565.04|2565.04|0
1611141900000|2021-01-20 11:25:00|2565.76|2565.76|2564.64|2564.64|2566.45|2566.45|2564.44|2564.44|0
1611142200000|2021-01-20 11:30:00|2564.61|2564.61|2567.68|2567.68|2567.68|2567.68|2563.24|2563.24|0
1611142500000|2021-01-20 11:35:00|2567.77|2567.77|2568.58|2568.58|2568.58|2568.58|2565.49|2565.49|0
1611142800000|2021-01-20 11:40:00|2568.64|2568.64|2567.07|2567.07|2569.76|2569.76|2566.41|2566.41|0
1611143100000|2021-01-20 11:45:00|2567.02|2567.02|2565.17|2565.17|2567.02|2567.02|2564.1|2564.1|0
1611143400000|2021-01-20 11:50:00|2565|2565|2564.51|2564.51|2565.82|2565.82|2563.79|2563.79|0
1611143700000|2021-01-20 11:55:00|2564.55|2564.55|2561.49|2561.49|2566.83|2566.83|2561.32|2561.32|0
1611144000000|2021-01-20 12:00:00|2561.6|2561.6|2563.47|2563.47|2566.13|2566.13|2561.6|2561.6|0
1611144300000|2021-01-20 12:05:00|2563.3|2563.3|2563.02|2563.02|2563.34|2563.34|2560.77|2560.77|0
1611144600000|2021-01-20 12:10:00|2563.06|2563.06|2564.54|2564.54|2564.54|2564.54|2562.88|2562.88|0
1611144900000|2021-01-20 12:15:00|2564.66|2564.66|2565.6|2565.6|2566.26|2566.26|2563.48|2563.48|0
1611145200000|2021-01-20 12:20:00|2565.48|2565.48|2565.4|2565.4|2565.76|2565.76|2563.55|2563.55|0
1611145500000|2021-01-20 12:25:00|2565.45|2565.45|2563.28|2563.28|2566.19|2566.19|2562.78|2562.78|0
1611145800000|2021-01-20 12:30:00|2563.12|2563.12|2565.64|2565.64|2566.07|2566.07|2563.12|2563.12|0
1611146100000|2021-01-20 12:35:00|2565.58|2565.58|2564.33|2564.33|2565.63|2565.63|2563.82|2563.82|0
1611146400000|2021-01-20 12:40:00|2564.16|2564.16|2563.34|2563.34|2564.16|2564.16|2561.57|2561.57|0
1611146700000|2021-01-20 12:45:00|2563.29|2563.29|2564.82|2564.82|2566.3|2566.3|2562.83|2562.83|0
1611147000000|2021-01-20 12:50:00|2564.93|2564.93|2563.89|2563.89|2566.14|2566.14|2563.44|2563.44|0
1611147300000|2021-01-20 12:55:00|2563.73|2563.73|2565.78|2565.78|2565.95|2565.95|2563.13|2563.13|0
1611147600000|2021-01-20 13:00:00|2566.01|2566.01|2566.38|2566.38|2566.45|2566.45|2563.72|2563.72|0
1611147900000|2021-01-20 13:05:00|2566.55|2566.55|2562.54|2562.54|2566.59|2566.59|2562.48|2562.48|0
1611148200000|2021-01-20 13:10:00|2562.48|2562.48|2560.84|2560.84|2563.17|2563.17|2560.68|2560.68|0
1611148500000|2021-01-20 13:15:00|2560.73|2560.73|2558.46|2558.46|2560.75|2560.75|2557.25|2557.25|0
1611148800000|2021-01-20 13:20:00|2558.34|2558.34|2559.04|2559.04|2559.77|2559.77|2557.89|2557.89|0
1611149100000|2021-01-20 13:25:00|2559.38|2559.38|2558.22|2558.22|2560.05|2560.05|2558.09|2558.09|0
1611149400000|2021-01-20 13:30:00|2558.28|2558.28|2560.31|2560.31|2560.57|2560.57|2558.26|2558.26|0
1611149700000|2021-01-20 13:35:00|2560.14|2560.14|2557.05|2557.05|2560.3|2560.3|2557.05|2557.05|0
1611150000000|2021-01-20 13:40:00|2556.99|2556.99|2557.41|2557.41|2558.53|2558.53|2556.86|2556.86|0
1611150300000|2021-01-20 13:45:00|2557.34|2557.34|2558.2|2558.2|2559.96|2559.96|2557.32|2557.32|0
1611150600000|2021-01-20 13:50:00|2557.7|2557.7|2557.75|2557.75|2558.79|2558.79|2557.3|2557.3|0
1611150900000|2021-01-20 13:55:00|2557.69|2557.69|2559.53|2559.53|2559.71|2559.71|2557.69|2557.69|0
1611151200000|2021-01-20 14:00:00|2559.55|2559.55|2567.08|2567.08|2567.36|2567.36|2559.34|2559.34|0
1611151500000|2021-01-20 14:05:00|2567.14|2567.14|2565.81|2565.81|2567.92|2567.92|2565.57|2565.57|0
1611151800000|2021-01-20 14:10:00|2565.77|2565.77|2566.64|2566.64|2567.94|2567.94|2565.08|2565.08|0
1611152100000|2021-01-20 14:15:00|2566.59|2566.59|2564.3|2564.3|2566.85|2566.85|2564.2|2564.2|0
1611152400000|2021-01-20 14:20:00|2564.25|2564.25|2567.07|2567.07|2568.7|2568.7|2564.25|2564.25|0
1611152700000|2021-01-20 14:25:00|2567.23|2567.23|2570.17|2570.17|2570.22|2570.22|2567.23|2567.23|0
1611153000000|2021-01-20 14:30:00|2570.13|2570.13|2567.49|2567.49|2570.13|2570.13|2566.93|2566.93|0
1611153300000|2021-01-20 14:35:00|2567.44|2567.44|2571.32|2571.32|2574.74|2574.74|2567.43|2567.43|0
1611153600000|2021-01-20 14:40:00|2571.38|2571.38|2571.11|2571.11|2571.97|2571.97|2566.93|2566.93|0
1611153900000|2021-01-20 14:45:00|2571.15|2571.15|2565.77|2565.77|2571.9|2571.9|2565.06|2565.06|0
1611154200000|2021-01-20 14:50:00|2565.73|2565.73|2564.45|2564.45|2565.73|2565.73|2562.33|2562.33|0
1611154500000|2021-01-20 14:55:00|2564.62|2564.62|2572.46|2572.46|2572.46|2572.46|2564.62|2564.62|0
1611154800000|2021-01-20 15:00:00|2572.3|2572.3|2572.56|2572.56|2573.13|2573.13|2570.21|2570.21|0
1611155100000|2021-01-20 15:05:00|2572.39|2572.39|2570.27|2570.27|2574.08|2574.08|2569.76|2569.76|0
1611155400000|2021-01-20 15:10:00|2570.33|2570.33|2567.09|2567.09|2571.29|2571.29|2567.09|2567.09|0
1611155700000|2021-01-20 15:15:00|2566.97|2566.97|2569.23|2569.23|2570.04|2570.04|2566.28|2566.28|0
1611156000000|2021-01-20 15:20:00|2569.19|2569.19|2573.45|2573.45|2573.89|2573.89|2569.04|2569.04|0
1611156300000|2021-01-20 15:25:00|2573.51|2573.51|2578.42|2578.42|2578.42|2578.42|2573.18|2573.18|0
1611156600000|2021-01-20 15:30:00|2578.38|2578.38|2579.72|2579.72|2579.94|2579.94|2576.65|2576.65|0
1611156900000|2021-01-20 15:35:00|2579.66|2579.66|2579.83|2579.83|2579.83|2579.83|2576.44|2576.44|0
1611157200000|2021-01-20 15:40:00|2579.77|2579.77|2580.45|2580.45|2581.14|2581.14|2578.47|2578.47|0
1611157500000|2021-01-20 15:45:00|2580.51|2580.51|2578.91|2578.91|2581.53|2581.53|2577.92|2577.92|0
1611157800000|2021-01-20 15:50:00|2578.87|2578.87|2579.73|2579.73|2579.73|2579.73|2578.34|2578.34|0
1611158100000|2021-01-20 15:55:00|2579.64|2579.64|2580.39|2580.39|2581.11|2581.11|2578.93|2578.93|0
1611158400000|2021-01-20 16:00:00|2580.44|2580.44|2581.63|2581.63|2582.5|2582.5|2580.11|2580.11|0
1611158700000|2021-01-20 16:05:00|2581.67|2581.67|2577.93|2577.93|2581.87|2581.87|2577.13|2577.13|0
1611159000000|2021-01-20 16:10:00|2577.87|2577.87|2579.93|2579.93|2579.98|2579.98|2577.87|2577.87|0
1611159300000|2021-01-20 16:15:00|2579.88|2579.88|2580.94|2580.94|2581.49|2581.49|2579.78|2579.78|0
1611159600000|2021-01-20 16:20:00|2580.99|2580.99|2581.51|2581.51|2582.41|2582.41|2580.44|2580.44|0
1611159900000|2021-01-20 16:25:00|2581.47|2581.47|2585.64|2585.64|2585.9|2585.9|2580.22|2580.22|0
1611216900000|2021-01-21 08:15:00|2638.42|2638.42|2624.84|2624.84|2640.46|2640.46|2624.36|2624.36|0
1611217200000|2021-01-21 08:20:00|2624.66|2624.66|2628.64|2628.64|2629.26|2629.26|2622.1|2622.1|0
1611217500000|2021-01-21 08:25:00|2628.63|2628.63|2626.09|2626.09|2630.1|2630.1|2624.88|2624.88|0
1611217800000|2021-01-21 08:30:00|2626.18|2626.18|2620.68|2620.68|2626.28|2626.28|2620.12|2620.12|0
1611218100000|2021-01-21 08:35:00|2620.76|2620.76|2617.71|2617.71|2621.05|2621.05|2617.71|2617.71|0
1611218400000|2021-01-21 08:40:00|2617.99|2617.99|2615.69|2615.69|2618.93|2618.93|2613.3|2613.3|0
1611218700000|2021-01-21 08:45:00|2615.75|2615.75|2616.21|2616.21|2616.81|2616.81|2613.1|2613.1|0
1611219000000|2021-01-21 08:50:00|2616.25|2616.25|2615.22|2615.22|2618.78|2618.78|2614.77|2614.77|0
1611219300000|2021-01-21 08:55:00|2615.27|2615.27|2614.17|2614.17|2616.2|2616.2|2612.07|2612.07|0
1611219600000|2021-01-21 09:00:00|2614.25|2614.25|2617.72|2617.72|2619|2619|2614.06|2614.06|0
1611219900000|2021-01-21 09:05:00|2617.64|2617.64|2614.72|2614.72|2617.85|2617.85|2614.6|2614.6|0
1611220200000|2021-01-21 09:10:00|2614.84|2614.84|2615.79|2615.79|2615.84|2615.84|2612.7|2612.7|0
1611220500000|2021-01-21 09:15:00|2615.77|2615.77|2614.27|2614.27|2616.2|2616.2|2612.66|2612.66|0
1611220800000|2021-01-21 09:20:00|2613.77|2613.77|2609.85|2609.85|2615.15|2615.15|2608.58|2608.58|0
1611221100000|2021-01-21 09:25:00|2609.96|2609.96|2609.06|2609.06|2611.31|2611.31|2608.7|2608.7|0
1611221400000|2021-01-21 09:30:00|2608.89|2608.89|2616.06|2616.06|2616.16|2616.16|2608.89|2608.89|0
1611221700000|2021-01-21 09:35:00|2616.18|2616.18|2612.36|2612.36|2617.31|2617.31|2612.27|2612.27|0
1611222000000|2021-01-21 09:40:00|2612.25|2612.25|2613.88|2613.88|2613.97|2613.97|2610.11|2610.11|0
1611222300000|2021-01-21 09:45:00|2613.92|2613.92|2612.63|2612.63|2614.25|2614.25|2611.98|2611.98|0
1611222600000|2021-01-21 09:50:00|2612.58|2612.58|2611.93|2611.93|2613.01|2613.01|2611.42|2611.42|0
1611222900000|2021-01-21 09:55:00|2611.99|2611.99|2612.94|2612.94|2613.02|2613.02|2610.75|2610.75|0
1611223200000|2021-01-21 10:00:00|2612.89|2612.89|2612.87|2612.87|2614.11|2614.11|2611.77|2611.77|0
1611223500000|2021-01-21 10:05:00|2612.86|2612.86|2611.34|2611.34|2612.86|2612.86|2611.34|2611.34|0
1611223800000|2021-01-21 10:10:00|2611.45|2611.45|2612.36|2612.36|2612.36|2612.36|2609.32|2609.32|0
1611224100000|2021-01-21 10:15:00|2612.44|2612.44|2611.83|2611.83|2613.31|2613.31|2610.56|2610.56|0
1611224400000|2021-01-21 10:20:00|2611.85|2611.85|2609.72|2609.72|2612.35|2612.35|2609.03|2609.03|0
1611224700000|2021-01-21 10:25:00|2609.67|2609.67|2609.54|2609.54|2609.67|2609.67|2608.34|2608.34|0
1611225000000|2021-01-21 10:30:00|2609.78|2609.78|2610.5|2610.5|2611.15|2611.15|2609.6|2609.6|0
1611225300000|2021-01-21 10:35:00|2610.44|2610.44|2611.48|2611.48|2612.62|2612.62|2610.44|2610.44|0
1611225600000|2021-01-21 10:40:00|2611.53|2611.53|2611.19|2611.19|2611.76|2611.76|2610.22|2610.22|0
1611225900000|2021-01-21 10:45:00|2611.24|2611.24|2614.94|2614.94|2615.27|2615.27|2611.24|2611.24|0
1611226200000|2021-01-21 10:50:00|2614.82|2614.82|2614.78|2614.78|2616.35|2616.35|2613.86|2613.86|0
1611226500000|2021-01-21 10:55:00|2614.89|2614.89|2615.76|2615.76|2616.74|2616.74|2613.87|2613.87|0
1611226800000|2021-01-21 11:00:00|2616.09|2616.09|2615.46|2615.46|2617.21|2617.21|2614.51|2614.51|0
1611227100000|2021-01-21 11:05:00|2615.63|2615.63|2616.88|2616.88|2619|2619|2615.51|2615.51|0
1611227400000|2021-01-21 11:10:00|2616.87|2616.87|2618.33|2618.33|2618.94|2618.94|2616.84|2616.84|0
1611227700000|2021-01-21 11:15:00|2618.16|2618.16|2618.6|2618.6|2619.42|2619.42|2618.03|2618.03|0
1611228000000|2021-01-21 11:20:00|2618.57|2618.57|2623.48|2623.48|2623.48|2623.48|2618.5|2618.5|0
1611228300000|2021-01-21 11:25:00|2623.7|2623.7|2625.28|2625.28|2626.93|2626.93|2623.7|2623.7|0
1611228600000|2021-01-21 11:30:00|2625.17|2625.17|2624.76|2624.76|2625.17|2625.17|2622.71|2622.71|0
1611228900000|2021-01-21 11:35:00|2625.26|2625.26|2624.7|2624.7|2625.97|2625.97|2624.29|2624.29|0
1611229200000|2021-01-21 11:40:00|2624.53|2624.53|2624.42|2624.42|2626.16|2626.16|2624.33|2624.33|0
1611229500000|2021-01-21 11:45:00|2624.48|2624.48|2629.13|2629.13|2629.13|2629.13|2624.05|2624.05|0
1611229800000|2021-01-21 11:50:00|2629.25|2629.25|2630.39|2630.39|2630.39|2630.39|2627.7|2627.7|0
1611230100000|2021-01-21 11:55:00|2630.37|2630.37|2629.18|2629.18|2630.54|2630.54|2628.31|2628.31|0
1611230400000|2021-01-21 12:00:00|2629.29|2629.29|2629.14|2629.14|2631.71|2631.71|2628.61|2628.61|0
1611230700000|2021-01-21 12:05:00|2629.48|2629.48|2626.26|2626.26|2629.48|2629.48|2626.26|2626.26|0
1611231000000|2021-01-21 12:10:00|2626.24|2626.24|2623.93|2623.93|2626.24|2626.24|2622.99|2622.99|0
1611231300000|2021-01-21 12:15:00|2623.99|2623.99|2625.3|2625.3|2625.82|2625.82|2623.99|2623.99|0
1611231600000|2021-01-21 12:20:00|2625.18|2625.18|2622.31|2622.31|2625.41|2625.41|2621.66|2621.66|0
1611231900000|2021-01-21 12:25:00|2622.64|2622.64|2623.84|2623.84|2624.15|2624.15|2622.64|2622.64|0
1611232200000|2021-01-21 12:30:00|2623.73|2623.73|2622.15|2622.15|2624.33|2624.33|2621.83|2621.83|0
1611232500000|2021-01-21 12:35:00|2622.19|2622.19|2622.49|2622.49|2623.15|2623.15|2620.78|2620.78|0
1611232800000|2021-01-21 12:40:00|2622.53|2622.53|2619.86|2619.86|2622.9|2622.9|2619.38|2619.38|0
1611233100000|2021-01-21 12:45:00|2619.82|2619.82|2618.13|2618.13|2620.7|2620.7|2618.13|2618.13|0
1611233400000|2021-01-21 12:50:00|2618.3|2618.3|2620.37|2620.37|2621.58|2621.58|2618.19|2618.19|0
1611233700000|2021-01-21 12:55:00|2620.33|2620.33|2621.13|2621.13|2621.21|2621.21|2618.48|2618.48|0
1611234000000|2021-01-21 13:00:00|2620.8|2620.8|2619.85|2619.85|2621.37|2621.37|2619.51|2619.51|0
1611234300000|2021-01-21 13:05:00|2619.89|2619.89|2620.78|2620.78|2621.36|2621.36|2619.76|2619.76|0
1611234600000|2021-01-21 13:10:00|2620.74|2620.74|2620.06|2620.06|2621.47|2621.47|2618.08|2618.08|0
1611234900000|2021-01-21 13:15:00|2620.1|2620.1|2620.38|2620.38|2620.38|2620.38|2618.63|2618.63|0
1611235200000|2021-01-21 13:20:00|2620.39|2620.39|2621.56|2621.56|2621.57|2621.57|2619.23|2619.23|0
1611235500000|2021-01-21 13:25:00|2621.53|2621.53|2619.45|2619.45|2621.81|2621.81|2619.07|2619.07|0
1611235800000|2021-01-21 13:30:00|2619.5|2619.5|2618.42|2618.42|2619.77|2619.77|2618.12|2618.12|0
1611236100000|2021-01-21 13:35:00|2618.47|2618.47|2612.73|2612.73|2619.8|2619.8|2610.41|2610.41|0
1611236400000|2021-01-21 13:40:00|2612.9|2612.9|2616.27|2616.27|2617.52|2617.52|2612.9|2612.9|0
1611236700000|2021-01-21 13:45:00|2616.6|2616.6|2621.43|2621.43|2622.19|2622.19|2616.6|2616.6|0
1611237000000|2021-01-21 13:50:00|2621.44|2621.44|2617.25|2617.25|2622.81|2622.81|2617.03|2617.03|0
1611237300000|2021-01-21 13:55:00|2617.14|2617.14|2622.08|2622.08|2622.69|2622.69|2617.14|2617.14|0
1611237600000|2021-01-21 14:00:00|2622.06|2622.06|2622.91|2622.91|2623.34|2623.34|2621.62|2621.62|0
1611237900000|2021-01-21 14:05:00|2622.8|2622.8|2622.35|2622.35|2622.96|2622.96|2621.22|2621.22|0
1611238200000|2021-01-21 14:10:00|2621.68|2621.68|2626.85|2626.85|2627.13|2627.13|2621.65|2621.65|0
1611238500000|2021-01-21 14:15:00|2627.01|2627.01|2626.16|2626.16|2630.68|2630.68|2625.72|2625.72|0
1611238800000|2021-01-21 14:20:00|2626.25|2626.25|2625.07|2625.07|2630.08|2630.08|2624.68|2624.68|0
1611239100000|2021-01-21 14:25:00|2624.9|2624.9|2624.75|2624.75|2628.01|2628.01|2622.69|2622.69|0
1611239400000|2021-01-21 14:30:00|2624.7|2624.7|2622.1|2622.1|2627.07|2627.07|2619.83|2619.83|0
1611239700000|2021-01-21 14:35:00|2621.94|2621.94|2609.64|2609.64|2621.94|2621.94|2609.31|2609.31|0
1611240000000|2021-01-21 14:40:00|2609.58|2609.58|2612.56|2612.56|2612.56|2612.56|2607.13|2607.13|0
1611240300000|2021-01-21 14:45:00|2612.52|2612.52|2609.73|2609.73|2612.93|2612.93|2609.73|2609.73|0
1611240600000|2021-01-21 14:50:00|2609.84|2609.84|2609.22|2609.22|2612.58|2612.58|2608.62|2608.62|0
1611240900000|2021-01-21 14:55:00|2609.05|2609.05|2604.9|2604.9|2609.05|2609.05|2604.87|2604.87|0
1611241200000|2021-01-21 15:00:00|2604.88|2604.88|2600.53|2600.53|2605.42|2605.42|2600.36|2600.36|0
1611241500000|2021-01-21 15:05:00|2600.59|2600.59|2597.29|2597.29|2601.1|2601.1|2597.06|2597.06|0
1611241800000|2021-01-21 15:10:00|2597.24|2597.24|2593.58|2593.58|2597.24|2597.24|2591.6|2591.6|0
1611242100000|2021-01-21 15:15:00|2594.08|2594.08|2591.71|2591.71|2595.25|2595.25|2591.53|2591.53|0
1611242400000|2021-01-21 15:20:00|2591.65|2591.65|2588.66|2588.66|2593.08|2593.08|2587.24|2587.24|0
1611242700000|2021-01-21 15:25:00|2588.6|2588.6|2591.23|2591.23|2591.9|2591.9|2588.18|2588.18|0
1611243000000|2021-01-21 15:30:00|2591.27|2591.27|2591.16|2591.16|2593|2593|2588.39|2588.39|0
1611243300000|2021-01-21 15:35:00|2590.99|2590.99|2592.4|2592.4|2594.32|2594.32|2588.79|2588.79|0
1611243600000|2021-01-21 15:40:00|2592.44|2592.44|2587.92|2587.92|2593.67|2593.67|2586.68|2586.68|0
1611243900000|2021-01-21 15:45:00|2587.58|2587.58|2590.39|2590.39|2592.37|2592.37|2587.58|2587.58|0
1611244200000|2021-01-21 15:50:00|2590.36|2590.36|2594.88|2594.88|2595.99|2595.99|2590.2|2590.2|0
1611244500000|2021-01-21 15:55:00|2594.92|2594.92|2596.8|2596.8|2597.07|2597.07|2593.06|2593.06|0
1611244800000|2021-01-21 16:00:00|2596.3|2596.3|2594.62|2594.62|2597.4|2597.4|2594.31|2594.31|0
1611245100000|2021-01-21 16:05:00|2594.68|2594.68|2592.6|2592.6|2595.71|2595.71|2590.33|2590.33|0
1611245400000|2021-01-21 16:10:00|2593.02|2593.02|2595.48|2595.48|2596.24|2596.24|2592.31|2592.31|0
1611245700000|2021-01-21 16:15:00|2595.15|2595.15|2596.67|2596.67|2596.78|2596.78|2593.56|2593.56|0
1611246000000|2021-01-21 16:20:00|2596.51|2596.51|2596.68|2596.68|2599|2599|2595.45|2595.45|0
1611246300000|2021-01-21 16:25:00|2596.73|2596.73|2599.39|2599.39|2602.37|2602.37|2596.73|2596.73|0
1611303300000|2021-01-22 08:15:00|2582.62|2582.62|2574.84|2574.84|2584.58|2584.58|2574.81|2574.81|0
1611303600000|2021-01-22 08:20:00|2574.77|2574.77|2563.89|2563.89|2574.77|2574.77|2560.72|2560.72|0
1611303900000|2021-01-22 08:25:00|2563.61|2563.61|2561.81|2561.81|2566.05|2566.05|2559.27|2559.27|0
1611304200000|2021-01-22 08:30:00|2561.64|2561.64|2563.26|2563.26|2567.85|2567.85|2561.14|2561.14|0
1611304500000|2021-01-22 08:35:00|2562.59|2562.59|2562.51|2562.51|2564.24|2564.24|2561.34|2561.34|0
1611304800000|2021-01-22 08:40:00|2561.92|2561.92|2563.1|2563.1|2563.14|2563.14|2560.07|2560.07|0
1611305100000|2021-01-22 08:45:00|2562.14|2562.14|2564.07|2564.07|2565.02|2565.02|2561.54|2561.54|0
1611305400000|2021-01-22 08:50:00|2564.9|2564.9|2564.79|2564.79|2565.54|2565.54|2562.98|2562.98|0
1611305700000|2021-01-22 08:55:00|2565.12|2565.12|2565.06|2565.06|2565.28|2565.28|2560.81|2560.81|0
1611306000000|2021-01-22 09:00:00|2565.23|2565.23|2565.78|2565.78|2568.46|2568.46|2564.7|2564.7|0
1611306300000|2021-01-22 09:05:00|2565.87|2565.87|2560.63|2560.63|2566.71|2566.71|2557.75|2557.75|0
1611306600000|2021-01-22 09:10:00|2560.8|2560.8|2556.82|2556.82|2562.6|2562.6|2556.82|2556.82|0
1611306900000|2021-01-22 09:15:00|2556.76|2556.76|2560.52|2560.52|2561.54|2561.54|2555.29|2555.29|0
1611307200000|2021-01-22 09:20:00|2559.52|2559.52|2563.02|2563.02|2563.02|2563.02|2557.89|2557.89|0
1611307500000|2021-01-22 09:25:00|2563.04|2563.04|2562.75|2562.75|2565.09|2565.09|2562.17|2562.17|0
1611307800000|2021-01-22 09:30:00|2563.24|2563.24|2561.92|2561.92|2564.09|2564.09|2561.92|2561.92|0
1611308100000|2021-01-22 09:35:00|2561.58|2561.58|2562.71|2562.71|2564.21|2564.21|2560.53|2560.53|0
1611308400000|2021-01-22 09:40:00|2562.69|2562.69|2556.22|2556.22|2562.69|2562.69|2556.12|2556.12|0
1611308700000|2021-01-22 09:45:00|2556.21|2556.21|2555.03|2555.03|2556.21|2556.21|2551.07|2551.07|0
1611309000000|2021-01-22 09:50:00|2554.87|2554.87|2556.17|2556.17|2557.29|2557.29|2553.02|2553.02|0
1611309300000|2021-01-22 09:55:00|2556.18|2556.18|2555.71|2555.71|2558.31|2558.31|2555.5|2555.5|0
1611309600000|2021-01-22 10:00:00|2555.6|2555.6|2561.45|2561.45|2561.61|2561.61|2555.6|2555.6|0
1611309900000|2021-01-22 10:05:00|2561.49|2561.49|2563.18|2563.18|2563.48|2563.48|2560.45|2560.45|0
1611310200000|2021-01-22 10:10:00|2563.12|2563.12|2563.52|2563.52|2564.94|2564.94|2562.01|2562.01|0
1611310500000|2021-01-22 10:15:00|2563.5|2563.5|2561.21|2561.21|2563.5|2563.5|2561.2|2561.2|0
1611310800000|2021-01-22 10:20:00|2561.2|2561.2|2562.49|2562.49|2562.49|2562.49|2560.47|2560.47|0
1611311100000|2021-01-22 10:25:00|2562.56|2562.56|2563.25|2563.25|2563.45|2563.45|2560.92|2560.92|0
1611311400000|2021-01-22 10:30:00|2563.13|2563.13|2561.98|2561.98|2563.87|2563.87|2561.67|2561.67|0
1611311700000|2021-01-22 10:35:00|2561.95|2561.95|2560.5|2560.5|2562.39|2562.39|2560.31|2560.31|0
1611312000000|2021-01-22 10:40:00|2560.67|2560.67|2557.61|2557.61|2560.67|2560.67|2557.57|2557.57|0
1611312300000|2021-01-22 10:45:00|2557.56|2557.56|2559.3|2559.3|2560.75|2560.75|2556.18|2556.18|0
1611312600000|2021-01-22 10:50:00|2558.96|2558.96|2556.84|2556.84|2559.6|2559.6|2556.84|2556.84|0
1611312900000|2021-01-22 10:55:00|2556.61|2556.61|2555.63|2555.63|2557.07|2557.07|2555.32|2555.32|0
1611313200000|2021-01-22 11:00:00|2555.3|2555.3|2558.59|2558.59|2558.59|2558.59|2555.3|2555.3|0
1611313500000|2021-01-22 11:05:00|2558.61|2558.61|2556.01|2556.01|2558.75|2558.75|2555.48|2555.48|0
1611313800000|2021-01-22 11:10:00|2556|2556|2553.07|2553.07|2556|2556|2552.88|2552.88|0
1611314100000|2021-01-22 11:15:00|2553.06|2553.06|2551.76|2551.76|2553.93|2553.93|2551.38|2551.38|0
1611314400000|2021-01-22 11:20:00|2551.72|2551.72|2550.76|2550.76|2553.34|2553.34|2550.3|2550.3|0
1611314700000|2021-01-22 11:25:00|2550.43|2550.43|2550.08|2550.08|2550.49|2550.49|2547.87|2547.87|0
1611315000000|2021-01-22 11:30:00|2550.03|2550.03|2554.07|2554.07|2554.57|2554.57|2549.06|2549.06|0
1611315300000|2021-01-22 11:35:00|2554.03|2554.03|2559.56|2559.56|2560.77|2560.77|2553.94|2553.94|0
1611315600000|2021-01-22 11:40:00|2559.6|2559.6|2560.18|2560.18|2560.26|2560.26|2557.8|2557.8|0
1611315900000|2021-01-22 11:45:00|2560.16|2560.16|2569.73|2569.73|2571.56|2571.56|2560.09|2560.09|0
1611316200000|2021-01-22 11:50:00|2570.07|2570.07|2570.32|2570.32|2573.55|2573.55|2569.29|2569.29|0
1611316500000|2021-01-22 11:55:00|2570.4|2570.4|2571.88|2571.88|2574.8|2574.8|2570.4|2570.4|0
1611316800000|2021-01-22 12:00:00|2572|2572|2569.94|2569.94|2572.5|2572.5|2569.75|2569.75|0
1611317100000|2021-01-22 12:05:00|2569.93|2569.93|2566.73|2566.73|2570.17|2570.17|2566.43|2566.43|0
1611317400000|2021-01-22 12:10:00|2566.67|2566.67|2564.74|2564.74|2566.73|2566.73|2564.74|2564.74|0
1611317700000|2021-01-22 12:15:00|2564.8|2564.8|2561.54|2561.54|2564.8|2564.8|2560.35|2560.35|0
1611318000000|2021-01-22 12:20:00|2561.37|2561.37|2562.23|2562.23|2564.06|2564.06|2560.93|2560.93|0
1611318300000|2021-01-22 12:25:00|2561.73|2561.73|2560.2|2560.2|2562.02|2562.02|2559.01|2559.01|0
1611318600000|2021-01-22 12:30:00|2560.37|2560.37|2561.18|2561.18|2561.96|2561.96|2560.37|2560.37|0
1611318900000|2021-01-22 12:35:00|2560.85|2560.85|2560.68|2560.68|2563.08|2563.08|2560.68|2560.68|0
1611319200000|2021-01-22 12:40:00|2560.63|2560.63|2560.23|2560.23|2560.75|2560.75|2559.12|2559.12|0
1611319500000|2021-01-22 12:45:00|2560.24|2560.24|2559.61|2559.61|2560.24|2560.24|2558.1|2558.1|0
1611319800000|2021-01-22 12:50:00|2559.78|2559.78|2561.46|2561.46|2563.22|2563.22|2559.78|2559.78|0
1611320100000|2021-01-22 12:55:00|2561.69|2561.69|2560.12|2560.12|2562.18|2562.18|2559.62|2559.62|0
1611320400000|2021-01-22 13:00:00|2560.09|2560.09|2560.04|2560.04|2561.66|2561.66|2559.53|2559.53|0
1611320700000|2021-01-22 13:05:00|2560.08|2560.08|2558.64|2558.64|2560.49|2560.49|2558.38|2558.38|0
1611321000000|2021-01-22 13:10:00|2558.6|2558.6|2554.82|2554.82|2558.6|2558.6|2554.82|2554.82|0
1611321300000|2021-01-22 13:15:00|2554.85|2554.85|2551.88|2551.88|2554.92|2554.92|2551.87|2551.87|0
1611321600000|2021-01-22 13:20:00|2551.72|2551.72|2552.1|2552.1|2553.11|2553.11|2551.34|2551.34|0
1611321900000|2021-01-22 13:25:00|2552.04|2552.04|2551.23|2551.23|2553.34|2553.34|2550.69|2550.69|0
1611322200000|2021-01-22 13:30:00|2551.12|2551.12|2549.62|2549.62|2551.49|2551.49|2549.05|2549.05|0
1611322500000|2021-01-22 13:35:00|2549.73|2549.73|2549.23|2549.23|2551.24|2551.24|2548.86|2548.86|0
1611322800000|2021-01-22 13:40:00|2549.28|2549.28|2551.57|2551.57|2551.58|2551.58|2547.63|2547.63|0
1611323100000|2021-01-22 13:45:00|2551.61|2551.61|2551.28|2551.28|2554.04|2554.04|2550.31|2550.31|0
1611323400000|2021-01-22 13:50:00|2551.67|2551.67|2552.47|2552.47|2554.23|2554.23|2551.67|2551.67|0
1611323700000|2021-01-22 13:55:00|2552.3|2552.3|2550.64|2550.64|2552.3|2552.3|2548.1|2548.1|0
1611324000000|2021-01-22 14:00:00|2550.58|2550.58|2558.56|2558.56|2558.56|2558.56|2550.32|2550.32|0
1611324300000|2021-01-22 14:05:00|2558.45|2558.45|2553.11|2553.11|2558.45|2558.45|2552.78|2552.78|0
1611324600000|2021-01-22 14:10:00|2553.15|2553.15|2551.28|2551.28|2555.22|2555.22|2551.28|2551.28|0
1611324900000|2021-01-22 14:15:00|2551.39|2551.39|2551.24|2551.24|2552.33|2552.33|2549.82|2549.82|0
1611325200000|2021-01-22 14:20:00|2551.18|2551.18|2551.35|2551.35|2552.88|2552.88|2550.28|2550.28|0
1611325500000|2021-01-22 14:25:00|2551.01|2551.01|2554.91|2554.91|2554.91|2554.91|2550.87|2550.87|0
1611325800000|2021-01-22 14:30:00|2554.94|2554.94|2562.52|2562.52|2565.18|2565.18|2552.91|2552.91|0
1611326100000|2021-01-22 14:35:00|2562.35|2562.35|2556.41|2556.41|2562.51|2562.51|2555.88|2555.88|0
1611326400000|2021-01-22 14:40:00|2556.24|2556.24|2557.69|2557.69|2558.27|2558.27|2554.83|2554.83|0
1611326700000|2021-01-22 14:45:00|2557.78|2557.78|2560.66|2560.66|2563.21|2563.21|2557.77|2557.77|0
1611327000000|2021-01-22 14:50:00|2560.7|2560.7|2555.21|2555.21|2560.7|2560.7|2555.21|2555.21|0
1611327300000|2021-01-22 14:55:00|2555.38|2555.38|2554.04|2554.04|2555.38|2555.38|2553.06|2553.06|0
1611327600000|2021-01-22 15:00:00|2554.03|2554.03|2553.09|2553.09|2557.62|2557.62|2552.61|2552.61|0
1611327900000|2021-01-22 15:05:00|2553.03|2553.03|2552.39|2552.39|2553.43|2553.43|2551.92|2551.92|0
1611328200000|2021-01-22 15:10:00|2552.33|2552.33|2550.91|2550.91|2552.33|2552.33|2547.85|2547.85|0
1611328500000|2021-01-22 15:15:00|2550.97|2550.97|2548.3|2548.3|2551.6|2551.6|2547.7|2547.7|0
1611328800000|2021-01-22 15:20:00|2548.36|2548.36|2547.13|2547.13|2549.69|2549.69|2547.01|2547.01|0
1611329100000|2021-01-22 15:25:00|2547.02|2547.02|2546.92|2546.92|2547.02|2547.02|2544.78|2544.78|0
1611329400000|2021-01-22 15:30:00|2546.86|2546.86|2544.54|2544.54|2548.27|2548.27|2543.84|2543.84|0
1611329700000|2021-01-22 15:35:00|2544.69|2544.69|2542.79|2542.79|2545.47|2545.47|2542.31|2542.31|0
1611330000000|2021-01-22 15:40:00|2542.81|2542.81|2544.02|2544.02|2547.28|2547.28|2542.81|2542.81|0
1611330300000|2021-01-22 15:45:00|2543.96|2543.96|2545.83|2545.83|2546.36|2546.36|2542.59|2542.59|0
1611330600000|2021-01-22 15:50:00|2545.33|2545.33|2543.96|2543.96|2546.39|2546.39|2543.9|2543.9|0
1611330900000|2021-01-22 15:55:00|2543.71|2543.71|2547.75|2547.75|2548.2|2548.2|2542.7|2542.7|0
1611331200000|2021-01-22 16:00:00|2547.5|2547.5|2548.87|2548.87|2549.2|2549.2|2546.35|2546.35|0
1611331500000|2021-01-22 16:05:00|2548.71|2548.71|2552.24|2552.24|2552.73|2552.73|2548.71|2548.71|0
1611331800000|2021-01-22 16:10:00|2552.01|2552.01|2554.4|2554.4|2554.7|2554.7|2547.88|2547.88|0
1611332100000|2021-01-22 16:15:00|2554.29|2554.29|2558.4|2558.4|2558.73|2558.73|2552.29|2552.29|0
1611332400000|2021-01-22 16:20:00|2558.34|2558.34|2558.08|2558.08|2558.71|2558.71|2556.93|2556.93|0
1611332700000|2021-01-22 16:25:00|2557.58|2557.58|2553.09|2553.09|2557.71|2557.71|2553.09|2553.09|0
1611562500000|2021-01-25 08:15:00|2533.74|2533.74|2522.17|2522.17|2536.89|2536.89|2522.17|2522.17|0
1611562800000|2021-01-25 08:20:00|2522.22|2522.22|2524.27|2524.27|2524.96|2524.96|2518.81|2518.81|0
1611563100000|2021-01-25 08:25:00|2524.94|2524.94|2522.57|2522.57|2525.34|2525.34|2519.53|2519.53|0
1611563400000|2021-01-25 08:30:00|2522.9|2522.9|2536.98|2536.98|2537.27|2537.27|2521.79|2521.79|0
1611563700000|2021-01-25 08:35:00|2537.1|2537.1|2535.33|2535.33|2540.58|2540.58|2532.72|2532.72|0
1611564000000|2021-01-25 08:40:00|2535.72|2535.72|2538.13|2538.13|2538.13|2538.13|2533.38|2533.38|0
1611564300000|2021-01-25 08:45:00|2538.2|2538.2|2537.47|2537.47|2539.1|2539.1|2535.57|2535.57|0
1611564600000|2021-01-25 08:50:00|2537.81|2537.81|2529.71|2529.71|2537.81|2537.81|2528.21|2528.21|0
1611564900000|2021-01-25 08:55:00|2529.75|2529.75|2534.31|2534.31|2534.31|2534.31|2529.58|2529.58|0
1611565200000|2021-01-25 09:00:00|2534.38|2534.38|2535.01|2535.01|2536.88|2536.88|2530.51|2530.51|0
1611565500000|2021-01-25 09:05:00|2535.34|2535.34|2535.15|2535.15|2537.28|2537.28|2532.96|2532.96|0
1611565800000|2021-01-25 09:10:00|2535.03|2535.03|2535.87|2535.87|2536.05|2536.05|2533.86|2533.86|0
1611566100000|2021-01-25 09:15:00|2535.83|2535.83|2533.19|2533.19|2535.87|2535.87|2533.02|2533.02|0
1611566400000|2021-01-25 09:20:00|2533.42|2533.42|2535.54|2535.54|2536.76|2536.76|2531.92|2531.92|0
1611566700000|2021-01-25 09:25:00|2535.59|2535.59|2535.6|2535.6|2535.6|2535.6|2533.32|2533.32|0
1611567000000|2021-01-25 09:30:00|2535.83|2535.83|2537.57|2537.57|2537.74|2537.74|2534.03|2534.03|0
1611567300000|2021-01-25 09:35:00|2537.4|2537.4|2532.7|2532.7|2538.74|2538.74|2532.46|2532.46|0
1611567600000|2021-01-25 09:40:00|2532.76|2532.76|2529.99|2529.99|2533.09|2533.09|2529.61|2529.61|0
1611567900000|2021-01-25 09:45:00|2529.7|2529.7|2523.97|2523.97|2530.24|2530.24|2523.8|2523.8|0
1611568200000|2021-01-25 09:50:00|2523.8|2523.8|2526.78|2526.78|2527.3|2527.3|2523.8|2523.8|0
1611568500000|2021-01-25 09:55:00|2527.11|2527.11|2526.83|2526.83|2528.71|2528.71|2526.72|2526.72|0
1611568800000|2021-01-25 10:00:00|2526.99|2526.99|2527.01|2527.01|2529.28|2529.28|2526.1|2526.1|0
1611569100000|2021-01-25 10:05:00|2526.84|2526.84|2522.7|2522.7|2526.84|2526.84|2522.51|2522.51|0
1611569400000|2021-01-25 10:10:00|2522.64|2522.64|2522.67|2522.67|2523.7|2523.7|2521.06|2521.06|0
1611569700000|2021-01-25 10:15:00|2522.69|2522.69|2521.6|2521.6|2523.91|2523.91|2521.44|2521.44|0
1611570000000|2021-01-25 10:20:00|2521.57|2521.57|2524.99|2524.99|2525.26|2525.26|2521.32|2521.32|0
1611570300000|2021-01-25 10:25:00|2525.55|2525.55|2527.59|2527.59|2527.68|2527.68|2525.44|2525.44|0
1611570600000|2021-01-25 10:30:00|2527.57|2527.57|2528.6|2528.6|2529.11|2529.11|2527.23|2527.23|0
1611570900000|2021-01-25 10:35:00|2528.48|2528.48|2526.84|2526.84|2528.5|2528.5|2526.34|2526.34|0
1611571200000|2021-01-25 10:40:00|2526.5|2526.5|2524.84|2524.84|2527.8|2527.8|2524.32|2524.32|0
1611571500000|2021-01-25 10:45:00|2524.72|2524.72|2521.43|2521.43|2524.72|2524.72|2520.26|2520.26|0
1611571800000|2021-01-25 10:50:00|2521.6|2521.6|2522.27|2522.27|2522.27|2522.27|2520.46|2520.46|0
1611572100000|2021-01-25 10:55:00|2522.23|2522.23|2520.47|2520.47|2523.14|2523.14|2520.43|2520.43|0
1611572400000|2021-01-25 11:00:00|2520.43|2520.43|2521.85|2521.85|2521.85|2521.85|2518.59|2518.59|0
1611572700000|2021-01-25 11:05:00|2521.86|2521.86|2522.53|2522.53|2523.76|2523.76|2521.36|2521.36|0
1611573000000|2021-01-25 11:10:00|2522.48|2522.48|2519.3|2519.3|2522.49|2522.49|2518.83|2518.83|0
1611573300000|2021-01-25 11:15:00|2519.13|2519.13|2521.86|2521.86|2522.16|2522.16|2518.5|2518.5|0
1611573600000|2021-01-25 11:20:00|2521.8|2521.8|2521.95|2521.95|2522.76|2522.76|2521.24|2521.24|0
1611573900000|2021-01-25 11:25:00|2521.91|2521.91|2519.42|2519.42|2522.74|2522.74|2519.42|2519.42|0
1611574200000|2021-01-25 11:30:00|2519.59|2519.59|2522.52|2522.52|2522.53|2522.53|2519.57|2519.57|0
1611574500000|2021-01-25 11:35:00|2522.57|2522.57|2520.52|2520.52|2522.96|2522.96|2520.02|2520.02|0
1611574800000|2021-01-25 11:40:00|2520.69|2520.69|2519.6|2519.6|2521.74|2521.74|2519.55|2519.55|0
1611575100000|2021-01-25 11:45:00|2518.54|2518.54|2517.06|2517.06|2519.98|2519.98|2504.71|2504.71|0
1611575400000|2021-01-25 11:50:00|2516.99|2516.99|2513.72|2513.72|2517.32|2517.32|2513.49|2513.49|0
1611575700000|2021-01-25 11:55:00|2513.59|2513.59|2503.78|2503.78|2513.59|2513.59|2503.45|2503.45|0
1611576000000|2021-01-25 12:00:00|2503.77|2503.77|2503.6|2503.6|2505.5|2505.5|2501.87|2501.87|0
1611576300000|2021-01-25 12:05:00|2503.82|2503.82|2503.02|2503.02|2504.88|2504.88|2502.63|2502.63|0
1611576600000|2021-01-25 12:10:00|2502.98|2502.98|2508.36|2508.36|2509.1|2509.1|2502.35|2502.35|0
1611576900000|2021-01-25 12:15:00|2508.31|2508.31|2503.99|2503.99|2508.31|2508.31|2503.33|2503.33|0
1611577200000|2021-01-25 12:20:00|2503.76|2503.76|2502.32|2502.32|2504.46|2504.46|2501.6|2501.6|0
1611577500000|2021-01-25 12:25:00|2501.99|2501.99|2500.35|2500.35|2502.15|2502.15|2498.41|2498.41|0
1611577800000|2021-01-25 12:30:00|2500.39|2500.39|2497.19|2497.19|2500.42|2500.42|2496.25|2496.25|0
1611578100000|2021-01-25 12:35:00|2497.22|2497.22|2496.62|2496.62|2498.16|2498.16|2496.45|2496.45|0
1611578400000|2021-01-25 12:40:00|2497.01|2497.01|2495.3|2495.3|2498.79|2498.79|2495.29|2495.29|0
1611578700000|2021-01-25 12:45:00|2495.19|2495.19|2493.71|2493.71|2495.76|2495.76|2493.31|2493.31|0
1611579000000|2021-01-25 12:50:00|2493.82|2493.82|2489.95|2489.95|2493.99|2493.99|2486.77|2486.77|0
1611579300000|2021-01-25 12:55:00|2489.98|2489.98|2493.21|2493.21|2493.21|2493.21|2488.82|2488.82|0
1611579600000|2021-01-25 13:00:00|2493.1|2493.1|2493.53|2493.53|2494.41|2494.41|2491.7|2491.7|0
1611579900000|2021-01-25 13:05:00|2493.58|2493.58|2493.2|2493.2|2495.2|2495.2|2489.65|2489.65|0
1611580200000|2021-01-25 13:10:00|2493.37|2493.37|2494.14|2494.14|2495.2|2495.2|2492.17|2492.17|0
1611580500000|2021-01-25 13:15:00|2494.51|2494.51|2494.32|2494.32|2495.48|2495.48|2492.4|2492.4|0
1611580800000|2021-01-25 13:20:00|2493.99|2493.99|2489.68|2489.68|2493.99|2493.99|2486.39|2486.39|0
1611581100000|2021-01-25 13:25:00|2490.07|2490.07|2484.84|2484.84|2490.25|2490.25|2484.6|2484.6|0
1611581400000|2021-01-25 13:30:00|2484.66|2484.66|2481.9|2481.9|2485.73|2485.73|2480.47|2480.47|0
1611581700000|2021-01-25 13:35:00|2481.86|2481.86|2484.38|2484.38|2486.07|2486.07|2481.36|2481.36|0
1611582000000|2021-01-25 13:40:00|2484.33|2484.33|2486.91|2486.91|2487.19|2487.19|2483.72|2483.72|0
1611582300000|2021-01-25 13:45:00|2486.95|2486.95|2491.9|2491.9|2492.69|2492.69|2486.28|2486.28|0
1611582600000|2021-01-25 13:50:00|2492.52|2492.52|2500.26|2500.26|2500.94|2500.94|2492.52|2492.52|0
1611582900000|2021-01-25 13:55:00|2500.22|2500.22|2498|2498|2500.56|2500.56|2495.31|2495.31|0
1611583200000|2021-01-25 14:00:00|2497.51|2497.51|2494.18|2494.18|2498.65|2498.65|2493.99|2493.99|0
1611583500000|2021-01-25 14:05:00|2494.67|2494.67|2497.12|2497.12|2497.51|2497.51|2493.25|2493.25|0
1611583800000|2021-01-25 14:10:00|2497.29|2497.29|2496.69|2496.69|2499.41|2499.41|2496.24|2496.24|0
1611584100000|2021-01-25 14:15:00|2496.19|2496.19|2495.77|2495.77|2498.13|2498.13|2494.44|2494.44|0
1611584400000|2021-01-25 14:20:00|2496.27|2496.27|2493.94|2493.94|2496.94|2496.94|2493.02|2493.02|0
1611584700000|2021-01-25 14:25:00|2494.44|2494.44|2495.08|2495.08|2496.51|2496.51|2492.8|2492.8|0
1611585000000|2021-01-25 14:30:00|2495.02|2495.02|2499.84|2499.84|2503.19|2503.19|2494.52|2494.52|0
1611585300000|2021-01-25 14:35:00|2499.91|2499.91|2495.59|2495.59|2501.56|2501.56|2493.86|2493.86|0
1611585600000|2021-01-25 14:40:00|2495.54|2495.54|2499.45|2499.45|2499.49|2499.49|2492.99|2492.99|0
1611585900000|2021-01-25 14:45:00|2499.49|2499.49|2492.03|2492.03|2499.49|2499.49|2491.01|2491.01|0
1611586200000|2021-01-25 14:50:00|2491.92|2491.92|2492.21|2492.21|2494.49|2494.49|2488.95|2488.95|0
1611586500000|2021-01-25 14:55:00|2492.14|2492.14|2497.77|2497.77|2497.77|2497.77|2491.19|2491.19|0
1611586800000|2021-01-25 15:00:00|2498.05|2498.05|2513.53|2513.53|2513.53|2513.53|2498.05|2498.05|0
1611587100000|2021-01-25 15:05:00|2513.58|2513.58|2507.18|2507.18|2513.58|2513.58|2506.15|2506.15|0
1611587400000|2021-01-25 15:10:00|2507.24|2507.24|2508.07|2508.07|2509.26|2509.26|2505.91|2505.91|0
1611587700000|2021-01-25 15:15:00|2508.24|2508.24|2511.28|2511.28|2511.89|2511.89|2508.24|2508.24|0
1611588000000|2021-01-25 15:20:00|2510.95|2510.95|2512.43|2512.43|2512.64|2512.64|2509.34|2509.34|0
1611588300000|2021-01-25 15:25:00|2512.47|2512.47|2513.26|2513.26|2516.03|2516.03|2511.48|2511.48|0
1611588600000|2021-01-25 15:30:00|2513.43|2513.43|2508.79|2508.79|2514.65|2514.65|2508.65|2508.65|0
1611588900000|2021-01-25 15:35:00|2508.62|2508.62|2506.66|2506.66|2508.66|2508.66|2504.96|2504.96|0
1611589200000|2021-01-25 15:40:00|2506.43|2506.43|2507.12|2507.12|2509.69|2509.69|2505.65|2505.65|0
1611589500000|2021-01-25 15:45:00|2507.08|2507.08|2502.72|2502.72|2507.7|2507.7|2502.62|2502.62|0
1611589800000|2021-01-25 15:50:00|2502.38|2502.38|2498.97|2498.97|2503.13|2503.13|2497.46|2497.46|0
1611590100000|2021-01-25 15:55:00|2499.02|2499.02|2493.75|2493.75|2499.71|2499.71|2493.15|2493.15|0
1611590400000|2021-01-25 16:00:00|2493.25|2493.25|2491.21|2491.21|2494.83|2494.83|2488.74|2488.74|0
1611590700000|2021-01-25 16:05:00|2491.27|2491.27|2486.4|2486.4|2493.36|2493.36|2485.75|2485.75|0
1611591000000|2021-01-25 16:10:00|2486.34|2486.34|2494.41|2494.41|2494.91|2494.91|2485.37|2485.37|0
1611591300000|2021-01-25 16:15:00|2494.42|2494.42|2493.21|2493.21|2494.71|2494.71|2488.3|2488.3|0
1611591600000|2021-01-25 16:20:00|2493.04|2493.04|2493.29|2493.29|2494.45|2494.45|2492.25|2492.25|0
1611591900000|2021-01-25 16:25:00|2493.18|2493.18|2489.75|2489.75|2495.77|2495.77|2488.53|2488.53|0
1611648900000|2021-01-26 08:15:00|2519.74|2519.74|2515.74|2515.74|2526.61|2526.61|2513.13|2513.13|0
1611649200000|2021-01-26 08:20:00|2515.78|2515.78|2514.35|2514.35|2519.57|2519.57|2513.68|2513.68|0
1611649500000|2021-01-26 08:25:00|2514.51|2514.51|2512.51|2512.51|2514.51|2514.51|2509.08|2509.08|0
1611649800000|2021-01-26 08:30:00|2512.34|2512.34|2510.62|2510.62|2516.73|2516.73|2509.24|2509.24|0
1611650100000|2021-01-26 08:35:00|2510.28|2510.28|2520.19|2520.19|2520.19|2520.19|2510.28|2510.28|0
1611650400000|2021-01-26 08:40:00|2520.14|2520.14|2518.71|2518.71|2522.76|2522.76|2517.61|2517.61|0
1611650700000|2021-01-26 08:45:00|2518.88|2518.88|2517.66|2517.66|2522.68|2522.68|2517.15|2517.15|0
1611651000000|2021-01-26 08:50:00|2517.6|2517.6|2512.37|2512.37|2517.6|2517.6|2511.71|2511.71|0
1611651300000|2021-01-26 08:55:00|2512.7|2512.7|2511.21|2511.21|2514.95|2514.95|2508.89|2508.89|0
1611651600000|2021-01-26 09:00:00|2511.33|2511.33|2519.68|2519.68|2519.68|2519.68|2510.76|2510.76|0
1611651900000|2021-01-26 09:05:00|2519.51|2519.51|2519.95|2519.95|2525.5|2525.5|2519.37|2519.37|0
1611652200000|2021-01-26 09:10:00|2520.23|2520.23|2514.73|2514.73|2520.37|2520.37|2513.77|2513.77|0
1611652500000|2021-01-26 09:15:00|2514.95|2514.95|2514.01|2514.01|2517.38|2517.38|2512.38|2512.38|0
1611652800000|2021-01-26 09:20:00|2513.51|2513.51|2519|2519|2519|2519|2512.06|2512.06|0
1611653100000|2021-01-26 09:25:00|2518.94|2518.94|2516.14|2516.14|2519|2519|2512.79|2512.79|0
1611653400000|2021-01-26 09:30:00|2516.12|2516.12|2516.03|2516.03|2518.09|2518.09|2515.17|2515.17|0
1611653700000|2021-01-26 09:35:00|2516.18|2516.18|2518.53|2518.53|2522.16|2522.16|2516.18|2516.18|0
1611654000000|2021-01-26 09:40:00|2518.7|2518.7|2524.28|2524.28|2525.04|2525.04|2518.7|2518.7|0
1611654300000|2021-01-26 09:45:00|2524.68|2524.68|2520.55|2520.55|2526.73|2526.73|2520.55|2520.55|0
1611654600000|2021-01-26 09:50:00|2520.72|2520.72|2522.36|2522.36|2522.56|2522.56|2518.5|2518.5|0
1611654900000|2021-01-26 09:55:00|2522.41|2522.41|2517.98|2517.98|2522.41|2522.41|2517.98|2517.98|0
1611655200000|2021-01-26 10:00:00|2517.53|2517.53|2510.49|2510.49|2517.82|2517.82|2509.61|2509.61|0
1611655500000|2021-01-26 10:05:00|2510.32|2510.32|2508.2|2508.2|2510.61|2510.61|2508.09|2508.09|0
1611655800000|2021-01-26 10:10:00|2508.16|2508.16|2508.63|2508.63|2511.57|2511.57|2505.99|2505.99|0
1611656100000|2021-01-26 10:15:00|2508.79|2508.79|2514.69|2514.69|2515.65|2515.65|2508.79|2508.79|0
1611656400000|2021-01-26 10:20:00|2515.21|2515.21|2512.55|2512.55|2515.94|2515.94|2510.69|2510.69|0
1611656700000|2021-01-26 10:25:00|2512.49|2512.49|2511.65|2511.65|2512.55|2512.55|2508.75|2508.75|0
1611657000000|2021-01-26 10:30:00|2511.64|2511.64|2507.05|2507.05|2511.77|2511.77|2506.74|2506.74|0
1611657300000|2021-01-26 10:35:00|2506.82|2506.82|2508.26|2508.26|2509.02|2509.02|2506.82|2506.82|0
1611657600000|2021-01-26 10:40:00|2508.22|2508.22|2505.77|2505.77|2508.25|2508.25|2503.62|2503.62|0
1611657900000|2021-01-26 10:45:00|2505.83|2505.83|2505.6|2505.6|2506.58|2506.58|2504.02|2504.02|0
1611658200000|2021-01-26 10:50:00|2505.57|2505.57|2508.23|2508.23|2508.76|2508.76|2504.9|2504.9|0
1611658500000|2021-01-26 10:55:00|2508.07|2508.07|2509.46|2509.46|2511.05|2511.05|2505.24|2505.24|0
1611658800000|2021-01-26 11:00:00|2509.63|2509.63|2514.32|2514.32|2514.41|2514.41|2508.66|2508.66|0
1611659100000|2021-01-26 11:05:00|2514.49|2514.49|2519.08|2519.08|2521.05|2521.05|2514.49|2514.49|0
1611659400000|2021-01-26 11:10:00|2519.03|2519.03|2521.05|2521.05|2522.45|2522.45|2519.03|2519.03|0
1611659700000|2021-01-26 11:15:00|2521.1|2521.1|2517.59|2517.59|2521.25|2521.25|2517.21|2517.21|0
1611660000000|2021-01-26 11:20:00|2517.25|2517.25|2520.96|2520.96|2521.94|2521.94|2515.71|2515.71|0
1611660300000|2021-01-26 11:25:00|2521.13|2521.13|2520.69|2520.69|2521.13|2521.13|2517.73|2517.73|0
1611660600000|2021-01-26 11:30:00|2520.52|2520.52|2516.96|2516.96|2520.6|2520.6|2515.64|2515.64|0
1611660900000|2021-01-26 11:35:00|2517.02|2517.02|2516.19|2516.19|2518.37|2518.37|2515.23|2515.23|0
1611661200000|2021-01-26 11:40:00|2516.25|2516.25|2519.11|2519.11|2519.22|2519.22|2516.14|2516.14|0
1611661500000|2021-01-26 11:45:00|2518.98|2518.98|2527.73|2527.73|2529.03|2529.03|2518.77|2518.77|0
1611661800000|2021-01-26 11:50:00|2527.19|2527.19|2525.8|2525.8|2528.38|2528.38|2524.65|2524.65|0
1611662100000|2021-01-26 11:55:00|2525.78|2525.78|2525.91|2525.91|2527.08|2527.08|2524.83|2524.83|0
1611662400000|2021-01-26 12:00:00|2525.79|2525.79|2521.94|2521.94|2525.93|2525.93|2521.77|2521.77|0
1611662700000|2021-01-26 12:05:00|2522.05|2522.05|2526.96|2526.96|2527.63|2527.63|2522.05|2522.05|0
1611663000000|2021-01-26 12:10:00|2526.92|2526.92|2522.64|2522.64|2526.98|2526.98|2521.02|2521.02|0
1611663300000|2021-01-26 12:15:00|2522.81|2522.81|2520.75|2520.75|2522.98|2522.98|2520.75|2520.75|0
1611663600000|2021-01-26 12:20:00|2520.8|2520.8|2524.19|2524.19|2524.52|2524.52|2520.54|2520.54|0
1611663900000|2021-01-26 12:25:00|2524.34|2524.34|2524.64|2524.64|2525.63|2525.63|2522.35|2522.35|0
1611664200000|2021-01-26 12:30:00|2524.65|2524.65|2523.41|2523.41|2524.65|2524.65|2522.06|2522.06|0
1611664500000|2021-01-26 12:35:00|2523.45|2523.45|2527.35|2527.35|2528.76|2528.76|2523.45|2523.45|0
1611664800000|2021-01-26 12:40:00|2527.19|2527.19|2527.84|2527.84|2527.96|2527.96|2525.51|2525.51|0
1611665100000|2021-01-26 12:45:00|2527.78|2527.78|2525.9|2525.9|2527.95|2527.95|2524.43|2524.43|0
1611665400000|2021-01-26 12:50:00|2526.07|2526.07|2529.7|2529.7|2530.2|2530.2|2525.46|2525.46|0
1611665700000|2021-01-26 12:55:00|2529.37|2529.37|2528.58|2528.58|2529.75|2529.75|2528|2528|0
1611666000000|2021-01-26 13:00:00|2528.41|2528.41|2529.07|2529.07|2529.79|2529.79|2528.15|2528.15|0
1611666300000|2021-01-26 13:05:00|2529.36|2529.36|2528.28|2528.28|2529.82|2529.82|2528.01|2528.01|0
1611666600000|2021-01-26 13:10:00|2528.34|2528.34|2527.76|2527.76|2529.06|2529.06|2527.53|2527.53|0
1611666900000|2021-01-26 13:15:00|2527.64|2527.64|2528.64|2528.64|2528.81|2528.81|2526.55|2526.55|0
1611667200000|2021-01-26 13:20:00|2528.7|2528.7|2529.9|2529.9|2529.9|2529.9|2528.7|2528.7|0
1611667500000|2021-01-26 13:25:00|2529.73|2529.73|2523.45|2523.45|2529.99|2529.99|2522.28|2522.28|0
1611667800000|2021-01-26 13:30:00|2524.07|2524.07|2521.06|2521.06|2525.25|2525.25|2520.66|2520.66|0
1611668100000|2021-01-26 13:35:00|2521.1|2521.1|2522.22|2522.22|2523.77|2523.77|2520.9|2520.9|0
1611668400000|2021-01-26 13:40:00|2522.28|2522.28|2525.39|2525.39|2525.39|2525.39|2522.16|2522.16|0
1611668700000|2021-01-26 13:45:00|2525.45|2525.45|2527.45|2527.45|2527.45|2527.45|2525.32|2525.32|0
1611669000000|2021-01-26 13:50:00|2527.49|2527.49|2525.95|2525.95|2527.49|2527.49|2525.92|2525.92|0
1611669300000|2021-01-26 13:55:00|2525.9|2525.9|2528.25|2528.25|2528.25|2528.25|2525.29|2525.29|0
1611669600000|2021-01-26 14:00:00|2528.41|2528.41|2526.91|2526.91|2529.65|2529.65|2526.37|2526.37|0
1611669900000|2021-01-26 14:05:00|2526.79|2526.79|2526.51|2526.51|2529.48|2529.48|2524.97|2524.97|0
1611670200000|2021-01-26 14:10:00|2526.34|2526.34|2519.99|2519.99|2526.56|2526.56|2519.99|2519.99|0
1611670500000|2021-01-26 14:15:00|2519.95|2519.95|2521.84|2521.84|2522.33|2522.33|2519.51|2519.51|0
1611670800000|2021-01-26 14:20:00|2521.78|2521.78|2518.18|2518.18|2521.82|2521.82|2517.84|2517.84|0
1611671100000|2021-01-26 14:25:00|2518.24|2518.24|2518.77|2518.77|2520.51|2520.51|2518.21|2518.21|0
1611671400000|2021-01-26 14:30:00|2518.81|2518.81|2520.5|2520.5|2523.74|2523.74|2518.81|2518.81|0
1611671700000|2021-01-26 14:35:00|2520.66|2520.66|2520.58|2520.58|2522.88|2522.88|2520.43|2520.43|0
1611672000000|2021-01-26 14:40:00|2520.41|2520.41|2516.96|2516.96|2520.44|2520.44|2515.74|2515.74|0
1611672300000|2021-01-26 14:45:00|2516.9|2516.9|2516.33|2516.33|2518.04|2518.04|2516.27|2516.27|0
1611672600000|2021-01-26 14:50:00|2516.22|2516.22|2509.96|2509.96|2516.29|2516.29|2508.81|2508.81|0
1611672900000|2021-01-26 14:55:00|2510.13|2510.13|2514.07|2514.07|2514.07|2514.07|2510.13|2510.13|0
1611673200000|2021-01-26 15:00:00|2514.19|2514.19|2516.16|2516.16|2517.18|2517.18|2513.18|2513.18|0
1611673500000|2021-01-26 15:05:00|2515.99|2515.99|2520.73|2520.73|2522.29|2522.29|2514.62|2514.62|0
1611673800000|2021-01-26 15:10:00|2520.76|2520.76|2513.33|2513.33|2522.22|2522.22|2512.08|2512.08|0
1611674100000|2021-01-26 15:15:00|2513.3|2513.3|2517.17|2517.17|2518.54|2518.54|2511.65|2511.65|0
1611674400000|2021-01-26 15:20:00|2517.2|2517.2|2519.72|2519.72|2521.77|2521.77|2515.28|2515.28|0
1611674700000|2021-01-26 15:25:00|2519.67|2519.67|2526.52|2526.52|2526.66|2526.66|2519.67|2519.67|0
1611675000000|2021-01-26 15:30:00|2526.58|2526.58|2523.52|2523.52|2526.63|2526.63|2523.05|2523.05|0
1611675300000|2021-01-26 15:35:00|2523.4|2523.4|2527.39|2527.39|2528.07|2528.07|2523.4|2523.4|0
1611675600000|2021-01-26 15:40:00|2527.56|2527.56|2526.81|2526.81|2528.29|2528.29|2524.79|2524.79|0
1611675900000|2021-01-26 15:45:00|2526.87|2526.87|2525.74|2525.74|2529.36|2529.36|2525.67|2525.67|0
1611676200000|2021-01-26 15:50:00|2525.66|2525.66|2520.84|2520.84|2525.66|2525.66|2520.27|2520.27|0
1611676500000|2021-01-26 15:55:00|2520.01|2520.01|2518.09|2518.09|2522.08|2522.08|2517.1|2517.1|0
1611676800000|2021-01-26 16:00:00|2518.17|2518.17|2515.86|2515.86|2519.35|2519.35|2515.06|2515.06|0
1611677100000|2021-01-26 16:05:00|2515.8|2515.8|2515.44|2515.44|2516|2516|2513.1|2513.1|0
1611677400000|2021-01-26 16:10:00|2515.6|2515.6|2514.4|2514.4|2516.35|2516.35|2513.42|2513.42|0
1611677700000|2021-01-26 16:15:00|2514.07|2514.07|2511.96|2511.96|2517.24|2517.24|2511.68|2511.68|0
1611678000000|2021-01-26 16:20:00|2511.82|2511.82|2515.39|2515.39|2515.5|2515.5|2511.82|2511.82|0
1611678300000|2021-01-26 16:25:00|2515.38|2515.38|2517.07|2517.07|2519.09|2519.09|2514.84|2514.84|0
1611735300000|2021-01-27 08:15:00|2517.3|2517.3|2520.23|2520.23|2524.4|2524.4|2516.74|2516.74|0
1611735600000|2021-01-27 08:20:00|2520.18|2520.18|2510.04|2510.04|2520.18|2520.18|2509.98|2509.98|0
1611735900000|2021-01-27 08:25:00|2511.92|2511.92|2500.56|2500.56|2513.02|2513.02|2500.56|2500.56|0
1611736200000|2021-01-27 08:30:00|2500.73|2500.73|2502.17|2502.17|2503.43|2503.43|2496.7|2496.7|0
1611736500000|2021-01-27 08:35:00|2502.14|2502.14|2500.2|2500.2|2502.98|2502.98|2498.98|2498.98|0
1611736800000|2021-01-27 08:40:00|2500.03|2500.03|2501.31|2501.31|2503.36|2503.36|2496.1|2496.1|0
1611737100000|2021-01-27 08:45:00|2500.94|2500.94|2502.04|2502.04|2502.04|2502.04|2497.19|2497.19|0
1611737400000|2021-01-27 08:50:00|2502.37|2502.37|2497.31|2497.31|2503.11|2503.11|2496.61|2496.61|0
1611737700000|2021-01-27 08:55:00|2497.34|2497.34|2498.58|2498.58|2499.21|2499.21|2495.78|2495.78|0
1611738000000|2021-01-27 09:00:00|2498.98|2498.98|2503.4|2503.4|2503.4|2503.4|2498.81|2498.81|0
1611738300000|2021-01-27 09:05:00|2503|2503|2509.78|2509.78|2511.22|2511.22|2503|2503|0
1611738600000|2021-01-27 09:10:00|2509.55|2509.55|2512.51|2512.51|2514.83|2514.83|2509.22|2509.22|0
1611738900000|2021-01-27 09:15:00|2513.01|2513.01|2518.47|2518.47|2518.53|2518.53|2512.06|2512.06|0
1611739200000|2021-01-27 09:20:00|2518.42|2518.42|2519.21|2519.21|2521.02|2521.02|2517.91|2517.91|0
1611739500000|2021-01-27 09:25:00|2519.37|2519.37|2521.92|2521.92|2521.92|2521.92|2517.34|2517.34|0
1611739800000|2021-01-27 09:30:00|2521.81|2521.81|2517.01|2517.01|2521.85|2521.85|2515.47|2515.47|0
1611740100000|2021-01-27 09:35:00|2516.68|2516.68|2519.36|2519.36|2521.41|2521.41|2516.5|2516.5|0
1611740400000|2021-01-27 09:40:00|2519.03|2519.03|2529.25|2529.25|2530.83|2530.83|2517.7|2517.7|0
1611740700000|2021-01-27 09:45:00|2529.42|2529.42|2519.03|2519.03|2530.48|2530.48|2518.92|2518.92|0
1611741000000|2021-01-27 09:50:00|2519.2|2519.2|2520.27|2520.27|2520.32|2520.32|2514.45|2514.45|0
1611741300000|2021-01-27 09:55:00|2520.16|2520.16|2521.63|2521.63|2522.01|2522.01|2518.98|2518.98|0
1611741600000|2021-01-27 10:00:00|2521.23|2521.23|2521.97|2521.97|2523.67|2523.67|2520.24|2520.24|0
1611741900000|2021-01-27 10:05:00|2521.64|2521.64|2519.21|2519.21|2525.79|2525.79|2518.15|2518.15|0
1611742200000|2021-01-27 10:10:00|2518.88|2518.88|2525.01|2525.01|2525.34|2525.34|2518.63|2518.63|0
1611742500000|2021-01-27 10:15:00|2524.84|2524.84|2523.76|2523.76|2524.88|2524.88|2521.47|2521.47|0
1611742800000|2021-01-27 10:20:00|2523.93|2523.93|2526.19|2526.19|2526.61|2526.61|2523.6|2523.6|0
1611743100000|2021-01-27 10:25:00|2525.86|2525.86|2527.61|2527.61|2530.42|2530.42|2523.9|2523.9|0
1611743400000|2021-01-27 10:30:00|2527.57|2527.57|2534.93|2534.93|2537.63|2537.63|2524.64|2524.64|0
1611743700000|2021-01-27 10:35:00|2534.89|2534.89|2534.76|2534.76|2536.76|2536.76|2534.09|2534.09|0
1611744000000|2021-01-27 10:40:00|2534.81|2534.81|2532.76|2532.76|2535.63|2535.63|2529.98|2529.98|0
1611744300000|2021-01-27 10:45:00|2532.67|2532.67|2531.96|2531.96|2534.09|2534.09|2530.24|2530.24|0
1611744600000|2021-01-27 10:50:00|2531.95|2531.95|2524.28|2524.28|2532.01|2532.01|2523.37|2523.37|0
1611744900000|2021-01-27 10:55:00|2523.61|2523.61|2519.31|2519.31|2525.35|2525.35|2519.25|2519.25|0
1611745200000|2021-01-27 11:00:00|2519.25|2519.25|2509.7|2509.7|2519.26|2519.26|2509.7|2509.7|0
1611745500000|2021-01-27 11:05:00|2509.74|2509.74|2511.45|2511.45|2515.45|2515.45|2507.98|2507.98|0
1611745800000|2021-01-27 11:10:00|2511.41|2511.41|2512.32|2512.32|2515.29|2515.29|2508.57|2508.57|0
1611746100000|2021-01-27 11:15:00|2512.17|2512.17|2517|2517|2517|2517|2511.17|2511.17|0
1611746400000|2021-01-27 11:20:00|2517.04|2517.04|2523.37|2523.37|2524.18|2524.18|2516.39|2516.39|0
1611746700000|2021-01-27 11:25:00|2523.36|2523.36|2519.11|2519.11|2523.36|2523.36|2514.06|2514.06|0
1611747000000|2021-01-27 11:30:00|2519.28|2519.28|2515.02|2515.02|2519.28|2519.28|2513.41|2513.41|0
1611747300000|2021-01-27 11:35:00|2514.98|2514.98|2509.36|2509.36|2515.41|2515.41|2508.83|2508.83|0
1611747600000|2021-01-27 11:40:00|2509.32|2509.32|2510.93|2510.93|2512.25|2512.25|2508.79|2508.79|0
1611747900000|2021-01-27 11:45:00|2510.87|2510.87|2507.72|2507.72|2511.81|2511.81|2500.3|2500.3|0
1611748200000|2021-01-27 11:50:00|2508.22|2508.22|2510.39|2510.39|2510.93|2510.93|2504.98|2504.98|0
1611748500000|2021-01-27 11:55:00|2510.23|2510.23|2510.88|2510.88|2512.8|2512.8|2507.47|2507.47|0
1611748800000|2021-01-27 12:00:00|2511.08|2511.08|2513.14|2513.14|2514.13|2514.13|2510.2|2510.2|0
1611749100000|2021-01-27 12:05:00|2512.92|2512.92|2510.76|2510.76|2513.52|2513.52|2509.28|2509.28|0
1611749400000|2021-01-27 12:10:00|2510.7|2510.7|2506.69|2506.69|2512.59|2512.59|2504.79|2504.79|0
1611749700000|2021-01-27 12:15:00|2506.47|2506.47|2498.61|2498.61|2506.96|2506.96|2498.61|2498.61|0
1611750000000|2021-01-27 12:20:00|2498.72|2498.72|2500.02|2500.02|2503.08|2503.08|2498.69|2498.69|0
1611750300000|2021-01-27 12:25:00|2500.18|2500.18|2498.73|2498.73|2500.18|2500.18|2497.44|2497.44|0
1611750600000|2021-01-27 12:30:00|2497.38|2497.38|2492.16|2492.16|2497.6|2497.6|2491.78|2491.78|0
1611750900000|2021-01-27 12:35:00|2492.19|2492.19|2486.03|2486.03|2493.54|2493.54|2484.6|2484.6|0
1611751200000|2021-01-27 12:40:00|2486.14|2486.14|2489.77|2489.77|2493.37|2493.37|2485.72|2485.72|0
1611751500000|2021-01-27 12:45:00|2489.49|2489.49|2494.21|2494.21|2495.28|2495.28|2487.17|2487.17|0
1611751800000|2021-01-27 12:50:00|2493.87|2493.87|2486.77|2486.77|2493.87|2493.87|2486.77|2486.77|0
1611752100000|2021-01-27 12:55:00|2486.71|2486.71|2482.97|2482.97|2486.71|2486.71|2482.19|2482.19|0
1611752400000|2021-01-27 13:00:00|2483.03|2483.03|2482.32|2482.32|2484.8|2484.8|2480.91|2480.91|0
1611752700000|2021-01-27 13:05:00|2482.65|2482.65|2480.68|2480.68|2482.93|2482.93|2480.07|2480.07|0
1611753000000|2021-01-27 13:10:00|2480.57|2480.57|2482.7|2482.7|2484.14|2484.14|2479.7|2479.7|0
1611753300000|2021-01-27 13:15:00|2482.91|2482.91|2487.98|2487.98|2494.1|2494.1|2482.81|2482.81|0
1611753600000|2021-01-27 13:20:00|2487.81|2487.81|2494.04|2494.04|2494.04|2494.04|2486.72|2486.72|0
1611753900000|2021-01-27 13:25:00|2494.32|2494.32|2494.47|2494.47|2495.08|2495.08|2490.51|2490.51|0
1611754200000|2021-01-27 13:30:00|2494.53|2494.53|2495.45|2495.45|2496.14|2496.14|2492.7|2492.7|0
1611754500000|2021-01-27 13:35:00|2495.51|2495.51|2485.39|2485.39|2495.57|2495.57|2484|2484|0
1611754800000|2021-01-27 13:40:00|2484.14|2484.14|2491.58|2491.58|2493.08|2493.08|2483.27|2483.27|0
1611755100000|2021-01-27 13:45:00|2491.64|2491.64|2490.17|2490.17|2491.92|2491.92|2487.95|2487.95|0
1611755400000|2021-01-27 13:50:00|2490.28|2490.28|2494.39|2494.39|2496.62|2496.62|2490.28|2490.28|0
1611755700000|2021-01-27 13:55:00|2494.45|2494.45|2494.1|2494.1|2497.56|2497.56|2493.65|2493.65|0
1611756000000|2021-01-27 14:00:00|2493.93|2493.93|2488.9|2488.9|2495.48|2495.48|2488.4|2488.4|0
1611756300000|2021-01-27 14:05:00|2489.07|2489.07|2480.34|2480.34|2489.36|2489.36|2480.01|2480.01|0
1611756600000|2021-01-27 14:10:00|2480.18|2480.18|2483.46|2483.46|2483.46|2483.46|2478.21|2478.21|0
1611756900000|2021-01-27 14:15:00|2483.49|2483.49|2486.06|2486.06|2487.72|2487.72|2481.51|2481.51|0
1611757200000|2021-01-27 14:20:00|2486.12|2486.12|2486.17|2486.17|2488.35|2488.35|2482.48|2482.48|0
1611757500000|2021-01-27 14:25:00|2486.13|2486.13|2491.03|2491.03|2491.78|2491.78|2484.78|2484.78|0
1611757800000|2021-01-27 14:30:00|2491.08|2491.08|2490.25|2490.25|2495.17|2495.17|2486.77|2486.77|0
1611758100000|2021-01-27 14:35:00|2490.19|2490.19|2482.32|2482.32|2490.49|2490.49|2477.46|2477.46|0
1611758400000|2021-01-27 14:40:00|2482.49|2482.49|2472.8|2472.8|2482.82|2482.82|2472.07|2472.07|0
1611758700000|2021-01-27 14:45:00|2473.3|2473.3|2468.69|2468.69|2477.34|2477.34|2468.11|2468.11|0
1611759000000|2021-01-27 14:50:00|2468.52|2468.52|2471.01|2471.01|2471.01|2471.01|2463.16|2463.16|0
1611759300000|2021-01-27 14:55:00|2471.05|2471.05|2475.64|2475.64|2487.22|2487.22|2471.05|2471.05|0
1611759600000|2021-01-27 15:00:00|2475.35|2475.35|2477.64|2477.64|2484.23|2484.23|2472.61|2472.61|0
1611759900000|2021-01-27 15:05:00|2477.6|2477.6|2477.36|2477.36|2478.66|2478.66|2473.12|2473.12|0
1611760200000|2021-01-27 15:10:00|2478.2|2478.2|2473.62|2473.62|2479.54|2479.54|2473.4|2473.4|0
1611760500000|2021-01-27 15:15:00|2473.79|2473.79|2481.13|2481.13|2481.13|2481.13|2470.62|2470.62|0
1611760800000|2021-01-27 15:20:00|2481.07|2481.07|2480.51|2480.51|2484.09|2484.09|2480.34|2480.34|0
1611761100000|2021-01-27 15:25:00|2480.52|2480.52|2478.57|2478.57|2485.29|2485.29|2478.57|2478.57|0
1611761400000|2021-01-27 15:30:00|2478.79|2478.79|2479.42|2479.42|2484.45|2484.45|2477.29|2477.29|0
1611761700000|2021-01-27 15:35:00|2478.43|2478.43|2472.67|2472.67|2479.44|2479.44|2472.62|2472.62|0
1611762000000|2021-01-27 15:40:00|2472.5|2472.5|2473.73|2473.73|2474.86|2474.86|2470.28|2470.28|0
1611762300000|2021-01-27 15:45:00|2474.39|2474.39|2474.7|2474.7|2476.38|2476.38|2471.08|2471.08|0
1611762600000|2021-01-27 15:50:00|2474.28|2474.28|2475.8|2475.8|2477.44|2477.44|2471.04|2471.04|0
1611762900000|2021-01-27 15:55:00|2475.97|2475.97|2477.78|2477.78|2478.24|2478.24|2475.24|2475.24|0
1611763200000|2021-01-27 16:00:00|2477.74|2477.74|2480.85|2480.85|2480.89|2480.89|2475.51|2475.51|0
1611763500000|2021-01-27 16:05:00|2480.81|2480.81|2477.13|2477.13|2480.81|2480.81|2474.25|2474.25|0
1611763800000|2021-01-27 16:10:00|2477.16|2477.16|2474.88|2474.88|2477.45|2477.45|2472.97|2472.97|0
1611764100000|2021-01-27 16:15:00|2474.54|2474.54|2475.09|2475.09|2476.33|2476.33|2473.88|2473.88|0
1611764400000|2021-01-27 16:20:00|2475.26|2475.26|2474.51|2474.51|2475.55|2475.55|2472.12|2472.12|0
1611764700000|2021-01-27 16:25:00|2474.47|2474.47|2478.5|2478.5|2479.09|2479.09|2474.06|2474.06|0
1611821700000|2021-01-28 08:15:00|2456.88|2456.88|2450.3|2450.3|2461.59|2461.59|2450.3|2450.3|0
1611822000000|2021-01-28 08:20:00|2450.13|2450.13|2449.22|2449.22|2454.13|2454.13|2448.18|2448.18|0
1611822300000|2021-01-28 08:25:00|2449.39|2449.39|2445.66|2445.66|2451.46|2451.46|2442.29|2442.29|0
1611822600000|2021-01-28 08:30:00|2445.63|2445.63|2441.42|2441.42|2445.69|2445.69|2440.31|2440.31|0
1611822900000|2021-01-28 08:35:00|2442.11|2442.11|2425.14|2425.14|2442.25|2442.25|2425.14|2425.14|0
1611823200000|2021-01-28 08:40:00|2424.97|2424.97|2419.77|2419.77|2426.03|2426.03|2418.34|2418.34|0
1611823500000|2021-01-28 08:45:00|2419.49|2419.49|2420.1|2420.1|2423.99|2423.99|2417.17|2417.17|0
1611823800000|2021-01-28 08:50:00|2420.33|2420.33|2425.43|2425.43|2426.85|2426.85|2418.28|2418.28|0
1611824100000|2021-01-28 08:55:00|2425.38|2425.38|2416.63|2416.63|2425.38|2425.38|2416.63|2416.63|0
1611824400000|2021-01-28 09:00:00|2417.13|2417.13|2421.68|2421.68|2422.45|2422.45|2416.26|2416.26|0
1611824700000|2021-01-28 09:05:00|2421.75|2421.75|2419.65|2419.65|2429.88|2429.88|2419.65|2419.65|0
1611825000000|2021-01-28 09:10:00|2419.37|2419.37|2413.27|2413.27|2419.57|2419.57|2412.25|2412.25|0
1611825300000|2021-01-28 09:15:00|2413.28|2413.28|2416.18|2416.18|2420.05|2420.05|2412.87|2412.87|0
1611825600000|2021-01-28 09:20:00|2415.51|2415.51|2408.98|2408.98|2416.33|2416.33|2404.23|2404.23|0
1611825900000|2021-01-28 09:25:00|2409.1|2409.1|2407.85|2407.85|2411.02|2411.02|2407.17|2407.17|0
1611826200000|2021-01-28 09:30:00|2407.68|2407.68|2411.61|2411.61|2412.96|2412.96|2406.87|2406.87|0
1611826500000|2021-01-28 09:35:00|2411.56|2411.56|2409.79|2409.79|2411.56|2411.56|2407.02|2407.02|0
1611826800000|2021-01-28 09:40:00|2409.56|2409.56|2418.8|2418.8|2418.8|2418.8|2408.43|2408.43|0
1611827100000|2021-01-28 09:45:00|2418.63|2418.63|2422.08|2422.08|2423.15|2423.15|2417.47|2417.47|0
1611827400000|2021-01-28 09:50:00|2422.04|2422.04|2423.91|2423.91|2427.46|2427.46|2422.04|2422.04|0
1611827700000|2021-01-28 09:55:00|2424.07|2424.07|2421.04|2421.04|2424.95|2424.95|2418.31|2418.31|0
1611828000000|2021-01-28 10:00:00|2421.21|2421.21|2422.58|2422.58|2424.19|2424.19|2419.11|2419.11|0
1611828300000|2021-01-28 10:05:00|2422.69|2422.69|2422.58|2422.58|2423.72|2423.72|2419.13|2419.13|0
1611828600000|2021-01-28 10:10:00|2422.53|2422.53|2420.36|2420.36|2422.99|2422.99|2419.84|2419.84|0
1611828900000|2021-01-28 10:15:00|2420.53|2420.53|2431.93|2431.93|2431.93|2431.93|2419.84|2419.84|0
1611829200000|2021-01-28 10:20:00|2432.1|2432.1|2432.87|2432.87|2434.42|2434.42|2431.19|2431.19|0
1611829500000|2021-01-28 10:25:00|2432.9|2432.9|2427.25|2427.25|2434.74|2434.74|2427.25|2427.25|0
1611829800000|2021-01-28 10:30:00|2427.17|2427.17|2429.08|2429.08|2431.82|2431.82|2427.05|2427.05|0
1611830100000|2021-01-28 10:35:00|2429.02|2429.02|2429.9|2429.9|2430.58|2430.58|2428.07|2428.07|0
1611830400000|2021-01-28 10:40:00|2429.72|2429.72|2429.49|2429.49|2429.88|2429.88|2427.02|2427.02|0
1611830700000|2021-01-28 10:45:00|2429.16|2429.16|2423.04|2423.04|2429.21|2429.21|2422.71|2422.71|0
1611831000000|2021-01-28 10:50:00|2424.2|2424.2|2421.44|2421.44|2427.89|2427.89|2421.44|2421.44|0
1611831300000|2021-01-28 10:55:00|2421.4|2421.4|2420.84|2420.84|2424.53|2424.53|2420.72|2420.72|0
1611831600000|2021-01-28 11:00:00|2420.83|2420.83|2420.03|2420.03|2421.36|2421.36|2419.25|2419.25|0
1611831900000|2021-01-28 11:05:00|2419.98|2419.98|2420.62|2420.62|2421.84|2421.84|2414.36|2414.36|0
1611832200000|2021-01-28 11:10:00|2420.57|2420.57|2420.84|2420.84|2422.29|2422.29|2418.86|2418.86|0
1611832500000|2021-01-28 11:15:00|2421.01|2421.01|2426.56|2426.56|2426.56|2426.56|2420.59|2420.59|0
1611832800000|2021-01-28 11:20:00|2426.6|2426.6|2428.94|2428.94|2429.81|2429.81|2426.19|2426.19|0
1611833100000|2021-01-28 11:25:00|2428.61|2428.61|2429.97|2429.97|2431.48|2431.48|2428.61|2428.61|0
1611833400000|2021-01-28 11:30:00|2430.02|2430.02|2431.18|2431.18|2433.05|2433.05|2430.02|2430.02|0
1611833700000|2021-01-28 11:35:00|2431.24|2431.24|2427.46|2427.46|2431.74|2431.74|2426.92|2426.92|0
1611834000000|2021-01-28 11:40:00|2427.29|2427.29|2424.4|2424.4|2427.96|2427.96|2423.78|2423.78|0
1611834300000|2021-01-28 11:45:00|2424.07|2424.07|2428.65|2428.65|2428.67|2428.67|2424.07|2424.07|0
1611834600000|2021-01-28 11:50:00|2428.57|2428.57|2431.29|2431.29|2431.9|2431.9|2427.25|2427.25|0
1611834900000|2021-01-28 11:55:00|2431.26|2431.26|2430.59|2430.59|2434.78|2434.78|2430.54|2430.54|0
1611835200000|2021-01-28 12:00:00|2430.57|2430.57|2435.46|2435.46|2436.04|2436.04|2430.27|2430.27|0
1611835500000|2021-01-28 12:05:00|2435.4|2435.4|2440.13|2440.13|2440.33|2440.33|2435.4|2435.4|0
1611835800000|2021-01-28 12:10:00|2439.96|2439.96|2441.51|2441.51|2445.39|2445.39|2439.28|2439.28|0
1611836100000|2021-01-28 12:15:00|2441.48|2441.48|2440.83|2440.83|2441.48|2441.48|2438.92|2438.92|0
1611836400000|2021-01-28 12:20:00|2440.81|2440.81|2436.18|2436.18|2441.26|2441.26|2436.18|2436.18|0
1611836700000|2021-01-28 12:25:00|2436.12|2436.12|2435.11|2435.11|2437.07|2437.07|2434.78|2434.78|0
1611837000000|2021-01-28 12:30:00|2435.07|2435.07|2441.28|2441.28|2441.52|2441.52|2435.07|2435.07|0
1611837300000|2021-01-28 12:35:00|2441.11|2441.11|2439.77|2439.77|2444.88|2444.88|2439.77|2439.77|0
1611837600000|2021-01-28 12:40:00|2440.27|2440.27|2437.07|2437.07|2441.07|2441.07|2437.07|2437.07|0
1611837900000|2021-01-28 12:45:00|2437.18|2437.18|2439.44|2439.44|2439.56|2439.56|2430.97|2430.97|0
1611838200000|2021-01-28 12:50:00|2439.77|2439.77|2438.16|2438.16|2441.75|2441.75|2437.64|2437.64|0
1611838500000|2021-01-28 12:55:00|2438.82|2438.82|2433.61|2433.61|2440.45|2440.45|2433.21|2433.21|0
1611838800000|2021-01-28 13:00:00|2433.72|2433.72|2428.05|2428.05|2439.93|2439.93|2428.05|2428.05|0
1611839100000|2021-01-28 13:05:00|2428|2428|2437.41|2437.41|2437.79|2437.79|2427.39|2427.39|0
1611839400000|2021-01-28 13:10:00|2437.45|2437.45|2433.75|2433.75|2437.82|2437.82|2433.75|2433.75|0
1611839700000|2021-01-28 13:15:00|2433.36|2433.36|2432.54|2432.54|2433.36|2433.36|2430.12|2430.12|0
1611840000000|2021-01-28 13:20:00|2432.77|2432.77|2437.94|2437.94|2440.21|2440.21|2432.42|2432.42|0
1611840300000|2021-01-28 13:25:00|2437.89|2437.89|2433.95|2433.95|2437.97|2437.97|2433.95|2433.95|0
1611840600000|2021-01-28 13:30:00|2433.9|2433.9|2442.68|2442.68|2442.68|2442.68|2433.72|2433.72|0
1611840900000|2021-01-28 13:35:00|2442.81|2442.81|2446.61|2446.61|2450.06|2450.06|2442.7|2442.7|0
1611841200000|2021-01-28 13:40:00|2446.78|2446.78|2445.58|2445.58|2449.84|2449.84|2444.54|2444.54|0
1611841500000|2021-01-28 13:45:00|2445.42|2445.42|2453.57|2453.57|2453.66|2453.66|2445.42|2445.42|0
1611841800000|2021-01-28 13:50:00|2453.51|2453.51|2460.51|2460.51|2460.73|2460.73|2453.51|2453.51|0
1611842100000|2021-01-28 13:55:00|2460.39|2460.39|2464.61|2464.61|2464.82|2464.82|2457.65|2457.65|0
1611842400000|2021-01-28 14:00:00|2464.72|2464.72|2460.56|2460.56|2466.03|2466.03|2460.52|2460.52|0
1611842700000|2021-01-28 14:05:00|2460.52|2460.52|2458.7|2458.7|2461.06|2461.06|2455.16|2455.16|0
1611843000000|2021-01-28 14:10:00|2458.69|2458.69|2454.04|2454.04|2458.69|2458.69|2453.91|2453.91|0
1611843300000|2021-01-28 14:15:00|2454|2454|2457.21|2457.21|2457.21|2457.21|2452.08|2452.08|0
1611843600000|2021-01-28 14:20:00|2457.27|2457.27|2461.35|2461.35|2461.91|2461.91|2456|2456|0
1611843900000|2021-01-28 14:25:00|2461.47|2461.47|2455.89|2455.89|2462.47|2462.47|2454.35|2454.35|0
1611844200000|2021-01-28 14:30:00|2455.39|2455.39|2460.6|2460.6|2464.74|2464.74|2451.3|2451.3|0
1611844500000|2021-01-28 14:35:00|2460.43|2460.43|2456.12|2456.12|2463.94|2463.94|2456.08|2456.08|0
1611844800000|2021-01-28 14:40:00|2456.07|2456.07|2471.02|2471.02|2474.12|2474.12|2454.32|2454.32|0
1611845100000|2021-01-28 14:45:00|2471.17|2471.17|2462.68|2462.68|2472.44|2472.44|2461.61|2461.61|0
1611845400000|2021-01-28 14:50:00|2462.6|2462.6|2462.18|2462.18|2468.92|2468.92|2462.07|2462.07|0
1611845700000|2021-01-28 14:55:00|2461.98|2461.98|2458.79|2458.79|2467.04|2467.04|2458.73|2458.73|0
1611846000000|2021-01-28 15:00:00|2459.29|2459.29|2455.73|2455.73|2459.5|2459.5|2454.26|2454.26|0
1611846300000|2021-01-28 15:05:00|2455.68|2455.68|2460.86|2460.86|2462.52|2462.52|2454.11|2454.11|0
1611846600000|2021-01-28 15:10:00|2460.87|2460.87|2467.1|2467.1|2467.22|2467.22|2459.39|2459.39|0
1611846900000|2021-01-28 15:15:00|2467.05|2467.05|2470.55|2470.55|2471.26|2471.26|2467.05|2467.05|0
1611847200000|2021-01-28 15:20:00|2470.59|2470.59|2469.68|2469.68|2475.59|2475.59|2468.46|2468.46|0
1611847500000|2021-01-28 15:25:00|2469.52|2469.52|2462.42|2462.42|2470.29|2470.29|2462.42|2462.42|0
1611847800000|2021-01-28 15:30:00|2462.3|2462.3|2467|2467|2469.29|2469.29|2461.97|2461.97|0
1611848100000|2021-01-28 15:35:00|2466.84|2466.84|2467.07|2467.07|2470.46|2470.46|2466.09|2466.09|0
1611848400000|2021-01-28 15:40:00|2467.03|2467.03|2466.01|2466.01|2468.42|2468.42|2461.89|2461.89|0
1611848700000|2021-01-28 15:45:00|2465.97|2465.97|2467.4|2467.4|2467.99|2467.99|2464.59|2464.59|0
1611849000000|2021-01-28 15:50:00|2466.9|2466.9|2466.1|2466.1|2469.11|2469.11|2465.46|2465.46|0
1611849300000|2021-01-28 15:55:00|2466.21|2466.21|2468.96|2468.96|2471.79|2471.79|2466.21|2466.21|0
1611849600000|2021-01-28 16:00:00|2469.13|2469.13|2474.35|2474.35|2474.88|2474.88|2467.74|2467.74|0
1611849900000|2021-01-28 16:05:00|2473.85|2473.85|2475.7|2475.7|2475.94|2475.94|2471.58|2471.58|0
1611850200000|2021-01-28 16:10:00|2475.59|2475.59|2478.35|2478.35|2479.88|2479.88|2475.53|2475.53|0
1611850500000|2021-01-28 16:15:00|2478.52|2478.52|2474.61|2474.61|2481.52|2481.52|2474.37|2474.37|0
1611850800000|2021-01-28 16:20:00|2474.49|2474.49|2470.02|2470.02|2475.01|2475.01|2467.97|2467.97|0
1611851100000|2021-01-28 16:25:00|2470.06|2470.06|2473.09|2473.09|2473.34|2473.34|2467.24|2467.24|0
1611908100000|2021-01-29 08:15:00|2422.84|2422.84|2424.47|2424.47|2424.87|2424.87|2416.02|2416.02|0
1611908400000|2021-01-29 08:20:00|2424.18|2424.18|2431.47|2431.47|2433.93|2433.93|2422.49|2422.49|0
1611908700000|2021-01-29 08:25:00|2432.03|2432.03|2430.48|2430.48|2432.03|2432.03|2426.01|2426.01|0
1611909000000|2021-01-29 08:30:00|2430.57|2430.57|2428.21|2428.21|2431.3|2431.3|2426.9|2426.9|0
1611909300000|2021-01-29 08:35:00|2428.05|2428.05|2436.4|2436.4|2436.4|2436.4|2423.8|2423.8|0
1611909600000|2021-01-29 08:40:00|2436.44|2436.44|2441.08|2441.08|2441.8|2441.8|2435.37|2435.37|0
1611909900000|2021-01-29 08:45:00|2441.31|2441.31|2437.83|2437.83|2441.31|2441.31|2436.44|2436.44|0
1611910200000|2021-01-29 08:50:00|2437.66|2437.66|2434.91|2434.91|2440.32|2440.32|2433.61|2433.61|0
1611910500000|2021-01-29 08:55:00|2435.08|2435.08|2436.2|2436.2|2438.28|2438.28|2435.08|2435.08|0
1611910800000|2021-01-29 09:00:00|2436.37|2436.37|2436.54|2436.54|2438.65|2438.65|2434.22|2434.22|0
1611911100000|2021-01-29 09:05:00|2435.83|2435.83|2437.68|2437.68|2441.96|2441.96|2433.68|2433.68|0
1611911400000|2021-01-29 09:10:00|2437.71|2437.71|2435|2435|2440.17|2440.17|2435|2435|0
1611911700000|2021-01-29 09:15:00|2434.88|2434.88|2425.94|2425.94|2434.95|2434.95|2425.71|2425.71|0
1611912000000|2021-01-29 09:20:00|2426.05|2426.05|2429.45|2429.45|2429.57|2429.57|2422.69|2422.69|0
1611912300000|2021-01-29 09:25:00|2429.95|2429.95|2432.98|2432.98|2434.15|2434.15|2428.19|2428.19|0
1611912600000|2021-01-29 09:30:00|2433.04|2433.04|2434.75|2434.75|2435.54|2435.54|2432.19|2432.19|0
1611912900000|2021-01-29 09:35:00|2434.79|2434.79|2436.38|2436.38|2443.21|2443.21|2434.79|2434.79|0
1611913200000|2021-01-29 09:40:00|2436.01|2436.01|2436.2|2436.2|2436.29|2436.29|2433.77|2433.77|0
1611913500000|2021-01-29 09:45:00|2436.14|2436.14|2440.26|2440.26|2440.26|2440.26|2434.97|2434.97|0
1611913800000|2021-01-29 09:50:00|2439.97|2439.97|2439.37|2439.37|2440.81|2440.81|2438.75|2438.75|0
1611914100000|2021-01-29 09:55:00|2439.04|2439.04|2439.44|2439.44|2441.63|2441.63|2438.4|2438.4|0
1611914400000|2021-01-29 10:00:00|2439.5|2439.5|2440.18|2440.18|2440.44|2440.44|2437.44|2437.44|0
1611914700000|2021-01-29 10:05:00|2440.22|2440.22|2434.81|2434.81|2440.22|2440.22|2434.81|2434.81|0
1611915000000|2021-01-29 10:10:00|2434.75|2434.75|2435.2|2435.2|2436.54|2436.54|2433.53|2433.53|0
1611915300000|2021-01-29 10:15:00|2435.87|2435.87|2431.59|2431.59|2436.67|2436.67|2429.07|2429.07|0
1611915600000|2021-01-29 10:20:00|2432.09|2432.09|2430.59|2430.59|2433.61|2433.61|2430.59|2430.59|0
1611915900000|2021-01-29 10:25:00|2430.65|2430.65|2428.13|2428.13|2432.47|2432.47|2427.95|2427.95|0
1611916200000|2021-01-29 10:30:00|2427.97|2427.97|2421.6|2421.6|2427.97|2427.97|2420.7|2420.7|0
1611916500000|2021-01-29 10:35:00|2421.72|2421.72|2419.84|2419.84|2423.36|2423.36|2419.61|2419.61|0
1611916800000|2021-01-29 10:40:00|2419.89|2419.89|2421.79|2421.79|2422.49|2422.49|2419.89|2419.89|0
1611917100000|2021-01-29 10:45:00|2421.45|2421.45|2422.61|2422.61|2424.99|2424.99|2421.15|2421.15|0
1611917400000|2021-01-29 10:50:00|2422.78|2422.78|2423.75|2423.75|2426.61|2426.61|2422.66|2422.66|0
1611917700000|2021-01-29 10:55:00|2423.8|2423.8|2423.33|2423.33|2425.54|2425.54|2421.39|2421.39|0
1611918000000|2021-01-29 11:00:00|2423|2423|2421.48|2421.48|2423.46|2423.46|2420.99|2420.99|0
1611918300000|2021-01-29 11:05:00|2421.81|2421.81|2418.94|2418.94|2423.03|2423.03|2418.65|2418.65|0
1611918600000|2021-01-29 11:10:00|2418.93|2418.93|2420.28|2420.28|2420.78|2420.78|2418.77|2418.77|0
1611918900000|2021-01-29 11:15:00|2420.17|2420.17|2422.74|2422.74|2424.23|2424.23|2419.62|2419.62|0
1611919200000|2021-01-29 11:20:00|2422.57|2422.57|2425.26|2425.26|2425.56|2425.56|2422.29|2422.29|0
1611919500000|2021-01-29 11:25:00|2425.09|2425.09|2426.52|2426.52|2427.74|2427.74|2424.03|2424.03|0
1611919800000|2021-01-29 11:30:00|2426.57|2426.57|2426.85|2426.85|2428.94|2428.94|2425.24|2425.24|0
1611920100000|2021-01-29 11:35:00|2426.88|2426.88|2432.45|2432.45|2434.41|2434.41|2426.88|2426.88|0
1611920400000|2021-01-29 11:40:00|2432.34|2432.34|2433.13|2433.13|2434.96|2434.96|2431.51|2431.51|0
1611920700000|2021-01-29 11:45:00|2433.07|2433.07|2429.58|2429.58|2433.07|2433.07|2428.33|2428.33|0
1611921000000|2021-01-29 11:50:00|2429.75|2429.75|2429.16|2429.16|2432.57|2432.57|2429|2429|0
1611921300000|2021-01-29 11:55:00|2429|2429|2426.3|2426.3|2429.52|2429.52|2425.5|2425.5|0
1611921600000|2021-01-29 12:00:00|2425.97|2425.97|2425.15|2425.15|2426.56|2426.56|2423.69|2423.69|0
1611921900000|2021-01-29 12:05:00|2424.98|2424.98|2426.75|2426.75|2427.32|2427.32|2423.98|2423.98|0
1611922200000|2021-01-29 12:10:00|2426.74|2426.74|2425.58|2425.58|2427.06|2427.06|2423.64|2423.64|0
1611922500000|2021-01-29 12:15:00|2425.69|2425.69|2425.25|2425.25|2426.69|2426.69|2424.41|2424.41|0
1611922800000|2021-01-29 12:20:00|2425.27|2425.27|2425.51|2425.51|2427.05|2427.05|2425|2425|0
1611923100000|2021-01-29 12:25:00|2425.46|2425.46|2425.45|2425.45|2426.29|2426.29|2424.65|2424.65|0
1611923400000|2021-01-29 12:30:00|2425.51|2425.51|2423.89|2423.89|2427.87|2427.87|2423.13|2423.13|0
1611923700000|2021-01-29 12:35:00|2423.35|2423.35|2420.72|2420.72|2423.35|2423.35|2419.69|2419.69|0
1611924000000|2021-01-29 12:40:00|2420.71|2420.71|2419.91|2419.91|2420.71|2420.71|2418.18|2418.18|0
1611924300000|2021-01-29 12:45:00|2420.03|2420.03|2418.16|2418.16|2420.23|2420.23|2417.78|2417.78|0
1611924600000|2021-01-29 12:50:00|2418.2|2418.2|2418.58|2418.58|2420.2|2420.2|2418.2|2418.2|0
1611924900000|2021-01-29 12:55:00|2418.35|2418.35|2417.33|2417.33|2418.83|2418.83|2416.81|2416.81|0
1611925200000|2021-01-29 13:00:00|2417.61|2417.61|2406.6|2406.6|2421.98|2421.98|2397.51|2397.51|0
1611925500000|2021-01-29 13:05:00|2406.63|2406.63|2399.1|2399.1|2406.63|2406.63|2396.46|2396.46|0
1611925800000|2021-01-29 13:10:00|2399.18|2399.18|2400.85|2400.85|2401.02|2401.02|2397.22|2397.22|0
1611926100000|2021-01-29 13:15:00|2400.96|2400.96|2398.78|2398.78|2408.3|2408.3|2397.62|2397.62|0
1611926400000|2021-01-29 13:20:00|2398.74|2398.74|2400.98|2400.98|2403.36|2403.36|2394.72|2394.72|0
1611926700000|2021-01-29 13:25:00|2400.8|2400.8|2400.84|2400.84|2400.84|2400.84|2398.37|2398.37|0
1611927000000|2021-01-29 13:30:00|2401.01|2401.01|2404.89|2404.89|2405.34|2405.34|2400.32|2400.32|0
1611927300000|2021-01-29 13:35:00|2405.22|2405.22|2409.8|2409.8|2411.58|2411.58|2404.94|2404.94|0
1611927600000|2021-01-29 13:40:00|2410.63|2410.63|2416.62|2416.62|2417.76|2417.76|2410.44|2410.44|0
1611927900000|2021-01-29 13:45:00|2416.95|2416.95|2426.93|2426.93|2426.99|2426.99|2415.45|2415.45|0
1611928200000|2021-01-29 13:50:00|2427.02|2427.02|2421.2|2421.2|2427.02|2427.02|2418.83|2418.83|0
1611928500000|2021-01-29 13:55:00|2421.26|2421.26|2420.5|2420.5|2422.04|2422.04|2418.76|2418.76|0
1611928800000|2021-01-29 14:00:00|2420.33|2420.33|2422.42|2422.42|2424.16|2424.16|2420.27|2420.27|0
1611929100000|2021-01-29 14:05:00|2422.46|2422.46|2425.91|2425.91|2428.84|2428.84|2421.73|2421.73|0
1611929400000|2021-01-29 14:10:00|2426.08|2426.08|2425.31|2425.31|2426.08|2426.08|2419.41|2419.41|0
1611929700000|2021-01-29 14:15:00|2425.43|2425.43|2420.31|2420.31|2425.85|2425.85|2420.25|2420.25|0
1611930000000|2021-01-29 14:20:00|2420.28|2420.28|2423.67|2423.67|2424.73|2424.73|2419.67|2419.67|0
1611930300000|2021-01-29 14:25:00|2423.5|2423.5|2427.25|2427.25|2427.92|2427.92|2421.9|2421.9|0
1611930600000|2021-01-29 14:30:00|2427.58|2427.58|2429.15|2429.15|2432.44|2432.44|2420.46|2420.46|0
1611930900000|2021-01-29 14:35:00|2429.08|2429.08|2419.1|2419.1|2429.08|2429.08|2418.56|2418.56|0
1611931200000|2021-01-29 14:40:00|2418.93|2418.93|2418.84|2418.84|2419.35|2419.35|2414.47|2414.47|0
1611931500000|2021-01-29 14:45:00|2418.72|2418.72|2418.46|2418.46|2421.67|2421.67|2416.34|2416.34|0
1611931800000|2021-01-29 14:50:00|2418.13|2418.13|2414.57|2414.57|2418.13|2418.13|2412.98|2412.98|0
1611932100000|2021-01-29 14:55:00|2414.93|2414.93|2427.39|2427.39|2431.52|2431.52|2414.67|2414.67|0
1611932400000|2021-01-29 15:00:00|2427.06|2427.06|2433.14|2433.14|2433.14|2433.14|2424.5|2424.5|0
1611932700000|2021-01-29 15:05:00|2432.8|2432.8|2436.03|2436.03|2436.03|2436.03|2429.36|2429.36|0
1611933000000|2021-01-29 15:10:00|2435.81|2435.81|2433.36|2433.36|2438.1|2438.1|2432.93|2432.93|0
1611933300000|2021-01-29 15:15:00|2433.42|2433.42|2433.58|2433.58|2438.98|2438.98|2432.45|2432.45|0
1611933600000|2021-01-29 15:20:00|2433.55|2433.55|2438.9|2438.9|2441.92|2441.92|2433.09|2433.09|0
1611933900000|2021-01-29 15:25:00|2438.49|2438.49|2435.64|2435.64|2438.99|2438.99|2434.48|2434.48|0
1611934200000|2021-01-29 15:30:00|2435.47|2435.47|2438.6|2438.6|2440.28|2440.28|2435.47|2435.47|0
1611934500000|2021-01-29 15:35:00|2438.77|2438.77|2436.17|2436.17|2439.02|2439.02|2436.09|2436.09|0
1611934800000|2021-01-29 15:40:00|2436.13|2436.13|2436.66|2436.66|2437.6|2437.6|2433.66|2433.66|0
1611935100000|2021-01-29 15:45:00|2436.82|2436.82|2439.49|2439.49|2439.52|2439.52|2436.66|2436.66|0
1611935400000|2021-01-29 15:50:00|2438.99|2438.99|2440.14|2440.14|2442.47|2442.47|2437.63|2437.63|0
1611935700000|2021-01-29 15:55:00|2440.22|2440.22|2436.21|2436.21|2441.51|2441.51|2435.05|2435.05|0
1611936000000|2021-01-29 16:00:00|2436.04|2436.04|2431.16|2431.16|2436.94|2436.94|2430.57|2430.57|0
1611936300000|2021-01-29 16:05:00|2431.32|2431.32|2435.62|2435.62|2436.48|2436.48|2430.44|2430.44|0
1611936600000|2021-01-29 16:10:00|2435.79|2435.79|2426.9|2426.9|2435.9|2435.9|2425.13|2425.13|0
1611936900000|2021-01-29 16:15:00|2426.96|2426.96|2428.74|2428.74|2429.62|2429.62|2425.65|2425.65|0
1611937200000|2021-01-29 16:20:00|2428.41|2428.41|2423.16|2423.16|2428.65|2428.65|2422.39|2422.39|0
1611937500000|2021-01-29 16:25:00|2422.99|2422.99|2415.57|2415.57|2424.14|2424.14|2413.1|2413.1|0
1612167300000|2021-02-01 08:15:00|2405.4|2405.4|2416.98|2416.98|2416.98|2416.98|2405.4|2405.4|0
1612167600000|2021-02-01 08:20:00|2416.52|2416.52|2412|2412|2416.52|2416.52|2411.5|2411.5|0
1612167900000|2021-02-01 08:25:00|2411.79|2411.79|2410.11|2410.11|2412.91|2412.91|2407.35|2407.35|0
1612168200000|2021-02-01 08:30:00|2410.78|2410.78|2405.99|2405.99|2413.16|2413.16|2405.43|2405.43|0
1612168500000|2021-02-01 08:35:00|2405.66|2405.66|2406.99|2406.99|2406.99|2406.99|2396.65|2396.65|0
1612168800000|2021-02-01 08:40:00|2407.16|2407.16|2414.12|2414.12|2414.51|2414.51|2404.59|2404.59|0
1612169100000|2021-02-01 08:45:00|2414.29|2414.29|2419.61|2419.61|2419.61|2419.61|2413.8|2413.8|0
1612169400000|2021-02-01 08:50:00|2420.11|2420.11|2423.42|2423.42|2423.42|2423.42|2420.11|2420.11|0
1612169700000|2021-02-01 08:55:00|2423.59|2423.59|2423.66|2423.66|2425.01|2425.01|2421.14|2421.14|0
1612170000000|2021-02-01 09:00:00|2423.82|2423.82|2424.1|2424.1|2424.16|2424.16|2420.76|2420.76|0
1612170300000|2021-02-01 09:05:00|2424.44|2424.44|2419.94|2419.94|2424.91|2424.91|2419.94|2419.94|0
1612170600000|2021-02-01 09:10:00|2419.77|2419.77|2422.89|2422.89|2423.05|2423.05|2419.77|2419.77|0
1612170900000|2021-02-01 09:15:00|2423.12|2423.12|2421.25|2421.25|2425.74|2425.74|2421.04|2421.04|0
1612171200000|2021-02-01 09:20:00|2421.42|2421.42|2427.77|2427.77|2427.99|2427.99|2421.11|2421.11|0
1612171500000|2021-02-01 09:25:00|2427.73|2427.73|2421.61|2421.61|2428.07|2428.07|2420.57|2420.57|0
1612171800000|2021-02-01 09:30:00|2421.65|2421.65|2426.56|2426.56|2427.17|2427.17|2421.65|2421.65|0
1612172100000|2021-02-01 09:35:00|2426.44|2426.44|2416.9|2416.9|2427.37|2427.37|2416.56|2416.56|0
1612172400000|2021-02-01 09:40:00|2416.85|2416.85|2417.18|2417.18|2418.14|2418.14|2415.32|2415.32|0
1612172700000|2021-02-01 09:45:00|2417.05|2417.05|2414.04|2414.04|2417.27|2417.27|2413.55|2413.55|0
1612173000000|2021-02-01 09:50:00|2413.87|2413.87|2412.72|2412.72|2414.82|2414.82|2412.07|2412.07|0
1612173300000|2021-02-01 09:55:00|2412.83|2412.83|2411.83|2411.83|2413.74|2413.74|2411.75|2411.75|0
1612173600000|2021-02-01 10:00:00|2411.67|2411.67|2418.51|2418.51|2418.52|2418.52|2410.73|2410.73|0
1612173900000|2021-02-01 10:05:00|2418.85|2418.85|2416.71|2416.71|2418.97|2418.97|2415.27|2415.27|0
1612174200000|2021-02-01 10:10:00|2416.83|2416.83|2418.03|2418.03|2419.17|2419.17|2416.83|2416.83|0
1612174500000|2021-02-01 10:15:00|2417.86|2417.86|2419.03|2419.03|2419.94|2419.94|2417.08|2417.08|0
1612174800000|2021-02-01 10:20:00|2419.15|2419.15|2424.13|2424.13|2424.21|2424.21|2419.15|2419.15|0
1612175100000|2021-02-01 10:25:00|2424.17|2424.17|2427.42|2427.42|2427.42|2427.42|2424.17|2424.17|0
1612175400000|2021-02-01 10:30:00|2427.53|2427.53|2430.53|2430.53|2430.53|2430.53|2426.53|2426.53|0
1612175700000|2021-02-01 10:35:00|2430.2|2430.2|2432.27|2432.27|2436.42|2436.42|2429.94|2429.94|0
1612176000000|2021-02-01 10:40:00|2432.6|2432.6|2433.12|2433.12|2437.04|2437.04|2432.6|2432.6|0
1612176300000|2021-02-01 10:45:00|2433.23|2433.23|2431.96|2431.96|2433.57|2433.57|2429.54|2429.54|0
1612176600000|2021-02-01 10:50:00|2432.02|2432.02|2428.41|2428.41|2432.16|2432.16|2428.41|2428.41|0
1612176900000|2021-02-01 10:55:00|2428.37|2428.37|2426.31|2426.31|2428.37|2428.37|2424.17|2424.17|0
1612177200000|2021-02-01 11:00:00|2426.35|2426.35|2428.73|2428.73|2428.73|2428.73|2426.28|2426.28|0
1612177500000|2021-02-01 11:05:00|2428.71|2428.71|2431.89|2431.89|2432.94|2432.94|2428.7|2428.7|0
1612177800000|2021-02-01 11:10:00|2431.83|2431.83|2437.27|2437.27|2437.37|2437.37|2430.52|2430.52|0
1612178100000|2021-02-01 11:15:00|2437.44|2437.44|2438.92|2438.92|2441.48|2441.48|2436.9|2436.9|0
1612178400000|2021-02-01 11:20:00|2438.81|2438.81|2444.55|2444.55|2444.81|2444.81|2438.64|2438.64|0
1612178700000|2021-02-01 11:25:00|2445.22|2445.22|2448.24|2448.24|2448.49|2448.49|2444.01|2444.01|0
1612179000000|2021-02-01 11:30:00|2448.58|2448.58|2450.86|2450.86|2451.27|2451.27|2447.89|2447.89|0
1612179300000|2021-02-01 11:35:00|2450.82|2450.82|2452.53|2452.53|2452.65|2452.65|2448.64|2448.64|0
1612179600000|2021-02-01 11:40:00|2452.36|2452.36|2456.46|2456.46|2458.77|2458.77|2452.36|2452.36|0
1612179900000|2021-02-01 11:45:00|2456.62|2456.62|2455.19|2455.19|2458.09|2458.09|2454.92|2454.92|0
1612180200000|2021-02-01 11:50:00|2455.18|2455.18|2454.82|2454.82|2458.11|2458.11|2454.82|2454.82|0
1612180500000|2021-02-01 11:55:00|2454.66|2454.66|2448.04|2448.04|2454.79|2454.79|2448.04|2448.04|0
1612180800000|2021-02-01 12:00:00|2448.05|2448.05|2445.03|2445.03|2449.06|2449.06|2445|2445|0
1612181100000|2021-02-01 12:05:00|2444.87|2444.87|2445.39|2445.39|2447.27|2447.27|2444.64|2444.64|0
1612181400000|2021-02-01 12:10:00|2445.53|2445.53|2448.67|2448.67|2449.28|2449.28|2445.53|2445.53|0
1612181700000|2021-02-01 12:15:00|2448.34|2448.34|2451.68|2451.68|2452.09|2452.09|2448.34|2448.34|0
1612182000000|2021-02-01 12:20:00|2451.74|2451.74|2452.44|2452.44|2453.09|2453.09|2451.74|2451.74|0
1612182300000|2021-02-01 12:25:00|2452.48|2452.48|2454.49|2454.49|2455.58|2455.58|2452.48|2452.48|0
1612182600000|2021-02-01 12:30:00|2454.48|2454.48|2450.31|2450.31|2454.48|2454.48|2449.41|2449.41|0
1612182900000|2021-02-01 12:35:00|2450.42|2450.42|2453.7|2453.7|2453.7|2453.7|2450.4|2450.4|0
1612183200000|2021-02-01 12:40:00|2454.07|2454.07|2458.03|2458.03|2459.13|2459.13|2453.12|2453.12|0
1612183500000|2021-02-01 12:45:00|2457.86|2457.86|2456.07|2456.07|2458.24|2458.24|2454.5|2454.5|0
1612183800000|2021-02-01 12:50:00|2456.18|2456.18|2455.12|2455.12|2457.18|2457.18|2455.12|2455.12|0
1612184100000|2021-02-01 12:55:00|2455.46|2455.46|2454.86|2454.86|2456.18|2456.18|2453.47|2453.47|0
1612184400000|2021-02-01 13:00:00|2454.91|2454.91|2457.01|2457.01|2458.86|2458.86|2454.35|2454.35|0
1612184700000|2021-02-01 13:05:00|2457.05|2457.05|2457.69|2457.69|2458.82|2458.82|2456.41|2456.41|0
1612185000000|2021-02-01 13:10:00|2457.52|2457.52|2451.84|2451.84|2457.52|2457.52|2451.84|2451.84|0
1612185300000|2021-02-01 13:15:00|2451.73|2451.73|2446.31|2446.31|2452.29|2452.29|2445.68|2445.68|0
1612185600000|2021-02-01 13:20:00|2446.14|2446.14|2445.19|2445.19|2446.14|2446.14|2444.89|2444.89|0
1612185900000|2021-02-01 13:25:00|2445.24|2445.24|2441.29|2441.29|2445.24|2445.24|2441.18|2441.18|0
1612186200000|2021-02-01 13:30:00|2441.63|2441.63|2439.69|2439.69|2443.67|2443.67|2439.48|2439.48|0
1612186500000|2021-02-01 13:35:00|2440.19|2440.19|2442.19|2442.19|2442.27|2442.27|2440.07|2440.07|0
1612186800000|2021-02-01 13:40:00|2442.3|2442.3|2446.75|2446.75|2447.54|2447.54|2441.79|2441.79|0
1612187100000|2021-02-01 13:45:00|2446.58|2446.58|2445.39|2445.39|2447.02|2447.02|2444.16|2444.16|0
1612187400000|2021-02-01 13:50:00|2445.55|2445.55|2439.86|2439.86|2445.9|2445.9|2439.86|2439.86|0
1612187700000|2021-02-01 13:55:00|2439.8|2439.8|2441.46|2441.46|2442.26|2442.26|2439.64|2439.64|0
1612188000000|2021-02-01 14:00:00|2441.64|2441.64|2438.66|2438.66|2442.29|2442.29|2437.95|2437.95|0
1612188300000|2021-02-01 14:05:00|2438.54|2438.54|2440.46|2440.46|2441.7|2441.7|2437.8|2437.8|0
1612188600000|2021-02-01 14:10:00|2440.53|2440.53|2443.71|2443.71|2444.16|2444.16|2439.84|2439.84|0
1612188900000|2021-02-01 14:15:00|2443.65|2443.65|2441.31|2441.31|2443.82|2443.82|2440.48|2440.48|0
1612189200000|2021-02-01 14:20:00|2441.39|2441.39|2444.76|2444.76|2444.99|2444.99|2441.36|2441.36|0
1612189500000|2021-02-01 14:25:00|2444.8|2444.8|2446.9|2446.9|2448.47|2448.47|2444.8|2444.8|0
1612189800000|2021-02-01 14:30:00|2446.73|2446.73|2439.76|2439.76|2446.74|2446.74|2439.76|2439.76|0
1612190100000|2021-02-01 14:35:00|2439.81|2439.81|2435.78|2435.78|2443.13|2443.13|2434.64|2434.64|0
1612190400000|2021-02-01 14:40:00|2436.12|2436.12|2438.07|2438.07|2439.42|2439.42|2435.44|2435.44|0
1612190700000|2021-02-01 14:45:00|2438.03|2438.03|2438.03|2438.03|2438.51|2438.51|2434.98|2434.98|0
1612191000000|2021-02-01 14:50:00|2438.01|2438.01|2433.79|2433.79|2440.66|2440.66|2433.62|2433.62|0
1612191300000|2021-02-01 14:55:00|2434.12|2434.12|2436.48|2436.48|2438.43|2438.43|2434.12|2434.12|0
1612191600000|2021-02-01 15:00:00|2436.44|2436.44|2440.03|2440.03|2440.03|2440.03|2434.33|2434.33|0
1612191900000|2021-02-01 15:05:00|2440.2|2440.2|2438.1|2438.1|2441.97|2441.97|2437.7|2437.7|0
1612192200000|2021-02-01 15:10:00|2437.99|2437.99|2437.86|2437.86|2441.33|2441.33|2435.21|2435.21|0
1612192500000|2021-02-01 15:15:00|2438.02|2438.02|2437.82|2437.82|2439.23|2439.23|2436.63|2436.63|0
1612192800000|2021-02-01 15:20:00|2438.38|2438.38|2441.54|2441.54|2441.55|2441.55|2438.12|2438.12|0
1612193100000|2021-02-01 15:25:00|2441.48|2441.48|2437.77|2437.77|2441.49|2441.49|2437.58|2437.58|0
1612193400000|2021-02-01 15:30:00|2437.66|2437.66|2442.38|2442.38|2442.38|2442.38|2437.56|2437.56|0
1612193700000|2021-02-01 15:35:00|2442.21|2442.21|2438.93|2438.93|2443.21|2443.21|2438.04|2438.04|0
1612194000000|2021-02-01 15:40:00|2438.77|2438.77|2437.48|2437.48|2439.75|2439.75|2435.67|2435.67|0
1612194300000|2021-02-01 15:45:00|2437.31|2437.31|2434.93|2434.93|2437.75|2437.75|2434.59|2434.59|0
1612194600000|2021-02-01 15:50:00|2434.81|2434.81|2430.45|2430.45|2435.92|2435.92|2430.24|2430.24|0
1612194900000|2021-02-01 15:55:00|2430.5|2430.5|2428.27|2428.27|2432.62|2432.62|2427.57|2427.57|0
1612195200000|2021-02-01 16:00:00|2428.05|2428.05|2428.52|2428.52|2430.14|2430.14|2426.97|2426.97|0
1612195500000|2021-02-01 16:05:00|2428.58|2428.58|2431.17|2431.17|2432.78|2432.78|2428.34|2428.34|0
1612195800000|2021-02-01 16:10:00|2431|2431|2426.28|2426.28|2431.41|2431.41|2425.99|2425.99|0
1612196100000|2021-02-01 16:15:00|2426.34|2426.34|2428.59|2428.59|2431.12|2431.12|2426.34|2426.34|0
1612196400000|2021-02-01 16:20:00|2428.75|2428.75|2431.7|2431.7|2433.16|2433.16|2428.75|2428.75|0
1612196700000|2021-02-01 16:25:00|2431.66|2431.66|2431.03|2431.03|2435.22|2435.22|2431.03|2431.03|0
1612253700000|2021-02-02 08:15:00|2446.82|2446.82|2452.38|2452.38|2452.55|2452.55|2442.96|2442.96|0
1612254000000|2021-02-02 08:20:00|2452.54|2452.54|2457.79|2457.79|2459.31|2459.31|2451.73|2451.73|0
1612254300000|2021-02-02 08:25:00|2457.86|2457.86|2453.63|2453.63|2458.4|2458.4|2452.02|2452.02|0
1612254600000|2021-02-02 08:30:00|2454.03|2454.03|2457.88|2457.88|2458.76|2458.76|2453.97|2453.97|0
1612254900000|2021-02-02 08:35:00|2457.65|2457.65|2457.4|2457.4|2457.76|2457.76|2454.5|2454.5|0
1612255200000|2021-02-02 08:40:00|2457.23|2457.23|2457.09|2457.09|2458.29|2458.29|2454.65|2454.65|0
1612255500000|2021-02-02 08:45:00|2456.92|2456.92|2453.22|2453.22|2456.92|2456.92|2451.39|2451.39|0
1612255800000|2021-02-02 08:50:00|2453.39|2453.39|2446.93|2446.93|2455.46|2455.46|2446.93|2446.93|0
1612256100000|2021-02-02 08:55:00|2446.9|2446.9|2456.38|2456.38|2457.87|2457.87|2446.77|2446.77|0
1612256400000|2021-02-02 09:00:00|2456.32|2456.32|2458.53|2458.53|2463.18|2463.18|2456.25|2456.25|0
1612256700000|2021-02-02 09:05:00|2458.46|2458.46|2459.99|2459.99|2461.68|2461.68|2457.74|2457.74|0
1612257000000|2021-02-02 09:10:00|2459.91|2459.91|2464.31|2464.31|2465.04|2465.04|2459.53|2459.53|0
1612257300000|2021-02-02 09:15:00|2464.25|2464.25|2462|2462|2464.51|2464.51|2462|2462|0
1612257600000|2021-02-02 09:20:00|2461.77|2461.77|2465.11|2465.11|2466.53|2466.53|2460.52|2460.52|0
1612257900000|2021-02-02 09:25:00|2465.15|2465.15|2469.55|2469.55|2469.74|2469.74|2464.66|2464.66|0
1612258200000|2021-02-02 09:30:00|2469.38|2469.38|2469.19|2469.19|2471.84|2471.84|2469.19|2469.19|0
1612258500000|2021-02-02 09:35:00|2469.21|2469.21|2470.85|2470.85|2471.98|2471.98|2469.21|2469.21|0
1612258800000|2021-02-02 09:40:00|2470.57|2470.57|2469.99|2469.99|2471.24|2471.24|2467.27|2467.27|0
1612259100000|2021-02-02 09:45:00|2470.03|2470.03|2474.77|2474.77|2474.93|2474.93|2469.44|2469.44|0
1612259400000|2021-02-02 09:50:00|2474.54|2474.54|2474.62|2474.62|2475.14|2475.14|2473.65|2473.65|0
1612259700000|2021-02-02 09:55:00|2474.51|2474.51|2472.09|2472.09|2474.97|2474.97|2471.22|2471.22|0
1612260000000|2021-02-02 10:00:00|2472.05|2472.05|2470.94|2470.94|2472.3|2472.3|2470.91|2470.91|0
1612260300000|2021-02-02 10:05:00|2470.99|2470.99|2472.16|2472.16|2473.76|2473.76|2470.99|2470.99|0
1612260600000|2021-02-02 10:10:00|2471.99|2471.99|2472.75|2472.75|2473.83|2473.83|2471.85|2471.85|0
1612260900000|2021-02-02 10:15:00|2472.78|2472.78|2469.67|2469.67|2472.9|2472.9|2469.03|2469.03|0
1612261200000|2021-02-02 10:20:00|2469.5|2469.5|2468.15|2468.15|2469.71|2469.71|2466.92|2466.92|0
1612261500000|2021-02-02 10:25:00|2467.76|2467.76|2467.6|2467.6|2469.95|2469.95|2467.6|2467.6|0
1612261800000|2021-02-02 10:30:00|2467.66|2467.66|2465.86|2465.86|2468.41|2468.41|2465.46|2465.46|0
1612262100000|2021-02-02 10:35:00|2465.59|2465.59|2466.85|2466.85|2466.85|2466.85|2464.86|2464.86|0
1612262400000|2021-02-02 10:40:00|2467.19|2467.19|2465.36|2465.36|2467.8|2467.8|2465.09|2465.09|0
1612262700000|2021-02-02 10:45:00|2465.19|2465.19|2466.26|2466.26|2466.26|2466.26|2464.1|2464.1|0
1612263000000|2021-02-02 10:50:00|2466.37|2466.37|2463.39|2463.39|2466.89|2466.89|2463.39|2463.39|0
1612263300000|2021-02-02 10:55:00|2463.34|2463.34|2462.08|2462.08|2465.34|2465.34|2462.08|2462.08|0
1612263600000|2021-02-02 11:00:00|2461.97|2461.97|2458.2|2458.2|2462.12|2462.12|2457.7|2457.7|0
1612263900000|2021-02-02 11:05:00|2458.15|2458.15|2459.41|2459.41|2459.41|2459.41|2457.07|2457.07|0
1612264200000|2021-02-02 11:10:00|2459.47|2459.47|2459.25|2459.25|2460.52|2460.52|2458.91|2458.91|0
1612264500000|2021-02-02 11:15:00|2459.14|2459.14|2465.07|2465.07|2465.07|2465.07|2458.7|2458.7|0
1612264800000|2021-02-02 11:20:00|2465.35|2465.35|2461.68|2461.68|2465.35|2465.35|2461.68|2461.68|0
1612265100000|2021-02-02 11:25:00|2462.18|2462.18|2457.75|2457.75|2462.29|2462.29|2457.69|2457.69|0
1612265400000|2021-02-02 11:30:00|2457.71|2457.71|2457.23|2457.23|2458.65|2458.65|2456.31|2456.31|0
1612265700000|2021-02-02 11:35:00|2456.9|2456.9|2452.81|2452.81|2456.9|2456.9|2452.48|2452.48|0
1612266000000|2021-02-02 11:40:00|2452.98|2452.98|2454.79|2454.79|2454.79|2454.79|2452.87|2452.87|0
1612266300000|2021-02-02 11:45:00|2454.9|2454.9|2454.48|2454.48|2456.94|2456.94|2454.48|2454.48|0
1612266600000|2021-02-02 11:50:00|2454.42|2454.42|2451.94|2451.94|2454.51|2454.51|2451.94|2451.94|0
1612266900000|2021-02-02 11:55:00|2452.11|2452.11|2445.14|2445.14|2452.11|2452.11|2443.87|2443.87|0
1612267200000|2021-02-02 12:00:00|2444.96|2444.96|2449.73|2449.73|2450.1|2450.1|2444.96|2444.96|0
1612267500000|2021-02-02 12:05:00|2450.4|2450.4|2450.9|2450.9|2452.54|2452.54|2450.25|2450.25|0
1612267800000|2021-02-02 12:10:00|2450.72|2450.72|2453.34|2453.34|2453.34|2453.34|2450.39|2450.39|0
1612268100000|2021-02-02 12:15:00|2453.31|2453.31|2452.77|2452.77|2453.97|2453.97|2451.89|2451.89|0
1612268400000|2021-02-02 12:20:00|2452.6|2452.6|2456.7|2456.7|2456.7|2456.7|2452.6|2452.6|0
1612268700000|2021-02-02 12:25:00|2456.66|2456.66|2456.54|2456.54|2457.25|2457.25|2454.77|2454.77|0
1612269000000|2021-02-02 12:30:00|2456.63|2456.63|2456.52|2456.52|2457.28|2457.28|2455.26|2455.26|0
1612269300000|2021-02-02 12:35:00|2456.54|2456.54|2454.36|2454.36|2456.54|2456.54|2454.18|2454.18|0
1612269600000|2021-02-02 12:40:00|2454.19|2454.19|2452.32|2452.32|2454.19|2454.19|2451.89|2451.89|0
1612269900000|2021-02-02 12:45:00|2452.3|2452.3|2450.22|2450.22|2452.78|2452.78|2445.22|2445.22|0
1612270200000|2021-02-02 12:50:00|2450.21|2450.21|2452.46|2452.46|2452.64|2452.64|2448.39|2448.39|0
1612270500000|2021-02-02 12:55:00|2452.45|2452.45|2453.79|2453.79|2453.79|2453.79|2451.58|2451.58|0
1612270800000|2021-02-02 13:00:00|2453.9|2453.9|2452.66|2452.66|2454.04|2454.04|2451.77|2451.77|0
1612271100000|2021-02-02 13:05:00|2452.6|2452.6|2454.34|2454.34|2454.38|2454.38|2451.58|2451.58|0
1612271400000|2021-02-02 13:10:00|2454.05|2454.05|2455.01|2455.01|2456.79|2456.79|2453.96|2453.96|0
1612271700000|2021-02-02 13:15:00|2454.9|2454.9|2453.49|2453.49|2454.9|2454.9|2452.12|2452.12|0
1612272000000|2021-02-02 13:20:00|2453.37|2453.37|2453.7|2453.7|2453.75|2453.75|2452.23|2452.23|0
1612272300000|2021-02-02 13:25:00|2453.93|2453.93|2452.58|2452.58|2455.82|2455.82|2452.58|2452.58|0
1612272600000|2021-02-02 13:30:00|2452.74|2452.74|2451.89|2451.89|2452.74|2452.74|2450.25|2450.25|0
1612272900000|2021-02-02 13:35:00|2451.93|2451.93|2454.09|2454.09|2455.5|2455.5|2450.59|2450.59|0
1612273200000|2021-02-02 13:40:00|2453.92|2453.92|2452.74|2452.74|2453.99|2453.99|2451.73|2451.73|0
1612273500000|2021-02-02 13:45:00|2452.7|2452.7|2456.74|2456.74|2456.81|2456.81|2452.58|2452.58|0
1612273800000|2021-02-02 13:50:00|2456.76|2456.76|2456.21|2456.21|2457.13|2457.13|2453.98|2453.98|0
1612274100000|2021-02-02 13:55:00|2456.24|2456.24|2454.99|2454.99|2457.68|2457.68|2454.78|2454.78|0
1612274400000|2021-02-02 14:00:00|2454.88|2454.88|2455.43|2455.43|2455.51|2455.51|2453.55|2453.55|0
1612274700000|2021-02-02 14:05:00|2455.76|2455.76|2455.72|2455.72|2457.84|2457.84|2455.45|2455.45|0
1612275000000|2021-02-02 14:10:00|2455.76|2455.76|2456.23|2456.23|2456.73|2456.73|2455.44|2455.44|0
1612275300000|2021-02-02 14:15:00|2456.18|2456.18|2456.41|2456.41|2456.41|2456.41|2455.11|2455.11|0
1612275600000|2021-02-02 14:20:00|2456.47|2456.47|2460.03|2460.03|2460.74|2460.74|2456.47|2456.47|0
1612275900000|2021-02-02 14:25:00|2459.92|2459.92|2470.97|2470.97|2472.43|2472.43|2459.81|2459.81|0
1612276200000|2021-02-02 14:30:00|2471.13|2471.13|2479.41|2479.41|2479.61|2479.61|2469.42|2469.42|0
1612276500000|2021-02-02 14:35:00|2479.57|2479.57|2479.9|2479.9|2482.1|2482.1|2477.97|2477.97|0
1612276800000|2021-02-02 14:40:00|2480.17|2480.17|2472.86|2472.86|2480.95|2480.95|2472.41|2472.41|0
1612277100000|2021-02-02 14:45:00|2472.92|2472.92|2469.75|2469.75|2473.47|2473.47|2468.39|2468.39|0
1612277400000|2021-02-02 14:50:00|2470|2470|2469.59|2469.59|2472.74|2472.74|2468.66|2468.66|0
1612277700000|2021-02-02 14:55:00|2469.67|2469.67|2471.89|2471.89|2473.66|2473.66|2468.91|2468.91|0
1612278000000|2021-02-02 15:00:00|2471.83|2471.83|2476.39|2476.39|2476.39|2476.39|2471.83|2471.83|0
1612278300000|2021-02-02 15:05:00|2476.17|2476.17|2476.45|2476.45|2477.64|2477.64|2474.5|2474.5|0
1612278600000|2021-02-02 15:10:00|2476.61|2476.61|2474.85|2474.85|2477.79|2477.79|2474.3|2474.3|0
1612278900000|2021-02-02 15:15:00|2474.88|2474.88|2478.42|2478.42|2479.41|2479.41|2474.88|2474.88|0
1612279200000|2021-02-02 15:20:00|2478.75|2478.75|2476.14|2476.14|2480.07|2480.07|2476.14|2476.14|0
1612279500000|2021-02-02 15:25:00|2476.09|2476.09|2475.32|2475.32|2477.13|2477.13|2474.74|2474.74|0
1612279800000|2021-02-02 15:30:00|2475.26|2475.26|2478.85|2478.85|2481.04|2481.04|2475.26|2475.26|0
1612280100000|2021-02-02 15:35:00|2478.79|2478.79|2477.3|2477.3|2478.79|2478.79|2475.86|2475.86|0
1612280400000|2021-02-02 15:40:00|2477.31|2477.31|2477.8|2477.8|2479.72|2479.72|2476.61|2476.61|0
1612280700000|2021-02-02 15:45:00|2478.13|2478.13|2484.34|2484.34|2484.66|2484.66|2477.97|2477.97|0
1612281000000|2021-02-02 15:50:00|2484.17|2484.17|2485|2485|2485.43|2485.43|2483.47|2483.47|0
1612281300000|2021-02-02 15:55:00|2485.01|2485.01|2484.66|2484.66|2485.62|2485.62|2484.3|2484.3|0
1612281600000|2021-02-02 16:00:00|2484.72|2484.72|2486.23|2486.23|2487.24|2487.24|2483.65|2483.65|0
1612281900000|2021-02-02 16:05:00|2486.17|2486.17|2485.45|2485.45|2486.23|2486.23|2484.63|2484.63|0
1612282200000|2021-02-02 16:10:00|2485.61|2485.61|2488.55|2488.55|2488.56|2488.56|2485.44|2485.44|0
1612282500000|2021-02-02 16:15:00|2488.33|2488.33|2487.71|2487.71|2488.33|2488.33|2485.57|2485.57|0
1612282800000|2021-02-02 16:20:00|2487.72|2487.72|2485.5|2485.5|2489.13|2489.13|2483.21|2483.21|0
1612283100000|2021-02-02 16:25:00|2485.52|2485.52|2484.63|2484.63|2486.61|2486.61|2483.8|2483.8|0
1612340100000|2021-02-03 08:15:00|2505.65|2505.65|2498.79|2498.79|2508.86|2508.86|2498.77|2498.77|0
1612340400000|2021-02-03 08:20:00|2498.74|2498.74|2495.64|2495.64|2498.74|2498.74|2493.45|2493.45|0
1612340700000|2021-02-03 08:25:00|2496.14|2496.14|2504.37|2504.37|2508.03|2508.03|2495.69|2495.69|0
1612341000000|2021-02-03 08:30:00|2504.31|2504.31|2503.07|2503.07|2505.18|2505.18|2498.7|2498.7|0
1612341300000|2021-02-03 08:35:00|2502.23|2502.23|2492.97|2492.97|2502.26|2502.26|2492.97|2492.97|0
1612341600000|2021-02-03 08:40:00|2492.57|2492.57|2487.4|2487.4|2493.77|2493.77|2487.33|2487.33|0
1612341900000|2021-02-03 08:45:00|2487.36|2487.36|2485.37|2485.37|2487.68|2487.68|2485.05|2485.05|0
1612342200000|2021-02-03 08:50:00|2485.71|2485.71|2481.41|2481.41|2485.88|2485.88|2481.33|2481.33|0
1612342500000|2021-02-03 08:55:00|2481.36|2481.36|2483.52|2483.52|2485.11|2485.11|2481.36|2481.36|0
1612342800000|2021-02-03 09:00:00|2483.75|2483.75|2483.92|2483.92|2486.27|2486.27|2483.45|2483.45|0
1612343100000|2021-02-03 09:05:00|2483.88|2483.88|2479.23|2479.23|2483.88|2483.88|2479.11|2479.11|0
1612343400000|2021-02-03 09:10:00|2479.17|2479.17|2480.95|2480.95|2482.57|2482.57|2477.1|2477.1|0
1612343700000|2021-02-03 09:15:00|2480.94|2480.94|2478.03|2478.03|2481.14|2481.14|2475.57|2475.57|0
1612344000000|2021-02-03 09:20:00|2477.73|2477.73|2473.78|2473.78|2477.75|2477.75|2472.74|2472.74|0
1612344300000|2021-02-03 09:25:00|2473.72|2473.72|2477.51|2477.51|2480.17|2480.17|2473.72|2473.72|0
1612344600000|2021-02-03 09:30:00|2478.18|2478.18|2481.74|2481.74|2481.74|2481.74|2477.49|2477.49|0
1612344900000|2021-02-03 09:35:00|2481.75|2481.75|2481.77|2481.77|2483.9|2483.9|2481.11|2481.11|0
1612345200000|2021-02-03 09:40:00|2481.69|2481.69|2480.26|2480.26|2482.16|2482.16|2478.86|2478.86|0
1612345500000|2021-02-03 09:45:00|2480.31|2480.31|2480.28|2480.28|2480.6|2480.6|2479.39|2479.39|0
1612345800000|2021-02-03 09:50:00|2480.29|2480.29|2482.29|2482.29|2483.17|2483.17|2478.87|2478.87|0
1612346100000|2021-02-03 09:55:00|2482.18|2482.18|2484.4|2484.4|2484.4|2484.4|2482.18|2482.18|0
1612346400000|2021-02-03 10:00:00|2484.36|2484.36|2487.84|2487.84|2488.58|2488.58|2484.16|2484.16|0
1612346700000|2021-02-03 10:05:00|2488.29|2488.29|2488.14|2488.14|2490.3|2490.3|2488.14|2488.14|0
1612347000000|2021-02-03 10:10:00|2487.78|2487.78|2490.27|2490.27|2491.15|2491.15|2486.61|2486.61|0
1612347300000|2021-02-03 10:15:00|2490.39|2490.39|2490.34|2490.34|2491.27|2491.27|2488.62|2488.62|0
1612347600000|2021-02-03 10:20:00|2490.26|2490.26|2491.07|2491.07|2491.16|2491.16|2487.95|2487.95|0
1612347900000|2021-02-03 10:25:00|2490.96|2490.96|2488.18|2488.18|2490.96|2490.96|2486.21|2486.21|0
1612348200000|2021-02-03 10:30:00|2488.22|2488.22|2488.72|2488.72|2489.45|2489.45|2487.69|2487.69|0
1612348500000|2021-02-03 10:35:00|2488.73|2488.73|2485.45|2485.45|2488.96|2488.96|2485.04|2485.04|0
1612348800000|2021-02-03 10:40:00|2485.51|2485.51|2485.25|2485.25|2485.62|2485.62|2482.97|2482.97|0
1612349100000|2021-02-03 10:45:00|2485.41|2485.41|2488.12|2488.12|2488.12|2488.12|2485.05|2485.05|0
1612349400000|2021-02-03 10:50:00|2488.29|2488.29|2485.54|2485.54|2489.81|2489.81|2485.54|2485.54|0
1612349700000|2021-02-03 10:55:00|2485.5|2485.5|2483.29|2483.29|2485.5|2485.5|2483.27|2483.27|0
1612350000000|2021-02-03 11:00:00|2483.28|2483.28|2482.53|2482.53|2484.35|2484.35|2482.13|2482.13|0
1612350300000|2021-02-03 11:05:00|2482.5|2482.5|2484.03|2484.03|2484.72|2484.72|2482.25|2482.25|0
1612350600000|2021-02-03 11:10:00|2484.02|2484.02|2482.03|2482.03|2484.43|2484.43|2481.89|2481.89|0
1612350900000|2021-02-03 11:15:00|2481.9|2481.9|2480.13|2480.13|2481.9|2481.9|2479.92|2479.92|0
1612351200000|2021-02-03 11:20:00|2480.02|2480.02|2479.07|2479.07|2481.07|2481.07|2478.78|2478.78|0
1612351500000|2021-02-03 11:25:00|2479.05|2479.05|2474.42|2474.42|2479.05|2479.05|2474.42|2474.42|0
1612351800000|2021-02-03 11:30:00|2474.43|2474.43|2471.81|2471.81|2475|2475|2471.81|2471.81|0
1612352100000|2021-02-03 11:35:00|2471.64|2471.64|2470.99|2470.99|2473.14|2473.14|2470.53|2470.53|0
1612352400000|2021-02-03 11:40:00|2470.95|2470.95|2469.61|2469.61|2471.84|2471.84|2469.53|2469.53|0
1612352700000|2021-02-03 11:45:00|2469.59|2469.59|2467.72|2467.72|2470.2|2470.2|2467.72|2467.72|0
1612353000000|2021-02-03 11:50:00|2467.68|2467.68|2467.26|2467.26|2469.23|2469.23|2466.9|2466.9|0
1612353300000|2021-02-03 11:55:00|2467.1|2467.1|2472.18|2472.18|2473.83|2473.83|2466.93|2466.93|0
1612353600000|2021-02-03 12:00:00|2472.17|2472.17|2474.09|2474.09|2474.23|2474.23|2471.49|2471.49|0
1612353900000|2021-02-03 12:05:00|2473.98|2473.98|2472.19|2472.19|2475.19|2475.19|2471.57|2471.57|0
1612354200000|2021-02-03 12:10:00|2472.11|2472.11|2473.35|2473.35|2473.87|2473.87|2470.9|2470.9|0
1612354500000|2021-02-03 12:15:00|2473.57|2473.57|2474.44|2474.44|2475.39|2475.39|2473.42|2473.42|0
1612354800000|2021-02-03 12:20:00|2474.55|2474.55|2469.8|2469.8|2474.73|2474.73|2469.8|2469.8|0
1612355100000|2021-02-03 12:25:00|2469.85|2469.85|2471.86|2471.86|2472.39|2472.39|2469.8|2469.8|0
1612355400000|2021-02-03 12:30:00|2471.7|2471.7|2472.63|2472.63|2473.31|2473.31|2470.94|2470.94|0
1612355700000|2021-02-03 12:35:00|2472.68|2472.68|2475.11|2475.11|2475.29|2475.29|2472.68|2472.68|0
1612356000000|2021-02-03 12:40:00|2475.16|2475.16|2474.9|2474.9|2476.53|2476.53|2474.84|2474.84|0
1612356300000|2021-02-03 12:45:00|2474.92|2474.92|2472.32|2472.32|2475.19|2475.19|2471.61|2471.61|0
1612356600000|2021-02-03 12:50:00|2471.99|2471.99|2473.26|2473.26|2474|2474|2471.5|2471.5|0
1612356900000|2021-02-03 12:55:00|2473.75|2473.75|2474.07|2474.07|2474.13|2474.13|2472.73|2472.73|0
1612357200000|2021-02-03 13:00:00|2473.96|2473.96|2474.15|2474.15|2474.98|2474.98|2473.82|2473.82|0
1612357500000|2021-02-03 13:05:00|2474.32|2474.32|2472.29|2472.29|2474.49|2474.49|2470.62|2470.62|0
1612357800000|2021-02-03 13:10:00|2472.35|2472.35|2473|2473|2473.07|2473.07|2472.24|2472.24|0
1612358100000|2021-02-03 13:15:00|2473.17|2473.17|2474.73|2474.73|2475.63|2475.63|2473.17|2473.17|0
1612358400000|2021-02-03 13:20:00|2474.48|2474.48|2475.63|2475.63|2475.71|2475.71|2474.34|2474.34|0
1612358700000|2021-02-03 13:25:00|2475.61|2475.61|2475.03|2475.03|2476.82|2476.82|2473.71|2473.71|0
1612359000000|2021-02-03 13:30:00|2474.99|2474.99|2474.04|2474.04|2475.24|2475.24|2473.88|2473.88|0
1612359300000|2021-02-03 13:35:00|2473.99|2473.99|2475.72|2475.72|2476.19|2476.19|2473.99|2473.99|0
1612359600000|2021-02-03 13:40:00|2475.97|2475.97|2474.1|2474.1|2476.31|2476.31|2474.1|2474.1|0
1612359900000|2021-02-03 13:45:00|2474.14|2474.14|2470.94|2470.94|2474.62|2474.62|2470.89|2470.89|0
1612360200000|2021-02-03 13:50:00|2471|2471|2471.67|2471.67|2471.89|2471.89|2470.43|2470.43|0
1612360500000|2021-02-03 13:55:00|2471.73|2471.73|2471.31|2471.31|2471.75|2471.75|2470.58|2470.58|0
1612360800000|2021-02-03 14:00:00|2471.29|2471.29|2470.01|2470.01|2472.17|2472.17|2470.01|2470.01|0
1612361100000|2021-02-03 14:05:00|2469.96|2469.96|2468.67|2468.67|2471.2|2471.2|2467.08|2467.08|0
1612361400000|2021-02-03 14:10:00|2468.71|2468.71|2469.58|2469.58|2469.79|2469.79|2467.5|2467.5|0
1612361700000|2021-02-03 14:15:00|2469.42|2469.42|2466.37|2466.37|2469.94|2469.94|2465.91|2465.91|0
1612362000000|2021-02-03 14:20:00|2466.3|2466.3|2470.86|2470.86|2470.88|2470.88|2465.73|2465.73|0
1612362300000|2021-02-03 14:25:00|2470.69|2470.69|2468.86|2468.86|2470.69|2470.69|2468.76|2468.76|0
1612362600000|2021-02-03 14:30:00|2469.03|2469.03|2470.14|2470.14|2470.59|2470.59|2467.83|2467.83|0
1612362900000|2021-02-03 14:35:00|2470.36|2470.36|2470.46|2470.46|2472.42|2472.42|2468.37|2468.37|0
1612363200000|2021-02-03 14:40:00|2470.54|2470.54|2470.5|2470.5|2472.05|2472.05|2470.25|2470.25|0
1612363500000|2021-02-03 14:45:00|2470.27|2470.27|2472.8|2472.8|2474.27|2474.27|2470.1|2470.1|0
1612363800000|2021-02-03 14:50:00|2472.47|2472.47|2472.21|2472.21|2473.79|2473.79|2471.08|2471.08|0
1612364100000|2021-02-03 14:55:00|2472.38|2472.38|2476.78|2476.78|2477|2477|2472.24|2472.24|0
1612364400000|2021-02-03 15:00:00|2476.95|2476.95|2479.44|2479.44|2480.25|2480.25|2476.68|2476.68|0
1612364700000|2021-02-03 15:05:00|2479.48|2479.48|2482.32|2482.32|2484.08|2484.08|2479.48|2479.48|0
1612365000000|2021-02-03 15:10:00|2482.36|2482.36|2481.56|2481.56|2483.41|2483.41|2480.71|2480.71|0
1612365300000|2021-02-03 15:15:00|2481.77|2481.77|2477.38|2477.38|2483.5|2483.5|2477.38|2477.38|0
1612365600000|2021-02-03 15:20:00|2477.54|2477.54|2482.28|2482.28|2482.63|2482.63|2477.54|2477.54|0
1612365900000|2021-02-03 15:25:00|2482.24|2482.24|2476.6|2476.6|2482.38|2482.38|2476.6|2476.6|0
1612366200000|2021-02-03 15:30:00|2476.08|2476.08|2476.95|2476.95|2479.36|2479.36|2474.08|2474.08|0
1612366500000|2021-02-03 15:35:00|2477.06|2477.06|2477.22|2477.22|2478.32|2478.32|2476.37|2476.37|0
1612366800000|2021-02-03 15:40:00|2477.1|2477.1|2482.47|2482.47|2482.86|2482.86|2477.01|2477.01|0
1612367100000|2021-02-03 15:45:00|2482.49|2482.49|2485.25|2485.25|2485.36|2485.36|2481.97|2481.97|0
1612367400000|2021-02-03 15:50:00|2485.19|2485.19|2490.18|2490.18|2490.35|2490.35|2484.62|2484.62|0
1612367700000|2021-02-03 15:55:00|2489.85|2489.85|2486.56|2486.56|2490.27|2490.27|2486.35|2486.35|0
1612368000000|2021-02-03 16:00:00|2486.62|2486.62|2487.45|2487.45|2488.42|2488.42|2486.11|2486.11|0
1612368300000|2021-02-03 16:05:00|2487.39|2487.39|2484.14|2484.14|2487.45|2487.45|2483.58|2483.58|0
1612368600000|2021-02-03 16:10:00|2484.19|2484.19|2482.74|2482.74|2484.29|2484.29|2480.5|2480.5|0
1612368900000|2021-02-03 16:15:00|2482.57|2482.57|2481.43|2481.43|2483.09|2483.09|2479.2|2479.2|0
1612369200000|2021-02-03 16:20:00|2481.45|2481.45|2480.99|2480.99|2483.02|2483.02|2480.45|2480.45|0
1612369500000|2021-02-03 16:25:00|2481.17|2481.17|2478.36|2478.36|2481.17|2481.17|2477.88|2477.88|0
1612426500000|2021-02-04 08:15:00|2483.17|2483.17|2476.45|2476.45|2483.17|2483.17|2475.18|2475.18|0
1612426800000|2021-02-04 08:20:00|2476.37|2476.37|2475.22|2475.22|2480.2|2480.2|2472.95|2472.95|0
1612427100000|2021-02-04 08:25:00|2475.08|2475.08|2478.79|2478.79|2479.33|2479.33|2475.08|2475.08|0
1612427400000|2021-02-04 08:30:00|2477.11|2477.11|2475.16|2475.16|2478.06|2478.06|2474.09|2474.09|0
1612427700000|2021-02-04 08:35:00|2474.99|2474.99|2470.76|2470.76|2475.79|2475.79|2470.24|2470.24|0
1612428000000|2021-02-04 08:40:00|2470.81|2470.81|2463.71|2463.71|2470.81|2470.81|2463.71|2463.71|0
1612428300000|2021-02-04 08:45:00|2463.64|2463.64|2471.26|2471.26|2471.91|2471.91|2463.45|2463.45|0
1612428600000|2021-02-04 08:50:00|2471.34|2471.34|2473.25|2473.25|2474.19|2474.19|2471.28|2471.28|0
1612428900000|2021-02-04 08:55:00|2473.35|2473.35|2473.84|2473.84|2474.43|2474.43|2472.26|2472.26|0
1612429200000|2021-02-04 09:00:00|2474.17|2474.17|2477.09|2477.09|2477.63|2477.63|2473.73|2473.73|0
1612429500000|2021-02-04 09:05:00|2476.92|2476.92|2472.97|2472.97|2476.92|2476.92|2472.97|2472.97|0
1612429800000|2021-02-04 09:10:00|2473.14|2473.14|2465.66|2465.66|2473.14|2473.14|2465.62|2465.62|0
1612430100000|2021-02-04 09:15:00|2465.55|2465.55|2466.8|2466.8|2467.63|2467.63|2465.32|2465.32|0
1612430400000|2021-02-04 09:20:00|2466.76|2466.76|2466.74|2466.74|2468.22|2468.22|2465.37|2465.37|0
1612430700000|2021-02-04 09:25:00|2467.35|2467.35|2466.69|2466.69|2470.04|2470.04|2465.92|2465.92|0
1612431000000|2021-02-04 09:30:00|2466.68|2466.68|2468.26|2468.26|2468.55|2468.55|2465.47|2465.47|0
1612431300000|2021-02-04 09:35:00|2468.3|2468.3|2470.8|2470.8|2472.14|2472.14|2467.67|2467.67|0
1612431600000|2021-02-04 09:40:00|2470.61|2470.61|2469.99|2469.99|2470.64|2470.64|2468.62|2468.62|0
1612431900000|2021-02-04 09:45:00|2469.82|2469.82|2466.97|2466.97|2471.04|2471.04|2466.53|2466.53|0
1612432200000|2021-02-04 09:50:00|2466.92|2466.92|2465.29|2465.29|2467.9|2467.9|2464.51|2464.51|0
1612432500000|2021-02-04 09:55:00|2465.23|2465.23|2465.48|2465.48|2466.2|2466.2|2464.96|2464.96|0
1612432800000|2021-02-04 10:00:00|2465.32|2465.32|2463.31|2463.31|2465.96|2465.96|2463.22|2463.22|0
1612433100000|2021-02-04 10:05:00|2463.37|2463.37|2464.96|2464.96|2465.82|2465.82|2460.99|2460.99|0
1612433400000|2021-02-04 10:10:00|2464.87|2464.87|2463.93|2463.93|2466.15|2466.15|2462.87|2462.87|0
1612433700000|2021-02-04 10:15:00|2464.1|2464.1|2461.72|2461.72|2464.48|2464.48|2461.22|2461.22|0
1612434000000|2021-02-04 10:20:00|2461.89|2461.89|2461.18|2461.18|2462.47|2462.47|2460.79|2460.79|0
1612434300000|2021-02-04 10:25:00|2461.01|2461.01|2463.14|2463.14|2463.9|2463.9|2460.9|2460.9|0
1612434600000|2021-02-04 10:30:00|2463.06|2463.06|2461.04|2461.04|2463.21|2463.21|2460.49|2460.49|0
1612434900000|2021-02-04 10:35:00|2460.87|2460.87|2462.31|2462.31|2462.34|2462.34|2460.6|2460.6|0
1612435200000|2021-02-04 10:40:00|2462.36|2462.36|2464.38|2464.38|2464.38|2464.38|2462.26|2462.26|0
1612435500000|2021-02-04 10:45:00|2464.45|2464.45|2468.54|2468.54|2469.04|2469.04|2464.45|2464.45|0
1612435800000|2021-02-04 10:50:00|2468.59|2468.59|2471.59|2471.59|2472.15|2472.15|2468.41|2468.41|0
1612436100000|2021-02-04 10:55:00|2471.64|2471.64|2473.88|2473.88|2474.93|2474.93|2471.64|2471.64|0
1612436400000|2021-02-04 11:00:00|2473.94|2473.94|2473.8|2473.8|2474.16|2474.16|2472.3|2472.3|0
1612436700000|2021-02-04 11:05:00|2473.82|2473.82|2473.18|2473.18|2475.52|2475.52|2472.42|2472.42|0
1612437000000|2021-02-04 11:10:00|2473.42|2473.42|2475.24|2475.24|2476.21|2476.21|2473.39|2473.39|0
1612437300000|2021-02-04 11:15:00|2475.13|2475.13|2478.22|2478.22|2478.85|2478.85|2474.09|2474.09|0
1612437600000|2021-02-04 11:20:00|2478.15|2478.15|2479.5|2479.5|2479.77|2479.77|2476.39|2476.39|0
1612437900000|2021-02-04 11:25:00|2479.54|2479.54|2480.71|2480.71|2482.34|2482.34|2479.39|2479.39|0
1612438200000|2021-02-04 11:30:00|2480.77|2480.77|2478.01|2478.01|2480.77|2480.77|2477.67|2477.67|0
1612438500000|2021-02-04 11:35:00|2478.18|2478.18|2478.52|2478.52|2479.77|2479.77|2476.88|2476.88|0
1612438800000|2021-02-04 11:40:00|2478.85|2478.85|2476.41|2476.41|2479.15|2479.15|2476.13|2476.13|0
1612439100000|2021-02-04 11:45:00|2476.47|2476.47|2471.83|2471.83|2476.54|2476.54|2471.83|2471.83|0
1612439400000|2021-02-04 11:50:00|2471.88|2471.88|2468.16|2468.16|2471.99|2471.99|2466.98|2466.98|0
1612439700000|2021-02-04 11:55:00|2468.1|2468.1|2466.6|2466.6|2468.1|2468.1|2465.55|2465.55|0
1612440000000|2021-02-04 12:00:00|2467.11|2467.11|2469.78|2469.78|2469.83|2469.83|2464.14|2464.14|0
1612440300000|2021-02-04 12:05:00|2469.66|2469.66|2468.72|2468.72|2472.96|2472.96|2465.24|2465.24|0
1612440600000|2021-02-04 12:10:00|2468.89|2468.89|2476.28|2476.28|2476.56|2476.56|2468.24|2468.24|0
1612440900000|2021-02-04 12:15:00|2476.45|2476.45|2478.12|2478.12|2479.45|2479.45|2475.24|2475.24|0
1612441200000|2021-02-04 12:20:00|2478.27|2478.27|2477.56|2477.56|2480.27|2480.27|2476.48|2476.48|0
1612441500000|2021-02-04 12:25:00|2477.64|2477.64|2475.28|2475.28|2479.35|2479.35|2475.28|2475.28|0
1612441800000|2021-02-04 12:30:00|2475.4|2475.4|2475.67|2475.67|2476.28|2476.28|2474.73|2474.73|0
1612442100000|2021-02-04 12:35:00|2476.51|2476.51|2478.91|2478.91|2479.32|2479.32|2476.03|2476.03|0
1612442400000|2021-02-04 12:40:00|2478.93|2478.93|2482.11|2482.11|2482.17|2482.17|2478.05|2478.05|0
1612442700000|2021-02-04 12:45:00|2482.3|2482.3|2486.69|2486.69|2486.77|2486.77|2482.03|2482.03|0
1612443000000|2021-02-04 12:50:00|2486.5|2486.5|2483.81|2483.81|2487.53|2487.53|2481.98|2481.98|0
1612443300000|2021-02-04 12:55:00|2483.7|2483.7|2489.16|2489.16|2489.77|2489.77|2482.64|2482.64|0
1612443600000|2021-02-04 13:00:00|2488.99|2488.99|2491.11|2491.11|2491.17|2491.17|2488.63|2488.63|0
1612443900000|2021-02-04 13:05:00|2491.28|2491.28|2498.7|2498.7|2498.92|2498.92|2491.28|2491.28|0
1612444200000|2021-02-04 13:10:00|2498.74|2498.74|2504.4|2504.4|2504.4|2504.4|2498.28|2498.28|0
1612444500000|2021-02-04 13:15:00|2504.23|2504.23|2508.35|2508.35|2512.74|2512.74|2504.19|2504.19|0
1612444800000|2021-02-04 13:20:00|2507.83|2507.83|2511.87|2511.87|2511.87|2511.87|2504.16|2504.16|0
1612445100000|2021-02-04 13:25:00|2511.89|2511.89|2511.06|2511.06|2513.02|2513.02|2509.72|2509.72|0
1612445400000|2021-02-04 13:30:00|2511.22|2511.22|2516.72|2516.72|2519.35|2519.35|2510.48|2510.48|0
1612445700000|2021-02-04 13:35:00|2516.65|2516.65|2514.27|2514.27|2518.83|2518.83|2513.58|2513.58|0
1612446000000|2021-02-04 13:40:00|2514.31|2514.31|2513.21|2513.21|2516.93|2516.93|2513.21|2513.21|0
1612446300000|2021-02-04 13:45:00|2513.26|2513.26|2514.99|2514.99|2515.13|2515.13|2509.42|2509.42|0
1612446600000|2021-02-04 13:50:00|2514.87|2514.87|2514.89|2514.89|2515.97|2515.97|2511.68|2511.68|0
1612446900000|2021-02-04 13:55:00|2514.86|2514.86|2512.17|2512.17|2516.4|2516.4|2511.66|2511.66|0
1612447200000|2021-02-04 14:00:00|2512.13|2512.13|2516.83|2516.83|2516.85|2516.85|2512.13|2512.13|0
1612447500000|2021-02-04 14:05:00|2516.95|2516.95|2522|2522|2525.91|2525.91|2516.72|2516.72|0
1612447800000|2021-02-04 14:10:00|2521.67|2521.67|2529.79|2529.79|2530.4|2530.4|2521.48|2521.48|0
1612448100000|2021-02-04 14:15:00|2529.96|2529.96|2531.25|2531.25|2532.24|2532.24|2529.42|2529.42|0
1612448400000|2021-02-04 14:20:00|2531.34|2531.34|2531.57|2531.57|2533.81|2533.81|2530.68|2530.68|0
1612448700000|2021-02-04 14:25:00|2531.74|2531.74|2540.98|2540.98|2541.22|2541.22|2531.74|2531.74|0
1612449000000|2021-02-04 14:30:00|2541.06|2541.06|2542.78|2542.78|2549.17|2549.17|2540|2540|0
1612449300000|2021-02-04 14:35:00|2542.7|2542.7|2540.13|2540.13|2544.97|2544.97|2540.09|2540.09|0
1612449600000|2021-02-04 14:40:00|2540.09|2540.09|2543.01|2543.01|2543.36|2543.36|2537.38|2537.38|0
1612449900000|2021-02-04 14:45:00|2543.12|2543.12|2549.88|2549.88|2549.88|2549.88|2541.58|2541.58|0
1612450200000|2021-02-04 14:50:00|2550.16|2550.16|2543.83|2543.83|2552.01|2552.01|2543.3|2543.3|0
1612450500000|2021-02-04 14:55:00|2543.89|2543.89|2555.46|2555.46|2557.41|2557.41|2543.78|2543.78|0
1612450800000|2021-02-04 15:00:00|2554.88|2554.88|2556.88|2556.88|2557.15|2557.15|2550.2|2550.2|0
1612451100000|2021-02-04 15:05:00|2556.71|2556.71|2555.99|2555.99|2559.37|2559.37|2555.34|2555.34|0
1612451400000|2021-02-04 15:10:00|2555.9|2555.9|2557.42|2557.42|2560.38|2560.38|2555.74|2555.74|0
1612451700000|2021-02-04 15:15:00|2557.26|2557.26|2561.15|2561.15|2561.76|2561.76|2556.74|2556.74|0
1612452000000|2021-02-04 15:20:00|2561.48|2561.48|2562.13|2562.13|2563.34|2563.34|2560.42|2560.42|0
1612452300000|2021-02-04 15:25:00|2561.9|2561.9|2547.59|2547.59|2562.47|2562.47|2547.41|2547.41|0
1612452600000|2021-02-04 15:30:00|2547.48|2547.48|2548.16|2548.16|2552.93|2552.93|2545.76|2545.76|0
1612452900000|2021-02-04 15:35:00|2548.33|2548.33|2550.94|2550.94|2551.64|2551.64|2544.55|2544.55|0
1612453200000|2021-02-04 15:40:00|2550.74|2550.74|2549.03|2549.03|2550.74|2550.74|2546.31|2546.31|0
1612453500000|2021-02-04 15:45:00|2548.99|2548.99|2543.57|2543.57|2549.28|2549.28|2543.15|2543.15|0
1612453800000|2021-02-04 15:50:00|2543.55|2543.55|2547.25|2547.25|2548.42|2548.42|2542.69|2542.69|0
1612454100000|2021-02-04 15:55:00|2547.28|2547.28|2548.1|2548.1|2548.19|2548.19|2545.17|2545.17|0
1612454400000|2021-02-04 16:00:00|2547.93|2547.93|2545.97|2545.97|2549.32|2549.32|2545.58|2545.58|0
1612454700000|2021-02-04 16:05:00|2545.89|2545.89|2544.9|2544.9|2547.27|2547.27|2544.85|2544.85|0
1612455000000|2021-02-04 16:10:00|2545.01|2545.01|2548.31|2548.31|2548.93|2548.93|2544.19|2544.19|0
1612455300000|2021-02-04 16:15:00|2548.27|2548.27|2549.96|2549.96|2550.93|2550.93|2547.81|2547.81|0
1612455600000|2021-02-04 16:20:00|2550|2550|2550.35|2550.35|2551.11|2551.11|2549.4|2549.4|0
1612455900000|2021-02-04 16:25:00|2550.31|2550.31|2550.95|2550.95|2551.78|2551.78|2548.8|2548.8|0
1612512900000|2021-02-05 08:15:00|2550.13|2550.13|2556.33|2556.33|2556.33|2556.33|2548.35|2548.35|0
1612513200000|2021-02-05 08:20:00|2556.5|2556.5|2562.22|2562.22|2565.64|2565.64|2554.12|2554.12|0
1612513500000|2021-02-05 08:25:00|2561.39|2561.39|2560.55|2560.55|2562.63|2562.63|2557.82|2557.82|0
1612513800000|2021-02-05 08:30:00|2560.54|2560.54|2565.93|2565.93|2568.08|2568.08|2558.66|2558.66|0
1612514100000|2021-02-05 08:35:00|2566.06|2566.06|2565.82|2565.82|2568.75|2568.75|2561.74|2561.74|0
1612514400000|2021-02-05 08:40:00|2565.88|2565.88|2569.7|2569.7|2570.32|2570.32|2564.09|2564.09|0
1612514700000|2021-02-05 08:45:00|2569.47|2569.47|2571.03|2571.03|2571.2|2571.2|2566.14|2566.14|0
1612515000000|2021-02-05 08:50:00|2571.14|2571.14|2574.37|2574.37|2575.17|2575.17|2570.9|2570.9|0
1612515300000|2021-02-05 08:55:00|2574.58|2574.58|2569.94|2569.94|2575.3|2575.3|2569.2|2569.2|0
1612515600000|2021-02-05 09:00:00|2570.27|2570.27|2573.26|2573.26|2573.69|2573.69|2567.25|2567.25|0
1612515900000|2021-02-05 09:05:00|2573.28|2573.28|2575.54|2575.54|2577.08|2577.08|2572.12|2572.12|0
1612516200000|2021-02-05 09:10:00|2575.45|2575.45|2575.54|2575.54|2578.69|2578.69|2575.29|2575.29|0
1612516500000|2021-02-05 09:15:00|2575.62|2575.62|2577.58|2577.58|2578.54|2578.54|2575.4|2575.4|0
1612516800000|2021-02-05 09:20:00|2577.57|2577.57|2579.3|2579.3|2580.41|2580.41|2576.88|2576.88|0
1612517100000|2021-02-05 09:25:00|2579.19|2579.19|2574.67|2574.67|2579.19|2579.19|2574.67|2574.67|0
1612517400000|2021-02-05 09:30:00|2574.64|2574.64|2574.97|2574.97|2575.4|2575.4|2571.63|2571.63|0
1612517700000|2021-02-05 09:35:00|2575.01|2575.01|2569.9|2569.9|2575.14|2575.14|2569.9|2569.9|0
1612518000000|2021-02-05 09:40:00|2569.84|2569.84|2577.33|2577.33|2577.39|2577.39|2569.56|2569.56|0
1612518300000|2021-02-05 09:45:00|2577.5|2577.5|2578.47|2578.47|2579.58|2579.58|2576.74|2576.74|0
1612518600000|2021-02-05 09:50:00|2578.41|2578.41|2576.98|2576.98|2580.44|2580.44|2575.61|2575.61|0
1612518900000|2021-02-05 09:55:00|2577.02|2577.02|2579.06|2579.06|2583.14|2583.14|2577.02|2577.02|0
1612519200000|2021-02-05 10:00:00|2579.46|2579.46|2574.83|2574.83|2579.46|2579.46|2574.32|2574.32|0
1612519500000|2021-02-05 10:05:00|2574.82|2574.82|2573.78|2573.78|2574.82|2574.82|2571.94|2571.94|0
1612519800000|2021-02-05 10:10:00|2574.05|2574.05|2574.85|2574.85|2576.24|2576.24|2574.05|2574.05|0
1612520100000|2021-02-05 10:15:00|2574.86|2574.86|2572.54|2572.54|2574.86|2574.86|2572.04|2572.04|0
1612520400000|2021-02-05 10:20:00|2572.58|2572.58|2572.9|2572.9|2576.24|2576.24|2571.98|2571.98|0
1612520700000|2021-02-05 10:25:00|2573.07|2573.07|2569.41|2569.41|2573.07|2573.07|2569.03|2569.03|0
1612521000000|2021-02-05 10:30:00|2569.29|2569.29|2570.48|2570.48|2570.48|2570.48|2568.34|2568.34|0
1612521300000|2021-02-05 10:35:00|2570.65|2570.65|2574.14|2574.14|2574.58|2574.58|2570.65|2570.65|0
1612521600000|2021-02-05 10:40:00|2574.25|2574.25|2574.18|2574.18|2574.78|2574.78|2572.48|2572.48|0
1612521900000|2021-02-05 10:45:00|2574.27|2574.27|2572.9|2572.9|2575.05|2575.05|2572.73|2572.73|0
1612522200000|2021-02-05 10:50:00|2572.94|2572.94|2571.01|2571.01|2573.44|2573.44|2570.43|2570.43|0
1612522500000|2021-02-05 10:55:00|2571.17|2571.17|2570.18|2570.18|2571.17|2571.17|2568.71|2568.71|0
1612522800000|2021-02-05 11:00:00|2570.07|2570.07|2569.53|2569.53|2572.33|2572.33|2569.2|2569.2|0
1612523100000|2021-02-05 11:05:00|2569.7|2569.7|2570.4|2570.4|2571.68|2571.68|2569.53|2569.53|0
1612523400000|2021-02-05 11:10:00|2570.29|2570.29|2570.1|2570.1|2571.56|2571.56|2569.81|2569.81|0
1612523700000|2021-02-05 11:15:00|2570.06|2570.06|2568.16|2568.16|2570.1|2570.1|2567.59|2567.59|0
1612524000000|2021-02-05 11:20:00|2568.32|2568.32|2567.68|2567.68|2568.92|2568.92|2567.68|2567.68|0
1612524300000|2021-02-05 11:25:00|2567.85|2567.85|2564.6|2564.6|2568.82|2568.82|2564.35|2564.35|0
1612524600000|2021-02-05 11:30:00|2564.43|2564.43|2560.86|2560.86|2564.81|2564.81|2559.76|2559.76|0
1612524900000|2021-02-05 11:35:00|2560.91|2560.91|2560.06|2560.06|2561.33|2561.33|2558.08|2558.08|0
1612525200000|2021-02-05 11:40:00|2559.88|2559.88|2564.14|2564.14|2564.14|2564.14|2559.45|2559.45|0
1612525500000|2021-02-05 11:45:00|2564.47|2564.47|2564.47|2564.47|2565.48|2565.48|2563.03|2563.03|0
1612525800000|2021-02-05 11:50:00|2564.42|2564.42|2563.75|2563.75|2565.86|2565.86|2563.62|2563.62|0
1612526100000|2021-02-05 11:55:00|2563.69|2563.69|2562.14|2562.14|2564.58|2564.58|2562.14|2562.14|0
1612526400000|2021-02-05 12:00:00|2561.97|2561.97|2564.13|2564.13|2566.08|2566.08|2560.02|2560.02|0
1612526700000|2021-02-05 12:05:00|2564.36|2564.36|2568.12|2568.12|2571.13|2571.13|2564.34|2564.34|0
1612527000000|2021-02-05 12:10:00|2568.13|2568.13|2568.46|2568.46|2568.75|2568.75|2567.29|2567.29|0
1612527300000|2021-02-05 12:15:00|2568.49|2568.49|2565.35|2565.35|2568.53|2568.53|2565.35|2565.35|0
1612527600000|2021-02-05 12:20:00|2565.23|2565.23|2565.68|2565.68|2566.35|2566.35|2564.57|2564.57|0
1612527900000|2021-02-05 12:25:00|2565.29|2565.29|2566.27|2566.27|2567.1|2567.1|2564.78|2564.78|0
1612528200000|2021-02-05 12:30:00|2566.6|2566.6|2567.3|2567.3|2567.36|2567.36|2564.83|2564.83|0
1612528500000|2021-02-05 12:35:00|2567.34|2567.34|2566.58|2566.58|2568.08|2568.08|2565.26|2565.26|0
1612528800000|2021-02-05 12:40:00|2566.74|2566.74|2568|2568|2568|2568|2565.78|2565.78|0
1612529100000|2021-02-05 12:45:00|2568.16|2568.16|2573.98|2573.98|2574.55|2574.55|2568.04|2568.04|0
1612529400000|2021-02-05 12:50:00|2573.91|2573.91|2571.32|2571.32|2573.91|2573.91|2567.87|2567.87|0
1612529700000|2021-02-05 12:55:00|2571.27|2571.27|2570.54|2570.54|2572.69|2572.69|2570.37|2570.37|0
1612530000000|2021-02-05 13:00:00|2570.59|2570.59|2565.18|2565.18|2570.82|2570.82|2564.03|2564.03|0
1612530300000|2021-02-05 13:05:00|2565.12|2565.12|2564.31|2564.31|2566.69|2566.69|2563.42|2563.42|0
1612530600000|2021-02-05 13:10:00|2564.47|2564.47|2562.48|2562.48|2565.43|2565.43|2562.48|2562.48|0
1612530900000|2021-02-05 13:15:00|2562.51|2562.51|2566.72|2566.72|2566.95|2566.95|2562.34|2562.34|0
1612531200000|2021-02-05 13:20:00|2566.78|2566.78|2571.86|2571.86|2572.11|2572.11|2566.78|2566.78|0
1612531500000|2021-02-05 13:25:00|2571.92|2571.92|2569.57|2569.57|2572.31|2572.31|2567.22|2567.22|0
1612531800000|2021-02-05 13:30:00|2569.6|2569.6|2558.18|2558.18|2569.9|2569.9|2558.13|2558.13|0
1612532100000|2021-02-05 13:35:00|2557.85|2557.85|2558.06|2558.06|2558.95|2558.95|2555.76|2555.76|0
1612532400000|2021-02-05 13:40:00|2558.01|2558.01|2560.16|2560.16|2563.31|2563.31|2557.82|2557.82|0
1612532700000|2021-02-05 13:45:00|2560.27|2560.27|2561.48|2561.48|2562.47|2562.47|2559.88|2559.88|0
1612533000000|2021-02-05 13:50:00|2561.43|2561.43|2564.2|2564.2|2564.21|2564.21|2561.43|2561.43|0
1612533300000|2021-02-05 13:55:00|2564.31|2564.31|2561.44|2561.44|2565.96|2565.96|2561.4|2561.4|0
1612533600000|2021-02-05 14:00:00|2561.38|2561.38|2561.44|2561.44|2564.24|2564.24|2560.71|2560.71|0
1612533900000|2021-02-05 14:05:00|2561.41|2561.41|2568.37|2568.37|2568.37|2568.37|2561.41|2561.41|0
1612534200000|2021-02-05 14:10:00|2568.46|2568.46|2570.37|2570.37|2571.82|2571.82|2567.96|2567.96|0
1612534500000|2021-02-05 14:15:00|2570.41|2570.41|2572.45|2572.45|2573.67|2573.67|2569.71|2569.71|0
1612534800000|2021-02-05 14:20:00|2572.28|2572.28|2569.52|2569.52|2572.44|2572.44|2568.46|2568.46|0
1612535100000|2021-02-05 14:25:00|2569.85|2569.85|2572.12|2572.12|2572.12|2572.12|2569.15|2569.15|0
1612535400000|2021-02-05 14:30:00|2571.95|2571.95|2573.61|2573.61|2579.54|2579.54|2571.14|2571.14|0
1612535700000|2021-02-05 14:35:00|2573.44|2573.44|2565.4|2565.4|2573.59|2573.59|2564.08|2564.08|0
1612536000000|2021-02-05 14:40:00|2565.44|2565.44|2563.2|2563.2|2568.6|2568.6|2561.74|2561.74|0
1612536300000|2021-02-05 14:45:00|2563.31|2563.31|2559.62|2559.62|2563.89|2563.89|2559.5|2559.5|0
1612536600000|2021-02-05 14:50:00|2559.67|2559.67|2557.46|2557.46|2560.44|2560.44|2555|2555|0
1612536900000|2021-02-05 14:55:00|2557.13|2557.13|2548.02|2548.02|2557.13|2557.13|2546.27|2546.27|0
1612537200000|2021-02-05 15:00:00|2548.36|2548.36|2543.3|2543.3|2548.36|2548.36|2541.33|2541.33|0
1612537500000|2021-02-05 15:05:00|2543.47|2543.47|2548.48|2548.48|2548.75|2548.75|2540.86|2540.86|0
1612537800000|2021-02-05 15:10:00|2548.98|2548.98|2544.39|2544.39|2551.77|2551.77|2544.39|2544.39|0
1612538100000|2021-02-05 15:15:00|2544.33|2544.33|2534.47|2534.47|2544.57|2544.57|2533.58|2533.58|0
1612538400000|2021-02-05 15:20:00|2534.53|2534.53|2539.56|2539.56|2539.8|2539.8|2531.5|2531.5|0
1612538700000|2021-02-05 15:25:00|2539.72|2539.72|2549.71|2549.71|2550.15|2550.15|2539.4|2539.4|0
1612539000000|2021-02-05 15:30:00|2550.21|2550.21|2558.46|2558.46|2559.92|2559.92|2549.29|2549.29|0
1612539300000|2021-02-05 15:35:00|2558.54|2558.54|2558.82|2558.82|2558.97|2558.97|2552.98|2552.98|0
1612539600000|2021-02-05 15:40:00|2558.49|2558.49|2562.43|2562.43|2563.63|2563.63|2556.48|2556.48|0
1612539900000|2021-02-05 15:45:00|2562.38|2562.38|2562.67|2562.67|2562.69|2562.69|2557.44|2557.44|0
1612540200000|2021-02-05 15:50:00|2562.83|2562.83|2561.57|2561.57|2564.8|2564.8|2561.21|2561.21|0
1612540500000|2021-02-05 15:55:00|2561.73|2561.73|2562.13|2562.13|2565.6|2565.6|2561.51|2561.51|0
1612540800000|2021-02-05 16:00:00|2562.17|2562.17|2562.11|2562.11|2564.47|2564.47|2561.09|2561.09|0
1612541100000|2021-02-05 16:05:00|2562.12|2562.12|2558.48|2558.48|2563.74|2563.74|2558.3|2558.3|0
1612541400000|2021-02-05 16:10:00|2558.54|2558.54|2561.15|2561.15|2561.49|2561.49|2558.41|2558.41|0
1612541700000|2021-02-05 16:15:00|2561.2|2561.2|2558.72|2558.72|2561.98|2561.98|2558.68|2558.68|0
1612542000000|2021-02-05 16:20:00|2558.66|2558.66|2560.26|2560.26|2561.85|2561.85|2557.17|2557.17|0
1612542300000|2021-02-05 16:25:00|2560.38|2560.38|2557.74|2557.74|2560.6|2560.6|2555.81|2555.81|0
1612772100000|2021-02-08 08:15:00|2559.43|2559.43|2560.96|2560.96|2563.23|2563.23|2556.03|2556.03|0
1612772400000|2021-02-08 08:20:00|2561.29|2561.29|2561.07|2561.07|2568.13|2568.13|2560.66|2560.66|0
1612772700000|2021-02-08 08:25:00|2561.4|2561.4|2571.79|2571.79|2572.28|2572.28|2561.12|2561.12|0
1612773000000|2021-02-08 08:30:00|2571.62|2571.62|2582.86|2582.86|2584.18|2584.18|2570.45|2570.45|0
1612773300000|2021-02-08 08:35:00|2582.89|2582.89|2579.92|2579.92|2583.31|2583.31|2579.86|2579.86|0
1612773600000|2021-02-08 08:40:00|2580.15|2580.15|2581.48|2581.48|2583.06|2583.06|2576.89|2576.89|0
1612773900000|2021-02-08 08:45:00|2581.14|2581.14|2571.68|2571.68|2582.58|2582.58|2571.68|2571.68|0
1612774200000|2021-02-08 08:50:00|2571.34|2571.34|2569.56|2569.56|2572.34|2572.34|2568.91|2568.91|0
1612774500000|2021-02-08 08:55:00|2569.61|2569.61|2566.82|2566.82|2569.61|2569.61|2562.11|2562.11|0
1612774800000|2021-02-08 09:00:00|2566.86|2566.86|2575.99|2575.99|2576.47|2576.47|2565.94|2565.94|0
1612775100000|2021-02-08 09:05:00|2576.22|2576.22|2576.49|2576.49|2577.66|2577.66|2575.11|2575.11|0
1612775400000|2021-02-08 09:10:00|2576.4|2576.4|2570.6|2570.6|2576.4|2576.4|2570.6|2570.6|0
1612775700000|2021-02-08 09:15:00|2570.89|2570.89|2573.23|2573.23|2574.96|2574.96|2570.89|2570.89|0
1612776000000|2021-02-08 09:20:00|2573.2|2573.2|2569.64|2569.64|2573.2|2573.2|2567.81|2567.81|0
1612776300000|2021-02-08 09:25:00|2569.53|2569.53|2568.19|2568.19|2571.08|2571.08|2567.84|2567.84|0
1612776600000|2021-02-08 09:30:00|2568.14|2568.14|2570.39|2570.39|2571.23|2571.23|2564.27|2564.27|0
1612776900000|2021-02-08 09:35:00|2570.83|2570.83|2572.2|2572.2|2572.77|2572.77|2568.71|2568.71|0
1612777200000|2021-02-08 09:40:00|2572.14|2572.14|2573.68|2573.68|2575.28|2575.28|2571.97|2571.97|0
1612777500000|2021-02-08 09:45:00|2573.67|2573.67|2576.49|2576.49|2576.78|2576.78|2572.49|2572.49|0
1612777800000|2021-02-08 09:50:00|2576.47|2576.47|2577.29|2577.29|2578.61|2578.61|2575.71|2575.71|0
1612778100000|2021-02-08 09:55:00|2577.26|2577.26|2578.21|2578.21|2578.24|2578.24|2574.66|2574.66|0
1612778400000|2021-02-08 10:00:00|2578.13|2578.13|2573.48|2573.48|2578.27|2578.27|2572.12|2572.12|0
1612778700000|2021-02-08 10:05:00|2573.77|2573.77|2574.49|2574.49|2574.56|2574.56|2572.87|2572.87|0
1612779000000|2021-02-08 10:10:00|2574.32|2574.32|2577.01|2577.01|2577.01|2577.01|2574.06|2574.06|0
1612779300000|2021-02-08 10:15:00|2577.06|2577.06|2573.95|2573.95|2577.06|2577.06|2572.91|2572.91|0
1612779600000|2021-02-08 10:20:00|2573.99|2573.99|2573.2|2573.2|2576.05|2576.05|2573.2|2573.2|0
1612779900000|2021-02-08 10:25:00|2573.08|2573.08|2574.28|2574.28|2574.97|2574.97|2571.68|2571.68|0
1612780200000|2021-02-08 10:30:00|2574.11|2574.11|2572.4|2572.4|2574.77|2574.77|2570.84|2570.84|0
1612780500000|2021-02-08 10:35:00|2572.48|2572.48|2571.08|2571.08|2572.48|2572.48|2570|2570|0
1612780800000|2021-02-08 10:40:00|2571.04|2571.04|2572.18|2572.18|2572.35|2572.35|2570.76|2570.76|0
1612781100000|2021-02-08 10:45:00|2572.36|2572.36|2570.09|2570.09|2572.69|2572.69|2569.29|2569.29|0
1612781400000|2021-02-08 10:50:00|2570.32|2570.32|2573.11|2573.11|2573.34|2573.34|2570.32|2570.32|0
1612781700000|2021-02-08 10:55:00|2573.28|2573.28|2573.7|2573.7|2574.76|2574.76|2573.18|2573.18|0
1612782000000|2021-02-08 11:00:00|2573.87|2573.87|2581.52|2581.52|2581.52|2581.52|2573.87|2573.87|0
1612782300000|2021-02-08 11:05:00|2581.51|2581.51|2583.8|2583.8|2583.82|2583.82|2580.88|2580.88|0
1612782600000|2021-02-08 11:10:00|2583.91|2583.91|2585.46|2585.46|2585.93|2585.93|2583.86|2583.86|0
1612782900000|2021-02-08 11:15:00|2585.38|2585.38|2587.56|2587.56|2588.24|2588.24|2583.23|2583.23|0
1612783200000|2021-02-08 11:20:00|2587.73|2587.73|2592.07|2592.07|2592.13|2592.13|2586.65|2586.65|0
1612783500000|2021-02-08 11:25:00|2592.24|2592.24|2593.73|2593.73|2593.93|2593.93|2591.84|2591.84|0
1612783800000|2021-02-08 11:30:00|2593.72|2593.72|2593.2|2593.2|2595.77|2595.77|2592.71|2592.71|0
1612784100000|2021-02-08 11:35:00|2593.36|2593.36|2595.03|2595.03|2595.3|2595.3|2591.04|2591.04|0
1612784400000|2021-02-08 11:40:00|2595.2|2595.2|2594.12|2594.12|2596.25|2596.25|2594.12|2594.12|0
1612784700000|2021-02-08 11:45:00|2594.35|2594.35|2596.16|2596.16|2596.93|2596.93|2593.95|2593.95|0
1612785000000|2021-02-08 11:50:00|2596.28|2596.28|2591.29|2591.29|2596.7|2596.7|2591.12|2591.12|0
1612785300000|2021-02-08 11:55:00|2591.22|2591.22|2591.98|2591.98|2594.04|2594.04|2590.94|2590.94|0
1612785600000|2021-02-08 12:00:00|2591.81|2591.81|2589.55|2589.55|2593.85|2593.85|2589.51|2589.51|0
1612785900000|2021-02-08 12:05:00|2589.42|2589.42|2586.25|2586.25|2590.28|2590.28|2586.13|2586.13|0
1612786200000|2021-02-08 12:10:00|2586.31|2586.31|2590.5|2590.5|2591.38|2591.38|2586.15|2586.15|0
1612786500000|2021-02-08 12:15:00|2590.46|2590.46|2589.61|2589.61|2590.77|2590.77|2587.92|2587.92|0
1612786800000|2021-02-08 12:20:00|2589.55|2589.55|2589.64|2589.64|2589.79|2589.79|2588.41|2588.41|0
1612787100000|2021-02-08 12:25:00|2589.68|2589.68|2589.75|2589.75|2592.82|2592.82|2589.67|2589.67|0
1612787400000|2021-02-08 12:30:00|2589.77|2589.77|2588.09|2588.09|2589.77|2589.77|2588.02|2588.02|0
1612787700000|2021-02-08 12:35:00|2588.11|2588.11|2582.32|2582.32|2588.9|2588.9|2580.85|2580.85|0
1612788000000|2021-02-08 12:40:00|2582.15|2582.15|2578.07|2578.07|2582.3|2582.3|2577.95|2577.95|0
1612788300000|2021-02-08 12:45:00|2577.74|2577.74|2581.97|2581.97|2581.97|2581.97|2577.74|2577.74|0
1612788600000|2021-02-08 12:50:00|2581.8|2581.8|2579.66|2579.66|2582.75|2582.75|2579.54|2579.54|0
1612788900000|2021-02-08 12:55:00|2579.62|2579.62|2583.99|2583.99|2584.92|2584.92|2579.62|2579.62|0
1612789200000|2021-02-08 13:00:00|2584.07|2584.07|2584.98|2584.98|2586.23|2586.23|2583.92|2583.92|0
1612789500000|2021-02-08 13:05:00|2584.81|2584.81|2585.76|2585.76|2587.91|2587.91|2584.81|2584.81|0
1612789800000|2021-02-08 13:10:00|2585.53|2585.53|2586.66|2586.66|2587.16|2587.16|2584.52|2584.52|0
1612790100000|2021-02-08 13:15:00|2586.49|2586.49|2585.37|2585.37|2587.4|2587.4|2585|2585|0
1612790400000|2021-02-08 13:20:00|2585.7|2585.7|2585.33|2585.33|2586.58|2586.58|2584.68|2584.68|0
1612790700000|2021-02-08 13:25:00|2585.17|2585.17|2586.95|2586.95|2587.11|2587.11|2585.11|2585.11|0
1612791000000|2021-02-08 13:30:00|2587|2587|2587.63|2587.63|2588.93|2588.93|2586.16|2586.16|0
1612791300000|2021-02-08 13:35:00|2587.46|2587.46|2583.93|2583.93|2588.48|2588.48|2583.93|2583.93|0
1612791600000|2021-02-08 13:40:00|2583.89|2583.89|2587.09|2587.09|2587.28|2587.28|2582.47|2582.47|0
1612791900000|2021-02-08 13:45:00|2587.15|2587.15|2582.84|2582.84|2587.6|2587.6|2582.22|2582.22|0
1612792200000|2021-02-08 13:50:00|2582.87|2582.87|2581.24|2581.24|2584.3|2584.3|2581.12|2581.12|0
1612792500000|2021-02-08 13:55:00|2581.28|2581.28|2583.42|2583.42|2585.04|2585.04|2581.21|2581.21|0
1612792800000|2021-02-08 14:00:00|2583.47|2583.47|2583.42|2583.42|2584.48|2584.48|2581.24|2581.24|0
1612793100000|2021-02-08 14:05:00|2583.43|2583.43|2584.37|2584.37|2584.61|2584.61|2582.65|2582.65|0
1612793400000|2021-02-08 14:10:00|2584.42|2584.42|2583.71|2583.71|2584.93|2584.93|2583.22|2583.22|0
1612793700000|2021-02-08 14:15:00|2583.75|2583.75|2581.98|2581.98|2584.3|2584.3|2581.98|2581.98|0
1612794000000|2021-02-08 14:20:00|2581.86|2581.86|2584.35|2584.35|2584.35|2584.35|2580.84|2580.84|0
1612794300000|2021-02-08 14:25:00|2584.02|2584.02|2581.78|2581.78|2584.34|2584.34|2581.78|2581.78|0
1612794600000|2021-02-08 14:30:00|2581.69|2581.69|2588.74|2588.74|2591.1|2591.1|2580.18|2580.18|0
1612794900000|2021-02-08 14:35:00|2588.91|2588.91|2589.05|2589.05|2592.37|2592.37|2588.74|2588.74|0
1612795200000|2021-02-08 14:40:00|2589.22|2589.22|2586.32|2586.32|2589.74|2589.74|2586.08|2586.08|0
1612795500000|2021-02-08 14:45:00|2586.38|2586.38|2588.73|2588.73|2590.56|2590.56|2586.32|2586.32|0
1612795800000|2021-02-08 14:50:00|2588.78|2588.78|2585.35|2585.35|2590.46|2590.46|2585.35|2585.35|0
1612796100000|2021-02-08 14:55:00|2585.68|2585.68|2585.01|2585.01|2587|2587|2584.74|2584.74|0
1612796400000|2021-02-08 15:00:00|2584.96|2584.96|2584.15|2584.15|2587.44|2587.44|2584.09|2584.09|0
1612796700000|2021-02-08 15:05:00|2584.24|2584.24|2582.24|2582.24|2585.39|2585.39|2582.24|2582.24|0
1612797000000|2021-02-08 15:10:00|2582.15|2582.15|2581|2581|2583|2583|2579.13|2579.13|0
1612797300000|2021-02-08 15:15:00|2580.83|2580.83|2581.76|2581.76|2583.14|2583.14|2579.73|2579.73|0
1612797600000|2021-02-08 15:20:00|2581.72|2581.72|2580.61|2580.61|2582.47|2582.47|2579.73|2579.73|0
1612797900000|2021-02-08 15:25:00|2580.67|2580.67|2583.6|2583.6|2584.27|2584.27|2580.27|2580.27|0
1612798200000|2021-02-08 15:30:00|2583.54|2583.54|2580.05|2580.05|2583.54|2583.54|2579.32|2579.32|0
1612798500000|2021-02-08 15:35:00|2579.99|2579.99|2578.74|2578.74|2579.99|2579.99|2577.48|2577.48|0
1612798800000|2021-02-08 15:40:00|2578.79|2578.79|2577.9|2577.9|2578.83|2578.83|2576.92|2576.92|0
1612799100000|2021-02-08 15:45:00|2577.86|2577.86|2576.37|2576.37|2578.04|2578.04|2575.27|2575.27|0
1612799400000|2021-02-08 15:50:00|2576.7|2576.7|2574.56|2574.56|2576.78|2576.78|2574.23|2574.23|0
1612799700000|2021-02-08 15:55:00|2574.6|2574.6|2581.6|2581.6|2581.6|2581.6|2574.33|2574.33|0
1612800000000|2021-02-08 16:00:00|2581.66|2581.66|2580.48|2580.48|2583.25|2583.25|2579.44|2579.44|0
1612800300000|2021-02-08 16:05:00|2580.43|2580.43|2575.21|2575.21|2580.43|2580.43|2573.16|2573.16|0
1612800600000|2021-02-08 16:10:00|2575.17|2575.17|2570.88|2570.88|2575.58|2575.58|2569.54|2569.54|0
1612800900000|2021-02-08 16:15:00|2570.93|2570.93|2571.91|2571.91|2573.07|2573.07|2570.79|2570.79|0
1612801200000|2021-02-08 16:20:00|2571.95|2571.95|2572.91|2572.91|2574.6|2574.6|2570.47|2570.47|0
1612801500000|2021-02-08 16:25:00|2572.74|2572.74|2571.61|2571.61|2573.49|2573.49|2569.42|2569.42|0
1612858500000|2021-02-09 08:15:00|2567|2567|2576.32|2576.32|2577.13|2577.13|2564.78|2564.78|0
1612858800000|2021-02-09 08:20:00|2576.65|2576.65|2580.51|2580.51|2583.25|2583.25|2575.34|2575.34|0
1612859100000|2021-02-09 08:25:00|2580.68|2580.68|2580.42|2580.42|2584.88|2584.88|2578.17|2578.17|0
1612859400000|2021-02-09 08:30:00|2580.25|2580.25|2579.86|2579.86|2583.7|2583.7|2577.72|2577.72|0
1612859700000|2021-02-09 08:35:00|2579.74|2579.74|2579.49|2579.49|2580.59|2580.59|2576.54|2576.54|0
1612860000000|2021-02-09 08:40:00|2579.66|2579.66|2582.57|2582.57|2583.16|2583.16|2578.45|2578.45|0
1612860300000|2021-02-09 08:45:00|2582.68|2582.68|2586.69|2586.69|2586.69|2586.69|2582.68|2582.68|0
1612860600000|2021-02-09 08:50:00|2586.85|2586.85|2586.36|2586.36|2587.86|2587.86|2584.94|2584.94|0
1612860900000|2021-02-09 08:55:00|2585.86|2585.86|2577.67|2577.67|2585.86|2585.86|2575.48|2575.48|0
1612861200000|2021-02-09 09:00:00|2577.34|2577.34|2575.05|2575.05|2579.2|2579.2|2575.05|2575.05|0
1612861500000|2021-02-09 09:05:00|2576.3|2576.3|2568.95|2568.95|2576.52|2576.52|2568.95|2568.95|0
1612861800000|2021-02-09 09:10:00|2568.62|2568.62|2573.3|2573.3|2573.3|2573.3|2568.56|2568.56|0
1612862100000|2021-02-09 09:15:00|2573.34|2573.34|2570.41|2570.41|2573.9|2573.9|2570.31|2570.31|0
1612862400000|2021-02-09 09:20:00|2570.24|2570.24|2569.22|2569.22|2570.24|2570.24|2567.05|2567.05|0
1612862700000|2021-02-09 09:25:00|2569.26|2569.26|2574.07|2574.07|2574.78|2574.78|2569.26|2569.26|0
1612863000000|2021-02-09 09:30:00|2573.95|2573.95|2571.11|2571.11|2573.95|2573.95|2569.81|2569.81|0
1612863300000|2021-02-09 09:35:00|2570.82|2570.82|2568.36|2568.36|2572.38|2572.38|2568.26|2568.26|0
1612863600000|2021-02-09 09:40:00|2568.24|2568.24|2570.75|2570.75|2570.75|2570.75|2566.36|2566.36|0
1612863900000|2021-02-09 09:45:00|2570.92|2570.92|2575.94|2575.94|2575.94|2575.94|2570.92|2570.92|0
1612864200000|2021-02-09 09:50:00|2576.06|2576.06|2579.27|2579.27|2579.88|2579.88|2575.67|2575.67|0
1612864500000|2021-02-09 09:55:00|2579.31|2579.31|2578.27|2578.27|2580.36|2580.36|2577.85|2577.85|0
1612864800000|2021-02-09 10:00:00|2578.36|2578.36|2580.48|2580.48|2580.5|2580.5|2578.03|2578.03|0
1612865100000|2021-02-09 10:05:00|2580.31|2580.31|2579.18|2579.18|2580.65|2580.65|2578.82|2578.82|0
1612865400000|2021-02-09 10:10:00|2579.51|2579.51|2578.07|2578.07|2579.78|2579.78|2575.21|2575.21|0
1612865700000|2021-02-09 10:15:00|2578.1|2578.1|2579.99|2579.99|2579.99|2579.99|2577.5|2577.5|0
1612866000000|2021-02-09 10:20:00|2580.11|2580.11|2579.73|2579.73|2580.11|2580.11|2576.87|2576.87|0
1612866300000|2021-02-09 10:25:00|2579.77|2579.77|2581.05|2581.05|2581.1|2581.1|2579.43|2579.43|0
1612866600000|2021-02-09 10:30:00|2581.03|2581.03|2583.39|2583.39|2584.51|2584.51|2580.58|2580.58|0
1612866900000|2021-02-09 10:35:00|2583.36|2583.36|2581.71|2581.71|2583.64|2583.64|2581.6|2581.6|0
1612867200000|2021-02-09 10:40:00|2581.6|2581.6|2581.69|2581.69|2582.29|2582.29|2580.18|2580.18|0
1612867500000|2021-02-09 10:45:00|2581.52|2581.52|2578.54|2578.54|2582.02|2582.02|2578.54|2578.54|0
1612867800000|2021-02-09 10:50:00|2578.7|2578.7|2580.39|2580.39|2580.39|2580.39|2578.59|2578.59|0
1612868100000|2021-02-09 10:55:00|2580.28|2580.28|2581.74|2581.74|2581.74|2581.74|2579.33|2579.33|0
1612868400000|2021-02-09 11:00:00|2581.71|2581.71|2581.34|2581.34|2582.61|2582.61|2581.28|2581.28|0
1612868700000|2021-02-09 11:05:00|2581.17|2581.17|2575.82|2575.82|2581.52|2581.52|2573.48|2573.48|0
1612869000000|2021-02-09 11:10:00|2575.79|2575.79|2573.3|2573.3|2575.93|2575.93|2572.79|2572.79|0
1612869300000|2021-02-09 11:15:00|2573.35|2573.35|2576.13|2576.13|2576.19|2576.19|2573.35|2573.35|0
1612869600000|2021-02-09 11:20:00|2576.17|2576.17|2578.18|2578.18|2578.18|2578.18|2575.21|2575.21|0
1612869900000|2021-02-09 11:25:00|2578.01|2578.01|2576.56|2576.56|2578.01|2578.01|2575.62|2575.62|0
1612870200000|2021-02-09 11:30:00|2576.67|2576.67|2577.81|2577.81|2578.22|2578.22|2576.67|2576.67|0
1612870500000|2021-02-09 11:35:00|2577.83|2577.83|2578.55|2578.55|2579|2579|2577.35|2577.35|0
1612870800000|2021-02-09 11:40:00|2578.66|2578.66|2579.09|2579.09|2580.49|2580.49|2578.66|2578.66|0
1612871100000|2021-02-09 11:45:00|2579.33|2579.33|2579.91|2579.91|2579.91|2579.91|2578.84|2578.84|0
1612871400000|2021-02-09 11:50:00|2579.99|2579.99|2579.8|2579.8|2580.83|2580.83|2579.55|2579.55|0
1612871700000|2021-02-09 11:55:00|2579.63|2579.63|2579.31|2579.31|2579.63|2579.63|2577.98|2577.98|0
1612872000000|2021-02-09 12:00:00|2579.25|2579.25|2581.98|2581.98|2582.01|2582.01|2578.38|2578.38|0
1612872300000|2021-02-09 12:05:00|2581.97|2581.97|2581.47|2581.47|2581.97|2581.97|2580.68|2580.68|0
1612872600000|2021-02-09 12:10:00|2581.97|2581.97|2581.65|2581.65|2582.38|2582.38|2581.33|2581.33|0
1612872900000|2021-02-09 12:15:00|2581.63|2581.63|2582.03|2582.03|2582.45|2582.45|2580.76|2580.76|0
1612873200000|2021-02-09 12:20:00|2582.07|2582.07|2582.55|2582.55|2582.55|2582.55|2581.4|2581.4|0
1612873500000|2021-02-09 12:25:00|2582.88|2582.88|2582.83|2582.83|2583.59|2583.59|2582.17|2582.17|0
1612873800000|2021-02-09 12:30:00|2582.76|2582.76|2583.32|2583.32|2584.06|2584.06|2582.53|2582.53|0
1612874100000|2021-02-09 12:35:00|2583.33|2583.33|2581.91|2581.91|2583.97|2583.97|2581.81|2581.81|0
1612874400000|2021-02-09 12:40:00|2581.96|2581.96|2581.33|2581.33|2582.01|2582.01|2581.1|2581.1|0
1612874700000|2021-02-09 12:45:00|2581|2581|2579.31|2579.31|2581|2581|2579.29|2579.29|0
1612875000000|2021-02-09 12:50:00|2579.48|2579.48|2577.91|2577.91|2579.48|2579.48|2577.63|2577.63|0
1612875300000|2021-02-09 12:55:00|2577.88|2577.88|2578.96|2578.96|2580.25|2580.25|2577.75|2577.75|0
1612875600000|2021-02-09 13:00:00|2578.95|2578.95|2579.19|2579.19|2579.26|2579.26|2577.34|2577.34|0
1612875900000|2021-02-09 13:05:00|2579.35|2579.35|2579.88|2579.88|2580.57|2580.57|2579.15|2579.15|0
1612876200000|2021-02-09 13:10:00|2579.81|2579.81|2578.72|2578.72|2580.33|2580.33|2578.43|2578.43|0
1612876500000|2021-02-09 13:15:00|2578.7|2578.7|2578.75|2578.75|2579.41|2579.41|2578|2578|0
1612876800000|2021-02-09 13:20:00|2578.59|2578.59|2581.2|2581.2|2581.6|2581.6|2578.48|2578.48|0
1612877100000|2021-02-09 13:25:00|2581.15|2581.15|2581.1|2581.1|2581.85|2581.85|2578.94|2578.94|0
1612877400000|2021-02-09 13:30:00|2581.12|2581.12|2580.95|2580.95|2581.12|2581.12|2580.16|2580.16|0
1612877700000|2021-02-09 13:35:00|2581|2581|2580.14|2580.14|2582.09|2582.09|2579.82|2579.82|0
1612878000000|2021-02-09 13:40:00|2580.08|2580.08|2582.89|2582.89|2583.83|2583.83|2579.63|2579.63|0
1612878300000|2021-02-09 13:45:00|2582.88|2582.88|2583.59|2583.59|2584.39|2584.39|2582.75|2582.75|0
1612878600000|2021-02-09 13:50:00|2583.57|2583.57|2583.35|2583.35|2584.18|2584.18|2582.93|2582.93|0
1612878900000|2021-02-09 13:55:00|2583.46|2583.46|2583.23|2583.23|2583.99|2583.99|2582.29|2582.29|0
1612879200000|2021-02-09 14:00:00|2583.28|2583.28|2582.77|2582.77|2583.98|2583.98|2581.03|2581.03|0
1612879500000|2021-02-09 14:05:00|2582.73|2582.73|2582.58|2582.58|2582.91|2582.91|2581.17|2581.17|0
1612879800000|2021-02-09 14:10:00|2582.47|2582.47|2581.85|2581.85|2582.99|2582.99|2581.85|2581.85|0
1612880100000|2021-02-09 14:15:00|2581.74|2581.74|2581.42|2581.42|2582.54|2582.54|2580.75|2580.75|0
1612880400000|2021-02-09 14:20:00|2581.6|2581.6|2580.36|2580.36|2582.58|2582.58|2580.14|2580.14|0
1612880700000|2021-02-09 14:25:00|2580.31|2580.31|2580.29|2580.29|2582.12|2582.12|2577.94|2577.94|0
1612881000000|2021-02-09 14:30:00|2580.2|2580.2|2578.6|2578.6|2583.41|2583.41|2577.44|2577.44|0
1612881300000|2021-02-09 14:35:00|2578.48|2578.48|2577.33|2577.33|2578.48|2578.48|2575.59|2575.59|0
1612881600000|2021-02-09 14:40:00|2577.28|2577.28|2575.95|2575.95|2577.64|2577.64|2572.92|2572.92|0
1612881900000|2021-02-09 14:45:00|2575.91|2575.91|2579.43|2579.43|2580.24|2580.24|2575.79|2575.79|0
1612882200000|2021-02-09 14:50:00|2579.6|2579.6|2577.13|2577.13|2580.13|2580.13|2577.13|2577.13|0
1612882500000|2021-02-09 14:55:00|2577.3|2577.3|2578.2|2578.2|2578.95|2578.95|2577.04|2577.04|0
1612882800000|2021-02-09 15:00:00|2578.31|2578.31|2576.63|2576.63|2579.19|2579.19|2575.74|2575.74|0
1612883100000|2021-02-09 15:05:00|2576.57|2576.57|2579.37|2579.37|2579.99|2579.99|2575.99|2575.99|0
1612883400000|2021-02-09 15:10:00|2579.53|2579.53|2580.44|2580.44|2581.03|2581.03|2579.41|2579.41|0
1612883700000|2021-02-09 15:15:00|2580.3|2580.3|2578.19|2578.19|2580.38|2580.38|2577.97|2577.97|0
1612884000000|2021-02-09 15:20:00|2578.13|2578.13|2575.59|2575.59|2578.98|2578.98|2574.97|2574.97|0
1612884300000|2021-02-09 15:25:00|2575.54|2575.54|2579.73|2579.73|2579.79|2579.79|2575.15|2575.15|0
1612884600000|2021-02-09 15:30:00|2579.79|2579.79|2575.55|2575.55|2581.08|2581.08|2575.55|2575.55|0
1612884900000|2021-02-09 15:35:00|2575.71|2575.71|2575.18|2575.18|2575.71|2575.71|2573.2|2573.2|0
1612885200000|2021-02-09 15:40:00|2575.16|2575.16|2580.1|2580.1|2580.27|2580.27|2574.96|2574.96|0
1612885500000|2021-02-09 15:45:00|2580.45|2580.45|2583.15|2583.15|2583.15|2583.15|2580.44|2580.44|0
1612885800000|2021-02-09 15:50:00|2583.27|2583.27|2584.75|2584.75|2584.84|2584.84|2582.94|2582.94|0
1612886100000|2021-02-09 15:55:00|2584.86|2584.86|2582.65|2582.65|2584.92|2584.92|2582.53|2582.53|0
1612886400000|2021-02-09 16:00:00|2582.48|2582.48|2580.04|2580.04|2582.69|2582.69|2579.52|2579.52|0
1612886700000|2021-02-09 16:05:00|2580.05|2580.05|2579.15|2579.15|2580.05|2580.05|2576.41|2576.41|0
1612887000000|2021-02-09 16:10:00|2579.03|2579.03|2579.15|2579.15|2579.15|2579.15|2575.96|2575.96|0
1612887300000|2021-02-09 16:15:00|2579.13|2579.13|2577.21|2577.21|2579.54|2579.54|2576.52|2576.52|0
1612887600000|2021-02-09 16:20:00|2577.22|2577.22|2580.09|2580.09|2580.21|2580.21|2575.49|2575.49|0
1612887900000|2021-02-09 16:25:00|2580.15|2580.15|2578.53|2578.53|2581.3|2581.3|2578.39|2578.39|0
1612944900000|2021-02-10 08:15:00|2594.81|2594.81|2590.61|2590.61|2595.72|2595.72|2590.15|2590.15|0
1612945200000|2021-02-10 08:20:00|2590.57|2590.57|2594|2594|2597.91|2597.91|2589.5|2589.5|0
1612945500000|2021-02-10 08:25:00|2593.59|2593.59|2587.31|2587.31|2593.67|2593.67|2586.74|2586.74|0
1612945800000|2021-02-10 08:30:00|2587.3|2587.3|2579.72|2579.72|2587.3|2587.3|2577.38|2577.38|0
1612946100000|2021-02-10 08:35:00|2579.66|2579.66|2581.03|2581.03|2582.03|2582.03|2574.73|2574.73|0
1612946400000|2021-02-10 08:40:00|2580.69|2580.69|2580.62|2580.62|2581.9|2581.9|2578.19|2578.19|0
1612946700000|2021-02-10 08:45:00|2580.51|2580.51|2583.34|2583.34|2583.35|2583.35|2574.68|2574.68|0
1612947000000|2021-02-10 08:50:00|2583.33|2583.33|2585.8|2585.8|2587.9|2587.9|2582.84|2582.84|0
1612947300000|2021-02-10 08:55:00|2585.92|2585.92|2585.97|2585.97|2589.18|2589.18|2585.46|2585.46|0
1612947600000|2021-02-10 09:00:00|2585.64|2585.64|2582.88|2582.88|2586.05|2586.05|2582.31|2582.31|0
1612947900000|2021-02-10 09:05:00|2583.05|2583.05|2583.97|2583.97|2585.5|2585.5|2581.42|2581.42|0
1612948200000|2021-02-10 09:10:00|2583.94|2583.94|2583.44|2583.44|2584.34|2584.34|2582.66|2582.66|0
1612948500000|2021-02-10 09:15:00|2583.48|2583.48|2583.72|2583.72|2584.27|2584.27|2580.86|2580.86|0
1612948800000|2021-02-10 09:20:00|2584.05|2584.05|2588.88|2588.88|2588.88|2588.88|2583.19|2583.19|0
1612949100000|2021-02-10 09:25:00|2588.77|2588.77|2589.79|2589.79|2590.47|2590.47|2587.84|2587.84|0
1612949400000|2021-02-10 09:30:00|2589.85|2589.85|2593.69|2593.69|2593.69|2593.69|2589.85|2589.85|0
1612949700000|2021-02-10 09:35:00|2593.58|2593.58|2590.45|2590.45|2593.79|2593.79|2590.19|2590.19|0
1612950000000|2021-02-10 09:40:00|2590.57|2590.57|2591.11|2591.11|2593.06|2593.06|2589.03|2589.03|0
1612950300000|2021-02-10 09:45:00|2591.03|2591.03|2595.21|2595.21|2596.44|2596.44|2590.51|2590.51|0
1612950600000|2021-02-10 09:50:00|2595.34|2595.34|2598.2|2598.2|2598.81|2598.81|2594.59|2594.59|0
1612950900000|2021-02-10 09:55:00|2597.7|2597.7|2598.2|2598.2|2598.53|2598.53|2594.32|2594.32|0
1612951200000|2021-02-10 10:00:00|2598.28|2598.28|2597.53|2597.53|2599.02|2599.02|2596.85|2596.85|0
1612951500000|2021-02-10 10:05:00|2597.58|2597.58|2600.77|2600.77|2600.77|2600.77|2597.58|2597.58|0
1612951800000|2021-02-10 10:10:00|2600.81|2600.81|2595.74|2595.74|2601.11|2601.11|2595.74|2595.74|0
1612952100000|2021-02-10 10:15:00|2595.57|2595.57|2597.51|2597.51|2597.68|2597.68|2593.41|2593.41|0
1612952400000|2021-02-10 10:20:00|2597.34|2597.34|2595.8|2595.8|2597.59|2597.59|2595.7|2595.7|0
1612952700000|2021-02-10 10:25:00|2595.72|2595.72|2597.29|2597.29|2597.89|2597.89|2595.72|2595.72|0
1612953000000|2021-02-10 10:30:00|2596.96|2596.96|2596.99|2596.99|2598.6|2598.6|2596.57|2596.57|0
1612953300000|2021-02-10 10:35:00|2596.88|2596.88|2598.69|2598.69|2598.69|2598.69|2596|2596|0
1612953600000|2021-02-10 10:40:00|2598.73|2598.73|2599.8|2599.8|2600.25|2600.25|2597.69|2597.69|0
1612953900000|2021-02-10 10:45:00|2599.97|2599.97|2602.84|2602.84|2602.97|2602.97|2598.66|2598.66|0
1612954200000|2021-02-10 10:50:00|2603.06|2603.06|2605.86|2605.86|2605.86|2605.86|2601.41|2601.41|0
1612954500000|2021-02-10 10:55:00|2605.75|2605.75|2609.66|2609.66|2610.01|2610.01|2604.88|2604.88|0
1612954800000|2021-02-10 11:00:00|2609|2609|2610.81|2610.81|2612.65|2612.65|2606.68|2606.68|0
1612955100000|2021-02-10 11:05:00|2610.83|2610.83|2615.34|2615.34|2615.41|2615.41|2609.56|2609.56|0
1612955400000|2021-02-10 11:10:00|2615.51|2615.51|2616.51|2616.51|2616.51|2616.51|2613.48|2613.48|0
1612955700000|2021-02-10 11:15:00|2616.18|2616.18|2613.83|2613.83|2616.33|2616.33|2613.37|2613.37|0
1612956000000|2021-02-10 11:20:00|2613.77|2613.77|2614.66|2614.66|2614.7|2614.7|2613.2|2613.2|0
1612956300000|2021-02-10 11:25:00|2614.62|2614.62|2613.62|2613.62|2615.34|2615.34|2613.18|2613.18|0
1612956600000|2021-02-10 11:30:00|2613.58|2613.58|2611.08|2611.08|2613.82|2613.82|2610.41|2610.41|0
1612956900000|2021-02-10 11:35:00|2610.91|2610.91|2608.25|2608.25|2611.63|2611.63|2608.25|2608.25|0
1612957200000|2021-02-10 11:40:00|2608.22|2608.22|2602.55|2602.55|2608.29|2608.29|2602.55|2602.55|0
1612957500000|2021-02-10 11:45:00|2602.49|2602.49|2602.12|2602.12|2604.55|2604.55|2600.83|2600.83|0
1612957800000|2021-02-10 11:50:00|2602.29|2602.29|2606.21|2606.21|2606.21|2606.21|2602.29|2602.29|0
1612958100000|2021-02-10 11:55:00|2605.88|2605.88|2601.93|2601.93|2606.04|2606.04|2601.93|2601.93|0
1612958400000|2021-02-10 12:00:00|2601.91|2601.91|2603.51|2603.51|2605.71|2605.71|2601.76|2601.76|0
1612958700000|2021-02-10 12:05:00|2603.18|2603.18|2600.1|2600.1|2603.18|2603.18|2598.92|2598.92|0
1612959000000|2021-02-10 12:10:00|2600.14|2600.14|2598.44|2598.44|2600.31|2600.31|2597.43|2597.43|0
1612959300000|2021-02-10 12:15:00|2598.33|2598.33|2595.46|2595.46|2598.98|2598.98|2595.46|2595.46|0
1612959600000|2021-02-10 12:20:00|2595.39|2595.39|2596.98|2596.98|2597.09|2597.09|2595.17|2595.17|0
1612959900000|2021-02-10 12:25:00|2597.04|2597.04|2595.71|2595.71|2597.24|2597.24|2594.76|2594.76|0
1612960200000|2021-02-10 12:30:00|2595.66|2595.66|2599.35|2599.35|2599.35|2599.35|2595.62|2595.62|0
1612960500000|2021-02-10 12:35:00|2599.39|2599.39|2599.9|2599.9|2600.49|2600.49|2598.57|2598.57|0
1612960800000|2021-02-10 12:40:00|2599.96|2599.96|2601.47|2601.47|2601.47|2601.47|2598.52|2598.52|0
1612961100000|2021-02-10 12:45:00|2601.7|2601.7|2601.33|2601.33|2601.85|2601.85|2600.78|2600.78|0
1612961400000|2021-02-10 12:50:00|2601.28|2601.28|2598.78|2598.78|2601.56|2601.56|2596.56|2596.56|0
1612961700000|2021-02-10 12:55:00|2598.66|2598.66|2599.66|2599.66|2600.56|2600.56|2598.31|2598.31|0
1612962000000|2021-02-10 13:00:00|2599.99|2599.99|2601.18|2601.18|2601.69|2601.69|2599.91|2599.91|0
1612962300000|2021-02-10 13:05:00|2601.34|2601.34|2602.89|2602.89|2603.09|2603.09|2600.24|2600.24|0
1612962600000|2021-02-10 13:10:00|2602.83|2602.83|2605.08|2605.08|2605.87|2605.87|2602.83|2602.83|0
1612962900000|2021-02-10 13:15:00|2605.04|2605.04|2603.25|2603.25|2607.35|2607.35|2603.25|2603.25|0
1612963200000|2021-02-10 13:20:00|2603.42|2603.42|2608.56|2608.56|2609.63|2609.63|2603.3|2603.3|0
1612963500000|2021-02-10 13:25:00|2608.67|2608.67|2608.47|2608.47|2609.85|2609.85|2604.95|2604.95|0
1612963800000|2021-02-10 13:30:00|2608.7|2608.7|2611.25|2611.25|2612.29|2612.29|2606.95|2606.95|0
1612964100000|2021-02-10 13:35:00|2611.04|2611.04|2609.8|2609.8|2611.04|2611.04|2607.6|2607.6|0
1612964400000|2021-02-10 13:40:00|2609.63|2609.63|2609.31|2609.31|2609.63|2609.63|2607.64|2607.64|0
1612964700000|2021-02-10 13:45:00|2609.29|2609.29|2611.44|2611.44|2611.85|2611.85|2608.49|2608.49|0
1612965000000|2021-02-10 13:50:00|2611.49|2611.49|2611.21|2611.21|2612.09|2612.09|2610.04|2610.04|0
1612965300000|2021-02-10 13:55:00|2611.17|2611.17|2611.4|2611.4|2612.87|2612.87|2610.52|2610.52|0
1612965600000|2021-02-10 14:00:00|2611.24|2611.24|2613.26|2613.26|2613.27|2613.27|2610.23|2610.23|0
1612965900000|2021-02-10 14:05:00|2613.15|2613.15|2611.35|2611.35|2613.42|2613.42|2610.98|2610.98|0
1612966200000|2021-02-10 14:10:00|2611.41|2611.41|2613.15|2613.15|2613.35|2613.35|2609.5|2609.5|0
1612966500000|2021-02-10 14:15:00|2613.14|2613.14|2609.89|2609.89|2613.14|2613.14|2609.21|2609.21|0
1612966800000|2021-02-10 14:20:00|2610.12|2610.12|2609.6|2609.6|2611.83|2611.83|2609.21|2609.21|0
1612967100000|2021-02-10 14:25:00|2609.57|2609.57|2609.24|2609.24|2611.14|2611.14|2608.88|2608.88|0
1612967400000|2021-02-10 14:30:00|2608.57|2608.57|2606.97|2606.97|2611.69|2611.69|2606.8|2606.8|0
1612967700000|2021-02-10 14:35:00|2607.13|2607.13|2605.32|2605.32|2607.93|2607.93|2604.7|2604.7|0
1612968000000|2021-02-10 14:40:00|2605.37|2605.37|2603.29|2603.29|2606.28|2606.28|2603.01|2603.01|0
1612968300000|2021-02-10 14:45:00|2603.18|2603.18|2609.81|2609.81|2611.05|2611.05|2603.18|2603.18|0
1612968600000|2021-02-10 14:50:00|2609.86|2609.86|2607.84|2607.84|2609.87|2609.87|2606.85|2606.85|0
1612968900000|2021-02-10 14:55:00|2607.51|2607.51|2609.67|2609.67|2609.84|2609.84|2606.32|2606.32|0
1612969200000|2021-02-10 15:00:00|2609.84|2609.84|2611.25|2611.25|2612.95|2612.95|2609.53|2609.53|0
1612969500000|2021-02-10 15:05:00|2611.21|2611.21|2611.09|2611.09|2611.57|2611.57|2609.23|2609.23|0
1612969800000|2021-02-10 15:10:00|2611.43|2611.43|2609.1|2609.1|2612.71|2612.71|2608.16|2608.16|0
1612970100000|2021-02-10 15:15:00|2609.09|2609.09|2608.95|2608.95|2611.42|2611.42|2608.82|2608.82|0
1612970400000|2021-02-10 15:20:00|2608.91|2608.91|2600.4|2600.4|2609.07|2609.07|2598.37|2598.37|0
1612970700000|2021-02-10 15:25:00|2600.23|2600.23|2599.51|2599.51|2603.76|2603.76|2598.05|2598.05|0
1612971000000|2021-02-10 15:30:00|2599.68|2599.68|2592.41|2592.41|2600.5|2600.5|2592.33|2592.33|0
1612971300000|2021-02-10 15:35:00|2592.4|2592.4|2594.92|2594.92|2596.54|2596.54|2591.9|2591.9|0
1612971600000|2021-02-10 15:40:00|2594.82|2594.82|2584.55|2584.55|2595.5|2595.5|2582.18|2582.18|0
1612971900000|2021-02-10 15:45:00|2584.89|2584.89|2591.2|2591.2|2591.49|2591.49|2581.37|2581.37|0
1612972200000|2021-02-10 15:50:00|2591.21|2591.21|2602.45|2602.45|2604.38|2604.38|2590.32|2590.32|0
1612972500000|2021-02-10 15:55:00|2602.51|2602.51|2605.74|2605.74|2605.91|2605.91|2599.61|2599.61|0
1612972800000|2021-02-10 16:00:00|2605.51|2605.51|2599.78|2599.78|2606.96|2606.96|2599.78|2599.78|0
1612973100000|2021-02-10 16:05:00|2599.89|2599.89|2603.08|2603.08|2605.78|2605.78|2598.4|2598.4|0
1612973400000|2021-02-10 16:10:00|2603.24|2603.24|2604.77|2604.77|2607.35|2607.35|2603.12|2603.12|0
1612973700000|2021-02-10 16:15:00|2604.66|2604.66|2601.2|2601.2|2604.66|2604.66|2600.27|2600.27|0
1612974000000|2021-02-10 16:20:00|2601.24|2601.24|2602.28|2602.28|2603.96|2603.96|2600.75|2600.75|0
1612974300000|2021-02-10 16:25:00|2602.45|2602.45|2593.43|2593.43|2602.45|2602.45|2593.43|2593.43|0
1613031300000|2021-02-11 08:15:00|2577.35|2577.35|2578.94|2578.94|2580.49|2580.49|2575.53|2575.53|0
1613031600000|2021-02-11 08:20:00|2578.98|2578.98|2569.18|2569.18|2578.98|2578.98|2566.7|2566.7|0
1613031900000|2021-02-11 08:25:00|2569.41|2569.41|2577.12|2577.12|2578.28|2578.28|2569.24|2569.24|0
1613032200000|2021-02-11 08:30:00|2577.04|2577.04|2574.09|2574.09|2578.65|2578.65|2572.8|2572.8|0
1613032500000|2021-02-11 08:35:00|2573.42|2573.42|2577.07|2577.07|2579.13|2579.13|2573.4|2573.4|0
1613032800000|2021-02-11 08:40:00|2576.75|2576.75|2579.65|2579.65|2580.88|2580.88|2574.08|2574.08|0
1613033100000|2021-02-11 08:45:00|2579.48|2579.48|2581|2581|2583.2|2583.2|2579.07|2579.07|0
1613033400000|2021-02-11 08:50:00|2580.83|2580.83|2586.13|2586.13|2586.13|2586.13|2580.59|2580.59|0
1613033700000|2021-02-11 08:55:00|2586.46|2586.46|2585.03|2585.03|2588.9|2588.9|2584.95|2584.95|0
1613034000000|2021-02-11 09:00:00|2585|2585|2582.08|2582.08|2585|2585|2581.56|2581.56|0
1613034300000|2021-02-11 09:05:00|2581.58|2581.58|2582.32|2582.32|2583.78|2583.78|2581.23|2581.23|0
1613034600000|2021-02-11 09:10:00|2582.26|2582.26|2581.38|2581.38|2583.09|2583.09|2579.9|2579.9|0
1613034900000|2021-02-11 09:15:00|2580.53|2580.53|2577.44|2577.44|2580.53|2580.53|2575.44|2575.44|0
1613035200000|2021-02-11 09:20:00|2577.78|2577.78|2577.27|2577.27|2577.98|2577.98|2574.65|2574.65|0
1613035500000|2021-02-11 09:25:00|2577.1|2577.1|2571.3|2571.3|2577.39|2577.39|2570.75|2570.75|0
1613035800000|2021-02-11 09:30:00|2571.51|2571.51|2569.44|2569.44|2572.68|2572.68|2568.19|2568.19|0
1613036100000|2021-02-11 09:35:00|2569.33|2569.33|2570.22|2570.22|2570.27|2570.27|2567.53|2567.53|0
1613036400000|2021-02-11 09:40:00|2570.04|2570.04|2568.2|2568.2|2570.33|2570.33|2567.31|2567.31|0
1613036700000|2021-02-11 09:45:00|2568.13|2568.13|2568.68|2568.68|2569.33|2569.33|2566.57|2566.57|0
1613037000000|2021-02-11 09:50:00|2568.85|2568.85|2566.63|2566.63|2569.01|2569.01|2566.39|2566.39|0
1613037300000|2021-02-11 09:55:00|2566.55|2566.55|2567.36|2567.36|2571.07|2571.07|2565.92|2565.92|0
1613037600000|2021-02-11 10:00:00|2567.42|2567.42|2568.89|2568.89|2568.89|2568.89|2566.19|2566.19|0
1613037900000|2021-02-11 10:05:00|2568.93|2568.93|2569.76|2569.76|2570.58|2570.58|2567.53|2567.53|0
1613038200000|2021-02-11 10:10:00|2569.88|2569.88|2566.61|2566.61|2570.09|2570.09|2566.17|2566.17|0
1613038500000|2021-02-11 10:15:00|2566.66|2566.66|2567.15|2567.15|2567.95|2567.95|2566.55|2566.55|0
1613038800000|2021-02-11 10:20:00|2567.17|2567.17|2563.87|2563.87|2567.86|2567.86|2563.35|2563.35|0
1613039100000|2021-02-11 10:25:00|2564.21|2564.21|2566.01|2566.01|2566.05|2566.05|2563.38|2563.38|0
1613039400000|2021-02-11 10:30:00|2565.95|2565.95|2570.68|2570.68|2571.3|2571.3|2565.67|2565.67|0
1613039700000|2021-02-11 10:35:00|2570.96|2570.96|2570.17|2570.17|2571.24|2571.24|2569.17|2569.17|0
1613040000000|2021-02-11 10:40:00|2570.34|2570.34|2569.68|2569.68|2572.18|2572.18|2569.48|2569.48|0
1613040300000|2021-02-11 10:45:00|2569.85|2569.85|2567.74|2567.74|2570.77|2570.77|2567.74|2567.74|0
1613040600000|2021-02-11 10:50:00|2567.7|2567.7|2570.01|2570.01|2570.01|2570.01|2567.45|2567.45|0
1613040900000|2021-02-11 10:55:00|2570.18|2570.18|2566.98|2566.98|2573.63|2573.63|2566.98|2566.98|0
1613041200000|2021-02-11 11:00:00|2566.97|2566.97|2572.76|2572.76|2573.09|2573.09|2566.97|2566.97|0
1613041500000|2021-02-11 11:05:00|2572.8|2572.8|2575.37|2575.37|2576.78|2576.78|2572.78|2572.78|0
1613041800000|2021-02-11 11:10:00|2574.87|2574.87|2577.39|2577.39|2578.24|2578.24|2574.87|2574.87|0
1613042100000|2021-02-11 11:15:00|2577.43|2577.43|2577.09|2577.09|2578.7|2578.7|2577.09|2577.09|0
1613042400000|2021-02-11 11:20:00|2576.92|2576.92|2577.41|2577.41|2577.69|2577.69|2575.54|2575.54|0
1613042700000|2021-02-11 11:25:00|2577.58|2577.58|2577.75|2577.75|2579.61|2579.61|2577.49|2577.49|0
1613043000000|2021-02-11 11:30:00|2577.59|2577.59|2578.3|2578.3|2579.09|2579.09|2577.59|2577.59|0
1613043300000|2021-02-11 11:35:00|2578.36|2578.36|2577.65|2577.65|2578.49|2578.49|2577.06|2577.06|0
1613043600000|2021-02-11 11:40:00|2577.49|2577.49|2578.25|2578.25|2578.51|2578.51|2577.28|2577.28|0
1613043900000|2021-02-11 11:45:00|2578.2|2578.2|2579.38|2579.38|2581.12|2581.12|2578.08|2578.08|0
1613044200000|2021-02-11 11:50:00|2579.4|2579.4|2578.83|2578.83|2580.81|2580.81|2578.38|2578.38|0
1613044500000|2021-02-11 11:55:00|2579|2579|2579.66|2579.66|2579.87|2579.87|2578.75|2578.75|0
1613044800000|2021-02-11 12:00:00|2579.49|2579.49|2580.76|2580.76|2582.03|2582.03|2579.27|2579.27|0
1613045100000|2021-02-11 12:05:00|2580.7|2580.7|2574.6|2574.6|2580.7|2580.7|2574.6|2574.6|0
1613045400000|2021-02-11 12:10:00|2574.47|2574.47|2576.78|2576.78|2576.78|2576.78|2573.97|2573.97|0
1613045700000|2021-02-11 12:15:00|2576.76|2576.76|2575.64|2575.64|2577.13|2577.13|2575.52|2575.52|0
1613046000000|2021-02-11 12:20:00|2575.65|2575.65|2575.14|2575.14|2576.95|2576.95|2575.14|2575.14|0
1613046300000|2021-02-11 12:25:00|2575.2|2575.2|2576.57|2576.57|2577.25|2577.25|2575.2|2575.2|0
1613046600000|2021-02-11 12:30:00|2576.45|2576.45|2576.94|2576.94|2578.35|2578.35|2576.39|2576.39|0
1613046900000|2021-02-11 12:35:00|2576.6|2576.6|2576.37|2576.37|2577.51|2577.51|2576.11|2576.11|0
1613047200000|2021-02-11 12:40:00|2576.2|2576.2|2576.79|2576.79|2577.39|2577.39|2576.17|2576.17|0
1613047500000|2021-02-11 12:45:00|2576.85|2576.85|2575.98|2575.98|2576.85|2576.85|2575.59|2575.59|0
1613047800000|2021-02-11 12:50:00|2575.86|2575.86|2573.02|2573.02|2575.88|2575.88|2572.68|2572.68|0
1613048100000|2021-02-11 12:55:00|2573.19|2573.19|2567.97|2567.97|2573.73|2573.73|2566.7|2566.7|0
1613048400000|2021-02-11 13:00:00|2568.02|2568.02|2571.04|2571.04|2572.58|2572.58|2568.02|2568.02|0
1613048700000|2021-02-11 13:05:00|2570.87|2570.87|2570.96|2570.96|2571.82|2571.82|2570.11|2570.11|0
1613049000000|2021-02-11 13:10:00|2571.02|2571.02|2568.89|2568.89|2571.4|2571.4|2568.89|2568.89|0
1613049300000|2021-02-11 13:15:00|2568.83|2568.83|2569.52|2569.52|2571.76|2571.76|2568.54|2568.54|0
1613049600000|2021-02-11 13:20:00|2569.46|2569.46|2569.11|2569.11|2570.51|2570.51|2566.7|2566.7|0
1613049900000|2021-02-11 13:25:00|2569.27|2569.27|2569.26|2569.26|2570.23|2570.23|2568.56|2568.56|0
1613050200000|2021-02-11 13:30:00|2569.32|2569.32|2571.37|2571.37|2571.73|2571.73|2567.77|2567.77|0
1613050500000|2021-02-11 13:35:00|2571.53|2571.53|2568.76|2568.76|2572.09|2572.09|2568.7|2568.7|0
1613050800000|2021-02-11 13:40:00|2569.09|2569.09|2570.34|2570.34|2571.43|2571.43|2568.61|2568.61|0
1613051100000|2021-02-11 13:45:00|2570.3|2570.3|2570.08|2570.08|2571.08|2571.08|2569.86|2569.86|0
1613051400000|2021-02-11 13:50:00|2570.13|2570.13|2569.29|2569.29|2570.49|2570.49|2569.11|2569.11|0
1613051700000|2021-02-11 13:55:00|2569.46|2569.46|2569|2569|2570.24|2570.24|2568.47|2568.47|0
1613052000000|2021-02-11 14:00:00|2569.08|2569.08|2568.18|2568.18|2569.22|2569.22|2567.75|2567.75|0
1613052300000|2021-02-11 14:05:00|2568.22|2568.22|2568.57|2568.57|2569.25|2569.25|2567.92|2567.92|0
1613052600000|2021-02-11 14:10:00|2568.55|2568.55|2567.9|2567.9|2569.11|2569.11|2567.53|2567.53|0
1613052900000|2021-02-11 14:15:00|2568.07|2568.07|2566.55|2566.55|2568.5|2568.5|2566.55|2566.55|0
1613053200000|2021-02-11 14:20:00|2566.49|2566.49|2569.75|2569.75|2569.75|2569.75|2563.86|2563.86|0
1613053500000|2021-02-11 14:25:00|2569.92|2569.92|2570.48|2570.48|2572.33|2572.33|2569.92|2569.92|0
1613053800000|2021-02-11 14:30:00|2570.49|2570.49|2572.05|2572.05|2573.32|2573.32|2569.4|2569.4|0
1613054100000|2021-02-11 14:35:00|2571.88|2571.88|2573.11|2573.11|2573.27|2573.27|2569.87|2569.87|0
1613054400000|2021-02-11 14:40:00|2573.28|2573.28|2571.12|2571.12|2573.86|2573.86|2570.66|2570.66|0
1613054700000|2021-02-11 14:45:00|2571.05|2571.05|2571.99|2571.99|2573.9|2573.9|2570.59|2570.59|0
1613055000000|2021-02-11 14:50:00|2571.95|2571.95|2568.22|2568.22|2571.95|2571.95|2566.19|2566.19|0
1613055300000|2021-02-11 14:55:00|2568.3|2568.3|2566.49|2566.49|2572.09|2572.09|2566.49|2566.49|0
1613055600000|2021-02-11 15:00:00|2566.09|2566.09|2569.85|2569.85|2570.57|2570.57|2565.82|2565.82|0
1613055900000|2021-02-11 15:05:00|2569.79|2569.79|2564.85|2564.85|2570.06|2570.06|2564.65|2564.65|0
1613056200000|2021-02-11 15:10:00|2564.68|2564.68|2568.67|2568.67|2569.38|2569.38|2563.58|2563.58|0
1613056500000|2021-02-11 15:15:00|2568.84|2568.84|2570.38|2570.38|2571.11|2571.11|2568.66|2568.66|0
1613056800000|2021-02-11 15:20:00|2570.34|2570.34|2571.23|2571.23|2572.02|2572.02|2570.05|2570.05|0
1613057100000|2021-02-11 15:25:00|2571.34|2571.34|2572.34|2572.34|2572.34|2572.34|2569.08|2569.08|0
1613057400000|2021-02-11 15:30:00|2572.28|2572.28|2567.96|2567.96|2572.45|2572.45|2567.46|2567.46|0
1613057700000|2021-02-11 15:35:00|2567.97|2567.97|2568.86|2568.86|2570.07|2570.07|2567.81|2567.81|0
1613058000000|2021-02-11 15:40:00|2568.75|2568.75|2571.44|2571.44|2571.44|2571.44|2568.71|2568.71|0
1613058300000|2021-02-11 15:45:00|2571.4|2571.4|2573.81|2573.81|2575.1|2575.1|2571.4|2571.4|0
1613058600000|2021-02-11 15:50:00|2573.86|2573.86|2575.75|2575.75|2576.51|2576.51|2573.86|2573.86|0
1613058900000|2021-02-11 15:55:00|2575.71|2575.71|2574.58|2574.58|2578.08|2578.08|2573.39|2573.39|0
1613059200000|2021-02-11 16:00:00|2574.69|2574.69|2574.48|2574.48|2576.03|2576.03|2573.61|2573.61|0
1613059500000|2021-02-11 16:05:00|2574.54|2574.54|2575.96|2575.96|2575.96|2575.96|2573.03|2573.03|0
1613059800000|2021-02-11 16:10:00|2575.9|2575.9|2574.56|2574.56|2576.36|2576.36|2574.4|2574.4|0
1613060100000|2021-02-11 16:15:00|2574.45|2574.45|2574.59|2574.59|2575.67|2575.67|2573.41|2573.41|0
1613060400000|2021-02-11 16:20:00|2574.53|2574.53|2577.04|2577.04|2577.38|2577.38|2574.32|2574.32|0
1613060700000|2021-02-11 16:25:00|2577.1|2577.1|2575.46|2575.46|2579.13|2579.13|2573.73|2573.73|0
1613117700000|2021-02-12 08:15:00|2560.02|2560.02|2566.12|2566.12|2570.85|2570.85|2560.02|2560.02|0
1613118000000|2021-02-12 08:20:00|2566.09|2566.09|2563.68|2563.68|2567.95|2567.95|2563.01|2563.01|0
1613118300000|2021-02-12 08:25:00|2564.01|2564.01|2559.63|2559.63|2564.47|2564.47|2556.48|2556.48|0
1613118600000|2021-02-12 08:30:00|2559.96|2559.96|2560.48|2560.48|2561.44|2561.44|2556.11|2556.11|0
1613118900000|2021-02-12 08:35:00|2560.82|2560.82|2555|2555|2561.49|2561.49|2553.1|2553.1|0
1613119200000|2021-02-12 08:40:00|2554.92|2554.92|2547.75|2547.75|2554.92|2554.92|2547.21|2547.21|0
1613119500000|2021-02-12 08:45:00|2547.78|2547.78|2544.25|2544.25|2549.34|2549.34|2543.81|2543.81|0
1613119800000|2021-02-12 08:50:00|2544.41|2544.41|2551.85|2551.85|2552.01|2552.01|2542.25|2542.25|0
1613120100000|2021-02-12 08:55:00|2552.02|2552.02|2554.52|2554.52|2555.31|2555.31|2551.89|2551.89|0
1613120400000|2021-02-12 09:00:00|2554.63|2554.63|2555.45|2555.45|2560.28|2560.28|2554.63|2554.63|0
1613120700000|2021-02-12 09:05:00|2555.56|2555.56|2559.89|2559.89|2560.49|2560.49|2555.56|2555.56|0
1613121000000|2021-02-12 09:10:00|2559.55|2559.55|2558.71|2558.71|2561.41|2561.41|2558.71|2558.71|0
1613121300000|2021-02-12 09:15:00|2559.21|2559.21|2562.4|2562.4|2562.94|2562.94|2558.83|2558.83|0
1613121600000|2021-02-12 09:20:00|2562.29|2562.29|2562.32|2562.32|2564.34|2564.34|2560.86|2560.86|0
1613121900000|2021-02-12 09:25:00|2562.28|2562.28|2560.95|2560.95|2563.08|2563.08|2560.46|2560.46|0
1613122200000|2021-02-12 09:30:00|2560.92|2560.92|2562.11|2562.11|2562.89|2562.89|2560.92|2560.92|0
1613122500000|2021-02-12 09:35:00|2562.28|2562.28|2562.75|2562.75|2563.67|2563.67|2561.94|2561.94|0
1613122800000|2021-02-12 09:40:00|2563.91|2563.91|2569.79|2569.79|2569.79|2569.79|2563.91|2563.91|0
1613123100000|2021-02-12 09:45:00|2569.07|2569.07|2571.87|2571.87|2573.07|2573.07|2568.99|2568.99|0
1613123400000|2021-02-12 09:50:00|2571.93|2571.93|2570.21|2570.21|2571.93|2571.93|2568.48|2568.48|0
1613123700000|2021-02-12 09:55:00|2570.17|2570.17|2569.98|2569.98|2571.62|2571.62|2569.02|2569.02|0
1613124000000|2021-02-12 10:00:00|2569.81|2569.81|2573.91|2573.91|2575.07|2575.07|2569.2|2569.2|0
1613124300000|2021-02-12 10:05:00|2573.69|2573.69|2571.97|2571.97|2574.18|2574.18|2570.81|2570.81|0
1613124600000|2021-02-12 10:10:00|2572.08|2572.08|2571.02|2571.02|2572.44|2572.44|2570.96|2570.96|0
1613124900000|2021-02-12 10:15:00|2570.86|2570.86|2570.54|2570.54|2570.86|2570.86|2569.03|2569.03|0
1613125200000|2021-02-12 10:20:00|2570.76|2570.76|2569.55|2569.55|2570.88|2570.88|2569.55|2569.55|0
1613125500000|2021-02-12 10:25:00|2569.38|2569.38|2568.38|2568.38|2569.38|2569.38|2567.96|2567.96|0
1613125800000|2021-02-12 10:30:00|2568.49|2568.49|2569.69|2569.69|2569.85|2569.85|2567.66|2567.66|0
1613126100000|2021-02-12 10:35:00|2569.72|2569.72|2569.42|2569.42|2569.72|2569.72|2568.45|2568.45|0
1613126400000|2021-02-12 10:40:00|2569.36|2569.36|2570.27|2570.27|2571.1|2571.1|2569.25|2569.25|0
1613126700000|2021-02-12 10:45:00|2570.2|2570.2|2569.24|2569.24|2572.18|2572.18|2569.03|2569.03|0
1613127000000|2021-02-12 10:50:00|2569.13|2569.13|2568.88|2568.88|2570.13|2570.13|2568.6|2568.6|0
1613127300000|2021-02-12 10:55:00|2569.01|2569.01|2571.72|2571.72|2571.72|2571.72|2568.98|2568.98|0
1613127600000|2021-02-12 11:00:00|2572.05|2572.05|2572.46|2572.46|2572.87|2572.87|2571.59|2571.59|0
1613127900000|2021-02-12 11:05:00|2572.49|2572.49|2574.52|2574.52|2575.71|2575.71|2572.44|2572.44|0
1613128200000|2021-02-12 11:10:00|2574.46|2574.46|2575.27|2575.27|2576.81|2576.81|2574.44|2574.44|0
1613128500000|2021-02-12 11:15:00|2575.44|2575.44|2577.97|2577.97|2578.47|2578.47|2575.02|2575.02|0
1613128800000|2021-02-12 11:20:00|2577.8|2577.8|2578.33|2578.33|2580.01|2580.01|2577.8|2577.8|0
1613129100000|2021-02-12 11:25:00|2578.38|2578.38|2576.61|2576.61|2578.38|2578.38|2576.61|2576.61|0
1613129400000|2021-02-12 11:30:00|2576.72|2576.72|2577.14|2577.14|2577.39|2577.39|2576.61|2576.61|0
1613129700000|2021-02-12 11:35:00|2577.25|2577.25|2575.2|2575.2|2577.25|2577.25|2575.2|2575.2|0
1613130000000|2021-02-12 11:40:00|2575.47|2575.47|2577.15|2577.15|2577.75|2577.75|2575.36|2575.36|0
1613130300000|2021-02-12 11:45:00|2576.98|2576.98|2579.03|2579.03|2579.05|2579.05|2576.79|2576.79|0
1613130600000|2021-02-12 11:50:00|2579.36|2579.36|2578.94|2578.94|2579.36|2579.36|2578.65|2578.65|0
1613130900000|2021-02-12 11:55:00|2578.87|2578.87|2580.18|2580.18|2580.35|2580.35|2578.55|2578.55|0
1613131200000|2021-02-12 12:00:00|2580.34|2580.34|2580.46|2580.46|2582.61|2582.61|2579.66|2579.66|0
1613131500000|2021-02-12 12:05:00|2580.57|2580.57|2579.57|2579.57|2580.91|2580.91|2579.32|2579.32|0
1613131800000|2021-02-12 12:10:00|2579.4|2579.4|2578.85|2578.85|2580.21|2580.21|2578.63|2578.63|0
1613132100000|2021-02-12 12:15:00|2578.68|2578.68|2578.87|2578.87|2579.74|2579.74|2577.2|2577.2|0
1613132400000|2021-02-12 12:20:00|2578.7|2578.7|2579.53|2579.53|2580.11|2580.11|2578.44|2578.44|0
1613132700000|2021-02-12 12:25:00|2579.48|2579.48|2581.05|2581.05|2581.58|2581.58|2579.42|2579.42|0
1613133000000|2021-02-12 12:30:00|2580.99|2580.99|2581.85|2581.85|2583.37|2583.37|2580.99|2580.99|0
1613133300000|2021-02-12 12:35:00|2582.08|2582.08|2580.71|2580.71|2582.54|2582.54|2579.58|2579.58|0
1613133600000|2021-02-12 12:40:00|2580.88|2580.88|2581.24|2581.24|2581.47|2581.47|2580.43|2580.43|0
1613133900000|2021-02-12 12:45:00|2581.3|2581.3|2580.99|2580.99|2581.71|2581.71|2579.66|2579.66|0
1613134200000|2021-02-12 12:50:00|2581.11|2581.11|2576.08|2576.08|2581.11|2581.11|2575.56|2575.56|0
1613134500000|2021-02-12 12:55:00|2576.58|2576.58|2578.33|2578.33|2578.56|2578.56|2575.78|2575.78|0
1613134800000|2021-02-12 13:00:00|2578.38|2578.38|2582.49|2582.49|2582.49|2582.49|2578.38|2578.38|0
1613135100000|2021-02-12 13:05:00|2582.72|2582.72|2580.69|2580.69|2582.72|2582.72|2580.62|2580.62|0
1613135400000|2021-02-12 13:10:00|2580.81|2580.81|2581.89|2581.89|2582.18|2582.18|2580.81|2580.81|0
1613135700000|2021-02-12 13:15:00|2581.55|2581.55|2583.37|2583.37|2584.48|2584.48|2581.5|2581.5|0
1613136000000|2021-02-12 13:20:00|2582.97|2582.97|2584.6|2584.6|2585.22|2585.22|2582.97|2582.97|0
1613136300000|2021-02-12 13:25:00|2584.72|2584.72|2590.71|2590.71|2590.97|2590.97|2584.72|2584.72|0
1613136600000|2021-02-12 13:30:00|2590.65|2590.65|2589.91|2589.91|2591.79|2591.79|2589.18|2589.18|0
1613136900000|2021-02-12 13:35:00|2590.19|2590.19|2590.86|2590.86|2592.33|2592.33|2589.95|2589.95|0
1613137200000|2021-02-12 13:40:00|2590.2|2590.2|2592.11|2592.11|2592.14|2592.14|2590.14|2590.14|0
1613137500000|2021-02-12 13:45:00|2592.06|2592.06|2593.7|2593.7|2594.63|2594.63|2591.6|2591.6|0
1613137800000|2021-02-12 13:50:00|2593.81|2593.81|2591.86|2591.86|2596.57|2596.57|2591.53|2591.53|0
1613138100000|2021-02-12 13:55:00|2591.92|2591.92|2590.45|2590.45|2592.16|2592.16|2590.25|2590.25|0
1613138400000|2021-02-12 14:00:00|2591.11|2591.11|2585.81|2585.81|2591.63|2591.63|2585.62|2585.62|0
1613138700000|2021-02-12 14:05:00|2585.92|2585.92|2585.18|2585.18|2586.24|2586.24|2584.13|2584.13|0
1613139000000|2021-02-12 14:10:00|2585.35|2585.35|2588.48|2588.48|2589.82|2589.82|2585.35|2585.35|0
1613139300000|2021-02-12 14:15:00|2588.65|2588.65|2589.19|2589.19|2590.1|2590.1|2588.65|2588.65|0
1613139600000|2021-02-12 14:20:00|2589.07|2589.07|2589.97|2589.97|2590.26|2590.26|2588.8|2588.8|0
1613139900000|2021-02-12 14:25:00|2590.13|2590.13|2590.36|2590.36|2591.26|2591.26|2589.92|2589.92|0
1613140200000|2021-02-12 14:30:00|2590.47|2590.47|2590.38|2590.38|2593.69|2593.69|2589|2589|0
1613140500000|2021-02-12 14:35:00|2590.22|2590.22|2593.67|2593.67|2596.35|2596.35|2589.25|2589.25|0
1613140800000|2021-02-12 14:40:00|2593.78|2593.78|2597.4|2597.4|2597.4|2597.4|2593.78|2593.78|0
1613141100000|2021-02-12 14:45:00|2597.28|2597.28|2600|2600|2600.39|2600.39|2596.33|2596.33|0
1613141400000|2021-02-12 14:50:00|2599.99|2599.99|2597.17|2597.17|2600.68|2600.68|2596.95|2596.95|0
1613141700000|2021-02-12 14:55:00|2597.34|2597.34|2597.31|2597.31|2598.73|2598.73|2596.77|2596.77|0
1613142000000|2021-02-12 15:00:00|2597.27|2597.27|2599.59|2599.59|2599.6|2599.6|2596.17|2596.17|0
1613142300000|2021-02-12 15:05:00|2599.64|2599.64|2599.77|2599.77|2600.48|2600.48|2597.86|2597.86|0
1613142600000|2021-02-12 15:10:00|2599.73|2599.73|2600.79|2600.79|2600.79|2600.79|2598.16|2598.16|0
1613142900000|2021-02-12 15:15:00|2600.84|2600.84|2599.76|2599.76|2603.05|2603.05|2597.81|2597.81|0
1613143200000|2021-02-12 15:20:00|2599.74|2599.74|2604.21|2604.21|2604.66|2604.66|2599.68|2599.68|0
1613143500000|2021-02-12 15:25:00|2604.27|2604.27|2602.54|2602.54|2605.86|2605.86|2601.96|2601.96|0
1613143800000|2021-02-12 15:30:00|2602.32|2602.32|2598.74|2598.74|2602.34|2602.34|2597.07|2597.07|0
1613144100000|2021-02-12 15:35:00|2598.9|2598.9|2598.6|2598.6|2600.56|2600.56|2597.59|2597.59|0
1613144400000|2021-02-12 15:40:00|2598.63|2598.63|2597.71|2597.71|2598.87|2598.87|2596.09|2596.09|0
1613144700000|2021-02-12 15:45:00|2597.77|2597.77|2596.32|2596.32|2597.77|2597.77|2595.46|2595.46|0
1613145000000|2021-02-12 15:50:00|2596.48|2596.48|2591.21|2591.21|2596.61|2596.61|2591.21|2591.21|0
1613145300000|2021-02-12 15:55:00|2591.2|2591.2|2588.22|2588.22|2592.24|2592.24|2588.22|2588.22|0
1613145600000|2021-02-12 16:00:00|2587.72|2587.72|2590.64|2590.64|2591.47|2591.47|2587.72|2587.72|0
1613145900000|2021-02-12 16:05:00|2590.59|2590.59|2588.24|2588.24|2590.59|2590.59|2586.48|2586.48|0
1613146200000|2021-02-12 16:10:00|2588.35|2588.35|2591.61|2591.61|2591.61|2591.61|2588.35|2588.35|0
1613146500000|2021-02-12 16:15:00|2591.45|2591.45|2591.58|2591.58|2594.52|2594.52|2591.01|2591.01|0
1613146800000|2021-02-12 16:20:00|2591.63|2591.63|2592.66|2592.66|2593.76|2593.76|2591.18|2591.18|0
1613147100000|2021-02-12 16:25:00|2592.87|2592.87|2594.96|2594.96|2595.13|2595.13|2592.13|2592.13|0
1613376900000|2021-02-15 08:15:00|2637.38|2637.38|2639.57|2639.57|2645.15|2645.15|2637.15|2637.15|0
1613377200000|2021-02-15 08:20:00|2639.4|2639.4|2643.66|2643.66|2643.82|2643.82|2637.56|2637.56|0
1613377500000|2021-02-15 08:25:00|2644.32|2644.32|2638.51|2638.51|2646.45|2646.45|2638.01|2638.01|0
1613377800000|2021-02-15 08:30:00|2638.43|2638.43|2638.19|2638.19|2641.03|2641.03|2637.05|2637.05|0
1613378100000|2021-02-15 08:35:00|2638.03|2638.03|2636.02|2636.02|2638.23|2638.23|2635.57|2635.57|0
1613378400000|2021-02-15 08:40:00|2636.52|2636.52|2647.71|2647.71|2647.73|2647.73|2636.22|2636.22|0
1613378700000|2021-02-15 08:45:00|2647.65|2647.65|2655.95|2655.95|2656.89|2656.89|2647.26|2647.26|0
1613379000000|2021-02-15 08:50:00|2655.83|2655.83|2655.87|2655.87|2656.23|2656.23|2652.75|2652.75|0
1613379300000|2021-02-15 08:55:00|2655.37|2655.37|2657.21|2657.21|2657.51|2657.51|2654.78|2654.78|0
1613379600000|2021-02-15 09:00:00|2656.71|2656.71|2654.44|2654.44|2660.54|2660.54|2653.85|2653.85|0
1613379900000|2021-02-15 09:05:00|2654.67|2654.67|2657.57|2657.57|2659.55|2659.55|2654.67|2654.67|0
1613380200000|2021-02-15 09:10:00|2657.75|2657.75|2666.39|2666.39|2668.6|2668.6|2657.75|2657.75|0
1613380500000|2021-02-15 09:15:00|2666.28|2666.28|2666.51|2666.51|2667.48|2667.48|2665.02|2665.02|0
1613380800000|2021-02-15 09:20:00|2666.46|2666.46|2660.47|2660.47|2666.51|2666.51|2660.47|2660.47|0
1613381100000|2021-02-15 09:25:00|2660.36|2660.36|2661.69|2661.69|2662.47|2662.47|2660.02|2660.02|0
1613381400000|2021-02-15 09:30:00|2661.65|2661.65|2664.27|2664.27|2666.56|2666.56|2660.25|2660.25|0
1613381700000|2021-02-15 09:35:00|2664.02|2664.02|2668.87|2668.87|2670.12|2670.12|2663.88|2663.88|0
1613382000000|2021-02-15 09:40:00|2668.92|2668.92|2667.65|2667.65|2669.04|2669.04|2664.69|2664.69|0
1613382300000|2021-02-15 09:45:00|2667.48|2667.48|2667.53|2667.53|2667.93|2667.93|2666.18|2666.18|0
1613382600000|2021-02-15 09:50:00|2667.57|2667.57|2667.16|2667.16|2669.43|2669.43|2666.61|2666.61|0
1613382900000|2021-02-15 09:55:00|2667.22|2667.22|2666.74|2666.74|2667.42|2667.42|2664.99|2664.99|0
1613383200000|2021-02-15 10:00:00|2666.97|2666.97|2665.87|2665.87|2668.68|2668.68|2665.76|2665.76|0
1613383500000|2021-02-15 10:05:00|2665.59|2665.59|2666.4|2666.4|2668.3|2668.3|2664.85|2664.85|0
1613383800000|2021-02-15 10:10:00|2666.33|2666.33|2663.8|2663.8|2666.55|2666.55|2663.72|2663.72|0
1613384100000|2021-02-15 10:15:00|2663.68|2663.68|2662.07|2662.07|2663.68|2663.68|2658.48|2658.48|0
1613384400000|2021-02-15 10:20:00|2662.77|2662.77|2665.91|2665.91|2665.91|2665.91|2662.22|2662.22|0
1613384700000|2021-02-15 10:25:00|2666.58|2666.58|2665.43|2665.43|2667.5|2667.5|2664.33|2664.33|0
1613385000000|2021-02-15 10:30:00|2665.45|2665.45|2666.93|2666.93|2668.11|2668.11|2663.25|2663.25|0
1613385300000|2021-02-15 10:35:00|2667.1|2667.1|2668.2|2668.2|2668.92|2668.92|2666.06|2666.06|0
1613385600000|2021-02-15 10:40:00|2668.19|2668.19|2662.79|2662.79|2668.19|2668.19|2661.9|2661.9|0
1613385900000|2021-02-15 10:45:00|2662.73|2662.73|2660.94|2660.94|2664|2664|2660.69|2660.69|0
1613386200000|2021-02-15 10:50:00|2661|2661|2662.28|2662.28|2662.42|2662.42|2661|2661|0
1613386500000|2021-02-15 10:55:00|2662.45|2662.45|2660.59|2660.59|2662.7|2662.7|2660.3|2660.3|0
1613386800000|2021-02-15 11:00:00|2660.38|2660.38|2660.95|2660.95|2660.95|2660.95|2659.66|2659.66|0
1613387100000|2021-02-15 11:05:00|2660.99|2660.99|2655.77|2655.77|2660.99|2660.99|2655.29|2655.29|0
1613387400000|2021-02-15 11:10:00|2655.89|2655.89|2655.88|2655.88|2657.24|2657.24|2655.09|2655.09|0
1613387700000|2021-02-15 11:15:00|2655.84|2655.84|2661.14|2661.14|2661.23|2661.23|2655.84|2655.84|0
1613388000000|2021-02-15 11:20:00|2661.25|2661.25|2661.29|2661.29|2662.79|2662.79|2660.83|2660.83|0
1613388300000|2021-02-15 11:25:00|2661.25|2661.25|2664.11|2664.11|2665.23|2665.23|2660.97|2660.97|0
1613388600000|2021-02-15 11:30:00|2664.45|2664.45|2665.35|2665.35|2665.35|2665.35|2663.27|2663.27|0
1613388900000|2021-02-15 11:35:00|2665.31|2665.31|2664.92|2664.92|2666.37|2666.37|2664.63|2664.63|0
1613389200000|2021-02-15 11:40:00|2664.95|2664.95|2665.1|2665.1|2667.13|2667.13|2664.69|2664.69|0
1613389500000|2021-02-15 11:45:00|2665.04|2665.04|2668.23|2668.23|2668.47|2668.47|2665.04|2665.04|0
1613389800000|2021-02-15 11:50:00|2668.29|2668.29|2667.36|2667.36|2670.23|2670.23|2666.94|2666.94|0
1613390100000|2021-02-15 11:55:00|2667.47|2667.47|2674.72|2674.72|2674.73|2674.73|2667.47|2667.47|0
1613390400000|2021-02-15 12:00:00|2674.78|2674.78|2677.86|2677.86|2677.86|2677.86|2673.22|2673.22|0
1613390700000|2021-02-15 12:05:00|2677.7|2677.7|2672.97|2672.97|2678.17|2678.17|2672.97|2672.97|0
1613391000000|2021-02-15 12:10:00|2672.86|2672.86|2672.72|2672.72|2673.3|2673.3|2671.99|2671.99|0
1613391300000|2021-02-15 12:15:00|2672.78|2672.78|2673.96|2673.96|2674.02|2674.02|2672.33|2672.33|0
1613391600000|2021-02-15 12:20:00|2674|2674|2674.2|2674.2|2674.63|2674.63|2671.8|2671.8|0
1613391900000|2021-02-15 12:25:00|2674.09|2674.09|2676.21|2676.21|2676.26|2676.26|2673.48|2673.48|0
1613392200000|2021-02-15 12:30:00|2676.27|2676.27|2674.41|2674.41|2676.65|2676.65|2674.41|2674.41|0
1613392500000|2021-02-15 12:35:00|2674.35|2674.35|2675.18|2675.18|2676.72|2676.72|2674.33|2674.33|0
1613392800000|2021-02-15 12:40:00|2675.09|2675.09|2676.46|2676.46|2676.66|2676.66|2674.79|2674.79|0
1613393100000|2021-02-15 12:45:00|2676.42|2676.42|2672.63|2672.63|2676.43|2676.43|2672.63|2672.63|0
1613393400000|2021-02-15 12:50:00|2672.66|2672.66|2673.98|2673.98|2674.83|2674.83|2672.44|2672.44|0
1613393700000|2021-02-15 12:55:00|2673.82|2673.82|2674.87|2674.87|2674.92|2674.92|2673.3|2673.3|0
1613394000000|2021-02-15 13:00:00|2674.81|2674.81|2675.89|2675.89|2676.13|2676.13|2673.34|2673.34|0
1613394300000|2021-02-15 13:05:00|2676.11|2676.11|2675.7|2675.7|2678|2678|2675.37|2675.37|0
1613394600000|2021-02-15 13:10:00|2675.53|2675.53|2675.33|2675.33|2675.7|2675.7|2674.17|2674.17|0
1613394900000|2021-02-15 13:15:00|2675.25|2675.25|2678.75|2678.75|2679.05|2679.05|2674.92|2674.92|0
1613395200000|2021-02-15 13:20:00|2678.77|2678.77|2680.67|2680.67|2681.7|2681.7|2678.26|2678.26|0
1613395500000|2021-02-15 13:25:00|2680.71|2680.71|2682.24|2682.24|2682.82|2682.82|2678.12|2678.12|0
1613395800000|2021-02-15 13:30:00|2682.18|2682.18|2681.34|2681.34|2682.74|2682.74|2680.74|2680.74|0
1613396100000|2021-02-15 13:35:00|2681.01|2681.01|2681.59|2681.59|2682.48|2682.48|2680.62|2680.62|0
1613396400000|2021-02-15 13:40:00|2681.47|2681.47|2680.75|2680.75|2681.47|2681.47|2678.77|2678.77|0
1613396700000|2021-02-15 13:45:00|2680.81|2680.81|2681.16|2681.16|2681.7|2681.7|2679.98|2679.98|0
1613397000000|2021-02-15 13:50:00|2681.49|2681.49|2681.39|2681.39|2683.04|2683.04|2680.52|2680.52|0
1613397300000|2021-02-15 13:55:00|2681.36|2681.36|2683.78|2683.78|2683.78|2683.78|2680.2|2680.2|0
1613397600000|2021-02-15 14:00:00|2683.79|2683.79|2686.34|2686.34|2686.63|2686.63|2681.88|2681.88|0
1613397900000|2021-02-15 14:05:00|2686.28|2686.28|2683.06|2683.06|2687.06|2687.06|2682.4|2682.4|0
1613398200000|2021-02-15 14:10:00|2683.01|2683.01|2680.79|2680.79|2684.95|2684.95|2680.62|2680.62|0
1613398500000|2021-02-15 14:15:00|2680.81|2680.81|2682.21|2682.21|2682.91|2682.91|2680.55|2680.55|0
1613398800000|2021-02-15 14:20:00|2682.22|2682.22|2682.12|2682.12|2683.1|2683.1|2678.57|2678.57|0
1613399100000|2021-02-15 14:25:00|2682.51|2682.51|2682.93|2682.93|2683.22|2683.22|2681.22|2681.22|0
1613399400000|2021-02-15 14:30:00|2682.9|2682.9|2684.37|2684.37|2686.04|2686.04|2682.81|2682.81|0
1613399700000|2021-02-15 14:35:00|2684.48|2684.48|2680.51|2680.51|2684.48|2684.48|2678.26|2678.26|0
1613400000000|2021-02-15 14:40:00|2680.4|2680.4|2681.76|2681.76|2682.04|2682.04|2678.92|2678.92|0
1613400300000|2021-02-15 14:45:00|2681.72|2681.72|2686.98|2686.98|2686.98|2686.98|2680.29|2680.29|0
1613400600000|2021-02-15 14:50:00|2687.14|2687.14|2688.35|2688.35|2691.16|2691.16|2685.53|2685.53|0
1613400900000|2021-02-15 14:55:00|2688.39|2688.39|2684.28|2684.28|2689.67|2689.67|2684.28|2684.28|0
1613401200000|2021-02-15 15:00:00|2684.11|2684.11|2680.51|2680.51|2685.73|2685.73|2679.83|2679.83|0
1613401500000|2021-02-15 15:05:00|2680.18|2680.18|2681.71|2681.71|2685.29|2685.29|2679.62|2679.62|0
1613401800000|2021-02-15 15:10:00|2681.76|2681.76|2683.88|2683.88|2683.88|2683.88|2681.76|2681.76|0
1613402100000|2021-02-15 15:15:00|2683.83|2683.83|2686.46|2686.46|2686.63|2686.63|2681.73|2681.73|0
1613402400000|2021-02-15 15:20:00|2686.63|2686.63|2686.8|2686.8|2688.6|2688.6|2686.46|2686.46|0
1613402700000|2021-02-15 15:25:00|2686.72|2686.72|2686.09|2686.09|2687.03|2687.03|2685.39|2685.39|0
1613403000000|2021-02-15 15:30:00|2685.92|2685.92|2685.95|2685.95|2686.92|2686.92|2685.73|2685.73|0
1613403300000|2021-02-15 15:35:00|2685.91|2685.91|2686.09|2686.09|2687.6|2687.6|2685.82|2685.82|0
1613403600000|2021-02-15 15:40:00|2686.25|2686.25|2687.34|2687.34|2687.77|2687.77|2686.21|2686.21|0
1613403900000|2021-02-15 15:45:00|2687.62|2687.62|2688.09|2688.09|2689.76|2689.76|2687.52|2687.52|0
1613404200000|2021-02-15 15:50:00|2688.03|2688.03|2691.12|2691.12|2691.3|2691.3|2687.87|2687.87|0
1613404500000|2021-02-15 15:55:00|2691|2691|2690.84|2690.84|2691.58|2691.58|2688.92|2688.92|0
1613404800000|2021-02-15 16:00:00|2690.83|2690.83|2693.63|2693.63|2695.53|2695.53|2690.83|2690.83|0
1613405100000|2021-02-15 16:05:00|2693.46|2693.46|2684.68|2684.68|2693.46|2693.46|2683.5|2683.5|0
1613405400000|2021-02-15 16:10:00|2684.76|2684.76|2688.48|2688.48|2688.86|2688.86|2684.76|2684.76|0
1613405700000|2021-02-15 16:15:00|2688.87|2688.87|2692.41|2692.41|2695|2695|2686.87|2686.87|0
1613406000000|2021-02-15 16:20:00|2692.35|2692.35|2689.39|2689.39|2692.83|2692.83|2688.57|2688.57|0
1613406300000|2021-02-15 16:25:00|2689.27|2689.27|2685.9|2685.9|2690.07|2690.07|2685.63|2685.63|0
1613463300000|2021-02-16 08:15:00|2732.38|2732.38|2727.84|2727.84|2732.69|2732.69|2725.54|2725.54|0
1613463600000|2021-02-16 08:20:00|2727.51|2727.51|2733.71|2733.71|2734.55|2734.55|2725.94|2725.94|0
1613463900000|2021-02-16 08:25:00|2733.68|2733.68|2735.66|2735.66|2736.69|2736.69|2729.83|2729.83|0
1613464200000|2021-02-16 08:30:00|2735.55|2735.55|2730.08|2730.08|2735.55|2735.55|2729.39|2729.39|0
1613464500000|2021-02-16 08:35:00|2729.96|2729.96|2725.7|2725.7|2729.96|2729.96|2722.72|2722.72|0
1613464800000|2021-02-16 08:40:00|2726.2|2726.2|2731.73|2731.73|2732.18|2732.18|2726.2|2726.2|0
1613465100000|2021-02-16 08:45:00|2731.89|2731.89|2736.33|2736.33|2738.24|2738.24|2730.47|2730.47|0
1613465400000|2021-02-16 08:50:00|2735.99|2735.99|2736.14|2736.14|2739.12|2739.12|2735.81|2735.81|0
1613465700000|2021-02-16 08:55:00|2736.64|2736.64|2735.6|2735.6|2737.59|2737.59|2733.56|2733.56|0
1613466000000|2021-02-16 09:00:00|2735.44|2735.44|2740.57|2740.57|2742.46|2742.46|2734.92|2734.92|0
1613466300000|2021-02-16 09:05:00|2740.8|2740.8|2740.62|2740.62|2742.77|2742.77|2739.75|2739.75|0
1613466600000|2021-02-16 09:10:00|2740.56|2740.56|2736.15|2736.15|2740.87|2740.87|2735.86|2735.86|0
1613466900000|2021-02-16 09:15:00|2736.31|2736.31|2733.01|2733.01|2736.31|2736.31|2730.17|2730.17|0
1613467200000|2021-02-16 09:20:00|2733.06|2733.06|2732.12|2732.12|2734.71|2734.71|2730.78|2730.78|0
1613467500000|2021-02-16 09:25:00|2732|2732|2731.84|2731.84|2732.73|2732.73|2730.28|2730.28|0
1613467800000|2021-02-16 09:30:00|2731.71|2731.71|2727.15|2727.15|2731.75|2731.75|2727.15|2727.15|0
1613468100000|2021-02-16 09:35:00|2727.09|2727.09|2723.09|2723.09|2727.1|2727.1|2721.15|2721.15|0
1613468400000|2021-02-16 09:40:00|2724.09|2724.09|2726.82|2726.82|2726.82|2726.82|2722.46|2722.46|0
1613468700000|2021-02-16 09:45:00|2726.87|2726.87|2726.39|2726.39|2727.64|2727.64|2724.66|2724.66|0
1613469000000|2021-02-16 09:50:00|2726.33|2726.33|2726.51|2726.51|2728.14|2728.14|2726.15|2726.15|0
1613469300000|2021-02-16 09:55:00|2726.35|2726.35|2724.2|2724.2|2727.16|2727.16|2722.45|2722.45|0
1613469600000|2021-02-16 10:00:00|2724.53|2724.53|2728.97|2728.97|2729.97|2729.97|2724.53|2724.53|0
1613469900000|2021-02-16 10:05:00|2729.47|2729.47|2728.86|2728.86|2729.79|2729.79|2727.88|2727.88|0
1613470200000|2021-02-16 10:10:00|2728.75|2728.75|2723.31|2723.31|2728.75|2728.75|2721.58|2721.58|0
1613470500000|2021-02-16 10:15:00|2723.3|2723.3|2725.98|2725.98|2726.58|2726.58|2722.4|2722.4|0
1613470800000|2021-02-16 10:20:00|2725.81|2725.81|2722.07|2722.07|2725.9|2725.9|2720.5|2720.5|0
1613471100000|2021-02-16 10:25:00|2721.91|2721.91|2722.54|2722.54|2723.04|2723.04|2720.96|2720.96|0
1613471400000|2021-02-16 10:30:00|2722.58|2722.58|2725.59|2725.59|2725.59|2725.59|2722.58|2722.58|0
1613471700000|2021-02-16 10:35:00|2725.98|2725.98|2724.84|2724.84|2727.62|2727.62|2724.77|2724.77|0
1613472000000|2021-02-16 10:40:00|2724.77|2724.77|2722.68|2722.68|2724.77|2724.77|2722.68|2722.68|0
1613472300000|2021-02-16 10:45:00|2722.84|2722.84|2718.51|2718.51|2722.84|2722.84|2718.26|2718.26|0
1613472600000|2021-02-16 10:50:00|2718.35|2718.35|2715.23|2715.23|2718.68|2718.68|2715.23|2715.23|0
1613472900000|2021-02-16 10:55:00|2715.18|2715.18|2711.51|2711.51|2715.23|2715.23|2711.29|2711.29|0
1613473200000|2021-02-16 11:00:00|2711.62|2711.62|2706.75|2706.75|2712.87|2712.87|2706.75|2706.75|0
1613473500000|2021-02-16 11:05:00|2706.8|2706.8|2702.13|2702.13|2708.06|2708.06|2701.23|2701.23|0
1613473800000|2021-02-16 11:10:00|2701.88|2701.88|2699.61|2699.61|2702.05|2702.05|2698.71|2698.71|0
1613474100000|2021-02-16 11:15:00|2700.27|2700.27|2701.25|2701.25|2702.57|2702.57|2699.61|2699.61|0
1613474400000|2021-02-16 11:20:00|2701.22|2701.22|2706.77|2706.77|2707.34|2707.34|2701.22|2701.22|0
1613474700000|2021-02-16 11:25:00|2706.37|2706.37|2707.12|2707.12|2707.2|2707.2|2705.68|2705.68|0
1613475000000|2021-02-16 11:30:00|2707.21|2707.21|2713.13|2713.13|2714.93|2714.93|2707.21|2707.21|0
1613475300000|2021-02-16 11:35:00|2713.24|2713.24|2718.01|2718.01|2718.01|2718.01|2712.57|2712.57|0
1613475600000|2021-02-16 11:40:00|2718.03|2718.03|2718.72|2718.72|2719.06|2719.06|2717.72|2717.72|0
1613475900000|2021-02-16 11:45:00|2718.39|2718.39|2715.79|2715.79|2718.39|2718.39|2715.74|2715.74|0
1613476200000|2021-02-16 11:50:00|2715.76|2715.76|2713.09|2713.09|2716.13|2716.13|2712.2|2712.2|0
1613476500000|2021-02-16 11:55:00|2713.07|2713.07|2718.59|2718.59|2718.64|2718.64|2713.07|2713.07|0
1613476800000|2021-02-16 12:00:00|2718.43|2718.43|2719.98|2719.98|2720.37|2720.37|2714.19|2714.19|0
1613477100000|2021-02-16 12:05:00|2719.81|2719.81|2722.36|2722.36|2724.53|2724.53|2718.81|2718.81|0
1613477400000|2021-02-16 12:10:00|2722.7|2722.7|2721|2721|2722.7|2722.7|2719.78|2719.78|0
1613477700000|2021-02-16 12:15:00|2720.96|2720.96|2715.68|2715.68|2720.96|2720.96|2714.39|2714.39|0
1613478000000|2021-02-16 12:20:00|2715.63|2715.63|2715.09|2715.09|2717.22|2717.22|2714.89|2714.89|0
1613478300000|2021-02-16 12:25:00|2715.27|2715.27|2716.52|2716.52|2717.07|2717.07|2714.63|2714.63|0
1613478600000|2021-02-16 12:30:00|2716.44|2716.44|2711.26|2711.26|2716.44|2716.44|2711.26|2711.26|0
1613478900000|2021-02-16 12:35:00|2711.32|2711.32|2713.22|2713.22|2713.42|2713.42|2711.2|2711.2|0
1613479200000|2021-02-16 12:40:00|2713.23|2713.23|2711.72|2711.72|2713.23|2713.23|2710.42|2710.42|0
1613479500000|2021-02-16 12:45:00|2711.76|2711.76|2718.6|2718.6|2718.6|2718.6|2711.76|2711.76|0
1613479800000|2021-02-16 12:50:00|2718.44|2718.44|2719.82|2719.82|2719.88|2719.88|2717.65|2717.65|0
1613480100000|2021-02-16 12:55:00|2719.65|2719.65|2720.66|2720.66|2720.82|2720.82|2719.06|2719.06|0
1613480400000|2021-02-16 13:00:00|2720.61|2720.61|2717.84|2717.84|2720.61|2720.61|2717.71|2717.71|0
1613480700000|2021-02-16 13:05:00|2717.61|2717.61|2719.87|2719.87|2720.51|2720.51|2717.43|2717.43|0
1613481000000|2021-02-16 13:10:00|2719.54|2719.54|2722.15|2722.15|2722.2|2722.2|2719.41|2719.41|0
1613481300000|2021-02-16 13:15:00|2722.32|2722.32|2721.34|2721.34|2724.26|2724.26|2721.26|2721.26|0
1613481600000|2021-02-16 13:20:00|2721.17|2721.17|2723.87|2723.87|2724.73|2724.73|2721.01|2721.01|0
1613481900000|2021-02-16 13:25:00|2723.76|2723.76|2724.45|2724.45|2725.34|2725.34|2723.76|2723.76|0
1613482200000|2021-02-16 13:30:00|2724.34|2724.34|2721.89|2721.89|2724.47|2724.47|2721.71|2721.71|0
1613482500000|2021-02-16 13:35:00|2721.72|2721.72|2723.95|2723.95|2724.12|2724.12|2721.02|2721.02|0
1613482800000|2021-02-16 13:40:00|2723.79|2723.79|2725.04|2725.04|2726.52|2726.52|2723.57|2723.57|0
1613483100000|2021-02-16 13:45:00|2725.21|2725.21|2724.93|2724.93|2727.13|2727.13|2724.19|2724.19|0
1613483400000|2021-02-16 13:50:00|2724.76|2724.76|2726.4|2726.4|2727.28|2727.28|2723.47|2723.47|0
1613483700000|2021-02-16 13:55:00|2726.56|2726.56|2726.14|2726.14|2727.21|2727.21|2725.15|2725.15|0
1613484000000|2021-02-16 14:00:00|2725.97|2725.97|2721.01|2721.01|2726.14|2726.14|2718.43|2718.43|0
1613484300000|2021-02-16 14:05:00|2721.3|2721.3|2725.53|2725.53|2726.76|2726.76|2720.8|2720.8|0
1613484600000|2021-02-16 14:10:00|2725.48|2725.48|2723.42|2723.42|2725.48|2725.48|2722.56|2722.56|0
1613484900000|2021-02-16 14:15:00|2723.25|2723.25|2721.65|2721.65|2723.68|2723.68|2721.57|2721.57|0
1613485200000|2021-02-16 14:20:00|2721.48|2721.48|2723.31|2723.31|2723.31|2723.31|2721.14|2721.14|0
1613485500000|2021-02-16 14:25:00|2723.14|2723.14|2722.38|2722.38|2723.14|2723.14|2719.55|2719.55|0
1613485800000|2021-02-16 14:30:00|2722.46|2722.46|2719.26|2719.26|2725.97|2725.97|2719.26|2719.26|0
1613486100000|2021-02-16 14:35:00|2719.42|2719.42|2721.06|2721.06|2722.67|2722.67|2717.52|2717.52|0
1613486400000|2021-02-16 14:40:00|2721.44|2721.44|2725.51|2725.51|2726.07|2726.07|2718.47|2718.47|0
1613486700000|2021-02-16 14:45:00|2725.35|2725.35|2731.94|2731.94|2732.28|2732.28|2723.84|2723.84|0
1613487000000|2021-02-16 14:50:00|2731.78|2731.78|2734.13|2734.13|2734.35|2734.35|2728.43|2728.43|0
1613487300000|2021-02-16 14:55:00|2734.07|2734.07|2737.53|2737.53|2738.92|2738.92|2734.01|2734.01|0
1613487600000|2021-02-16 15:00:00|2737.47|2737.47|2738.72|2738.72|2739.82|2739.82|2735.38|2735.38|0
1613487900000|2021-02-16 15:05:00|2739.11|2739.11|2741.37|2741.37|2741.61|2741.61|2737.1|2737.1|0
1613488200000|2021-02-16 15:10:00|2741.31|2741.31|2738.19|2738.19|2743.78|2743.78|2737.71|2737.71|0
1613488500000|2021-02-16 15:15:00|2738.22|2738.22|2743.58|2743.58|2743.98|2743.98|2737.34|2737.34|0
1613488800000|2021-02-16 15:20:00|2743.62|2743.62|2750.13|2750.13|2750.13|2750.13|2743.29|2743.29|0
1613489100000|2021-02-16 15:25:00|2750.19|2750.19|2762.27|2762.27|2762.27|2762.27|2749.69|2749.69|0
1613489400000|2021-02-16 15:30:00|2762.28|2762.28|2757.77|2757.77|2762.46|2762.46|2752.83|2752.83|0
1613489700000|2021-02-16 15:35:00|2757.88|2757.88|2760.88|2760.88|2761.44|2761.44|2756.61|2756.61|0
1613490000000|2021-02-16 15:40:00|2761|2761|2759.89|2759.89|2762.07|2762.07|2757.48|2757.48|0
1613490300000|2021-02-16 15:45:00|2759.94|2759.94|2754.37|2754.37|2760.06|2760.06|2753.91|2753.91|0
1613490600000|2021-02-16 15:50:00|2754.54|2754.54|2755.75|2755.75|2756.69|2756.69|2754.1|2754.1|0
1613490900000|2021-02-16 15:55:00|2755.58|2755.58|2757.73|2757.73|2759.12|2759.12|2755.35|2755.35|0
1613491200000|2021-02-16 16:00:00|2757.66|2757.66|2758.46|2758.46|2759.69|2759.69|2756.91|2756.91|0
1613491500000|2021-02-16 16:05:00|2758.45|2758.45|2760.37|2760.37|2760.62|2760.62|2757.72|2757.72|0
1613491800000|2021-02-16 16:10:00|2760.4|2760.4|2757.31|2757.31|2761.19|2761.19|2755.97|2755.97|0
1613492100000|2021-02-16 16:15:00|2757.28|2757.28|2762.6|2762.6|2763.24|2763.24|2755.87|2755.87|0
1613492400000|2021-02-16 16:20:00|2762.54|2762.54|2757.74|2757.74|2764.59|2764.59|2756.33|2756.33|0
1613492700000|2021-02-16 16:25:00|2757.69|2757.69|2755.36|2755.36|2759.98|2759.98|2755.01|2755.01|0
1613549700000|2021-02-17 08:15:00|2763.6|2763.6|2756.45|2756.45|2763.65|2763.65|2755.6|2755.6|0
1613550000000|2021-02-17 08:20:00|2756.4|2756.4|2759.39|2759.39|2768.37|2768.37|2754.53|2754.53|0
1613550300000|2021-02-17 08:25:00|2759.29|2759.29|2761.49|2761.49|2767.39|2767.39|2759.07|2759.07|0
1613550600000|2021-02-17 08:30:00|2761.66|2761.66|2760.01|2760.01|2761.72|2761.72|2755.48|2755.48|0
1613550900000|2021-02-17 08:35:00|2759.84|2759.84|2757.3|2757.3|2759.84|2759.84|2754.67|2754.67|0
1613551200000|2021-02-17 08:40:00|2757.42|2757.42|2756.76|2756.76|2758.95|2758.95|2755.15|2755.15|0
1613551500000|2021-02-17 08:45:00|2756.82|2756.82|2746.21|2746.21|2757.02|2757.02|2745.1|2745.1|0
1613551800000|2021-02-17 08:50:00|2746.38|2746.38|2751.83|2751.83|2751.83|2751.83|2742.85|2742.85|0
1613552100000|2021-02-17 08:55:00|2751.84|2751.84|2749.09|2749.09|2756.77|2756.77|2749.09|2749.09|0
1613552400000|2021-02-17 09:00:00|2749.15|2749.15|2747.42|2747.42|2750.24|2750.24|2746.19|2746.19|0
1613552700000|2021-02-17 09:05:00|2747.46|2747.46|2741.84|2741.84|2747.46|2747.46|2741.84|2741.84|0
1613553000000|2021-02-17 09:10:00|2741.89|2741.89|2737.19|2737.19|2742.68|2742.68|2736.24|2736.24|0
1613553300000|2021-02-17 09:15:00|2736.36|2736.36|2739.45|2739.45|2739.45|2739.45|2731.13|2731.13|0
1613553600000|2021-02-17 09:20:00|2739.49|2739.49|2746.71|2746.71|2746.71|2746.71|2739.49|2739.49|0
1613553900000|2021-02-17 09:25:00|2746.88|2746.88|2747.24|2747.24|2748.91|2748.91|2746.03|2746.03|0
1613554200000|2021-02-17 09:30:00|2747.18|2747.18|2746.75|2746.75|2748.93|2748.93|2746.56|2746.56|0
1613554500000|2021-02-17 09:35:00|2746.69|2746.69|2740.66|2740.66|2746.69|2746.69|2739.26|2739.26|0
1613554800000|2021-02-17 09:40:00|2741.65|2741.65|2743.71|2743.71|2744.7|2744.7|2741.65|2741.65|0
1613555100000|2021-02-17 09:45:00|2743.87|2743.87|2739.25|2739.25|2744.49|2744.49|2738.48|2738.48|0
1613555400000|2021-02-17 09:50:00|2739.31|2739.31|2736.04|2736.04|2741.21|2741.21|2736.04|2736.04|0
1613555700000|2021-02-17 09:55:00|2735.82|2735.82|2729.39|2729.39|2735.82|2735.82|2727.28|2727.28|0
1613556000000|2021-02-17 10:00:00|2729.43|2729.43|2728.13|2728.13|2730.77|2730.77|2727.83|2727.83|0
1613556300000|2021-02-17 10:05:00|2728.02|2728.02|2733.05|2733.05|2733.28|2733.28|2727.89|2727.89|0
1613556600000|2021-02-17 10:10:00|2732.89|2732.89|2733.04|2733.04|2735.62|2735.62|2730.57|2730.57|0
1613556900000|2021-02-17 10:15:00|2733.2|2733.2|2730.59|2730.59|2733.87|2733.87|2730.51|2730.51|0
1613557200000|2021-02-17 10:20:00|2730.75|2730.75|2731.06|2731.06|2734.5|2734.5|2730.12|2730.12|0
1613557500000|2021-02-17 10:25:00|2730.89|2730.89|2731.03|2731.03|2732.39|2732.39|2730.49|2730.49|0
1613557800000|2021-02-17 10:30:00|2731.09|2731.09|2733.63|2733.63|2734.7|2734.7|2731.01|2731.01|0
1613558100000|2021-02-17 10:35:00|2733.57|2733.57|2728.04|2728.04|2733.57|2733.57|2726.81|2726.81|0
1613558400000|2021-02-17 10:40:00|2728.15|2728.15|2730.79|2730.79|2731.5|2731.5|2728.08|2728.08|0
1613558700000|2021-02-17 10:45:00|2730.72|2730.72|2733.33|2733.33|2733.33|2733.33|2730.72|2730.72|0
1613559000000|2021-02-17 10:50:00|2732.99|2732.99|2728.62|2728.62|2732.99|2732.99|2728.32|2728.32|0
1613559300000|2021-02-17 10:55:00|2728.66|2728.66|2731.33|2731.33|2731.33|2731.33|2728.53|2728.53|0
1613559600000|2021-02-17 11:00:00|2731.5|2731.5|2728.33|2728.33|2732.95|2732.95|2728|2728|0
1613559900000|2021-02-17 11:05:00|2728.27|2728.27|2729.61|2729.61|2730.74|2730.74|2728.27|2728.27|0
1613560200000|2021-02-17 11:10:00|2729.5|2729.5|2734.87|2734.87|2735.75|2735.75|2729.5|2729.5|0
1613560500000|2021-02-17 11:15:00|2734.95|2734.95|2736.27|2736.27|2736.27|2736.27|2733.31|2733.31|0
1613560800000|2021-02-17 11:20:00|2736.5|2736.5|2737.8|2737.8|2737.84|2737.84|2735.01|2735.01|0
1613561100000|2021-02-17 11:25:00|2737.97|2737.97|2742.13|2742.13|2742.13|2742.13|2737.9|2737.9|0
1613561400000|2021-02-17 11:30:00|2742.17|2742.17|2742.05|2742.05|2743.74|2743.74|2741.99|2741.99|0
1613561700000|2021-02-17 11:35:00|2742.22|2742.22|2744.05|2744.05|2744.89|2744.89|2742.2|2742.2|0
1613562000000|2021-02-17 11:40:00|2744.08|2744.08|2747.59|2747.59|2747.62|2747.62|2744.08|2744.08|0
1613562300000|2021-02-17 11:45:00|2748.09|2748.09|2748.68|2748.68|2748.68|2748.68|2747.12|2747.12|0
1613562600000|2021-02-17 11:50:00|2748.52|2748.52|2749.11|2749.11|2749.11|2749.11|2748|2748|0
1613562900000|2021-02-17 11:55:00|2749.17|2749.17|2754.3|2754.3|2754.36|2754.36|2748.55|2748.55|0
1613563200000|2021-02-17 12:00:00|2754.19|2754.19|2751.84|2751.84|2754.19|2754.19|2750.75|2750.75|0
1613563500000|2021-02-17 12:05:00|2751.96|2751.96|2752.65|2752.65|2752.84|2752.84|2751.4|2751.4|0
1613563800000|2021-02-17 12:10:00|2752.6|2752.6|2752.95|2752.95|2754.36|2754.36|2751.66|2751.66|0
1613564100000|2021-02-17 12:15:00|2752.29|2752.29|2751.54|2751.54|2752.82|2752.82|2750.61|2750.61|0
1613564400000|2021-02-17 12:20:00|2751.5|2751.5|2749.75|2749.75|2752.51|2752.51|2749.75|2749.75|0
1613564700000|2021-02-17 12:25:00|2749.82|2749.82|2752.77|2752.77|2752.77|2752.77|2749.82|2749.82|0
1613565000000|2021-02-17 12:30:00|2753.27|2753.27|2755.24|2755.24|2756.19|2756.19|2752.68|2752.68|0
1613565300000|2021-02-17 12:35:00|2755.41|2755.41|2755.62|2755.62|2757.42|2757.42|2754.74|2754.74|0
1613565600000|2021-02-17 12:40:00|2755.66|2755.66|2755.81|2755.81|2755.98|2755.98|2751.82|2751.82|0
1613565900000|2021-02-17 12:45:00|2755.92|2755.92|2756.26|2756.26|2756.68|2756.68|2754.25|2754.25|0
1613566200000|2021-02-17 12:50:00|2756.3|2756.3|2754.77|2754.77|2758.13|2758.13|2754.77|2754.77|0
1613566500000|2021-02-17 12:55:00|2754.61|2754.61|2752.42|2752.42|2755.22|2755.22|2751.29|2751.29|0
1613566800000|2021-02-17 13:00:00|2752.41|2752.41|2750.37|2750.37|2752.41|2752.41|2749.89|2749.89|0
1613567100000|2021-02-17 13:05:00|2750.3|2750.3|2750.11|2750.11|2750.35|2750.35|2746.9|2746.9|0
1613567400000|2021-02-17 13:10:00|2750.19|2750.19|2752.7|2752.7|2753.89|2753.89|2750.19|2750.19|0
1613567700000|2021-02-17 13:15:00|2752.86|2752.86|2750.14|2750.14|2752.95|2752.95|2749.23|2749.23|0
1613568000000|2021-02-17 13:20:00|2750.03|2750.03|2750.47|2750.47|2750.61|2750.61|2748.75|2748.75|0
1613568300000|2021-02-17 13:25:00|2750.51|2750.51|2748.44|2748.44|2750.82|2750.82|2747.33|2747.33|0
1613568600000|2021-02-17 13:30:00|2748.77|2748.77|2753.71|2753.71|2755.2|2755.2|2748.77|2748.77|0
1613568900000|2021-02-17 13:35:00|2753.65|2753.65|2756.08|2756.08|2756.25|2756.25|2753.33|2753.33|0
1613569200000|2021-02-17 13:40:00|2756.13|2756.13|2760.58|2760.58|2760.83|2760.83|2755.94|2755.94|0
1613569500000|2021-02-17 13:45:00|2760.47|2760.47|2759.55|2759.55|2760.58|2760.58|2757.93|2757.93|0
1613569800000|2021-02-17 13:50:00|2759.72|2759.72|2753.98|2753.98|2760.61|2760.61|2753.98|2753.98|0
1613570100000|2021-02-17 13:55:00|2753.91|2753.91|2754.58|2754.58|2755.34|2755.34|2752.31|2752.31|0
1613570400000|2021-02-17 14:00:00|2754.64|2754.64|2757.19|2757.19|2758.68|2758.68|2752.52|2752.52|0
1613570700000|2021-02-17 14:05:00|2756.86|2756.86|2750.8|2750.8|2756.89|2756.89|2750.28|2750.28|0
1613571000000|2021-02-17 14:10:00|2751.47|2751.47|2749.1|2749.1|2753.96|2753.96|2748.76|2748.76|0
1613571300000|2021-02-17 14:15:00|2748.76|2748.76|2750.12|2750.12|2750.39|2750.39|2746.94|2746.94|0
1613571600000|2021-02-17 14:20:00|2750.07|2750.07|2750.49|2750.49|2753.25|2753.25|2750.07|2750.07|0
1613571900000|2021-02-17 14:25:00|2750.33|2750.33|2749.01|2749.01|2750.33|2750.33|2746.99|2746.99|0
1613572200000|2021-02-17 14:30:00|2749.03|2749.03|2749.16|2749.16|2750.16|2750.16|2743.54|2743.54|0
1613572500000|2021-02-17 14:35:00|2748.93|2748.93|2740.78|2740.78|2749.06|2749.06|2735.87|2735.87|0
1613572800000|2021-02-17 14:40:00|2740.99|2740.99|2746.72|2746.72|2748.02|2748.02|2740.36|2740.36|0
1613573100000|2021-02-17 14:45:00|2746.8|2746.8|2758.62|2758.62|2758.62|2758.62|2746.8|2746.8|0
1613573400000|2021-02-17 14:50:00|2758.95|2758.95|2755.72|2755.72|2762.74|2762.74|2755.61|2755.61|0
1613573700000|2021-02-17 14:55:00|2755.55|2755.55|2757.34|2757.34|2758.52|2758.52|2755.13|2755.13|0
1613574000000|2021-02-17 15:00:00|2757.17|2757.17|2756.87|2756.87|2762.08|2762.08|2756.54|2756.54|0
1613574300000|2021-02-17 15:05:00|2756.93|2756.93|2763.23|2763.23|2763.23|2763.23|2754.47|2754.47|0
1613574600000|2021-02-17 15:10:00|2763.25|2763.25|2758.45|2758.45|2764.73|2764.73|2758.45|2758.45|0
1613574900000|2021-02-17 15:15:00|2758.28|2758.28|2760.82|2760.82|2760.82|2760.82|2756.4|2756.4|0
1613575200000|2021-02-17 15:20:00|2760.78|2760.78|2752.3|2752.3|2761.26|2761.26|2752.13|2752.13|0
1613575500000|2021-02-17 15:25:00|2752.26|2752.26|2755.03|2755.03|2757.35|2757.35|2751.35|2751.35|0
1613575800000|2021-02-17 15:30:00|2754.97|2754.97|2760.63|2760.63|2760.74|2760.74|2752.88|2752.88|0
1613576100000|2021-02-17 15:35:00|2760.91|2760.91|2765.17|2765.17|2765.23|2765.23|2760.91|2760.91|0
1613576400000|2021-02-17 15:40:00|2765.29|2765.29|2764.45|2764.45|2766.41|2766.41|2762.78|2762.78|0
1613576700000|2021-02-17 15:45:00|2764.61|2764.61|2771.83|2771.83|2772.23|2772.23|2763.95|2763.95|0
1613577000000|2021-02-17 15:50:00|2771.94|2771.94|2769.24|2769.24|2771.94|2771.94|2769|2769|0
1613577300000|2021-02-17 15:55:00|2769.19|2769.19|2766.34|2766.34|2769.44|2769.44|2765.42|2765.42|0
1613577600000|2021-02-17 16:00:00|2766.17|2766.17|2760.1|2760.1|2766.49|2766.49|2759.87|2759.87|0
1613577900000|2021-02-17 16:05:00|2760.27|2760.27|2762.3|2762.3|2762.3|2762.3|2757.06|2757.06|0
1613578200000|2021-02-17 16:10:00|2762.29|2762.29|2764.08|2764.08|2764.08|2764.08|2760.1|2760.1|0
1613578500000|2021-02-17 16:15:00|2763.97|2763.97|2762.77|2762.77|2763.97|2763.97|2759.84|2759.84|0
1613578800000|2021-02-17 16:20:00|2762.99|2762.99|2764.78|2764.78|2765.58|2765.58|2761.54|2761.54|0
1613579100000|2021-02-17 16:25:00|2764.83|2764.83|2764.42|2764.42|2767.99|2767.99|2764.34|2764.34|0
1613636100000|2021-02-18 08:15:00|2752.31|2752.31|2742.53|2742.53|2753.1|2753.1|2741.81|2741.81|0
1613636400000|2021-02-18 08:20:00|2742.41|2742.41|2746.7|2746.7|2748.17|2748.17|2741.52|2741.52|0
1613636700000|2021-02-18 08:25:00|2746.64|2746.64|2736.82|2736.82|2749.18|2749.18|2736.82|2736.82|0
1613637000000|2021-02-18 08:30:00|2736.98|2736.98|2740.44|2740.44|2744.91|2744.91|2736.98|2736.98|0
1613637300000|2021-02-18 08:35:00|2740.38|2740.38|2738.86|2738.86|2743.99|2743.99|2738.83|2738.83|0
1613637600000|2021-02-18 08:40:00|2738.69|2738.69|2740.83|2740.83|2741.52|2741.52|2738.19|2738.19|0
1613637900000|2021-02-18 08:45:00|2741.34|2741.34|2743.08|2743.08|2745.04|2745.04|2741.34|2741.34|0
1613638200000|2021-02-18 08:50:00|2743.31|2743.31|2745.38|2745.38|2745.65|2745.65|2740.78|2740.78|0
1613638500000|2021-02-18 08:55:00|2745.44|2745.44|2749.71|2749.71|2749.71|2749.71|2744.16|2744.16|0
1613638800000|2021-02-18 09:00:00|2749.77|2749.77|2740.85|2740.85|2750.44|2750.44|2740.85|2740.85|0
1613639100000|2021-02-18 09:05:00|2740.9|2740.9|2731.05|2731.05|2740.9|2740.9|2731.04|2731.04|0
1613639400000|2021-02-18 09:10:00|2731.02|2731.02|2729.27|2729.27|2732.56|2732.56|2728.75|2728.75|0
1613639700000|2021-02-18 09:15:00|2729.1|2729.1|2718.14|2718.14|2729.38|2729.38|2718.12|2718.12|0
1613640000000|2021-02-18 09:20:00|2718.26|2718.26|2714.74|2714.74|2719.02|2719.02|2714.62|2714.62|0
1613640300000|2021-02-18 09:25:00|2714.29|2714.29|2706.68|2706.68|2715.38|2715.38|2702.83|2702.83|0
1613640600000|2021-02-18 09:30:00|2706.74|2706.74|2711.42|2711.42|2711.56|2711.56|2706.59|2706.59|0
1613640900000|2021-02-18 09:35:00|2711.3|2711.3|2711.9|2711.9|2718.64|2718.64|2709.81|2709.81|0
1613641200000|2021-02-18 09:40:00|2711.86|2711.86|2718.09|2718.09|2718.32|2718.32|2710.71|2710.71|0
1613641500000|2021-02-18 09:45:00|2718.26|2718.26|2717.53|2717.53|2720.9|2720.9|2717.35|2717.35|0
1613641800000|2021-02-18 09:50:00|2717.54|2717.54|2715.92|2715.92|2717.8|2717.8|2714.93|2714.93|0
1613642100000|2021-02-18 09:55:00|2715.86|2715.86|2717.99|2717.99|2718.16|2718.16|2714.77|2714.77|0
1613642400000|2021-02-18 10:00:00|2718.05|2718.05|2719.01|2719.01|2720.85|2720.85|2716.67|2716.67|0
1613642700000|2021-02-18 10:05:00|2719.04|2719.04|2713.53|2713.53|2719.04|2719.04|2713.53|2713.53|0
1613643000000|2021-02-18 10:10:00|2713.76|2713.76|2718.92|2718.92|2720.42|2720.42|2713.76|2713.76|0
1613643300000|2021-02-18 10:15:00|2718.42|2718.42|2718.51|2718.51|2718.9|2718.9|2714.95|2714.95|0
1613643600000|2021-02-18 10:20:00|2718.8|2718.8|2719.48|2719.48|2720.2|2720.2|2716.99|2716.99|0
1613643900000|2021-02-18 10:25:00|2719.54|2719.54|2717.71|2717.71|2722.15|2722.15|2717.45|2717.45|0
1613644200000|2021-02-18 10:30:00|2717.75|2717.75|2715.52|2715.52|2719.06|2719.06|2714.22|2714.22|0
1613644500000|2021-02-18 10:35:00|2715.46|2715.46|2710.7|2710.7|2715.46|2715.46|2710.7|2710.7|0
1613644800000|2021-02-18 10:40:00|2711.03|2711.03|2706.77|2706.77|2712.37|2712.37|2706.28|2706.28|0
1613645100000|2021-02-18 10:45:00|2706.71|2706.71|2699.32|2699.32|2706.71|2706.71|2697.81|2697.81|0
1613645400000|2021-02-18 10:50:00|2699.34|2699.34|2699.29|2699.29|2700.73|2700.73|2695.81|2695.81|0
1613645700000|2021-02-18 10:55:00|2699.35|2699.35|2697.86|2697.86|2700.59|2700.59|2697.25|2697.25|0
1613646000000|2021-02-18 11:00:00|2697.65|2697.65|2695.7|2695.7|2697.65|2697.65|2692.27|2692.27|0
1613646300000|2021-02-18 11:05:00|2695.31|2695.31|2697.35|2697.35|2697.76|2697.76|2693.4|2693.4|0
1613646600000|2021-02-18 11:10:00|2697.31|2697.31|2695.79|2695.79|2697.81|2697.81|2695.29|2695.29|0
1613646900000|2021-02-18 11:15:00|2695.61|2695.61|2691.73|2691.73|2696.44|2696.44|2691.73|2691.73|0
1613647200000|2021-02-18 11:20:00|2691.62|2691.62|2693.41|2693.41|2693.75|2693.75|2690.4|2690.4|0
1613647500000|2021-02-18 11:25:00|2693.35|2693.35|2689.33|2689.33|2693.56|2693.56|2689.16|2689.16|0
1613647800000|2021-02-18 11:30:00|2689.5|2689.5|2684.74|2684.74|2689.5|2689.5|2683.56|2683.56|0
1613648100000|2021-02-18 11:35:00|2684.68|2684.68|2688.25|2688.25|2689.7|2689.7|2683.76|2683.76|0
1613648400000|2021-02-18 11:40:00|2688.14|2688.14|2693.51|2693.51|2693.51|2693.51|2687.86|2687.86|0
1613648700000|2021-02-18 11:45:00|2693.6|2693.6|2692.94|2692.94|2694.28|2694.28|2690.36|2690.36|0
1613649000000|2021-02-18 11:50:00|2693.27|2693.27|2691.78|2691.78|2695.78|2695.78|2691.78|2691.78|0
1613649300000|2021-02-18 11:55:00|2691.67|2691.67|2691.7|2691.7|2691.7|2691.7|2687.09|2687.09|0
1613649600000|2021-02-18 12:00:00|2691.33|2691.33|2694.81|2694.81|2694.81|2694.81|2690.1|2690.1|0
1613649900000|2021-02-18 12:05:00|2694.75|2694.75|2699.08|2699.08|2699.08|2699.08|2693.17|2693.17|0
1613650200000|2021-02-18 12:10:00|2699.14|2699.14|2702.18|2702.18|2702.28|2702.28|2698.66|2698.66|0
1613650500000|2021-02-18 12:15:00|2702.51|2702.51|2697.06|2697.06|2702.51|2702.51|2696.26|2696.26|0
1613650800000|2021-02-18 12:20:00|2697.02|2697.02|2698.75|2698.75|2699.5|2699.5|2696.45|2696.45|0
1613651100000|2021-02-18 12:25:00|2698.79|2698.79|2696.02|2696.02|2698.79|2698.79|2692.83|2692.83|0
1613651400000|2021-02-18 12:30:00|2695.68|2695.68|2698.13|2698.13|2698.29|2698.29|2692.31|2692.31|0
1613651700000|2021-02-18 12:35:00|2698.21|2698.21|2695.68|2695.68|2700.18|2700.18|2695.34|2695.34|0
1613652000000|2021-02-18 12:40:00|2695.85|2695.85|2693.83|2693.83|2696.22|2696.22|2693.15|2693.15|0
1613652300000|2021-02-18 12:45:00|2693.33|2693.33|2690.36|2690.36|2694.19|2694.19|2690.35|2690.35|0
1613652600000|2021-02-18 12:50:00|2690.47|2690.47|2689.98|2689.98|2693.17|2693.17|2689.98|2689.98|0
1613652900000|2021-02-18 12:55:00|2690.04|2690.04|2685.93|2685.93|2690.08|2690.08|2684.7|2684.7|0
1613653200000|2021-02-18 13:00:00|2685.88|2685.88|2686.39|2686.39|2686.62|2686.62|2685.44|2685.44|0
1613653500000|2021-02-18 13:05:00|2686.28|2686.28|2686.42|2686.42|2686.72|2686.72|2684.83|2684.83|0
1613653800000|2021-02-18 13:10:00|2686.53|2686.53|2685.86|2685.86|2688.06|2688.06|2685.62|2685.62|0
1613654100000|2021-02-18 13:15:00|2685.69|2685.69|2681.92|2681.92|2686.49|2686.49|2681.15|2681.15|0
1613654400000|2021-02-18 13:20:00|2681.59|2681.59|2682.25|2682.25|2683.05|2683.05|2681.43|2681.43|0
1613654700000|2021-02-18 13:25:00|2681.92|2681.92|2680.03|2680.03|2683.23|2683.23|2677.98|2677.98|0
1613655000000|2021-02-18 13:30:00|2679.73|2679.73|2681.45|2681.45|2682.82|2682.82|2679.71|2679.71|0
1613655300000|2021-02-18 13:35:00|2681.56|2681.56|2674.13|2674.13|2681.56|2681.56|2673.98|2673.98|0
1613655600000|2021-02-18 13:40:00|2674.18|2674.18|2666.28|2666.28|2674.82|2674.82|2665.61|2665.61|0
1613655900000|2021-02-18 13:45:00|2665.29|2665.29|2663.37|2663.37|2670.54|2670.54|2660.78|2660.78|0
1613656200000|2021-02-18 13:50:00|2663.41|2663.41|2669.39|2669.39|2669.39|2669.39|2663.03|2663.03|0
1613656500000|2021-02-18 13:55:00|2669.43|2669.43|2664.33|2664.33|2669.43|2669.43|2664.17|2664.17|0
1613656800000|2021-02-18 14:00:00|2664.39|2664.39|2666.49|2666.49|2668.73|2668.73|2662.56|2662.56|0
1613657100000|2021-02-18 14:05:00|2666.52|2666.52|2665.82|2665.82|2668.35|2668.35|2664.63|2664.63|0
1613657400000|2021-02-18 14:10:00|2665.71|2665.71|2667.46|2667.46|2669.72|2669.72|2665.65|2665.65|0
1613657700000|2021-02-18 14:15:00|2667.42|2667.42|2670.07|2670.07|2672.18|2672.18|2667.42|2667.42|0
1613658000000|2021-02-18 14:20:00|2669.96|2669.96|2674.54|2674.54|2674.72|2674.72|2668.28|2668.28|0
1613658300000|2021-02-18 14:25:00|2674.71|2674.71|2680.26|2680.26|2680.26|2680.26|2674.71|2674.71|0
1613658600000|2021-02-18 14:30:00|2680.22|2680.22|2669.99|2669.99|2681.87|2681.87|2666.51|2666.51|0
1613658900000|2021-02-18 14:35:00|2670.38|2670.38|2674.1|2674.1|2679.67|2679.67|2669.94|2669.94|0
1613659200000|2021-02-18 14:40:00|2674.27|2674.27|2675.52|2675.52|2679.12|2679.12|2671.03|2671.03|0
1613659500000|2021-02-18 14:45:00|2675.43|2675.43|2675.51|2675.51|2681.94|2681.94|2674.4|2674.4|0
1613659800000|2021-02-18 14:50:00|2675.67|2675.67|2675.29|2675.29|2676.14|2676.14|2669.21|2669.21|0
1613660100000|2021-02-18 14:55:00|2675.33|2675.33|2678.11|2678.11|2680.78|2680.78|2673.87|2673.87|0
1613660400000|2021-02-18 15:00:00|2678.44|2678.44|2680.35|2680.35|2684|2684|2675.87|2675.87|0
1613660700000|2021-02-18 15:05:00|2680.31|2680.31|2667.33|2667.33|2680.33|2680.33|2667.33|2667.33|0
1613661000000|2021-02-18 15:10:00|2667.38|2667.38|2666.16|2666.16|2672.29|2672.29|2664.88|2664.88|0
1613661300000|2021-02-18 15:15:00|2666.33|2666.33|2665.5|2665.5|2669.12|2669.12|2662|2662|0
1613661600000|2021-02-18 15:20:00|2665.6|2665.6|2664.07|2664.07|2666.91|2666.91|2661.74|2661.74|0
1613661900000|2021-02-18 15:25:00|2663.9|2663.9|2662.18|2662.18|2664.65|2664.65|2658.49|2658.49|0
1613662200000|2021-02-18 15:30:00|2662.23|2662.23|2663.02|2663.02|2663.09|2663.09|2657.28|2657.28|0
1613662500000|2021-02-18 15:35:00|2663.01|2663.01|2662.66|2662.66|2664.6|2664.6|2660.38|2660.38|0
1613662800000|2021-02-18 15:40:00|2662.08|2662.08|2659.18|2659.18|2663.06|2663.06|2658.55|2658.55|0
1613663100000|2021-02-18 15:45:00|2659.12|2659.12|2660.32|2660.32|2660.53|2660.53|2655.49|2655.49|0
1613663400000|2021-02-18 15:50:00|2660.65|2660.65|2658.24|2658.24|2661.49|2661.49|2657.62|2657.62|0
1613663700000|2021-02-18 15:55:00|2658.12|2658.12|2653.76|2653.76|2658.59|2658.59|2653.53|2653.53|0
1613664000000|2021-02-18 16:00:00|2653.75|2653.75|2657.47|2657.47|2660.62|2660.62|2653.53|2653.53|0
1613664300000|2021-02-18 16:05:00|2657.56|2657.56|2656.14|2656.14|2660.2|2660.2|2654.26|2654.26|0
1613664600000|2021-02-18 16:10:00|2656.31|2656.31|2667.55|2667.55|2667.67|2667.67|2656.25|2656.25|0
1613664900000|2021-02-18 16:15:00|2667.57|2667.57|2672.48|2672.48|2672.48|2672.48|2665.96|2665.96|0
1613665200000|2021-02-18 16:20:00|2672.56|2672.56|2668.43|2668.43|2672.72|2672.72|2668.29|2668.29|0
1613665500000|2021-02-18 16:25:00|2668.49|2668.49|2670.89|2670.89|2672.37|2672.37|2668.49|2668.49|0
1613722500000|2021-02-19 08:15:00|2661.14|2661.14|2658.94|2658.94|2666.5|2666.5|2658.24|2658.24|0
1613722800000|2021-02-19 08:20:00|2659.6|2659.6|2651.6|2651.6|2660.95|2660.95|2651.26|2651.26|0
1613723100000|2021-02-19 08:25:00|2652.57|2652.57|2657.83|2657.83|2659.8|2659.8|2652.57|2652.57|0
1613723400000|2021-02-19 08:30:00|2658.44|2658.44|2662.69|2662.69|2667.25|2667.25|2657.45|2657.45|0
1613723700000|2021-02-19 08:35:00|2662.19|2662.19|2666.37|2666.37|2667.77|2667.77|2661.5|2661.5|0
1613724000000|2021-02-19 08:40:00|2667.21|2667.21|2660.36|2660.36|2669.81|2669.81|2660.36|2660.36|0
1613724300000|2021-02-19 08:45:00|2660.48|2660.48|2657.25|2657.25|2660.73|2660.73|2655.84|2655.84|0
1613724600000|2021-02-19 08:50:00|2657.53|2657.53|2665.72|2665.72|2665.72|2665.72|2657.53|2657.53|0
1613724900000|2021-02-19 08:55:00|2666.22|2666.22|2673.06|2673.06|2674.86|2674.86|2666.22|2666.22|0
1613725200000|2021-02-19 09:00:00|2673.18|2673.18|2672.14|2672.14|2676.62|2676.62|2671.79|2671.79|0
1613725500000|2021-02-19 09:05:00|2672.15|2672.15|2673.01|2673.01|2676.21|2676.21|2670.55|2670.55|0
1613725800000|2021-02-19 09:10:00|2672.84|2672.84|2677.03|2677.03|2677.96|2677.96|2672.52|2672.52|0
1613726100000|2021-02-19 09:15:00|2676.97|2676.97|2681.12|2681.12|2682.07|2682.07|2676.08|2676.08|0
1613726400000|2021-02-19 09:20:00|2680.45|2680.45|2679.63|2679.63|2681.01|2681.01|2678.32|2678.32|0
1613726700000|2021-02-19 09:25:00|2680.07|2680.07|2680.38|2680.38|2681.8|2681.8|2678.61|2678.61|0
1613727000000|2021-02-19 09:30:00|2681.38|2681.38|2696.2|2696.2|2696.2|2696.2|2680.22|2680.22|0
1613727300000|2021-02-19 09:35:00|2696.86|2696.86|2695.63|2695.63|2698.12|2698.12|2693.09|2693.09|0
1613727600000|2021-02-19 09:40:00|2695.4|2695.4|2691.4|2691.4|2695.46|2695.46|2691.25|2691.25|0
1613727900000|2021-02-19 09:45:00|2691.46|2691.46|2694.03|2694.03|2696.63|2696.63|2691.39|2691.39|0
1613728200000|2021-02-19 09:50:00|2693.91|2693.91|2695.9|2695.9|2697.24|2697.24|2691.4|2691.4|0
1613728500000|2021-02-19 09:55:00|2695.85|2695.85|2690.29|2690.29|2696.46|2696.46|2690.03|2690.03|0
1613728800000|2021-02-19 10:00:00|2690.4|2690.4|2695.3|2695.3|2696.86|2696.86|2690.4|2690.4|0
1613729100000|2021-02-19 10:05:00|2695.47|2695.47|2689.31|2689.31|2695.47|2695.47|2688.37|2688.37|0
1613729400000|2021-02-19 10:10:00|2689.34|2689.34|2689.48|2689.48|2689.48|2689.48|2689.33|2689.33|0
1613729700000|2021-02-19 10:15:00|2689.76|2689.76|2692.21|2692.21|2697.75|2697.75|2688.7|2688.7|0
1613730000000|2021-02-19 10:20:00|2692.25|2692.25|2686.89|2686.89|2692.25|2692.25|2686.89|2686.89|0
1613730300000|2021-02-19 10:25:00|2687.06|2687.06|2687.3|2687.3|2688.87|2688.87|2686.78|2686.78|0
1613730600000|2021-02-19 10:30:00|2687.29|2687.29|2685.67|2685.67|2688.68|2688.68|2685.16|2685.16|0
1613730900000|2021-02-19 10:35:00|2685.56|2685.56|2683.37|2683.37|2685.62|2685.62|2682.59|2682.59|0
1613731200000|2021-02-19 10:40:00|2683.49|2683.49|2684.89|2684.89|2684.89|2684.89|2681.69|2681.69|0
1613731500000|2021-02-19 10:45:00|2685.05|2685.05|2688.57|2688.57|2688.85|2688.85|2683.82|2683.82|0
1613731800000|2021-02-19 10:50:00|2688.5|2688.5|2684.84|2684.84|2689.2|2689.2|2683.85|2683.85|0
1613732100000|2021-02-19 10:55:00|2684.68|2684.68|2684.91|2684.91|2686.19|2686.19|2682.84|2682.84|0
1613732400000|2021-02-19 11:00:00|2684.86|2684.86|2687.01|2687.01|2692.1|2692.1|2684.63|2684.63|0
1613732700000|2021-02-19 11:05:00|2686.97|2686.97|2687.3|2687.3|2690.43|2690.43|2686.32|2686.32|0
1613733000000|2021-02-19 11:10:00|2687.41|2687.41|2681.72|2681.72|2687.41|2687.41|2681.16|2681.16|0
1613733300000|2021-02-19 11:15:00|2681.61|2681.61|2678.17|2678.17|2682.52|2682.52|2678.11|2678.11|0
1613733600000|2021-02-19 11:20:00|2679|2679|2678.92|2678.92|2679.61|2679.61|2677.92|2677.92|0
1613733900000|2021-02-19 11:25:00|2678.98|2678.98|2682.63|2682.63|2683.03|2683.03|2678.94|2678.94|0
1613734200000|2021-02-19 11:30:00|2682.46|2682.46|2680.72|2680.72|2682.48|2682.48|2680.42|2680.42|0
1613734500000|2021-02-19 11:35:00|2681.22|2681.22|2682.49|2682.49|2683.94|2683.94|2681.22|2681.22|0
1613734800000|2021-02-19 11:40:00|2682.6|2682.6|2682.37|2682.37|2683.67|2683.67|2681.61|2681.61|0
1613735100000|2021-02-19 11:45:00|2681.97|2681.97|2682.16|2682.16|2683.49|2683.49|2681.19|2681.19|0
1613735400000|2021-02-19 11:50:00|2681.99|2681.99|2680.51|2680.51|2682.53|2682.53|2679.04|2679.04|0
1613735700000|2021-02-19 11:55:00|2680.34|2680.34|2683.03|2683.03|2683.16|2683.16|2680.05|2680.05|0
1613736000000|2021-02-19 12:00:00|2683.7|2683.7|2683.74|2683.74|2684.95|2684.95|2681.86|2681.86|0
1613736300000|2021-02-19 12:05:00|2683.7|2683.7|2685.93|2685.93|2686.32|2686.32|2683.7|2683.7|0
1613736600000|2021-02-19 12:10:00|2686.1|2686.1|2687.06|2687.06|2687.15|2687.15|2684.65|2684.65|0
1613736900000|2021-02-19 12:15:00|2686.95|2686.95|2688.19|2688.19|2688.54|2688.54|2686.6|2686.6|0
1613737200000|2021-02-19 12:20:00|2688.25|2688.25|2691.77|2691.77|2691.81|2691.81|2687.92|2687.92|0
1613737500000|2021-02-19 12:25:00|2691.7|2691.7|2696.29|2696.29|2697.84|2697.84|2691.63|2691.63|0
1613737800000|2021-02-19 12:30:00|2696.33|2696.33|2696.64|2696.64|2697.01|2697.01|2695.39|2695.39|0
1613738100000|2021-02-19 12:35:00|2696.92|2696.92|2694.45|2694.45|2698.16|2698.16|2694.45|2694.45|0
1613738400000|2021-02-19 12:40:00|2694.5|2694.5|2693.81|2693.81|2694.5|2694.5|2692.46|2692.46|0
1613738700000|2021-02-19 12:45:00|2693.93|2693.93|2696.8|2696.8|2697.5|2697.5|2693.89|2693.89|0
1613739000000|2021-02-19 12:50:00|2696.92|2696.92|2700.37|2700.37|2703.56|2703.56|2696.63|2696.63|0
1613739300000|2021-02-19 12:55:00|2700.43|2700.43|2699.86|2699.86|2700.45|2700.45|2699.04|2699.04|0
1613739600000|2021-02-19 13:00:00|2700.01|2700.01|2704.05|2704.05|2704.37|2704.37|2700.01|2700.01|0
1613739900000|2021-02-19 13:05:00|2703.88|2703.88|2707.36|2707.36|2707.62|2707.62|2703.82|2703.82|0
1613740200000|2021-02-19 13:10:00|2707.38|2707.38|2709.53|2709.53|2709.54|2709.54|2706.9|2706.9|0
1613740500000|2021-02-19 13:15:00|2709.41|2709.41|2710.89|2710.89|2711.94|2711.94|2709.38|2709.38|0
1613740800000|2021-02-19 13:20:00|2710.95|2710.95|2709.23|2709.23|2711.66|2711.66|2708.2|2708.2|0
1613741100000|2021-02-19 13:25:00|2709.45|2709.45|2712.99|2712.99|2713.12|2713.12|2708.62|2708.62|0
1613741400000|2021-02-19 13:30:00|2713.16|2713.16|2716.6|2716.6|2717.06|2717.06|2711.41|2711.41|0
1613741700000|2021-02-19 13:35:00|2716.55|2716.55|2713.42|2713.42|2717.58|2717.58|2712.8|2712.8|0
1613742000000|2021-02-19 13:40:00|2713.47|2713.47|2716.59|2716.59|2716.84|2716.84|2712.37|2712.37|0
1613742300000|2021-02-19 13:45:00|2716.42|2716.42|2715.89|2715.89|2717.87|2717.87|2714.85|2714.85|0
1613742600000|2021-02-19 13:50:00|2716.06|2716.06|2712.69|2712.69|2716.12|2716.12|2710.31|2710.31|0
1613742900000|2021-02-19 13:55:00|2712.73|2712.73|2714.86|2714.86|2715.02|2715.02|2711.93|2711.93|0
1613743200000|2021-02-19 14:00:00|2714.9|2714.9|2716.21|2716.21|2716.63|2716.63|2714.6|2714.6|0
1613743500000|2021-02-19 14:05:00|2716.55|2716.55|2714.29|2714.29|2717.2|2717.2|2713.14|2713.14|0
1613743800000|2021-02-19 14:10:00|2714.33|2714.33|2715.9|2715.9|2716|2716|2713.27|2713.27|0
1613744100000|2021-02-19 14:15:00|2715.95|2715.95|2717.91|2717.91|2717.91|2717.91|2715.25|2715.25|0
1613744400000|2021-02-19 14:20:00|2718.07|2718.07|2719.58|2719.58|2719.7|2719.7|2717.45|2717.45|0
1613744700000|2021-02-19 14:25:00|2719.75|2719.75|2718.45|2718.45|2720.6|2720.6|2716.46|2716.46|0
1613745000000|2021-02-19 14:30:00|2718.41|2718.41|2726.69|2726.69|2728.63|2728.63|2717.6|2717.6|0
1613745300000|2021-02-19 14:35:00|2726.86|2726.86|2729.49|2729.49|2729.99|2729.99|2724.27|2724.27|0
1613745600000|2021-02-19 14:40:00|2729.28|2729.28|2729.08|2729.08|2729.45|2729.45|2726.7|2726.7|0
1613745900000|2021-02-19 14:45:00|2729|2729|2729.5|2729.5|2734.29|2734.29|2728.83|2728.83|0
1613746200000|2021-02-19 14:50:00|2729.83|2729.83|2731.65|2731.65|2731.65|2731.65|2726.83|2726.83|0
1613746500000|2021-02-19 14:55:00|2731.48|2731.48|2732.68|2732.68|2735.17|2735.17|2729.84|2729.84|0
1613746800000|2021-02-19 15:00:00|2732.64|2732.64|2730.84|2730.84|2732.7|2732.7|2729.34|2729.34|0
1613747100000|2021-02-19 15:05:00|2730.88|2730.88|2732.97|2732.97|2733.88|2733.88|2729.26|2729.26|0
1613747400000|2021-02-19 15:10:00|2733.03|2733.03|2729.85|2729.85|2734.7|2734.7|2728.81|2728.81|0
1613747700000|2021-02-19 15:15:00|2729.97|2729.97|2734.19|2734.19|2735.23|2735.23|2729.81|2729.81|0
1613748000000|2021-02-19 15:20:00|2734.03|2734.03|2734.08|2734.08|2735.12|2735.12|2731.43|2731.43|0
1613748300000|2021-02-19 15:25:00|2734.2|2734.2|2729.36|2729.36|2735.79|2735.79|2729.27|2729.27|0
1613748600000|2021-02-19 15:30:00|2729.42|2729.42|2728.84|2728.84|2729.64|2729.64|2726.79|2726.79|0
1613748900000|2021-02-19 15:35:00|2729.45|2729.45|2731.11|2731.11|2731.85|2731.85|2729.12|2729.12|0
1613749200000|2021-02-19 15:40:00|2731.17|2731.17|2730.35|2730.35|2732.82|2732.82|2730.35|2730.35|0
1613749500000|2021-02-19 15:45:00|2730.41|2730.41|2729.88|2729.88|2731.19|2731.19|2728.9|2728.9|0
1613749800000|2021-02-19 15:50:00|2730.23|2730.23|2727.84|2727.84|2731.36|2731.36|2727.68|2727.68|0
1613750100000|2021-02-19 15:55:00|2728.17|2728.17|2731.69|2731.69|2732.79|2732.79|2728.17|2728.17|0
1613750400000|2021-02-19 16:00:00|2731.81|2731.81|2731.91|2731.91|2732.34|2732.34|2730.07|2730.07|0
1613750700000|2021-02-19 16:05:00|2731.95|2731.95|2733.7|2733.7|2736.02|2736.02|2731.81|2731.81|0
1613751000000|2021-02-19 16:10:00|2733.75|2733.75|2733.68|2733.68|2735.03|2735.03|2732.07|2732.07|0
1613751300000|2021-02-19 16:15:00|2733.62|2733.62|2729.81|2729.81|2733.9|2733.9|2729.47|2729.47|0
1613751600000|2021-02-19 16:20:00|2729.8|2729.8|2730.23|2730.23|2731.85|2731.85|2728.37|2728.37|0
1613751900000|2021-02-19 16:25:00|2730.11|2730.11|2731.1|2731.1|2731.8|2731.8|2728.06|2728.06|0
1613981700000|2021-02-22 08:15:00|2726.23|2726.23|2719.4|2719.4|2726.23|2726.23|2718.65|2718.65|0
1613982000000|2021-02-22 08:20:00|2719.23|2719.23|2717.03|2717.03|2723.15|2723.15|2716.58|2716.58|0
1613982300000|2021-02-22 08:25:00|2716.24|2716.24|2712.17|2712.17|2719.82|2719.82|2710.66|2710.66|0
1613982600000|2021-02-22 08:30:00|2711.99|2711.99|2721.76|2721.76|2721.92|2721.92|2709.5|2709.5|0
1613982900000|2021-02-22 08:35:00|2721.52|2721.52|2726.9|2726.9|2728.24|2728.24|2718.81|2718.81|0
1613983200000|2021-02-22 08:40:00|2726.4|2726.4|2713.99|2713.99|2726.77|2726.77|2712.54|2712.54|0
1613983500000|2021-02-22 08:45:00|2714.15|2714.15|2712.75|2712.75|2714.36|2714.36|2708.07|2708.07|0
1613983800000|2021-02-22 08:50:00|2713.04|2713.04|2715.06|2715.06|2715.9|2715.9|2712.47|2712.47|0
1613984100000|2021-02-22 08:55:00|2715.2|2715.2|2722.87|2722.87|2723.16|2723.16|2713.74|2713.74|0
1613984400000|2021-02-22 09:00:00|2722.99|2722.99|2734.23|2734.23|2734.73|2734.73|2722.13|2722.13|0
1613984700000|2021-02-22 09:05:00|2734.12|2734.12|2734.73|2734.73|2737.84|2737.84|2730.9|2730.9|0
1613985000000|2021-02-22 09:10:00|2734.9|2734.9|2737.3|2737.3|2739.84|2739.84|2734.61|2734.61|0
1613985300000|2021-02-22 09:15:00|2737.39|2737.39|2741.94|2741.94|2742.56|2742.56|2736.68|2736.68|0
1613985600000|2021-02-22 09:20:00|2741.85|2741.85|2737.83|2737.83|2742.82|2742.82|2735.82|2735.82|0
1613985900000|2021-02-22 09:25:00|2737.88|2737.88|2727.71|2727.71|2737.88|2737.88|2727.71|2727.71|0
1613986200000|2021-02-22 09:30:00|2727.65|2727.65|2724.31|2724.31|2728.8|2728.8|2724.15|2724.15|0
1613986500000|2021-02-22 09:35:00|2724.65|2724.65|2718.41|2718.41|2724.65|2724.65|2718.24|2718.24|0
1613986800000|2021-02-22 09:40:00|2718.24|2718.24|2717.52|2717.52|2718.84|2718.84|2716.52|2716.52|0
1613987100000|2021-02-22 09:45:00|2717.56|2717.56|2717.61|2717.61|2719.27|2719.27|2716.96|2716.96|0
1613987400000|2021-02-22 09:50:00|2717.89|2717.89|2719|2719|2719.54|2719.54|2717.42|2717.42|0
1613987700000|2021-02-22 09:55:00|2718.83|2718.83|2721.27|2721.27|2722.35|2722.35|2718.6|2718.6|0
1613988000000|2021-02-22 10:00:00|2721.61|2721.61|2722.51|2722.51|2723.84|2723.84|2720.7|2720.7|0
1613988300000|2021-02-22 10:05:00|2722.45|2722.45|2721.55|2721.55|2722.45|2722.45|2719.72|2719.72|0
1613988600000|2021-02-22 10:10:00|2721.88|2721.88|2722.62|2722.62|2725.19|2725.19|2721.73|2721.73|0
1613988900000|2021-02-22 10:15:00|2722.5|2722.5|2717.26|2717.26|2722.63|2722.63|2716.49|2716.49|0
1613989200000|2021-02-22 10:20:00|2717.23|2717.23|2719.98|2719.98|2720.33|2720.33|2717.23|2717.23|0
1613989500000|2021-02-22 10:25:00|2719.86|2719.86|2719.19|2719.19|2720.7|2720.7|2716.68|2716.68|0
1613989800000|2021-02-22 10:30:00|2719.23|2719.23|2720.51|2720.51|2721.02|2721.02|2718.54|2718.54|0
1613990100000|2021-02-22 10:35:00|2720.53|2720.53|2723.22|2723.22|2723.22|2723.22|2719.74|2719.74|0
1613990400000|2021-02-22 10:40:00|2724.22|2724.22|2725.59|2725.59|2726.02|2726.02|2723.55|2723.55|0
1613990700000|2021-02-22 10:45:00|2725.94|2725.94|2729.31|2729.31|2729.63|2729.63|2725.22|2725.22|0
1613991000000|2021-02-22 10:50:00|2729.37|2729.37|2722.84|2722.84|2729.54|2729.54|2722.76|2722.76|0
1613991300000|2021-02-22 10:55:00|2722.92|2722.92|2727.09|2727.09|2728.42|2728.42|2722.92|2722.92|0
1613991600000|2021-02-22 11:00:00|2727.03|2727.03|2731.64|2731.64|2731.64|2731.64|2727.03|2727.03|0
1613991900000|2021-02-22 11:05:00|2731.75|2731.75|2732.68|2732.68|2734.34|2734.34|2730.46|2730.46|0
1613992200000|2021-02-22 11:10:00|2732.74|2732.74|2729.87|2729.87|2732.9|2732.9|2729.54|2729.54|0
1613992500000|2021-02-22 11:15:00|2729.53|2729.53|2731.5|2731.5|2733.27|2733.27|2728.57|2728.57|0
1613992800000|2021-02-22 11:20:00|2731.39|2731.39|2730.65|2730.65|2731.39|2731.39|2728.84|2728.84|0
1613993100000|2021-02-22 11:25:00|2730.15|2730.15|2730.93|2730.93|2733.36|2733.36|2730.07|2730.07|0
1613993400000|2021-02-22 11:30:00|2731.05|2731.05|2725.93|2725.93|2731.54|2731.54|2725.27|2725.27|0
1613993700000|2021-02-22 11:35:00|2725.99|2725.99|2728.11|2728.11|2728.8|2728.8|2724.89|2724.89|0
1613994000000|2021-02-22 11:40:00|2728.12|2728.12|2735.44|2735.44|2735.77|2735.77|2728.12|2728.12|0
1613994300000|2021-02-22 11:45:00|2735.19|2735.19|2730.84|2730.84|2735.87|2735.87|2730.84|2730.84|0
1613994600000|2021-02-22 11:50:00|2730.34|2730.34|2735.43|2735.43|2735.43|2735.43|2730.29|2730.29|0
1613994900000|2021-02-22 11:55:00|2735.32|2735.32|2733.5|2733.5|2735.9|2735.9|2733.34|2733.34|0
1613995200000|2021-02-22 12:00:00|2733.52|2733.52|2733.84|2733.84|2735.78|2735.78|2732.72|2732.72|0
1613995500000|2021-02-22 12:05:00|2733.83|2733.83|2731.61|2731.61|2733.83|2733.83|2730.47|2730.47|0
1613995800000|2021-02-22 12:10:00|2731.78|2731.78|2727.29|2727.29|2731.89|2731.89|2726.31|2726.31|0
1613996100000|2021-02-22 12:15:00|2727.25|2727.25|2732.96|2732.96|2733.24|2733.24|2726.58|2726.58|0
1613996400000|2021-02-22 12:20:00|2733.13|2733.13|2727.57|2727.57|2733.29|2733.29|2727.35|2727.35|0
1613996700000|2021-02-22 12:25:00|2727.54|2727.54|2729.25|2729.25|2730.88|2730.88|2727.54|2727.54|0
1613997000000|2021-02-22 12:30:00|2729.39|2729.39|2728.19|2728.19|2729.39|2729.39|2727.61|2727.61|0
1613997300000|2021-02-22 12:35:00|2728.02|2728.02|2730.07|2730.07|2730.07|2730.07|2728.02|2728.02|0
1613997600000|2021-02-22 12:40:00|2729.91|2729.91|2728.91|2728.91|2731.24|2731.24|2728.91|2728.91|0
1613997900000|2021-02-22 12:45:00|2728.69|2728.69|2729.98|2729.98|2731.12|2731.12|2728.5|2728.5|0
1613998200000|2021-02-22 12:50:00|2729.87|2729.87|2733.27|2733.27|2733.27|2733.27|2727.17|2727.17|0
1613998500000|2021-02-22 12:55:00|2732.94|2732.94|2731.16|2731.16|2733.01|2733.01|2730.91|2730.91|0
1613998800000|2021-02-22 13:00:00|2731.32|2731.32|2732.49|2732.49|2732.51|2732.51|2730.39|2730.39|0
1613999100000|2021-02-22 13:05:00|2731.99|2731.99|2729.72|2729.72|2732.07|2732.07|2729.35|2729.35|0
1613999400000|2021-02-22 13:10:00|2729.55|2729.55|2730.31|2730.31|2730.31|2730.31|2727.6|2727.6|0
1613999700000|2021-02-22 13:15:00|2730.72|2730.72|2731.03|2731.03|2732.77|2732.77|2730.38|2730.38|0
1614000000000|2021-02-22 13:20:00|2731.14|2731.14|2730.93|2730.93|2731.66|2731.66|2729.42|2729.42|0
1614000300000|2021-02-22 13:25:00|2730.99|2730.99|2731.32|2731.32|2731.78|2731.78|2729.52|2729.52|0
1614000600000|2021-02-22 13:30:00|2731.49|2731.49|2732.08|2732.08|2732.66|2732.66|2731.11|2731.11|0
1614000900000|2021-02-22 13:35:00|2732.17|2732.17|2734.51|2734.51|2735.71|2735.71|2731.78|2731.78|0
1614001200000|2021-02-22 13:40:00|2734.35|2734.35|2734.43|2734.43|2736.5|2736.5|2734.35|2734.35|0
1614001500000|2021-02-22 13:45:00|2734.26|2734.26|2732.7|2732.7|2734.26|2734.26|2732.49|2732.49|0
1614001800000|2021-02-22 13:50:00|2732.82|2732.82|2732.72|2732.72|2733.39|2733.39|2731.72|2731.72|0
1614002100000|2021-02-22 13:55:00|2732.39|2732.39|2731.79|2731.79|2732.56|2732.56|2730.99|2730.99|0
1614002400000|2021-02-22 14:00:00|2731.96|2731.96|2729.53|2729.53|2732.44|2732.44|2729.36|2729.36|0
1614002700000|2021-02-22 14:05:00|2729.47|2729.47|2732.14|2732.14|2732.51|2732.51|2729.45|2729.45|0
1614003000000|2021-02-22 14:10:00|2731.98|2731.98|2732.21|2732.21|2734.42|2734.42|2731.98|2731.98|0
1614003300000|2021-02-22 14:15:00|2732.25|2732.25|2727.1|2727.1|2732.68|2732.68|2726.97|2726.97|0
1614003600000|2021-02-22 14:20:00|2727.14|2727.14|2729.65|2729.65|2731.83|2731.83|2727.08|2727.08|0
1614003900000|2021-02-22 14:25:00|2729.66|2729.66|2726.88|2726.88|2729.66|2729.66|2726.3|2726.3|0
1614004200000|2021-02-22 14:30:00|2726.92|2726.92|2727.17|2727.17|2731.73|2731.73|2723.56|2723.56|0
1614004500000|2021-02-22 14:35:00|2726.94|2726.94|2730.66|2730.66|2731.99|2731.99|2724.09|2724.09|0
1614004800000|2021-02-22 14:40:00|2730.5|2730.5|2734.15|2734.15|2734.52|2734.52|2730.11|2730.11|0
1614005100000|2021-02-22 14:45:00|2734.32|2734.32|2725.45|2725.45|2736.92|2736.92|2721.77|2721.77|0
1614005400000|2021-02-22 14:50:00|2725.62|2725.62|2722.12|2722.12|2725.62|2725.62|2715.13|2715.13|0
1614005700000|2021-02-22 14:55:00|2722.06|2722.06|2730.76|2730.76|2731.24|2731.24|2721.78|2721.78|0
1614006000000|2021-02-22 15:00:00|2730.59|2730.59|2732.86|2732.86|2733.26|2733.26|2727.96|2727.96|0
1614006300000|2021-02-22 15:05:00|2733.2|2733.2|2734.96|2734.96|2735.36|2735.36|2732.92|2732.92|0
1614006600000|2021-02-22 15:10:00|2734.97|2734.97|2736.11|2736.11|2737.24|2737.24|2734.22|2734.22|0
1614006900000|2021-02-22 15:15:00|2736.44|2736.44|2735.21|2735.21|2736.74|2736.74|2733.59|2733.59|0
1614007200000|2021-02-22 15:20:00|2735.27|2735.27|2736.23|2736.23|2739.01|2739.01|2735.06|2735.06|0
1614007500000|2021-02-22 15:25:00|2736.17|2736.17|2738.61|2738.61|2738.99|2738.99|2734.99|2734.99|0
1614007800000|2021-02-22 15:30:00|2738.55|2738.55|2743.72|2743.72|2743.72|2743.72|2737.69|2737.69|0
1614008100000|2021-02-22 15:35:00|2743.75|2743.75|2744.66|2744.66|2748.21|2748.21|2743.75|2743.75|0
1614008400000|2021-02-22 15:40:00|2744.55|2744.55|2750.83|2750.83|2751.21|2751.21|2743.25|2743.25|0
1614008700000|2021-02-22 15:45:00|2751.04|2751.04|2754.77|2754.77|2755.05|2755.05|2750.93|2750.93|0
1614009000000|2021-02-22 15:50:00|2755.1|2755.1|2751.88|2751.88|2756.23|2756.23|2751.88|2751.88|0
1614009300000|2021-02-22 15:55:00|2752.05|2752.05|2752.51|2752.51|2754.64|2754.64|2751.41|2751.41|0
1614009600000|2021-02-22 16:00:00|2752.38|2752.38|2751.13|2751.13|2754.54|2754.54|2750.37|2750.37|0
1614009900000|2021-02-22 16:05:00|2751.09|2751.09|2752.35|2752.35|2753.9|2753.9|2750.77|2750.77|0
1614010200000|2021-02-22 16:10:00|2752.53|2752.53|2751.45|2751.45|2752.81|2752.81|2748.62|2748.62|0
1614010500000|2021-02-22 16:15:00|2751.62|2751.62|2754.89|2754.89|2754.95|2754.95|2750.62|2750.62|0
1614010800000|2021-02-22 16:20:00|2754.85|2754.85|2758.99|2758.99|2761.46|2761.46|2754.85|2754.85|0
1614011100000|2021-02-22 16:25:00|2759.16|2759.16|2758.65|2758.65|2760.42|2760.42|2757.63|2757.63|0
1614068100000|2021-02-23 08:15:00|2789.27|2789.27|2766.17|2766.17|2792.04|2792.04|2765.01|2765.01|0
1614068400000|2021-02-23 08:20:00|2766.11|2766.11|2763.38|2763.38|2774.24|2774.24|2762.87|2762.87|0
1614068700000|2021-02-23 08:25:00|2762.65|2762.65|2747.95|2747.95|2763.33|2763.33|2747.95|2747.95|0
1614069000000|2021-02-23 08:30:00|2750.27|2750.27|2752.89|2752.89|2755.62|2755.62|2749.27|2749.27|0
1614069300000|2021-02-23 08:35:00|2752.49|2752.49|2752.41|2752.41|2752.74|2752.74|2746.65|2746.65|0
1614069600000|2021-02-23 08:40:00|2752.37|2752.37|2768.71|2768.71|2770.18|2770.18|2750.91|2750.91|0
1614069900000|2021-02-23 08:45:00|2768.67|2768.67|2774.09|2774.09|2777.93|2777.93|2766.74|2766.74|0
1614070200000|2021-02-23 08:50:00|2775.42|2775.42|2770.55|2770.55|2775.49|2775.49|2769.65|2769.65|0
1614070500000|2021-02-23 08:55:00|2770.72|2770.72|2768.09|2768.09|2771.75|2771.75|2766.06|2766.06|0
1614070800000|2021-02-23 09:00:00|2768.59|2768.59|2757.8|2757.8|2768.65|2768.65|2757.13|2757.13|0
1614071100000|2021-02-23 09:05:00|2757.74|2757.74|2756.62|2756.62|2761.44|2761.44|2756.62|2756.62|0
1614071400000|2021-02-23 09:10:00|2756.56|2756.56|2760.82|2760.82|2764.49|2764.49|2756.36|2756.36|0
1614071700000|2021-02-23 09:15:00|2761.15|2761.15|2766.78|2766.78|2769.49|2769.49|2761.15|2761.15|0
1614072000000|2021-02-23 09:20:00|2766.38|2766.38|2762.11|2762.11|2768.98|2768.98|2761.49|2761.49|0
1614072300000|2021-02-23 09:25:00|2762.06|2762.06|2764.32|2764.32|2764.97|2764.97|2761.67|2761.67|0
1614072600000|2021-02-23 09:30:00|2764.24|2764.24|2767.75|2767.75|2769.2|2769.2|2764.02|2764.02|0
1614072900000|2021-02-23 09:35:00|2767.74|2767.74|2773.5|2773.5|2774.73|2774.73|2766.83|2766.83|0
1614073200000|2021-02-23 09:40:00|2773.39|2773.39|2773.64|2773.64|2774.47|2774.47|2770.77|2770.77|0
1614073500000|2021-02-23 09:45:00|2773.7|2773.7|2770.83|2770.83|2773.97|2773.97|2769.15|2769.15|0
1614073800000|2021-02-23 09:50:00|2771.16|2771.16|2769.9|2769.9|2773.38|2773.38|2769.3|2769.3|0
1614074100000|2021-02-23 09:55:00|2769.57|2769.57|2766.72|2766.72|2769.57|2769.57|2764.01|2764.01|0
1614074400000|2021-02-23 10:00:00|2766.89|2766.89|2762.52|2762.52|2767.45|2767.45|2761.91|2761.91|0
1614074700000|2021-02-23 10:05:00|2762.47|2762.47|2754.77|2754.77|2763.02|2763.02|2754.37|2754.37|0
1614075000000|2021-02-23 10:10:00|2754.65|2754.65|2755.6|2755.6|2756.74|2756.74|2753.07|2753.07|0
1614075300000|2021-02-23 10:15:00|2755.1|2755.1|2755.33|2755.33|2755.92|2755.92|2749.54|2749.54|0
1614075600000|2021-02-23 10:20:00|2755.39|2755.39|2745.6|2745.6|2756.2|2756.2|2744.72|2744.72|0
1614075900000|2021-02-23 10:25:00|2745.66|2745.66|2740.7|2740.7|2746.89|2746.89|2740.7|2740.7|0
1614076200000|2021-02-23 10:30:00|2741.2|2741.2|2738.19|2738.19|2743.45|2743.45|2734.85|2734.85|0
1614076500000|2021-02-23 10:35:00|2737.69|2737.69|2734.58|2734.58|2737.94|2737.94|2732.76|2732.76|0
1614076800000|2021-02-23 10:40:00|2734.91|2734.91|2731.74|2731.74|2735.19|2735.19|2729.6|2729.6|0
1614077100000|2021-02-23 10:45:00|2731.41|2731.41|2729.5|2729.5|2732.51|2732.51|2728.86|2728.86|0
1614077400000|2021-02-23 10:50:00|2729.61|2729.61|2729.35|2729.35|2730.81|2730.81|2726.5|2726.5|0
1614077700000|2021-02-23 10:55:00|2729.62|2729.62|2727.66|2727.66|2731.01|2731.01|2727|2727|0
1614078000000|2021-02-23 11:00:00|2727.55|2727.55|2726.3|2726.3|2727.76|2727.76|2723.5|2723.5|0
1614078300000|2021-02-23 11:05:00|2726.47|2726.47|2720.01|2720.01|2729.85|2729.85|2718.81|2718.81|0
1614078600000|2021-02-23 11:10:00|2719.97|2719.97|2723.93|2723.93|2725.8|2725.8|2716.98|2716.98|0
1614078900000|2021-02-23 11:15:00|2723.85|2723.85|2727.22|2727.22|2727.39|2727.39|2723.19|2723.19|0
1614079200000|2021-02-23 11:20:00|2727.55|2727.55|2730.41|2730.41|2730.65|2730.65|2727.55|2727.55|0
1614079500000|2021-02-23 11:25:00|2729.58|2729.58|2738.01|2738.01|2738.01|2738.01|2729.58|2729.58|0
1614079800000|2021-02-23 11:30:00|2738.12|2738.12|2740.39|2740.39|2742.35|2742.35|2737.12|2737.12|0
1614080100000|2021-02-23 11:35:00|2740.16|2740.16|2735.61|2735.61|2740.16|2740.16|2732.39|2732.39|0
1614080400000|2021-02-23 11:40:00|2735.54|2735.54|2740.95|2740.95|2742.74|2742.74|2735.29|2735.29|0
1614080700000|2021-02-23 11:45:00|2741.06|2741.06|2743.38|2743.38|2745.95|2745.95|2741|2741|0
1614081000000|2021-02-23 11:50:00|2742.92|2742.92|2743.76|2743.76|2746.54|2746.54|2742.86|2742.86|0
1614081300000|2021-02-23 11:55:00|2744.41|2744.41|2746.59|2746.59|2747.24|2747.24|2741.93|2741.93|0
1614081600000|2021-02-23 12:00:00|2746.48|2746.48|2749.02|2749.02|2749.72|2749.72|2746.35|2746.35|0
1614081900000|2021-02-23 12:05:00|2749.35|2749.35|2746.79|2746.79|2749.63|2749.63|2743.23|2743.23|0
1614082200000|2021-02-23 12:10:00|2746.63|2746.63|2748.28|2748.28|2748.67|2748.67|2746.63|2746.63|0
1614082500000|2021-02-23 12:15:00|2747.95|2747.95|2747.76|2747.76|2748.68|2748.68|2746.34|2746.34|0
1614082800000|2021-02-23 12:20:00|2748.02|2748.02|2751.57|2751.57|2753.16|2753.16|2748.02|2748.02|0
1614083100000|2021-02-23 12:25:00|2751.54|2751.54|2753.34|2753.34|2753.35|2753.35|2751.14|2751.14|0
1614083400000|2021-02-23 12:30:00|2753.45|2753.45|2753.68|2753.68|2754.98|2754.98|2752.87|2752.87|0
1614083700000|2021-02-23 12:35:00|2753.85|2753.85|2749.2|2749.2|2753.96|2753.96|2749.03|2749.03|0
1614084000000|2021-02-23 12:40:00|2749.53|2749.53|2750.84|2750.84|2753.74|2753.74|2749.53|2749.53|0
1614084300000|2021-02-23 12:45:00|2750.95|2750.95|2750|2750|2752.58|2752.58|2749.42|2749.42|0
1614084600000|2021-02-23 12:50:00|2749.84|2749.84|2751.44|2751.44|2752.94|2752.94|2748.93|2748.93|0
1614084900000|2021-02-23 12:55:00|2751.42|2751.42|2753.35|2753.35|2755.44|2755.44|2751.42|2751.42|0
1614085200000|2021-02-23 13:00:00|2752.85|2752.85|2750.84|2750.84|2753.51|2753.51|2750.84|2750.84|0
1614085500000|2021-02-23 13:05:00|2750.79|2750.79|2747.33|2747.33|2750.79|2750.79|2747.33|2747.33|0
1614085800000|2021-02-23 13:10:00|2747.25|2747.25|2741.58|2741.58|2747.25|2747.25|2741.41|2741.41|0
1614086100000|2021-02-23 13:15:00|2741.64|2741.64|2741.54|2741.54|2743.45|2743.45|2741.54|2741.54|0
1614086400000|2021-02-23 13:20:00|2741.65|2741.65|2742.96|2742.96|2743.34|2743.34|2740.5|2740.5|0
1614086700000|2021-02-23 13:25:00|2743.24|2743.24|2749.41|2749.41|2749.89|2749.89|2742.26|2742.26|0
1614087000000|2021-02-23 13:30:00|2748.75|2748.75|2749.57|2749.57|2750.19|2750.19|2746.69|2746.69|0
1614087300000|2021-02-23 13:35:00|2748.9|2748.9|2747.62|2747.62|2749.23|2749.23|2747.62|2747.62|0
1614087600000|2021-02-23 13:40:00|2747.53|2747.53|2746.62|2746.62|2748.83|2748.83|2746.62|2746.62|0
1614087900000|2021-02-23 13:45:00|2746.59|2746.59|2747.05|2747.05|2747.05|2747.05|2744.18|2744.18|0
1614088200000|2021-02-23 13:50:00|2746.72|2746.72|2748.41|2748.41|2749.1|2749.1|2746.72|2746.72|0
1614088500000|2021-02-23 13:55:00|2748.08|2748.08|2755.95|2755.95|2756.17|2756.17|2747.29|2747.29|0
1614088800000|2021-02-23 14:00:00|2756.08|2756.08|2759.1|2759.1|2759.25|2759.25|2756.07|2756.07|0
1614089100000|2021-02-23 14:05:00|2759.27|2759.27|2767.38|2767.38|2767.49|2767.49|2759.11|2759.11|0
1614089400000|2021-02-23 14:10:00|2767.15|2767.15|2767.25|2767.25|2768.23|2768.23|2765.69|2765.69|0
1614089700000|2021-02-23 14:15:00|2767.08|2767.08|2767.69|2767.69|2768.97|2768.97|2765.5|2765.5|0
1614090000000|2021-02-23 14:20:00|2767.92|2767.92|2761.74|2761.74|2768.03|2768.03|2761.4|2761.4|0
1614090300000|2021-02-23 14:25:00|2761.91|2761.91|2765.52|2765.52|2766.56|2766.56|2761.91|2761.91|0
1614090600000|2021-02-23 14:30:00|2765.8|2765.8|2760.85|2760.85|2765.8|2765.8|2757.02|2757.02|0
1614090900000|2021-02-23 14:35:00|2760.96|2760.96|2767.96|2767.96|2769.42|2769.42|2759.22|2759.22|0
1614091200000|2021-02-23 14:40:00|2767.46|2767.46|2754.53|2754.53|2767.46|2767.46|2753.75|2753.75|0
1614091500000|2021-02-23 14:45:00|2754.47|2754.47|2740.83|2740.83|2754.47|2754.47|2740.49|2740.49|0
1614091800000|2021-02-23 14:50:00|2740.54|2740.54|2750.18|2750.18|2750.32|2750.32|2738.09|2738.09|0
1614092100000|2021-02-23 14:55:00|2750.22|2750.22|2753.38|2753.38|2753.62|2753.62|2748.94|2748.94|0
1614092400000|2021-02-23 15:00:00|2753.4|2753.4|2757.73|2757.73|2764.62|2764.62|2751.36|2751.36|0
1614092700000|2021-02-23 15:05:00|2757.76|2757.76|2760.34|2760.34|2762.86|2762.86|2756.3|2756.3|0
1614093000000|2021-02-23 15:10:00|2760.33|2760.33|2761.7|2761.7|2761.7|2761.7|2756.42|2756.42|0
1614093300000|2021-02-23 15:15:00|2761.71|2761.71|2764.62|2764.62|2765.1|2765.1|2760.67|2760.67|0
1614093600000|2021-02-23 15:20:00|2764.44|2764.44|2771.68|2771.68|2771.68|2771.68|2761.71|2761.71|0
1614093900000|2021-02-23 15:25:00|2771.7|2771.7|2772.09|2772.09|2774.97|2774.97|2770.47|2770.47|0
1614094200000|2021-02-23 15:30:00|2772.26|2772.26|2769.73|2769.73|2772.43|2772.43|2763|2763|0
1614094500000|2021-02-23 15:35:00|2769.56|2769.56|2774.32|2774.32|2774.41|2774.41|2767.92|2767.92|0
1614094800000|2021-02-23 15:40:00|2774.2|2774.2|2774.54|2774.54|2775.15|2775.15|2771.68|2771.68|0
1614095100000|2021-02-23 15:45:00|2774.42|2774.42|2775.97|2775.97|2779.22|2779.22|2774.35|2774.35|0
1614095400000|2021-02-23 15:50:00|2775.74|2775.74|2774.99|2774.99|2779.11|2779.11|2774.74|2774.74|0
1614095700000|2021-02-23 15:55:00|2774.33|2774.33|2771.23|2771.23|2774.82|2774.82|2770.94|2770.94|0
1614096000000|2021-02-23 16:00:00|2771.11|2771.11|2776.23|2776.23|2778.43|2778.43|2769.92|2769.92|0
1614096300000|2021-02-23 16:05:00|2776.29|2776.29|2778.74|2778.74|2779.43|2779.43|2773.45|2773.45|0
1614096600000|2021-02-23 16:10:00|2778.69|2778.69|2775.25|2775.25|2778.69|2778.69|2773.95|2773.95|0
1614096900000|2021-02-23 16:15:00|2775.29|2775.29|2776.24|2776.24|2777.3|2777.3|2774.25|2774.25|0
1614097200000|2021-02-23 16:20:00|2776.12|2776.12|2771.03|2771.03|2776.36|2776.36|2769.31|2769.31|0
1614097500000|2021-02-23 16:25:00|2771.09|2771.09|2773.27|2773.27|2773.81|2773.81|2771.05|2771.05|0
1614154500000|2021-02-24 08:15:00|2741.26|2741.26|2746.47|2746.47|2748.13|2748.13|2733.12|2733.12|0
1614154800000|2021-02-24 08:20:00|2745.84|2745.84|2736.41|2736.41|2745.84|2745.84|2736.41|2736.41|0
1614155100000|2021-02-24 08:25:00|2736.24|2736.24|2726.62|2726.62|2736.24|2736.24|2722.69|2722.69|0
1614155400000|2021-02-24 08:30:00|2726.68|2726.68|2738.63|2738.63|2741.53|2741.53|2726.45|2726.45|0
1614155700000|2021-02-24 08:35:00|2738.96|2738.96|2740.51|2740.51|2741.83|2741.83|2735.39|2735.39|0
1614156000000|2021-02-24 08:40:00|2740.01|2740.01|2728.96|2728.96|2740.42|2740.42|2728.63|2728.63|0
1614156300000|2021-02-24 08:45:00|2728.93|2728.93|2723.77|2723.77|2729.57|2729.57|2723.18|2723.18|0
1614156600000|2021-02-24 08:50:00|2723.64|2723.64|2729.48|2729.48|2735.36|2735.36|2723.64|2723.64|0
1614156900000|2021-02-24 08:55:00|2729.82|2729.82|2736.62|2736.62|2737.38|2737.38|2729.82|2729.82|0
1614157200000|2021-02-24 09:00:00|2736.95|2736.95|2738.69|2738.69|2742.24|2742.24|2736.78|2736.78|0
1614157500000|2021-02-24 09:05:00|2738.36|2738.36|2745.91|2745.91|2746.76|2746.76|2736.91|2736.91|0
1614157800000|2021-02-24 09:10:00|2745.96|2745.96|2747.1|2747.1|2747.28|2747.28|2741.8|2741.8|0
1614158100000|2021-02-24 09:15:00|2747.33|2747.33|2749.43|2749.43|2755.13|2755.13|2747.33|2747.33|0
1614158400000|2021-02-24 09:20:00|2749.32|2749.32|2746.4|2746.4|2749.32|2749.32|2745.65|2745.65|0
1614158700000|2021-02-24 09:25:00|2746.06|2746.06|2750.69|2750.69|2752.36|2752.36|2745.96|2745.96|0
1614159000000|2021-02-24 09:30:00|2750.58|2750.58|2748.77|2748.77|2752.8|2752.8|2748.26|2748.26|0
1614159300000|2021-02-24 09:35:00|2748.88|2748.88|2753.99|2753.99|2756.48|2756.48|2748.88|2748.88|0
1614159600000|2021-02-24 09:40:00|2754.1|2754.1|2759.54|2759.54|2762.87|2762.87|2753.6|2753.6|0
1614159900000|2021-02-24 09:45:00|2759.7|2759.7|2763.6|2763.6|2764.97|2764.97|2759.69|2759.69|0
1614160200000|2021-02-24 09:50:00|2763.71|2763.71|2766.84|2766.84|2773.03|2773.03|2763.55|2763.55|0
1614160500000|2021-02-24 09:55:00|2766.78|2766.78|2769.14|2769.14|2770.84|2770.84|2764.25|2764.25|0
1614160800000|2021-02-24 10:00:00|2768.97|2768.97|2770.36|2770.36|2773.98|2773.98|2768.97|2768.97|0
1614161100000|2021-02-24 10:05:00|2770.44|2770.44|2767.11|2767.11|2771.01|2771.01|2766.25|2766.25|0
1614161400000|2021-02-24 10:10:00|2767.07|2767.07|2764.36|2764.36|2769.56|2769.56|2763.58|2763.58|0
1614161700000|2021-02-24 10:15:00|2764.64|2764.64|2765.12|2765.12|2769.29|2769.29|2764.64|2764.64|0
1614162000000|2021-02-24 10:20:00|2765.23|2765.23|2763.35|2763.35|2766.08|2766.08|2763.35|2763.35|0
1614162300000|2021-02-24 10:25:00|2763.18|2763.18|2768.31|2768.31|2770.45|2770.45|2761.45|2761.45|0
1614162600000|2021-02-24 10:30:00|2767.97|2767.97|2765.61|2765.61|2767.97|2767.97|2764.99|2764.99|0
1614162900000|2021-02-24 10:35:00|2765.56|2765.56|2766.69|2766.69|2766.83|2766.83|2763.91|2763.91|0
1614163200000|2021-02-24 10:40:00|2766.92|2766.92|2767.41|2767.41|2767.41|2767.41|2762.9|2762.9|0
1614163500000|2021-02-24 10:45:00|2767.18|2767.18|2762.19|2762.19|2767.64|2767.64|2762.13|2762.13|0
1614163800000|2021-02-24 10:50:00|2762.3|2762.3|2764.84|2764.84|2766.7|2766.7|2759.04|2759.04|0
1614164100000|2021-02-24 10:55:00|2765.18|2765.18|2760.68|2760.68|2765.63|2765.63|2760.22|2760.22|0
1614164400000|2021-02-24 11:00:00|2760.52|2760.52|2760.64|2760.64|2763.06|2763.06|2759.92|2759.92|0
1614164700000|2021-02-24 11:05:00|2760.41|2760.41|2760.34|2760.34|2763.5|2763.5|2759.66|2759.66|0
1614165000000|2021-02-24 11:10:00|2760.28|2760.28|2759.61|2759.61|2760.61|2760.61|2756.8|2756.8|0
1614165300000|2021-02-24 11:15:00|2759.66|2759.66|2758.14|2758.14|2760.98|2760.98|2757.48|2757.48|0
1614165600000|2021-02-24 11:20:00|2758.37|2758.37|2762.85|2762.85|2763.29|2763.29|2758.35|2758.35|0
1614165900000|2021-02-24 11:25:00|2762.73|2762.73|2766.67|2766.67|2767.67|2767.67|2762.04|2762.04|0
1614166200000|2021-02-24 11:30:00|2766.58|2766.58|2770.83|2770.83|2770.91|2770.91|2765.13|2765.13|0
1614166500000|2021-02-24 11:35:00|2770.69|2770.69|2759.09|2759.09|2770.69|2770.69|2758.78|2758.78|0
1614166800000|2021-02-24 11:40:00|2758.98|2758.98|2757.54|2757.54|2761.17|2761.17|2753.41|2753.41|0
1614167100000|2021-02-24 11:45:00|2757.37|2757.37|2762.87|2762.87|2764.68|2764.68|2756.56|2756.56|0
1614167400000|2021-02-24 11:50:00|2763.37|2763.37|2762.5|2762.5|2765.61|2765.61|2761.93|2761.93|0
1614167700000|2021-02-24 11:55:00|2762.61|2762.61|2762.18|2762.18|2763.29|2763.29|2761.21|2761.21|0
1614168000000|2021-02-24 12:00:00|2762.41|2762.41|2764.19|2764.19|2766.75|2766.75|2762.4|2762.4|0
1614168300000|2021-02-24 12:05:00|2764.59|2764.59|2766.64|2766.64|2767.83|2767.83|2764.59|2764.59|0
1614168600000|2021-02-24 12:10:00|2766.7|2766.7|2764.62|2764.62|2766.91|2766.91|2763.74|2763.74|0
1614168900000|2021-02-24 12:15:00|2764.46|2764.46|2768.33|2768.33|2769.21|2769.21|2764.29|2764.29|0
1614169200000|2021-02-24 12:20:00|2768.3|2768.3|2768.41|2768.41|2768.85|2768.85|2767.09|2767.09|0
1614169500000|2021-02-24 12:25:00|2768.35|2768.35|2769.06|2769.06|2769.24|2769.24|2766.82|2766.82|0
1614169800000|2021-02-24 12:30:00|2768.98|2768.98|2767.48|2767.48|2768.98|2768.98|2765.86|2765.86|0
1614170100000|2021-02-24 12:35:00|2767.81|2767.81|2766.67|2766.67|2768.44|2768.44|2765.16|2765.16|0
1614170400000|2021-02-24 12:40:00|2766.62|2766.62|2766.02|2766.02|2767.73|2767.73|2763.65|2763.65|0
1614170700000|2021-02-24 12:45:00|2766.19|2766.19|2769.45|2769.45|2769.56|2769.56|2766.19|2766.19|0
1614171000000|2021-02-24 12:50:00|2769.15|2769.15|2769.32|2769.32|2769.58|2769.58|2767.5|2767.5|0
1614171300000|2021-02-24 12:55:00|2769.15|2769.15|2768.96|2768.96|2771.83|2771.83|2768.02|2768.02|0
1614171600000|2021-02-24 13:00:00|2768.62|2768.62|2766.16|2766.16|2771.33|2771.33|2765.76|2765.76|0
1614171900000|2021-02-24 13:05:00|2766.33|2766.33|2767.15|2767.15|2768.86|2768.86|2766.15|2766.15|0
1614172200000|2021-02-24 13:10:00|2767.03|2767.03|2769.13|2769.13|2769.13|2769.13|2766.06|2766.06|0
1614172500000|2021-02-24 13:15:00|2769.02|2769.02|2767.47|2767.47|2769.41|2769.41|2767.47|2767.47|0
1614172800000|2021-02-24 13:20:00|2767.81|2767.81|2765.48|2765.48|2767.81|2767.81|2761.21|2761.21|0
1614173100000|2021-02-24 13:25:00|2765.59|2765.59|2764.12|2764.12|2768.48|2768.48|2764.12|2764.12|0
1614173400000|2021-02-24 13:30:00|2764.07|2764.07|2761.37|2761.37|2764.73|2764.73|2759.82|2759.82|0
1614173700000|2021-02-24 13:35:00|2761.29|2761.29|2764.9|2764.9|2765.06|2765.06|2758.76|2758.76|0
1614174000000|2021-02-24 13:40:00|2764.67|2764.67|2763.17|2763.17|2764.84|2764.84|2761.99|2761.99|0
1614174300000|2021-02-24 13:45:00|2763.06|2763.06|2755.46|2755.46|2763.3|2763.3|2755.46|2755.46|0
1614174600000|2021-02-24 13:50:00|2755.74|2755.74|2753.76|2753.76|2756.19|2756.19|2752.74|2752.74|0
1614174900000|2021-02-24 13:55:00|2753.92|2753.92|2752.93|2752.93|2755.59|2755.59|2750.55|2750.55|0
1614175200000|2021-02-24 14:00:00|2753.1|2753.1|2756.5|2756.5|2757.39|2757.39|2752.89|2752.89|0
1614175500000|2021-02-24 14:05:00|2756.44|2756.44|2758.83|2758.83|2759.63|2759.63|2754.32|2754.32|0
1614175800000|2021-02-24 14:10:00|2758.88|2758.88|2764.14|2764.14|2764.14|2764.14|2758.16|2758.16|0
1614176100000|2021-02-24 14:15:00|2764.08|2764.08|2767.29|2767.29|2767.51|2767.51|2762.67|2762.67|0
1614176400000|2021-02-24 14:20:00|2767.4|2767.4|2767.87|2767.87|2770.72|2770.72|2767.08|2767.08|0
1614176700000|2021-02-24 14:25:00|2767.92|2767.92|2769.85|2769.85|2771.44|2771.44|2767.25|2767.25|0
1614177000000|2021-02-24 14:30:00|2769.69|2769.69|2775.21|2775.21|2786.7|2786.7|2769.24|2769.24|0
1614177300000|2021-02-24 14:35:00|2775.38|2775.38|2770.79|2770.79|2777.75|2777.75|2765.94|2765.94|0
1614177600000|2021-02-24 14:40:00|2771.12|2771.12|2769.1|2769.1|2774.15|2774.15|2766.83|2766.83|0
1614177900000|2021-02-24 14:45:00|2769.11|2769.11|2776.1|2776.1|2777.27|2777.27|2769.11|2769.11|0
1614178200000|2021-02-24 14:50:00|2776.16|2776.16|2770.62|2770.62|2778.67|2778.67|2769.55|2769.55|0
1614178500000|2021-02-24 14:55:00|2770.78|2770.78|2772.93|2772.93|2776.83|2776.83|2770.34|2770.34|0
1614178800000|2021-02-24 15:00:00|2772.99|2772.99|2773.58|2773.58|2780.31|2780.31|2772.93|2772.93|0
1614179100000|2021-02-24 15:05:00|2773.64|2773.64|2771.97|2771.97|2778.44|2778.44|2770.28|2770.28|0
1614179400000|2021-02-24 15:10:00|2771.74|2771.74|2779.07|2779.07|2779.57|2779.57|2770.91|2770.91|0
1614179700000|2021-02-24 15:15:00|2778.9|2778.9|2784.44|2784.44|2785.15|2785.15|2778.79|2778.79|0
1614180000000|2021-02-24 15:20:00|2784.5|2784.5|2784.22|2784.22|2785.5|2785.5|2781.6|2781.6|0
1614180300000|2021-02-24 15:25:00|2784.33|2784.33|2783.06|2783.06|2787.13|2787.13|2781.78|2781.78|0
1614180600000|2021-02-24 15:30:00|2783|2783|2788.24|2788.24|2790.97|2790.97|2783|2783|0
1614180900000|2021-02-24 15:35:00|2788.07|2788.07|2789.96|2789.96|2790.34|2790.34|2788.07|2788.07|0
1614181200000|2021-02-24 15:40:00|2789.73|2789.73|2787.24|2787.24|2789.73|2789.73|2786.47|2786.47|0
1614181500000|2021-02-24 15:45:00|2787.07|2787.07|2783.87|2783.87|2790.09|2790.09|2783.13|2783.13|0
1614181800000|2021-02-24 15:50:00|2784.2|2784.2|2786.8|2786.8|2787.33|2787.33|2784.2|2784.2|0
1614182100000|2021-02-24 15:55:00|2786.91|2786.91|2785.54|2785.54|2789.04|2789.04|2784.92|2784.92|0
1614182400000|2021-02-24 16:00:00|2785.42|2785.42|2788.33|2788.33|2791.48|2791.48|2785.26|2785.26|0
1614182700000|2021-02-24 16:05:00|2788.56|2788.56|2794.13|2794.13|2794.45|2794.45|2787.52|2787.52|0
1614183000000|2021-02-24 16:10:00|2794.01|2794.01|2795.17|2795.17|2795.17|2795.17|2790.01|2790.01|0
1614183300000|2021-02-24 16:15:00|2795.28|2795.28|2796.7|2796.7|2797.86|2797.86|2795.28|2795.28|0
1614183600000|2021-02-24 16:20:00|2796.61|2796.61|2802.83|2802.83|2802.83|2802.83|2796.51|2796.51|0
1614183900000|2021-02-24 16:25:00|2802.99|2802.99|2799.06|2799.06|2804.3|2804.3|2796.93|2796.93|0
1614240900000|2021-02-25 08:15:00|2807.47|2807.47|2804.51|2804.51|2813.2|2813.2|2804.36|2804.36|0
1614241200000|2021-02-25 08:20:00|2804.46|2804.46|2801.54|2801.54|2804.77|2804.77|2795.15|2795.15|0
1614241500000|2021-02-25 08:25:00|2801.5|2801.5|2808.67|2808.67|2811.17|2811.17|2801.5|2801.5|0
1614241800000|2021-02-25 08:30:00|2807.84|2807.84|2800.75|2800.75|2809.8|2809.8|2800.75|2800.75|0
1614242100000|2021-02-25 08:35:00|2801.08|2801.08|2810.42|2810.42|2810.46|2810.46|2800.73|2800.73|0
1614242400000|2021-02-25 08:40:00|2810.46|2810.46|2810.6|2810.6|2817.42|2817.42|2809.76|2809.76|0
1614242700000|2021-02-25 08:45:00|2810.88|2810.88|2815.22|2815.22|2815.38|2815.38|2809.49|2809.49|0
1614243000000|2021-02-25 08:50:00|2815.14|2815.14|2825.25|2825.25|2828.41|2828.41|2813.82|2813.82|0
1614243300000|2021-02-25 08:55:00|2824.86|2824.86|2823.75|2823.75|2825.71|2825.71|2820.68|2820.68|0
1614243600000|2021-02-25 09:00:00|2823.42|2823.42|2829.75|2829.75|2829.75|2829.75|2822.44|2822.44|0
1614243900000|2021-02-25 09:05:00|2829.3|2829.3|2833.15|2833.15|2833.15|2833.15|2827.5|2827.5|0
1614244200000|2021-02-25 09:10:00|2833.32|2833.32|2843.71|2843.71|2843.98|2843.98|2833.32|2833.32|0
1614244500000|2021-02-25 09:15:00|2843.37|2843.37|2840.44|2840.44|2847.78|2847.78|2840.44|2840.44|0
1614244800000|2021-02-25 09:20:00|2840.73|2840.73|2833.66|2833.66|2840.98|2840.98|2831.02|2831.02|0
1614245100000|2021-02-25 09:25:00|2833.62|2833.62|2837.52|2837.52|2838.06|2838.06|2829.46|2829.46|0
1614245400000|2021-02-25 09:30:00|2837.41|2837.41|2834.62|2834.62|2839.9|2839.9|2834.15|2834.15|0
1614245700000|2021-02-25 09:35:00|2834.79|2834.79|2835.33|2835.33|2837.27|2837.27|2833.3|2833.3|0
1614246000000|2021-02-25 09:40:00|2835.44|2835.44|2840.29|2840.29|2840.62|2840.62|2834.84|2834.84|0
1614246300000|2021-02-25 09:45:00|2840.95|2840.95|2838.83|2838.83|2840.95|2840.95|2837.65|2837.65|0
1614246600000|2021-02-25 09:50:00|2838.87|2838.87|2835.96|2835.96|2840.22|2840.22|2835.9|2835.9|0
1614246900000|2021-02-25 09:55:00|2835.92|2835.92|2836.79|2836.79|2839.29|2839.29|2835.39|2835.39|0
1614247200000|2021-02-25 10:00:00|2836.85|2836.85|2835.31|2835.31|2837.45|2837.45|2833.82|2833.82|0
1614247500000|2021-02-25 10:05:00|2834.97|2834.97|2839.94|2839.94|2841.45|2841.45|2833.01|2833.01|0
1614247800000|2021-02-25 10:10:00|2840.16|2840.16|2840.44|2840.44|2843.48|2843.48|2840.13|2840.13|0
1614248100000|2021-02-25 10:15:00|2840.32|2840.32|2845.6|2845.6|2846.26|2846.26|2840.19|2840.19|0
1614248400000|2021-02-25 10:20:00|2845.64|2845.64|2847.64|2847.64|2848.42|2848.42|2845.36|2845.36|0
1614248700000|2021-02-25 10:25:00|2847.68|2847.68|2840.38|2840.38|2848.8|2848.8|2839.96|2839.96|0
1614249000000|2021-02-25 10:30:00|2840.05|2840.05|2842.4|2842.4|2842.4|2842.4|2838.06|2838.06|0
1614249300000|2021-02-25 10:35:00|2842.23|2842.23|2840.25|2840.25|2843.64|2843.64|2840.25|2840.25|0
1614249600000|2021-02-25 10:40:00|2840.37|2840.37|2835.31|2835.31|2841.07|2841.07|2835.31|2835.31|0
1614249900000|2021-02-25 10:45:00|2835.15|2835.15|2829.14|2829.14|2835.2|2835.2|2829.14|2829.14|0
1614250200000|2021-02-25 10:50:00|2829.11|2829.11|2831.34|2831.34|2832.22|2832.22|2828.17|2828.17|0
1614250500000|2021-02-25 10:55:00|2831.46|2831.46|2833.05|2833.05|2833.97|2833.97|2831.26|2831.26|0
1614250800000|2021-02-25 11:00:00|2832.82|2832.82|2834.02|2834.02|2836.47|2836.47|2832.76|2832.76|0
1614251100000|2021-02-25 11:05:00|2833.85|2833.85|2835.13|2835.13|2835.13|2835.13|2832.47|2832.47|0
1614251400000|2021-02-25 11:10:00|2835.12|2835.12|2838.67|2838.67|2839.34|2839.34|2834.17|2834.17|0
1614251700000|2021-02-25 11:15:00|2838.61|2838.61|2834.22|2834.22|2838.67|2838.67|2834.22|2834.22|0
1614252000000|2021-02-25 11:20:00|2834.56|2834.56|2831.93|2831.93|2835.18|2835.18|2830.85|2830.85|0
1614252300000|2021-02-25 11:25:00|2831.96|2831.96|2826.95|2826.95|2833.4|2833.4|2826.9|2826.9|0
1614252600000|2021-02-25 11:30:00|2827.03|2827.03|2829.96|2829.96|2831.1|2831.1|2827.03|2827.03|0
1614252900000|2021-02-25 11:35:00|2830.02|2830.02|2829.99|2829.99|2830.92|2830.92|2829.38|2829.38|0
1614253200000|2021-02-25 11:40:00|2830.04|2830.04|2832.85|2832.85|2833.89|2833.89|2828.46|2828.46|0
1614253500000|2021-02-25 11:45:00|2832.83|2832.83|2830.14|2830.14|2832.94|2832.94|2829.49|2829.49|0
1614253800000|2021-02-25 11:50:00|2830.11|2830.11|2829.88|2829.88|2832.34|2832.34|2829.88|2829.88|0
1614254100000|2021-02-25 11:55:00|2829.72|2829.72|2831.46|2831.46|2832.34|2832.34|2829.28|2829.28|0
1614254400000|2021-02-25 12:00:00|2831.63|2831.63|2835.49|2835.49|2836.59|2836.59|2830.65|2830.65|0
1614254700000|2021-02-25 12:05:00|2835.32|2835.32|2832.4|2832.4|2837.24|2837.24|2832.19|2832.19|0
1614255000000|2021-02-25 12:10:00|2833.56|2833.56|2833.69|2833.69|2836.51|2836.51|2832.81|2832.81|0
1614255300000|2021-02-25 12:15:00|2833.35|2833.35|2831.77|2831.77|2834.74|2834.74|2831.6|2831.6|0
1614255600000|2021-02-25 12:20:00|2831.73|2831.73|2834.54|2834.54|2834.54|2834.54|2831.1|2831.1|0
1614255900000|2021-02-25 12:25:00|2834.57|2834.57|2835.66|2835.66|2835.66|2835.66|2833.25|2833.25|0
1614256200000|2021-02-25 12:30:00|2835.58|2835.58|2832.69|2832.69|2836.42|2836.42|2832.61|2832.61|0
1614256500000|2021-02-25 12:35:00|2832.35|2832.35|2831.63|2831.63|2832.35|2832.35|2830.47|2830.47|0
1614256800000|2021-02-25 12:40:00|2831.42|2831.42|2827.08|2827.08|2831.56|2831.56|2827.08|2827.08|0
1614257100000|2021-02-25 12:45:00|2827.02|2827.02|2827.7|2827.7|2828.61|2828.61|2826.01|2826.01|0
1614257400000|2021-02-25 12:50:00|2828.03|2828.03|2826.08|2826.08|2828.03|2828.03|2825.5|2825.5|0
1614257700000|2021-02-25 12:55:00|2826.25|2826.25|2828.21|2828.21|2828.72|2828.72|2826.07|2826.07|0
1614258000000|2021-02-25 13:00:00|2828.03|2828.03|2827.41|2827.41|2828.09|2828.09|2826.66|2826.66|0
1614258300000|2021-02-25 13:05:00|2827.58|2827.58|2827|2827|2829.35|2829.35|2826.99|2826.99|0
1614258600000|2021-02-25 13:10:00|2826.95|2826.95|2828.43|2828.43|2829.5|2829.5|2826.45|2826.45|0
1614258900000|2021-02-25 13:15:00|2828.38|2828.38|2827.62|2827.62|2828.95|2828.95|2827.44|2827.44|0
1614259200000|2021-02-25 13:20:00|2827.58|2827.58|2828.95|2828.95|2828.95|2828.95|2824.87|2824.87|0
1614259500000|2021-02-25 13:25:00|2828.68|2828.68|2829.67|2829.67|2830.43|2830.43|2827.89|2827.89|0
1614259800000|2021-02-25 13:30:00|2829.45|2829.45|2835.33|2835.33|2835.33|2835.33|2829.45|2829.45|0
1614260100000|2021-02-25 13:35:00|2835.62|2835.62|2831.6|2831.6|2835.95|2835.95|2831.38|2831.38|0
1614260400000|2021-02-25 13:40:00|2831.72|2831.72|2832.42|2832.42|2832.58|2832.58|2829.26|2829.26|0
1614260700000|2021-02-25 13:45:00|2832.37|2832.37|2832.99|2832.99|2834.98|2834.98|2832.32|2832.32|0
1614261000000|2021-02-25 13:50:00|2832.91|2832.91|2829.78|2829.78|2833.1|2833.1|2829.78|2829.78|0
1614261300000|2021-02-25 13:55:00|2830.27|2830.27|2831.04|2831.04|2832.31|2832.31|2830.27|2830.27|0
1614261600000|2021-02-25 14:00:00|2831.08|2831.08|2831.74|2831.74|2833.55|2833.55|2830.37|2830.37|0
1614261900000|2021-02-25 14:05:00|2831.87|2831.87|2834.79|2834.79|2834.85|2834.85|2831.7|2831.7|0
1614262200000|2021-02-25 14:10:00|2834.75|2834.75|2832.63|2832.63|2834.81|2834.81|2832.45|2832.45|0
1614262500000|2021-02-25 14:15:00|2832.68|2832.68|2835.49|2835.49|2835.7|2835.7|2832.68|2832.68|0
1614262800000|2021-02-25 14:20:00|2835.16|2835.16|2835.22|2835.22|2835.5|2835.5|2833.04|2833.04|0
1614263100000|2021-02-25 14:25:00|2835.05|2835.05|2832.4|2832.4|2835.92|2835.92|2832.4|2832.4|0
1614263400000|2021-02-25 14:30:00|2832.52|2832.52|2835.37|2835.37|2837.99|2837.99|2830.08|2830.08|0
1614263700000|2021-02-25 14:35:00|2835.38|2835.38|2832.62|2832.62|2836.72|2836.72|2830.02|2830.02|0
1614264000000|2021-02-25 14:40:00|2832.94|2832.94|2833.92|2833.92|2835.76|2835.76|2831.35|2831.35|0
1614264300000|2021-02-25 14:45:00|2833.91|2833.91|2831.76|2831.76|2833.91|2833.91|2829.99|2829.99|0
1614264600000|2021-02-25 14:50:00|2831.75|2831.75|2833.16|2833.16|2835.08|2835.08|2830.78|2830.78|0
1614264900000|2021-02-25 14:55:00|2832.99|2832.99|2837.68|2837.68|2839.74|2839.74|2832.81|2832.81|0
1614265200000|2021-02-25 15:00:00|2837.33|2837.33|2835.8|2835.8|2839.53|2839.53|2835.41|2835.41|0
1614265500000|2021-02-25 15:05:00|2835.91|2835.91|2835.61|2835.61|2836.03|2836.03|2825.3|2825.3|0
1614265800000|2021-02-25 15:10:00|2835.65|2835.65|2837.01|2837.01|2839.45|2839.45|2835.03|2835.03|0
1614266100000|2021-02-25 15:15:00|2836.84|2836.84|2834.31|2834.31|2839.46|2839.46|2833.18|2833.18|0
1614266400000|2021-02-25 15:20:00|2834.26|2834.26|2831.25|2831.25|2834.84|2834.84|2827.88|2827.88|0
1614266700000|2021-02-25 15:25:00|2831.31|2831.31|2827.11|2827.11|2831.87|2831.87|2825.39|2825.39|0
1614267000000|2021-02-25 15:30:00|2826.99|2826.99|2821.65|2821.65|2827.32|2827.32|2820.19|2820.19|0
1614267300000|2021-02-25 15:35:00|2821.82|2821.82|2813.49|2813.49|2821.82|2821.82|2810.67|2810.67|0
1614267600000|2021-02-25 15:40:00|2813.32|2813.32|2815.23|2815.23|2815.65|2815.65|2809.41|2809.41|0
1614267900000|2021-02-25 15:45:00|2815.27|2815.27|2809.28|2809.28|2815.7|2815.7|2809.22|2809.22|0
1614268200000|2021-02-25 15:50:00|2809.17|2809.17|2808.61|2808.61|2810.26|2810.26|2804.58|2804.58|0
1614268500000|2021-02-25 15:55:00|2808.56|2808.56|2809.54|2809.54|2812.15|2812.15|2807.97|2807.97|0
1614268800000|2021-02-25 16:00:00|2809.58|2809.58|2813.32|2813.32|2815.34|2815.34|2808.87|2808.87|0
1614269100000|2021-02-25 16:05:00|2813.65|2813.65|2813.25|2813.25|2813.76|2813.76|2810.47|2810.47|0
1614269400000|2021-02-25 16:10:00|2813.08|2813.08|2808.83|2808.83|2813.75|2813.75|2808.67|2808.67|0
1614269700000|2021-02-25 16:15:00|2809|2809|2806.04|2806.04|2809|2809|2805.5|2805.5|0
1614270000000|2021-02-25 16:20:00|2806.12|2806.12|2802.44|2802.44|2806.36|2806.36|2800.06|2800.06|0
1614270300000|2021-02-25 16:25:00|2802.46|2802.46|2802.61|2802.61|2806.18|2806.18|2800.24|2800.24|0
1614327300000|2021-02-26 08:15:00|2781.69|2781.69|2785.23|2785.23|2785.38|2785.38|2773.38|2773.38|0
1614327600000|2021-02-26 08:20:00|2785.89|2785.89|2795.15|2795.15|2798.98|2798.98|2785.89|2785.89|0
1614327900000|2021-02-26 08:25:00|2794.69|2794.69|2797.9|2797.9|2801.37|2801.37|2794.53|2794.53|0
1614328200000|2021-02-26 08:30:00|2798.02|2798.02|2798.21|2798.21|2800.14|2800.14|2797.37|2797.37|0
1614328500000|2021-02-26 08:35:00|2808.92|2808.92|2801.18|2801.18|2810.46|2810.46|2800.11|2800.11|0
1614328800000|2021-02-26 08:40:00|2801.31|2801.31|2805.29|2805.29|2806.54|2806.54|2800.57|2800.57|0
1614329100000|2021-02-26 08:45:00|2805.4|2805.4|2808.58|2808.58|2810.57|2810.57|2804.91|2804.91|0
1614329400000|2021-02-26 08:50:00|2808.69|2808.69|2811.55|2811.55|2816.74|2816.74|2807.7|2807.7|0
1614329700000|2021-02-26 08:55:00|2811.48|2811.48|2804.85|2804.85|2813.07|2813.07|2804.61|2804.61|0
1614330000000|2021-02-26 09:00:00|2804.51|2804.51|2804.54|2804.54|2808.93|2808.93|2801.89|2801.89|0
1614330300000|2021-02-26 09:05:00|2804.87|2804.87|2808.01|2808.01|2808.14|2808.14|2804.47|2804.47|0
1614330600000|2021-02-26 09:10:00|2808.05|2808.05|2806.97|2806.97|2808.51|2808.51|2805.36|2805.36|0
1614330900000|2021-02-26 09:15:00|2807.3|2807.3|2815.53|2815.53|2818.27|2818.27|2807.3|2807.3|0
1614331200000|2021-02-26 09:20:00|2815.82|2815.82|2806.22|2806.22|2815.82|2815.82|2804.09|2804.09|0
1614331500000|2021-02-26 09:25:00|2806.39|2806.39|2807.04|2807.04|2809.44|2809.44|2804.13|2804.13|0
1614331800000|2021-02-26 09:30:00|2806.38|2806.38|2805.04|2805.04|2806.55|2806.55|2800.92|2800.92|0
1614332100000|2021-02-26 09:35:00|2804.71|2804.71|2806.67|2806.67|2808.7|2808.7|2804.12|2804.12|0
1614332400000|2021-02-26 09:40:00|2805.42|2805.42|2806.19|2806.19|2808.15|2808.15|2804.01|2804.01|0
1614332700000|2021-02-26 09:45:00|2806.01|2806.01|2806.24|2806.24|2811.77|2811.77|2806|2806|0
1614333000000|2021-02-26 09:50:00|2806.19|2806.19|2807.6|2807.6|2809.34|2809.34|2804.25|2804.25|0
1614333300000|2021-02-26 09:55:00|2807.44|2807.44|2807.76|2807.76|2809.69|2809.69|2805.27|2805.27|0
1614333600000|2021-02-26 10:00:00|2807.36|2807.36|2808.36|2808.36|2811.7|2811.7|2806.95|2806.95|0
1614333900000|2021-02-26 10:05:00|2808.69|2808.69|2804.63|2804.63|2808.69|2808.69|2802.24|2802.24|0
1614334200000|2021-02-26 10:10:00|2804.57|2804.57|2807.88|2807.88|2809.75|2809.75|2804.46|2804.46|0
1614334500000|2021-02-26 10:15:00|2807.72|2807.72|2807.21|2807.21|2807.72|2807.72|2803.16|2803.16|0
1614334800000|2021-02-26 10:20:00|2807.23|2807.23|2802.2|2802.2|2807.65|2807.65|2800.39|2800.39|0
1614335100000|2021-02-26 10:25:00|2802.36|2802.36|2803.95|2803.95|2804.25|2804.25|2799.94|2799.94|0
1614335400000|2021-02-26 10:30:00|2803.91|2803.91|2806.39|2806.39|2807.5|2807.5|2802.63|2802.63|0
1614335700000|2021-02-26 10:35:00|2806.51|2806.51|2803.87|2803.87|2807.86|2807.86|2803.85|2803.85|0
1614336000000|2021-02-26 10:40:00|2804.04|2804.04|2804.13|2804.13|2808.04|2808.04|2802.58|2802.58|0
1614336300000|2021-02-26 10:45:00|2804.15|2804.15|2803.52|2803.52|2804.61|2804.61|2802.64|2802.64|0
1614336600000|2021-02-26 10:50:00|2803.64|2803.64|2801.46|2801.46|2804.72|2804.72|2800.48|2800.48|0
1614336900000|2021-02-26 10:55:00|2801.45|2801.45|2798.06|2798.06|2801.53|2801.53|2797.68|2797.68|0
1614337200000|2021-02-26 11:00:00|2798.01|2798.01|2795.72|2795.72|2799.6|2799.6|2794.55|2794.55|0
1614337500000|2021-02-26 11:05:00|2795.78|2795.78|2795.81|2795.81|2800.03|2800.03|2794.85|2794.85|0
1614337800000|2021-02-26 11:10:00|2795.74|2795.74|2795.37|2795.37|2795.93|2795.93|2792.91|2792.91|0
1614338100000|2021-02-26 11:15:00|2795.43|2795.43|2789.96|2789.96|2795.43|2795.43|2789.04|2789.04|0
1614338400000|2021-02-26 11:20:00|2789.92|2789.92|2788.63|2788.63|2791.13|2791.13|2786.42|2786.42|0
1614338700000|2021-02-26 11:25:00|2788.46|2788.46|2781.23|2781.23|2788.46|2788.46|2778.48|2778.48|0
1614339000000|2021-02-26 11:30:00|2781.27|2781.27|2780.82|2780.82|2782.06|2782.06|2776.88|2776.88|0
1614339300000|2021-02-26 11:35:00|2780.88|2780.88|2778.67|2778.67|2782.02|2782.02|2777.94|2777.94|0
1614339600000|2021-02-26 11:40:00|2779|2779|2774.9|2774.9|2779|2779|2773.91|2773.91|0
1614339900000|2021-02-26 11:45:00|2775.4|2775.4|2771.93|2771.93|2777.43|2777.43|2770.75|2770.75|0
1614340200000|2021-02-26 11:50:00|2771.89|2771.89|2771.45|2771.45|2776.79|2776.79|2770.44|2770.44|0
1614340500000|2021-02-26 11:55:00|2771.28|2771.28|2766.28|2766.28|2773.5|2773.5|2766.28|2766.28|0
1614340800000|2021-02-26 12:00:00|2766.5|2766.5|2774.04|2774.04|2774.53|2774.53|2766.5|2766.5|0
1614341100000|2021-02-26 12:05:00|2774.03|2774.03|2772.09|2772.09|2774.65|2774.65|2771.92|2771.92|0
1614341400000|2021-02-26 12:10:00|2771.87|2771.87|2769.24|2769.24|2773.01|2773.01|2766.77|2766.77|0
1614341700000|2021-02-26 12:15:00|2769.03|2769.03|2770.08|2770.08|2773.47|2773.47|2767.91|2767.91|0
1614342000000|2021-02-26 12:20:00|2770.24|2770.24|2771.91|2771.91|2773.15|2773.15|2768.75|2768.75|0
1614342300000|2021-02-26 12:25:00|2771.75|2771.75|2771.28|2771.28|2771.95|2771.95|2769.1|2769.1|0
1614342600000|2021-02-26 12:30:00|2771.31|2771.31|2770.92|2770.92|2774.79|2774.79|2770.92|2770.92|0
1614342900000|2021-02-26 12:35:00|2770.98|2770.98|2771.22|2771.22|2772.17|2772.17|2769.05|2769.05|0
1614343200000|2021-02-26 12:40:00|2771.13|2771.13|2768.65|2768.65|2771.13|2771.13|2766.68|2766.68|0
1614343500000|2021-02-26 12:45:00|2768.77|2768.77|2768.91|2768.91|2770.74|2770.74|2767.59|2767.59|0
1614343800000|2021-02-26 12:50:00|2769.08|2769.08|2764.34|2764.34|2770.43|2770.43|2764.34|2764.34|0
1614344100000|2021-02-26 12:55:00|2764.4|2764.4|2757.04|2757.04|2765.38|2765.38|2755.7|2755.7|0
1614344400000|2021-02-26 13:00:00|2757.32|2757.32|2756.72|2756.72|2758.63|2758.63|2751.86|2751.86|0
1614344700000|2021-02-26 13:05:00|2756.8|2756.8|2755.96|2755.96|2758.07|2758.07|2754.56|2754.56|0
1614345000000|2021-02-26 13:10:00|2756.07|2756.07|2753.33|2753.33|2756.8|2756.8|2753.18|2753.18|0
1614345300000|2021-02-26 13:15:00|2753.34|2753.34|2759.23|2759.23|2759.25|2759.25|2753.34|2753.34|0
1614345600000|2021-02-26 13:20:00|2759.08|2759.08|2763.89|2763.89|2764.29|2764.29|2758.75|2758.75|0
1614345900000|2021-02-26 13:25:00|2763.39|2763.39|2760.45|2760.45|2763.39|2763.39|2759.52|2759.52|0
1614346200000|2021-02-26 13:30:00|2760.57|2760.57|2759.81|2759.81|2762.04|2762.04|2759.44|2759.44|0
1614346500000|2021-02-26 13:35:00|2759.93|2759.93|2761.29|2761.29|2761.83|2761.83|2758.49|2758.49|0
1614346800000|2021-02-26 13:40:00|2760.96|2760.96|2761.22|2761.22|2764.15|2764.15|2760.41|2760.41|0
1614347100000|2021-02-26 13:45:00|2761.55|2761.55|2760.4|2760.4|2762.36|2762.36|2759.17|2759.17|0
1614347400000|2021-02-26 13:50:00|2760.31|2760.31|2760.83|2760.83|2762.81|2762.81|2759.07|2759.07|0
1614347700000|2021-02-26 13:55:00|2760.84|2760.84|2768.41|2768.41|2768.41|2768.41|2760.2|2760.2|0
1614348000000|2021-02-26 14:00:00|2768.36|2768.36|2769.57|2769.57|2772.69|2772.69|2767.87|2767.87|0
1614348300000|2021-02-26 14:05:00|2769.74|2769.74|2762.34|2762.34|2770.19|2770.19|2762.28|2762.28|0
1614348600000|2021-02-26 14:10:00|2762.18|2762.18|2761.95|2761.95|2762.87|2762.87|2758.87|2758.87|0
1614348900000|2021-02-26 14:15:00|2762.06|2762.06|2759.47|2759.47|2765.69|2765.69|2759.04|2759.04|0
1614349200000|2021-02-26 14:20:00|2759.51|2759.51|2764.89|2764.89|2764.89|2764.89|2758.51|2758.51|0
1614349500000|2021-02-26 14:25:00|2764.93|2764.93|2769.28|2769.28|2770.6|2770.6|2764.84|2764.84|0
1614349800000|2021-02-26 14:30:00|2769.16|2769.16|2754.46|2754.46|2769.16|2769.16|2752.96|2752.96|0
1614350100000|2021-02-26 14:35:00|2754.62|2754.62|2757.5|2757.5|2761.82|2761.82|2752.32|2752.32|0
1614350400000|2021-02-26 14:40:00|2757.44|2757.44|2761.46|2761.46|2761.46|2761.46|2755.2|2755.2|0
1614350700000|2021-02-26 14:45:00|2761.5|2761.5|2765.68|2765.68|2770.68|2770.68|2759.4|2759.4|0
1614351000000|2021-02-26 14:50:00|2765.9|2765.9|2759.18|2759.18|2766.45|2766.45|2755.75|2755.75|0
1614351300000|2021-02-26 14:55:00|2758.68|2758.68|2756.85|2756.85|2759.3|2759.3|2752.14|2752.14|0
1614351600000|2021-02-26 15:00:00|2756.58|2756.58|2755.79|2755.79|2757.81|2757.81|2749.52|2749.52|0
1614351900000|2021-02-26 15:05:00|2755.73|2755.73|2742.94|2742.94|2755.73|2755.73|2742.84|2742.84|0
1614352200000|2021-02-26 15:10:00|2743.27|2743.27|2743.53|2743.53|2749.38|2749.38|2742.41|2742.41|0
1614352500000|2021-02-26 15:15:00|2743.41|2743.41|2739.21|2739.21|2747.34|2747.34|2738.33|2738.33|0
1614352800000|2021-02-26 15:20:00|2739.38|2739.38|2739.8|2739.8|2741.72|2741.72|2735.9|2735.9|0
1614353100000|2021-02-26 15:25:00|2740.13|2740.13|2735.32|2735.32|2744.58|2744.58|2734.81|2734.81|0
1614353400000|2021-02-26 15:30:00|2735.49|2735.49|2739.99|2739.99|2744.28|2744.28|2735.49|2735.49|0
1614353700000|2021-02-26 15:35:00|2740.05|2740.05|2748.48|2748.48|2749.16|2749.16|2739.5|2739.5|0
1614354000000|2021-02-26 15:40:00|2748.5|2748.5|2742.67|2742.67|2748.56|2748.56|2740.14|2740.14|0
1614354300000|2021-02-26 15:45:00|2743.04|2743.04|2746.57|2746.57|2746.57|2746.57|2739.29|2739.29|0
1614354600000|2021-02-26 15:50:00|2746.9|2746.9|2742.22|2742.22|2747.19|2747.19|2738.82|2738.82|0
1614354900000|2021-02-26 15:55:00|2742.38|2742.38|2737.66|2737.66|2742.56|2742.56|2736.94|2736.94|0
1614355200000|2021-02-26 16:00:00|2738|2738|2746.39|2746.39|2747.22|2747.22|2737.27|2737.27|0
1614355500000|2021-02-26 16:05:00|2746.35|2746.35|2753.06|2753.06|2756.56|2756.56|2746.16|2746.16|0
1614355800000|2021-02-26 16:10:00|2753.18|2753.18|2755.21|2755.21|2755.66|2755.66|2747.26|2747.26|0
1614356100000|2021-02-26 16:15:00|2755.38|2755.38|2751.68|2751.68|2758.08|2758.08|2749.01|2749.01|0
1614356400000|2021-02-26 16:20:00|2751.77|2751.77|2746.78|2746.78|2752.36|2752.36|2742.48|2742.48|0
1614356700000|2021-02-26 16:25:00|2746.89|2746.89|2741.62|2741.62|2750.8|2750.8|2739.61|2739.61|0
1614586500000|2021-03-01 08:15:00|2773.71|2773.71|2776.57|2776.57|2782.36|2782.36|2773.5|2773.5|0
1614586800000|2021-03-01 08:20:00|2776.34|2776.34|2769.78|2769.78|2776.9|2776.9|2768.83|2768.83|0
1614587100000|2021-03-01 08:25:00|2769.94|2769.94|2765.51|2765.51|2769.94|2769.94|2764.13|2764.13|0
1614587400000|2021-03-01 08:30:00|2765.63|2765.63|2767.07|2767.07|2767.62|2767.62|2763.29|2763.29|0
1614587700000|2021-03-01 08:35:00|2767.1|2767.1|2772.14|2772.14|2773.06|2773.06|2767.1|2767.1|0
1614588000000|2021-03-01 08:40:00|2772.08|2772.08|2773.85|2773.85|2774.49|2774.49|2771.08|2771.08|0
1614588300000|2021-03-01 08:45:00|2773.68|2773.68|2780.44|2780.44|2780.44|2780.44|2773.57|2773.57|0
1614588600000|2021-03-01 08:50:00|2780.27|2780.27|2778.66|2778.66|2782.27|2782.27|2778.26|2778.26|0
1614588900000|2021-03-01 08:55:00|2778.77|2778.77|2777.92|2777.92|2781.12|2781.12|2777.73|2777.73|0
1614589200000|2021-03-01 09:00:00|2777.75|2777.75|2780.69|2780.69|2781.49|2781.49|2775.77|2775.77|0
1614589500000|2021-03-01 09:05:00|2780.65|2780.65|2779.15|2779.15|2782.77|2782.77|2779.09|2779.09|0
1614589800000|2021-03-01 09:10:00|2779.11|2779.11|2778.32|2778.32|2779.11|2779.11|2777.09|2777.09|0
1614590100000|2021-03-01 09:15:00|2778.24|2778.24|2778.95|2778.95|2779.97|2779.97|2777.59|2777.59|0
1614590400000|2021-03-01 09:20:00|2778.97|2778.97|2777.22|2777.22|2778.97|2778.97|2775.81|2775.81|0
1614590700000|2021-03-01 09:25:00|2777.28|2777.28|2775.24|2775.24|2777.61|2777.61|2774.61|2774.61|0
1614591000000|2021-03-01 09:30:00|2775.07|2775.07|2774.83|2774.83|2776.28|2776.28|2772.84|2772.84|0
1614591300000|2021-03-01 09:35:00|2774.94|2774.94|2775.86|2775.86|2776.24|2776.24|2774.62|2774.62|0
1614591600000|2021-03-01 09:40:00|2775.79|2775.79|2773.33|2773.33|2775.79|2775.79|2772.2|2772.2|0
1614591900000|2021-03-01 09:45:00|2773.39|2773.39|2774.69|2774.69|2775.99|2775.99|2773.39|2773.39|0
1614592200000|2021-03-01 09:50:00|2774.63|2774.63|2776.58|2776.58|2777.53|2777.53|2773.84|2773.84|0
1614592500000|2021-03-01 09:55:00|2776.63|2776.63|2775.65|2775.65|2777.99|2777.99|2774.51|2774.51|0
1614592800000|2021-03-01 10:00:00|2775.58|2775.58|2775.9|2775.9|2776.89|2776.89|2773.83|2773.83|0
1614593100000|2021-03-01 10:05:00|2775.98|2775.98|2774.52|2774.52|2777.7|2777.7|2774.33|2774.33|0
1614593400000|2021-03-01 10:10:00|2774.46|2774.46|2773.75|2773.75|2775.32|2775.32|2773.58|2773.58|0
1614593700000|2021-03-01 10:15:00|2773.31|2773.31|2773.84|2773.84|2774.89|2774.89|2773.31|2773.31|0
1614594000000|2021-03-01 10:20:00|2773.96|2773.96|2774.3|2774.3|2775.09|2775.09|2772.52|2772.52|0
1614594300000|2021-03-01 10:25:00|2774.25|2774.25|2774.67|2774.67|2775.12|2775.12|2773.68|2773.68|0
1614594600000|2021-03-01 10:30:00|2774.62|2774.62|2773.43|2773.43|2775.58|2775.58|2772.7|2772.7|0
1614594900000|2021-03-01 10:35:00|2773.46|2773.46|2774.78|2774.78|2775.31|2775.31|2772.44|2772.44|0
1614595200000|2021-03-01 10:40:00|2774.84|2774.84|2775.22|2775.22|2777.21|2777.21|2774.05|2774.05|0
1614595500000|2021-03-01 10:45:00|2775.3|2775.3|2774.63|2774.63|2776.59|2776.59|2773.94|2773.94|0
1614595800000|2021-03-01 10:50:00|2774.62|2774.62|2776.72|2776.72|2780.17|2780.17|2774.28|2774.28|0
1614596100000|2021-03-01 10:55:00|2776.58|2776.58|2776.48|2776.48|2777|2777|2775.13|2775.13|0
1614596400000|2021-03-01 11:00:00|2776.41|2776.41|2775.28|2775.28|2778.02|2778.02|2773.59|2773.59|0
1614596700000|2021-03-01 11:05:00|2775.24|2775.24|2772.5|2772.5|2775.24|2775.24|2772.07|2772.07|0
1614597000000|2021-03-01 11:10:00|2772.27|2772.27|2772.94|2772.94|2774.11|2774.11|2771.67|2771.67|0
1614597300000|2021-03-01 11:15:00|2772.89|2772.89|2770.71|2770.71|2773.74|2773.74|2770.54|2770.54|0
1614597600000|2021-03-01 11:20:00|2770.54|2770.54|2769.77|2769.77|2770.73|2770.73|2768.29|2768.29|0
1614597900000|2021-03-01 11:25:00|2769.73|2769.73|2771.55|2771.55|2771.66|2771.66|2768.61|2768.61|0
1614598200000|2021-03-01 11:30:00|2771.5|2771.5|2772.74|2772.74|2772.74|2772.74|2769.82|2769.82|0
1614598500000|2021-03-01 11:35:00|2772.91|2772.91|2772.77|2772.77|2775.05|2775.05|2772.09|2772.09|0
1614598800000|2021-03-01 11:40:00|2772.71|2772.71|2768.54|2768.54|2772.91|2772.91|2767.53|2767.53|0
1614599100000|2021-03-01 11:45:00|2768.71|2768.71|2767.44|2767.44|2770.93|2770.93|2766.27|2766.27|0
1614599400000|2021-03-01 11:50:00|2767.57|2767.57|2761.66|2761.66|2767.57|2767.57|2759.73|2759.73|0
1614599700000|2021-03-01 11:55:00|2761.61|2761.61|2763.84|2763.84|2763.84|2763.84|2760.67|2760.67|0
1614600000000|2021-03-01 12:00:00|2763.96|2763.96|2763.62|2763.62|2764.91|2764.91|2762.14|2762.14|0
1614600300000|2021-03-01 12:05:00|2763.66|2763.66|2765.5|2765.5|2765.65|2765.65|2762.98|2762.98|0
1614600600000|2021-03-01 12:10:00|2765.57|2765.57|2765.23|2765.23|2766.14|2766.14|2765.07|2765.07|0
1614600900000|2021-03-01 12:15:00|2765.34|2765.34|2767.5|2767.5|2767.67|2767.67|2764.92|2764.92|0
1614601200000|2021-03-01 12:20:00|2767.84|2767.84|2767.03|2767.03|2767.84|2767.84|2766.23|2766.23|0
1614601500000|2021-03-01 12:25:00|2766.98|2766.98|2763.29|2763.29|2766.98|2766.98|2762.37|2762.37|0
1614601800000|2021-03-01 12:30:00|2763.26|2763.26|2765.16|2765.16|2765.7|2765.7|2762.82|2762.82|0
1614602100000|2021-03-01 12:35:00|2765.1|2765.1|2765.31|2765.31|2766.05|2766.05|2764.41|2764.41|0
1614602400000|2021-03-01 12:40:00|2765.42|2765.42|2765.94|2765.94|2766.74|2766.74|2765.25|2765.25|0
1614602700000|2021-03-01 12:45:00|2766.11|2766.11|2765.31|2765.31|2767.01|2767.01|2765.14|2765.14|0
1614603000000|2021-03-01 12:50:00|2765.42|2765.42|2767.13|2767.13|2767.68|2767.68|2765.42|2765.42|0
1614603300000|2021-03-01 12:55:00|2767.07|2767.07|2765.81|2765.81|2767.11|2767.11|2765.37|2765.37|0
1614603600000|2021-03-01 13:00:00|2765.82|2765.82|2766.99|2766.99|2767.11|2767.11|2764.92|2764.92|0
1614603900000|2021-03-01 13:05:00|2767.03|2767.03|2764.24|2764.24|2767.11|2767.11|2764.18|2764.18|0
1614604200000|2021-03-01 13:10:00|2764.19|2764.19|2763.22|2763.22|2765.63|2765.63|2762.77|2762.77|0
1614604500000|2021-03-01 13:15:00|2763.11|2763.11|2757.45|2757.45|2763.48|2763.48|2756.75|2756.75|0
1614604800000|2021-03-01 13:20:00|2757.61|2757.61|2759.57|2759.57|2760.61|2760.61|2757.14|2757.14|0
1614605100000|2021-03-01 13:25:00|2759.52|2759.52|2760.55|2760.55|2762.5|2762.5|2759.21|2759.21|0
1614605400000|2021-03-01 13:30:00|2760.88|2760.88|2760.43|2760.43|2761.07|2761.07|2759.91|2759.91|0
1614605700000|2021-03-01 13:35:00|2760.32|2760.32|2757.94|2757.94|2760.48|2760.48|2757.66|2757.66|0
1614606000000|2021-03-01 13:40:00|2758.1|2758.1|2753.99|2753.99|2758.16|2758.16|2753.93|2753.93|0
1614606300000|2021-03-01 13:45:00|2753.88|2753.88|2753.41|2753.41|2754.12|2754.12|2751.97|2751.97|0
1614606600000|2021-03-01 13:50:00|2753.58|2753.58|2752.09|2752.09|2753.99|2753.99|2751.58|2751.58|0
1614606900000|2021-03-01 13:55:00|2751.93|2751.93|2750.43|2750.43|2751.93|2751.93|2748.97|2748.97|0
1614607200000|2021-03-01 14:00:00|2750.38|2750.38|2747.75|2747.75|2750.75|2750.75|2747.75|2747.75|0
1614607500000|2021-03-01 14:05:00|2748.07|2748.07|2746.01|2746.01|2748.63|2748.63|2745.02|2745.02|0
1614607800000|2021-03-01 14:10:00|2746.17|2746.17|2748.18|2748.18|2749.09|2749.09|2746.17|2746.17|0
1614608100000|2021-03-01 14:15:00|2748.2|2748.2|2745.31|2745.31|2748.93|2748.93|2745.31|2745.31|0
1614608400000|2021-03-01 14:20:00|2745.3|2745.3|2742.71|2742.71|2745.79|2745.79|2742.71|2742.71|0
1614608700000|2021-03-01 14:25:00|2742.88|2742.88|2742.55|2742.55|2743.35|2743.35|2740.77|2740.77|0
1614609000000|2021-03-01 14:30:00|2743.07|2743.07|2748.03|2748.03|2755.26|2755.26|2743.07|2743.07|0
1614609300000|2021-03-01 14:35:00|2748.15|2748.15|2744.85|2744.85|2749.43|2749.43|2744.79|2744.79|0
1614609600000|2021-03-01 14:40:00|2745.18|2745.18|2742.07|2742.07|2745.52|2745.52|2741.74|2741.74|0
1614609900000|2021-03-01 14:45:00|2741.9|2741.9|2744.53|2744.53|2746.4|2746.4|2738.77|2738.77|0
1614610200000|2021-03-01 14:50:00|2744.36|2744.36|2738.69|2738.69|2744.36|2744.36|2738.6|2738.6|0
1614610500000|2021-03-01 14:55:00|2738.86|2738.86|2737.26|2737.26|2738.94|2738.94|2734.43|2734.43|0
1614610800000|2021-03-01 15:00:00|2738.1|2738.1|2744.67|2744.67|2745.91|2745.91|2737.47|2737.47|0
1614611100000|2021-03-01 15:05:00|2744.72|2744.72|2742.83|2742.83|2747.53|2747.53|2742.39|2742.39|0
1614611400000|2021-03-01 15:10:00|2743|2743|2742.79|2742.79|2743.74|2743.74|2740.45|2740.45|0
1614611700000|2021-03-01 15:15:00|2742.95|2742.95|2745.93|2745.93|2745.93|2745.93|2741.61|2741.61|0
1614612000000|2021-03-01 15:20:00|2745.76|2745.76|2746.68|2746.68|2748.79|2748.79|2745.18|2745.18|0
1614612300000|2021-03-01 15:25:00|2746.38|2746.38|2739.89|2739.89|2746.39|2746.39|2738.98|2738.98|0
1614612600000|2021-03-01 15:30:00|2739.73|2739.73|2739.8|2739.8|2741.67|2741.67|2739.49|2739.49|0
1614612900000|2021-03-01 15:35:00|2739.58|2739.58|2737.32|2737.32|2740.86|2740.86|2736.93|2736.93|0
1614613200000|2021-03-01 15:40:00|2737.26|2737.26|2737.74|2737.74|2738.9|2738.9|2736.3|2736.3|0
1614613500000|2021-03-01 15:45:00|2737.75|2737.75|2740.54|2740.54|2741.21|2741.21|2737.43|2737.43|0
1614613800000|2021-03-01 15:50:00|2740.04|2740.04|2743.56|2743.56|2743.56|2743.56|2740.04|2740.04|0
1614614100000|2021-03-01 15:55:00|2743.45|2743.45|2750.11|2750.11|2750.16|2750.16|2743.45|2743.45|0
1614614400000|2021-03-01 16:00:00|2750.19|2750.19|2746.4|2746.4|2750.23|2750.23|2745.16|2745.16|0
1614614700000|2021-03-01 16:05:00|2746.34|2746.34|2744.92|2744.92|2746.6|2746.6|2742.88|2742.88|0
1614615000000|2021-03-01 16:10:00|2744.69|2744.69|2745.95|2745.95|2745.95|2745.95|2742.86|2742.86|0
1614615300000|2021-03-01 16:15:00|2746.1|2746.1|2748.06|2748.06|2748.06|2748.06|2743.73|2743.73|0
1614615600000|2021-03-01 16:20:00|2748.22|2748.22|2744.23|2744.23|2748.39|2748.39|2743.36|2743.36|0
1614615900000|2021-03-01 16:25:00|2744.29|2744.29|2739.47|2739.47|2744.35|2744.35|2737.74|2737.74|0
1614672900000|2021-03-02 08:15:00|2738.46|2738.46|2743.12|2743.12|2743.62|2743.62|2738.24|2738.24|0
1614673200000|2021-03-02 08:20:00|2744.15|2744.15|2742.98|2742.98|2744.99|2744.99|2742.05|2742.05|0
1614673500000|2021-03-02 08:25:00|2743.64|2743.64|2740.33|2740.33|2743.98|2743.98|2739.65|2739.65|0
1614673800000|2021-03-02 08:30:00|2740.39|2740.39|2757.6|2757.6|2757.64|2757.64|2740.32|2740.32|0
1614674100000|2021-03-02 08:35:00|2757.42|2757.42|2764.28|2764.28|2765.57|2765.57|2757.38|2757.38|0
1614674400000|2021-03-02 08:40:00|2765.95|2765.95|2767.22|2767.22|2768.18|2768.18|2765.58|2765.58|0
1614674700000|2021-03-02 08:45:00|2766.88|2766.88|2765.2|2765.2|2768.04|2768.04|2763.31|2763.31|0
1614675000000|2021-03-02 08:50:00|2764.53|2764.53|2759.26|2759.26|2764.73|2764.73|2759.26|2759.26|0
1614675300000|2021-03-02 08:55:00|2759.37|2759.37|2751.24|2751.24|2759.37|2759.37|2749.12|2749.12|0
1614675600000|2021-03-02 09:00:00|2751.59|2751.59|2751.42|2751.42|2753.34|2753.34|2749.12|2749.12|0
1614675900000|2021-03-02 09:05:00|2751.46|2751.46|2752.65|2752.65|2752.95|2752.95|2747.86|2747.86|0
1614676200000|2021-03-02 09:10:00|2752.54|2752.54|2745.07|2745.07|2752.54|2752.54|2744.62|2744.62|0
1614676500000|2021-03-02 09:15:00|2745.15|2745.15|2743.6|2743.6|2746.43|2746.43|2743.28|2743.28|0
1614676800000|2021-03-02 09:20:00|2743.38|2743.38|2744.87|2744.87|2746|2746|2743.24|2743.24|0
1614677100000|2021-03-02 09:25:00|2744.76|2744.76|2749.56|2749.56|2749.89|2749.89|2744.58|2744.58|0
1614677400000|2021-03-02 09:30:00|2749.67|2749.67|2751.06|2751.06|2751.57|2751.57|2748.81|2748.81|0
1614677700000|2021-03-02 09:35:00|2751.34|2751.34|2754.46|2754.46|2756.2|2756.2|2751.34|2751.34|0
1614678000000|2021-03-02 09:40:00|2754.69|2754.69|2761.42|2761.42|2761.42|2761.42|2754.69|2754.69|0
1614678300000|2021-03-02 09:45:00|2761.36|2761.36|2761.06|2761.06|2763.5|2763.5|2760.79|2760.79|0
1614678600000|2021-03-02 09:50:00|2760.67|2760.67|2760.5|2760.5|2760.85|2760.85|2757.43|2757.43|0
1614678900000|2021-03-02 09:55:00|2760.44|2760.44|2760.86|2760.86|2762.3|2762.3|2760.04|2760.04|0
1614679200000|2021-03-02 10:00:00|2761.07|2761.07|2764.8|2764.8|2765.06|2765.06|2761.07|2761.07|0
1614679500000|2021-03-02 10:05:00|2764.74|2764.74|2763.34|2763.34|2765.22|2765.22|2763.2|2763.2|0
1614679800000|2021-03-02 10:10:00|2763.33|2763.33|2764.22|2764.22|2766.63|2766.63|2763.33|2763.33|0
1614680100000|2021-03-02 10:15:00|2764.34|2764.34|2761.26|2761.26|2764.77|2764.77|2760.76|2760.76|0
1614680400000|2021-03-02 10:20:00|2761.43|2761.43|2763.39|2763.39|2764.17|2764.17|2760.9|2760.9|0
1614680700000|2021-03-02 10:25:00|2763.27|2763.27|2761.42|2761.42|2764.9|2764.9|2761.31|2761.31|0
1614681000000|2021-03-02 10:30:00|2761.37|2761.37|2761.74|2761.74|2762.29|2762.29|2760.57|2760.57|0
1614681300000|2021-03-02 10:35:00|2761.8|2761.8|2758.52|2758.52|2763.41|2763.41|2757.36|2757.36|0
1614681600000|2021-03-02 10:40:00|2758.4|2758.4|2758.82|2758.82|2759.98|2759.98|2757.23|2757.23|0
1614681900000|2021-03-02 10:45:00|2758.73|2758.73|2758.55|2758.55|2759.23|2759.23|2757.04|2757.04|0
1614682200000|2021-03-02 10:50:00|2758.56|2758.56|2760.45|2760.45|2760.48|2760.48|2758.39|2758.39|0
1614682500000|2021-03-02 10:55:00|2760.51|2760.51|2760.48|2760.48|2760.81|2760.81|2759.67|2759.67|0
1614682800000|2021-03-02 11:00:00|2760.25|2760.25|2760.64|2760.64|2761.02|2761.02|2759.63|2759.63|0
1614683100000|2021-03-02 11:05:00|2760.48|2760.48|2758.78|2758.78|2761.44|2761.44|2758.77|2758.77|0
1614683400000|2021-03-02 11:10:00|2758.92|2758.92|2761.73|2761.73|2761.77|2761.77|2758.92|2758.92|0
1614683700000|2021-03-02 11:15:00|2762.07|2762.07|2761.77|2761.77|2762.77|2762.77|2759.98|2759.98|0
1614684000000|2021-03-02 11:20:00|2761.79|2761.79|2765.34|2765.34|2765.34|2765.34|2761.79|2761.79|0
1614684300000|2021-03-02 11:25:00|2765.28|2765.28|2767.81|2767.81|2768.23|2768.23|2765.06|2765.06|0
1614684600000|2021-03-02 11:30:00|2767.85|2767.85|2766.25|2766.25|2768.72|2768.72|2766.25|2766.25|0
1614684900000|2021-03-02 11:35:00|2766.58|2766.58|2763.21|2763.21|2767.12|2767.12|2763.21|2763.21|0
1614685200000|2021-03-02 11:40:00|2763.27|2763.27|2763.75|2763.75|2764.99|2764.99|2762.67|2762.67|0
1614685500000|2021-03-02 11:45:00|2763.79|2763.79|2762.38|2762.38|2764.76|2764.76|2762|2762|0
1614685800000|2021-03-02 11:50:00|2762.55|2762.55|2762.28|2762.28|2763.75|2763.75|2761.79|2761.79|0
1614686100000|2021-03-02 11:55:00|2762.37|2762.37|2757.16|2757.16|2762.52|2762.52|2757.08|2757.08|0
1614686400000|2021-03-02 12:00:00|2757.21|2757.21|2765.31|2765.31|2765.71|2765.71|2757.21|2757.21|0
1614686700000|2021-03-02 12:05:00|2765.27|2765.27|2767.15|2767.15|2768.81|2768.81|2765.16|2765.16|0
1614687000000|2021-03-02 12:10:00|2766.92|2766.92|2770.09|2770.09|2770.09|2770.09|2766.42|2766.42|0
1614687300000|2021-03-02 12:15:00|2770.1|2770.1|2771.07|2771.07|2771.14|2771.14|2768|2768|0
1614687600000|2021-03-02 12:20:00|2771.13|2771.13|2775.03|2775.03|2775.38|2775.38|2771.07|2771.07|0
1614687900000|2021-03-02 12:25:00|2774.92|2774.92|2774.78|2774.78|2776.22|2776.22|2774.28|2774.28|0
1614688200000|2021-03-02 12:30:00|2774.72|2774.72|2771.89|2771.89|2774.72|2774.72|2771.89|2771.89|0
1614688500000|2021-03-02 12:35:00|2771.9|2771.9|2772.7|2772.7|2773.89|2773.89|2770.51|2770.51|0
1614688800000|2021-03-02 12:40:00|2772.86|2772.86|2771.78|2771.78|2773.38|2773.38|2771.56|2771.56|0
1614689100000|2021-03-02 12:45:00|2771.82|2771.82|2773.8|2773.8|2773.96|2773.96|2771.82|2771.82|0
1614689400000|2021-03-02 12:50:00|2773.74|2773.74|2769.29|2769.29|2774.32|2774.32|2769.29|2769.29|0
1614689700000|2021-03-02 12:55:00|2769.25|2769.25|2772.1|2772.1|2772.1|2772.1|2767.75|2767.75|0
1614690000000|2021-03-02 13:00:00|2772.05|2772.05|2767.54|2767.54|2772.05|2772.05|2767.54|2767.54|0
1614690300000|2021-03-02 13:05:00|2767.6|2767.6|2767.42|2767.42|2768.97|2768.97|2767.04|2767.04|0
1614690600000|2021-03-02 13:10:00|2768.25|2768.25|2769.9|2769.9|2771.96|2771.96|2768.25|2768.25|0
1614690900000|2021-03-02 13:15:00|2770.24|2770.24|2770.98|2770.98|2772.16|2772.16|2770.08|2770.08|0
1614691200000|2021-03-02 13:20:00|2770.93|2770.93|2768.25|2768.25|2771.27|2771.27|2767.41|2767.41|0
1614691500000|2021-03-02 13:25:00|2768.58|2768.58|2771.21|2771.21|2771.8|2771.8|2768.54|2768.54|0
1614691800000|2021-03-02 13:30:00|2771.44|2771.44|2770.09|2770.09|2771.57|2771.57|2770.02|2770.02|0
1614692100000|2021-03-02 13:35:00|2770.05|2770.05|2769.82|2769.82|2770.87|2770.87|2769.15|2769.15|0
1614692400000|2021-03-02 13:40:00|2769.99|2769.99|2767.4|2767.4|2769.99|2769.99|2766.51|2766.51|0
1614692700000|2021-03-02 13:45:00|2767.23|2767.23|2767.31|2767.31|2768.68|2768.68|2767|2767|0
1614693000000|2021-03-02 13:50:00|2767.48|2767.48|2770.95|2770.95|2770.95|2770.95|2766.97|2766.97|0
1614693300000|2021-03-02 13:55:00|2771.28|2771.28|2769.72|2769.72|2772.03|2772.03|2769.72|2769.72|0
1614693600000|2021-03-02 14:00:00|2769.66|2769.66|2769.7|2769.7|2770.75|2770.75|2768.21|2768.21|0
1614693900000|2021-03-02 14:05:00|2769.86|2769.86|2767.27|2767.27|2770.3|2770.3|2765.82|2765.82|0
1614694200000|2021-03-02 14:10:00|2767.44|2767.44|2768.95|2768.95|2769.23|2769.23|2766.94|2766.94|0
1614694500000|2021-03-02 14:15:00|2768.96|2768.96|2768.43|2768.43|2770.18|2770.18|2767.99|2767.99|0
1614694800000|2021-03-02 14:20:00|2768.32|2768.32|2769.83|2769.83|2769.86|2769.86|2767.72|2767.72|0
1614695100000|2021-03-02 14:25:00|2769.67|2769.67|2769.91|2769.91|2770.01|2770.01|2767.87|2767.87|0
1614695400000|2021-03-02 14:30:00|2770.41|2770.41|2770.9|2770.9|2774.2|2774.2|2768.82|2768.82|0
1614695700000|2021-03-02 14:35:00|2770.86|2770.86|2774.43|2774.43|2774.94|2774.94|2769.55|2769.55|0
1614696000000|2021-03-02 14:40:00|2774.26|2774.26|2773.09|2773.09|2775.76|2775.76|2769.13|2769.13|0
1614696300000|2021-03-02 14:45:00|2772.92|2772.92|2773.24|2773.24|2778.09|2778.09|2772.5|2772.5|0
1614696600000|2021-03-02 14:50:00|2773.12|2773.12|2771.18|2771.18|2773.74|2773.74|2770.46|2770.46|0
1614696900000|2021-03-02 14:55:00|2771.34|2771.34|2775.26|2775.26|2777.21|2777.21|2771.34|2771.34|0
1614697200000|2021-03-02 15:00:00|2775.2|2775.2|2782.32|2782.32|2782.32|2782.32|2774.98|2774.98|0
1614697500000|2021-03-02 15:05:00|2782.43|2782.43|2784.98|2784.98|2786.07|2786.07|2780.47|2780.47|0
1614697800000|2021-03-02 15:10:00|2785.05|2785.05|2781.74|2781.74|2785.28|2785.28|2777.84|2777.84|0
1614698100000|2021-03-02 15:15:00|2781.91|2781.91|2785.82|2785.82|2786.47|2786.47|2781.86|2781.86|0
1614698400000|2021-03-02 15:20:00|2785.84|2785.84|2781.27|2781.27|2788.49|2788.49|2781.27|2781.27|0
1614698700000|2021-03-02 15:25:00|2781.11|2781.11|2775.38|2775.38|2783.37|2783.37|2775.33|2775.33|0
1614699000000|2021-03-02 15:30:00|2774.71|2774.71|2774.13|2774.13|2780.24|2780.24|2773.74|2773.74|0
1614699300000|2021-03-02 15:35:00|2774.07|2774.07|2768.83|2768.83|2775.6|2775.6|2768.14|2768.14|0
1614699600000|2021-03-02 15:40:00|2768.72|2768.72|2768.59|2768.59|2769.71|2769.71|2766.89|2766.89|0
1614699900000|2021-03-02 15:45:00|2768.25|2768.25|2770.19|2770.19|2770.2|2770.2|2764.65|2764.65|0
1614700200000|2021-03-02 15:50:00|2770.32|2770.32|2773.04|2773.04|2776.2|2776.2|2770.32|2770.32|0
1614700500000|2021-03-02 15:55:00|2773.21|2773.21|2769.17|2769.17|2774.07|2774.07|2769.17|2769.17|0
1614700800000|2021-03-02 16:00:00|2769|2769|2767.09|2767.09|2770.5|2770.5|2765.4|2765.4|0
1614701100000|2021-03-02 16:05:00|2766.7|2766.7|2768.22|2768.22|2769.62|2769.62|2766.45|2766.45|0
1614701400000|2021-03-02 16:10:00|2768.18|2768.18|2765.85|2765.85|2769.06|2769.06|2765.08|2765.08|0
1614701700000|2021-03-02 16:15:00|2765.79|2765.79|2760.62|2760.62|2765.85|2765.85|2759.18|2759.18|0
1614702000000|2021-03-02 16:20:00|2760.64|2760.64|2758.72|2758.72|2763.59|2763.59|2757.33|2757.33|0
1614702300000|2021-03-02 16:25:00|2758.56|2758.56|2761.92|2761.92|2761.92|2761.92|2757.7|2757.7|0
1614759300000|2021-03-03 08:15:00|2797.47|2797.47|2803.68|2803.68|2808.09|2808.09|2797.3|2797.3|0
1614759600000|2021-03-03 08:20:00|2803.64|2803.64|2799.08|2799.08|2803.64|2803.64|2797.94|2797.94|0
1614759900000|2021-03-03 08:25:00|2797.75|2797.75|2798.77|2798.77|2804.31|2804.31|2794.89|2794.89|0
1614760200000|2021-03-03 08:30:00|2799.06|2799.06|2804.61|2804.61|2806.2|2806.2|2798.89|2798.89|0
1614760500000|2021-03-03 08:35:00|2804.33|2804.33|2811.56|2811.56|2811.89|2811.89|2804.19|2804.19|0
1614760800000|2021-03-03 08:40:00|2812.44|2812.44|2814.47|2814.47|2821.22|2821.22|2811.65|2811.65|0
1614761100000|2021-03-03 08:45:00|2814.98|2814.98|2818.14|2818.14|2818.41|2818.41|2811.81|2811.81|0
1614761400000|2021-03-03 08:50:00|2818.09|2818.09|2819.03|2819.03|2822.25|2822.25|2816.42|2816.42|0
1614761700000|2021-03-03 08:55:00|2819.15|2819.15|2818.55|2818.55|2821.56|2821.56|2817.51|2817.51|0
1614762000000|2021-03-03 09:00:00|2818.49|2818.49|2820.43|2820.43|2821.09|2821.09|2815.71|2815.71|0
1614762300000|2021-03-03 09:05:00|2820.64|2820.64|2830.72|2830.72|2832.34|2832.34|2820.26|2820.26|0
1614762600000|2021-03-03 09:10:00|2830.56|2830.56|2833.7|2833.7|2833.7|2833.7|2830.5|2830.5|0
1614762900000|2021-03-03 09:15:00|2833.54|2833.54|2833.9|2833.9|2834.48|2834.48|2830.35|2830.35|0
1614763200000|2021-03-03 09:20:00|2833.84|2833.84|2825.98|2825.98|2834.51|2834.51|2824.77|2824.77|0
1614763500000|2021-03-03 09:25:00|2825.92|2825.92|2823.53|2823.53|2825.92|2825.92|2820.31|2820.31|0
1614763800000|2021-03-03 09:30:00|2823.7|2823.7|2824.95|2824.95|2826.95|2826.95|2822.17|2822.17|0
1614764100000|2021-03-03 09:35:00|2825.32|2825.32|2824.22|2824.22|2827.32|2827.32|2823.77|2823.77|0
1614764400000|2021-03-03 09:40:00|2823.82|2823.82|2826.15|2826.15|2827.09|2827.09|2821.95|2821.95|0
1614764700000|2021-03-03 09:45:00|2826.2|2826.2|2826.2|2826.2|2827.33|2827.33|2823.5|2823.5|0
1614765000000|2021-03-03 09:50:00|2826.24|2826.24|2820.51|2820.51|2826.44|2826.44|2820.51|2820.51|0
1614765300000|2021-03-03 09:55:00|2820.48|2820.48|2826.5|2826.5|2826.5|2826.5|2820.48|2820.48|0
1614765600000|2021-03-03 10:00:00|2826.61|2826.61|2825.56|2825.56|2829.05|2829.05|2825.15|2825.15|0
1614765900000|2021-03-03 10:05:00|2825.5|2825.5|2827.03|2827.03|2829.29|2829.29|2825.5|2825.5|0
1614766200000|2021-03-03 10:10:00|2827.2|2827.2|2827.67|2827.67|2828.26|2828.26|2826.59|2826.59|0
1614766500000|2021-03-03 10:15:00|2827.63|2827.63|2824.79|2824.79|2827.63|2827.63|2824.27|2824.27|0
1614766800000|2021-03-03 10:20:00|2824.72|2824.72|2821.81|2821.81|2824.72|2824.72|2821.8|2821.8|0
1614767100000|2021-03-03 10:25:00|2821.92|2821.92|2819.66|2819.66|2823.36|2823.36|2819.66|2819.66|0
1614767400000|2021-03-03 10:30:00|2819.83|2819.83|2820.9|2820.9|2822.37|2822.37|2819.38|2819.38|0
1614767700000|2021-03-03 10:35:00|2820.83|2820.83|2820.64|2820.64|2821.11|2821.11|2819.72|2819.72|0
1614768000000|2021-03-03 10:40:00|2820.57|2820.57|2820.46|2820.46|2821.23|2821.23|2818.65|2818.65|0
1614768300000|2021-03-03 10:45:00|2820.54|2820.54|2821.33|2821.33|2822.43|2822.43|2820.54|2820.54|0
1614768600000|2021-03-03 10:50:00|2821.36|2821.36|2821.31|2821.31|2822.34|2822.34|2820.84|2820.84|0
1614768900000|2021-03-03 10:55:00|2821.34|2821.34|2821.96|2821.96|2822.29|2822.29|2821.1|2821.1|0
1614769200000|2021-03-03 11:00:00|2822.18|2822.18|2820.87|2820.87|2822.85|2822.85|2818.57|2818.57|0
1614769500000|2021-03-03 11:05:00|2820.92|2820.92|2821.49|2821.49|2821.74|2821.74|2819.38|2819.38|0
1614769800000|2021-03-03 11:10:00|2821.37|2821.37|2820.8|2820.8|2821.55|2821.55|2820.02|2820.02|0
1614770100000|2021-03-03 11:15:00|2820.81|2820.81|2821.7|2821.7|2822.57|2822.57|2820.48|2820.48|0
1614770400000|2021-03-03 11:20:00|2821.37|2821.37|2821.52|2821.52|2823.57|2823.57|2821.22|2821.22|0
1614770700000|2021-03-03 11:25:00|2821.41|2821.41|2824.77|2824.77|2824.89|2824.89|2821.1|2821.1|0
1614771000000|2021-03-03 11:30:00|2824.85|2824.85|2826.69|2826.69|2826.69|2826.69|2823.29|2823.29|0
1614771300000|2021-03-03 11:35:00|2826.67|2826.67|2826.05|2826.05|2827.34|2827.34|2823.46|2823.46|0
1614771600000|2021-03-03 11:40:00|2826.16|2826.16|2826.39|2826.39|2826.83|2826.83|2824.51|2824.51|0
1614771900000|2021-03-03 11:45:00|2826.55|2826.55|2828.43|2828.43|2828.5|2828.5|2825.94|2825.94|0
1614772200000|2021-03-03 11:50:00|2828.38|2828.38|2824.99|2824.99|2828.38|2828.38|2824.28|2824.28|0
1614772500000|2021-03-03 11:55:00|2825.07|2825.07|2826.07|2826.07|2827.41|2827.41|2824.51|2824.51|0
1614772800000|2021-03-03 12:00:00|2825.85|2825.85|2825.43|2825.43|2826.2|2826.2|2824.85|2824.85|0
1614773100000|2021-03-03 12:05:00|2825.55|2825.55|2822.85|2822.85|2826.05|2826.05|2822.34|2822.34|0
1614773400000|2021-03-03 12:10:00|2822.76|2822.76|2822.77|2822.77|2824.97|2824.97|2822.12|2822.12|0
1614773700000|2021-03-03 12:15:00|2822.71|2822.71|2825.15|2825.15|2826.02|2826.02|2822.71|2822.71|0
1614774000000|2021-03-03 12:20:00|2824.98|2824.98|2826.41|2826.41|2826.68|2826.68|2823.91|2823.91|0
1614774300000|2021-03-03 12:25:00|2826.25|2826.25|2824.51|2824.51|2826.27|2826.27|2823.45|2823.45|0
1614774600000|2021-03-03 12:30:00|2824.56|2824.56|2820.78|2820.78|2824.69|2824.69|2820.65|2820.65|0
1614774900000|2021-03-03 12:35:00|2820.8|2820.8|2817.01|2817.01|2820.81|2820.81|2816.95|2816.95|0
1614775200000|2021-03-03 12:40:00|2817.02|2817.02|2817.61|2817.61|2818.46|2818.46|2815.84|2815.84|0
1614775500000|2021-03-03 12:45:00|2817.5|2817.5|2816.45|2816.45|2818.38|2818.38|2815.73|2815.73|0
1614775800000|2021-03-03 12:50:00|2815.95|2815.95|2816.47|2816.47|2816.47|2816.47|2814.12|2814.12|0
1614776100000|2021-03-03 12:55:00|2816.52|2816.52|2818.49|2818.49|2819.01|2819.01|2816.52|2816.52|0
1614776400000|2021-03-03 13:00:00|2818.33|2818.33|2815.59|2815.59|2819.99|2819.99|2813.45|2813.45|0
1614776700000|2021-03-03 13:05:00|2815.63|2815.63|2815.39|2815.39|2817.86|2817.86|2815.34|2815.34|0
1614777000000|2021-03-03 13:10:00|2815.45|2815.45|2814.39|2814.39|2816.64|2816.64|2813.7|2813.7|0
1614777300000|2021-03-03 13:15:00|2814.33|2814.33|2817.85|2817.85|2819.29|2819.29|2814.17|2814.17|0
1614777600000|2021-03-03 13:20:00|2817.71|2817.71|2817.38|2817.38|2819.17|2819.17|2816.51|2816.51|0
1614777900000|2021-03-03 13:25:00|2817.27|2817.27|2819.54|2819.54|2821.5|2821.5|2815.47|2815.47|0
1614778200000|2021-03-03 13:30:00|2819.2|2819.2|2811.48|2811.48|2819.2|2819.2|2811.31|2811.31|0
1614778500000|2021-03-03 13:35:00|2811.4|2811.4|2814.05|2814.05|2814.15|2814.15|2810.72|2810.72|0
1614778800000|2021-03-03 13:40:00|2814.03|2814.03|2807.76|2807.76|2814.03|2814.03|2805.94|2805.94|0
1614779100000|2021-03-03 13:45:00|2808.59|2808.59|2803.88|2803.88|2809.42|2809.42|2801.52|2801.52|0
1614779400000|2021-03-03 13:50:00|2803.93|2803.93|2808.44|2808.44|2808.44|2808.44|2800.44|2800.44|0
1614779700000|2021-03-03 13:55:00|2809.61|2809.61|2812.22|2812.22|2814.9|2814.9|2807.81|2807.81|0
1614780000000|2021-03-03 14:00:00|2812.88|2812.88|2814.76|2814.76|2814.87|2814.87|2812.01|2812.01|0
1614780300000|2021-03-03 14:05:00|2814.93|2814.93|2817.69|2817.69|2817.8|2817.8|2813.44|2813.44|0
1614780600000|2021-03-03 14:10:00|2817.58|2817.58|2816.38|2816.38|2819.53|2819.53|2816.24|2816.24|0
1614780900000|2021-03-03 14:15:00|2815.88|2815.88|2814.61|2814.61|2816.98|2816.98|2813.23|2813.23|0
1614781200000|2021-03-03 14:20:00|2814.62|2814.62|2815.77|2815.77|2815.91|2815.91|2813|2813|0
1614781500000|2021-03-03 14:25:00|2816.27|2816.27|2817.04|2817.04|2818.99|2818.99|2816.15|2816.15|0
1614781800000|2021-03-03 14:30:00|2817.01|2817.01|2822.22|2822.22|2825.51|2825.51|2816.27|2816.27|0
1614782100000|2021-03-03 14:35:00|2822.28|2822.28|2820.42|2820.42|2826.1|2826.1|2820.42|2820.42|0
1614782400000|2021-03-03 14:40:00|2820.34|2820.34|2824.3|2824.3|2824.63|2824.63|2820.08|2820.08|0
1614782700000|2021-03-03 14:45:00|2824.58|2824.58|2825.23|2825.23|2827.94|2827.94|2821.11|2821.11|0
1614783000000|2021-03-03 14:50:00|2825.24|2825.24|2828.3|2828.3|2831|2831|2825.17|2825.17|0
1614783300000|2021-03-03 14:55:00|2828.22|2828.22|2822.91|2822.91|2830.18|2830.18|2822.91|2822.91|0
1614783600000|2021-03-03 15:00:00|2822.86|2822.86|2825.68|2825.68|2827.78|2827.78|2822.43|2822.43|0
1614783900000|2021-03-03 15:05:00|2825.52|2825.52|2824.7|2824.7|2825.79|2825.79|2821.71|2821.71|0
1614784200000|2021-03-03 15:10:00|2824.53|2824.53|2822.32|2822.32|2826.14|2826.14|2820.82|2820.82|0
1614784500000|2021-03-03 15:15:00|2822.27|2822.27|2821.61|2821.61|2822.38|2822.38|2818.61|2818.61|0
1614784800000|2021-03-03 15:20:00|2821.67|2821.67|2826.97|2826.97|2827.41|2827.41|2821.67|2821.67|0
1614785100000|2021-03-03 15:25:00|2827.14|2827.14|2827.08|2827.08|2829.06|2829.06|2825.28|2825.28|0
1614785400000|2021-03-03 15:30:00|2827.06|2827.06|2830.76|2830.76|2830.82|2830.82|2822.97|2822.97|0
1614785700000|2021-03-03 15:35:00|2830.6|2830.6|2830.24|2830.24|2832.41|2832.41|2827.63|2827.63|0
1614786000000|2021-03-03 15:40:00|2830.18|2830.18|2836.65|2836.65|2836.65|2836.65|2828.56|2828.56|0
1614786300000|2021-03-03 15:45:00|2836.71|2836.71|2842|2842|2842|2842|2835.14|2835.14|0
1614786600000|2021-03-03 15:50:00|2842.11|2842.11|2846.27|2846.27|2846.77|2846.77|2841.76|2841.76|0
1614786900000|2021-03-03 15:55:00|2846.11|2846.11|2841.03|2841.03|2846.68|2846.68|2839.44|2839.44|0
1614787200000|2021-03-03 16:00:00|2840.97|2840.97|2839.9|2839.9|2842.48|2842.48|2839.71|2839.71|0
1614787500000|2021-03-03 16:05:00|2839.86|2839.86|2839.33|2839.33|2841.71|2841.71|2839.05|2839.05|0
1614787800000|2021-03-03 16:10:00|2839.29|2839.29|2840.34|2840.34|2842.22|2842.22|2839.18|2839.18|0
1614788100000|2021-03-03 16:15:00|2840.06|2840.06|2838.08|2838.08|2840.06|2840.06|2835.35|2835.35|0
1614788400000|2021-03-03 16:20:00|2838.02|2838.02|2836.05|2836.05|2839.57|2839.57|2835.29|2835.29|0
1614788700000|2021-03-03 16:25:00|2835.99|2835.99|2838.92|2838.92|2839.83|2839.83|2835.72|2835.72|0
1614845700000|2021-03-04 08:15:00|2826.45|2826.45|2831.3|2831.3|2832.13|2832.13|2825.51|2825.51|0
1614846000000|2021-03-04 08:20:00|2831.34|2831.34|2829.6|2829.6|2834.82|2834.82|2829.48|2829.48|0
1614846300000|2021-03-04 08:25:00|2829.54|2829.54|2830.73|2830.73|2833.64|2833.64|2828.32|2828.32|0
1614846600000|2021-03-04 08:30:00|2830.89|2830.89|2831.32|2831.32|2832.35|2832.35|2827.04|2827.04|0
1614846900000|2021-03-04 08:35:00|2831.24|2831.24|2832.99|2832.99|2835.02|2835.02|2831.15|2831.15|0
1614847200000|2021-03-04 08:40:00|2832.82|2832.82|2833.42|2833.42|2836.98|2836.98|2832.82|2832.82|0
1614847500000|2021-03-04 08:45:00|2833.36|2833.36|2827.03|2827.03|2834.26|2834.26|2825.82|2825.82|0
1614847800000|2021-03-04 08:50:00|2826.85|2826.85|2821.93|2821.93|2826.85|2826.85|2820.47|2820.47|0
1614848100000|2021-03-04 08:55:00|2821.89|2821.89|2828.25|2828.25|2829.58|2829.58|2821.89|2821.89|0
1614848400000|2021-03-04 09:00:00|2828.19|2828.19|2827.13|2827.13|2828.91|2828.91|2825.84|2825.84|0
1614848700000|2021-03-04 09:05:00|2827.07|2827.07|2825.82|2825.82|2829.11|2829.11|2825.5|2825.5|0
1614849000000|2021-03-04 09:10:00|2825.99|2825.99|2833.16|2833.16|2833.28|2833.28|2825.99|2825.99|0
1614849300000|2021-03-04 09:15:00|2832.99|2832.99|2834.04|2834.04|2834.66|2834.66|2831.17|2831.17|0
1614849600000|2021-03-04 09:20:00|2834.01|2834.01|2827.61|2827.61|2834.01|2834.01|2827.27|2827.27|0
1614849900000|2021-03-04 09:25:00|2827.43|2827.43|2825.33|2825.33|2827.76|2827.76|2824.72|2824.72|0
1614850200000|2021-03-04 09:30:00|2825.5|2825.5|2820.88|2820.88|2825.79|2825.79|2818.45|2818.45|0
1614850500000|2021-03-04 09:35:00|2820.94|2820.94|2820.94|2820.94|2823.5|2823.5|2819.55|2819.55|0
1614850800000|2021-03-04 09:40:00|2820.57|2820.57|2818.72|2818.72|2822.67|2822.67|2818.54|2818.54|0
1614851100000|2021-03-04 09:45:00|2818.61|2818.61|2820.38|2820.38|2820.76|2820.76|2815.23|2815.23|0
1614851400000|2021-03-04 09:50:00|2820.55|2820.55|2817.03|2817.03|2820.77|2820.77|2816.72|2816.72|0
1614851700000|2021-03-04 09:55:00|2817.69|2817.69|2822.25|2822.25|2822.63|2822.63|2817.45|2817.45|0
1614852000000|2021-03-04 10:00:00|2822.2|2822.2|2817.02|2817.02|2823.15|2823.15|2816.72|2816.72|0
1614852300000|2021-03-04 10:05:00|2816.89|2816.89|2813.76|2813.76|2817.39|2817.39|2812.48|2812.48|0
1614852600000|2021-03-04 10:10:00|2813.73|2813.73|2807.1|2807.1|2814.39|2814.39|2807.1|2807.1|0
1614852900000|2021-03-04 10:15:00|2807.09|2807.09|2797.07|2797.07|2807.36|2807.36|2796.9|2796.9|0
1614853200000|2021-03-04 10:20:00|2797.01|2797.01|2798.71|2798.71|2799.64|2799.64|2794.63|2794.63|0
1614853500000|2021-03-04 10:25:00|2798.77|2798.77|2802.66|2802.66|2803.48|2803.48|2798.62|2798.62|0
1614853800000|2021-03-04 10:30:00|2802.16|2802.16|2805.52|2805.52|2805.96|2805.96|2800.13|2800.13|0
1614854100000|2021-03-04 10:35:00|2805.64|2805.64|2799.98|2799.98|2806.79|2806.79|2798.01|2798.01|0
1614854400000|2021-03-04 10:40:00|2800.48|2800.48|2800.47|2800.47|2801.34|2801.34|2797.46|2797.46|0
1614854700000|2021-03-04 10:45:00|2800.45|2800.45|2805.24|2805.24|2805.24|2805.24|2799.14|2799.14|0
1614855000000|2021-03-04 10:50:00|2805.22|2805.22|2809.18|2809.18|2809.18|2809.18|2804.52|2804.52|0
1614855300000|2021-03-04 10:55:00|2809.33|2809.33|2811.36|2811.36|2811.97|2811.97|2808.83|2808.83|0
1614855600000|2021-03-04 11:00:00|2810.86|2810.86|2812.97|2812.97|2813.86|2813.86|2809.72|2809.72|0
1614855900000|2021-03-04 11:05:00|2813.02|2813.02|2810.15|2810.15|2813.52|2813.52|2810.01|2810.01|0
1614856200000|2021-03-04 11:10:00|2810.49|2810.49|2801.16|2801.16|2810.49|2810.49|2800.94|2800.94|0
1614856500000|2021-03-04 11:15:00|2801.49|2801.49|2798.13|2798.13|2802.26|2802.26|2796.69|2796.69|0
1614856800000|2021-03-04 11:20:00|2798.08|2798.08|2798.38|2798.38|2799.21|2799.21|2796.06|2796.06|0
1614857100000|2021-03-04 11:25:00|2798.43|2798.43|2794.98|2794.98|2798.43|2798.43|2794.36|2794.36|0
1614857400000|2021-03-04 11:30:00|2795.38|2795.38|2796.54|2796.54|2796.97|2796.97|2794.36|2794.36|0
1614857700000|2021-03-04 11:35:00|2796.6|2796.6|2800.44|2800.44|2802.18|2802.18|2794.19|2794.19|0
1614858000000|2021-03-04 11:40:00|2800.45|2800.45|2796.82|2796.82|2800.95|2800.95|2796.33|2796.33|0
1614858300000|2021-03-04 11:45:00|2796.85|2796.85|2798.86|2798.86|2798.94|2798.94|2796.85|2796.85|0
1614858600000|2021-03-04 11:50:00|2798.8|2798.8|2806.42|2806.42|2806.7|2806.7|2798.53|2798.53|0
1614858900000|2021-03-04 11:55:00|2806.38|2806.38|2801.44|2801.44|2808.38|2808.38|2801.14|2801.14|0
1614859200000|2021-03-04 12:00:00|2801.77|2801.77|2809.33|2809.33|2809.33|2809.33|2801.19|2801.19|0
1614859500000|2021-03-04 12:05:00|2809.34|2809.34|2807.41|2807.41|2810.5|2810.5|2806.96|2806.96|0
1614859800000|2021-03-04 12:10:00|2807.44|2807.44|2810.5|2810.5|2810.5|2810.5|2807.44|2807.44|0
1614860100000|2021-03-04 12:15:00|2810.44|2810.44|2810.81|2810.81|2812.29|2812.29|2809.79|2809.79|0
1614860400000|2021-03-04 12:20:00|2810.8|2810.8|2809.92|2809.92|2810.91|2810.91|2808.17|2808.17|0
1614860700000|2021-03-04 12:25:00|2809.88|2809.88|2813.64|2813.64|2813.92|2813.92|2809.21|2809.21|0
1614861000000|2021-03-04 12:30:00|2813.47|2813.47|2809.44|2809.44|2815.17|2815.17|2809.44|2809.44|0
1614861300000|2021-03-04 12:35:00|2809.5|2809.5|2811.9|2811.9|2812.39|2812.39|2809.5|2809.5|0
1614861600000|2021-03-04 12:40:00|2811.94|2811.94|2812.12|2812.12|2813.93|2813.93|2811.94|2811.94|0
1614861900000|2021-03-04 12:45:00|2811.78|2811.78|2811.92|2811.92|2811.95|2811.95|2810.68|2810.68|0
1614862200000|2021-03-04 12:50:00|2811.86|2811.86|2809|2809|2811.86|2811.86|2806.46|2806.46|0
1614862500000|2021-03-04 12:55:00|2809.05|2809.05|2809.91|2809.91|2810.19|2810.19|2807.54|2807.54|0
1614862800000|2021-03-04 13:00:00|2809.97|2809.97|2809.27|2809.27|2809.97|2809.97|2809.01|2809.01|0
1614863100000|2021-03-04 13:05:00|2809.25|2809.25|2810.89|2810.89|2810.89|2810.89|2809.23|2809.23|0
1614863400000|2021-03-04 13:10:00|2810.84|2810.84|2812.57|2812.57|2812.77|2812.77|2810.81|2810.81|0
1614863700000|2021-03-04 13:15:00|2812.63|2812.63|2819.49|2819.49|2819.55|2819.55|2812.63|2812.63|0
1614864000000|2021-03-04 13:20:00|2819.46|2819.46|2820.46|2820.46|2820.53|2820.53|2818.4|2818.4|0
1614864300000|2021-03-04 13:25:00|2820.4|2820.4|2817.15|2817.15|2820.4|2820.4|2816.38|2816.38|0
1614864600000|2021-03-04 13:30:00|2817.32|2817.32|2817.96|2817.96|2821.16|2821.16|2817.19|2817.19|0
1614864900000|2021-03-04 13:35:00|2817.92|2817.92|2818.52|2818.52|2819.13|2819.13|2817.18|2817.18|0
1614865200000|2021-03-04 13:40:00|2818.48|2818.48|2820.73|2820.73|2822.71|2822.71|2817.73|2817.73|0
1614865500000|2021-03-04 13:45:00|2820.72|2820.72|2814.19|2814.19|2821.29|2821.29|2814.03|2814.03|0
1614865800000|2021-03-04 13:50:00|2814.01|2814.01|2815.08|2815.08|2815.08|2815.08|2812.83|2812.83|0
1614866100000|2021-03-04 13:55:00|2815.05|2815.05|2818.78|2818.78|2819.01|2819.01|2814.81|2814.81|0
1614866400000|2021-03-04 14:00:00|2818.95|2818.95|2819.19|2819.19|2820.36|2820.36|2818.02|2818.02|0
1614866700000|2021-03-04 14:05:00|2819.31|2819.31|2821.01|2821.01|2823.48|2823.48|2819.31|2819.31|0
1614867000000|2021-03-04 14:10:00|2820.97|2820.97|2818.6|2818.6|2821.39|2821.39|2817.79|2817.79|0
1614867300000|2021-03-04 14:15:00|2818.54|2818.54|2818.35|2818.35|2820.78|2820.78|2817.18|2817.18|0
1614867600000|2021-03-04 14:20:00|2818.18|2818.18|2817.08|2817.08|2818.5|2818.5|2816.28|2816.28|0
1614867900000|2021-03-04 14:25:00|2816.91|2816.91|2815.66|2815.66|2817.72|2817.72|2815.22|2815.22|0
1614868200000|2021-03-04 14:30:00|2815.61|2815.61|2815.76|2815.76|2816.89|2816.89|2811.4|2811.4|0
1614868500000|2021-03-04 14:35:00|2815.82|2815.82|2819.13|2819.13|2820.6|2820.6|2815.82|2815.82|0
1614868800000|2021-03-04 14:40:00|2819|2819|2819.38|2819.38|2819.95|2819.95|2816.35|2816.35|0
1614869100000|2021-03-04 14:45:00|2819.55|2819.55|2808.96|2808.96|2819.74|2819.74|2808.96|2808.96|0
1614869400000|2021-03-04 14:50:00|2808.95|2808.95|2811.16|2811.16|2811.7|2811.7|2803.77|2803.77|0
1614869700000|2021-03-04 14:55:00|2811.23|2811.23|2811.91|2811.91|2812.61|2812.61|2808.29|2808.29|0
1614870000000|2021-03-04 15:00:00|2811.74|2811.74|2801.8|2801.8|2813.42|2813.42|2801.8|2801.8|0
1614870300000|2021-03-04 15:05:00|2801.79|2801.79|2795.83|2795.83|2801.93|2801.93|2795.56|2795.56|0
1614870600000|2021-03-04 15:10:00|2795.8|2795.8|2796.48|2796.48|2796.68|2796.68|2790.92|2790.92|0
1614870900000|2021-03-04 15:15:00|2796.64|2796.64|2792.48|2792.48|2797.12|2797.12|2792.48|2792.48|0
1614871200000|2021-03-04 15:20:00|2792.44|2792.44|2798.66|2798.66|2799.02|2799.02|2787.88|2787.88|0
1614871500000|2021-03-04 15:25:00|2798.78|2798.78|2794.48|2794.48|2798.99|2798.99|2792.68|2792.68|0
1614871800000|2021-03-04 15:30:00|2794.37|2794.37|2791.41|2791.41|2795.9|2795.9|2788.05|2788.05|0
1614872100000|2021-03-04 15:35:00|2791.29|2791.29|2791.02|2791.02|2794.4|2794.4|2789.19|2789.19|0
1614872400000|2021-03-04 15:40:00|2791.1|2791.1|2790.81|2790.81|2793.63|2793.63|2786.86|2786.86|0
1614872700000|2021-03-04 15:45:00|2790.64|2790.64|2789.29|2789.29|2793.16|2793.16|2787.07|2787.07|0
1614873000000|2021-03-04 15:50:00|2789.32|2789.32|2785.01|2785.01|2792.97|2792.97|2783.48|2783.48|0
1614873300000|2021-03-04 15:55:00|2784.95|2784.95|2790.41|2790.41|2792.04|2792.04|2784.95|2784.95|0
1614873600000|2021-03-04 16:00:00|2790.38|2790.38|2793.28|2793.28|2795.39|2795.39|2790.15|2790.15|0
1614873900000|2021-03-04 16:05:00|2793.34|2793.34|2799.85|2799.85|2799.85|2799.85|2791.41|2791.41|0
1614874200000|2021-03-04 16:10:00|2799.96|2799.96|2798.9|2798.9|2803.45|2803.45|2797.78|2797.78|0
1614874500000|2021-03-04 16:15:00|2798.3|2798.3|2801.93|2801.93|2803.27|2803.27|2797.2|2797.2|0
1614874800000|2021-03-04 16:20:00|2801.43|2801.43|2804.88|2804.88|2804.88|2804.88|2800.87|2800.87|0
1614875100000|2021-03-04 16:25:00|2805.04|2805.04|2802.54|2802.54|2806.52|2806.52|2799.84|2799.84|0
1614932100000|2021-03-05 08:15:00|2792.08|2792.08|2785.66|2785.66|2792.08|2792.08|2782.4|2782.4|0
1614932400000|2021-03-05 08:20:00|2786.06|2786.06|2778.65|2778.65|2786.22|2786.22|2775.51|2775.51|0
1614932700000|2021-03-05 08:25:00|2778.14|2778.14|2786.34|2786.34|2787.94|2787.94|2776.59|2776.59|0
1614933000000|2021-03-05 08:30:00|2786.67|2786.67|2783.15|2783.15|2788.23|2788.23|2782.09|2782.09|0
1614933300000|2021-03-05 08:35:00|2782.98|2782.98|2783.32|2783.32|2785.62|2785.62|2777.92|2777.92|0
1614933600000|2021-03-05 08:40:00|2783.98|2783.98|2798.15|2798.15|2798.93|2798.93|2783.98|2783.98|0
1614933900000|2021-03-05 08:45:00|2798.49|2798.49|2809.74|2809.74|2810.1|2810.1|2796.59|2796.59|0
1614934200000|2021-03-05 08:50:00|2810.07|2810.07|2808.62|2808.62|2813.02|2813.02|2807.5|2807.5|0
1614934500000|2021-03-05 08:55:00|2808.69|2808.69|2810.16|2810.16|2814.03|2814.03|2804.72|2804.72|0
1614934800000|2021-03-05 09:00:00|2810|2810|2809.24|2809.24|2810|2810|2803.3|2803.3|0
1614935100000|2021-03-05 09:05:00|2809.28|2809.28|2817.82|2817.82|2820.14|2820.14|2809.28|2809.28|0
1614935400000|2021-03-05 09:10:00|2817.97|2817.97|2817.63|2817.63|2820.53|2820.53|2814.38|2814.38|0
1614935700000|2021-03-05 09:15:00|2817.67|2817.67|2823.96|2823.96|2824.2|2824.2|2817.25|2817.25|0
1614936000000|2021-03-05 09:20:00|2823.95|2823.95|2829.82|2829.82|2831.43|2831.43|2823.93|2823.93|0
1614936300000|2021-03-05 09:25:00|2829.66|2829.66|2836.28|2836.28|2837.4|2837.4|2829.21|2829.21|0
1614936600000|2021-03-05 09:30:00|2836.33|2836.33|2825.61|2825.61|2837.31|2837.31|2823.92|2823.92|0
1614936900000|2021-03-05 09:35:00|2825.56|2825.56|2834.45|2834.45|2834.63|2834.63|2824.69|2824.69|0
1614937200000|2021-03-05 09:40:00|2834.26|2834.26|2835.92|2835.92|2835.92|2835.92|2831.95|2831.95|0
1614937500000|2021-03-05 09:45:00|2835.86|2835.86|2839.7|2839.7|2840.1|2840.1|2834.44|2834.44|0
1614937800000|2021-03-05 09:50:00|2840.04|2840.04|2847.72|2847.72|2847.72|2847.72|2840.04|2840.04|0
1614938100000|2021-03-05 09:55:00|2847.89|2847.89|2861.05|2861.05|2861.13|2861.13|2847.89|2847.89|0
1614938400000|2021-03-05 10:00:00|2861.22|2861.22|2861.25|2861.25|2865.28|2865.28|2857.99|2857.99|0
1614938700000|2021-03-05 10:05:00|2861.14|2861.14|2859.79|2859.79|2862.7|2862.7|2858.25|2858.25|0
1614939000000|2021-03-05 10:10:00|2859.63|2859.63|2863.16|2863.16|2864.3|2864.3|2859.63|2859.63|0
1614939300000|2021-03-05 10:15:00|2863.18|2863.18|2866.91|2866.91|2867.7|2867.7|2863.18|2863.18|0
1614939600000|2021-03-05 10:20:00|2867.08|2867.08|2873.48|2873.48|2873.8|2873.8|2866.47|2866.47|0
1614939900000|2021-03-05 10:25:00|2873.37|2873.37|2873.45|2873.45|2874.9|2874.9|2870.49|2870.49|0
1614940200000|2021-03-05 10:30:00|2873.5|2873.5|2866.34|2866.34|2873.56|2873.56|2865.56|2865.56|0
1614940500000|2021-03-05 10:35:00|2866.17|2866.17|2868.15|2868.15|2868.35|2868.35|2864.15|2864.15|0
1614940800000|2021-03-05 10:40:00|2868.19|2868.19|2865.65|2865.65|2869.18|2869.18|2864.62|2864.62|0
1614941100000|2021-03-05 10:45:00|2865.54|2865.54|2865.48|2865.48|2866.3|2866.3|2864.1|2864.1|0
1614941400000|2021-03-05 10:50:00|2865.65|2865.65|2864.85|2864.85|2866.42|2866.42|2864.43|2864.43|0
1614941700000|2021-03-05 10:55:00|2864.74|2864.74|2865.61|2865.61|2867.96|2867.96|2863.95|2863.95|0
1614942000000|2021-03-05 11:00:00|2865.55|2865.55|2866.53|2866.53|2867.79|2867.79|2864.87|2864.87|0
1614942300000|2021-03-05 11:05:00|2866.49|2866.49|2866.55|2866.55|2866.96|2866.96|2864.73|2864.73|0
1614942600000|2021-03-05 11:10:00|2866.72|2866.72|2871.01|2871.01|2871.01|2871.01|2866.39|2866.39|0
1614942900000|2021-03-05 11:15:00|2870.84|2870.84|2870.53|2870.53|2871.06|2871.06|2868.64|2868.64|0
1614943200000|2021-03-05 11:20:00|2870.31|2870.31|2865|2865|2870.31|2870.31|2863.66|2863.66|0
1614943500000|2021-03-05 11:25:00|2865.12|2865.12|2868.45|2868.45|2868.83|2868.83|2864.32|2864.32|0
1614943800000|2021-03-05 11:30:00|2868.12|2868.12|2874.04|2874.04|2874.28|2874.28|2867.19|2867.19|0
1614944100000|2021-03-05 11:35:00|2874.21|2874.21|2875.73|2875.73|2877.12|2877.12|2874.21|2874.21|0
1614944400000|2021-03-05 11:40:00|2875.79|2875.79|2876.02|2876.02|2877.08|2877.08|2875.28|2875.28|0
1614944700000|2021-03-05 11:45:00|2876.13|2876.13|2880.27|2880.27|2880.8|2880.8|2876.13|2876.13|0
1614945000000|2021-03-05 11:50:00|2880.21|2880.21|2880.25|2880.25|2881.43|2881.43|2879.31|2879.31|0
1614945300000|2021-03-05 11:55:00|2880.26|2880.26|2877.95|2877.95|2880.89|2880.89|2877.82|2877.82|0
1614945600000|2021-03-05 12:00:00|2877.77|2877.77|2878.86|2878.86|2881.7|2881.7|2877.59|2877.59|0
1614945900000|2021-03-05 12:05:00|2879.03|2879.03|2877.29|2877.29|2880.2|2880.2|2877.29|2877.29|0
1614946200000|2021-03-05 12:10:00|2877.21|2877.21|2875.79|2875.79|2878.33|2878.33|2874.61|2874.61|0
1614946500000|2021-03-05 12:15:00|2875.86|2875.86|2877.39|2877.39|2878.17|2878.17|2875.74|2875.74|0
1614946800000|2021-03-05 12:20:00|2878.38|2878.38|2878.77|2878.77|2878.77|2878.77|2877.26|2877.26|0
1614947100000|2021-03-05 12:25:00|2878.93|2878.93|2881.79|2881.79|2882.15|2882.15|2877.8|2877.8|0
1614947400000|2021-03-05 12:30:00|2882.01|2882.01|2881.83|2881.83|2883.13|2883.13|2881.61|2881.61|0
1614947700000|2021-03-05 12:35:00|2881.86|2881.86|2880.12|2880.12|2881.86|2881.86|2878.97|2878.97|0
1614948000000|2021-03-05 12:40:00|2880.15|2880.15|2879.23|2879.23|2880.73|2880.73|2877.29|2877.29|0
1614948300000|2021-03-05 12:45:00|2879.17|2879.17|2880.82|2880.82|2881.12|2881.12|2878.54|2878.54|0
1614948600000|2021-03-05 12:50:00|2880.77|2880.77|2880.64|2880.64|2880.77|2880.77|2877.51|2877.51|0
1614948900000|2021-03-05 12:55:00|2880.75|2880.75|2885.18|2885.18|2885.9|2885.9|2880.67|2880.67|0
1614949200000|2021-03-05 13:00:00|2885.01|2885.01|2882.11|2882.11|2885.27|2885.27|2881.99|2881.99|0
1614949500000|2021-03-05 13:05:00|2881.94|2881.94|2879.81|2879.81|2882.22|2882.22|2876.61|2876.61|0
1614949800000|2021-03-05 13:10:00|2879.75|2879.75|2876.34|2876.34|2879.75|2879.75|2874.5|2874.5|0
1614950100000|2021-03-05 13:15:00|2876.55|2876.55|2875.6|2875.6|2877.95|2877.95|2875.49|2875.49|0
1614950400000|2021-03-05 13:20:00|2875.1|2875.1|2877.94|2877.94|2879.45|2879.45|2874.87|2874.87|0
1614950700000|2021-03-05 13:25:00|2877.78|2877.78|2881|2881|2881.05|2881.05|2877.41|2877.41|0
1614951000000|2021-03-05 13:30:00|2881.33|2881.33|2881.59|2881.59|2881.59|2881.59|2874.49|2874.49|0
1614951300000|2021-03-05 13:35:00|2881.68|2881.68|2893.01|2893.01|2893.34|2893.34|2881.68|2881.68|0
1614951600000|2021-03-05 13:40:00|2892.48|2892.48|2903.62|2903.62|2904.4|2904.4|2891.5|2891.5|0
1614951900000|2021-03-05 13:45:00|2903.78|2903.78|2902.31|2902.31|2906.5|2906.5|2898.91|2898.91|0
1614952200000|2021-03-05 13:50:00|2901.98|2901.98|2905.58|2905.58|2906.49|2906.49|2899.58|2899.58|0
1614952500000|2021-03-05 13:55:00|2905.59|2905.59|2899.47|2899.47|2907.31|2907.31|2898.69|2898.69|0
1614952800000|2021-03-05 14:00:00|2899.39|2899.39|2905.37|2905.37|2905.57|2905.57|2898.32|2898.32|0
1614953100000|2021-03-05 14:05:00|2905.54|2905.54|2907.43|2907.43|2908.8|2908.8|2903.47|2903.47|0
1614953400000|2021-03-05 14:10:00|2907.4|2907.4|2906.92|2906.92|2907.52|2907.52|2902.78|2902.78|0
1614953700000|2021-03-05 14:15:00|2907.26|2907.26|2910.74|2910.74|2910.93|2910.93|2907.18|2907.18|0
1614954000000|2021-03-05 14:20:00|2910.77|2910.77|2908.02|2908.02|2912.54|2912.54|2907.71|2907.71|0
1614954300000|2021-03-05 14:25:00|2908.08|2908.08|2905.92|2905.92|2910.89|2910.89|2905.92|2905.92|0
1614954600000|2021-03-05 14:30:00|2905.86|2905.86|2903.97|2903.97|2905.86|2905.86|2891.07|2891.07|0
1614954900000|2021-03-05 14:35:00|2903.77|2903.77|2906.85|2906.85|2908.4|2908.4|2900.46|2900.46|0
1614955200000|2021-03-05 14:40:00|2906.39|2906.39|2901.85|2901.85|2906.95|2906.95|2900.08|2900.08|0
1614955500000|2021-03-05 14:45:00|2901.79|2901.79|2908.46|2908.46|2913.64|2913.64|2900.27|2900.27|0
1614955800000|2021-03-05 14:50:00|2908.44|2908.44|2904.84|2904.84|2910.64|2910.64|2903.27|2903.27|0
1614956100000|2021-03-05 14:55:00|2904.95|2904.95|2902.6|2902.6|2905.92|2905.92|2895.54|2895.54|0
1614956400000|2021-03-05 15:00:00|2902.77|2902.77|2901.57|2901.57|2902.77|2902.77|2898.43|2898.43|0
1614956700000|2021-03-05 15:05:00|2901.46|2901.46|2900.53|2900.53|2906.25|2906.25|2900.53|2900.53|0
1614957000000|2021-03-05 15:10:00|2900.25|2900.25|2893.17|2893.17|2901.73|2901.73|2891.29|2891.29|0
1614957300000|2021-03-05 15:15:00|2893|2893|2890.23|2890.23|2894.63|2894.63|2888.78|2888.78|0
1614957600000|2021-03-05 15:20:00|2890.62|2890.62|2890.41|2890.41|2891.92|2891.92|2882.8|2882.8|0
1614957900000|2021-03-05 15:25:00|2891.25|2891.25|2893.74|2893.74|2896.44|2896.44|2891.25|2891.25|0
1614958200000|2021-03-05 15:30:00|2893.18|2893.18|2882.25|2882.25|2898.04|2898.04|2882.02|2882.02|0
1614958500000|2021-03-05 15:35:00|2882.42|2882.42|2883.12|2883.12|2889.57|2889.57|2880.62|2880.62|0
1614958800000|2021-03-05 15:40:00|2882.89|2882.89|2884.66|2884.66|2886.73|2886.73|2881.41|2881.41|0
1614959100000|2021-03-05 15:45:00|2884.83|2884.83|2884.09|2884.09|2886.24|2886.24|2881.96|2881.96|0
1614959400000|2021-03-05 15:50:00|2884.2|2884.2|2881.87|2881.87|2891.73|2891.73|2881.81|2881.81|0
1614959700000|2021-03-05 15:55:00|2881.81|2881.81|2869.52|2869.52|2882.96|2882.96|2868.85|2868.85|0
1614960000000|2021-03-05 16:00:00|2869.36|2869.36|2871|2871|2873.15|2873.15|2865.27|2865.27|0
1614960300000|2021-03-05 16:05:00|2870.66|2870.66|2867.94|2867.94|2871.45|2871.45|2865.92|2865.92|0
1614960600000|2021-03-05 16:10:00|2867.97|2867.97|2866.66|2866.66|2869.68|2869.68|2864.38|2864.38|0
1614960900000|2021-03-05 16:15:00|2866.7|2866.7|2860.46|2860.46|2868.37|2868.37|2858.76|2858.76|0
1614961200000|2021-03-05 16:20:00|2859.97|2859.97|2860.21|2860.21|2865.11|2865.11|2858.89|2858.89|0
1614961500000|2021-03-05 16:25:00|2860.24|2860.24|2851.13|2851.13|2860.28|2860.28|2848.25|2848.25|0
1615191300000|2021-03-08 08:15:00|2901.48|2901.48|2906.27|2906.27|2915.03|2915.03|2900.98|2900.98|0
1615191600000|2021-03-08 08:20:00|2905.77|2905.77|2906.09|2906.09|2908.39|2908.39|2903.96|2903.96|0
1615191900000|2021-03-08 08:25:00|2906.03|2906.03|2919.75|2919.75|2920.25|2920.25|2902.7|2902.7|0
1615192200000|2021-03-08 08:30:00|2919.42|2919.42|2915.55|2915.55|2919.42|2919.42|2911.91|2911.91|0
1615192500000|2021-03-08 08:35:00|2915.59|2915.59|2918.74|2918.74|2920.22|2920.22|2912.96|2912.96|0
1615192800000|2021-03-08 08:40:00|2918.46|2918.46|2921.9|2921.9|2923.09|2923.09|2917.89|2917.89|0
1615193100000|2021-03-08 08:45:00|2922.15|2922.15|2926.57|2926.57|2926.57|2926.57|2921.16|2921.16|0
1615193400000|2021-03-08 08:50:00|2926.78|2926.78|2935.03|2935.03|2935.82|2935.82|2926.78|2926.78|0
1615193700000|2021-03-08 08:55:00|2935.36|2935.36|2934.76|2934.76|2936.56|2936.56|2931.97|2931.97|0
1615194000000|2021-03-08 09:00:00|2934.94|2934.94|2933.09|2933.09|2935.72|2935.72|2931.71|2931.71|0
1615194300000|2021-03-08 09:05:00|2933.18|2933.18|2923.92|2923.92|2934.61|2934.61|2922.73|2922.73|0
1615194600000|2021-03-08 09:10:00|2924.04|2924.04|2918.65|2918.65|2927.22|2927.22|2917.05|2917.05|0
1615194900000|2021-03-08 09:15:00|2918.77|2918.77|2918.94|2918.94|2919.44|2919.44|2916.29|2916.29|0
1615195200000|2021-03-08 09:20:00|2918.87|2918.87|2910.75|2910.75|2918.87|2918.87|2908.39|2908.39|0
1615195500000|2021-03-08 09:25:00|2910.63|2910.63|2916.45|2916.45|2917.26|2917.26|2907.62|2907.62|0
1615195800000|2021-03-08 09:30:00|2916.74|2916.74|2921.89|2921.89|2922.6|2922.6|2912.87|2912.87|0
1615196100000|2021-03-08 09:35:00|2921.83|2921.83|2927.06|2927.06|2927.29|2927.29|2920.86|2920.86|0
1615196400000|2021-03-08 09:40:00|2926.89|2926.89|2930.93|2930.93|2931.96|2931.96|2926.37|2926.37|0
1615196700000|2021-03-08 09:45:00|2930.76|2930.76|2935.28|2935.28|2936.08|2936.08|2930.46|2930.46|0
1615197000000|2021-03-08 09:50:00|2935.26|2935.26|2934.23|2934.23|2935.93|2935.93|2930.78|2930.78|0
1615197300000|2021-03-08 09:55:00|2934.17|2934.17|2931.06|2931.06|2935.38|2935.38|2930.26|2930.26|0
1615197600000|2021-03-08 10:00:00|2931.01|2931.01|2934.02|2934.02|2935.64|2935.64|2929.64|2929.64|0
1615197900000|2021-03-08 10:05:00|2934.35|2934.35|2933.79|2933.79|2937.98|2937.98|2932.19|2932.19|0
1615198200000|2021-03-08 10:10:00|2933.73|2933.73|2930.82|2930.82|2934.81|2934.81|2928.16|2928.16|0
1615198500000|2021-03-08 10:15:00|2930.88|2930.88|2932.25|2932.25|2932.3|2932.3|2928.11|2928.11|0
1615198800000|2021-03-08 10:20:00|2932.42|2932.42|2934.29|2934.29|2937.25|2937.25|2932.42|2932.42|0
1615199100000|2021-03-08 10:25:00|2934.51|2934.51|2934.51|2934.51|2937.03|2937.03|2933.32|2933.32|0
1615199400000|2021-03-08 10:30:00|2934.4|2934.4|2938.24|2938.24|2938.77|2938.77|2933|2933|0
1615199700000|2021-03-08 10:35:00|2938.13|2938.13|2938.91|2938.91|2940.76|2940.76|2937.66|2937.66|0
1615200000000|2021-03-08 10:40:00|2939.25|2939.25|2937.71|2937.71|2939.27|2939.27|2935.76|2935.76|0
1615200300000|2021-03-08 10:45:00|2938.11|2938.11|2941.19|2941.19|2942.13|2942.13|2937.28|2937.28|0
1615200600000|2021-03-08 10:50:00|2941.14|2941.14|2945.95|2945.95|2947.94|2947.94|2941.07|2941.07|0
1615200900000|2021-03-08 10:55:00|2945.89|2945.89|2948.03|2948.03|2948.04|2948.04|2945.14|2945.14|0
1615201200000|2021-03-08 11:00:00|2948.12|2948.12|2948.98|2948.98|2951.52|2951.52|2947.85|2947.85|0
1615201500000|2021-03-08 11:05:00|2949.37|2949.37|2950.7|2950.7|2951.19|2951.19|2948.72|2948.72|0
1615201800000|2021-03-08 11:10:00|2950.53|2950.53|2948.54|2948.54|2952.39|2952.39|2947.53|2947.53|0
1615202100000|2021-03-08 11:15:00|2948.87|2948.87|2946.28|2946.28|2949.21|2949.21|2944.91|2944.91|0
1615202400000|2021-03-08 11:20:00|2946.45|2946.45|2945.69|2945.69|2946.45|2946.45|2942.98|2942.98|0
1615202700000|2021-03-08 11:25:00|2945.63|2945.63|2945.36|2945.36|2949.43|2949.43|2945.36|2945.36|0
1615203000000|2021-03-08 11:30:00|2945.13|2945.13|2949.05|2949.05|2949.05|2949.05|2942.81|2942.81|0
1615203300000|2021-03-08 11:35:00|2948.88|2948.88|2950.4|2950.4|2950.4|2950.4|2948.17|2948.17|0
1615203600000|2021-03-08 11:40:00|2950.34|2950.34|2949.65|2949.65|2951.89|2951.89|2948.17|2948.17|0
1615203900000|2021-03-08 11:45:00|2949.7|2949.7|2955.91|2955.91|2956.44|2956.44|2949.7|2949.7|0
1615204200000|2021-03-08 11:50:00|2955.85|2955.85|2956.32|2956.32|2956.52|2956.52|2953.82|2953.82|0
1615204500000|2021-03-08 11:55:00|2956.49|2956.49|2960.72|2960.72|2962.14|2962.14|2956.49|2956.49|0
1615204800000|2021-03-08 12:00:00|2960.69|2960.69|2953.04|2953.04|2964.17|2964.17|2950.73|2950.73|0
1615205100000|2021-03-08 12:05:00|2952.38|2952.38|2951.69|2951.69|2954.01|2954.01|2949.47|2949.47|0
1615205400000|2021-03-08 12:10:00|2951.73|2951.73|2950.91|2950.91|2956.29|2956.29|2950.83|2950.83|0
1615205700000|2021-03-08 12:15:00|2950.57|2950.57|2949.04|2949.04|2951.41|2951.41|2946.57|2946.57|0
1615206000000|2021-03-08 12:20:00|2949.1|2949.1|2948.63|2948.63|2949.37|2949.37|2947.48|2947.48|0
1615206300000|2021-03-08 12:25:00|2948.58|2948.58|2947.47|2947.47|2948.58|2948.58|2946.11|2946.11|0
1615206600000|2021-03-08 12:30:00|2947.35|2947.35|2946.81|2946.81|2949.78|2949.78|2945.57|2945.57|0
1615206900000|2021-03-08 12:35:00|2946.83|2946.83|2944.96|2944.96|2947.5|2947.5|2944.24|2944.24|0
1615207200000|2021-03-08 12:40:00|2945.07|2945.07|2939.95|2939.95|2945.07|2945.07|2939.92|2939.92|0
1615207500000|2021-03-08 12:45:00|2940.12|2940.12|2937.1|2937.1|2940.79|2940.79|2935.85|2935.85|0
1615207800000|2021-03-08 12:50:00|2937.26|2937.26|2939.79|2939.79|2939.89|2939.89|2934.89|2934.89|0
1615208100000|2021-03-08 12:55:00|2938.88|2938.88|2933.71|2933.71|2939.29|2939.29|2932.61|2932.61|0
1615208400000|2021-03-08 13:00:00|2933.94|2933.94|2923.24|2923.24|2934.48|2934.48|2922.85|2922.85|0
1615208700000|2021-03-08 13:05:00|2923.33|2923.33|2929.97|2929.97|2929.97|2929.97|2922.33|2922.33|0
1615209000000|2021-03-08 13:10:00|2930.08|2930.08|2931.7|2931.7|2931.91|2931.91|2928.8|2928.8|0
1615209300000|2021-03-08 13:15:00|2931.73|2931.73|2933.49|2933.49|2933.76|2933.76|2930.75|2930.75|0
1615209600000|2021-03-08 13:20:00|2933.99|2933.99|2933.19|2933.19|2935.22|2935.22|2932.74|2932.74|0
1615209900000|2021-03-08 13:25:00|2933.15|2933.15|2934.09|2934.09|2935.18|2935.18|2932.74|2932.74|0
1615210200000|2021-03-08 13:30:00|2934.36|2934.36|2939.63|2939.63|2939.63|2939.63|2933.25|2933.25|0
1615210500000|2021-03-08 13:35:00|2939.8|2939.8|2936.8|2936.8|2939.8|2939.8|2936.19|2936.19|0
1615210800000|2021-03-08 13:40:00|2936.74|2936.74|2942.55|2942.55|2943.48|2943.48|2936.58|2936.58|0
1615211100000|2021-03-08 13:45:00|2942.38|2942.38|2942.11|2942.11|2943.05|2943.05|2941.07|2941.07|0
1615211400000|2021-03-08 13:50:00|2942.15|2942.15|2941.97|2941.97|2942.72|2942.72|2938.57|2938.57|0
1615211700000|2021-03-08 13:55:00|2941.93|2941.93|2942.31|2942.31|2944.15|2944.15|2940.94|2940.94|0
1615212000000|2021-03-08 14:00:00|2942.43|2942.43|2942.46|2942.46|2943.13|2943.13|2939.13|2939.13|0
1615212300000|2021-03-08 14:05:00|2942.44|2942.44|2943.82|2943.82|2945.1|2945.1|2942.44|2942.44|0
1615212600000|2021-03-08 14:10:00|2943.66|2943.66|2945.74|2945.74|2948.45|2948.45|2943.02|2943.02|0
1615212900000|2021-03-08 14:15:00|2945.98|2945.98|2945.76|2945.76|2947.05|2947.05|2944.61|2944.61|0
1615213200000|2021-03-08 14:20:00|2945.83|2945.83|2945.62|2945.62|2946.17|2946.17|2943.96|2943.96|0
1615213500000|2021-03-08 14:25:00|2945.65|2945.65|2945.68|2945.68|2947.39|2947.39|2944.86|2944.86|0
1615213800000|2021-03-08 14:30:00|2945.74|2945.74|2932.81|2932.81|2946.37|2946.37|2932.32|2932.32|0
1615214100000|2021-03-08 14:35:00|2932.98|2932.98|2950.08|2950.08|2950.7|2950.7|2932.41|2932.41|0
1615214400000|2021-03-08 14:40:00|2950.01|2950.01|2954.57|2954.57|2955.21|2955.21|2948.7|2948.7|0
1615214700000|2021-03-08 14:45:00|2954.66|2954.66|2947.92|2947.92|2956.45|2956.45|2947.92|2947.92|0
1615215000000|2021-03-08 14:50:00|2947.75|2947.75|2949.88|2949.88|2953.46|2953.46|2946.47|2946.47|0
1615215300000|2021-03-08 14:55:00|2949.05|2949.05|2945.58|2945.58|2952.32|2952.32|2940.84|2940.84|0
1615215600000|2021-03-08 15:00:00|2945.55|2945.55|2943.23|2943.23|2948.72|2948.72|2939.52|2939.52|0
1615215900000|2021-03-08 15:05:00|2943.56|2943.56|2946.49|2946.49|2949.09|2949.09|2943.56|2943.56|0
1615216200000|2021-03-08 15:10:00|2946.6|2946.6|2947.77|2947.77|2948.21|2948.21|2943.08|2943.08|0
1615216500000|2021-03-08 15:15:00|2948.1|2948.1|2948.46|2948.46|2949.21|2949.21|2943.72|2943.72|0
1615216800000|2021-03-08 15:20:00|2948.23|2948.23|2945.53|2945.53|2950.87|2950.87|2944.98|2944.98|0
1615217100000|2021-03-08 15:25:00|2946.2|2946.2|2949.51|2949.51|2951.47|2951.47|2946.14|2946.14|0
1615217400000|2021-03-08 15:30:00|2949.65|2949.65|2954.22|2954.22|2955.81|2955.81|2949.65|2949.65|0
1615217700000|2021-03-08 15:35:00|2954.33|2954.33|2958.75|2958.75|2958.75|2958.75|2952.42|2952.42|0
1615218000000|2021-03-08 15:40:00|2958.52|2958.52|2962.97|2962.97|2967.22|2967.22|2958.52|2958.52|0
1615218300000|2021-03-08 15:45:00|2963.13|2963.13|2960.78|2960.78|2964.18|2964.18|2958.9|2958.9|0
1615218600000|2021-03-08 15:50:00|2960.69|2960.69|2965.1|2965.1|2966.51|2966.51|2960.69|2960.69|0
1615218900000|2021-03-08 15:55:00|2965.16|2965.16|2964.3|2964.3|2968.63|2968.63|2963.68|2963.68|0
1615219200000|2021-03-08 16:00:00|2964.13|2964.13|2962.76|2962.76|2965.17|2965.17|2962.51|2962.51|0
1615219500000|2021-03-08 16:05:00|2962.59|2962.59|2961.73|2961.73|2964.77|2964.77|2960.58|2960.58|0
1615219800000|2021-03-08 16:10:00|2961.9|2961.9|2960.33|2960.33|2963.65|2963.65|2960.26|2960.26|0
1615220100000|2021-03-08 16:15:00|2960.45|2960.45|2961.43|2961.43|2961.77|2961.77|2959.4|2959.4|0
1615220400000|2021-03-08 16:20:00|2961.32|2961.32|2966.74|2966.74|2967.66|2967.66|2961.32|2961.32|0
1615220700000|2021-03-08 16:25:00|2966.63|2966.63|2967.83|2967.83|2968.31|2968.31|2965.22|2965.22|0
1615277700000|2021-03-09 08:15:00|2948.72|2948.72|2944.47|2944.47|2948.72|2948.72|2938.63|2938.63|0
1615278000000|2021-03-09 08:20:00|2944.49|2944.49|2949.75|2949.75|2952.05|2952.05|2944.49|2944.49|0
1615278300000|2021-03-09 08:25:00|2950.08|2950.08|2951.11|2951.11|2955.11|2955.11|2949.69|2949.69|0
1615278600000|2021-03-09 08:30:00|2951.15|2951.15|2954.1|2954.1|2962.26|2962.26|2950.81|2950.81|0
1615278900000|2021-03-09 08:35:00|2953.98|2953.98|2945.17|2945.17|2953.98|2953.98|2945.06|2945.06|0
1615279200000|2021-03-09 08:40:00|2945.26|2945.26|2944.26|2944.26|2946.8|2946.8|2943.42|2943.42|0
1615279500000|2021-03-09 08:45:00|2944.37|2944.37|2942.93|2942.93|2947.32|2947.32|2941.38|2941.38|0
1615279800000|2021-03-09 08:50:00|2941.93|2941.93|2944.94|2944.94|2946.75|2946.75|2941.93|2941.93|0
1615280100000|2021-03-09 08:55:00|2945.66|2945.66|2949|2949|2950.83|2950.83|2945.66|2945.66|0
1615280400000|2021-03-09 09:00:00|2948.71|2948.71|2944.38|2944.38|2948.71|2948.71|2942.71|2942.71|0
1615280700000|2021-03-09 09:05:00|2944.61|2944.61|2943.78|2943.78|2947.82|2947.82|2943.45|2943.45|0
1615281000000|2021-03-09 09:10:00|2943.77|2943.77|2944.88|2944.88|2946.08|2946.08|2942.39|2942.39|0
1615281300000|2021-03-09 09:15:00|2944.72|2944.72|2944.48|2944.48|2946.54|2946.54|2943.44|2943.44|0
1615281600000|2021-03-09 09:20:00|2944.71|2944.71|2945.45|2945.45|2945.62|2945.62|2942.09|2942.09|0
1615281900000|2021-03-09 09:25:00|2945.95|2945.95|2940.68|2940.68|2946.2|2946.2|2940.68|2940.68|0
1615282200000|2021-03-09 09:30:00|2940.72|2940.72|2936.09|2936.09|2940.98|2940.98|2935.29|2935.29|0
1615282500000|2021-03-09 09:35:00|2936.18|2936.18|2934.89|2934.89|2936.78|2936.78|2933.62|2933.62|0
1615282800000|2021-03-09 09:40:00|2935.14|2935.14|2936.28|2936.28|2938.39|2938.39|2935.14|2935.14|0
1615283100000|2021-03-09 09:45:00|2936.45|2936.45|2938.46|2938.46|2939.63|2939.63|2936.22|2936.22|0
1615283400000|2021-03-09 09:50:00|2938.41|2938.41|2934.32|2934.32|2938.41|2938.41|2933.88|2933.88|0
1615283700000|2021-03-09 09:55:00|2934.33|2934.33|2938.68|2938.68|2939.5|2939.5|2934.33|2934.33|0
1615284000000|2021-03-09 10:00:00|2938.34|2938.34|2941.34|2941.34|2945.69|2945.69|2937.64|2937.64|0
1615284300000|2021-03-09 10:05:00|2941.47|2941.47|2942.4|2942.4|2946.43|2946.43|2941.35|2941.35|0
1615284600000|2021-03-09 10:10:00|2942.35|2942.35|2943.37|2943.37|2944.11|2944.11|2940.22|2940.22|0
1615284900000|2021-03-09 10:15:00|2943.34|2943.34|2939.24|2939.24|2943.96|2943.96|2938.77|2938.77|0
1615285200000|2021-03-09 10:20:00|2939.13|2939.13|2934.99|2934.99|2939.66|2939.66|2934.56|2934.56|0
1615285500000|2021-03-09 10:25:00|2935.16|2935.16|2936.2|2936.2|2936.67|2936.67|2934.97|2934.97|0
1615285800000|2021-03-09 10:30:00|2936.32|2936.32|2941.03|2941.03|2941.29|2941.29|2936.32|2936.32|0
1615286100000|2021-03-09 10:35:00|2941.04|2941.04|2940.77|2940.77|2941.82|2941.82|2939.49|2939.49|0
1615286400000|2021-03-09 10:40:00|2940.94|2940.94|2939.83|2939.83|2940.94|2940.94|2939.11|2939.11|0
1615286700000|2021-03-09 10:45:00|2939.89|2939.89|2939.17|2939.17|2940.93|2940.93|2938.75|2938.75|0
1615287000000|2021-03-09 10:50:00|2939.34|2939.34|2939.52|2939.52|2939.81|2939.81|2937.52|2937.52|0
1615287300000|2021-03-09 10:55:00|2939.53|2939.53|2938.01|2938.01|2939.53|2939.53|2937.55|2937.55|0
1615287600000|2021-03-09 11:00:00|2937.95|2937.95|2941.38|2941.38|2942.26|2942.26|2937.56|2937.56|0
1615287900000|2021-03-09 11:05:00|2941.71|2941.71|2944.12|2944.12|2946.02|2946.02|2941.2|2941.2|0
1615288200000|2021-03-09 11:10:00|2944.24|2944.24|2945.49|2945.49|2947.19|2947.19|2944.14|2944.14|0
1615288500000|2021-03-09 11:15:00|2945.54|2945.54|2944.98|2944.98|2946.52|2946.52|2944.32|2944.32|0
1615288800000|2021-03-09 11:20:00|2944.48|2944.48|2945.24|2945.24|2947.02|2947.02|2944.48|2944.48|0
1615289100000|2021-03-09 11:25:00|2945.18|2945.18|2944.53|2944.53|2945.29|2945.29|2942.65|2942.65|0
1615289400000|2021-03-09 11:30:00|2944.98|2944.98|2944.33|2944.33|2947.68|2947.68|2943.83|2943.83|0
1615289700000|2021-03-09 11:35:00|2944.27|2944.27|2942.29|2942.29|2945.53|2945.53|2939.55|2939.55|0
1615290000000|2021-03-09 11:40:00|2942.28|2942.28|2940.51|2940.51|2942.28|2942.28|2938.91|2938.91|0
1615290300000|2021-03-09 11:45:00|2940.45|2940.45|2940.17|2940.17|2943|2943|2940.17|2940.17|0
1615290600000|2021-03-09 11:50:00|2940.22|2940.22|2938.44|2938.44|2940.79|2940.79|2938.03|2938.03|0
1615290900000|2021-03-09 11:55:00|2938.46|2938.46|2939.32|2939.32|2940.4|2940.4|2938.37|2938.37|0
1615291200000|2021-03-09 12:00:00|2939.43|2939.43|2936.42|2936.42|2939.59|2939.59|2935.43|2935.43|0
1615291500000|2021-03-09 12:05:00|2936.43|2936.43|2936.05|2936.05|2937.58|2937.58|2936.05|2936.05|0
1615291800000|2021-03-09 12:10:00|2936.01|2936.01|2934.26|2934.26|2936.01|2936.01|2934.03|2934.03|0
1615292100000|2021-03-09 12:15:00|2934.2|2934.2|2933.38|2933.38|2934.21|2934.21|2931.24|2931.24|0
1615292400000|2021-03-09 12:20:00|2933.44|2933.44|2931.57|2931.57|2933.55|2933.55|2931.47|2931.47|0
1615292700000|2021-03-09 12:25:00|2931.74|2931.74|2924.51|2924.51|2932.28|2932.28|2923.84|2923.84|0
1615293000000|2021-03-09 12:30:00|2924.34|2924.34|2918.07|2918.07|2924.34|2924.34|2917.55|2917.55|0
1615293300000|2021-03-09 12:35:00|2917.9|2917.9|2913.04|2913.04|2918.32|2918.32|2911.12|2911.12|0
1615293600000|2021-03-09 12:40:00|2912.81|2912.81|2914.08|2914.08|2916.15|2916.15|2912.3|2912.3|0
1615293900000|2021-03-09 12:45:00|2913.58|2913.58|2910.53|2910.53|2915.45|2915.45|2910.15|2910.15|0
1615294200000|2021-03-09 12:50:00|2910.64|2910.64|2911.71|2911.71|2913.38|2913.38|2910.23|2910.23|0
1615294500000|2021-03-09 12:55:00|2911.21|2911.21|2912.46|2912.46|2913.35|2913.35|2910.95|2910.95|0
1615294800000|2021-03-09 13:00:00|2912.41|2912.41|2909.36|2909.36|2912.84|2912.84|2908.75|2908.75|0
1615295100000|2021-03-09 13:05:00|2909.35|2909.35|2908.35|2908.35|2909.43|2909.43|2907.75|2907.75|0
1615295400000|2021-03-09 13:10:00|2908.39|2908.39|2908.88|2908.88|2910.68|2910.68|2907.13|2907.13|0
1615295700000|2021-03-09 13:15:00|2908.8|2908.8|2904.3|2904.3|2908.8|2908.8|2903.56|2903.56|0
1615296000000|2021-03-09 13:20:00|2904.48|2904.48|2902.37|2902.37|2905.54|2905.54|2900.33|2900.33|0
1615296300000|2021-03-09 13:25:00|2902.26|2902.26|2905.47|2905.47|2905.47|2905.47|2901.51|2901.51|0
1615296600000|2021-03-09 13:30:00|2905.45|2905.45|2902.67|2902.67|2905.46|2905.46|2902.42|2902.42|0
1615296900000|2021-03-09 13:35:00|2902.56|2902.56|2904.48|2904.48|2905.24|2905.24|2901.69|2901.69|0
1615297200000|2021-03-09 13:40:00|2904.53|2904.53|2908.67|2908.67|2908.75|2908.75|2904.42|2904.42|0
1615297500000|2021-03-09 13:45:00|2908.39|2908.39|2913.83|2913.83|2913.83|2913.83|2908.39|2908.39|0
1615297800000|2021-03-09 13:50:00|2914|2914|2914.87|2914.87|2915.94|2915.94|2913.56|2913.56|0
1615298100000|2021-03-09 13:55:00|2915.21|2915.21|2915.83|2915.83|2917.74|2917.74|2912.57|2912.57|0
1615298400000|2021-03-09 14:00:00|2915.91|2915.91|2914.48|2914.48|2918.72|2918.72|2913.66|2913.66|0
1615298700000|2021-03-09 14:05:00|2914.44|2914.44|2912.82|2912.82|2914.44|2914.44|2911.54|2911.54|0
1615299000000|2021-03-09 14:10:00|2912.77|2912.77|2913.57|2913.57|2913.7|2913.7|2909.91|2909.91|0
1615299300000|2021-03-09 14:15:00|2913.4|2913.4|2913.78|2913.78|2914.59|2914.59|2912.61|2912.61|0
1615299600000|2021-03-09 14:20:00|2913.95|2913.95|2912.41|2912.41|2915.15|2915.15|2912.41|2912.41|0
1615299900000|2021-03-09 14:25:00|2911.75|2911.75|2909.82|2909.82|2912.73|2912.73|2909.71|2909.71|0
1615300200000|2021-03-09 14:30:00|2909.48|2909.48|2899.45|2899.45|2911.55|2911.55|2898.16|2898.16|0
1615300500000|2021-03-09 14:35:00|2899.63|2899.63|2896.73|2896.73|2900.35|2900.35|2893.95|2893.95|0
1615300800000|2021-03-09 14:40:00|2897.07|2897.07|2897.42|2897.42|2898.8|2898.8|2894.96|2894.96|0
1615301100000|2021-03-09 14:45:00|2896.92|2896.92|2901.62|2901.62|2906.47|2906.47|2896.23|2896.23|0
1615301400000|2021-03-09 14:50:00|2901.45|2901.45|2901.76|2901.76|2904.79|2904.79|2897.39|2897.39|0
1615301700000|2021-03-09 14:55:00|2901.87|2901.87|2897.93|2897.93|2904.28|2904.28|2897.77|2897.77|0
1615302000000|2021-03-09 15:00:00|2897.98|2897.98|2897.01|2897.01|2902.44|2902.44|2896.09|2896.09|0
1615302300000|2021-03-09 15:05:00|2897.06|2897.06|2896.61|2896.61|2901.75|2901.75|2896.11|2896.11|0
1615302600000|2021-03-09 15:10:00|2896.5|2896.5|2891.09|2891.09|2897.36|2897.36|2891.09|2891.09|0
1615302900000|2021-03-09 15:15:00|2891.14|2891.14|2896.09|2896.09|2896.09|2896.09|2891.14|2891.14|0
1615303200000|2021-03-09 15:20:00|2896.14|2896.14|2894.39|2894.39|2897.9|2897.9|2894.3|2894.3|0
1615303500000|2021-03-09 15:25:00|2894.43|2894.43|2897.99|2897.99|2899.45|2899.45|2893.44|2893.44|0
1615303800000|2021-03-09 15:30:00|2898.1|2898.1|2904.87|2904.87|2905.55|2905.55|2897.95|2897.95|0
1615304100000|2021-03-09 15:35:00|2904.7|2904.7|2912.15|2912.15|2913.83|2913.83|2904.63|2904.63|0
1615304400000|2021-03-09 15:40:00|2912.12|2912.12|2909.26|2909.26|2913|2913|2907.96|2907.96|0
1615304700000|2021-03-09 15:45:00|2909.25|2909.25|2915.38|2915.38|2915.73|2915.73|2908.35|2908.35|0
1615305000000|2021-03-09 15:50:00|2915.49|2915.49|2921.06|2921.06|2921.88|2921.88|2915.43|2915.43|0
1615305300000|2021-03-09 15:55:00|2920.95|2920.95|2919.67|2919.67|2921.7|2921.7|2919.67|2919.67|0
1615305600000|2021-03-09 16:00:00|2919.17|2919.17|2922.7|2922.7|2924.59|2924.59|2919.17|2919.17|0
1615305900000|2021-03-09 16:05:00|2922.64|2922.64|2921.89|2921.89|2923.88|2923.88|2920.56|2920.56|0
1615306200000|2021-03-09 16:10:00|2921.75|2921.75|2922.64|2922.64|2923.38|2923.38|2920.7|2920.7|0
1615306500000|2021-03-09 16:15:00|2922.87|2922.87|2923.43|2923.43|2923.91|2923.91|2921.88|2921.88|0
1615306800000|2021-03-09 16:20:00|2923.49|2923.49|2924.72|2924.72|2925.72|2925.72|2923.44|2923.44|0
1615307100000|2021-03-09 16:25:00|2924.83|2924.83|2922.29|2922.29|2925.28|2925.28|2922.29|2922.29|0
1615364100000|2021-03-10 08:15:00|2905.11|2905.11|2906.7|2906.7|2906.7|2906.7|2900.22|2900.22|0
1615364400000|2021-03-10 08:20:00|2906.53|2906.53|2902.03|2902.03|2906.7|2906.7|2896.6|2896.6|0
1615364700000|2021-03-10 08:25:00|2901.98|2901.98|2902.23|2902.23|2903.32|2903.32|2899.08|2899.08|0
1615365000000|2021-03-10 08:30:00|2902.19|2902.19|2905.99|2905.99|2906|2906|2900.27|2900.27|0
1615365300000|2021-03-10 08:35:00|2905.76|2905.76|2906.96|2906.96|2907.93|2907.93|2902.9|2902.9|0
1615365600000|2021-03-10 08:40:00|2906.91|2906.91|2914.61|2914.61|2914.61|2914.61|2905.71|2905.71|0
1615365900000|2021-03-10 08:45:00|2914.94|2914.94|2910.49|2910.49|2915.16|2915.16|2907.8|2907.8|0
1615366200000|2021-03-10 08:50:00|2910.82|2910.82|2911.95|2911.95|2913.12|2913.12|2910.29|2910.29|0
1615366500000|2021-03-10 08:55:00|2911.9|2911.9|2913.09|2913.09|2916.16|2916.16|2911.34|2911.34|0
1615366800000|2021-03-10 09:00:00|2913.03|2913.03|2913.03|2913.03|2916.09|2916.09|2910.98|2910.98|0
1615367100000|2021-03-10 09:05:00|2913.08|2913.08|2915.14|2915.14|2917.92|2917.92|2912.28|2912.28|0
1615367400000|2021-03-10 09:10:00|2914.3|2914.3|2922.06|2922.06|2922.16|2922.16|2912.34|2912.34|0
1615367700000|2021-03-10 09:15:00|2922.17|2922.17|2919.31|2919.31|2923.34|2923.34|2919.27|2919.27|0
1615368000000|2021-03-10 09:20:00|2919.14|2919.14|2918.09|2918.09|2919.51|2919.51|2917.31|2917.31|0
1615368300000|2021-03-10 09:25:00|2918.15|2918.15|2915.13|2915.13|2918.35|2918.35|2914.37|2914.37|0
1615368600000|2021-03-10 09:30:00|2915.29|2915.29|2914.01|2914.01|2917.45|2917.45|2913.84|2913.84|0
1615368900000|2021-03-10 09:35:00|2913.99|2913.99|2915.97|2915.97|2916.44|2916.44|2911.91|2911.91|0
1615369200000|2021-03-10 09:40:00|2915.8|2915.8|2913.53|2913.53|2916.17|2916.17|2912.17|2912.17|0
1615369500000|2021-03-10 09:45:00|2913.36|2913.36|2911.33|2911.33|2914.53|2914.53|2909.68|2909.68|0
1615369800000|2021-03-10 09:50:00|2911.66|2911.66|2916.22|2916.22|2916.6|2916.6|2911.66|2911.66|0
1615370100000|2021-03-10 09:55:00|2916.27|2916.27|2914.54|2914.54|2916.3|2916.3|2912.26|2912.26|0
1615370400000|2021-03-10 10:00:00|2914.04|2914.04|2913.81|2913.81|2914.73|2914.73|2913.09|2913.09|0
1615370700000|2021-03-10 10:05:00|2913.64|2913.64|2914.01|2914.01|2915.55|2915.55|2913.64|2913.64|0
1615371000000|2021-03-10 10:10:00|2914.07|2914.07|2916.12|2916.12|2918.15|2918.15|2914.07|2914.07|0
1615371300000|2021-03-10 10:15:00|2915.94|2915.94|2916.97|2916.97|2916.97|2916.97|2914.69|2914.69|0
1615371600000|2021-03-10 10:20:00|2916.8|2916.8|2914.71|2914.71|2917.92|2917.92|2914.71|2914.71|0
1615371900000|2021-03-10 10:25:00|2915.2|2915.2|2910.72|2910.72|2915.2|2915.2|2909.08|2909.08|0
1615372200000|2021-03-10 10:30:00|2910.78|2910.78|2914.94|2914.94|2914.94|2914.94|2910.52|2910.52|0
1615372500000|2021-03-10 10:35:00|2915.11|2915.11|2920.92|2920.92|2922.43|2922.43|2915.11|2915.11|0
1615372800000|2021-03-10 10:40:00|2920.42|2920.42|2922.58|2922.58|2922.74|2922.74|2919.85|2919.85|0
1615373100000|2021-03-10 10:45:00|2922.69|2922.69|2920.3|2920.3|2923.55|2923.55|2919.58|2919.58|0
1615373400000|2021-03-10 10:50:00|2919.97|2919.97|2919.62|2919.62|2920.24|2920.24|2917.61|2917.61|0
1615373700000|2021-03-10 10:55:00|2919.51|2919.51|2917.77|2917.77|2920.68|2920.68|2916.97|2916.97|0
1615374000000|2021-03-10 11:00:00|2917.82|2917.82|2918.62|2918.62|2919.7|2919.7|2915.38|2915.38|0
1615374300000|2021-03-10 11:05:00|2918.67|2918.67|2919.7|2919.7|2921|2921|2917.87|2917.87|0
1615374600000|2021-03-10 11:10:00|2919.81|2919.81|2919.92|2919.92|2920.58|2920.58|2918.97|2918.97|0
1615374900000|2021-03-10 11:15:00|2919.96|2919.96|2916.28|2916.28|2920.04|2920.04|2915.39|2915.39|0
1615375200000|2021-03-10 11:20:00|2916.21|2916.21|2911.26|2911.26|2917.02|2917.02|2909.76|2909.76|0
1615375500000|2021-03-10 11:25:00|2911.13|2911.13|2908.24|2908.24|2911.15|2911.15|2906.71|2906.71|0
1615375800000|2021-03-10 11:30:00|2908.2|2908.2|2905.03|2905.03|2908.27|2908.27|2905.03|2905.03|0
1615376100000|2021-03-10 11:35:00|2905.09|2905.09|2905.58|2905.58|2906.27|2906.27|2904.78|2904.78|0
1615376400000|2021-03-10 11:40:00|2905.52|2905.52|2902.33|2902.33|2905.99|2905.99|2902.24|2902.24|0
1615376700000|2021-03-10 11:45:00|2902.28|2902.28|2902.51|2902.51|2903.41|2903.41|2900.22|2900.22|0
1615377000000|2021-03-10 11:50:00|2902.18|2902.18|2904.46|2904.46|2905.02|2905.02|2902.18|2902.18|0
1615377300000|2021-03-10 11:55:00|2904.33|2904.33|2910.12|2910.12|2910.12|2910.12|2904.29|2904.29|0
1615377600000|2021-03-10 12:00:00|2910.17|2910.17|2907.54|2907.54|2910.72|2910.72|2906.55|2906.55|0
1615377900000|2021-03-10 12:05:00|2907.72|2907.72|2906.31|2906.31|2908.73|2908.73|2906.29|2906.29|0
1615378200000|2021-03-10 12:10:00|2906.32|2906.32|2909.52|2909.52|2909.52|2909.52|2906.31|2906.31|0
1615378500000|2021-03-10 12:15:00|2909.5|2909.5|2910.37|2910.37|2912.75|2912.75|2908.91|2908.91|0
1615378800000|2021-03-10 12:20:00|2910.54|2910.54|2910.22|2910.22|2911.03|2911.03|2908.52|2908.52|0
1615379100000|2021-03-10 12:25:00|2910.55|2910.55|2910.04|2910.04|2912.19|2912.19|2909.98|2909.98|0
1615379400000|2021-03-10 12:30:00|2909.71|2909.71|2908.82|2908.82|2910.79|2910.79|2908.78|2908.78|0
1615379700000|2021-03-10 12:35:00|2908.77|2908.77|2907.1|2907.1|2908.94|2908.94|2906.88|2906.88|0
1615380000000|2021-03-10 12:40:00|2907.16|2907.16|2907.71|2907.71|2909.06|2909.06|2907.16|2907.16|0
1615380300000|2021-03-10 12:45:00|2907.69|2907.69|2908.31|2908.31|2908.66|2908.66|2906.81|2906.81|0
1615380600000|2021-03-10 12:50:00|2908.29|2908.29|2906.42|2906.42|2908.52|2908.52|2905.55|2905.55|0
1615380900000|2021-03-10 12:55:00|2906.25|2906.25|2905.4|2905.4|2907|2907|2905.03|2905.03|0
1615381200000|2021-03-10 13:00:00|2905.63|2905.63|2905.94|2905.94|2907.41|2907.41|2904.1|2904.1|0
1615381500000|2021-03-10 13:05:00|2906.1|2906.1|2900.5|2900.5|2906.1|2906.1|2898.45|2898.45|0
1615381800000|2021-03-10 13:10:00|2900.58|2900.58|2902.35|2902.35|2903.39|2903.39|2900.58|2900.58|0
1615382100000|2021-03-10 13:15:00|2902.18|2902.18|2900.51|2900.51|2902.18|2902.18|2900.25|2900.25|0
1615382400000|2021-03-10 13:20:00|2900.47|2900.47|2900.81|2900.81|2901.12|2901.12|2899.19|2899.19|0
1615382700000|2021-03-10 13:25:00|2900.85|2900.85|2907.31|2907.31|2907.31|2907.31|2900.85|2900.85|0
1615383000000|2021-03-10 13:30:00|2907.37|2907.37|2900.91|2900.91|2911.41|2911.41|2900.85|2900.85|0
1615383300000|2021-03-10 13:35:00|2900.8|2900.8|2899.19|2899.19|2901.82|2901.82|2898.75|2898.75|0
1615383600000|2021-03-10 13:40:00|2899.13|2899.13|2900.67|2900.67|2901.26|2901.26|2896.76|2896.76|0
1615383900000|2021-03-10 13:45:00|2900.68|2900.68|2902.37|2902.37|2903.02|2903.02|2900.68|2900.68|0
1615384200000|2021-03-10 13:50:00|2903.21|2903.21|2900.92|2900.92|2904.14|2904.14|2900.75|2900.75|0
1615384500000|2021-03-10 13:55:00|2901.42|2901.42|2901.95|2901.95|2902.4|2902.4|2900.36|2900.36|0
1615384800000|2021-03-10 14:00:00|2902.12|2902.12|2902.76|2902.76|2903.57|2903.57|2900.06|2900.06|0
1615385100000|2021-03-10 14:05:00|2903.15|2903.15|2901.9|2901.9|2904.39|2904.39|2901.84|2901.84|0
1615385400000|2021-03-10 14:10:00|2902.06|2902.06|2903.41|2903.41|2905.05|2905.05|2901.02|2901.02|0
1615385700000|2021-03-10 14:15:00|2903.29|2903.29|2900.79|2900.79|2904.15|2904.15|2899.63|2899.63|0
1615386000000|2021-03-10 14:20:00|2901.02|2901.02|2902.52|2902.52|2902.64|2902.64|2899.54|2899.54|0
1615386300000|2021-03-10 14:25:00|2902.46|2902.46|2898.88|2898.88|2902.46|2902.46|2898.2|2898.2|0
1615386600000|2021-03-10 14:30:00|2898.71|2898.71|2899.71|2899.71|2905.6|2905.6|2892.9|2892.9|0
1615386900000|2021-03-10 14:35:00|2899.82|2899.82|2906.23|2906.23|2913.07|2913.07|2899.82|2899.82|0
1615387200000|2021-03-10 14:40:00|2906.29|2906.29|2910.44|2910.44|2912.99|2912.99|2905.41|2905.41|0
1615387500000|2021-03-10 14:45:00|2910.56|2910.56|2906.43|2906.43|2911.06|2911.06|2906.43|2906.43|0
1615387800000|2021-03-10 14:50:00|2906.54|2906.54|2905.33|2905.33|2906.55|2906.55|2902.24|2902.24|0
1615388100000|2021-03-10 14:55:00|2905.16|2905.16|2904.15|2904.15|2905.37|2905.37|2902.69|2902.69|0
1615388400000|2021-03-10 15:00:00|2904.19|2904.19|2902.23|2902.23|2905.91|2905.91|2900.42|2900.42|0
1615388700000|2021-03-10 15:05:00|2902.06|2902.06|2897.66|2897.66|2902.32|2902.32|2894.31|2894.31|0
1615389000000|2021-03-10 15:10:00|2897.45|2897.45|2895.12|2895.12|2899.64|2899.64|2894.58|2894.58|0
1615389300000|2021-03-10 15:15:00|2895.01|2895.01|2898.25|2898.25|2899.68|2899.68|2895.01|2895.01|0
1615389600000|2021-03-10 15:20:00|2898.28|2898.28|2893.73|2893.73|2898.65|2898.65|2893.43|2893.43|0
1615389900000|2021-03-10 15:25:00|2893.68|2893.68|2893.38|2893.38|2896.97|2896.97|2892.58|2892.58|0
1615390200000|2021-03-10 15:30:00|2893.34|2893.34|2904.04|2904.04|2904.04|2904.04|2892.78|2892.78|0
1615390500000|2021-03-10 15:35:00|2904.05|2904.05|2899.83|2899.83|2904.39|2904.39|2899.83|2899.83|0
1615390800000|2021-03-10 15:40:00|2899.87|2899.87|2903.27|2903.27|2904.53|2904.53|2899.87|2899.87|0
1615391100000|2021-03-10 15:45:00|2903.21|2903.21|2906.3|2906.3|2906.77|2906.77|2902.07|2902.07|0
1615391400000|2021-03-10 15:50:00|2906.13|2906.13|2904.88|2904.88|2906.24|2906.24|2902.01|2902.01|0
1615391700000|2021-03-10 15:55:00|2904.82|2904.82|2902.55|2902.55|2904.82|2904.82|2900.94|2900.94|0
1615392000000|2021-03-10 16:00:00|2902.42|2902.42|2901.64|2901.64|2905.05|2905.05|2901.61|2901.61|0
1615392300000|2021-03-10 16:05:00|2901.48|2901.48|2900.98|2900.98|2902.95|2902.95|2900.91|2900.91|0
1615392600000|2021-03-10 16:10:00|2900.81|2900.81|2904.49|2904.49|2904.49|2904.49|2900.19|2900.19|0
1615392900000|2021-03-10 16:15:00|2904.24|2904.24|2902.3|2902.3|2904.33|2904.33|2901.09|2901.09|0
1615393200000|2021-03-10 16:20:00|2902.46|2902.46|2901.71|2901.71|2903.16|2903.16|2901.04|2901.04|0
1615393500000|2021-03-10 16:25:00|2901.77|2901.77|2904.22|2904.22|2904.97|2904.97|2901.38|2901.38|0
1615450500000|2021-03-11 08:15:00|2848.19|2848.19|2841.25|2841.25|2848.74|2848.74|2837.92|2837.92|0
1615450800000|2021-03-11 08:20:00|2841.19|2841.19|2834.6|2834.6|2841.57|2841.57|2831.73|2831.73|0
1615451100000|2021-03-11 08:25:00|2834.44|2834.44|2838.31|2838.31|2844.33|2844.33|2834.44|2834.44|0
1615451400000|2021-03-11 08:30:00|2838.58|2838.58|2832.39|2832.39|2839.13|2839.13|2832.06|2832.06|0
1615451700000|2021-03-11 08:35:00|2833.16|2833.16|2830.98|2830.98|2833.16|2833.16|2826.78|2826.78|0
1615452000000|2021-03-11 08:40:00|2831.03|2831.03|2833.49|2833.49|2834.62|2834.62|2831.03|2831.03|0
1615452300000|2021-03-11 08:45:00|2833.45|2833.45|2824.64|2824.64|2833.45|2833.45|2824.64|2824.64|0
1615452600000|2021-03-11 08:50:00|2824.4|2824.4|2826.6|2826.6|2828.63|2828.63|2824.31|2824.31|0
1615452900000|2021-03-11 08:55:00|2826.95|2826.95|2828.4|2828.4|2832.21|2832.21|2825.85|2825.85|0
1615453200000|2021-03-11 09:00:00|2828.63|2828.63|2832.51|2832.51|2835.08|2835.08|2828.63|2828.63|0
1615453500000|2021-03-11 09:05:00|2831.77|2831.77|2826.28|2826.28|2831.78|2831.78|2825.15|2825.15|0
1615453800000|2021-03-11 09:10:00|2826.45|2826.45|2825.2|2825.2|2826.78|2826.78|2822.69|2822.69|0
1615454100000|2021-03-11 09:15:00|2825.26|2825.26|2829.45|2829.45|2831.63|2831.63|2825.01|2825.01|0
1615454400000|2021-03-11 09:20:00|2829.33|2829.33|2826.62|2826.62|2830.48|2830.48|2825.76|2825.76|0
1615454700000|2021-03-11 09:25:00|2826.57|2826.57|2820.84|2820.84|2827.77|2827.77|2820.84|2820.84|0
1615455000000|2021-03-11 09:30:00|2820.51|2820.51|2816.07|2816.07|2820.51|2820.51|2815.34|2815.34|0
1615455300000|2021-03-11 09:35:00|2816.01|2816.01|2814.87|2814.87|2816.95|2816.95|2811.23|2811.23|0
1615455600000|2021-03-11 09:40:00|2815.21|2815.21|2820.1|2820.1|2820.61|2820.61|2814.08|2814.08|0
1615455900000|2021-03-11 09:45:00|2819.99|2819.99|2817.47|2817.47|2820.66|2820.66|2816.93|2816.93|0
1615456200000|2021-03-11 09:50:00|2817.44|2817.44|2818.12|2818.12|2820.66|2820.66|2816.49|2816.49|0
1615456500000|2021-03-11 09:55:00|2818.2|2818.2|2818.34|2818.34|2818.49|2818.49|2813.07|2813.07|0
1615456800000|2021-03-11 10:00:00|2818.31|2818.31|2818.32|2818.32|2820.24|2820.24|2816.8|2816.8|0
1615457100000|2021-03-11 10:05:00|2818.1|2818.1|2814.76|2814.76|2819.3|2819.3|2814.76|2814.76|0
1615457400000|2021-03-11 10:10:00|2814.92|2814.92|2812.61|2812.61|2815.42|2815.42|2809.71|2809.71|0
1615457700000|2021-03-11 10:15:00|2812.22|2812.22|2810.28|2810.28|2813.02|2813.02|2809.84|2809.84|0
1615458000000|2021-03-11 10:20:00|2810.24|2810.24|2812.53|2812.53|2812.6|2812.6|2809.1|2809.1|0
1615458300000|2021-03-11 10:25:00|2812.69|2812.69|2810.13|2810.13|2813.05|2813.05|2808.76|2808.76|0
1615458600000|2021-03-11 10:30:00|2810.12|2810.12|2809.08|2809.08|2810.34|2810.34|2806.76|2806.76|0
1615458900000|2021-03-11 10:35:00|2808.75|2808.75|2809.09|2809.09|2809.75|2809.75|2808.54|2808.54|0
1615459200000|2021-03-11 10:40:00|2808.91|2808.91|2809.8|2809.8|2812.05|2812.05|2808.43|2808.43|0
1615459500000|2021-03-11 10:45:00|2809.92|2809.92|2809.75|2809.75|2809.92|2809.92|2807.07|2807.07|0
1615459800000|2021-03-11 10:50:00|2809.69|2809.69|2808.64|2808.64|2810.19|2810.19|2806.95|2806.95|0
1615460100000|2021-03-11 10:55:00|2808.75|2808.75|2810.13|2810.13|2811.16|2811.16|2807.82|2807.82|0
1615460400000|2021-03-11 11:00:00|2810.01|2810.01|2808.1|2808.1|2810.33|2810.33|2806.5|2806.5|0
1615460700000|2021-03-11 11:05:00|2808.76|2808.76|2808.69|2808.69|2809.85|2809.85|2807.99|2807.99|0
1615461000000|2021-03-11 11:10:00|2808.52|2808.52|2808.29|2808.29|2809.04|2809.04|2807.24|2807.24|0
1615461300000|2021-03-11 11:15:00|2808.46|2808.46|2808.65|2808.65|2809.53|2809.53|2807.85|2807.85|0
1615461600000|2021-03-11 11:20:00|2808.6|2808.6|2806.11|2806.11|2809.92|2809.92|2805.21|2805.21|0
1615461900000|2021-03-11 11:25:00|2805.93|2805.93|2802.89|2802.89|2806.19|2806.19|2802.87|2802.87|0
1615462200000|2021-03-11 11:30:00|2802.72|2802.72|2802.15|2802.15|2803.43|2803.43|2800.26|2800.26|0
1615462500000|2021-03-11 11:35:00|2802.32|2802.32|2802.7|2802.7|2803.97|2803.97|2801.9|2801.9|0
1615462800000|2021-03-11 11:40:00|2802.87|2802.87|2800.74|2800.74|2803.98|2803.98|2799.89|2799.89|0
1615463100000|2021-03-11 11:45:00|2800.91|2800.91|2805.34|2805.34|2805.34|2805.34|2800.14|2800.14|0
1615463400000|2021-03-11 11:50:00|2805.12|2805.12|2799.29|2799.29|2805.16|2805.16|2799.23|2799.23|0
1615463700000|2021-03-11 11:55:00|2799.4|2799.4|2801.34|2801.34|2801.51|2801.51|2799.29|2799.29|0
1615464000000|2021-03-11 12:00:00|2801.3|2801.3|2804.37|2804.37|2804.44|2804.44|2800.61|2800.61|0
1615464300000|2021-03-11 12:05:00|2804.54|2804.54|2804.79|2804.79|2806.61|2806.61|2804.54|2804.54|0
1615464600000|2021-03-11 12:10:00|2805.12|2805.12|2807.42|2807.42|2807.42|2807.42|2803.64|2803.64|0
1615464900000|2021-03-11 12:15:00|2807.09|2807.09|2805.61|2805.61|2808.07|2808.07|2805.61|2805.61|0
1615465200000|2021-03-11 12:20:00|2805.78|2805.78|2808.14|2808.14|2808.19|2808.19|2805.49|2805.49|0
1615465500000|2021-03-11 12:25:00|2808.25|2808.25|2810.67|2810.67|2812.54|2812.54|2808.25|2808.25|0
1615465800000|2021-03-11 12:30:00|2810.84|2810.84|2811.2|2811.2|2811.85|2811.85|2810.31|2810.31|0
1615466100000|2021-03-11 12:35:00|2811.03|2811.03|2810.11|2810.11|2811.19|2811.19|2809.49|2809.49|0
1615466400000|2021-03-11 12:40:00|2809.83|2809.83|2811.06|2811.06|2811.68|2811.68|2809.23|2809.23|0
1615466700000|2021-03-11 12:45:00|2811.09|2811.09|2808.28|2808.28|2814.13|2814.13|2807.42|2807.42|0
1615467000000|2021-03-11 12:50:00|2808.45|2808.45|2801.99|2801.99|2809.44|2809.44|2799.79|2799.79|0
1615467300000|2021-03-11 12:55:00|2802.1|2802.1|2800.6|2800.6|2803.78|2803.78|2800.04|2800.04|0
1615467600000|2021-03-11 13:00:00|2800.62|2800.62|2803.34|2803.34|2804.06|2804.06|2800.62|2800.62|0
1615467900000|2021-03-11 13:05:00|2803.39|2803.39|2803.27|2803.27|2803.86|2803.86|2802.49|2802.49|0
1615468200000|2021-03-11 13:10:00|2803.21|2803.21|2805.08|2805.08|2806.41|2806.41|2800.21|2800.21|0
1615468500000|2021-03-11 13:15:00|2804.75|2804.75|2803.29|2803.29|2804.88|2804.88|2800.98|2800.98|0
1615468800000|2021-03-11 13:20:00|2803.23|2803.23|2803.28|2803.28|2804.34|2804.34|2799.85|2799.85|0
1615469100000|2021-03-11 13:25:00|2803.51|2803.51|2807.92|2807.92|2808.6|2808.6|2803.51|2803.51|0
1615469400000|2021-03-11 13:30:00|2807.81|2807.81|2809.68|2809.68|2809.98|2809.98|2807.81|2807.81|0
1615469700000|2021-03-11 13:35:00|2809.62|2809.62|2809.81|2809.81|2812.32|2812.32|2809.11|2809.11|0
1615470000000|2021-03-11 13:40:00|2809.79|2809.79|2812.03|2812.03|2812.27|2812.27|2808.88|2808.88|0
1615470300000|2021-03-11 13:45:00|2812.04|2812.04|2810.49|2810.49|2813.09|2813.09|2810.33|2810.33|0
1615470600000|2021-03-11 13:50:00|2810.53|2810.53|2811.38|2811.38|2812.47|2812.47|2809.11|2809.11|0
1615470900000|2021-03-11 13:55:00|2811.27|2811.27|2810.41|2810.41|2811.95|2811.95|2809.62|2809.62|0
1615471200000|2021-03-11 14:00:00|2810.58|2810.58|2811.6|2811.6|2812.25|2812.25|2810.52|2810.52|0
1615471500000|2021-03-11 14:05:00|2811.58|2811.58|2804.55|2804.55|2811.59|2811.59|2801.2|2801.2|0
1615471800000|2021-03-11 14:10:00|2804.72|2804.72|2808.97|2808.97|2809.37|2809.37|2803.7|2803.7|0
1615472100000|2021-03-11 14:15:00|2809.14|2809.14|2809.91|2809.91|2810.9|2810.9|2807.48|2807.48|0
1615472400000|2021-03-11 14:20:00|2809.95|2809.95|2811.35|2811.35|2812.29|2812.29|2809.62|2809.62|0
1615472700000|2021-03-11 14:25:00|2811.69|2811.69|2816.63|2816.63|2817.4|2817.4|2811.52|2811.52|0
1615473000000|2021-03-11 14:30:00|2816.52|2816.52|2805.7|2805.7|2816.75|2816.75|2805.06|2805.06|0
1615473300000|2021-03-11 14:35:00|2805.86|2805.86|2806.46|2806.46|2809.09|2809.09|2800.67|2800.67|0
1615473600000|2021-03-11 14:40:00|2806.79|2806.79|2805.7|2805.7|2811.13|2811.13|2804.61|2804.61|0
1615473900000|2021-03-11 14:45:00|2805.66|2805.66|2815.61|2815.61|2815.61|2815.61|2803.76|2803.76|0
1615474200000|2021-03-11 14:50:00|2815.55|2815.55|2814.76|2814.76|2818.12|2818.12|2814.76|2814.76|0
1615474500000|2021-03-11 14:55:00|2814.75|2814.75|2817.59|2817.59|2820.76|2820.76|2813.92|2813.92|0
1615474800000|2021-03-11 15:00:00|2817.76|2817.76|2814.08|2814.08|2820.81|2820.81|2813.49|2813.49|0
1615475100000|2021-03-11 15:05:00|2813.79|2813.79|2816.15|2816.15|2817.03|2817.03|2813.69|2813.69|0
1615475400000|2021-03-11 15:10:00|2815.99|2815.99|2815.51|2815.51|2816.15|2816.15|2813.34|2813.34|0
1615475700000|2021-03-11 15:15:00|2815.39|2815.39|2818.85|2818.85|2819.02|2819.02|2813.83|2813.83|0
1615476000000|2021-03-11 15:20:00|2818.91|2818.91|2819.28|2819.28|2822.75|2822.75|2818.45|2818.45|0
1615476300000|2021-03-11 15:25:00|2819.62|2819.62|2820.37|2820.37|2820.37|2820.37|2817.74|2817.74|0
1615476600000|2021-03-11 15:30:00|2820.43|2820.43|2822.83|2822.83|2822.83|2822.83|2819.34|2819.34|0
1615476900000|2021-03-11 15:35:00|2822.72|2822.72|2823.19|2823.19|2827.01|2827.01|2821.57|2821.57|0
1615477200000|2021-03-11 15:40:00|2823.36|2823.36|2825.52|2825.52|2826.59|2826.59|2823.29|2823.29|0
1615477500000|2021-03-11 15:45:00|2825.41|2825.41|2830.23|2830.23|2830.33|2830.33|2825.35|2825.35|0
1615477800000|2021-03-11 15:50:00|2830.06|2830.06|2827.95|2827.95|2831.9|2831.9|2827.52|2827.52|0
1615478100000|2021-03-11 15:55:00|2828.01|2828.01|2824.46|2824.46|2828.22|2828.22|2824.46|2824.46|0
1615478400000|2021-03-11 16:00:00|2824.49|2824.49|2821.09|2821.09|2824.49|2824.49|2820.08|2820.08|0
1615478700000|2021-03-11 16:05:00|2821.03|2821.03|2824.82|2824.82|2824.84|2824.84|2819.81|2819.81|0
1615479000000|2021-03-11 16:10:00|2824.49|2824.49|2826.59|2826.59|2826.59|2826.59|2824.16|2824.16|0
1615479300000|2021-03-11 16:15:00|2826.72|2826.72|2824.14|2824.14|2827.21|2827.21|2823.32|2823.32|0
1615479600000|2021-03-11 16:20:00|2824.31|2824.31|2818.78|2818.78|2825.32|2825.32|2817.85|2817.85|0
1615479900000|2021-03-11 16:25:00|2818.67|2818.67|2822.09|2822.09|2822.34|2822.34|2817.26|2817.26|0
1615536900000|2021-03-12 08:15:00|2832.04|2832.04|2836.41|2836.41|2836.88|2836.88|2828.76|2828.76|0
1615537200000|2021-03-12 08:20:00|2836.47|2836.47|2844.26|2844.26|2844.26|2844.26|2833.36|2833.36|0
1615537500000|2021-03-12 08:25:00|2843.98|2843.98|2847.34|2847.34|2848.74|2848.74|2843.98|2843.98|0
1615537800000|2021-03-12 08:30:00|2847.04|2847.04|2838.77|2838.77|2847.78|2847.78|2838.33|2838.33|0
1615538100000|2021-03-12 08:35:00|2839.1|2839.1|2835.61|2835.61|2839.15|2839.15|2834.18|2834.18|0
1615538400000|2021-03-12 08:40:00|2835.72|2835.72|2833.86|2833.86|2837.97|2837.97|2833.22|2833.22|0
1615538700000|2021-03-12 08:45:00|2833.36|2833.36|2833.37|2833.37|2836.61|2836.61|2833.16|2833.16|0
1615539000000|2021-03-12 08:50:00|2833.32|2833.32|2827.74|2827.74|2833.88|2833.88|2825.57|2825.57|0
1615539300000|2021-03-12 08:55:00|2827.58|2827.58|2825.15|2825.15|2827.58|2827.58|2822.78|2822.78|0
1615539600000|2021-03-12 09:00:00|2825.2|2825.2|2831.02|2831.02|2831.02|2831.02|2821.16|2821.16|0
1615539900000|2021-03-12 09:05:00|2831.27|2831.27|2831.88|2831.88|2834.81|2834.81|2831.27|2831.27|0
1615540200000|2021-03-12 09:10:00|2832|2832|2831.48|2831.48|2834.36|2834.36|2831.42|2831.42|0
1615540500000|2021-03-12 09:15:00|2831.51|2831.51|2827.45|2827.45|2831.51|2831.51|2825.96|2825.96|0
1615540800000|2021-03-12 09:20:00|2827.29|2827.29|2828.19|2828.19|2828.72|2828.72|2826.31|2826.31|0
1615541100000|2021-03-12 09:25:00|2828.25|2828.25|2827.95|2827.95|2828.86|2828.86|2826.77|2826.77|0
1615541400000|2021-03-12 09:30:00|2828.01|2828.01|2832.67|2832.67|2833.09|2833.09|2826.47|2826.47|0
1615541700000|2021-03-12 09:35:00|2832.49|2832.49|2827.74|2827.74|2832.49|2832.49|2827.57|2827.57|0
1615542000000|2021-03-12 09:40:00|2827.8|2827.8|2829.64|2829.64|2830.18|2830.18|2827.3|2827.3|0
1615542300000|2021-03-12 09:45:00|2829.81|2829.81|2834.58|2834.58|2835.26|2835.26|2829.67|2829.67|0
1615542600000|2021-03-12 09:50:00|2835.25|2835.25|2836.97|2836.97|2837.14|2837.14|2831.21|2831.21|0
1615542900000|2021-03-12 09:55:00|2836.93|2836.93|2834.75|2834.75|2837.69|2837.69|2834.62|2834.62|0
1615543200000|2021-03-12 10:00:00|2834.47|2834.47|2834.19|2834.19|2835.09|2835.09|2831.08|2831.08|0
1615543500000|2021-03-12 10:05:00|2834.36|2834.36|2833.4|2833.4|2835.99|2835.99|2832.09|2832.09|0
1615543800000|2021-03-12 10:10:00|2833.34|2833.34|2832.32|2832.32|2833.57|2833.57|2832.09|2832.09|0
1615544100000|2021-03-12 10:15:00|2832.44|2832.44|2831.47|2831.47|2833.63|2833.63|2830.94|2830.94|0
1615544400000|2021-03-12 10:20:00|2831.64|2831.64|2830.36|2830.36|2832.52|2832.52|2829.63|2829.63|0
1615544700000|2021-03-12 10:25:00|2830.42|2830.42|2831.65|2831.65|2832.27|2832.27|2829.53|2829.53|0
1615545000000|2021-03-12 10:30:00|2831.71|2831.71|2833.56|2833.56|2834.21|2834.21|2831.71|2831.71|0
1615545300000|2021-03-12 10:35:00|2833.73|2833.73|2837.91|2837.91|2838.33|2838.33|2833.29|2833.29|0
1615545600000|2021-03-12 10:40:00|2838.02|2838.02|2842.72|2842.72|2842.74|2842.74|2837.91|2837.91|0
1615545900000|2021-03-12 10:45:00|2842.61|2842.61|2844|2844|2845.5|2845.5|2841.77|2841.77|0
1615546200000|2021-03-12 10:50:00|2843.95|2843.95|2845.76|2845.76|2848.33|2848.33|2843.89|2843.89|0
1615546500000|2021-03-12 10:55:00|2845.71|2845.71|2844.72|2844.72|2846.13|2846.13|2843.46|2843.46|0
1615546800000|2021-03-12 11:00:00|2844.78|2844.78|2848.9|2848.9|2850.21|2850.21|2844.78|2844.78|0
1615547100000|2021-03-12 11:05:00|2849.01|2849.01|2846.84|2846.84|2849.28|2849.28|2844.77|2844.77|0
1615547400000|2021-03-12 11:10:00|2846.73|2846.73|2847.27|2847.27|2847.27|2847.27|2844.88|2844.88|0
1615547700000|2021-03-12 11:15:00|2847.1|2847.1|2850.23|2850.23|2850.23|2850.23|2847.04|2847.04|0
1615548000000|2021-03-12 11:20:00|2850.29|2850.29|2851.44|2851.44|2852.37|2852.37|2850.09|2850.09|0
1615548300000|2021-03-12 11:25:00|2851.5|2851.5|2850.26|2850.26|2853.16|2853.16|2850.26|2850.26|0
1615548600000|2021-03-12 11:30:00|2849.76|2849.76|2850.67|2850.67|2850.77|2850.77|2848.23|2848.23|0
1615548900000|2021-03-12 11:35:00|2850.78|2850.78|2851.28|2851.28|2852.3|2852.3|2850.2|2850.2|0
1615549200000|2021-03-12 11:40:00|2851.38|2851.38|2851.24|2851.24|2851.83|2851.83|2849.51|2849.51|0
1615549500000|2021-03-12 11:45:00|2851.19|2851.19|2852.95|2852.95|2852.95|2852.95|2850.45|2850.45|0
1615549800000|2021-03-12 11:50:00|2853.01|2853.01|2855.32|2855.32|2855.43|2855.43|2852.52|2852.52|0
1615550100000|2021-03-12 11:55:00|2855.44|2855.44|2852.64|2852.64|2855.98|2855.98|2851.97|2851.97|0
1615550400000|2021-03-12 12:00:00|2852.47|2852.47|2850.96|2850.96|2852.92|2852.92|2850.96|2850.96|0
1615550700000|2021-03-12 12:05:00|2850.29|2850.29|2854.18|2854.18|2854.24|2854.24|2850.29|2850.29|0
1615551000000|2021-03-12 12:10:00|2853.95|2853.95|2852.66|2852.66|2854.28|2854.28|2852.48|2852.48|0
1615551300000|2021-03-12 12:15:00|2852.65|2852.65|2853.13|2853.13|2853.56|2853.56|2852.35|2852.35|0
1615551600000|2021-03-12 12:20:00|2853.17|2853.17|2850.99|2850.99|2853.17|2853.17|2850.94|2850.94|0
1615551900000|2021-03-12 12:25:00|2850.94|2850.94|2848.15|2848.15|2850.94|2850.94|2847.96|2847.96|0
1615552200000|2021-03-12 12:30:00|2848.04|2848.04|2850.95|2850.95|2851.07|2851.07|2847.88|2847.88|0
1615552500000|2021-03-12 12:35:00|2850.78|2850.78|2852.6|2852.6|2852.65|2852.65|2849.76|2849.76|0
1615552800000|2021-03-12 12:40:00|2852.48|2852.48|2849.69|2849.69|2852.48|2852.48|2849.52|2849.52|0
1615553100000|2021-03-12 12:45:00|2849.71|2849.71|2852.02|2852.02|2852.2|2852.2|2849.66|2849.66|0
1615553400000|2021-03-12 12:50:00|2852.18|2852.18|2855.8|2855.8|2855.8|2855.8|2852.07|2852.07|0
1615553700000|2021-03-12 12:55:00|2855.97|2855.97|2854.71|2854.71|2856.59|2856.59|2854.65|2854.65|0
1615554000000|2021-03-12 13:00:00|2854.75|2854.75|2855.41|2855.41|2856.25|2856.25|2854.75|2854.75|0
1615554300000|2021-03-12 13:05:00|2855.43|2855.43|2856.93|2856.93|2857.49|2857.49|2855.39|2855.39|0
1615554600000|2021-03-12 13:10:00|2856.98|2856.98|2857.89|2857.89|2857.91|2857.91|2856.25|2856.25|0
1615554900000|2021-03-12 13:15:00|2857.93|2857.93|2856.62|2856.62|2858.42|2858.42|2856.45|2856.45|0
1615555200000|2021-03-12 13:20:00|2856.64|2856.64|2855.1|2855.1|2858.02|2858.02|2854.78|2854.78|0
1615555500000|2021-03-12 13:25:00|2855.09|2855.09|2856.31|2856.31|2856.35|2856.35|2853.65|2853.65|0
1615555800000|2021-03-12 13:30:00|2856.26|2856.26|2855.13|2855.13|2859.97|2859.97|2854.86|2854.86|0
1615556100000|2021-03-12 13:35:00|2855.08|2855.08|2853.34|2853.34|2856.71|2856.71|2853.34|2853.34|0
1615556400000|2021-03-12 13:40:00|2853.37|2853.37|2851.94|2851.94|2853.5|2853.5|2851.94|2851.94|0
1615556700000|2021-03-12 13:45:00|2851.88|2851.88|2852.92|2852.92|2853.3|2853.3|2851.69|2851.69|0
1615557000000|2021-03-12 13:50:00|2852.93|2852.93|2853.53|2853.53|2854.49|2854.49|2852.62|2852.62|0
1615557300000|2021-03-12 13:55:00|2853.14|2853.14|2848.35|2848.35|2853.68|2853.68|2848.35|2848.35|0
1615557600000|2021-03-12 14:00:00|2848.38|2848.38|2849.74|2849.74|2850.86|2850.86|2848.36|2848.36|0
1615557900000|2021-03-12 14:05:00|2849.71|2849.71|2850.25|2850.25|2850.78|2850.78|2849.55|2849.55|0
1615558200000|2021-03-12 14:10:00|2850.42|2850.42|2848.89|2848.89|2851.27|2851.27|2848.89|2848.89|0
1615558500000|2021-03-12 14:15:00|2848.92|2848.92|2847.82|2847.82|2850.04|2850.04|2847.82|2847.82|0
1615558800000|2021-03-12 14:20:00|2847.83|2847.83|2849.5|2849.5|2849.5|2849.5|2847.76|2847.76|0
1615559100000|2021-03-12 14:25:00|2849.73|2849.73|2850.51|2850.51|2852.38|2852.38|2849.73|2849.73|0
1615559400000|2021-03-12 14:30:00|2850.68|2850.68|2867.55|2867.55|2867.74|2867.74|2850.68|2850.68|0
1615559700000|2021-03-12 14:35:00|2867.06|2867.06|2867.84|2867.84|2872.84|2872.84|2864.19|2864.19|0
1615560000000|2021-03-12 14:40:00|2867.96|2867.96|2866.93|2866.93|2871.08|2871.08|2865.65|2865.65|0
1615560300000|2021-03-12 14:45:00|2866.95|2866.95|2862.44|2862.44|2867.64|2867.64|2860.64|2860.64|0
1615560600000|2021-03-12 14:50:00|2862.27|2862.27|2863.48|2863.48|2864.24|2864.24|2857.85|2857.85|0
1615560900000|2021-03-12 14:55:00|2863.65|2863.65|2867.17|2867.17|2868.84|2868.84|2863.65|2863.65|0
1615561200000|2021-03-12 15:00:00|2867.34|2867.34|2864.55|2864.55|2868.99|2868.99|2863.32|2863.32|0
1615561500000|2021-03-12 15:05:00|2864.67|2864.67|2862.05|2862.05|2865.24|2865.24|2859.93|2859.93|0
1615561800000|2021-03-12 15:10:00|2861.93|2861.93|2863.39|2863.39|2864.69|2864.69|2861.37|2861.37|0
1615562100000|2021-03-12 15:15:00|2863.56|2863.56|2862.27|2862.27|2863.56|2863.56|2859.56|2859.56|0
1615562400000|2021-03-12 15:20:00|2862.93|2862.93|2859.02|2859.02|2863.67|2863.67|2859.02|2859.02|0
1615562700000|2021-03-12 15:25:00|2858.91|2858.91|2853.52|2853.52|2859.42|2859.42|2853.52|2853.52|0
1615563000000|2021-03-12 15:30:00|2853.56|2853.56|2857.7|2857.7|2858.11|2858.11|2849.75|2849.75|0
1615563300000|2021-03-12 15:35:00|2857.78|2857.78|2864.14|2864.14|2864.14|2864.14|2856.51|2856.51|0
1615563600000|2021-03-12 15:40:00|2864.09|2864.09|2862.5|2862.5|2864.09|2864.09|2859.35|2859.35|0
1615563900000|2021-03-12 15:45:00|2862.19|2862.19|2859.6|2859.6|2862.42|2862.42|2859.2|2859.2|0
1615564200000|2021-03-12 15:50:00|2859.42|2859.42|2860.43|2860.43|2862.18|2862.18|2858.67|2858.67|0
1615564500000|2021-03-12 15:55:00|2860.66|2860.66|2863.12|2863.12|2863.25|2863.25|2860.66|2860.66|0
1615564800000|2021-03-12 16:00:00|2862.89|2862.89|2860.39|2860.39|2863.06|2863.06|2859.82|2859.82|0
1615565100000|2021-03-12 16:05:00|2860.45|2860.45|2860.65|2860.65|2862.45|2862.45|2860.24|2860.24|0
1615565400000|2021-03-12 16:10:00|2860.77|2860.77|2861.13|2861.13|2863.04|2863.04|2860.77|2860.77|0
1615565700000|2021-03-12 16:15:00|2861.65|2861.65|2863.32|2863.32|2864.54|2864.54|2861.65|2861.65|0
1615566000000|2021-03-12 16:20:00|2863.39|2863.39|2861.96|2861.96|2863.97|2863.97|2860.91|2860.91|0
1615566300000|2021-03-12 16:25:00|2861.97|2861.97|2862.93|2862.93|2863.41|2863.41|2859.73|2859.73|0
1615796100000|2021-03-15 08:15:00|2871.32|2871.32|2877.52|2877.52|2879.5|2879.5|2871.32|2871.32|0
1615796400000|2021-03-15 08:20:00|2877.31|2877.31|2872.43|2872.43|2879.4|2879.4|2870.1|2870.1|0
1615796700000|2021-03-15 08:25:00|2872.54|2872.54|2872.86|2872.86|2874.43|2874.43|2872.39|2872.39|0
1615797000000|2021-03-15 08:30:00|2872.74|2872.74|2868.21|2868.21|2873.31|2873.31|2867.15|2867.15|0
1615797300000|2021-03-15 08:35:00|2868.25|2868.25|2871.07|2871.07|2872.04|2872.04|2868.25|2868.25|0
1615797600000|2021-03-15 08:40:00|2871.09|2871.09|2877.7|2877.7|2877.94|2877.94|2871.03|2871.03|0
1615797900000|2021-03-15 08:45:00|2877.71|2877.71|2874.96|2874.96|2879.27|2879.27|2873.88|2873.88|0
1615798200000|2021-03-15 08:50:00|2874.85|2874.85|2869.43|2869.43|2875.02|2875.02|2869.1|2869.1|0
1615798500000|2021-03-15 08:55:00|2869.45|2869.45|2869.49|2869.49|2872.58|2872.58|2869.07|2869.07|0
1615798800000|2021-03-15 09:00:00|2869.32|2869.32|2871.34|2871.34|2871.78|2871.78|2868.73|2868.73|0
1615799100000|2021-03-15 09:05:00|2871.29|2871.29|2870.57|2870.57|2871.6|2871.6|2870.18|2870.18|0
1615799400000|2021-03-15 09:10:00|2870.24|2870.24|2870.93|2870.93|2872.15|2872.15|2869.83|2869.83|0
1615799700000|2021-03-15 09:15:00|2870.65|2870.65|2870.15|2870.15|2871.11|2871.11|2868.34|2868.34|0
1615800000000|2021-03-15 09:20:00|2870.16|2870.16|2870.51|2870.51|2871.42|2871.42|2868.56|2868.56|0
1615800300000|2021-03-15 09:25:00|2870.53|2870.53|2867.37|2867.37|2870.53|2870.53|2867.14|2867.14|0
1615800600000|2021-03-15 09:30:00|2867.48|2867.48|2869.14|2869.14|2871.29|2871.29|2866.61|2866.61|0
1615800900000|2021-03-15 09:35:00|2869.2|2869.2|2866.85|2866.85|2870.35|2870.35|2864.88|2864.88|0
1615801200000|2021-03-15 09:40:00|2866.97|2866.97|2865.44|2865.44|2866.97|2866.97|2863.63|2863.63|0
1615801500000|2021-03-15 09:45:00|2864.95|2864.95|2861.95|2861.95|2864.95|2864.95|2861.44|2861.44|0
1615801800000|2021-03-15 09:50:00|2861.85|2861.85|2860.63|2860.63|2863.08|2863.08|2859.66|2859.66|0
1615802100000|2021-03-15 09:55:00|2860.86|2860.86|2860.52|2860.52|2862.25|2862.25|2859.84|2859.84|0
1615802400000|2021-03-15 10:00:00|2860.54|2860.54|2857.11|2857.11|2860.76|2860.76|2856.73|2856.73|0
1615802700000|2021-03-15 10:05:00|2856.99|2856.99|2857.72|2857.72|2859.7|2859.7|2856.6|2856.6|0
1615803000000|2021-03-15 10:10:00|2857.66|2857.66|2856.93|2856.93|2859.73|2859.73|2856.84|2856.84|0
1615803300000|2021-03-15 10:15:00|2857.26|2857.26|2857.84|2857.84|2858.69|2858.69|2856.88|2856.88|0
1615803600000|2021-03-15 10:20:00|2857.79|2857.79|2863.82|2863.82|2863.82|2863.82|2855.1|2855.1|0
1615803900000|2021-03-15 10:25:00|2863.88|2863.88|2866.74|2866.74|2866.91|2866.91|2863.82|2863.82|0
1615804200000|2021-03-15 10:30:00|2867.24|2867.24|2866.68|2866.68|2868.45|2868.45|2866.09|2866.09|0
1615804500000|2021-03-15 10:35:00|2866.51|2866.51|2864.7|2864.7|2866.56|2866.56|2861.9|2861.9|0
1615804800000|2021-03-15 10:40:00|2864.76|2864.76|2866.41|2866.41|2866.59|2866.59|2864.52|2864.52|0
1615805100000|2021-03-15 10:45:00|2866.38|2866.38|2866.21|2866.21|2867.31|2867.31|2864.65|2864.65|0
1615805400000|2021-03-15 10:50:00|2866.32|2866.32|2868.98|2868.98|2869.03|2869.03|2866.32|2866.32|0
1615805700000|2021-03-15 10:55:00|2869.11|2869.11|2870.6|2870.6|2870.81|2870.81|2868.24|2868.24|0
1615806000000|2021-03-15 11:00:00|2870.31|2870.31|2870.74|2870.74|2870.74|2870.74|2869.69|2869.69|0
1615806300000|2021-03-15 11:05:00|2870.91|2870.91|2871.55|2871.55|2871.55|2871.55|2870.79|2870.79|0
1615806600000|2021-03-15 11:10:00|2871.44|2871.44|2868.92|2868.92|2871.44|2871.44|2868.14|2868.14|0
1615806900000|2021-03-15 11:15:00|2868.7|2868.7|2870.93|2870.93|2872.69|2872.69|2867.87|2867.87|0
1615807200000|2021-03-15 11:20:00|2870.91|2870.91|2869.59|2869.59|2871.85|2871.85|2869.02|2869.02|0
1615807500000|2021-03-15 11:25:00|2868.72|2868.72|2868.71|2868.71|2868.94|2868.94|2867.77|2867.77|0
1615807800000|2021-03-15 11:30:00|2868.6|2868.6|2869.86|2869.86|2870.51|2870.51|2868.44|2868.44|0
1615808100000|2021-03-15 11:35:00|2869.84|2869.84|2870.28|2870.28|2872.52|2872.52|2869.74|2869.74|0
1615808400000|2021-03-15 11:40:00|2870.27|2870.27|2866.83|2866.83|2870.27|2870.27|2866.78|2866.78|0
1615808700000|2021-03-15 11:45:00|2866.72|2866.72|2865.1|2865.1|2867.56|2867.56|2865.1|2865.1|0
1615809000000|2021-03-15 11:50:00|2865.04|2865.04|2864.02|2864.02|2865.53|2865.53|2863.24|2863.24|0
1615809300000|2021-03-15 11:55:00|2863.96|2863.96|2862.67|2862.67|2864.01|2864.01|2862.18|2862.18|0
1615809600000|2021-03-15 12:00:00|2862.75|2862.75|2854.62|2854.62|2862.91|2862.91|2854.45|2854.45|0
1615809900000|2021-03-15 12:05:00|2854.56|2854.56|2857.59|2857.59|2857.84|2857.84|2854.56|2854.56|0
1615810200000|2021-03-15 12:10:00|2857.58|2857.58|2848.94|2848.94|2857.58|2857.58|2848.78|2848.78|0
1615810500000|2021-03-15 12:15:00|2849.02|2849.02|2852.64|2852.64|2852.75|2852.75|2848.7|2848.7|0
1615810800000|2021-03-15 12:20:00|2852.76|2852.76|2854.19|2854.19|2855.62|2855.62|2852.76|2852.76|0
1615811100000|2021-03-15 12:25:00|2854.14|2854.14|2854.08|2854.08|2854.14|2854.14|2851.66|2851.66|0
1615811400000|2021-03-15 12:30:00|2854.02|2854.02|2855.31|2855.31|2855.77|2855.77|2852.68|2852.68|0
1615811700000|2021-03-15 12:35:00|2855.8|2855.8|2856.88|2856.88|2857.09|2857.09|2854.88|2854.88|0
1615812000000|2021-03-15 12:40:00|2856.82|2856.82|2859.14|2859.14|2859.41|2859.41|2855.3|2855.3|0
1615812300000|2021-03-15 12:45:00|2859.08|2859.08|2856.31|2856.31|2859.08|2859.08|2855.61|2855.61|0
1615812600000|2021-03-15 12:50:00|2856.4|2856.4|2856.26|2856.26|2858.49|2858.49|2855.74|2855.74|0
1615812900000|2021-03-15 12:55:00|2856.2|2856.2|2857.01|2857.01|2857.31|2857.31|2855.51|2855.51|0
1615813200000|2021-03-15 13:00:00|2857.05|2857.05|2854.63|2854.63|2857.05|2857.05|2854.3|2854.3|0
1615813500000|2021-03-15 13:05:00|2854.67|2854.67|2854.06|2854.06|2856.38|2856.38|2853.88|2853.88|0
1615813800000|2021-03-15 13:10:00|2854.23|2854.23|2853.39|2853.39|2854.93|2854.93|2853.38|2853.38|0
1615814100000|2021-03-15 13:15:00|2853.4|2853.4|2854.71|2854.71|2854.71|2854.71|2853.01|2853.01|0
1615814400000|2021-03-15 13:20:00|2854.76|2854.76|2853.76|2853.76|2855.35|2855.35|2853.65|2853.65|0
1615814700000|2021-03-15 13:25:00|2853.78|2853.78|2855.86|2855.86|2855.87|2855.87|2853.74|2853.74|0
1615815000000|2021-03-15 13:30:00|2856.09|2856.09|2855.06|2855.06|2858.65|2858.65|2853.75|2853.75|0
1615815300000|2021-03-15 13:35:00|2855.39|2855.39|2854.58|2854.58|2855.62|2855.62|2852.53|2852.53|0
1615815600000|2021-03-15 13:40:00|2854.91|2854.91|2846.46|2846.46|2855.09|2855.09|2846.46|2846.46|0
1615815900000|2021-03-15 13:45:00|2846.39|2846.39|2849.4|2849.4|2849.68|2849.68|2845.12|2845.12|0
1615816200000|2021-03-15 13:50:00|2849.32|2849.32|2843.58|2843.58|2849.32|2849.32|2839.76|2839.76|0
1615816500000|2021-03-15 13:55:00|2843.41|2843.41|2847.13|2847.13|2847.8|2847.8|2843.17|2843.17|0
1615816800000|2021-03-15 14:00:00|2846.97|2846.97|2842.13|2842.13|2848.36|2848.36|2839.78|2839.78|0
1615817100000|2021-03-15 14:05:00|2841.96|2841.96|2837.84|2837.84|2842.91|2842.91|2837.51|2837.51|0
1615817400000|2021-03-15 14:10:00|2837.8|2837.8|2843.64|2843.64|2845.14|2845.14|2837|2837|0
1615817700000|2021-03-15 14:15:00|2843.56|2843.56|2844.74|2844.74|2845.34|2845.34|2842.19|2842.19|0
1615818000000|2021-03-15 14:20:00|2844.78|2844.78|2848.71|2848.71|2849.11|2849.11|2844.78|2844.78|0
1615818300000|2021-03-15 14:25:00|2848.89|2848.89|2848.18|2848.18|2850.01|2850.01|2847.17|2847.17|0
1615818600000|2021-03-15 14:30:00|2848.02|2848.02|2850.4|2850.4|2850.4|2850.4|2845.51|2845.51|0
1615818900000|2021-03-15 14:35:00|2850.39|2850.39|2852.51|2852.51|2854.56|2854.56|2850.39|2850.39|0
1615819200000|2021-03-15 14:40:00|2851.22|2851.22|2848.73|2848.73|2852.85|2852.85|2848.69|2848.69|0
1615819500000|2021-03-15 14:45:00|2848.9|2848.9|2844.63|2844.63|2849.31|2849.31|2844.16|2844.16|0
1615819800000|2021-03-15 14:50:00|2844.79|2844.79|2841.98|2841.98|2844.79|2844.79|2841.02|2841.02|0
1615820100000|2021-03-15 14:55:00|2842.1|2842.1|2842.18|2842.18|2842.81|2842.81|2840.61|2840.61|0
1615820400000|2021-03-15 15:00:00|2842.02|2842.02|2843.44|2843.44|2843.76|2843.76|2841.94|2841.94|0
1615820700000|2021-03-15 15:05:00|2843.43|2843.43|2841.26|2841.26|2843.66|2843.66|2841.26|2841.26|0
1615821000000|2021-03-15 15:10:00|2840.87|2840.87|2839.99|2839.99|2843.05|2843.05|2839.51|2839.51|0
1615821300000|2021-03-15 15:15:00|2840.16|2840.16|2843.9|2843.9|2844.43|2844.43|2839.94|2839.94|0
1615821600000|2021-03-15 15:20:00|2843.75|2843.75|2844.66|2844.66|2844.8|2844.8|2841.7|2841.7|0
1615821900000|2021-03-15 15:25:00|2844.6|2844.6|2837.09|2837.09|2844.6|2844.6|2836.43|2836.43|0
1615822200000|2021-03-15 15:30:00|2837.25|2837.25|2835.69|2835.69|2838.65|2838.65|2835.37|2835.37|0
1615822500000|2021-03-15 15:35:00|2835.52|2835.52|2833.84|2833.84|2837.02|2837.02|2831.93|2831.93|0
1615822800000|2021-03-15 15:40:00|2833.9|2833.9|2837.2|2837.2|2837.22|2837.22|2833.53|2833.53|0
1615823100000|2021-03-15 15:45:00|2837.43|2837.43|2831.9|2831.9|2838.73|2838.73|2826.14|2826.14|0
1615823400000|2021-03-15 15:50:00|2831.74|2831.74|2834.62|2834.62|2835.4|2835.4|2830.27|2830.27|0
1615823700000|2021-03-15 15:55:00|2834.66|2834.66|2837.57|2837.57|2837.85|2837.85|2834.66|2834.66|0
1615824000000|2021-03-15 16:00:00|2837.52|2837.52|2838.5|2838.5|2840.45|2840.45|2836.95|2836.95|0
1615824300000|2021-03-15 16:05:00|2838.17|2838.17|2836.89|2836.89|2839.41|2839.41|2836.55|2836.55|0
1615824600000|2021-03-15 16:10:00|2837|2837|2838.84|2838.84|2840.1|2840.1|2836.78|2836.78|0
1615824900000|2021-03-15 16:15:00|2839.01|2839.01|2840.28|2840.28|2841.06|2841.06|2838.59|2838.59|0
1615825200000|2021-03-15 16:20:00|2840.23|2840.23|2840.65|2840.65|2840.67|2840.67|2839.2|2839.2|0
1615825500000|2021-03-15 16:25:00|2840.82|2840.82|2845.4|2845.4|2846.77|2846.77|2840.4|2840.4|0
1615882500000|2021-03-16 08:15:00|2878.34|2878.34|2877.21|2877.21|2880.99|2880.99|2876.01|2876.01|0
1615882800000|2021-03-16 08:20:00|2877.5|2877.5|2883.68|2883.68|2884.8|2884.8|2875.15|2875.15|0
1615883100000|2021-03-16 08:25:00|2883.6|2883.6|2880.65|2880.65|2883.6|2883.6|2879.41|2879.41|0
1615883400000|2021-03-16 08:30:00|2880.88|2880.88|2885.28|2885.28|2885.28|2885.28|2879.35|2879.35|0
1615883700000|2021-03-16 08:35:00|2885.11|2885.11|2886.14|2886.14|2886.14|2886.14|2882.45|2882.45|0
1615884000000|2021-03-16 08:40:00|2886.16|2886.16|2879.65|2879.65|2886.32|2886.32|2879.06|2879.06|0
1615884300000|2021-03-16 08:45:00|2879.66|2879.66|2888.25|2888.25|2888.91|2888.91|2878.49|2878.49|0
1615884600000|2021-03-16 08:50:00|2888.22|2888.22|2893.45|2893.45|2893.66|2893.66|2887.82|2887.82|0
1615884900000|2021-03-16 08:55:00|2893.5|2893.5|2892.15|2892.15|2893.66|2893.66|2891.27|2891.27|0
1615885200000|2021-03-16 09:00:00|2892.11|2892.11|2895.84|2895.84|2898.21|2898.21|2892.03|2892.03|0
1615885500000|2021-03-16 09:05:00|2895.79|2895.79|2896.78|2896.78|2902.61|2902.61|2895.79|2895.79|0
1615885800000|2021-03-16 09:10:00|2896.7|2896.7|2892.68|2892.68|2897.45|2897.45|2892.54|2892.54|0
1615886100000|2021-03-16 09:15:00|2892.74|2892.74|2897.38|2897.38|2899|2899|2892.74|2892.74|0
1615886400000|2021-03-16 09:20:00|2897.27|2897.27|2894.32|2894.32|2897.64|2897.64|2894.31|2894.31|0
1615886700000|2021-03-16 09:25:00|2894.28|2894.28|2889.12|2889.12|2896|2896|2889.07|2889.07|0
1615887000000|2021-03-16 09:30:00|2889.07|2889.07|2887.32|2887.32|2889.64|2889.64|2885.48|2885.48|0
1615887300000|2021-03-16 09:35:00|2887.27|2887.27|2885.25|2885.25|2888.21|2888.21|2884.09|2884.09|0
1615887600000|2021-03-16 09:40:00|2884.97|2884.97|2879.62|2879.62|2885.25|2885.25|2877.16|2877.16|0
1615887900000|2021-03-16 09:45:00|2879.79|2879.79|2876.9|2876.9|2880.66|2880.66|2876.87|2876.87|0
1615888200000|2021-03-16 09:50:00|2876.57|2876.57|2876.3|2876.3|2877.21|2877.21|2872.95|2872.95|0
1615888500000|2021-03-16 09:55:00|2876.48|2876.48|2881.3|2881.3|2883.5|2883.5|2875.91|2875.91|0
1615888800000|2021-03-16 10:00:00|2881.19|2881.19|2883.69|2883.69|2885.79|2885.79|2880.83|2880.83|0
1615889100000|2021-03-16 10:05:00|2883.13|2883.13|2883.3|2883.3|2884.08|2884.08|2880.82|2880.82|0
1615889400000|2021-03-16 10:10:00|2883.18|2883.18|2881.75|2881.75|2883.91|2883.91|2881.21|2881.21|0
1615889700000|2021-03-16 10:15:00|2881.79|2881.79|2883.63|2883.63|2883.95|2883.95|2881.75|2881.75|0
1615890000000|2021-03-16 10:20:00|2883.69|2883.69|2885.86|2885.86|2886.99|2886.99|2883.51|2883.51|0
1615890300000|2021-03-16 10:25:00|2885.92|2885.92|2880.25|2880.25|2886.97|2886.97|2880.25|2880.25|0
1615890600000|2021-03-16 10:30:00|2880.19|2880.19|2881.65|2881.65|2883.01|2883.01|2880.17|2880.17|0
1615890900000|2021-03-16 10:35:00|2881.71|2881.71|2878.93|2878.93|2881.71|2881.71|2878.82|2878.82|0
1615891200000|2021-03-16 10:40:00|2878.99|2878.99|2881.23|2881.23|2881.66|2881.66|2877.75|2877.75|0
1615891500000|2021-03-16 10:45:00|2881.14|2881.14|2877.81|2877.81|2881.32|2881.32|2877.48|2877.48|0
1615891800000|2021-03-16 10:50:00|2877.73|2877.73|2882.92|2882.92|2883.54|2883.54|2877.65|2877.65|0
1615892100000|2021-03-16 10:55:00|2882.9|2882.9|2882.14|2882.14|2883.5|2883.5|2881.83|2881.83|0
1615892400000|2021-03-16 11:00:00|2882.08|2882.08|2881.47|2881.47|2884.69|2884.69|2881.3|2881.3|0
1615892700000|2021-03-16 11:05:00|2881.41|2881.41|2880.17|2880.17|2881.41|2881.41|2880.08|2880.08|0
1615893000000|2021-03-16 11:10:00|2880.21|2880.21|2880.32|2880.32|2881.87|2881.87|2880|2880|0
1615893300000|2021-03-16 11:15:00|2880.38|2880.38|2882.59|2882.59|2883.96|2883.96|2880.38|2880.38|0
1615893600000|2021-03-16 11:20:00|2882.46|2882.46|2884.57|2884.57|2885.34|2885.34|2882.46|2882.46|0
1615893900000|2021-03-16 11:25:00|2884.61|2884.61|2883.51|2883.51|2884.64|2884.64|2883.08|2883.08|0
1615894200000|2021-03-16 11:30:00|2883.23|2883.23|2881.65|2881.65|2883.23|2883.23|2880.95|2880.95|0
1615894500000|2021-03-16 11:35:00|2881.67|2881.67|2879.76|2879.76|2882.76|2882.76|2879.76|2879.76|0
1615894800000|2021-03-16 11:40:00|2879.82|2879.82|2880.51|2880.51|2882.38|2882.38|2879.47|2879.47|0
1615895100000|2021-03-16 11:45:00|2880.46|2880.46|2881.51|2881.51|2882.37|2882.37|2880.46|2880.46|0
1615895400000|2021-03-16 11:50:00|2881.68|2881.68|2883.45|2883.45|2883.79|2883.79|2880.99|2880.99|0
1615895700000|2021-03-16 11:55:00|2883.42|2883.42|2885.5|2885.5|2886.02|2886.02|2883.21|2883.21|0
1615896000000|2021-03-16 12:00:00|2885.33|2885.33|2885.55|2885.55|2886.15|2886.15|2883.69|2883.69|0
1615896300000|2021-03-16 12:05:00|2885.71|2885.71|2887.17|2887.17|2888.36|2888.36|2885.71|2885.71|0
1615896600000|2021-03-16 12:10:00|2887|2887|2885.46|2885.46|2887.56|2887.56|2884.65|2884.65|0
1615896900000|2021-03-16 12:15:00|2885.4|2885.4|2883.8|2883.8|2885.51|2885.51|2883.48|2883.48|0
1615897200000|2021-03-16 12:20:00|2883.63|2883.63|2881.42|2881.42|2883.75|2883.75|2880.86|2880.86|0
1615897500000|2021-03-16 12:25:00|2881.58|2881.58|2879.25|2879.25|2881.58|2881.58|2878.05|2878.05|0
1615897800000|2021-03-16 12:30:00|2879.24|2879.24|2877.29|2877.29|2880.14|2880.14|2877.29|2877.29|0
1615898100000|2021-03-16 12:35:00|2877.22|2877.22|2876.95|2876.95|2877.75|2877.75|2875.86|2875.86|0
1615898400000|2021-03-16 12:40:00|2876.99|2876.99|2874.49|2874.49|2879.02|2879.02|2874.49|2874.49|0
1615898700000|2021-03-16 12:45:00|2874.41|2874.41|2872.24|2872.24|2874.79|2874.79|2872.22|2872.22|0
1615899000000|2021-03-16 12:50:00|2873.24|2873.24|2871.71|2871.71|2873.28|2873.28|2867.34|2867.34|0
1615899300000|2021-03-16 12:55:00|2871.88|2871.88|2870.63|2870.63|2871.88|2871.88|2869.98|2869.98|0
1615899600000|2021-03-16 13:00:00|2870.46|2870.46|2866.01|2866.01|2870.71|2870.71|2866.01|2866.01|0
1615899900000|2021-03-16 13:05:00|2866.13|2866.13|2869.81|2869.81|2869.81|2869.81|2866.13|2866.13|0
1615900200000|2021-03-16 13:10:00|2869.86|2869.86|2873.32|2873.32|2873.64|2873.64|2869.52|2869.52|0
1615900500000|2021-03-16 13:15:00|2873.27|2873.27|2874.65|2874.65|2874.74|2874.74|2872.37|2872.37|0
1615900800000|2021-03-16 13:20:00|2874.7|2874.7|2877.74|2877.74|2879.58|2879.58|2874.7|2874.7|0
1615901100000|2021-03-16 13:25:00|2877.68|2877.68|2876.8|2876.8|2878.42|2878.42|2876.33|2876.33|0
1615901400000|2021-03-16 13:30:00|2876.76|2876.76|2864.88|2864.88|2876.76|2876.76|2864.6|2864.6|0
1615901700000|2021-03-16 13:35:00|2864.99|2864.99|2866.45|2866.45|2868.65|2868.65|2864|2864|0
1615902000000|2021-03-16 13:40:00|2866.39|2866.39|2863.28|2863.28|2866.45|2866.45|2861.88|2861.88|0
1615902300000|2021-03-16 13:45:00|2864.06|2864.06|2859.01|2859.01|2864.59|2864.59|2858.67|2858.67|0
1615902600000|2021-03-16 13:50:00|2858.93|2858.93|2858.02|2858.02|2863.81|2863.81|2858.01|2858.01|0
1615902900000|2021-03-16 13:55:00|2857.99|2857.99|2857.76|2857.76|2860.55|2860.55|2856.26|2856.26|0
1615903200000|2021-03-16 14:00:00|2857.67|2857.67|2851.85|2851.85|2858.71|2858.71|2851.7|2851.7|0
1615903500000|2021-03-16 14:05:00|2851.76|2851.76|2850.4|2850.4|2851.76|2851.76|2848.04|2848.04|0
1615903800000|2021-03-16 14:10:00|2850.43|2850.43|2851.9|2851.9|2852.96|2852.96|2850.39|2850.39|0
1615904100000|2021-03-16 14:15:00|2851.91|2851.91|2852.25|2852.25|2855.66|2855.66|2851.55|2851.55|0
1615904400000|2021-03-16 14:20:00|2852.31|2852.31|2851.65|2851.65|2853.82|2853.82|2851.45|2851.45|0
1615904700000|2021-03-16 14:25:00|2851.71|2851.71|2850.84|2850.84|2852.08|2852.08|2848.27|2848.27|0
1615905000000|2021-03-16 14:30:00|2850.5|2850.5|2848.97|2848.97|2851.65|2851.65|2847.67|2847.67|0
1615905300000|2021-03-16 14:35:00|2848.91|2848.91|2846.26|2846.26|2849.51|2849.51|2845.04|2845.04|0
1615905600000|2021-03-16 14:40:00|2846.2|2846.2|2843.26|2843.26|2846.91|2846.91|2842.34|2842.34|0
1615905900000|2021-03-16 14:45:00|2843.2|2843.2|2843.66|2843.66|2846.14|2846.14|2842.5|2842.5|0
1615906200000|2021-03-16 14:50:00|2843.99|2843.99|2839.62|2839.62|2844.71|2844.71|2839.62|2839.62|0
1615906500000|2021-03-16 14:55:00|2839.78|2839.78|2843.06|2843.06|2843.2|2843.2|2838.49|2838.49|0
1615906800000|2021-03-16 15:00:00|2842.9|2842.9|2840.42|2840.42|2842.94|2842.94|2838.84|2838.84|0
1615907100000|2021-03-16 15:05:00|2839.92|2839.92|2839.59|2839.59|2840.18|2840.18|2835.47|2835.47|0
1615907400000|2021-03-16 15:10:00|2839.65|2839.65|2842.32|2842.32|2842.91|2842.91|2839.65|2839.65|0
1615907700000|2021-03-16 15:15:00|2842.27|2842.27|2847.48|2847.48|2847.87|2847.87|2842|2842|0
1615908000000|2021-03-16 15:20:00|2847.42|2847.42|2848.49|2848.49|2852.59|2852.59|2847.41|2847.41|0
1615908300000|2021-03-16 15:25:00|2848.32|2848.32|2853.18|2853.18|2853.35|2853.35|2847.39|2847.39|0
1615908600000|2021-03-16 15:30:00|2853.24|2853.24|2852.74|2852.74|2854.08|2854.08|2851.93|2851.93|0
1615908900000|2021-03-16 15:35:00|2852.69|2852.69|2853.02|2853.02|2855.56|2855.56|2851.66|2851.66|0
1615909200000|2021-03-16 15:40:00|2852.96|2852.96|2850.19|2850.19|2853.39|2853.39|2850|2850|0
1615909500000|2021-03-16 15:45:00|2850.02|2850.02|2850.81|2850.81|2852.22|2852.22|2849.57|2849.57|0
1615909800000|2021-03-16 15:50:00|2850.89|2850.89|2854.71|2854.71|2856.55|2856.55|2850.43|2850.43|0
1615910100000|2021-03-16 15:55:00|2854.79|2854.79|2856.05|2856.05|2856.05|2856.05|2852.63|2852.63|0
1615910400000|2021-03-16 16:00:00|2856.06|2856.06|2851.82|2851.82|2856.48|2856.48|2851.4|2851.4|0
1615910700000|2021-03-16 16:05:00|2851.81|2851.81|2850.47|2850.47|2852.73|2852.73|2850.41|2850.41|0
1615911000000|2021-03-16 16:10:00|2850.5|2850.5|2851.41|2851.41|2853.26|2853.26|2850.5|2850.5|0
1615911300000|2021-03-16 16:15:00|2851.47|2851.47|2847.5|2847.5|2851.64|2851.64|2847.13|2847.13|0
1615911600000|2021-03-16 16:20:00|2847.62|2847.62|2848.07|2848.07|2849.69|2849.69|2847.62|2847.62|0
1615911900000|2021-03-16 16:25:00|2848.24|2848.24|2854.2|2854.2|2854.43|2854.43|2847.68|2847.68|0
1615968900000|2021-03-17 08:15:00|2861.15|2861.15|2849.67|2849.67|2864.43|2864.43|2849.34|2849.34|0
1615969200000|2021-03-17 08:20:00|2849.28|2849.28|2846.84|2846.84|2849.36|2849.36|2844.07|2844.07|0
1615969500000|2021-03-17 08:25:00|2846.8|2846.8|2847.17|2847.17|2847.86|2847.86|2841.88|2841.88|0
1615969800000|2021-03-17 08:30:00|2847.62|2847.62|2857.33|2857.33|2857.55|2857.55|2847.62|2847.62|0
1615970100000|2021-03-17 08:35:00|2857.56|2857.56|2859.73|2859.73|2861.14|2861.14|2857.56|2857.56|0
1615970400000|2021-03-17 08:40:00|2859.39|2859.39|2859.88|2859.88|2860.19|2860.19|2856.61|2856.61|0
1615970700000|2021-03-17 08:45:00|2859.95|2859.95|2862.84|2862.84|2863.88|2863.88|2857.89|2857.89|0
1615971000000|2021-03-17 08:50:00|2862.73|2862.73|2863.84|2863.84|2866.79|2866.79|2861.47|2861.47|0
1615971300000|2021-03-17 08:55:00|2863.92|2863.92|2864.65|2864.65|2867.76|2867.76|2863.53|2863.53|0
1615971600000|2021-03-17 09:00:00|2864.42|2864.42|2858.09|2858.09|2864.71|2864.71|2857.95|2857.95|0
1615971900000|2021-03-17 09:05:00|2858.05|2858.05|2860.38|2860.38|2861.02|2861.02|2854.93|2854.93|0
1615972200000|2021-03-17 09:10:00|2860.71|2860.71|2861.61|2861.61|2863.49|2863.49|2857.13|2857.13|0
1615972500000|2021-03-17 09:15:00|2861.55|2861.55|2871.38|2871.38|2871.55|2871.55|2861.55|2861.55|0
1615972800000|2021-03-17 09:20:00|2871.42|2871.42|2870.87|2870.87|2873.53|2873.53|2870.25|2870.25|0
1615973100000|2021-03-17 09:25:00|2870.76|2870.76|2870.24|2870.24|2872.13|2872.13|2867.45|2867.45|0
1615973400000|2021-03-17 09:30:00|2870.58|2870.58|2870.08|2870.08|2871.29|2871.29|2868.41|2868.41|0
1615973700000|2021-03-17 09:35:00|2870.13|2870.13|2875.56|2875.56|2876.02|2876.02|2870.13|2870.13|0
1615974000000|2021-03-17 09:40:00|2875.5|2875.5|2872.67|2872.67|2877.02|2877.02|2872.37|2872.37|0
1615974300000|2021-03-17 09:45:00|2872.76|2872.76|2874.14|2874.14|2874.96|2874.96|2871.58|2871.58|0
1615974600000|2021-03-17 09:50:00|2874.08|2874.08|2874.04|2874.04|2874.98|2874.98|2871.66|2871.66|0
1615974900000|2021-03-17 09:55:00|2874.27|2874.27|2876.39|2876.39|2876.7|2876.7|2874.27|2874.27|0
1615975200000|2021-03-17 10:00:00|2876.33|2876.33|2875.99|2875.99|2877.74|2877.74|2874.99|2874.99|0
1615975500000|2021-03-17 10:05:00|2875.93|2875.93|2873.98|2873.98|2877.15|2877.15|2873.97|2873.97|0
1615975800000|2021-03-17 10:10:00|2873.92|2873.92|2878.49|2878.49|2880.17|2880.17|2873.4|2873.4|0
1615976100000|2021-03-17 10:15:00|2878.32|2878.32|2881.54|2881.54|2881.8|2881.8|2877.67|2877.67|0
1615976400000|2021-03-17 10:20:00|2881.49|2881.49|2882.18|2882.18|2884.55|2884.55|2879.98|2879.98|0
1615976700000|2021-03-17 10:25:00|2882.35|2882.35|2882.15|2882.15|2884.81|2884.81|2881.87|2881.87|0
1615977000000|2021-03-17 10:30:00|2882.51|2882.51|2880.09|2880.09|2882.71|2882.71|2879.11|2879.11|0
1615977300000|2021-03-17 10:35:00|2880.04|2880.04|2883.42|2883.42|2883.55|2883.55|2879.31|2879.31|0
1615977600000|2021-03-17 10:40:00|2883.75|2883.75|2884.8|2884.8|2885.06|2885.06|2883.47|2883.47|0
1615977900000|2021-03-17 10:45:00|2884.45|2884.45|2884.28|2884.28|2885.88|2885.88|2884.16|2884.16|0
1615978200000|2021-03-17 10:50:00|2884.34|2884.34|2885.74|2885.74|2886.25|2886.25|2883.38|2883.38|0
1615978500000|2021-03-17 10:55:00|2885.8|2885.8|2885.04|2885.04|2887.16|2887.16|2884.77|2884.77|0
1615978800000|2021-03-17 11:00:00|2885.06|2885.06|2886|2886|2886.98|2886.98|2883.33|2883.33|0
1615979100000|2021-03-17 11:05:00|2886.02|2886.02|2885.76|2885.76|2887.03|2887.03|2884.28|2884.28|0
1615979400000|2021-03-17 11:10:00|2885.82|2885.82|2883.62|2883.62|2886.23|2886.23|2883|2883|0
1615979700000|2021-03-17 11:15:00|2883.8|2883.8|2879.55|2879.55|2883.8|2883.8|2879.39|2879.39|0
1615980000000|2021-03-17 11:20:00|2879.33|2879.33|2876.33|2876.33|2879.39|2879.39|2874.78|2874.78|0
1615980300000|2021-03-17 11:25:00|2876.3|2876.3|2876.59|2876.59|2878.49|2878.49|2876.11|2876.11|0
1615980600000|2021-03-17 11:30:00|2876.62|2876.62|2878.74|2878.74|2878.74|2878.74|2875.68|2875.68|0
1615980900000|2021-03-17 11:35:00|2878.68|2878.68|2878.66|2878.66|2878.68|2878.68|2876.26|2876.26|0
1615981200000|2021-03-17 11:40:00|2878.72|2878.72|2880.47|2880.47|2880.56|2880.56|2877.08|2877.08|0
1615981500000|2021-03-17 11:45:00|2880.41|2880.41|2881.61|2881.61|2882.35|2882.35|2879.6|2879.6|0
1615981800000|2021-03-17 11:50:00|2881.49|2881.49|2880.2|2880.2|2881.79|2881.79|2879.97|2879.97|0
1615982100000|2021-03-17 11:55:00|2880.53|2880.53|2881.37|2881.37|2881.6|2881.6|2879.7|2879.7|0
1615982400000|2021-03-17 12:00:00|2881.4|2881.4|2881.66|2881.66|2882.29|2882.29|2880.73|2880.73|0
1615982700000|2021-03-17 12:05:00|2881.55|2881.55|2881.71|2881.71|2882.48|2882.48|2881.12|2881.12|0
1615983000000|2021-03-17 12:10:00|2881.7|2881.7|2883.33|2883.33|2883.49|2883.49|2880.54|2880.54|0
1615983300000|2021-03-17 12:15:00|2883.16|2883.16|2885.19|2885.19|2885.67|2885.67|2883.09|2883.09|0
1615983600000|2021-03-17 12:20:00|2885.24|2885.24|2886.77|2886.77|2887.98|2887.98|2885.24|2885.24|0
1615983900000|2021-03-17 12:25:00|2886.43|2886.43|2887.62|2887.62|2888.05|2888.05|2886.43|2886.43|0
1615984200000|2021-03-17 12:30:00|2887.5|2887.5|2892.47|2892.47|2892.47|2892.47|2886.99|2886.99|0
1615984500000|2021-03-17 12:35:00|2892.63|2892.63|2891.85|2891.85|2893.64|2893.64|2891.28|2891.28|0
1615984800000|2021-03-17 12:40:00|2891.97|2891.97|2892.59|2892.59|2893.2|2893.2|2890.74|2890.74|0
1615985100000|2021-03-17 12:45:00|2892.47|2892.47|2893.46|2893.46|2895.07|2895.07|2891.45|2891.45|0
1615985400000|2021-03-17 12:50:00|2893.41|2893.41|2893.79|2893.79|2893.87|2893.87|2890.76|2890.76|0
1615985700000|2021-03-17 12:55:00|2893.75|2893.75|2891.1|2891.1|2894.75|2894.75|2890.77|2890.77|0
1615986000000|2021-03-17 13:00:00|2890.99|2890.99|2883.61|2883.61|2891.14|2891.14|2882.74|2882.74|0
1615986300000|2021-03-17 13:05:00|2883.16|2883.16|2881.65|2881.65|2884.25|2884.25|2881.49|2881.49|0
1615986600000|2021-03-17 13:10:00|2881.6|2881.6|2882.08|2882.08|2882.65|2882.65|2881.17|2881.17|0
1615986900000|2021-03-17 13:15:00|2881.97|2881.97|2882.63|2882.63|2882.68|2882.68|2881.51|2881.51|0
1615987200000|2021-03-17 13:20:00|2882.79|2882.79|2881.92|2881.92|2883.5|2883.5|2881.72|2881.72|0
1615987500000|2021-03-17 13:25:00|2881.86|2881.86|2881.56|2881.56|2882.86|2882.86|2878.58|2878.58|0
1615987800000|2021-03-17 13:30:00|2881.73|2881.73|2888.61|2888.61|2889.5|2889.5|2881.73|2881.73|0
1615988100000|2021-03-17 13:35:00|2889.11|2889.11|2897.4|2897.4|2897.64|2897.64|2889.04|2889.04|0
1615988400000|2021-03-17 13:40:00|2897.34|2897.34|2895.85|2895.85|2902.06|2902.06|2895.85|2895.85|0
1615988700000|2021-03-17 13:45:00|2896.23|2896.23|2892.53|2892.53|2897.74|2897.74|2892.53|2892.53|0
1615989000000|2021-03-17 13:50:00|2892.51|2892.51|2895.7|2895.7|2897.91|2897.91|2891.85|2891.85|0
1615989300000|2021-03-17 13:55:00|2895.3|2895.3|2892.4|2892.4|2895.3|2895.3|2891.9|2891.9|0
1615989600000|2021-03-17 14:00:00|2892.24|2892.24|2891.29|2891.29|2893.1|2893.1|2887.73|2887.73|0
1615989900000|2021-03-17 14:05:00|2891.13|2891.13|2883.52|2883.52|2891.35|2891.35|2882.77|2882.77|0
1615990200000|2021-03-17 14:10:00|2883.53|2883.53|2881.63|2881.63|2884.78|2884.78|2880.07|2880.07|0
1615990500000|2021-03-17 14:15:00|2881.8|2881.8|2879.78|2879.78|2881.8|2881.8|2879.12|2879.12|0
1615990800000|2021-03-17 14:20:00|2879.84|2879.84|2877.32|2877.32|2880.62|2880.62|2876.06|2876.06|0
1615991100000|2021-03-17 14:25:00|2877.37|2877.37|2877.35|2877.35|2880.73|2880.73|2876.14|2876.14|0
1615991400000|2021-03-17 14:30:00|2877.05|2877.05|2873.03|2873.03|2877.05|2877.05|2873.03|2873.03|0
1615991700000|2021-03-17 14:35:00|2873.75|2873.75|2868.46|2868.46|2873.75|2873.75|2867.65|2867.65|0
1615992000000|2021-03-17 14:40:00|2868.34|2868.34|2864.92|2864.92|2869.64|2869.64|2864.74|2864.74|0
1615992300000|2021-03-17 14:45:00|2864.87|2864.87|2862.09|2862.09|2866.83|2866.83|2861.98|2861.98|0
1615992600000|2021-03-17 14:50:00|2862.2|2862.2|2863.71|2863.71|2866.24|2866.24|2861.91|2861.91|0
1615992900000|2021-03-17 14:55:00|2863.6|2863.6|2866.21|2866.21|2867.5|2867.5|2861.63|2861.63|0
1615993200000|2021-03-17 15:00:00|2866.25|2866.25|2869.38|2869.38|2871.28|2871.28|2865.91|2865.91|0
1615993500000|2021-03-17 15:05:00|2870.21|2870.21|2878.98|2878.98|2879.95|2879.95|2870.1|2870.1|0
1615993800000|2021-03-17 15:10:00|2878.87|2878.87|2883.61|2883.61|2883.8|2883.8|2878.59|2878.59|0
1615994100000|2021-03-17 15:15:00|2883.78|2883.78|2880.44|2880.44|2883.78|2883.78|2880.01|2880.01|0
1615994400000|2021-03-17 15:20:00|2880.33|2880.33|2882.32|2882.32|2883.4|2883.4|2877.51|2877.51|0
1615994700000|2021-03-17 15:25:00|2882.21|2882.21|2881.21|2881.21|2882.71|2882.71|2880.47|2880.47|0
1615995000000|2021-03-17 15:30:00|2881.25|2881.25|2882.35|2882.35|2882.35|2882.35|2879.98|2879.98|0
1615995300000|2021-03-17 15:35:00|2882.28|2882.28|2883.08|2883.08|2885.53|2885.53|2881.77|2881.77|0
1615995600000|2021-03-17 15:40:00|2883.01|2883.01|2886.68|2886.68|2889.46|2889.46|2883.01|2883.01|0
1615995900000|2021-03-17 15:45:00|2886.7|2886.7|2887.05|2887.05|2889.24|2889.24|2886.7|2886.7|0
1615996200000|2021-03-17 15:50:00|2887.04|2887.04|2883.97|2883.97|2888.27|2888.27|2883.87|2883.87|0
1615996500000|2021-03-17 15:55:00|2883.91|2883.91|2882.54|2882.54|2888.18|2888.18|2882.16|2882.16|0
1615996800000|2021-03-17 16:00:00|2882.49|2882.49|2883.71|2883.71|2886.41|2886.41|2882.41|2882.41|0
1615997100000|2021-03-17 16:05:00|2883.72|2883.72|2884.56|2884.56|2886.85|2886.85|2883.72|2883.72|0
1615997400000|2021-03-17 16:10:00|2884.39|2884.39|2881.14|2881.14|2884.54|2884.54|2880.99|2880.99|0
1615997700000|2021-03-17 16:15:00|2881.3|2881.3|2879.32|2879.32|2882.14|2882.14|2879.32|2879.32|0
1615998000000|2021-03-17 16:20:00|2879.38|2879.38|2878.11|2878.11|2880.39|2880.39|2877.37|2877.37|0
1615998300000|2021-03-17 16:25:00|2878.28|2878.28|2878.52|2878.52|2878.74|2878.74|2876.47|2876.47|0
1616055300000|2021-03-18 08:15:00|2891.09|2891.09|2888.62|2888.62|2897.23|2897.23|2888.62|2888.62|0
1616055600000|2021-03-18 08:20:00|2888.66|2888.66|2892.26|2892.26|2892.29|2892.29|2887.01|2887.01|0
1616055900000|2021-03-18 08:25:00|2891.92|2891.92|2894.11|2894.11|2896.31|2896.31|2891.59|2891.59|0
1616056200000|2021-03-18 08:30:00|2893.61|2893.61|2894.75|2894.75|2898.81|2898.81|2893.52|2893.52|0
1616056500000|2021-03-18 08:35:00|2895.08|2895.08|2898.49|2898.49|2898.71|2898.71|2894.64|2894.64|0
1616056800000|2021-03-18 08:40:00|2898.65|2898.65|2906.18|2906.18|2906.85|2906.85|2898.65|2898.65|0
1616057100000|2021-03-18 08:45:00|2906.26|2906.26|2901.1|2901.1|2907.98|2907.98|2899.93|2899.93|0
1616057400000|2021-03-18 08:50:00|2900.98|2900.98|2901.85|2901.85|2902.06|2902.06|2898.48|2898.48|0
1616057700000|2021-03-18 08:55:00|2902.29|2902.29|2906.74|2906.74|2906.74|2906.74|2901.9|2901.9|0
1616058000000|2021-03-18 09:00:00|2906.66|2906.66|2909.5|2909.5|2909.5|2909.5|2904.03|2904.03|0
1616058300000|2021-03-18 09:05:00|2909.61|2909.61|2914.05|2914.05|2914.86|2914.86|2909.44|2909.44|0
1616058600000|2021-03-18 09:10:00|2913.99|2913.99|2909.16|2909.16|2914.66|2914.66|2909.1|2909.1|0
1616058900000|2021-03-18 09:15:00|2909.22|2909.22|2908.79|2908.79|2909.53|2909.53|2903.51|2903.51|0
1616059200000|2021-03-18 09:20:00|2908.9|2908.9|2904.72|2904.72|2910.73|2910.73|2904.61|2904.61|0
1616059500000|2021-03-18 09:25:00|2904.7|2904.7|2901.94|2901.94|2906.03|2906.03|2901.52|2901.52|0
1616059800000|2021-03-18 09:30:00|2902|2902|2902.79|2902.79|2903.29|2903.29|2900.43|2900.43|0
1616060100000|2021-03-18 09:35:00|2902.46|2902.46|2899.37|2899.37|2903.53|2903.53|2899.37|2899.37|0
1616060400000|2021-03-18 09:40:00|2899.2|2899.2|2897.37|2897.37|2899.95|2899.95|2897.04|2897.04|0
1616060700000|2021-03-18 09:45:00|2897.33|2897.33|2897.07|2897.07|2897.67|2897.67|2895.19|2895.19|0
1616061000000|2021-03-18 09:50:00|2897.18|2897.18|2895.7|2895.7|2897.84|2897.84|2894.5|2894.5|0
1616061300000|2021-03-18 09:55:00|2895.81|2895.81|2899.98|2899.98|2900.38|2900.38|2895.81|2895.81|0
1616061600000|2021-03-18 10:00:00|2899.86|2899.86|2900.18|2900.18|2901.7|2901.7|2898.83|2898.83|0
1616061900000|2021-03-18 10:05:00|2900.13|2900.13|2900.22|2900.22|2900.44|2900.44|2899.09|2899.09|0
1616062200000|2021-03-18 10:10:00|2900.26|2900.26|2901.57|2901.57|2902.73|2902.73|2900.08|2900.08|0
1616062500000|2021-03-18 10:15:00|2901.64|2901.64|2902.56|2902.56|2904.52|2904.52|2901.64|2901.64|0
1616062800000|2021-03-18 10:20:00|2902.4|2902.4|2899.07|2899.07|2902.4|2902.4|2898.55|2898.55|0
1616063100000|2021-03-18 10:25:00|2899.11|2899.11|2901.15|2901.15|2901.74|2901.74|2898.8|2898.8|0
1616063400000|2021-03-18 10:30:00|2901.09|2901.09|2900.19|2900.19|2901.28|2901.28|2898.99|2898.99|0
1616063700000|2021-03-18 10:35:00|2900.2|2900.2|2897.81|2897.81|2900.51|2900.51|2896.61|2896.61|0
1616064000000|2021-03-18 10:40:00|2898.15|2898.15|2898.5|2898.5|2899.64|2899.64|2897.86|2897.86|0
1616064300000|2021-03-18 10:45:00|2898.44|2898.44|2899.05|2899.05|2900.71|2900.71|2897.38|2897.38|0
1616064600000|2021-03-18 10:50:00|2899.17|2899.17|2897.07|2897.07|2900|2900|2897.07|2897.07|0
1616064900000|2021-03-18 10:55:00|2897.03|2897.03|2893.27|2893.27|2898.16|2898.16|2893.26|2893.26|0
1616065200000|2021-03-18 11:00:00|2893.32|2893.32|2890.94|2890.94|2894.39|2894.39|2890.77|2890.77|0
1616065500000|2021-03-18 11:05:00|2891|2891|2891.17|2891.17|2894.32|2894.32|2890.01|2890.01|0
1616065800000|2021-03-18 11:10:00|2890.32|2890.32|2884.81|2884.81|2890.52|2890.52|2884.75|2884.75|0
1616066100000|2021-03-18 11:15:00|2884.75|2884.75|2881.45|2881.45|2884.87|2884.87|2878.68|2878.68|0
1616066400000|2021-03-18 11:20:00|2881.53|2881.53|2884.23|2884.23|2884.99|2884.99|2881.45|2881.45|0
1616066700000|2021-03-18 11:25:00|2884.16|2884.16|2886.77|2886.77|2886.91|2886.91|2882.17|2882.17|0
1616067000000|2021-03-18 11:30:00|2886.82|2886.82|2887.72|2887.72|2888.52|2888.52|2886.82|2886.82|0
1616067300000|2021-03-18 11:35:00|2887.55|2887.55|2885.88|2885.88|2887.71|2887.71|2884.17|2884.17|0
1616067600000|2021-03-18 11:40:00|2885.71|2885.71|2883.93|2883.93|2885.82|2885.82|2883.37|2883.37|0
1616067900000|2021-03-18 11:45:00|2883.87|2883.87|2888.07|2888.07|2888.07|2888.07|2883.76|2883.76|0
1616068200000|2021-03-18 11:50:00|2888.18|2888.18|2886.87|2886.87|2888.34|2888.34|2886.29|2886.29|0
1616068500000|2021-03-18 11:55:00|2886.85|2886.85|2892.36|2892.36|2893.1|2893.1|2886.85|2886.85|0
1616068800000|2021-03-18 12:00:00|2892.58|2892.58|2894.51|2894.51|2897.39|2897.39|2892.25|2892.25|0
1616069100000|2021-03-18 12:05:00|2894.4|2894.4|2895.65|2895.65|2897.66|2897.66|2893.79|2893.79|0
1616069400000|2021-03-18 12:10:00|2895.48|2895.48|2892.41|2892.41|2895.5|2895.5|2891.22|2891.22|0
1616069700000|2021-03-18 12:15:00|2892.39|2892.39|2890.15|2890.15|2892.39|2892.39|2887.84|2887.84|0
1616070000000|2021-03-18 12:20:00|2889.82|2889.82|2890.19|2890.19|2892.25|2892.25|2889.37|2889.37|0
1616070300000|2021-03-18 12:25:00|2890.15|2890.15|2889.32|2889.32|2891.19|2891.19|2888.01|2888.01|0
1616070600000|2021-03-18 12:30:00|2889.37|2889.37|2892.02|2892.02|2892.98|2892.98|2889.17|2889.17|0
1616070900000|2021-03-18 12:35:00|2892.06|2892.06|2892.24|2892.24|2894.53|2894.53|2891.7|2891.7|0
1616071200000|2021-03-18 12:40:00|2892.07|2892.07|2888.47|2888.47|2892.23|2892.23|2885.7|2885.7|0
1616071500000|2021-03-18 12:45:00|2888.52|2888.52|2886.93|2886.93|2889.14|2889.14|2886.93|2886.93|0
1616071800000|2021-03-18 12:50:00|2887.04|2887.04|2888.76|2888.76|2889.84|2889.84|2885.59|2885.59|0
1616072100000|2021-03-18 12:55:00|2888.65|2888.65|2883.98|2883.98|2888.83|2888.83|2883.83|2883.83|0
1616072400000|2021-03-18 13:00:00|2884.02|2884.02|2884.5|2884.5|2885.31|2885.31|2882.78|2882.78|0
1616072700000|2021-03-18 13:05:00|2884.56|2884.56|2881.66|2881.66|2885.75|2885.75|2881.46|2881.46|0
1616073000000|2021-03-18 13:10:00|2881.74|2881.74|2883.08|2883.08|2883.74|2883.74|2881.43|2881.43|0
1616073300000|2021-03-18 13:15:00|2883.17|2883.17|2885.51|2885.51|2886.23|2886.23|2883.17|2883.17|0
1616073600000|2021-03-18 13:20:00|2885.57|2885.57|2886.08|2886.08|2887.23|2887.23|2884.83|2884.83|0
1616073900000|2021-03-18 13:25:00|2886.16|2886.16|2887.73|2887.73|2889.72|2889.72|2886.16|2886.16|0
1616074200000|2021-03-18 13:30:00|2887.67|2887.67|2897.49|2897.49|2898.41|2898.41|2887.67|2887.67|0
1616074500000|2021-03-18 13:35:00|2897.38|2897.38|2900.81|2900.81|2901.27|2901.27|2894.48|2894.48|0
1616074800000|2021-03-18 13:40:00|2900.83|2900.83|2901.12|2901.12|2904.39|2904.39|2897.78|2897.78|0
1616075100000|2021-03-18 13:45:00|2901.34|2901.34|2903.61|2903.61|2904.33|2904.33|2900.32|2900.32|0
1616075400000|2021-03-18 13:50:00|2903.84|2903.84|2905.73|2905.73|2906.68|2906.68|2900.6|2900.6|0
1616075700000|2021-03-18 13:55:00|2905.9|2905.9|2909.81|2909.81|2910.11|2910.11|2905.74|2905.74|0
1616076000000|2021-03-18 14:00:00|2909.75|2909.75|2909.52|2909.52|2911.32|2911.32|2907.81|2907.81|0
1616076300000|2021-03-18 14:05:00|2909.36|2909.36|2915.94|2915.94|2916.24|2916.24|2908.97|2908.97|0
1616076600000|2021-03-18 14:10:00|2916|2916|2914.76|2914.76|2916.72|2916.72|2912.81|2912.81|0
1616076900000|2021-03-18 14:15:00|2914.59|2914.59|2915.27|2915.27|2917.67|2917.67|2914.29|2914.29|0
1616077200000|2021-03-18 14:20:00|2915.21|2915.21|2918.43|2918.43|2919.96|2919.96|2914.94|2914.94|0
1616077500000|2021-03-18 14:25:00|2918.49|2918.49|2917.86|2917.86|2920.47|2920.47|2917.38|2917.38|0
1616077800000|2021-03-18 14:30:00|2917.9|2917.9|2927.52|2927.52|2929.94|2929.94|2917.75|2917.75|0
1616078100000|2021-03-18 14:35:00|2927.46|2927.46|2924.05|2924.05|2931.26|2931.26|2924.05|2924.05|0
1616078400000|2021-03-18 14:40:00|2924.04|2924.04|2924.43|2924.43|2925.02|2925.02|2922.58|2922.58|0
1616078700000|2021-03-18 14:45:00|2924.32|2924.32|2922.14|2922.14|2926.66|2926.66|2922.02|2922.02|0
1616079000000|2021-03-18 14:50:00|2922.26|2922.26|2915.95|2915.95|2923.59|2923.59|2915.61|2915.61|0
1616079300000|2021-03-18 14:55:00|2916.28|2916.28|2921.5|2921.5|2922.23|2922.23|2916.28|2916.28|0
1616079600000|2021-03-18 15:00:00|2921.67|2921.67|2919.29|2919.29|2923.2|2923.2|2918.34|2918.34|0
1616079900000|2021-03-18 15:05:00|2919.46|2919.46|2923.8|2923.8|2924.74|2924.74|2919.46|2919.46|0
1616080200000|2021-03-18 15:10:00|2923.86|2923.86|2925.76|2925.76|2927.24|2927.24|2923.55|2923.55|0
1616080500000|2021-03-18 15:15:00|2925.99|2925.99|2929.81|2929.81|2930.78|2930.78|2925.33|2925.33|0
1616080800000|2021-03-18 15:20:00|2929.69|2929.69|2929.83|2929.83|2932.42|2932.42|2929.69|2929.69|0
1616081100000|2021-03-18 15:25:00|2929.79|2929.79|2928.6|2928.6|2929.85|2929.85|2927.13|2927.13|0
1616081400000|2021-03-18 15:30:00|2928.97|2928.97|2932.62|2932.62|2933.73|2933.73|2928.78|2928.78|0
1616081700000|2021-03-18 15:35:00|2932.68|2932.68|2931.96|2931.96|2934.4|2934.4|2931.51|2931.51|0
1616082000000|2021-03-18 15:40:00|2932.08|2932.08|2934.63|2934.63|2935.47|2935.47|2931.45|2931.45|0
1616082300000|2021-03-18 15:45:00|2934.69|2934.69|2940.46|2940.46|2940.93|2940.93|2934.56|2934.56|0
1616082600000|2021-03-18 15:50:00|2940.37|2940.37|2942.7|2942.7|2945.67|2945.67|2939.98|2939.98|0
1616082900000|2021-03-18 15:55:00|2942.73|2942.73|2941.14|2941.14|2943.34|2943.34|2940.23|2940.23|0
1616083200000|2021-03-18 16:00:00|2941.23|2941.23|2938.13|2938.13|2941.41|2941.41|2935.88|2935.88|0
1616083500000|2021-03-18 16:05:00|2938.24|2938.24|2937.24|2937.24|2938.24|2938.24|2934.75|2934.75|0
1616083800000|2021-03-18 16:10:00|2937.23|2937.23|2931.6|2931.6|2937.7|2937.7|2931.56|2931.56|0
1616084100000|2021-03-18 16:15:00|2931.48|2931.48|2931.06|2931.06|2933.44|2933.44|2930.07|2930.07|0
1616084400000|2021-03-18 16:20:00|2931.14|2931.14|2932.34|2932.34|2932.66|2932.66|2930.51|2930.51|0
1616084700000|2021-03-18 16:25:00|2932.46|2932.46|2930.57|2930.57|2934.07|2934.07|2930.24|2930.24|0
1616141700000|2021-03-19 08:15:00|2882.72|2882.72|2880.61|2880.61|2887.05|2887.05|2879.75|2879.75|0
1616142000000|2021-03-19 08:20:00|2880.56|2880.56|2883.15|2883.15|2890.42|2890.42|2880.56|2880.56|0
1616142300000|2021-03-19 08:25:00|2883.43|2883.43|2895.64|2895.64|2895.67|2895.67|2881.79|2881.79|0
1616142600000|2021-03-19 08:30:00|2895.53|2895.53|2890.8|2890.8|2896.88|2896.88|2888.3|2888.3|0
1616142900000|2021-03-19 08:35:00|2890.63|2890.63|2891.56|2891.56|2894|2894|2889.4|2889.4|0
1616143200000|2021-03-19 08:40:00|2891.41|2891.41|2885.24|2885.24|2891.91|2891.91|2884.25|2884.25|0
1616143500000|2021-03-19 08:45:00|2885.29|2885.29|2886.41|2886.41|2887.97|2887.97|2882.04|2882.04|0
1616143800000|2021-03-19 08:50:00|2887.08|2887.08|2886.95|2886.95|2888.45|2888.45|2884.69|2884.69|0
1616144100000|2021-03-19 08:55:00|2887.04|2887.04|2884.83|2884.83|2888.25|2888.25|2884.66|2884.66|0
1616144400000|2021-03-19 09:00:00|2885.16|2885.16|2881.74|2881.74|2887.16|2887.16|2880.52|2880.52|0
1616144700000|2021-03-19 09:05:00|2881.57|2881.57|2881.45|2881.45|2882.49|2882.49|2879.62|2879.62|0
1616145000000|2021-03-19 09:10:00|2881.41|2881.41|2883.96|2883.96|2889.1|2889.1|2880.85|2880.85|0
1616145300000|2021-03-19 09:15:00|2883.99|2883.99|2880.94|2880.94|2884.13|2884.13|2878.97|2878.97|0
1616145600000|2021-03-19 09:20:00|2880.83|2880.83|2885.68|2885.68|2886.01|2886.01|2879.5|2879.5|0
1616145900000|2021-03-19 09:25:00|2885.63|2885.63|2879.99|2879.99|2887.45|2887.45|2879.99|2879.99|0
1616146200000|2021-03-19 09:30:00|2879|2879|2880.64|2880.64|2881.47|2881.47|2876.69|2876.69|0
1616146500000|2021-03-19 09:35:00|2880.69|2880.69|2882.97|2882.97|2883.23|2883.23|2878.64|2878.64|0
1616146800000|2021-03-19 09:40:00|2882.91|2882.91|2881.86|2881.86|2883.9|2883.9|2878.7|2878.7|0
1616147100000|2021-03-19 09:45:00|2881.98|2881.98|2880.59|2880.59|2884.84|2884.84|2879.93|2879.93|0
1616147400000|2021-03-19 09:50:00|2880.99|2880.99|2880.74|2880.74|2882.94|2882.94|2879.42|2879.42|0
1616147700000|2021-03-19 09:55:00|2880.78|2880.78|2885.4|2885.4|2885.51|2885.51|2880.74|2880.74|0
1616148000000|2021-03-19 10:00:00|2885.73|2885.73|2885.32|2885.32|2887.59|2887.59|2884.67|2884.67|0
1616148300000|2021-03-19 10:05:00|2885.35|2885.35|2885.34|2885.34|2885.96|2885.96|2882.06|2882.06|0
1616148900000|2021-03-19 10:15:00|2882.13|2882.13|2879.86|2879.86|2883.97|2883.97|2876.82|2876.82|0
1616149200000|2021-03-19 10:20:00|2879.8|2879.8|2873.39|2873.39|2880.19|2880.19|2868.37|2868.37|0
1616149500000|2021-03-19 10:25:00|2872.89|2872.89|2883.92|2883.92|2883.92|2883.92|2872.72|2872.72|0
1616149800000|2021-03-19 10:30:00|2884.09|2884.09|2881.09|2881.09|2885.81|2885.81|2880.28|2880.28|0
1616150100000|2021-03-19 10:35:00|2881.25|2881.25|2883.41|2883.41|2885.18|2885.18|2881.25|2881.25|0
1616150400000|2021-03-19 10:40:00|2883.45|2883.45|2888.67|2888.67|2890.2|2890.2|2883.43|2883.43|0
1616150700000|2021-03-19 10:45:00|2888.61|2888.61|2888.56|2888.56|2891.67|2891.67|2883.92|2883.92|0
1616151000000|2021-03-19 10:50:00|2887.61|2887.61|2887.77|2887.77|2894.33|2894.33|2883.82|2883.82|0
1616151300000|2021-03-19 10:55:00|2886.27|2886.27|2879.14|2879.14|2886.52|2886.52|2877.87|2877.87|0
1616151600000|2021-03-19 11:00:00|2880.06|2880.06|2883.64|2883.64|2885.06|2885.06|2878.75|2878.75|0
1616151900000|2021-03-19 11:05:00|2883.47|2883.47|2883.85|2883.85|2887.53|2887.53|2880.76|2880.76|0
1616152200000|2021-03-19 11:10:00|2883.79|2883.79|2881.23|2881.23|2884.45|2884.45|2879.52|2879.52|0
1616152500000|2021-03-19 11:15:00|2881.19|2881.19|2879.01|2879.01|2882.56|2882.56|2877.15|2877.15|0
1616152800000|2021-03-19 11:20:00|2878.96|2878.96|2870.67|2870.67|2878.96|2878.96|2870.14|2870.14|0
1616153100000|2021-03-19 11:25:00|2870.5|2870.5|2872.21|2872.21|2872.57|2872.57|2869.06|2869.06|0
1616153400000|2021-03-19 11:30:00|2872.04|2872.04|2868.77|2868.77|2872.19|2872.19|2868.5|2868.5|0
1616153700000|2021-03-19 11:35:00|2868.73|2868.73|2868.01|2868.01|2868.73|2868.73|2866.51|2866.51|0
1616154000000|2021-03-19 11:40:00|2868.08|2868.08|2862.42|2862.42|2869.81|2869.81|2862.05|2862.05|0
1616154300000|2021-03-19 11:45:00|2862.59|2862.59|2863.63|2863.63|2864.86|2864.86|2862.59|2862.59|0
1616154600000|2021-03-19 11:50:00|2863.69|2863.69|2862.11|2862.11|2864.64|2864.64|2859.45|2859.45|0
1616154900000|2021-03-19 11:55:00|2862.16|2862.16|2860.67|2860.67|2863.43|2863.43|2859.36|2859.36|0
1616155200000|2021-03-19 12:00:00|2860.27|2860.27|2868.19|2868.19|2868.19|2868.19|2859.93|2859.93|0
1616155500000|2021-03-19 12:05:00|2868.13|2868.13|2864.25|2864.25|2868.78|2868.78|2864.19|2864.19|0
1616155800000|2021-03-19 12:10:00|2864.15|2864.15|2857.53|2857.53|2864.32|2864.32|2857.53|2857.53|0
1616156100000|2021-03-19 12:15:00|2857.59|2857.59|2862.98|2862.98|2863.09|2863.09|2857.59|2857.59|0
1616156400000|2021-03-19 12:20:00|2863.09|2863.09|2860.16|2860.16|2863.79|2863.79|2859.2|2859.2|0
1616156700000|2021-03-19 12:25:00|2859.95|2859.95|2856.81|2856.81|2859.95|2859.95|2854.63|2854.63|0
1616157000000|2021-03-19 12:30:00|2856.86|2856.86|2864.58|2864.58|2865.7|2865.7|2856.86|2856.86|0
1616157300000|2021-03-19 12:35:00|2864.69|2864.69|2865.96|2865.96|2867.14|2867.14|2864.69|2864.69|0
1616157600000|2021-03-19 12:40:00|2866.04|2866.04|2869.98|2869.98|2871.51|2871.51|2865.55|2865.55|0
1616157900000|2021-03-19 12:45:00|2870.32|2870.32|2870.3|2870.3|2871.29|2871.29|2869.66|2869.66|0
1616158200000|2021-03-19 12:50:00|2870.24|2870.24|2866.39|2866.39|2870.61|2870.61|2865.92|2865.92|0
1616158500000|2021-03-19 12:55:00|2866.55|2866.55|2864.11|2864.11|2866.58|2866.58|2864.11|2864.11|0
1616158800000|2021-03-19 13:00:00|2864|2864|2864.84|2864.84|2870.3|2870.3|2860.76|2860.76|0
1616159100000|2021-03-19 13:05:00|2864.5|2864.5|2867.09|2867.09|2868.35|2868.35|2860.91|2860.91|0
1616159400000|2021-03-19 13:10:00|2867.15|2867.15|2861.94|2861.94|2867.15|2867.15|2861.85|2861.85|0
1616159700000|2021-03-19 13:15:00|2861.97|2861.97|2862.91|2862.91|2863.85|2863.85|2861.97|2861.97|0
1616160000000|2021-03-19 13:20:00|2862.85|2862.85|2856.54|2856.54|2863.31|2863.31|2856.46|2856.46|0
1616160300000|2021-03-19 13:25:00|2856.26|2856.26|2853.46|2853.46|2858.29|2858.29|2852.96|2852.96|0
1616160600000|2021-03-19 13:30:00|2853.54|2853.54|2842.3|2842.3|2853.86|2853.86|2842.16|2842.16|0
1616160900000|2021-03-19 13:35:00|2842.26|2842.26|2834.43|2834.43|2843.22|2843.22|2834.43|2834.43|0
1616161200000|2021-03-19 13:40:00|2834.35|2834.35|2833.22|2833.22|2838.72|2838.72|2829.06|2829.06|0
1616161500000|2021-03-19 13:45:00|2832.6|2832.6|2827.19|2827.19|2834.88|2834.88|2826.58|2826.58|0
1616161800000|2021-03-19 13:50:00|2827.59|2827.59|2843.14|2843.14|2846.24|2846.24|2827.59|2827.59|0
1616162100000|2021-03-19 13:55:00|2842.81|2842.81|2842.34|2842.34|2843.37|2843.37|2835.34|2835.34|0
1616162400000|2021-03-19 14:00:00|2842.47|2842.47|2839.25|2839.25|2844.88|2844.88|2835.94|2835.94|0
1616162700000|2021-03-19 14:05:00|2839.21|2839.21|2837.4|2837.4|2839.21|2839.21|2831.55|2831.55|0
1616163000000|2021-03-19 14:10:00|2837.63|2837.63|2840.24|2840.24|2840.96|2840.96|2832.86|2832.86|0
1616163300000|2021-03-19 14:15:00|2840.07|2840.07|2843.18|2843.18|2844.91|2844.91|2838.24|2838.24|0
1616163600000|2021-03-19 14:20:00|2843.24|2843.24|2849.66|2849.66|2849.78|2849.78|2842.92|2842.92|0
1616163900000|2021-03-19 14:25:00|2849.55|2849.55|2844.44|2844.44|2849.84|2849.84|2844.03|2844.03|0
1616164200000|2021-03-19 14:30:00|2844.27|2844.27|2839.12|2839.12|2847.47|2847.47|2836.87|2836.87|0
1616164500000|2021-03-19 14:35:00|2839.17|2839.17|2843.82|2843.82|2844.49|2844.49|2839.17|2839.17|0
1616164800000|2021-03-19 14:40:00|2843.87|2843.87|2841.16|2841.16|2844.37|2844.37|2839.81|2839.81|0
1616165100000|2021-03-19 14:45:00|2841.33|2841.33|2851.98|2851.98|2853.16|2853.16|2841.33|2841.33|0
1616165400000|2021-03-19 14:50:00|2851.87|2851.87|2860.42|2860.42|2864.34|2864.34|2851|2851|0
1616165700000|2021-03-19 14:55:00|2860.48|2860.48|2865.26|2865.26|2866.86|2866.86|2858.91|2858.91|0
1616166000000|2021-03-19 15:00:00|2865.65|2865.65|2859.48|2859.48|2865.65|2865.65|2858.33|2858.33|0
1616166300000|2021-03-19 15:05:00|2859.31|2859.31|2865.83|2865.83|2865.91|2865.91|2858.48|2858.48|0
1616166600000|2021-03-19 15:10:00|2865.88|2865.88|2866.28|2866.28|2867.05|2867.05|2863.02|2863.02|0
1616166900000|2021-03-19 15:15:00|2866.17|2866.17|2865.21|2865.21|2867.58|2867.58|2861.85|2861.85|0
1616167200000|2021-03-19 15:20:00|2865.15|2865.15|2866.12|2866.12|2868.05|2868.05|2864.32|2864.32|0
1616167500000|2021-03-19 15:25:00|2866.29|2866.29|2863.43|2863.43|2868.06|2868.06|2862.01|2862.01|0
1616167800000|2021-03-19 15:30:00|2863.27|2863.27|2872.88|2872.88|2872.88|2872.88|2862.99|2862.99|0
1616168100000|2021-03-19 15:35:00|2872.94|2872.94|2872.21|2872.21|2873.67|2873.67|2869.48|2869.48|0
1616168400000|2021-03-19 15:40:00|2872.05|2872.05|2875.65|2875.65|2875.65|2875.65|2871.6|2871.6|0
1616168700000|2021-03-19 15:45:00|2875.98|2875.98|2875.05|2875.05|2878.85|2878.85|2874.99|2874.99|0
1616169000000|2021-03-19 15:50:00|2875|2875|2875.41|2875.41|2876.15|2876.15|2869.78|2869.78|0
1616169300000|2021-03-19 15:55:00|2875.4|2875.4|2875.66|2875.66|2877.08|2877.08|2873.97|2873.97|0
1616169600000|2021-03-19 16:00:00|2875.72|2875.72|2880.84|2880.84|2882.52|2882.52|2875.33|2875.33|0
1616169900000|2021-03-19 16:05:00|2880.67|2880.67|2881.06|2881.06|2881.45|2881.45|2877.63|2877.63|0
1616170200000|2021-03-19 16:10:00|2881.01|2881.01|2876.99|2876.99|2881.28|2881.28|2875.53|2875.53|0
1616170500000|2021-03-19 16:15:00|2876.95|2876.95|2875.61|2875.61|2878.29|2878.29|2875.09|2875.09|0
1616170800000|2021-03-19 16:20:00|2875.47|2875.47|2876.2|2876.2|2877.29|2877.29|2874.71|2874.71|0
1616171100000|2021-03-19 16:25:00|2876.26|2876.26|2877.15|2877.15|2880.39|2880.39|2875.75|2875.75|0
1616576100000|2021-03-24 08:55:00|2825.56|2825.56|2874.13|2874.13|2874.13|2874.13|2824.65|2824.65|0
1616594700000|2021-03-24 14:05:00|2861.03|2861.03|2857.93|2857.93|2862.25|2862.25|2857.93|2857.93|0
1616595000000|2021-03-24 14:10:00|2857.99|2857.99|2863.86|2863.86|2865.08|2865.08|2857.99|2857.99|0
1616595300000|2021-03-24 14:15:00|2863.9|2863.9|2860.98|2860.98|2864.18|2864.18|2857.69|2857.69|0
1616595600000|2021-03-24 14:20:00|2861.04|2861.04|2862.74|2862.74|2865.28|2865.28|2860.71|2860.71|0
1616595900000|2021-03-24 14:25:00|2862.85|2862.85|2865.63|2865.63|2866.07|2866.07|2862.13|2862.13|0
1616596200000|2021-03-24 14:30:00|2865.13|2865.13|2868.85|2868.85|2870.57|2870.57|2863.36|2863.36|0
1616596500000|2021-03-24 14:35:00|2868.74|2868.74|2868.82|2868.82|2873.53|2873.53|2868.61|2868.61|0
1616596800000|2021-03-24 14:40:00|2868.76|2868.76|2869.4|2869.4|2871.43|2871.43|2867.99|2867.99|0
1616597100000|2021-03-24 14:45:00|2869.28|2869.28|2869.87|2869.87|2871.97|2871.97|2869.28|2869.28|0
1616597400000|2021-03-24 14:50:00|2869.7|2869.7|2869|2869|2872.44|2872.44|2868.61|2868.61|0
1616597700000|2021-03-24 14:55:00|2869.17|2869.17|2868.32|2868.32|2871.38|2871.38|2867.59|2867.59|0
1616598000000|2021-03-24 15:00:00|2868.37|2868.37|2870.05|2870.05|2870.78|2870.78|2868.08|2868.08|0
1616598300000|2021-03-24 15:05:00|2870.11|2870.11|2865.5|2865.5|2870.59|2870.59|2863.73|2863.73|0
1616598600000|2021-03-24 15:10:00|2865.52|2865.52|2869.67|2869.67|2869.85|2869.85|2865.52|2865.52|0
1616598900000|2021-03-24 15:15:00|2869.73|2869.73|2867.22|2867.22|2871.07|2871.07|2864.21|2864.21|0
1616599200000|2021-03-24 15:20:00|2867.33|2867.33|2863.74|2863.74|2868.97|2868.97|2861.53|2861.53|0
1616599500000|2021-03-24 15:25:00|2863.79|2863.79|2865.15|2865.15|2866.1|2866.1|2863.14|2863.14|0
1616599800000|2021-03-24 15:30:00|2865.19|2865.19|2867.01|2867.01|2868.73|2868.73|2865.19|2865.19|0
1616600100000|2021-03-24 15:35:00|2867.18|2867.18|2867.1|2867.1|2870.93|2870.93|2867|2867|0
1616600400000|2021-03-24 15:40:00|2867.15|2867.15|2868.33|2868.33|2868.55|2868.55|2865.51|2865.51|0
1616600700000|2021-03-24 15:45:00|2868.44|2868.44|2868.61|2868.61|2869.13|2869.13|2867.16|2867.16|0
1616601000000|2021-03-24 15:50:00|2868.55|2868.55|2868.68|2868.68|2869.57|2869.57|2867.34|2867.34|0
1616601300000|2021-03-24 15:55:00|2868.85|2868.85|2867.21|2867.21|2868.92|2868.92|2866.25|2866.25|0
1616601600000|2021-03-24 16:00:00|2867.6|2867.6|2867.89|2867.89|2870.5|2870.5|2867.6|2867.6|0
1616601900000|2021-03-24 16:05:00|2867.84|2867.84|2870.06|2870.06|2870.17|2870.17|2867.25|2867.25|0
1616602200000|2021-03-24 16:10:00|2870.17|2870.17|2873.13|2873.13|2874.27|2874.27|2870.17|2870.17|0
1616602500000|2021-03-24 16:15:00|2873.08|2873.08|2873.21|2873.21|2874.76|2874.76|2872.52|2872.52|0
1616602800000|2021-03-24 16:20:00|2873.37|2873.37|2872.24|2872.24|2873.58|2873.58|2872.23|2872.23|0
1616603100000|2021-03-24 16:25:00|2872.13|2872.13|2871.48|2871.48|2873.65|2873.65|2870.71|2870.71|0
1616660100000|2021-03-25 08:15:00|2848.91|2848.91|2852.23|2852.23|2854.3|2854.3|2845.27|2845.27|0
1616660400000|2021-03-25 08:20:00|2852.29|2852.29|2853.86|2853.86|2854.14|2854.14|2850.08|2850.08|0
1616660700000|2021-03-25 08:25:00|2853.64|2853.64|2850.24|2850.24|2853.97|2853.97|2849.56|2849.56|0
1616661000000|2021-03-25 08:30:00|2850.12|2850.12|2859.67|2859.67|2860.88|2860.88|2850.12|2850.12|0
1616661300000|2021-03-25 08:35:00|2859.9|2859.9|2867.51|2867.51|2868.63|2868.63|2859.84|2859.84|0
1616661600000|2021-03-25 08:40:00|2867.4|2867.4|2872.3|2872.3|2872.3|2872.3|2866.69|2866.69|0
1616661900000|2021-03-25 08:45:00|2872.36|2872.36|2870.64|2870.64|2874.47|2874.47|2868.97|2868.97|0
1616662200000|2021-03-25 08:50:00|2870.7|2870.7|2870.56|2870.56|2872.97|2872.97|2869.06|2869.06|0
1616662500000|2021-03-25 08:55:00|2870.39|2870.39|2860.89|2860.89|2871.98|2871.98|2860.77|2860.77|0
1616662800000|2021-03-25 09:00:00|2860.93|2860.93|2857.31|2857.31|2861.05|2861.05|2856.1|2856.1|0
1616663100000|2021-03-25 09:05:00|2857.37|2857.37|2855.52|2855.52|2858.25|2858.25|2853.09|2853.09|0
1616663400000|2021-03-25 09:10:00|2855.55|2855.55|2856.73|2856.73|2861.15|2861.15|2855.48|2855.48|0
1616663700000|2021-03-25 09:15:00|2856.9|2856.9|2855.82|2855.82|2856.95|2856.95|2853.45|2853.45|0
1616664000000|2021-03-25 09:20:00|2855.88|2855.88|2856.37|2856.37|2856.78|2856.78|2852.27|2852.27|0
1616664300000|2021-03-25 09:25:00|2856.43|2856.43|2857.01|2857.01|2857.94|2857.94|2854.41|2854.41|0
1616664600000|2021-03-25 09:30:00|2856.95|2856.95|2854.43|2854.43|2856.95|2856.95|2853.73|2853.73|0
1616664900000|2021-03-25 09:35:00|2854.39|2854.39|2855.59|2855.59|2856.37|2856.37|2853.09|2853.09|0
1616665200000|2021-03-25 09:40:00|2855.76|2855.76|2851.15|2851.15|2855.76|2855.76|2850.92|2850.92|0
1616665500000|2021-03-25 09:45:00|2851.09|2851.09|2850.83|2850.83|2851.11|2851.11|2848.88|2848.88|0
1616665800000|2021-03-25 09:50:00|2851.27|2851.27|2850.9|2850.9|2852.15|2852.15|2849.23|2849.23|0
1616666100000|2021-03-25 09:55:00|2850.95|2850.95|2853.59|2853.59|2854.37|2854.37|2850.95|2850.95|0
1616666400000|2021-03-25 10:00:00|2854.25|2854.25|2858.37|2858.37|2859.14|2859.14|2854.25|2854.25|0
1616666700000|2021-03-25 10:05:00|2858.54|2858.54|2856.75|2856.75|2860.71|2860.71|2856.31|2856.31|0
1616667000000|2021-03-25 10:10:00|2857.05|2857.05|2855.09|2855.09|2858.41|2858.41|2854.76|2854.76|0
1616667300000|2021-03-25 10:15:00|2855.21|2855.21|2851.48|2851.48|2855.47|2855.47|2850.4|2850.4|0
1616667600000|2021-03-25 10:20:00|2851.52|2851.52|2852.2|2852.2|2852.71|2852.71|2850.75|2850.75|0
1616667900000|2021-03-25 10:25:00|2852.53|2852.53|2849.84|2849.84|2853.59|2853.59|2849.79|2849.79|0
1616668200000|2021-03-25 10:30:00|2849.97|2849.97|2846.08|2846.08|2850.27|2850.27|2844.8|2844.8|0
1616668500000|2021-03-25 10:35:00|2846.25|2846.25|2846.52|2846.52|2846.77|2846.77|2844.19|2844.19|0
1616668800000|2021-03-25 10:40:00|2846.86|2846.86|2845.95|2845.95|2847.31|2847.31|2845.47|2845.47|0
1616669100000|2021-03-25 10:45:00|2846.01|2846.01|2845.3|2845.3|2846.98|2846.98|2844.15|2844.15|0
1616669400000|2021-03-25 10:50:00|2845.24|2845.24|2846.44|2846.44|2847.45|2847.45|2844.59|2844.59|0
1616669700000|2021-03-25 10:55:00|2846.38|2846.38|2845.34|2845.34|2846.75|2846.75|2845.17|2845.17|0
1616670000000|2021-03-25 11:00:00|2845.28|2845.28|2843.21|2843.21|2846.11|2846.11|2843.21|2843.21|0
1616670300000|2021-03-25 11:05:00|2843.32|2843.32|2845.8|2845.8|2845.8|2845.8|2842.7|2842.7|0
1616670600000|2021-03-25 11:10:00|2846.3|2846.3|2846.88|2846.88|2847|2847|2845.34|2845.34|0
1616670900000|2021-03-25 11:15:00|2846.9|2846.9|2843.63|2843.63|2846.9|2846.9|2842.4|2842.4|0
1616671200000|2021-03-25 11:20:00|2843.67|2843.67|2840.07|2840.07|2844.61|2844.61|2839.9|2839.9|0
1616671500000|2021-03-25 11:25:00|2839.84|2839.84|2833.51|2833.51|2839.84|2839.84|2830.95|2830.95|0
1616671800000|2021-03-25 11:30:00|2833.39|2833.39|2830.73|2830.73|2833.45|2833.45|2828.55|2828.55|0
1616672100000|2021-03-25 11:35:00|2830.84|2830.84|2826.06|2826.06|2830.92|2830.92|2825.33|2825.33|0
1616672400000|2021-03-25 11:40:00|2826.02|2826.02|2821.93|2821.93|2827.94|2827.94|2821.59|2821.59|0
1616672700000|2021-03-25 11:45:00|2821.63|2821.63|2823.41|2823.41|2826.64|2826.64|2819.56|2819.56|0
1616673000000|2021-03-25 11:50:00|2823.37|2823.37|2819.89|2819.89|2823.88|2823.88|2816.33|2816.33|0
1616673300000|2021-03-25 11:55:00|2819.78|2819.78|2821.17|2821.17|2822.24|2822.24|2818.96|2818.96|0
1616673600000|2021-03-25 12:00:00|2821.23|2821.23|2818.6|2818.6|2822.42|2822.42|2816.49|2816.49|0
1616673900000|2021-03-25 12:05:00|2818.89|2818.89|2825.84|2825.84|2826.28|2826.28|2817.96|2817.96|0
1616674200000|2021-03-25 12:10:00|2826.84|2826.84|2824.35|2824.35|2827.93|2827.93|2824.01|2824.01|0
1616674500000|2021-03-25 12:15:00|2823.68|2823.68|2825.89|2825.89|2825.89|2825.89|2822.55|2822.55|0
1616674800000|2021-03-25 12:20:00|2826|2826|2827.53|2827.53|2827.53|2827.53|2824.39|2824.39|0
1616675100000|2021-03-25 12:25:00|2827.59|2827.59|2827.44|2827.44|2827.97|2827.97|2826.3|2826.3|0
1616675400000|2021-03-25 12:30:00|2827.4|2827.4|2826.89|2826.89|2827.4|2827.4|2824.87|2824.87|0
1616675700000|2021-03-25 12:35:00|2826.66|2826.66|2820.76|2820.76|2826.66|2826.66|2820.44|2820.44|0
1616676000000|2021-03-25 12:40:00|2820.77|2820.77|2815.35|2815.35|2820.81|2820.81|2813.86|2813.86|0
1616676300000|2021-03-25 12:45:00|2814.85|2814.85|2821.84|2821.84|2822.79|2822.79|2814.57|2814.57|0
1616676600000|2021-03-25 12:50:00|2821.68|2821.68|2819.29|2819.29|2821.68|2821.68|2818.15|2818.15|0
1616676900000|2021-03-25 12:55:00|2819.18|2819.18|2816.89|2816.89|2819.68|2819.68|2814.77|2814.77|0
1616677200000|2021-03-25 13:00:00|2816.83|2816.83|2820.71|2820.71|2821.74|2821.74|2815.26|2815.26|0
1616677500000|2021-03-25 13:05:00|2820.75|2820.75|2819.38|2819.38|2821.79|2821.79|2818.99|2818.99|0
1616677800000|2021-03-25 13:10:00|2819.32|2819.32|2821.4|2821.4|2821.58|2821.58|2818.41|2818.41|0
1616678100000|2021-03-25 13:15:00|2821.11|2821.11|2816.09|2816.09|2821.11|2821.11|2815.46|2815.46|0
1616678400000|2021-03-25 13:20:00|2816.03|2816.03|2819.71|2819.71|2820.13|2820.13|2815.8|2815.8|0
1616678700000|2021-03-25 13:25:00|2819.89|2819.89|2819.22|2819.22|2822.64|2822.64|2818.53|2818.53|0
1616679000000|2021-03-25 13:30:00|2819.17|2819.17|2817.25|2817.25|2830.32|2830.32|2817.25|2817.25|0
1616679300000|2021-03-25 13:35:00|2817.19|2817.19|2822.33|2822.33|2826.98|2826.98|2817.02|2817.02|0
1616679600000|2021-03-25 13:40:00|2822.55|2822.55|2824.96|2824.96|2829.04|2829.04|2822.55|2822.55|0
1616679900000|2021-03-25 13:45:00|2825.13|2825.13|2827.33|2827.33|2827.66|2827.66|2822.28|2822.28|0
1616680200000|2021-03-25 13:50:00|2827.16|2827.16|2823.39|2823.39|2827.16|2827.16|2819.24|2819.24|0
1616680500000|2021-03-25 13:55:00|2823.23|2823.23|2824.42|2824.42|2824.68|2824.68|2819.62|2819.62|0
1616680800000|2021-03-25 14:00:00|2824.36|2824.36|2823.38|2823.38|2826.69|2826.69|2820.19|2820.19|0
1616681100000|2021-03-25 14:05:00|2823.44|2823.44|2823.62|2823.62|2824.46|2824.46|2821.37|2821.37|0
1616681400000|2021-03-25 14:10:00|2823.57|2823.57|2828.35|2828.35|2830.69|2830.69|2823.53|2823.53|0
1616681700000|2021-03-25 14:15:00|2828.4|2828.4|2821.09|2821.09|2828.68|2828.68|2819.71|2819.71|0
1616682000000|2021-03-25 14:20:00|2821.05|2821.05|2824.17|2824.17|2826.37|2826.37|2819.6|2819.6|0
1616682300000|2021-03-25 14:25:00|2824.23|2824.23|2824.6|2824.6|2827.48|2827.48|2823.27|2823.27|0
1616682600000|2021-03-25 14:30:00|2824.77|2824.77|2825.49|2825.49|2829.48|2829.48|2823.73|2823.73|0
1616682900000|2021-03-25 14:35:00|2825.45|2825.45|2826.99|2826.99|2829.09|2829.09|2823.4|2823.4|0
1616683200000|2021-03-25 14:40:00|2826.82|2826.82|2820.52|2820.52|2826.82|2826.82|2820.02|2820.02|0
1616683500000|2021-03-25 14:45:00|2820.57|2820.57|2819.61|2819.61|2822.35|2822.35|2815.29|2815.29|0
1616683800000|2021-03-25 14:50:00|2819.57|2819.57|2813.97|2813.97|2819.57|2819.57|2813.24|2813.24|0
1616684100000|2021-03-25 14:55:00|2813.86|2813.86|2820.41|2820.41|2820.81|2820.81|2813.17|2813.17|0
1616684400000|2021-03-25 15:00:00|2820.35|2820.35|2813.78|2813.78|2820.41|2820.41|2813.61|2813.61|0
1616684700000|2021-03-25 15:05:00|2813.95|2813.95|2815.78|2815.78|2818.66|2818.66|2813.86|2813.86|0
1616685000000|2021-03-25 15:10:00|2815.73|2815.73|2820.84|2820.84|2822.83|2822.83|2813.66|2813.66|0
1616685300000|2021-03-25 15:15:00|2820.87|2820.87|2824.55|2824.55|2825.57|2825.57|2820.76|2820.76|0
1616685600000|2021-03-25 15:20:00|2824.27|2824.27|2827.16|2827.16|2828.73|2828.73|2823.97|2823.97|0
1616685900000|2021-03-25 15:25:00|2827.21|2827.21|2831.47|2831.47|2831.47|2831.47|2824.76|2824.76|0
1616686200000|2021-03-25 15:30:00|2831.51|2831.51|2835.64|2835.64|2837.16|2837.16|2831.32|2831.32|0
1616686500000|2021-03-25 15:35:00|2835.53|2835.53|2836.7|2836.7|2838.66|2838.66|2835.04|2835.04|0
1616686800000|2021-03-25 15:40:00|2836.87|2836.87|2838.21|2838.21|2841.5|2841.5|2836.87|2836.87|0
1616687100000|2021-03-25 15:45:00|2838.1|2838.1|2839.74|2839.74|2841.31|2841.31|2834.87|2834.87|0
1616687400000|2021-03-25 15:50:00|2839.4|2839.4|2846.76|2846.76|2846.76|2846.76|2839.26|2839.26|0
1616687700000|2021-03-25 15:55:00|2846.65|2846.65|2846.21|2846.21|2849.23|2849.23|2845.2|2845.2|0
1616688000000|2021-03-25 16:00:00|2845.79|2845.79|2843.03|2843.03|2845.99|2845.99|2841.33|2841.33|0
1616688300000|2021-03-25 16:05:00|2842.99|2842.99|2845.1|2845.1|2845.28|2845.28|2841.04|2841.04|0
1616688600000|2021-03-25 16:10:00|2845.27|2845.27|2841.7|2841.7|2845.56|2845.56|2841.59|2841.59|0
1616688900000|2021-03-25 16:15:00|2841.76|2841.76|2842.01|2842.01|2844.56|2844.56|2841.26|2841.26|0
1616689200000|2021-03-25 16:20:00|2842.07|2842.07|2844.03|2844.03|2844.03|2844.03|2841.71|2841.71|0
1616689500000|2021-03-25 16:25:00|2844.2|2844.2|2844.64|2844.64|2845.58|2845.58|2842.84|2842.84|0
1616746500000|2021-03-26 08:15:00|2852.48|2852.48|2855.62|2855.62|2857.45|2857.45|2852.26|2852.26|0
1616746800000|2021-03-26 08:20:00|2855.17|2855.17|2860.06|2860.06|2861.45|2861.45|2854.71|2854.71|0
1616747100000|2021-03-26 08:25:00|2860|2860|2860.1|2860.1|2862.98|2862.98|2857.3|2857.3|0
1616747400000|2021-03-26 08:30:00|2859.94|2859.94|2860.38|2860.38|2861.95|2861.95|2859.02|2859.02|0
1616747700000|2021-03-26 08:35:00|2860.05|2860.05|2857.59|2857.59|2860.05|2860.05|2854.85|2854.85|0
1616748000000|2021-03-26 08:40:00|2857.65|2857.65|2859.29|2859.29|2860.58|2860.58|2857.65|2857.65|0
1616748300000|2021-03-26 08:45:00|2859.23|2859.23|2861.04|2861.04|2861.33|2861.33|2856.81|2856.81|0
1616748600000|2021-03-26 08:50:00|2861.15|2861.15|2855.72|2855.72|2861.15|2861.15|2855.34|2855.34|0
1616748900000|2021-03-26 08:55:00|2855.55|2855.55|2852.74|2852.74|2855.55|2855.55|2849.62|2849.62|0
1616749200000|2021-03-26 09:00:00|2852.66|2852.66|2856.47|2856.47|2858|2858|2852.66|2852.66|0
1616749500000|2021-03-26 09:05:00|2856.51|2856.51|2854.32|2854.32|2856.51|2856.51|2852.68|2852.68|0
1616749800000|2021-03-26 09:10:00|2854.49|2854.49|2853.06|2853.06|2855.23|2855.23|2852.4|2852.4|0
1616750100000|2021-03-26 09:15:00|2853.31|2853.31|2853.05|2853.05|2853.44|2853.44|2848.72|2848.72|0
1616750400000|2021-03-26 09:20:00|2853.39|2853.39|2853.17|2853.17|2854.24|2854.24|2850.91|2850.91|0
1616750700000|2021-03-26 09:25:00|2853.11|2853.11|2852.98|2852.98|2854.74|2854.74|2851.77|2851.77|0
1616751000000|2021-03-26 09:30:00|2852.91|2852.91|2848.34|2848.34|2853.07|2853.07|2848.03|2848.03|0
1616751300000|2021-03-26 09:35:00|2848.4|2848.4|2849.69|2849.69|2849.79|2849.79|2848.1|2848.1|0
1616751600000|2021-03-26 09:40:00|2849.8|2849.8|2851.88|2851.88|2852.23|2852.23|2848.19|2848.19|0
1616751900000|2021-03-26 09:45:00|2852.05|2852.05|2851.74|2851.74|2853.27|2853.27|2850.15|2850.15|0
1616752200000|2021-03-26 09:50:00|2851.8|2851.8|2853.25|2853.25|2853.28|2853.28|2851.33|2851.33|0
1616752500000|2021-03-26 09:55:00|2853.19|2853.19|2853.7|2853.7|2856.34|2856.34|2853.07|2853.07|0
1616752800000|2021-03-26 10:00:00|2853.65|2853.65|2853.59|2853.59|2855.63|2855.63|2853.45|2853.45|0
1616753100000|2021-03-26 10:05:00|2853.61|2853.61|2855.37|2855.37|2856.03|2856.03|2851|2851|0
1616753400000|2021-03-26 10:10:00|2855.26|2855.26|2856.05|2856.05|2856.42|2856.42|2854.14|2854.14|0
1616753700000|2021-03-26 10:15:00|2855.99|2855.99|2855.88|2855.88|2856.77|2856.77|2855.66|2855.66|0
1616754000000|2021-03-26 10:20:00|2855.87|2855.87|2856.1|2856.1|2856.53|2856.53|2855.48|2855.48|0
1616754300000|2021-03-26 10:25:00|2856.15|2856.15|2859.36|2859.36|2861.89|2861.89|2856.04|2856.04|0
1616754600000|2021-03-26 10:30:00|2859.2|2859.2|2858.18|2858.18|2859.62|2859.62|2856.98|2856.98|0
1616754900000|2021-03-26 10:35:00|2858.12|2858.12|2855.66|2855.66|2858.45|2858.45|2854.7|2854.7|0
1616755200000|2021-03-26 10:40:00|2855.63|2855.63|2851.43|2851.43|2855.76|2855.76|2851.43|2851.43|0
1616755500000|2021-03-26 10:45:00|2851.39|2851.39|2857.4|2857.4|2857.4|2857.4|2850.33|2850.33|0
1616755800000|2021-03-26 10:50:00|2857.48|2857.48|2861.83|2861.83|2862.11|2862.11|2857.1|2857.1|0
1616756100000|2021-03-26 10:55:00|2861.77|2861.77|2860.59|2860.59|2862.21|2862.21|2859.76|2859.76|0
1616756400000|2021-03-26 11:00:00|2860.64|2860.64|2863.94|2863.94|2864.2|2864.2|2860.64|2860.64|0
1616756700000|2021-03-26 11:05:00|2863.96|2863.96|2863.78|2863.78|2865.7|2865.7|2863.57|2863.57|0
1616757000000|2021-03-26 11:10:00|2863.77|2863.77|2863.31|2863.31|2864.26|2864.26|2861.59|2861.59|0
1616757300000|2021-03-26 11:15:00|2863.2|2863.2|2863.1|2863.1|2863.78|2863.78|2862.38|2862.38|0
1616757600000|2021-03-26 11:20:00|2862.93|2862.93|2863.97|2863.97|2863.97|2863.97|2861.34|2861.34|0
1616757900000|2021-03-26 11:25:00|2864.01|2864.01|2863.34|2863.34|2866.98|2866.98|2862.87|2862.87|0
1616758200000|2021-03-26 11:30:00|2863.67|2863.67|2864.09|2864.09|2864.8|2864.8|2862.11|2862.11|0
1616758500000|2021-03-26 11:35:00|2864.2|2864.2|2864.72|2864.72|2866.84|2866.84|2863.92|2863.92|0
1616758800000|2021-03-26 11:40:00|2864.6|2864.6|2865.87|2865.87|2865.87|2865.87|2863.44|2863.44|0
1616759100000|2021-03-26 11:45:00|2866.2|2866.2|2862.33|2862.33|2866.2|2866.2|2861.25|2861.25|0
1616759400000|2021-03-26 11:50:00|2862.49|2862.49|2863.49|2863.49|2863.61|2863.61|2860.41|2860.41|0
1616759700000|2021-03-26 11:55:00|2863.61|2863.61|2864.13|2864.13|2864.8|2864.8|2862.5|2862.5|0
1616760000000|2021-03-26 12:00:00|2864.18|2864.18|2865.35|2865.35|2865.61|2865.61|2863.5|2863.5|0
1616760300000|2021-03-26 12:05:00|2865.52|2865.52|2866.12|2866.12|2866.64|2866.64|2864.55|2864.55|0
1616760600000|2021-03-26 12:10:00|2866.07|2866.07|2865.17|2865.17|2866.45|2866.45|2864.54|2864.54|0
1616760900000|2021-03-26 12:15:00|2865.22|2865.22|2865.63|2865.63|2865.63|2865.63|2863.89|2863.89|0
1616761200000|2021-03-26 12:20:00|2865.35|2865.35|2864.86|2864.86|2866.48|2866.48|2864.64|2864.64|0
1616761500000|2021-03-26 12:25:00|2864.83|2864.83|2864.2|2864.2|2865.05|2865.05|2864.08|2864.08|0
1616761800000|2021-03-26 12:30:00|2864.15|2864.15|2861.83|2861.83|2864.58|2864.58|2861.83|2861.83|0
1616762100000|2021-03-26 12:35:00|2861.95|2861.95|2862.8|2862.8|2863.81|2863.81|2861.95|2861.95|0
1616762400000|2021-03-26 12:40:00|2862.81|2862.81|2863.22|2863.22|2863.33|2863.33|2861.36|2861.36|0
1616762700000|2021-03-26 12:45:00|2863.16|2863.16|2863.5|2863.5|2863.9|2863.9|2862.3|2862.3|0
1616763000000|2021-03-26 12:50:00|2863.39|2863.39|2862.69|2862.69|2864.39|2864.39|2860.65|2860.65|0
1616763300000|2021-03-26 12:55:00|2862.73|2862.73|2863.31|2863.31|2865.74|2865.74|2862.73|2862.73|0
1616763600000|2021-03-26 13:00:00|2863.14|2863.14|2858.18|2858.18|2863.3|2863.3|2858.18|2858.18|0
1616763900000|2021-03-26 13:05:00|2858.06|2858.06|2861.4|2861.4|2861.5|2861.5|2857.5|2857.5|0
1616764200000|2021-03-26 13:10:00|2861.34|2861.34|2863.51|2863.51|2864.09|2864.09|2861.34|2861.34|0
1616764500000|2021-03-26 13:15:00|2863.4|2863.4|2863.93|2863.93|2864.53|2864.53|2861.62|2861.62|0
1616764800000|2021-03-26 13:20:00|2863.87|2863.87|2862.83|2862.83|2864.06|2864.06|2861.95|2861.95|0
1616765100000|2021-03-26 13:25:00|2862.94|2862.94|2862.61|2862.61|2864.65|2864.65|2860.49|2860.49|0
1616765400000|2021-03-26 13:30:00|2862.84|2862.84|2870.21|2870.21|2871.45|2871.45|2862.84|2862.84|0
1616765700000|2021-03-26 13:35:00|2870.38|2870.38|2871.6|2871.6|2871.71|2871.71|2867.48|2867.48|0
1616766000000|2021-03-26 13:40:00|2871.56|2871.56|2873.21|2873.21|2873.68|2873.68|2870.06|2870.06|0
1616766300000|2021-03-26 13:45:00|2873.05|2873.05|2874.46|2874.46|2874.95|2874.95|2872.5|2872.5|0
1616766600000|2021-03-26 13:50:00|2874.62|2874.62|2871.46|2871.46|2875.53|2875.53|2870.6|2870.6|0
1616766900000|2021-03-26 13:55:00|2871.49|2871.49|2871.6|2871.6|2874.51|2874.51|2871.31|2871.31|0
1616767200000|2021-03-26 14:00:00|2871.93|2871.93|2870.78|2870.78|2874.42|2874.42|2869.48|2869.48|0
1616767500000|2021-03-26 14:05:00|2870.74|2870.74|2868|2868|2872.78|2872.78|2867.89|2867.89|0
1616767800000|2021-03-26 14:10:00|2867.94|2867.94|2871.99|2871.99|2871.99|2871.99|2867.29|2867.29|0
1616768100000|2021-03-26 14:15:00|2871.93|2871.93|2874.05|2874.05|2874.46|2874.46|2871.53|2871.53|0
1616768400000|2021-03-26 14:20:00|2874.21|2874.21|2875.06|2875.06|2876.64|2876.64|2871.86|2871.86|0
1616768700000|2021-03-26 14:25:00|2875.07|2875.07|2875.81|2875.81|2877.22|2877.22|2874.45|2874.45|0
1616769000000|2021-03-26 14:30:00|2875.98|2875.98|2875.78|2875.78|2877.07|2877.07|2874.45|2874.45|0
1616769300000|2021-03-26 14:35:00|2875.67|2875.67|2872.88|2872.88|2875.73|2875.73|2872.4|2872.4|0
1616769600000|2021-03-26 14:40:00|2872.85|2872.85|2876.25|2876.25|2876.99|2876.99|2872.79|2872.79|0
1616769900000|2021-03-26 14:45:00|2876.08|2876.08|2867.93|2867.93|2876.08|2876.08|2867.51|2867.51|0
1616770200000|2021-03-26 14:50:00|2867.27|2867.27|2863.38|2863.38|2869.05|2869.05|2862.56|2862.56|0
1616770500000|2021-03-26 14:55:00|2863.21|2863.21|2868.86|2868.86|2869.25|2869.25|2860.93|2860.93|0
1616770800000|2021-03-26 15:00:00|2869.09|2869.09|2866.69|2866.69|2871.65|2871.65|2865.28|2865.28|0
1616771100000|2021-03-26 15:05:00|2866.86|2866.86|2864.04|2864.04|2868.05|2868.05|2863.61|2863.61|0
1616771400000|2021-03-26 15:10:00|2863.87|2863.87|2860.07|2860.07|2864.07|2864.07|2858.76|2858.76|0
1616771700000|2021-03-26 15:15:00|2859.96|2859.96|2861.27|2861.27|2861.77|2861.77|2858.84|2858.84|0
1616772000000|2021-03-26 15:20:00|2861.21|2861.21|2862.7|2862.7|2864.03|2864.03|2860.63|2860.63|0
1616772300000|2021-03-26 15:25:00|2862.76|2862.76|2867.77|2867.77|2867.77|2867.77|2862.7|2862.7|0
1616772600000|2021-03-26 15:30:00|2867.8|2867.8|2868.9|2868.9|2869.99|2869.99|2864.44|2864.44|0
1616772900000|2021-03-26 15:35:00|2868.73|2868.73|2867.05|2867.05|2870.2|2870.2|2866.99|2866.99|0
1616773200000|2021-03-26 15:40:00|2867.08|2867.08|2865.7|2865.7|2867.99|2867.99|2865.53|2865.53|0
1616773500000|2021-03-26 15:45:00|2865.53|2865.53|2865.19|2865.19|2867.24|2867.24|2862.73|2862.73|0
1616773800000|2021-03-26 15:50:00|2865.13|2865.13|2860.87|2860.87|2865.13|2865.13|2860.51|2860.51|0
1616774100000|2021-03-26 15:55:00|2861.04|2861.04|2860.51|2860.51|2863.27|2863.27|2860.51|2860.51|0
1616774400000|2021-03-26 16:00:00|2860.4|2860.4|2860.82|2860.82|2862.58|2862.58|2858.99|2858.99|0
1616774700000|2021-03-26 16:05:00|2860.78|2860.78|2861.67|2861.67|2862.02|2862.02|2859.51|2859.51|0
1616775000000|2021-03-26 16:10:00|2861.6|2861.6|2864.45|2864.45|2864.49|2864.49|2860.39|2860.39|0
1616775300000|2021-03-26 16:15:00|2864.41|2864.41|2864.89|2864.89|2865.91|2865.91|2863.77|2863.77|0
1616775600000|2021-03-26 16:20:00|2865|2865|2863.55|2863.55|2865.09|2865.09|2862.94|2862.94|0
1616775900000|2021-03-26 16:25:00|2863.5|2863.5|2865.71|2865.71|2865.92|2865.92|2862.89|2862.89|0
1617002100000|2021-03-29 07:15:00|2855.13|2855.13|2852.48|2852.48|2855.28|2855.28|2851.8|2851.8|0
1617002400000|2021-03-29 07:20:00|2852.37|2852.37|2854.15|2854.15|2856.01|2856.01|2852.28|2852.28|0
1617002700000|2021-03-29 07:25:00|2853.81|2853.81|2857.36|2857.36|2858.39|2858.39|2853.44|2853.44|0
1617003000000|2021-03-29 07:30:00|2857.32|2857.32|2844.6|2844.6|2857.49|2857.49|2844.54|2844.54|0
1617003300000|2021-03-29 07:35:00|2844.54|2844.54|2840.88|2840.88|2844.54|2844.54|2839.26|2839.26|0
1617003600000|2021-03-29 07:40:00|2840.71|2840.71|2842.89|2842.89|2843.16|2843.16|2840.01|2840.01|0
1617003900000|2021-03-29 07:45:00|2842.72|2842.72|2845.57|2845.57|2845.77|2845.77|2840.29|2840.29|0
1617004200000|2021-03-29 07:50:00|2845.65|2845.65|2844.92|2844.92|2847.21|2847.21|2843.43|2843.43|0
1617004500000|2021-03-29 07:55:00|2844.45|2844.45|2842.2|2842.2|2844.75|2844.75|2842.17|2842.17|0
1617004800000|2021-03-29 08:00:00|2842.31|2842.31|2837.3|2837.3|2842.85|2842.85|2837.3|2837.3|0
1617005100000|2021-03-29 08:05:00|2837.47|2837.47|2835.77|2835.77|2839.75|2839.75|2835.6|2835.6|0
1617005400000|2021-03-29 08:10:00|2836.06|2836.06|2833.43|2833.43|2836.22|2836.22|2833.15|2833.15|0
1617005700000|2021-03-29 08:15:00|2833.37|2833.37|2829.24|2829.24|2833.5|2833.5|2829.24|2829.24|0
1617006000000|2021-03-29 08:20:00|2829.2|2829.2|2830.09|2830.09|2831.16|2831.16|2826.59|2826.59|0
1617006300000|2021-03-29 08:25:00|2830.03|2830.03|2834.46|2834.46|2834.78|2834.78|2830.03|2830.03|0
1617006600000|2021-03-29 08:30:00|2834.4|2834.4|2833.85|2833.85|2834.4|2834.4|2832.55|2832.55|0
1617006900000|2021-03-29 08:35:00|2833.8|2833.8|2831.33|2831.33|2834.32|2834.32|2828.52|2828.52|0
1617007200000|2021-03-29 08:40:00|2831.55|2831.55|2837.88|2837.88|2837.88|2837.88|2831.55|2831.55|0
1617007500000|2021-03-29 08:45:00|2837.83|2837.83|2841.65|2841.65|2841.7|2841.7|2836.16|2836.16|0
1617007800000|2021-03-29 08:50:00|2841.68|2841.68|2840.02|2840.02|2842.6|2842.6|2839.85|2839.85|0
1617008100000|2021-03-29 08:55:00|2839.97|2839.97|2838.36|2838.36|2840.02|2840.02|2838.08|2838.08|0
1617008400000|2021-03-29 09:00:00|2838.42|2838.42|2839.72|2839.72|2839.72|2839.72|2838.08|2838.08|0
1617008700000|2021-03-29 09:05:00|2839.75|2839.75|2843.12|2843.12|2843.8|2843.8|2839.64|2839.64|0
1617009000000|2021-03-29 09:10:00|2843.08|2843.08|2842.89|2842.89|2843.8|2843.8|2841.36|2841.36|0
1617009300000|2021-03-29 09:15:00|2842.95|2842.95|2842.73|2842.73|2844.83|2844.83|2840.51|2840.51|0
1617009600000|2021-03-29 09:20:00|2842.84|2842.84|2843.12|2843.12|2844.03|2844.03|2841.88|2841.88|0
1617009900000|2021-03-29 09:25:00|2842.84|2842.84|2842.13|2842.13|2843.94|2843.94|2842.09|2842.09|0
1617010200000|2021-03-29 09:30:00|2842.29|2842.29|2842.06|2842.06|2842.46|2842.46|2840.69|2840.69|0
1617010500000|2021-03-29 09:35:00|2842.23|2842.23|2842.39|2842.39|2842.88|2842.88|2841.1|2841.1|0
1617010800000|2021-03-29 09:40:00|2842.73|2842.73|2841.51|2841.51|2843.34|2843.34|2841.34|2841.34|0
1617011100000|2021-03-29 09:45:00|2841.57|2841.57|2844.35|2844.35|2845.22|2845.22|2841.28|2841.28|0
1617011400000|2021-03-29 09:50:00|2844.43|2844.43|2848.75|2848.75|2849.94|2849.94|2844.31|2844.31|0
1617011700000|2021-03-29 09:55:00|2849.09|2849.09|2851.81|2851.81|2852.57|2852.57|2849.09|2849.09|0
1617012000000|2021-03-29 10:00:00|2851.75|2851.75|2850.82|2850.82|2852.32|2852.32|2850.43|2850.43|0
1617012300000|2021-03-29 10:05:00|2850.86|2850.86|2854.01|2854.01|2854.67|2854.67|2850.86|2850.86|0
1617012600000|2021-03-29 10:10:00|2854.51|2854.51|2856.4|2856.4|2856.4|2856.4|2854|2854|0
1617012900000|2021-03-29 10:15:00|2856.35|2856.35|2857.9|2857.9|2858.23|2858.23|2856.13|2856.13|0
1617013200000|2021-03-29 10:20:00|2858.08|2858.08|2858.22|2858.22|2859.18|2859.18|2857.38|2857.38|0
1617013500000|2021-03-29 10:25:00|2858.34|2858.34|2857.28|2857.28|2858.73|2858.73|2856.45|2856.45|0
1617013800000|2021-03-29 10:30:00|2857.22|2857.22|2856.64|2856.64|2857.22|2857.22|2854.69|2854.69|0
1617014100000|2021-03-29 10:35:00|2856.7|2856.7|2856.79|2856.79|2857.09|2857.09|2855.57|2855.57|0
1617014400000|2021-03-29 10:40:00|2856.82|2856.82|2860.01|2860.01|2860.17|2860.17|2856.82|2856.82|0
1617014700000|2021-03-29 10:45:00|2860.18|2860.18|2861.2|2861.2|2861.28|2861.28|2859.24|2859.24|0
1617015000000|2021-03-29 10:50:00|2861.03|2861.03|2861.02|2861.02|2862.66|2862.66|2860.58|2860.58|0
1617015300000|2021-03-29 10:55:00|2861.08|2861.08|2859.24|2859.24|2862.84|2862.84|2859.24|2859.24|0
1617015600000|2021-03-29 11:00:00|2859.08|2859.08|2862.64|2862.64|2862.83|2862.83|2859.08|2859.08|0
1617015900000|2021-03-29 11:05:00|2862.65|2862.65|2863.49|2863.49|2864.28|2864.28|2862.54|2862.54|0
1617016200000|2021-03-29 11:10:00|2863.38|2863.38|2860.5|2860.5|2864|2864|2860.5|2860.5|0
1617016500000|2021-03-29 11:15:00|2860.45|2860.45|2861.68|2861.68|2861.95|2861.95|2860.11|2860.11|0
1617016800000|2021-03-29 11:20:00|2861.77|2861.77|2859.3|2859.3|2862.1|2862.1|2859.28|2859.28|0
1617017100000|2021-03-29 11:25:00|2859.33|2859.33|2858.2|2858.2|2859.87|2859.87|2858.17|2858.17|0
1617017400000|2021-03-29 11:30:00|2858.19|2858.19|2857.45|2857.45|2858.19|2858.19|2856.59|2856.59|0
1617017700000|2021-03-29 11:35:00|2857.53|2857.53|2856.58|2856.58|2858.3|2858.3|2856.58|2856.58|0
1617018000000|2021-03-29 11:40:00|2856.7|2856.7|2858.61|2858.61|2858.74|2858.74|2856.47|2856.47|0
1617018300000|2021-03-29 11:45:00|2858.65|2858.65|2856.91|2856.91|2858.7|2858.7|2855.43|2855.43|0
1617018600000|2021-03-29 11:50:00|2856.85|2856.85|2855.33|2855.33|2858.94|2858.94|2855.2|2855.2|0
1617018900000|2021-03-29 11:55:00|2855.44|2855.44|2856.63|2856.63|2856.75|2856.75|2854.94|2854.94|0
1617019200000|2021-03-29 12:00:00|2856.47|2856.47|2857.04|2857.04|2857.83|2857.83|2855.18|2855.18|0
1617019500000|2021-03-29 12:05:00|2857.01|2857.01|2855.3|2855.3|2858.19|2858.19|2854.87|2854.87|0
1617019800000|2021-03-29 12:10:00|2855.36|2855.36|2854.24|2854.24|2855.36|2855.36|2853.61|2853.61|0
1617020100000|2021-03-29 12:15:00|2854.53|2854.53|2848.95|2848.95|2854.53|2854.53|2848.95|2848.95|0
1617020400000|2021-03-29 12:20:00|2848.89|2848.89|2847.17|2847.17|2849.73|2849.73|2844.86|2844.86|0
1617020700000|2021-03-29 12:25:00|2847.34|2847.34|2847.61|2847.61|2847.7|2847.7|2845.85|2845.85|0
1617021000000|2021-03-29 12:30:00|2847.67|2847.67|2848.44|2848.44|2848.83|2848.83|2845.29|2845.29|0
1617021300000|2021-03-29 12:35:00|2848.5|2848.5|2849.29|2849.29|2850.12|2850.12|2848.24|2848.24|0
1617021600000|2021-03-29 12:40:00|2849.4|2849.4|2848.71|2848.71|2849.62|2849.62|2847.9|2847.9|0
1617021900000|2021-03-29 12:45:00|2848.6|2848.6|2848.79|2848.79|2849.01|2849.01|2848.48|2848.48|0
1617022200000|2021-03-29 12:50:00|2848.82|2848.82|2847.71|2847.71|2850.12|2850.12|2846.54|2846.54|0
1617022500000|2021-03-29 12:55:00|2847.99|2847.99|2848.31|2848.31|2849.87|2849.87|2847.94|2847.94|0
1617022800000|2021-03-29 13:00:00|2848.32|2848.32|2848.85|2848.85|2848.87|2848.87|2847.39|2847.39|0
1617023100000|2021-03-29 13:05:00|2848.92|2848.92|2846.42|2846.42|2849.42|2849.42|2845.96|2845.96|0
1617023400000|2021-03-29 13:10:00|2846.36|2846.36|2846.18|2846.18|2847.14|2847.14|2844.52|2844.52|0
1617023700000|2021-03-29 13:15:00|2846.02|2846.02|2846.14|2846.14|2846.46|2846.46|2844.47|2844.47|0
1617024000000|2021-03-29 13:20:00|2846.31|2846.31|2846.12|2846.12|2846.99|2846.99|2844.96|2844.96|0
1617024300000|2021-03-29 13:25:00|2846.28|2846.28|2845.83|2845.83|2846.85|2846.85|2843.59|2843.59|0
1617024600000|2021-03-29 13:30:00|2845.49|2845.49|2850.79|2850.79|2851.58|2851.58|2840.08|2840.08|0
1617024900000|2021-03-29 13:35:00|2850.63|2850.63|2850.25|2850.25|2850.63|2850.63|2846.02|2846.02|0
1617025200000|2021-03-29 13:40:00|2849.96|2849.96|2852.46|2852.46|2852.46|2852.46|2849.31|2849.31|0
1617025500000|2021-03-29 13:45:00|2852.52|2852.52|2850.32|2850.32|2855.35|2855.35|2850.16|2850.16|0
1617025800000|2021-03-29 13:50:00|2850.49|2850.49|2852.79|2852.79|2852.92|2852.92|2850.4|2850.4|0
1617026100000|2021-03-29 13:55:00|2852.74|2852.74|2859.05|2859.05|2859.69|2859.69|2851.29|2851.29|0
1617026400000|2021-03-29 14:00:00|2859.34|2859.34|2859.85|2859.85|2860.36|2860.36|2856.2|2856.2|0
1617026700000|2021-03-29 14:05:00|2859.67|2859.67|2858.1|2858.1|2860.69|2860.69|2856.79|2856.79|0
1617027000000|2021-03-29 14:10:00|2857.93|2857.93|2856.38|2856.38|2860.21|2860.21|2855.98|2855.98|0
1617027300000|2021-03-29 14:15:00|2856.19|2856.19|2853.23|2853.23|2856.42|2856.42|2852.18|2852.18|0
1617027600000|2021-03-29 14:20:00|2853.26|2853.26|2849.38|2849.38|2853.74|2853.74|2848.38|2848.38|0
1617027900000|2021-03-29 14:25:00|2849.32|2849.32|2848.2|2848.2|2852.11|2852.11|2848.2|2848.2|0
1617028200000|2021-03-29 14:30:00|2848.09|2848.09|2847.88|2847.88|2850.03|2850.03|2847.51|2847.51|0
1617028500000|2021-03-29 14:35:00|2847.94|2847.94|2847.8|2847.8|2850.69|2850.69|2845.89|2845.89|0
1617028800000|2021-03-29 14:40:00|2847.68|2847.68|2845.46|2845.46|2848.06|2848.06|2845.39|2845.39|0
1617029100000|2021-03-29 14:45:00|2845.43|2845.43|2847.27|2847.27|2847.86|2847.86|2844.5|2844.5|0
1617029400000|2021-03-29 14:50:00|2847.16|2847.16|2847.01|2847.01|2848.29|2848.29|2845.76|2845.76|0
1617029700000|2021-03-29 14:55:00|2846.96|2846.96|2847.16|2847.16|2848.42|2848.42|2845.96|2845.96|0
1617030000000|2021-03-29 15:00:00|2847.22|2847.22|2849.79|2849.79|2850.46|2850.46|2847.06|2847.06|0
1617030300000|2021-03-29 15:05:00|2849.9|2849.9|2846.56|2846.56|2850.21|2850.21|2846.1|2846.1|0
1617030600000|2021-03-29 15:10:00|2846.53|2846.53|2841.83|2841.83|2846.64|2846.64|2841.09|2841.09|0
1617030900000|2021-03-29 15:15:00|2841.86|2841.86|2839.56|2839.56|2843.33|2843.33|2839.56|2839.56|0
1617031200000|2021-03-29 15:20:00|2839.61|2839.61|2838.87|2838.87|2840.24|2840.24|2838.39|2838.39|0
1617031500000|2021-03-29 15:25:00|2838.92|2838.92|2842.75|2842.75|2844.34|2844.34|2837.7|2837.7|0
1617088500000|2021-03-30 07:15:00|2899.25|2899.25|2891.41|2891.41|2900|2900|2890.59|2890.59|0
1617088800000|2021-03-30 07:20:00|2891.35|2891.35|2891.83|2891.83|2892.6|2892.6|2888.15|2888.15|0
1617089100000|2021-03-30 07:25:00|2891.77|2891.77|2894.47|2894.47|2895.62|2895.62|2890.89|2890.89|0
1617089400000|2021-03-30 07:30:00|2894.58|2894.58|2899.24|2899.24|2901.52|2901.52|2894.4|2894.4|0
1617089700000|2021-03-30 07:35:00|2899.35|2899.35|2906.26|2906.26|2907|2907|2899.35|2899.35|0
1617090000000|2021-03-30 07:40:00|2906.37|2906.37|2900.73|2900.73|2907.23|2907.23|2899.99|2899.99|0
1617090300000|2021-03-30 07:45:00|2900.56|2900.56|2898.31|2898.31|2900.99|2900.99|2896.59|2896.59|0
1617090600000|2021-03-30 07:50:00|2898.54|2898.54|2895.33|2895.33|2898.86|2898.86|2895.04|2895.04|0
1617090900000|2021-03-30 07:55:00|2895.39|2895.39|2892.62|2892.62|2895.44|2895.44|2892.51|2892.51|0
1617091200000|2021-03-30 08:00:00|2891.96|2891.96|2895.34|2895.34|2896.59|2896.59|2890.42|2890.42|0
1617091500000|2021-03-30 08:05:00|2895.28|2895.28|2894.18|2894.18|2897.07|2897.07|2894.18|2894.18|0
1617091800000|2021-03-30 08:10:00|2894.02|2894.02|2894.49|2894.49|2895.9|2895.9|2893.03|2893.03|0
1617092100000|2021-03-30 08:15:00|2894.55|2894.55|2897.94|2897.94|2898.06|2898.06|2892.39|2892.39|0
1617092400000|2021-03-30 08:20:00|2898.44|2898.44|2897.53|2897.53|2898.64|2898.64|2896.93|2896.93|0
1617092700000|2021-03-30 08:25:00|2897.42|2897.42|2902.51|2902.51|2902.54|2902.54|2897.42|2897.42|0
1617093000000|2021-03-30 08:30:00|2902.74|2902.74|2900.98|2900.98|2902.74|2902.74|2899.94|2899.94|0
1617093300000|2021-03-30 08:35:00|2900.65|2900.65|2896.92|2896.92|2900.94|2900.94|2896.7|2896.7|0
1617093600000|2021-03-30 08:40:00|2896.88|2896.88|2893.97|2893.97|2898.29|2898.29|2893.88|2893.88|0
1617093900000|2021-03-30 08:45:00|2893.79|2893.79|2895.84|2895.84|2895.84|2895.84|2890.5|2890.5|0
1617094200000|2021-03-30 08:50:00|2895.96|2895.96|2897.05|2897.05|2897.73|2897.73|2895.81|2895.81|0
1617094500000|2021-03-30 08:55:00|2896.71|2896.71|2898.36|2898.36|2899.07|2899.07|2895.4|2895.4|0
1617094800000|2021-03-30 09:00:00|2898.31|2898.31|2896.61|2896.61|2899.44|2899.44|2896.61|2896.61|0
1617095100000|2021-03-30 09:05:00|2896.44|2896.44|2898.09|2898.09|2899.48|2899.48|2895.91|2895.91|0
1617095400000|2021-03-30 09:10:00|2898.03|2898.03|2899.67|2899.67|2900.08|2900.08|2897.97|2897.97|0
1617095700000|2021-03-30 09:15:00|2899.11|2899.11|2900.07|2900.07|2900.95|2900.95|2898.54|2898.54|0
1617096000000|2021-03-30 09:20:00|2899.9|2899.9|2902.16|2902.16|2902.81|2902.81|2899.56|2899.56|0
1617096300000|2021-03-30 09:25:00|2902.17|2902.17|2899.01|2899.01|2902.92|2902.92|2897.51|2897.51|0
1617096600000|2021-03-30 09:30:00|2898.52|2898.52|2896.58|2896.58|2898.68|2898.68|2894.81|2894.81|0
1617096900000|2021-03-30 09:35:00|2896.7|2896.7|2896.35|2896.35|2896.81|2896.81|2895.15|2895.15|0
1617097200000|2021-03-30 09:40:00|2896.32|2896.32|2894.2|2894.2|2897.84|2897.84|2894.14|2894.14|0
1617097500000|2021-03-30 09:45:00|2894.14|2894.14|2896.84|2896.84|2897.01|2897.01|2893.23|2893.23|0
1617097800000|2021-03-30 09:50:00|2897.01|2897.01|2896.27|2896.27|2898.04|2898.04|2896.27|2896.27|0
1617098100000|2021-03-30 09:55:00|2896.44|2896.44|2897.58|2897.58|2898.04|2898.04|2896.03|2896.03|0
1617098400000|2021-03-30 10:00:00|2897.54|2897.54|2895.69|2895.69|2898.21|2898.21|2895.24|2895.24|0
1617098700000|2021-03-30 10:05:00|2895.68|2895.68|2897.6|2897.6|2897.6|2897.6|2894.84|2894.84|0
1617099000000|2021-03-30 10:10:00|2897.54|2897.54|2900.16|2900.16|2900.22|2900.22|2896.34|2896.34|0
1617099300000|2021-03-30 10:15:00|2899.9|2899.9|2901.49|2901.49|2901.66|2901.66|2899.47|2899.47|0
1617099600000|2021-03-30 10:20:00|2901.83|2901.83|2900.37|2900.37|2902.75|2902.75|2900.26|2900.26|0
1617099900000|2021-03-30 10:25:00|2900.54|2900.54|2901.72|2901.72|2902.5|2902.5|2900.49|2900.49|0
1617100200000|2021-03-30 10:30:00|2901.56|2901.56|2901.86|2901.86|2902.26|2902.26|2901.18|2901.18|0
1617100500000|2021-03-30 10:35:00|2901.61|2901.61|2899.67|2899.67|2901.79|2901.79|2899.27|2899.27|0
1617100800000|2021-03-30 10:40:00|2899.5|2899.5|2897.98|2897.98|2900.87|2900.87|2897.98|2897.98|0
1617101100000|2021-03-30 10:45:00|2897.48|2897.48|2897.69|2897.69|2898.1|2898.1|2896.32|2896.32|0
1617101400000|2021-03-30 10:50:00|2897.75|2897.75|2898.07|2898.07|2898.25|2898.25|2897.13|2897.13|0
1617101700000|2021-03-30 10:55:00|2897.57|2897.57|2898.87|2898.87|2898.95|2898.95|2896.87|2896.87|0
1617102000000|2021-03-30 11:00:00|2898.7|2898.7|2893.83|2893.83|2899.03|2899.03|2893.4|2893.4|0
1617102300000|2021-03-30 11:05:00|2893.66|2893.66|2891.4|2891.4|2893.66|2893.66|2891.4|2891.4|0
1617102600000|2021-03-30 11:10:00|2891.51|2891.51|2890.52|2890.52|2891.51|2891.51|2889.78|2889.78|0
1617102900000|2021-03-30 11:15:00|2890.51|2890.51|2890.53|2890.53|2890.53|2890.53|2888.69|2888.69|0
1617103200000|2021-03-30 11:20:00|2890.47|2890.47|2891.44|2891.44|2891.87|2891.87|2888.47|2888.47|0
1617103500000|2021-03-30 11:25:00|2891.33|2891.33|2890.78|2890.78|2891.35|2891.35|2888.75|2888.75|0
1617103800000|2021-03-30 11:30:00|2890.82|2890.82|2891.3|2891.3|2891.7|2891.7|2890.55|2890.55|0
1617104100000|2021-03-30 11:35:00|2891.36|2891.36|2892.4|2892.4|2892.4|2892.4|2891.36|2891.36|0
1617104400000|2021-03-30 11:40:00|2892.29|2892.29|2891.54|2891.54|2892.29|2892.29|2890.01|2890.01|0
1617104700000|2021-03-30 11:45:00|2892.03|2892.03|2890.63|2890.63|2892.92|2892.92|2890.58|2890.58|0
1617105000000|2021-03-30 11:50:00|2890.46|2890.46|2887.99|2887.99|2890.96|2890.96|2887.97|2887.97|0
1617105300000|2021-03-30 11:55:00|2887.94|2887.94|2890.84|2890.84|2891.02|2891.02|2887.85|2887.85|0
1617105600000|2021-03-30 12:00:00|2890.86|2890.86|2889.69|2889.69|2890.86|2890.86|2888.88|2888.88|0
1617105900000|2021-03-30 12:05:00|2889.52|2889.52|2889.88|2889.88|2890.05|2890.05|2889.04|2889.04|0
1617106200000|2021-03-30 12:10:00|2889.81|2889.81|2888.96|2888.96|2890.96|2890.96|2887.95|2887.95|0
1617106500000|2021-03-30 12:15:00|2889.02|2889.02|2890.48|2890.48|2890.89|2890.89|2888.57|2888.57|0
1617106800000|2021-03-30 12:20:00|2890.71|2890.71|2890.13|2890.13|2890.79|2890.79|2889.89|2889.89|0
1617107100000|2021-03-30 12:25:00|2890.14|2890.14|2890.24|2890.24|2890.92|2890.92|2888.23|2888.23|0
1617107400000|2021-03-30 12:30:00|2890.58|2890.58|2889.46|2889.46|2890.58|2890.58|2887.99|2887.99|0
1617107700000|2021-03-30 12:35:00|2889.51|2889.51|2886.43|2886.43|2889.57|2889.57|2885.98|2885.98|0
1617108000000|2021-03-30 12:40:00|2886.1|2886.1|2886.15|2886.15|2886.18|2886.18|2884.04|2884.04|0
1617108300000|2021-03-30 12:45:00|2886.32|2886.32|2891.42|2891.42|2891.42|2891.42|2885.65|2885.65|0
1617108600000|2021-03-30 12:50:00|2891.53|2891.53|2894.33|2894.33|2895.26|2895.26|2891.41|2891.41|0
1617108900000|2021-03-30 12:55:00|2894.16|2894.16|2894.67|2894.67|2896.87|2896.87|2893.83|2893.83|0
1617109200000|2021-03-30 13:00:00|2894.7|2894.7|2893.87|2893.87|2894.7|2894.7|2892.05|2892.05|0
1617109500000|2021-03-30 13:05:00|2893.91|2893.91|2894.06|2894.06|2895.32|2895.32|2892.98|2892.98|0
1617109800000|2021-03-30 13:10:00|2894|2894|2893.97|2893.97|2894.67|2894.67|2892.87|2892.87|0
1617110100000|2021-03-30 13:15:00|2893.8|2893.8|2895.42|2895.42|2895.42|2895.42|2892.61|2892.61|0
1617110400000|2021-03-30 13:20:00|2895.5|2895.5|2893.08|2893.08|2895.5|2895.5|2892.42|2892.42|0
1617110700000|2021-03-30 13:25:00|2893.17|2893.17|2894.79|2894.79|2895.33|2895.33|2893.14|2893.14|0
1617111000000|2021-03-30 13:30:00|2895.29|2895.29|2898.15|2898.15|2900.18|2900.18|2894.03|2894.03|0
1617111300000|2021-03-30 13:35:00|2898.32|2898.32|2901.97|2901.97|2903.48|2903.48|2898.32|2898.32|0
1617111600000|2021-03-30 13:40:00|2902.13|2902.13|2904.7|2904.7|2905.81|2905.81|2900.29|2900.29|0
1617111900000|2021-03-30 13:45:00|2904.69|2904.69|2899.16|2899.16|2904.71|2904.71|2897.75|2897.75|0
1617112200000|2021-03-30 13:50:00|2899.23|2899.23|2906.32|2906.32|2906.32|2906.32|2897.89|2897.89|0
1617112500000|2021-03-30 13:55:00|2906.21|2906.21|2914.59|2914.59|2915.31|2915.31|2906.21|2906.21|0
1617112800000|2021-03-30 14:00:00|2914.64|2914.64|2914.74|2914.74|2916.72|2916.72|2912.22|2912.22|0
1617113100000|2021-03-30 14:05:00|2914.9|2914.9|2914.92|2914.92|2915.79|2915.79|2912.89|2912.89|0
1617113400000|2021-03-30 14:10:00|2914.75|2914.75|2914|2914|2914.75|2914.75|2911.66|2911.66|0
1617113700000|2021-03-30 14:15:00|2913.96|2913.96|2910.41|2910.41|2914.09|2914.09|2909.28|2909.28|0
1617114000000|2021-03-30 14:20:00|2910.5|2910.5|2914.74|2914.74|2914.74|2914.74|2909.88|2909.88|0
1617114300000|2021-03-30 14:25:00|2914.7|2914.7|2915.69|2915.69|2916.28|2916.28|2913.24|2913.24|0
1617114600000|2021-03-30 14:30:00|2915.86|2915.86|2917.55|2917.55|2917.81|2917.81|2914.49|2914.49|0
1617114900000|2021-03-30 14:35:00|2917.49|2917.49|2920.94|2920.94|2921.35|2921.35|2915.91|2915.91|0
1617115200000|2021-03-30 14:40:00|2920.89|2920.89|2920.18|2920.18|2924.56|2924.56|2920.18|2920.18|0
1617115500000|2021-03-30 14:45:00|2920.06|2920.06|2922.39|2922.39|2922.63|2922.63|2918.4|2918.4|0
1617115800000|2021-03-30 14:50:00|2922.5|2922.5|2920.46|2920.46|2922.5|2922.5|2919.31|2919.31|0
1617116100000|2021-03-30 14:55:00|2920.4|2920.4|2920.14|2920.14|2920.93|2920.93|2918.13|2918.13|0
1617116400000|2021-03-30 15:00:00|2920.08|2920.08|2925.84|2925.84|2926.1|2926.1|2920.05|2920.05|0
1617116700000|2021-03-30 15:05:00|2925.83|2925.83|2928.17|2928.17|2928.93|2928.93|2925.57|2925.57|0
1617117000000|2021-03-30 15:10:00|2928.14|2928.14|2929.97|2929.97|2930.52|2930.52|2927.09|2927.09|0
1617117300000|2021-03-30 15:15:00|2930.14|2930.14|2932.65|2932.65|2932.97|2932.97|2930.14|2930.14|0
1617117600000|2021-03-30 15:20:00|2932.73|2932.73|2932.61|2932.61|2933.33|2933.33|2931.41|2931.41|0
1617117900000|2021-03-30 15:25:00|2932.65|2932.65|2933.3|2933.3|2934.47|2934.47|2930.9|2930.9|0
1617174900000|2021-03-31 07:15:00|2924.99|2924.99|2926.19|2926.19|2926.81|2926.81|2920.78|2920.78|0
1617175200000|2021-03-31 07:20:00|2925.79|2925.79|2916.1|2916.1|2925.79|2925.79|2916.1|2916.1|0
1617175500000|2021-03-31 07:25:00|2916.07|2916.07|2916.65|2916.65|2917.4|2917.4|2913.91|2913.91|0
1617175800000|2021-03-31 07:30:00|2916.15|2916.15|2909.81|2909.81|2916.15|2916.15|2909.81|2909.81|0
1617176100000|2021-03-31 07:35:00|2909.22|2909.22|2901.12|2901.12|2909.22|2909.22|2900.47|2900.47|0
1617176400000|2021-03-31 07:40:00|2901.1|2901.1|2908.64|2908.64|2908.7|2908.7|2901.08|2901.08|0
1617176700000|2021-03-31 07:45:00|2908.89|2908.89|2909.56|2909.56|2911.45|2911.45|2908.67|2908.67|0
1617177000000|2021-03-31 07:50:00|2909.6|2909.6|2905.62|2905.62|2909.7|2909.7|2905.14|2905.14|0
1617177300000|2021-03-31 07:55:00|2905.95|2905.95|2905.29|2905.29|2909.74|2909.74|2905.15|2905.15|0
1617177600000|2021-03-31 08:00:00|2905.4|2905.4|2908.38|2908.38|2908.67|2908.67|2904.16|2904.16|0
1617177900000|2021-03-31 08:05:00|2908.21|2908.21|2913.22|2913.22|2913.67|2913.67|2908.19|2908.19|0
1617178200000|2021-03-31 08:10:00|2913|2913|2914.99|2914.99|2914.99|2914.99|2911.33|2911.33|0
1617178500000|2021-03-31 08:15:00|2914.94|2914.94|2911.89|2911.89|2915.04|2915.04|2911.67|2911.67|0
1617178800000|2021-03-31 08:20:00|2911.72|2911.72|2911.97|2911.97|2912.67|2912.67|2910.83|2910.83|0
1617179100000|2021-03-31 08:25:00|2911.8|2911.8|2910.85|2910.85|2912.35|2912.35|2910.29|2910.29|0
1617179400000|2021-03-31 08:30:00|2911.25|2911.25|2908.8|2908.8|2911.52|2911.52|2908.71|2908.71|0
1617179700000|2021-03-31 08:35:00|2908.69|2908.69|2909.03|2909.03|2909.39|2909.39|2906.74|2906.74|0
1617180000000|2021-03-31 08:40:00|2909.19|2909.19|2909.8|2909.8|2910.18|2910.18|2908.13|2908.13|0
1617180300000|2021-03-31 08:45:00|2909.74|2909.74|2911.75|2911.75|2912.15|2912.15|2909.04|2909.04|0
1617180600000|2021-03-31 08:50:00|2911.78|2911.78|2912.24|2912.24|2913.1|2913.1|2911.13|2911.13|0
1617180900000|2021-03-31 08:55:00|2912.19|2912.19|2914.08|2914.08|2914.59|2914.59|2910.83|2910.83|0
1617181200000|2021-03-31 09:00:00|2913.97|2913.97|2910.27|2910.27|2913.97|2913.97|2910.27|2910.27|0
1617181500000|2021-03-31 09:05:00|2910.1|2910.1|2909.96|2909.96|2910.91|2910.91|2909.05|2909.05|0
1617181800000|2021-03-31 09:10:00|2909.79|2909.79|2907.6|2907.6|2910.29|2910.29|2907.6|2907.6|0
1617182100000|2021-03-31 09:15:00|2907.4|2907.4|2908.91|2908.91|2909.66|2909.66|2907.16|2907.16|0
1617182400000|2021-03-31 09:20:00|2908.85|2908.85|2907.29|2907.29|2909.2|2909.2|2905.78|2905.78|0
1617182700000|2021-03-31 09:25:00|2907.32|2907.32|2906.38|2906.38|2907.43|2907.43|2903.81|2903.81|0
1617183000000|2021-03-31 09:30:00|2906.22|2906.22|2907.95|2907.95|2908.16|2908.16|2905.99|2905.99|0
1617183300000|2021-03-31 09:35:00|2907.78|2907.78|2908.03|2908.03|2908.31|2908.31|2907.01|2907.01|0
1617183600000|2021-03-31 09:40:00|2908.14|2908.14|2904.26|2904.26|2908.14|2908.14|2904.26|2904.26|0
1617183900000|2021-03-31 09:45:00|2904.09|2904.09|2906.31|2906.31|2906.56|2906.56|2903.86|2903.86|0
1617184200000|2021-03-31 09:50:00|2906.14|2906.14|2906.37|2906.37|2906.62|2906.62|2904.1|2904.1|0
1617184500000|2021-03-31 09:55:00|2906.04|2906.04|2903.75|2903.75|2906.66|2906.66|2902.13|2902.13|0
1617184800000|2021-03-31 10:00:00|2903.86|2903.86|2909.38|2909.38|2909.42|2909.42|2903.86|2903.86|0
1617185100000|2021-03-31 10:05:00|2909.33|2909.33|2912.89|2912.89|2913.12|2913.12|2908.6|2908.6|0
1617185400000|2021-03-31 10:10:00|2912.84|2912.84|2915.02|2915.02|2915.38|2915.38|2912.07|2912.07|0
1617185700000|2021-03-31 10:15:00|2915.18|2915.18|2913.66|2913.66|2915.18|2915.18|2912.03|2912.03|0
1617186000000|2021-03-31 10:20:00|2913.49|2913.49|2913.98|2913.98|2915.04|2915.04|2912.94|2912.94|0
1617186300000|2021-03-31 10:25:00|2913.73|2913.73|2913.04|2913.04|2914.54|2914.54|2912.86|2912.86|0
1617186600000|2021-03-31 10:30:00|2913.07|2913.07|2910.93|2910.93|2913.16|2913.16|2910.74|2910.74|0
1617186900000|2021-03-31 10:35:00|2910.87|2910.87|2911.5|2911.5|2912.53|2912.53|2910.87|2910.87|0
1617187200000|2021-03-31 10:40:00|2911.48|2911.48|2913.02|2913.02|2915.24|2915.24|2911.48|2911.48|0
1617187500000|2021-03-31 10:45:00|2912.96|2912.96|2914.45|2914.45|2914.45|2914.45|2912.37|2912.37|0
1617187800000|2021-03-31 10:50:00|2914.51|2914.51|2915.16|2915.16|2916.31|2916.31|2914.51|2914.51|0
1617188100000|2021-03-31 10:55:00|2915.22|2915.22|2917.4|2917.4|2917.4|2917.4|2914.48|2914.48|0
1617188400000|2021-03-31 11:00:00|2917.74|2917.74|2919.08|2919.08|2919.1|2919.1|2916.63|2916.63|0
1617188700000|2021-03-31 11:05:00|2919.24|2919.24|2919.65|2919.65|2920.05|2920.05|2919.04|2919.04|0
1617189000000|2021-03-31 11:10:00|2919.59|2919.59|2919.69|2919.69|2920.27|2920.27|2918.73|2918.73|0
1617189300000|2021-03-31 11:15:00|2919.2|2919.2|2921.51|2921.51|2921.56|2921.56|2919.09|2919.09|0
1617189600000|2021-03-31 11:20:00|2921.48|2921.48|2921.79|2921.79|2922.03|2922.03|2919.9|2919.9|0
1617189900000|2021-03-31 11:25:00|2921.96|2921.96|2920.81|2920.81|2922.33|2922.33|2920.68|2920.68|0
1617190200000|2021-03-31 11:30:00|2920.86|2920.86|2920.32|2920.32|2921.03|2921.03|2919.93|2919.93|0
1617190500000|2021-03-31 11:35:00|2920.38|2920.38|2918.86|2918.86|2920.81|2920.81|2917.74|2917.74|0
1617190800000|2021-03-31 11:40:00|2919.03|2919.03|2919.69|2919.69|2921.08|2921.08|2919.03|2919.03|0
1617191100000|2021-03-31 11:45:00|2919.81|2919.81|2921.09|2921.09|2921.13|2921.13|2919.66|2919.66|0
1617191400000|2021-03-31 11:50:00|2921.14|2921.14|2919.3|2919.3|2923.26|2923.26|2919.3|2919.3|0
1617191700000|2021-03-31 11:55:00|2919.59|2919.59|2919.02|2919.02|2920.42|2920.42|2919|2919|0
1617192000000|2021-03-31 12:00:00|2919.18|2919.18|2919|2919|2920.41|2920.41|2918.45|2918.45|0
1617192300000|2021-03-31 12:05:00|2919.08|2919.08|2921.26|2921.26|2922.03|2922.03|2919.08|2919.08|0
1617192600000|2021-03-31 12:10:00|2921.09|2921.09|2919.17|2919.17|2921.57|2921.57|2918.38|2918.38|0
1617192900000|2021-03-31 12:15:00|2919.12|2919.12|2919.19|2919.19|2919.7|2919.7|2918.28|2918.28|0
1617193200000|2021-03-31 12:20:00|2919.13|2919.13|2919.16|2919.16|2919.85|2919.85|2918.51|2918.51|0
1617193500000|2021-03-31 12:25:00|2918.99|2918.99|2920.95|2920.95|2920.95|2920.95|2918.99|2918.99|0
1617193800000|2021-03-31 12:30:00|2921|2921|2919.27|2919.27|2922.04|2922.04|2919.11|2919.11|0
1617194100000|2021-03-31 12:35:00|2919.33|2919.33|2918.34|2918.34|2919.33|2919.33|2916.43|2916.43|0
1617194400000|2021-03-31 12:40:00|2918.22|2918.22|2915.58|2915.58|2918.28|2918.28|2915.44|2915.44|0
1617194700000|2021-03-31 12:45:00|2915.64|2915.64|2914.03|2914.03|2916.24|2916.24|2912.38|2912.38|0
1617195000000|2021-03-31 12:50:00|2913.97|2913.97|2914.76|2914.76|2914.99|2914.99|2913.14|2913.14|0
1617195300000|2021-03-31 12:55:00|2914.6|2914.6|2912.75|2912.75|2914.6|2914.6|2911.97|2911.97|0
1617195600000|2021-03-31 13:00:00|2912.91|2912.91|2912.24|2912.24|2913.61|2913.61|2911.58|2911.58|0
1617195900000|2021-03-31 13:05:00|2911.71|2911.71|2911.01|2911.01|2914.21|2914.21|2910.67|2910.67|0
1617196200000|2021-03-31 13:10:00|2911.18|2911.18|2912.37|2912.37|2912.39|2912.39|2910.78|2910.78|0
1617196500000|2021-03-31 13:15:00|2912.43|2912.43|2914.15|2914.15|2914.22|2914.22|2911.98|2911.98|0
1617196800000|2021-03-31 13:20:00|2914.21|2914.21|2913.81|2913.81|2914.62|2914.62|2913.12|2913.12|0
1617197100000|2021-03-31 13:25:00|2913.88|2913.88|2914.13|2914.13|2914.57|2914.57|2912.63|2912.63|0
1617197400000|2021-03-31 13:30:00|2914.08|2914.08|2912.88|2912.88|2915.35|2915.35|2910.74|2910.74|0
1617197700000|2021-03-31 13:35:00|2912.92|2912.92|2910.86|2910.86|2915.18|2915.18|2909.4|2909.4|0
1617198000000|2021-03-31 13:40:00|2910.92|2910.92|2909.81|2909.81|2911.09|2911.09|2905.89|2905.89|0
1617198300000|2021-03-31 13:45:00|2909.5|2909.5|2911.13|2911.13|2912.58|2912.58|2907.52|2907.52|0
1617198600000|2021-03-31 13:50:00|2910.8|2910.8|2911.38|2911.38|2913.17|2913.17|2909|2909|0
1617198900000|2021-03-31 13:55:00|2911.71|2911.71|2916.37|2916.37|2916.58|2916.58|2911.71|2911.71|0
1617199200000|2021-03-31 14:00:00|2916.54|2916.54|2915.29|2915.29|2916.69|2916.69|2912.47|2912.47|0
1617199500000|2021-03-31 14:05:00|2915.18|2915.18|2913.75|2913.75|2917.09|2917.09|2913.75|2913.75|0
1617199800000|2021-03-31 14:10:00|2913.63|2913.63|2910|2910|2913.8|2913.8|2909.79|2909.79|0
1617200100000|2021-03-31 14:15:00|2910.12|2910.12|2899.54|2899.54|2910.51|2910.51|2899.54|2899.54|0
1617200400000|2021-03-31 14:20:00|2899.55|2899.55|2901.17|2901.17|2901.72|2901.72|2897.16|2897.16|0
1617200700000|2021-03-31 14:25:00|2901.23|2901.23|2899.42|2899.42|2903.08|2903.08|2899.42|2899.42|0
1617201000000|2021-03-31 14:30:00|2899.91|2899.91|2892.01|2892.01|2900.56|2900.56|2890.85|2890.85|0
1617201300000|2021-03-31 14:35:00|2892.02|2892.02|2890.81|2890.81|2893.32|2893.32|2890.32|2890.32|0
1617201600000|2021-03-31 14:40:00|2891.09|2891.09|2895.18|2895.18|2895.18|2895.18|2889.76|2889.76|0
1617201900000|2021-03-31 14:45:00|2895.23|2895.23|2892.31|2892.31|2895.46|2895.46|2891.22|2891.22|0
1617202200000|2021-03-31 14:50:00|2892.64|2892.64|2885.18|2885.18|2892.81|2892.81|2884.4|2884.4|0
1617202500000|2021-03-31 14:55:00|2885.13|2885.13|2885.44|2885.44|2885.94|2885.94|2882.16|2882.16|0
1617202800000|2021-03-31 15:00:00|2885.43|2885.43|2886.36|2886.36|2886.85|2886.85|2881.15|2881.15|0
1617203100000|2021-03-31 15:05:00|2886.33|2886.33|2889.41|2889.41|2889.41|2889.41|2885.83|2885.83|0
1617203400000|2021-03-31 15:10:00|2889.46|2889.46|2899.98|2899.98|2900.54|2900.54|2889.08|2889.08|0
1617203700000|2021-03-31 15:15:00|2900.09|2900.09|2900.36|2900.36|2902.02|2902.02|2897.73|2897.73|0
1617204000000|2021-03-31 15:20:00|2900.52|2900.52|2900.39|2900.39|2901.18|2901.18|2898.26|2898.26|0
1617204300000|2021-03-31 15:25:00|2900.47|2900.47|2892.03|2892.03|2902.69|2902.69|2892.03|2892.03|0
1617261300000|2021-04-01 07:15:00|2885.74|2885.74|2888.36|2888.36|2888.36|2888.36|2884.94|2884.94|0
1617261600000|2021-04-01 07:20:00|2888.44|2888.44|2891.4|2891.4|2892.24|2892.24|2887.1|2887.1|0
1617261900000|2021-04-01 07:25:00|2891.57|2891.57|2897.12|2897.12|2897.47|2897.47|2890.94|2890.94|0
1617262200000|2021-04-01 07:30:00|2897.06|2897.06|2898.7|2898.7|2898.81|2898.81|2894.68|2894.68|0
1617262500000|2021-04-01 07:35:00|2898.74|2898.74|2893.85|2893.85|2899.11|2899.11|2893.74|2893.74|0
1617262800000|2021-04-01 07:40:00|2893.97|2893.97|2896.81|2896.81|2897.33|2897.33|2893.97|2893.97|0
1617263100000|2021-04-01 07:45:00|2897.03|2897.03|2896.48|2896.48|2897.75|2897.75|2894.79|2894.79|0
1617263400000|2021-04-01 07:50:00|2896.64|2896.64|2891.32|2891.32|2896.64|2896.64|2891.15|2891.15|0
1617263700000|2021-04-01 07:55:00|2891.21|2891.21|2891.06|2891.06|2891.98|2891.98|2889.89|2889.89|0
1617264000000|2021-04-01 08:00:00|2891.23|2891.23|2885.62|2885.62|2891.28|2891.28|2885.61|2885.61|0
1617264300000|2021-04-01 08:05:00|2885.5|2885.5|2885.88|2885.88|2888.48|2888.48|2885.29|2885.29|0
1617264600000|2021-04-01 08:10:00|2885.99|2885.99|2893.86|2893.86|2895.19|2895.19|2884.89|2884.89|0
1617264900000|2021-04-01 08:15:00|2893.92|2893.92|2898.56|2898.56|2898.76|2898.76|2893.07|2893.07|0
1617265200000|2021-04-01 08:20:00|2898.73|2898.73|2899.12|2899.12|2900.29|2900.29|2897.64|2897.64|0
1617265500000|2021-04-01 08:25:00|2899.18|2899.18|2900.4|2900.4|2901.93|2901.93|2899.18|2899.18|0
1617265800000|2021-04-01 08:30:00|2900.24|2900.24|2901.08|2901.08|2902.18|2902.18|2899.31|2899.31|0
1617266100000|2021-04-01 08:35:00|2901.03|2901.03|2900.71|2900.71|2901.05|2901.05|2898.86|2898.86|0
1617266400000|2021-04-01 08:40:00|2900.72|2900.72|2901.75|2901.75|2902.96|2902.96|2900.72|2900.72|0
1617266700000|2021-04-01 08:45:00|2901.81|2901.81|2899.57|2899.57|2902.54|2902.54|2899.57|2899.57|0
1617267000000|2021-04-01 08:50:00|2899.58|2899.58|2898.19|2898.19|2900.15|2900.15|2897.82|2897.82|0
1617267300000|2021-04-01 08:55:00|2898.14|2898.14|2900.98|2900.98|2903.48|2903.48|2898.14|2898.14|0
1617267600000|2021-04-01 09:00:00|2900.94|2900.94|2897.63|2897.63|2900.94|2900.94|2897.49|2897.49|0
1617267900000|2021-04-01 09:05:00|2897.59|2897.59|2897.47|2897.47|2898.77|2898.77|2896.86|2896.86|0
1617268200000|2021-04-01 09:10:00|2897.36|2897.36|2894.57|2894.57|2897.36|2897.36|2894.57|2894.57|0
1617268500000|2021-04-01 09:15:00|2894.51|2894.51|2895.43|2895.43|2895.82|2895.82|2893.96|2893.96|0
1617268800000|2021-04-01 09:20:00|2895.33|2895.33|2899.66|2899.66|2899.83|2899.83|2895.18|2895.18|0
1617269100000|2021-04-01 09:25:00|2899.61|2899.61|2898.6|2898.6|2899.92|2899.92|2897.77|2897.77|0
1617269400000|2021-04-01 09:30:00|2898.55|2898.55|2895.56|2895.56|2899.57|2899.57|2895.04|2895.04|0
1617269700000|2021-04-01 09:35:00|2895.51|2895.51|2898.29|2898.29|2898.29|2898.29|2895.45|2895.45|0
1617270000000|2021-04-01 09:40:00|2898.12|2898.12|2900.91|2900.91|2901.71|2901.71|2898.12|2898.12|0
1617270300000|2021-04-01 09:45:00|2900.79|2900.79|2902.47|2902.47|2903.73|2903.73|2900.79|2900.79|0
1617270600000|2021-04-01 09:50:00|2902.36|2902.36|2901.73|2901.73|2902.46|2902.46|2900.39|2900.39|0
1617270900000|2021-04-01 09:55:00|2901.62|2901.62|2900.59|2900.59|2901.62|2901.62|2899.88|2899.88|0
1617271200000|2021-04-01 10:00:00|2900.87|2900.87|2898.72|2898.72|2900.87|2900.87|2898.72|2898.72|0
1617271500000|2021-04-01 10:05:00|2898.47|2898.47|2894.53|2894.53|2899.06|2899.06|2894.53|2894.53|0
1617271800000|2021-04-01 10:10:00|2894.2|2894.2|2895.41|2895.41|2895.67|2895.67|2894.1|2894.1|0
1617272100000|2021-04-01 10:15:00|2895.24|2895.24|2897.03|2897.03|2897.54|2897.54|2895.11|2895.11|0
1617272400000|2021-04-01 10:20:00|2897.08|2897.08|2897|2897|2899.56|2899.56|2897|2897|0
1617272700000|2021-04-01 10:25:00|2897.08|2897.08|2893.48|2893.48|2897.58|2897.58|2893.31|2893.31|0
1617273000000|2021-04-01 10:30:00|2893.44|2893.44|2892.62|2892.62|2894.35|2894.35|2892.02|2892.02|0
1617273300000|2021-04-01 10:35:00|2892.57|2892.57|2891.06|2891.06|2892.57|2892.57|2890.23|2890.23|0
1617273600000|2021-04-01 10:40:00|2891.12|2891.12|2890.6|2890.6|2892.53|2892.53|2890.55|2890.55|0
1617273900000|2021-04-01 10:45:00|2890.48|2890.48|2891.27|2891.27|2892.64|2892.64|2890.37|2890.37|0
1617274200000|2021-04-01 10:50:00|2891.21|2891.21|2890.36|2890.36|2891.21|2891.21|2889.24|2889.24|0
1617274500000|2021-04-01 10:55:00|2890.42|2890.42|2892.84|2892.84|2892.84|2892.84|2889.66|2889.66|0
1617274800000|2021-04-01 11:00:00|2892.78|2892.78|2893.52|2893.52|2894.84|2894.84|2892.37|2892.37|0
1617275100000|2021-04-01 11:05:00|2893.19|2893.19|2894.59|2894.59|2895.45|2895.45|2893.13|2893.13|0
1617275400000|2021-04-01 11:10:00|2894.37|2894.37|2892.72|2892.72|2894.37|2894.37|2892.66|2892.66|0
1617275700000|2021-04-01 11:15:00|2892.22|2892.22|2891.61|2891.61|2892.33|2892.33|2890|2890|0
1617276000000|2021-04-01 11:20:00|2891.55|2891.55|2893.84|2893.84|2894.5|2894.5|2891.55|2891.55|0
1617276300000|2021-04-01 11:25:00|2893.78|2893.78|2892.89|2892.89|2893.78|2893.78|2891.86|2891.86|0
1617276600000|2021-04-01 11:30:00|2892.72|2892.72|2894.14|2894.14|2894.2|2894.2|2892.04|2892.04|0
1617276900000|2021-04-01 11:35:00|2894.09|2894.09|2895.93|2895.93|2895.93|2895.93|2893.37|2893.37|0
1617277200000|2021-04-01 11:40:00|2895.87|2895.87|2895.48|2895.48|2896.94|2896.94|2895.19|2895.19|0
1617277500000|2021-04-01 11:45:00|2895.65|2895.65|2896.6|2896.6|2897.63|2897.63|2895.39|2895.39|0
1617277800000|2021-04-01 11:50:00|2896.54|2896.54|2895.73|2895.73|2896.54|2896.54|2895.11|2895.11|0
1617278100000|2021-04-01 11:55:00|2895.56|2895.56|2893.55|2893.55|2895.91|2895.91|2893.34|2893.34|0
1617278400000|2021-04-01 12:00:00|2893.61|2893.61|2894.34|2894.34|2895.39|2895.39|2893.39|2893.39|0
1617278700000|2021-04-01 12:05:00|2894.36|2894.36|2891.07|2891.07|2894.36|2894.36|2890.68|2890.68|0
1617279000000|2021-04-01 12:10:00|2891.03|2891.03|2889.43|2889.43|2891.16|2891.16|2889.43|2889.43|0
1617279300000|2021-04-01 12:15:00|2889.32|2889.32|2890.43|2890.43|2890.52|2890.52|2888.89|2888.89|0
1617279600000|2021-04-01 12:20:00|2890.38|2890.38|2890.81|2890.81|2891.56|2891.56|2890.38|2890.38|0
1617279900000|2021-04-01 12:25:00|2890.86|2890.86|2891.08|2891.08|2891.08|2891.08|2888.69|2888.69|0
1617280200000|2021-04-01 12:30:00|2891.07|2891.07|2889.05|2889.05|2891.31|2891.31|2888.92|2888.92|0
1617280500000|2021-04-01 12:35:00|2889.01|2889.01|2883.66|2883.66|2889.63|2889.63|2883.66|2883.66|0
1617280800000|2021-04-01 12:40:00|2883.62|2883.62|2884.06|2884.06|2884.5|2884.5|2883.13|2883.13|0
1617281100000|2021-04-01 12:45:00|2884.02|2884.02|2885.03|2885.03|2885.09|2885.09|2883.59|2883.59|0
1617281400000|2021-04-01 12:50:00|2884.97|2884.97|2880.65|2880.65|2884.97|2884.97|2880.46|2880.46|0
1617281700000|2021-04-01 12:55:00|2880.7|2880.7|2882.03|2882.03|2882.17|2882.17|2880.14|2880.14|0
1617282000000|2021-04-01 13:00:00|2881.99|2881.99|2882.47|2882.47|2882.7|2882.7|2880.2|2880.2|0
1617282300000|2021-04-01 13:05:00|2882.59|2882.59|2881.17|2881.17|2883.14|2883.14|2881.01|2881.01|0
1617282600000|2021-04-01 13:10:00|2881.16|2881.16|2882.33|2882.33|2883.62|2883.62|2881.16|2881.16|0
1617282900000|2021-04-01 13:15:00|2882.28|2882.28|2881.78|2881.78|2882.59|2882.59|2880.54|2880.54|0
1617283200000|2021-04-01 13:20:00|2881.74|2881.74|2881.01|2881.01|2883.09|2883.09|2880.61|2880.61|0
1617283500000|2021-04-01 13:25:00|2881.05|2881.05|2880.96|2880.96|2881.82|2881.82|2879.48|2879.48|0
1617283800000|2021-04-01 13:30:00|2880.92|2880.92|2876.44|2876.44|2880.92|2880.92|2875.4|2875.4|0
1617284100000|2021-04-01 13:35:00|2876.52|2876.52|2872.87|2872.87|2876.85|2876.85|2872.87|2872.87|0
1617284400000|2021-04-01 13:40:00|2873.2|2873.2|2872.23|2872.23|2873.48|2873.48|2869.42|2869.42|0
1617284700000|2021-04-01 13:45:00|2872.35|2872.35|2869.09|2869.09|2874.61|2874.61|2868.95|2868.95|0
1617285000000|2021-04-01 13:50:00|2869.15|2869.15|2866.62|2866.62|2869.47|2869.47|2866.06|2866.06|0
1617285300000|2021-04-01 13:55:00|2866.78|2866.78|2868.48|2868.48|2869.19|2869.19|2863.32|2863.32|0
1617285600000|2021-04-01 14:00:00|2868.56|2868.56|2871.56|2871.56|2871.73|2871.73|2867.66|2867.66|0
1617285900000|2021-04-01 14:05:00|2871.72|2871.72|2872.51|2872.51|2875.95|2875.95|2871.39|2871.39|0
1617286200000|2021-04-01 14:10:00|2872.46|2872.46|2873.92|2873.92|2874.36|2874.36|2870.64|2870.64|0
1617286500000|2021-04-01 14:15:00|2874.03|2874.03|2877.25|2877.25|2878.91|2878.91|2873.98|2873.98|0
1617286800000|2021-04-01 14:20:00|2877.75|2877.75|2876.29|2876.29|2877.94|2877.94|2876.18|2876.18|0
1617287100000|2021-04-01 14:25:00|2876.79|2876.79|2880.42|2880.42|2880.42|2880.42|2876.42|2876.42|0
1617287400000|2021-04-01 14:30:00|2880.36|2880.36|2876.61|2876.61|2880.59|2880.59|2876.2|2876.2|0
1617287700000|2021-04-01 14:35:00|2876.49|2876.49|2876.14|2876.14|2877.04|2877.04|2872.05|2872.05|0
1617288000000|2021-04-01 14:40:00|2876.17|2876.17|2877.77|2877.77|2877.84|2877.84|2875.11|2875.11|0
1617288300000|2021-04-01 14:45:00|2877.93|2877.93|2877.09|2877.09|2879.2|2879.2|2876.27|2876.27|0
1617288600000|2021-04-01 14:50:00|2877.26|2877.26|2872.65|2872.65|2878.59|2878.59|2872.65|2872.65|0
1617288900000|2021-04-01 14:55:00|2872.7|2872.7|2875.59|2875.59|2875.7|2875.7|2870.8|2870.8|0
1617289200000|2021-04-01 15:00:00|2875.54|2875.54|2876.62|2876.62|2877.05|2877.05|2875.05|2875.05|0
1617289500000|2021-04-01 15:05:00|2876.68|2876.68|2876.8|2876.8|2878.67|2878.67|2875.93|2875.93|0
1617289800000|2021-04-01 15:10:00|2876.68|2876.68|2874.44|2874.44|2877.09|2877.09|2874.26|2874.26|0
1617290100000|2021-04-01 15:15:00|2874.83|2874.83|2876.68|2876.68|2878.06|2878.06|2874.79|2874.79|0
1617290400000|2021-04-01 15:20:00|2876.63|2876.63|2877.67|2877.67|2877.75|2877.75|2876.34|2876.34|0
1617290700000|2021-04-01 15:25:00|2877.75|2877.75|2877.04|2877.04|2878.94|2878.94|2876.86|2876.86|0
1617696900000|2021-04-06 08:15:00|2922.96|2922.96|2921.72|2921.72|2922.96|2922.96|2918.92|2918.92|0
1617697200000|2021-04-06 08:20:00|2921.55|2921.55|2925.14|2925.14|2925.32|2925.32|2920.33|2920.33|0
1617697500000|2021-04-06 08:25:00|2925.03|2925.03|2918.56|2918.56|2925.19|2925.19|2916.83|2916.83|0
1617697800000|2021-04-06 08:30:00|2918.67|2918.67|2922.31|2922.31|2922.31|2922.31|2918.67|2918.67|0
1617698100000|2021-04-06 08:35:00|2922.37|2922.37|2927.55|2927.55|2928.12|2928.12|2922.37|2922.37|0
1617698400000|2021-04-06 08:40:00|2927.84|2927.84|2929.47|2929.47|2930.82|2930.82|2926.67|2926.67|0
1617698700000|2021-04-06 08:45:00|2929.58|2929.58|2931.42|2931.42|2932.05|2932.05|2928.15|2928.15|0
1617699000000|2021-04-06 08:50:00|2931.09|2931.09|2930.09|2930.09|2931.85|2931.85|2929.63|2929.63|0
1617699300000|2021-04-06 08:55:00|2930.15|2930.15|2930.96|2930.96|2933.92|2933.92|2929.85|2929.85|0
1617699600000|2021-04-06 09:00:00|2930.91|2930.91|2924.18|2924.18|2931.33|2931.33|2924.16|2924.16|0
1617699900000|2021-04-06 09:05:00|2924.01|2924.01|2925.09|2925.09|2926.09|2926.09|2924.01|2924.01|0
1617700200000|2021-04-06 09:10:00|2925.32|2925.32|2927.17|2927.17|2929.07|2929.07|2924.87|2924.87|0
1617700500000|2021-04-06 09:15:00|2927.12|2927.12|2928.52|2928.52|2928.96|2928.96|2926.27|2926.27|0
1617700800000|2021-04-06 09:20:00|2928.47|2928.47|2926.11|2926.11|2929.57|2929.57|2926.11|2926.11|0
1617701100000|2021-04-06 09:25:00|2926.06|2926.06|2928.23|2928.23|2928.39|2928.39|2925.74|2925.74|0
1617701400000|2021-04-06 09:30:00|2928.18|2928.18|2928.37|2928.37|2928.7|2928.7|2925.92|2925.92|0
1617701700000|2021-04-06 09:35:00|2928.53|2928.53|2930.61|2930.61|2930.98|2930.98|2927.03|2927.03|0
1617702000000|2021-04-06 09:40:00|2930.67|2930.67|2932.23|2932.23|2932.45|2932.45|2930.3|2930.3|0
1617702300000|2021-04-06 09:45:00|2932.31|2932.31|2937.49|2937.49|2938|2938|2932.31|2932.31|0
1617702600000|2021-04-06 09:50:00|2937.51|2937.51|2935.25|2935.25|2937.61|2937.61|2934.65|2934.65|0
1617702900000|2021-04-06 09:55:00|2935.31|2935.31|2935.41|2935.41|2936.79|2936.79|2934.8|2934.8|0
1617703200000|2021-04-06 10:00:00|2935.38|2935.38|2936.16|2936.16|2938.87|2938.87|2935.38|2935.38|0
1617703500000|2021-04-06 10:05:00|2936.27|2936.27|2935.31|2935.31|2937.18|2937.18|2934.62|2934.62|0
1617703800000|2021-04-06 10:10:00|2935.14|2935.14|2935.77|2935.77|2936.38|2936.38|2935.02|2935.02|0
1617704100000|2021-04-06 10:15:00|2935.83|2935.83|2932.39|2932.39|2935.83|2935.83|2931.79|2931.79|0
1617704400000|2021-04-06 10:20:00|2932.45|2932.45|2931.56|2931.56|2932.8|2932.8|2930.39|2930.39|0
1617704700000|2021-04-06 10:25:00|2931.67|2931.67|2929.01|2929.01|2931.73|2931.73|2928.44|2928.44|0
1617705000000|2021-04-06 10:30:00|2929.18|2929.18|2926.5|2926.5|2929.23|2929.23|2926.25|2926.25|0
1617705300000|2021-04-06 10:35:00|2926.01|2926.01|2926.6|2926.6|2927.45|2927.45|2926|2926|0
1617705600000|2021-04-06 10:40:00|2926.54|2926.54|2926.37|2926.37|2927.04|2927.04|2925.4|2925.4|0
1617705900000|2021-04-06 10:45:00|2926.48|2926.48|2926.92|2926.92|2929.01|2929.01|2926.48|2926.48|0
1617706200000|2021-04-06 10:50:00|2926.76|2926.76|2925.36|2925.36|2927.18|2927.18|2922.86|2922.86|0
1617706500000|2021-04-06 10:55:00|2925.32|2925.32|2924.83|2924.83|2926.05|2926.05|2923.81|2923.81|0
1617706800000|2021-04-06 11:00:00|2924.78|2924.78|2920.67|2920.67|2925.57|2925.57|2920.25|2920.25|0
1617707100000|2021-04-06 11:05:00|2920.55|2920.55|2923.05|2923.05|2924.83|2924.83|2920.47|2920.47|0
1617707400000|2021-04-06 11:10:00|2922.88|2922.88|2921.09|2921.09|2923.06|2923.06|2920.3|2920.3|0
1617707700000|2021-04-06 11:15:00|2921.05|2921.05|2922.41|2922.41|2922.6|2922.6|2920.09|2920.09|0
1617708000000|2021-04-06 11:20:00|2922.24|2922.24|2924.05|2924.05|2925|2925|2922.02|2922.02|0
1617708300000|2021-04-06 11:25:00|2924.11|2924.11|2924.69|2924.69|2926.15|2926.15|2923.26|2923.26|0
1617708600000|2021-04-06 11:30:00|2924.75|2924.75|2924.31|2924.31|2925.24|2925.24|2924.03|2924.03|0
1617708900000|2021-04-06 11:35:00|2924.19|2924.19|2923.83|2923.83|2924.37|2924.37|2923.25|2923.25|0
1617709200000|2021-04-06 11:40:00|2923.6|2923.6|2922.98|2922.98|2923.6|2923.6|2921.17|2921.17|0
1617709500000|2021-04-06 11:45:00|2922.99|2922.99|2922.79|2922.79|2923.83|2923.83|2922.79|2922.79|0
1617709800000|2021-04-06 11:50:00|2922.75|2922.75|2921.06|2921.06|2922.75|2922.75|2920.45|2920.45|0
1617710100000|2021-04-06 11:55:00|2921.1|2921.1|2921.89|2921.89|2922.07|2922.07|2920.48|2920.48|0
1617710400000|2021-04-06 12:00:00|2921.72|2921.72|2919.83|2919.83|2921.72|2921.72|2919.37|2919.37|0
1617710700000|2021-04-06 12:05:00|2920.16|2920.16|2920.31|2920.31|2920.5|2920.5|2919.52|2919.52|0
1617711000000|2021-04-06 12:10:00|2920.37|2920.37|2919.58|2919.58|2921.8|2921.8|2919.45|2919.45|0
1617711300000|2021-04-06 12:15:00|2919.52|2919.52|2917.83|2917.83|2919.52|2919.52|2917|2917|0
1617711600000|2021-04-06 12:20:00|2918|2918|2918.63|2918.63|2918.8|2918.8|2917.52|2917.52|0
1617711900000|2021-04-06 12:25:00|2918.69|2918.69|2917.61|2917.61|2919.21|2919.21|2917.49|2917.49|0
1617712200000|2021-04-06 12:30:00|2918|2918|2918.7|2918.7|2921.25|2921.25|2917.52|2917.52|0
1617712500000|2021-04-06 12:35:00|2918.73|2918.73|2915.52|2915.52|2918.73|2918.73|2914.53|2914.53|0
1617712800000|2021-04-06 12:40:00|2915.36|2915.36|2913.53|2913.53|2916.36|2916.36|2913.36|2913.36|0
1617713100000|2021-04-06 12:45:00|2913.64|2913.64|2913.2|2913.2|2914.54|2914.54|2912.5|2912.5|0
1617713400000|2021-04-06 12:50:00|2913.16|2913.16|2909.02|2909.02|2913.22|2913.22|2908.89|2908.89|0
1617713700000|2021-04-06 12:55:00|2908.96|2908.96|2910.5|2910.5|2910.5|2910.5|2908.96|2908.96|0
1617714000000|2021-04-06 13:00:00|2910.51|2910.51|2913.38|2913.38|2913.38|2913.38|2907.82|2907.82|0
1617714300000|2021-04-06 13:05:00|2913.33|2913.33|2914.95|2914.95|2915.01|2915.01|2913.33|2913.33|0
1617714600000|2021-04-06 13:10:00|2914.84|2914.84|2911.88|2911.88|2914.84|2914.84|2911.5|2911.5|0
1617714900000|2021-04-06 13:15:00|2911.99|2911.99|2912.84|2912.84|2913.6|2913.6|2911.63|2911.63|0
1617715200000|2021-04-06 13:20:00|2912.67|2912.67|2910.92|2910.92|2913.6|2913.6|2910.92|2910.92|0
1617715500000|2021-04-06 13:25:00|2910.88|2910.88|2906.44|2906.44|2910.88|2910.88|2906.26|2906.26|0
1617715800000|2021-04-06 13:30:00|2906.72|2906.72|2915.82|2915.82|2916.05|2916.05|2906.72|2906.72|0
1617716100000|2021-04-06 13:35:00|2915.75|2915.75|2913.3|2913.3|2916.21|2916.21|2912.5|2912.5|0
1617716400000|2021-04-06 13:40:00|2913.24|2913.24|2911.7|2911.7|2913.87|2913.87|2911.06|2911.06|0
1617716700000|2021-04-06 13:45:00|2911.71|2911.71|2914.19|2914.19|2914.62|2914.62|2907.97|2907.97|0
1617717000000|2021-04-06 13:50:00|2914.36|2914.36|2919.74|2919.74|2920.46|2920.46|2914.33|2914.33|0
1617717300000|2021-04-06 13:55:00|2919.72|2919.72|2922.23|2922.23|2922.23|2922.23|2917.9|2917.9|0
1617717600000|2021-04-06 14:00:00|2922.28|2922.28|2919.04|2919.04|2922.72|2922.72|2918.98|2918.98|0
1617717900000|2021-04-06 14:05:00|2918.92|2918.92|2915.95|2915.95|2919.66|2919.66|2913.3|2913.3|0
1617718200000|2021-04-06 14:10:00|2916.01|2916.01|2918.14|2918.14|2920.57|2920.57|2915.32|2915.32|0
1617718500000|2021-04-06 14:15:00|2917.81|2917.81|2918.03|2918.03|2920.21|2920.21|2917.57|2917.57|0
1617718800000|2021-04-06 14:20:00|2918.09|2918.09|2913.76|2913.76|2918.97|2918.97|2913.76|2913.76|0
1617719100000|2021-04-06 14:25:00|2913.73|2913.73|2911.86|2911.86|2915.57|2915.57|2911.86|2911.86|0
1617719400000|2021-04-06 14:30:00|2911.92|2911.92|2911.09|2911.09|2913.15|2913.15|2908.85|2908.85|0
1617719700000|2021-04-06 14:35:00|2911.04|2911.04|2912.84|2912.84|2914.71|2914.71|2910.9|2910.9|0
1617720000000|2021-04-06 14:40:00|2912.78|2912.78|2909.57|2909.57|2913.46|2913.46|2909.18|2909.18|0
1617720300000|2021-04-06 14:45:00|2909.63|2909.63|2910.42|2910.42|2911.92|2911.92|2909.63|2909.63|0
1617720600000|2021-04-06 14:50:00|2910.37|2910.37|2908.53|2908.53|2911.53|2911.53|2907.74|2907.74|0
1617720900000|2021-04-06 14:55:00|2908.59|2908.59|2909.31|2909.31|2911.73|2911.73|2908.18|2908.18|0
1617721200000|2021-04-06 15:00:00|2909.09|2909.09|2903.27|2903.27|2909.09|2909.09|2902.69|2902.69|0
1617721500000|2021-04-06 15:05:00|2903.23|2903.23|2899.2|2899.2|2903.29|2903.29|2899.07|2899.07|0
1617721800000|2021-04-06 15:10:00|2899.37|2899.37|2893.66|2893.66|2899.42|2899.42|2893.36|2893.36|0
1617722100000|2021-04-06 15:15:00|2893.88|2893.88|2892.05|2892.05|2894.6|2894.6|2890.44|2890.44|0
1617722400000|2021-04-06 15:20:00|2891.99|2891.99|2889.06|2889.06|2892.11|2892.11|2888.6|2888.6|0
1617722700000|2021-04-06 15:25:00|2889.13|2889.13|2888.34|2888.34|2889.61|2889.61|2885.78|2885.78|0
1617783300000|2021-04-07 08:15:00|2932.28|2932.28|2925.84|2925.84|2933.01|2933.01|2925.33|2925.33|0
1617783600000|2021-04-07 08:20:00|2925.51|2925.51|2924.47|2924.47|2928.11|2928.11|2924.47|2924.47|0
1617783900000|2021-04-07 08:25:00|2924.63|2924.63|2931.12|2931.12|2932.29|2932.29|2924.63|2924.63|0
1617784200000|2021-04-07 08:30:00|2931.23|2931.23|2932.42|2932.42|2934.01|2934.01|2931.09|2931.09|0
1617784500000|2021-04-07 08:35:00|2932.48|2932.48|2932.32|2932.32|2934.83|2934.83|2932.32|2932.32|0
1617784800000|2021-04-07 08:40:00|2932.65|2932.65|2933.56|2933.56|2934.23|2934.23|2931.98|2931.98|0
1617785100000|2021-04-07 08:45:00|2933.58|2933.58|2935.79|2935.79|2935.79|2935.79|2933.41|2933.41|0
1617785400000|2021-04-07 08:50:00|2935.12|2935.12|2935.1|2935.1|2935.86|2935.86|2933.78|2933.78|0
1617785700000|2021-04-07 08:55:00|2934.99|2934.99|2934.65|2934.65|2935.72|2935.72|2934.6|2934.6|0
1617786000000|2021-04-07 09:00:00|2934.66|2934.66|2934.88|2934.88|2935.09|2935.09|2933.43|2933.43|0
1617786300000|2021-04-07 09:05:00|2934.55|2934.55|2933.83|2933.83|2936.19|2936.19|2933.49|2933.49|0
1617786600000|2021-04-07 09:10:00|2933.5|2933.5|2936.73|2936.73|2937.18|2937.18|2933.5|2933.5|0
1617786900000|2021-04-07 09:15:00|2936.77|2936.77|2935.28|2935.28|2936.77|2936.77|2934.9|2934.9|0
1617787200000|2021-04-07 09:20:00|2935.17|2935.17|2936.91|2936.91|2937.34|2937.34|2934.59|2934.59|0
1617787500000|2021-04-07 09:25:00|2936.96|2936.96|2932.97|2932.97|2937.08|2937.08|2932.97|2932.97|0
1617787800000|2021-04-07 09:30:00|2932.94|2932.94|2929.19|2929.19|2932.97|2932.97|2929.03|2929.03|0
1617788100000|2021-04-07 09:35:00|2929.03|2929.03|2934.67|2934.67|2934.67|2934.67|2928.47|2928.47|0
1617788400000|2021-04-07 09:40:00|2934.84|2934.84|2933.78|2933.78|2934.9|2934.9|2932.93|2932.93|0
1617788700000|2021-04-07 09:45:00|2933.61|2933.61|2932.65|2932.65|2933.65|2933.65|2932.15|2932.15|0
1617789000000|2021-04-07 09:50:00|2932.69|2932.69|2924.33|2924.33|2932.73|2932.73|2924.33|2924.33|0
1617789300000|2021-04-07 09:55:00|2924.16|2924.16|2920.84|2920.84|2924.16|2924.16|2920.46|2920.46|0
1617789600000|2021-04-07 10:00:00|2920.79|2920.79|2920.24|2920.24|2922.75|2922.75|2920.24|2920.24|0
1617789900000|2021-04-07 10:05:00|2920.35|2920.35|2919.72|2919.72|2920.76|2920.76|2919.29|2919.29|0
1617790200000|2021-04-07 10:10:00|2919.85|2919.85|2919.25|2919.25|2920.67|2920.67|2918.55|2918.55|0
1617790500000|2021-04-07 10:15:00|2919.2|2919.2|2918.37|2918.37|2919.71|2919.71|2918.2|2918.2|0
1617790800000|2021-04-07 10:20:00|2918.26|2918.26|2916.1|2916.1|2918.85|2918.85|2916.1|2916.1|0
1617791100000|2021-04-07 10:25:00|2916.05|2916.05|2915.85|2915.85|2916.19|2916.19|2914.29|2914.29|0
1617791400000|2021-04-07 10:30:00|2915.96|2915.96|2917.96|2917.96|2917.96|2917.96|2915.69|2915.69|0
1617791700000|2021-04-07 10:35:00|2918.13|2918.13|2918.63|2918.63|2918.63|2918.63|2917.96|2917.96|0
1617792000000|2021-04-07 10:40:00|2918.29|2918.29|2919.33|2919.33|2919.33|2919.33|2918.02|2918.02|0
1617792300000|2021-04-07 10:45:00|2919.5|2919.5|2919.36|2919.36|2919.61|2919.61|2918.71|2918.71|0
1617792600000|2021-04-07 10:50:00|2919.53|2919.53|2922.2|2922.2|2923.19|2923.19|2919.53|2919.53|0
1617792900000|2021-04-07 10:55:00|2922.37|2922.37|2924.2|2924.2|2924.26|2924.26|2921.05|2921.05|0
1617793200000|2021-04-07 11:00:00|2924.18|2924.18|2925.48|2925.48|2925.65|2925.65|2923.45|2923.45|0
1617793500000|2021-04-07 11:05:00|2925.31|2925.31|2923.62|2923.62|2925.65|2925.65|2922.85|2922.85|0
1617793800000|2021-04-07 11:10:00|2923.51|2923.51|2923.15|2923.15|2923.56|2923.56|2922.8|2922.8|0
1617794100000|2021-04-07 11:15:00|2923.38|2923.38|2923.23|2923.23|2924.6|2924.6|2923.05|2923.05|0
1617794400000|2021-04-07 11:20:00|2923.18|2923.18|2924.79|2924.79|2924.85|2924.85|2923.18|2923.18|0
1617794700000|2021-04-07 11:25:00|2924.69|2924.69|2923.44|2923.44|2925.29|2925.29|2923.39|2923.39|0
1617795000000|2021-04-07 11:30:00|2923.33|2923.33|2924.17|2924.17|2924.17|2924.17|2922.23|2922.23|0
1617795300000|2021-04-07 11:35:00|2924.11|2924.11|2922|2922|2924.11|2924.11|2922|2922|0
1617795600000|2021-04-07 11:40:00|2921.98|2921.98|2920.96|2920.96|2922.27|2922.27|2920.18|2920.18|0
1617795900000|2021-04-07 11:45:00|2921.02|2921.02|2920.35|2920.35|2921.76|2921.76|2920.31|2920.31|0
1617796200000|2021-04-07 11:50:00|2920.29|2920.29|2919.21|2919.21|2920.68|2920.68|2918.52|2918.52|0
1617796500000|2021-04-07 11:55:00|2919.15|2919.15|2920.86|2920.86|2921.42|2921.42|2919.15|2919.15|0
1617796800000|2021-04-07 12:00:00|2920.83|2920.83|2925.08|2925.08|2925.08|2925.08|2920.18|2920.18|0
1617797100000|2021-04-07 12:05:00|2925.25|2925.25|2926.52|2926.52|2926.81|2926.81|2924.98|2924.98|0
1617797400000|2021-04-07 12:10:00|2926.53|2926.53|2927.49|2927.49|2927.87|2927.87|2926.17|2926.17|0
1617797700000|2021-04-07 12:15:00|2927.33|2927.33|2924.77|2924.77|2927.45|2927.45|2924.2|2924.2|0
1617798000000|2021-04-07 12:20:00|2924.76|2924.76|2923.09|2923.09|2924.76|2924.76|2922.58|2922.58|0
1617798300000|2021-04-07 12:25:00|2923.13|2923.13|2921.05|2921.05|2923.13|2923.13|2918.84|2918.84|0
1617798600000|2021-04-07 12:30:00|2921.11|2921.11|2917.01|2917.01|2921.16|2921.16|2916.78|2916.78|0
1617798900000|2021-04-07 12:35:00|2917.06|2917.06|2920.63|2920.63|2920.81|2920.81|2917.01|2917.01|0
1617799200000|2021-04-07 12:40:00|2920.66|2920.66|2920.34|2920.34|2921.65|2921.65|2919.41|2919.41|0
1617799500000|2021-04-07 12:45:00|2920.4|2920.4|2920.96|2920.96|2920.96|2920.96|2918.93|2918.93|0
1617799800000|2021-04-07 12:50:00|2920.85|2920.85|2922.9|2922.9|2923.4|2923.4|2920.45|2920.45|0
1617800100000|2021-04-07 12:55:00|2922.84|2922.84|2924.39|2924.39|2924.71|2924.71|2922.29|2922.29|0
1617800400000|2021-04-07 13:00:00|2923.89|2923.89|2924.4|2924.4|2924.57|2924.57|2921.46|2921.46|0
1617800700000|2021-04-07 13:05:00|2924.85|2924.85|2929.66|2929.66|2929.89|2929.89|2924.85|2924.85|0
1617801000000|2021-04-07 13:10:00|2929.72|2929.72|2933.18|2933.18|2933.64|2933.64|2929.72|2929.72|0
1617801300000|2021-04-07 13:15:00|2933.2|2933.2|2936.6|2936.6|2936.81|2936.81|2932.59|2932.59|0
1617801600000|2021-04-07 13:20:00|2936.66|2936.66|2936.32|2936.32|2937.39|2937.39|2933.85|2933.85|0
1617801900000|2021-04-07 13:25:00|2936.15|2936.15|2934.59|2934.59|2936.99|2936.99|2934.59|2934.59|0
1617802200000|2021-04-07 13:30:00|2934.7|2934.7|2941.23|2941.23|2942.68|2942.68|2933.53|2933.53|0
1617802500000|2021-04-07 13:35:00|2941.46|2941.46|2940.65|2940.65|2944.59|2944.59|2940.65|2940.65|0
1617802800000|2021-04-07 13:40:00|2940.61|2940.61|2937.98|2937.98|2942.12|2942.12|2937.78|2937.78|0
1617803100000|2021-04-07 13:45:00|2938.81|2938.81|2935.63|2935.63|2940.13|2940.13|2935.25|2935.25|0
1617803400000|2021-04-07 13:50:00|2935.62|2935.62|2934.34|2934.34|2935.95|2935.95|2933.99|2933.99|0
1617803700000|2021-04-07 13:55:00|2934.29|2934.29|2934.22|2934.22|2935.53|2935.53|2933.21|2933.21|0
1617804000000|2021-04-07 14:00:00|2934.28|2934.28|2933.9|2933.9|2935.89|2935.89|2929.87|2929.87|0
1617804300000|2021-04-07 14:05:00|2933.88|2933.88|2932.97|2932.97|2934.34|2934.34|2931.29|2931.29|0
1617804600000|2021-04-07 14:10:00|2932.85|2932.85|2934.9|2934.9|2934.9|2934.9|2931.3|2931.3|0
1617804900000|2021-04-07 14:15:00|2934.68|2934.68|2935.06|2935.06|2936.98|2936.98|2934.05|2934.05|0
1617805200000|2021-04-07 14:20:00|2935.12|2935.12|2937.72|2937.72|2937.72|2937.72|2934.61|2934.61|0
1617805500000|2021-04-07 14:25:00|2937.71|2937.71|2937.94|2937.94|2939.15|2939.15|2936.74|2936.74|0
1617805800000|2021-04-07 14:30:00|2937.99|2937.99|2938.94|2938.94|2939.11|2939.11|2936.58|2936.58|0
1617806100000|2021-04-07 14:35:00|2938.93|2938.93|2936.97|2936.97|2939.03|2939.03|2936.11|2936.11|0
1617806400000|2021-04-07 14:40:00|2936.85|2936.85|2940.61|2940.61|2940.61|2940.61|2936.69|2936.69|0
1617806700000|2021-04-07 14:45:00|2940.67|2940.67|2946.26|2946.26|2946.43|2946.43|2939.49|2939.49|0
1617807000000|2021-04-07 14:50:00|2946.1|2946.1|2945.46|2945.46|2946.99|2946.99|2944.99|2944.99|0
1617807300000|2021-04-07 14:55:00|2945.63|2945.63|2942.75|2942.75|2945.74|2945.74|2941.5|2941.5|0
1617807600000|2021-04-07 15:00:00|2942.81|2942.81|2937.29|2937.29|2942.81|2942.81|2936.83|2936.83|0
1617807900000|2021-04-07 15:05:00|2937.13|2937.13|2936|2936|2937.44|2937.44|2935.32|2935.32|0
1617808200000|2021-04-07 15:10:00|2935.95|2935.95|2936.18|2936.18|2939.13|2939.13|2935.95|2935.95|0
1617808500000|2021-04-07 15:15:00|2936.1|2936.1|2932.22|2932.22|2936.16|2936.16|2932.02|2932.02|0
1617808800000|2021-04-07 15:20:00|2932.1|2932.1|2931.45|2931.45|2932.74|2932.74|2930.48|2930.48|0
1617809100000|2021-04-07 15:25:00|2931.56|2931.56|2935.41|2935.41|2935.69|2935.69|2931.21|2931.21|0
1617869700000|2021-04-08 08:15:00|2948.29|2948.29|2952.18|2952.18|2952.3|2952.3|2945.97|2945.97|0
1617870000000|2021-04-08 08:20:00|2952.26|2952.26|2951.89|2951.89|2953.44|2953.44|2951.75|2951.75|0
1617870300000|2021-04-08 08:25:00|2951.64|2951.64|2949.28|2949.28|2952.51|2952.51|2949.26|2949.26|0
1617870600000|2021-04-08 08:30:00|2949.3|2949.3|2948.88|2948.88|2950.99|2950.99|2948.53|2948.53|0
1617870900000|2021-04-08 08:35:00|2948.92|2948.92|2945.25|2945.25|2948.92|2948.92|2945.25|2945.25|0
1617871200000|2021-04-08 08:40:00|2945.37|2945.37|2946.44|2946.44|2947.16|2947.16|2944.65|2944.65|0
1617871500000|2021-04-08 08:45:00|2946.22|2946.22|2950.99|2950.99|2950.99|2950.99|2945.54|2945.54|0
1617871800000|2021-04-08 08:50:00|2951.02|2951.02|2952.47|2952.47|2954.27|2954.27|2950.39|2950.39|0
1617872100000|2021-04-08 08:55:00|2951.8|2951.8|2953.15|2953.15|2954.07|2954.07|2951.57|2951.57|0
1617872400000|2021-04-08 09:00:00|2953.08|2953.08|2955.28|2955.28|2955.37|2955.37|2952.48|2952.48|0
1617872700000|2021-04-08 09:05:00|2955.2|2955.2|2952.66|2952.66|2955.2|2955.2|2952.25|2952.25|0
1617873000000|2021-04-08 09:10:00|2952.49|2952.49|2950.42|2950.42|2952.49|2952.49|2949.95|2949.95|0
1617873300000|2021-04-08 09:15:00|2950.48|2950.48|2952.45|2952.45|2953.07|2953.07|2950.48|2950.48|0
1617873600000|2021-04-08 09:20:00|2952.44|2952.44|2949.71|2949.71|2952.53|2952.53|2948.98|2948.98|0
1617873900000|2021-04-08 09:25:00|2949.88|2949.88|2949.36|2949.36|2950.9|2950.9|2949.3|2949.3|0
1617874200000|2021-04-08 09:30:00|2949.3|2949.3|2946.49|2946.49|2949.36|2949.36|2945.4|2945.4|0
1617874500000|2021-04-08 09:35:00|2946.66|2946.66|2948.55|2948.55|2949.31|2949.31|2946.6|2946.6|0
1617874800000|2021-04-08 09:40:00|2948.59|2948.59|2946.94|2946.94|2949.94|2949.94|2946.94|2946.94|0
1617875100000|2021-04-08 09:45:00|2947.11|2947.11|2951.28|2951.28|2951.78|2951.78|2946.98|2946.98|0
1617875400000|2021-04-08 09:50:00|2951.36|2951.36|2951.54|2951.54|2951.65|2951.65|2949.88|2949.88|0
1617875700000|2021-04-08 09:55:00|2951.37|2951.37|2954.13|2954.13|2955.28|2955.28|2951.37|2951.37|0
1617876000000|2021-04-08 10:00:00|2954.19|2954.19|2954.9|2954.9|2956.84|2956.84|2953.88|2953.88|0
1617876300000|2021-04-08 10:05:00|2954.86|2954.86|2950.32|2950.32|2955.25|2955.25|2950.32|2950.32|0
1617876600000|2021-04-08 10:10:00|2950.38|2950.38|2950.85|2950.85|2950.85|2950.85|2949.62|2949.62|0
1617876900000|2021-04-08 10:15:00|2950.77|2950.77|2949.03|2949.03|2950.77|2950.77|2947.97|2947.97|0
1617877200000|2021-04-08 10:20:00|2949.08|2949.08|2949.01|2949.01|2949.32|2949.32|2948.7|2948.7|0
1617877500000|2021-04-08 10:25:00|2948.95|2948.95|2947.29|2947.29|2949.12|2949.12|2947.29|2947.29|0
1617877800000|2021-04-08 10:30:00|2947.4|2947.4|2948.56|2948.56|2950.22|2950.22|2947.08|2947.08|0
1617878100000|2021-04-08 10:35:00|2948.72|2948.72|2949.54|2949.54|2950.76|2950.76|2948.31|2948.31|0
1617878400000|2021-04-08 10:40:00|2949.65|2949.65|2949.22|2949.22|2950.39|2950.39|2948.79|2948.79|0
1617878700000|2021-04-08 10:45:00|2949.2|2949.2|2946.53|2946.53|2949.96|2949.96|2946.05|2946.05|0
1617879000000|2021-04-08 10:50:00|2946.62|2946.62|2946.87|2946.87|2947.31|2947.31|2946.21|2946.21|0
1617879300000|2021-04-08 10:55:00|2946.82|2946.82|2947.66|2947.66|2948.29|2948.29|2946.54|2946.54|0
1617879600000|2021-04-08 11:00:00|2947.83|2947.83|2950.17|2950.17|2950.85|2950.85|2947.83|2947.83|0
1617879900000|2021-04-08 11:05:00|2950.24|2950.24|2950.41|2950.41|2950.79|2950.79|2949.66|2949.66|0
1617880200000|2021-04-08 11:10:00|2950.35|2950.35|2948.54|2948.54|2950.66|2950.66|2945.07|2945.07|0
1617880500000|2021-04-08 11:15:00|2948.37|2948.37|2949.42|2949.42|2950.04|2950.04|2947.99|2947.99|0
1617880800000|2021-04-08 11:20:00|2949.59|2949.59|2949.05|2949.05|2950.04|2950.04|2947.56|2947.56|0
1617881100000|2021-04-08 11:25:00|2948.89|2948.89|2945.76|2945.76|2948.89|2948.89|2945.21|2945.21|0
1617881400000|2021-04-08 11:30:00|2945.7|2945.7|2946.06|2946.06|2946.83|2946.83|2945.25|2945.25|0
1617881700000|2021-04-08 11:35:00|2946.12|2946.12|2949.38|2949.38|2949.97|2949.97|2946.12|2946.12|0
1617882000000|2021-04-08 11:40:00|2949.43|2949.43|2949.31|2949.31|2951.58|2951.58|2949.31|2949.31|0
1617882300000|2021-04-08 11:45:00|2949.47|2949.47|2948.54|2948.54|2950|2950|2947.72|2947.72|0
1617882600000|2021-04-08 11:50:00|2948.64|2948.64|2947.71|2947.71|2949.04|2949.04|2946.51|2946.51|0
1617882900000|2021-04-08 11:55:00|2947.65|2947.65|2951.35|2951.35|2952.4|2952.4|2947.65|2947.65|0
1617883200000|2021-04-08 12:00:00|2951.3|2951.3|2953.09|2953.09|2953.14|2953.14|2950.23|2950.23|0
1617883500000|2021-04-08 12:05:00|2953.1|2953.1|2955.48|2955.48|2956.03|2956.03|2953.1|2953.1|0
1617883800000|2021-04-08 12:10:00|2955.53|2955.53|2956.26|2956.26|2956.68|2956.68|2955.45|2955.45|0
1617884100000|2021-04-08 12:15:00|2956.21|2956.21|2954.26|2954.26|2956.68|2956.68|2953.62|2953.62|0
1617884400000|2021-04-08 12:20:00|2954.65|2954.65|2955.17|2955.17|2955.43|2955.43|2954.53|2954.53|0
1617884700000|2021-04-08 12:25:00|2955.25|2955.25|2958.73|2958.73|2958.79|2958.79|2954.47|2954.47|0
1617885000000|2021-04-08 12:30:00|2958.9|2958.9|2958.25|2958.25|2959.68|2959.68|2957.26|2957.26|0
1617885300000|2021-04-08 12:35:00|2958.13|2958.13|2956.7|2956.7|2960.1|2960.1|2956.54|2956.54|0
1617885600000|2021-04-08 12:40:00|2956.76|2956.76|2954.38|2954.38|2957.66|2957.66|2954.36|2954.36|0
1617885900000|2021-04-08 12:45:00|2954.49|2954.49|2952.22|2952.22|2955.47|2955.47|2952.16|2952.16|0
1617886200000|2021-04-08 12:50:00|2952.07|2952.07|2951.72|2951.72|2952.59|2952.59|2950.05|2950.05|0
1617886500000|2021-04-08 12:55:00|2951.61|2951.61|2953.99|2953.99|2954.2|2954.2|2951.61|2951.61|0
1617886800000|2021-04-08 13:00:00|2954.04|2954.04|2951.89|2951.89|2954.69|2954.69|2951.89|2951.89|0
1617887100000|2021-04-08 13:05:00|2951.83|2951.83|2951.53|2951.53|2954.21|2954.21|2951.11|2951.11|0
1617887400000|2021-04-08 13:10:00|2951.36|2951.36|2953.28|2953.28|2954.23|2954.23|2950.92|2950.92|0
1617887700000|2021-04-08 13:15:00|2953.11|2953.11|2954.85|2954.85|2954.94|2954.94|2953.08|2953.08|0
1617888000000|2021-04-08 13:20:00|2954.69|2954.69|2958.71|2958.71|2959.43|2959.43|2953.85|2953.85|0
1617888300000|2021-04-08 13:25:00|2959.44|2959.44|2957.98|2957.98|2959.74|2959.74|2957.26|2957.26|0
1617888600000|2021-04-08 13:30:00|2957.95|2957.95|2949.28|2949.28|2957.95|2957.95|2947.85|2947.85|0
1617888900000|2021-04-08 13:35:00|2949.05|2949.05|2943.03|2943.03|2949.8|2949.8|2943.03|2943.03|0
1617889200000|2021-04-08 13:40:00|2942.86|2942.86|2943.8|2943.8|2943.95|2943.95|2940.93|2940.93|0
1617889500000|2021-04-08 13:45:00|2943.96|2943.96|2939.65|2939.65|2943.96|2943.96|2937.71|2937.71|0
1617889800000|2021-04-08 13:50:00|2939.61|2939.61|2942.66|2942.66|2944.11|2944.11|2936.96|2936.96|0
1617890100000|2021-04-08 13:55:00|2942.83|2942.83|2946.62|2946.62|2947.01|2947.01|2942.01|2942.01|0
1617890400000|2021-04-08 14:00:00|2946.89|2946.89|2945.01|2945.01|2947.74|2947.74|2943.54|2943.54|0
1617890700000|2021-04-08 14:05:00|2944.84|2944.84|2943.6|2943.6|2944.84|2944.84|2940.26|2940.26|0
1617891000000|2021-04-08 14:10:00|2943.54|2943.54|2941.4|2941.4|2943.54|2943.54|2938.3|2938.3|0
1617891300000|2021-04-08 14:15:00|2941.57|2941.57|2944.05|2944.05|2945.4|2945.4|2941.18|2941.18|0
1617891600000|2021-04-08 14:20:00|2943.97|2943.97|2943.61|2943.61|2944.94|2944.94|2942.86|2942.86|0
1617891900000|2021-04-08 14:25:00|2943.55|2943.55|2943.6|2943.6|2944.51|2944.51|2941.52|2941.52|0
1617892200000|2021-04-08 14:30:00|2943.54|2943.54|2945.15|2945.15|2945.53|2945.53|2941.58|2941.58|0
1617892500000|2021-04-08 14:35:00|2945.22|2945.22|2948.13|2948.13|2948.13|2948.13|2943.46|2943.46|0
1617892800000|2021-04-08 14:40:00|2948.46|2948.46|2953.77|2953.77|2954.17|2954.17|2948.46|2948.46|0
1617893100000|2021-04-08 14:45:00|2953.61|2953.61|2955.13|2955.13|2956.41|2956.41|2952.29|2952.29|0
1617893400000|2021-04-08 14:50:00|2955.24|2955.24|2952.36|2952.36|2955.24|2955.24|2951.08|2951.08|0
1617893700000|2021-04-08 14:55:00|2952.42|2952.42|2951.06|2951.06|2955.53|2955.53|2950.75|2950.75|0
1617894000000|2021-04-08 15:00:00|2950.73|2950.73|2953.77|2953.77|2955.37|2955.37|2950.3|2950.3|0
1617894300000|2021-04-08 15:05:00|2953.72|2953.72|2952.99|2952.99|2956.24|2956.24|2952.65|2952.65|0
1617894600000|2021-04-08 15:10:00|2952.93|2952.93|2949.84|2949.84|2952.93|2952.93|2949.4|2949.4|0
1617894900000|2021-04-08 15:15:00|2949.76|2949.76|2950.36|2950.36|2952.29|2952.29|2949.29|2949.29|0
1617895200000|2021-04-08 15:20:00|2950.53|2950.53|2951.4|2951.4|2951.81|2951.81|2950.16|2950.16|0
1617895500000|2021-04-08 15:25:00|2951.65|2951.65|2956.59|2956.59|2956.61|2956.61|2951.23|2951.23|0
1617956100000|2021-04-09 08:15:00|2934.57|2934.57|2933.8|2933.8|2935.98|2935.98|2932.39|2932.39|0
1617956400000|2021-04-09 08:20:00|2933.47|2933.47|2932.52|2932.52|2934.7|2934.7|2931.76|2931.76|0
1617956700000|2021-04-09 08:25:00|2932.49|2932.49|2929.59|2929.59|2932.72|2932.72|2928.38|2928.38|0
1617957000000|2021-04-09 08:30:00|2929.65|2929.65|2931.37|2931.37|2933.14|2933.14|2929.59|2929.59|0
1617957300000|2021-04-09 08:35:00|2931.48|2931.48|2931.64|2931.64|2936.07|2936.07|2931.43|2931.43|0
1617957600000|2021-04-09 08:40:00|2931.59|2931.59|2931.39|2931.39|2934.28|2934.28|2931.07|2931.07|0
1617957900000|2021-04-09 08:45:00|2931.34|2931.34|2929.02|2929.02|2932.11|2932.11|2927.81|2927.81|0
1617958200000|2021-04-09 08:50:00|2928.85|2928.85|2928.93|2928.93|2930.08|2930.08|2928.46|2928.46|0
1617958500000|2021-04-09 08:55:00|2929.15|2929.15|2932.83|2932.83|2936.5|2936.5|2928.2|2928.2|0
1617958800000|2021-04-09 09:00:00|2932.94|2932.94|2932.93|2932.93|2934.45|2934.45|2932.55|2932.55|0
1617959100000|2021-04-09 09:05:00|2932.76|2932.76|2932.6|2932.6|2934.18|2934.18|2932.25|2932.25|0
1617959400000|2021-04-09 09:10:00|2932.66|2932.66|2935.33|2935.33|2935.84|2935.84|2932.64|2932.64|0
1617959700000|2021-04-09 09:15:00|2934.99|2934.99|2936.33|2936.33|2936.33|2936.33|2934.39|2934.39|0
1617960000000|2021-04-09 09:20:00|2936.83|2936.83|2936.31|2936.31|2936.92|2936.92|2935.23|2935.23|0
1617960300000|2021-04-09 09:25:00|2936.42|2936.42|2936.7|2936.7|2937.54|2937.54|2935.29|2935.29|0
1617960600000|2021-04-09 09:30:00|2936.71|2936.71|2937.59|2937.59|2939.17|2939.17|2936.27|2936.27|0
1617960900000|2021-04-09 09:35:00|2937.47|2937.47|2935.59|2935.59|2937.73|2937.73|2935.19|2935.19|0
1617961200000|2021-04-09 09:40:00|2935.42|2935.42|2936.27|2936.27|2936.76|2936.76|2935.1|2935.1|0
1617961500000|2021-04-09 09:45:00|2936.6|2936.6|2937.89|2937.89|2938.8|2938.8|2936.6|2936.6|0
1617961800000|2021-04-09 09:50:00|2938.06|2938.06|2937.8|2937.8|2939.84|2939.84|2937.77|2937.77|0
1617962100000|2021-04-09 09:55:00|2938.3|2938.3|2940.38|2940.38|2940.77|2940.77|2938.09|2938.09|0
1617962400000|2021-04-09 10:00:00|2940.42|2940.42|2942.77|2942.77|2943.43|2943.43|2939.86|2939.86|0
1617962700000|2021-04-09 10:05:00|2942.72|2942.72|2948.45|2948.45|2948.45|2948.45|2942.3|2942.3|0
1617963000000|2021-04-09 10:10:00|2948.9|2948.9|2950.1|2950.1|2952.1|2952.1|2947.69|2947.69|0
1617963300000|2021-04-09 10:15:00|2949.6|2949.6|2950.39|2950.39|2950.52|2950.52|2947.05|2947.05|0
1617963600000|2021-04-09 10:20:00|2950.22|2950.22|2951.22|2951.22|2951.22|2951.22|2949.04|2949.04|0
1617963900000|2021-04-09 10:25:00|2951.27|2951.27|2950.04|2950.04|2951.27|2951.27|2949.82|2949.82|0
1617964200000|2021-04-09 10:30:00|2949.71|2949.71|2951.88|2951.88|2951.94|2951.94|2948.77|2948.77|0
1617964500000|2021-04-09 10:35:00|2951.8|2951.8|2954.54|2954.54|2954.82|2954.82|2951.2|2951.2|0
1617964800000|2021-04-09 10:40:00|2954.6|2954.6|2952.41|2952.41|2954.71|2954.71|2951.8|2951.8|0
1617965100000|2021-04-09 10:45:00|2952.52|2952.52|2952.76|2952.76|2952.84|2952.84|2951.28|2951.28|0
1617965400000|2021-04-09 10:50:00|2952.87|2952.87|2951.73|2951.73|2953.22|2953.22|2951.73|2951.73|0
1617965700000|2021-04-09 10:55:00|2951.78|2951.78|2953.83|2953.83|2953.95|2953.95|2951.32|2951.32|0
1617966000000|2021-04-09 11:00:00|2953.06|2953.06|2954.1|2954.1|2955.32|2955.32|2952.86|2952.86|0
1617966300000|2021-04-09 11:05:00|2954.05|2954.05|2956.33|2956.33|2956.33|2956.33|2953.88|2953.88|0
1617966600000|2021-04-09 11:10:00|2956.49|2956.49|2957.19|2957.19|2957.21|2957.21|2956.01|2956.01|0
1617966900000|2021-04-09 11:15:00|2957.08|2957.08|2958.9|2958.9|2959.01|2959.01|2957.08|2957.08|0
1617967200000|2021-04-09 11:20:00|2958.83|2958.83|2959.98|2959.98|2960.63|2960.63|2958.83|2958.83|0
1617967500000|2021-04-09 11:25:00|2960.15|2960.15|2960.9|2960.9|2960.9|2960.9|2959.28|2959.28|0
1617967800000|2021-04-09 11:30:00|2960.79|2960.79|2960.95|2960.95|2961.83|2961.83|2960.18|2960.18|0
1617968100000|2021-04-09 11:35:00|2960.84|2960.84|2961.54|2961.54|2962.81|2962.81|2960.72|2960.72|0
1617968400000|2021-04-09 11:40:00|2961.43|2961.43|2961.6|2961.6|2962.11|2962.11|2959.17|2959.17|0
1617968700000|2021-04-09 11:45:00|2961.61|2961.61|2963.42|2963.42|2963.54|2963.54|2961.05|2961.05|0
1617969000000|2021-04-09 11:50:00|2963.26|2963.26|2962.78|2962.78|2963.8|2963.8|2962.36|2962.36|0
1617969300000|2021-04-09 11:55:00|2962.67|2962.67|2960.1|2960.1|2963.01|2963.01|2960.09|2960.09|0
1617969600000|2021-04-09 12:00:00|2960.16|2960.16|2958.98|2958.98|2960.61|2960.61|2958.39|2958.39|0
1617969900000|2021-04-09 12:05:00|2958.94|2958.94|2955.83|2955.83|2959.05|2959.05|2955.83|2955.83|0
1617970200000|2021-04-09 12:10:00|2955.81|2955.81|2951.22|2951.22|2955.9|2955.9|2951.22|2951.22|0
1617970500000|2021-04-09 12:15:00|2951.14|2951.14|2951.98|2951.98|2952.04|2952.04|2950.17|2950.17|0
1617970800000|2021-04-09 12:20:00|2952.01|2952.01|2951.16|2951.16|2952.3|2952.3|2950.98|2950.98|0
1617971100000|2021-04-09 12:25:00|2951.15|2951.15|2949.47|2949.47|2951.47|2951.47|2949.26|2949.26|0
1617971400000|2021-04-09 12:30:00|2949.36|2949.36|2952.99|2952.99|2954.11|2954.11|2948.86|2948.86|0
1617971700000|2021-04-09 12:35:00|2953.06|2953.06|2954.92|2954.92|2957.23|2957.23|2952.51|2952.51|0
1617972000000|2021-04-09 12:40:00|2954.8|2954.8|2955.96|2955.96|2955.96|2955.96|2954.3|2954.3|0
1617972300000|2021-04-09 12:45:00|2955.92|2955.92|2954.35|2954.35|2957.46|2957.46|2954.3|2954.3|0
1617972600000|2021-04-09 12:50:00|2954.31|2954.31|2955.07|2955.07|2956.24|2956.24|2954.31|2954.31|0
1617972900000|2021-04-09 12:55:00|2954.91|2954.91|2955.05|2955.05|2956.07|2956.07|2954.1|2954.1|0
1617973200000|2021-04-09 13:00:00|2954.95|2954.95|2955.09|2955.09|2955.37|2955.37|2952.93|2952.93|0
1617973500000|2021-04-09 13:05:00|2955.15|2955.15|2955.77|2955.77|2955.82|2955.82|2953.36|2953.36|0
1617973800000|2021-04-09 13:10:00|2955.79|2955.79|2956.53|2956.53|2956.81|2956.81|2955.16|2955.16|0
1617974100000|2021-04-09 13:15:00|2956.59|2956.59|2954.17|2954.17|2956.67|2956.67|2953.44|2953.44|0
1617974400000|2021-04-09 13:20:00|2954.11|2954.11|2953.46|2953.46|2954.23|2954.23|2953.02|2953.02|0
1617974700000|2021-04-09 13:25:00|2953.13|2953.13|2949.95|2949.95|2953.14|2953.14|2949.84|2949.84|0
1617975000000|2021-04-09 13:30:00|2950.4|2950.4|2954.04|2954.04|2954.77|2954.77|2950.4|2950.4|0
1617975300000|2021-04-09 13:35:00|2954.09|2954.09|2954.92|2954.92|2955.83|2955.83|2953.04|2953.04|0
1617975600000|2021-04-09 13:40:00|2954.75|2954.75|2949.23|2949.23|2954.75|2954.75|2949.23|2949.23|0
1617975900000|2021-04-09 13:45:00|2949.17|2949.17|2951.32|2951.32|2951.89|2951.89|2949.11|2949.11|0
1617976200000|2021-04-09 13:50:00|2951.49|2951.49|2951.94|2951.94|2953.08|2953.08|2951|2951|0
1617976500000|2021-04-09 13:55:00|2951.89|2951.89|2951.67|2951.67|2951.94|2951.94|2948.97|2948.97|0
1617976800000|2021-04-09 14:00:00|2951.76|2951.76|2948.84|2948.84|2952.28|2952.28|2948.38|2948.38|0
1617977100000|2021-04-09 14:05:00|2948.73|2948.73|2947.01|2947.01|2949.28|2949.28|2946.85|2946.85|0
1617977400000|2021-04-09 14:10:00|2947.07|2947.07|2943.06|2943.06|2948.92|2948.92|2943.06|2943.06|0
1617977700000|2021-04-09 14:15:00|2942.89|2942.89|2942.57|2942.57|2945.35|2945.35|2942.55|2942.55|0
1617978000000|2021-04-09 14:20:00|2942.51|2942.51|2943.29|2943.29|2944.38|2944.38|2942.51|2942.51|0
1617978300000|2021-04-09 14:25:00|2943.35|2943.35|2944.94|2944.94|2945.23|2945.23|2942.28|2942.28|0
1617978600000|2021-04-09 14:30:00|2944.82|2944.82|2945.46|2945.46|2946.57|2946.57|2942.64|2942.64|0
1617978900000|2021-04-09 14:35:00|2945.47|2945.47|2947.95|2947.95|2948|2948|2943.96|2943.96|0
1617979200000|2021-04-09 14:40:00|2947.78|2947.78|2946.89|2946.89|2947.78|2947.78|2946.23|2946.23|0
1617979500000|2021-04-09 14:45:00|2946.78|2946.78|2946.65|2946.65|2947.05|2947.05|2945.79|2945.79|0
1617979800000|2021-04-09 14:50:00|2946.99|2946.99|2946.12|2946.12|2947.84|2947.84|2945.83|2945.83|0
1617980100000|2021-04-09 14:55:00|2945.95|2945.95|2943.4|2943.4|2946.45|2946.45|2943.39|2943.39|0
1617980400000|2021-04-09 15:00:00|2943.39|2943.39|2944.13|2944.13|2944.34|2944.34|2943.06|2943.06|0
1617980700000|2021-04-09 15:05:00|2944.12|2944.12|2942.96|2942.96|2945.22|2945.22|2942.96|2942.96|0
1617981000000|2021-04-09 15:10:00|2942.95|2942.95|2943.06|2943.06|2944.84|2944.84|2942.86|2942.86|0
1617981300000|2021-04-09 15:15:00|2943.39|2943.39|2944.58|2944.58|2945.08|2945.08|2943.39|2943.39|0
1617981600000|2021-04-09 15:20:00|2944.75|2944.75|2943.34|2943.34|2945.09|2945.09|2942.89|2942.89|0
1617981900000|2021-04-09 15:25:00|2943.51|2943.51|2941.76|2941.76|2943.73|2943.73|2940.83|2940.83|0
1618215300000|2021-04-12 08:15:00|2901.18|2901.18|2902.46|2902.46|2903.8|2903.8|2900.32|2900.32|0
1618215600000|2021-04-12 08:20:00|2902.5|2902.5|2904.59|2904.59|2905.24|2905.24|2901.18|2901.18|0
1618215900000|2021-04-12 08:25:00|2904.65|2904.65|2903.03|2903.03|2905.76|2905.76|2902.97|2902.97|0
1618216200000|2021-04-12 08:30:00|2902.99|2902.99|2905.54|2905.54|2905.57|2905.57|2902.99|2902.99|0
1618216500000|2021-04-12 08:35:00|2905.71|2905.71|2912.8|2912.8|2912.89|2912.89|2905.71|2905.71|0
1618216800000|2021-04-12 08:40:00|2912.75|2912.75|2912.21|2912.21|2912.75|2912.75|2909.32|2909.32|0
1618217100000|2021-04-12 08:45:00|2912.09|2912.09|2912.03|2912.03|2914.63|2914.63|2911.7|2911.7|0
1618217400000|2021-04-12 08:50:00|2912.08|2912.08|2917.39|2917.39|2918.05|2918.05|2912.08|2912.08|0
1618217700000|2021-04-12 08:55:00|2917.41|2917.41|2916.63|2916.63|2917.65|2917.65|2916.05|2916.05|0
1618218000000|2021-04-12 09:00:00|2916.96|2916.96|2915.25|2915.25|2918.79|2918.79|2915.25|2915.25|0
1618218300000|2021-04-12 09:05:00|2915.58|2915.58|2915.82|2915.82|2916.96|2916.96|2915.43|2915.43|0
1618218600000|2021-04-12 09:10:00|2915.77|2915.77|2912.44|2912.44|2915.77|2915.77|2912.38|2912.38|0
1618218900000|2021-04-12 09:15:00|2912.48|2912.48|2916.72|2916.72|2916.72|2916.72|2911.25|2911.25|0
1618219200000|2021-04-12 09:20:00|2916.66|2916.66|2920.36|2920.36|2920.36|2920.36|2916.66|2916.66|0
1618219500000|2021-04-12 09:25:00|2920.25|2920.25|2925.81|2925.81|2929.73|2929.73|2919.44|2919.44|0
1618219800000|2021-04-12 09:30:00|2925.87|2925.87|2921.68|2921.68|2925.87|2925.87|2920.3|2920.3|0
1618220100000|2021-04-12 09:35:00|2921.74|2921.74|2922.72|2922.72|2923.98|2923.98|2921.74|2921.74|0
1618220400000|2021-04-12 09:40:00|2922.78|2922.78|2921.12|2921.12|2923.75|2923.75|2920.91|2920.91|0
1618220700000|2021-04-12 09:45:00|2921.17|2921.17|2922.58|2922.58|2923.78|2923.78|2921.17|2921.17|0
1618221000000|2021-04-12 09:50:00|2922.52|2922.52|2924.41|2924.41|2924.58|2924.58|2921.39|2921.39|0
1618221300000|2021-04-12 09:55:00|2924.24|2924.24|2925.75|2925.75|2925.96|2925.96|2924.13|2924.13|0
1618221600000|2021-04-12 10:00:00|2925.91|2925.91|2926.56|2926.56|2927.38|2927.38|2924.34|2924.34|0
1618221900000|2021-04-12 10:05:00|2926.72|2926.72|2929.4|2929.4|2929.4|2929.4|2926.61|2926.61|0
1618222200000|2021-04-12 10:10:00|2929.52|2929.52|2930.46|2930.46|2930.57|2930.57|2928.46|2928.46|0
1618222500000|2021-04-12 10:15:00|2930.51|2930.51|2929.55|2929.55|2931.09|2931.09|2929.5|2929.5|0
1618222800000|2021-04-12 10:20:00|2929.34|2929.34|2926.76|2926.76|2930.35|2930.35|2926.7|2926.7|0
1618223100000|2021-04-12 10:25:00|2926.93|2926.93|2928.39|2928.39|2929.15|2929.15|2926.93|2926.93|0
1618223400000|2021-04-12 10:30:00|2928.33|2928.33|2928.43|2928.43|2929.71|2929.71|2928.11|2928.11|0
1618223700000|2021-04-12 10:35:00|2928.49|2928.49|2930.03|2930.03|2932.4|2932.4|2927.73|2927.73|0
1618224000000|2021-04-12 10:40:00|2929.87|2929.87|2930.57|2930.57|2931.86|2931.86|2929.31|2929.31|0
1618224300000|2021-04-12 10:45:00|2930.55|2930.55|2929.1|2929.1|2930.75|2930.75|2928.16|2928.16|0
1618224600000|2021-04-12 10:50:00|2929.09|2929.09|2928.15|2928.15|2929.09|2929.09|2926.95|2926.95|0
1618224900000|2021-04-12 10:55:00|2928.19|2928.19|2926.38|2926.38|2928.19|2928.19|2926.38|2926.38|0
1618225200000|2021-04-12 11:00:00|2926.44|2926.44|2925.64|2925.64|2926.7|2926.7|2925.12|2925.12|0
1618225500000|2021-04-12 11:05:00|2925.68|2925.68|2928.01|2928.01|2928.88|2928.88|2925.37|2925.37|0
1618225800000|2021-04-12 11:10:00|2928.05|2928.05|2928.11|2928.11|2929.93|2929.93|2927.11|2927.11|0
1618226100000|2021-04-12 11:15:00|2928.06|2928.06|2930.99|2930.99|2930.99|2930.99|2928.06|2928.06|0
1618226400000|2021-04-12 11:20:00|2931.05|2931.05|2932.21|2932.21|2933.09|2933.09|2931.05|2931.05|0
1618226700000|2021-04-12 11:25:00|2932.09|2932.09|2931.46|2931.46|2932.09|2932.09|2931.24|2931.24|0
1618227000000|2021-04-12 11:30:00|2931.35|2931.35|2930.99|2930.99|2932.2|2932.2|2930.08|2930.08|0
1618227300000|2021-04-12 11:35:00|2930.82|2930.82|2929.91|2929.91|2930.85|2930.85|2929.53|2929.53|0
1618227600000|2021-04-12 11:40:00|2929.86|2929.86|2927.18|2927.18|2929.93|2929.93|2926.9|2926.9|0
1618227900000|2021-04-12 11:45:00|2927.24|2927.24|2926.04|2926.04|2927.46|2927.46|2925.37|2925.37|0
1618228200000|2021-04-12 11:50:00|2925.98|2925.98|2926.46|2926.46|2926.52|2926.52|2925.63|2925.63|0
1618228500000|2021-04-12 11:55:00|2926.63|2926.63|2927.65|2927.65|2927.92|2927.92|2926.18|2926.18|0
1618228800000|2021-04-12 12:00:00|2927.68|2927.68|2928.68|2928.68|2929.16|2929.16|2927.66|2927.66|0
1618229100000|2021-04-12 12:05:00|2928.63|2928.63|2929.61|2929.61|2931.02|2931.02|2928.51|2928.51|0
1618229400000|2021-04-12 12:10:00|2929.43|2929.43|2929.79|2929.79|2930.72|2930.72|2929.25|2929.25|0
1618229700000|2021-04-12 12:15:00|2929.63|2929.63|2929.75|2929.75|2931.4|2931.4|2929.47|2929.47|0
1618230000000|2021-04-12 12:20:00|2929.71|2929.71|2931.03|2931.03|2931.65|2931.65|2929.43|2929.43|0
1618230300000|2021-04-12 12:25:00|2931.2|2931.2|2930.29|2930.29|2931.37|2931.37|2929.31|2929.31|0
1618230600000|2021-04-12 12:30:00|2930.45|2930.45|2934.03|2934.03|2934.61|2934.61|2930.41|2930.41|0
1618230900000|2021-04-12 12:35:00|2934.05|2934.05|2934.82|2934.82|2935.9|2935.9|2933.38|2933.38|0
1618231200000|2021-04-12 12:40:00|2934.76|2934.76|2935.59|2935.59|2935.71|2935.71|2934.5|2934.5|0
1618231500000|2021-04-12 12:45:00|2935.64|2935.64|2934.93|2934.93|2936.24|2936.24|2934.74|2934.74|0
1618231800000|2021-04-12 12:50:00|2935.05|2935.05|2934.9|2934.9|2935.46|2935.46|2933.2|2933.2|0
1618232100000|2021-04-12 12:55:00|2934.96|2934.96|2938.96|2938.96|2939.07|2939.07|2934.96|2934.96|0
1618232400000|2021-04-12 13:00:00|2939.12|2939.12|2947.25|2947.25|2947.31|2947.31|2939.1|2939.1|0
1618232700000|2021-04-12 13:05:00|2947.2|2947.2|2943.53|2943.53|2947.2|2947.2|2943.53|2943.53|0
1618233000000|2021-04-12 13:10:00|2943.36|2943.36|2947.63|2947.63|2947.8|2947.8|2943.18|2943.18|0
1618233300000|2021-04-12 13:15:00|2947.47|2947.47|2947.96|2947.96|2948.04|2948.04|2946.41|2946.41|0
1618233600000|2021-04-12 13:20:00|2948.07|2948.07|2947|2947|2948.86|2948.86|2947|2947|0
1618233900000|2021-04-12 13:25:00|2946.88|2946.88|2950.16|2950.16|2950.95|2950.95|2946.83|2946.83|0
1618234200000|2021-04-12 13:30:00|2950.12|2950.12|2956.93|2956.93|2956.93|2956.93|2950.01|2950.01|0
1618234500000|2021-04-12 13:35:00|2956.87|2956.87|2960.62|2960.62|2962.21|2962.21|2955.76|2955.76|0
1618234800000|2021-04-12 13:40:00|2960.73|2960.73|2959.7|2959.7|2961.7|2961.7|2958.46|2958.46|0
1618235100000|2021-04-12 13:45:00|2959.74|2959.74|2956.84|2956.84|2962.3|2962.3|2956.58|2956.58|0
1618235400000|2021-04-12 13:50:00|2956.9|2956.9|2956.02|2956.02|2957.66|2957.66|2952.97|2952.97|0
1618235700000|2021-04-12 13:55:00|2955.93|2955.93|2956.66|2956.66|2957.67|2957.67|2955.25|2955.25|0
1618236000000|2021-04-12 14:00:00|2956.54|2956.54|2957.36|2957.36|2960.33|2960.33|2956.51|2956.51|0
1618236300000|2021-04-12 14:05:00|2957.24|2957.24|2952.64|2952.64|2957.24|2957.24|2948.86|2948.86|0
1618236600000|2021-04-12 14:10:00|2952.7|2952.7|2952.65|2952.65|2953.35|2953.35|2950.63|2950.63|0
1618236900000|2021-04-12 14:15:00|2952.71|2952.71|2956.13|2956.13|2956.73|2956.73|2952.62|2952.62|0
1618237200000|2021-04-12 14:20:00|2956.19|2956.19|2955.93|2955.93|2958.07|2958.07|2955.15|2955.15|0
1618237500000|2021-04-12 14:25:00|2956.01|2956.01|2955.86|2955.86|2957.67|2957.67|2955.02|2955.02|0
1618237800000|2021-04-12 14:30:00|2955.92|2955.92|2955.21|2955.21|2956.39|2956.39|2954.86|2954.86|0
1618238100000|2021-04-12 14:35:00|2955.38|2955.38|2957.36|2957.36|2958.48|2958.48|2955.33|2955.33|0
1618238400000|2021-04-12 14:40:00|2957.19|2957.19|2955.9|2955.9|2958|2958|2955.02|2955.02|0
1618238700000|2021-04-12 14:45:00|2955.85|2955.85|2951.65|2951.65|2956.02|2956.02|2950.54|2950.54|0
1618239000000|2021-04-12 14:50:00|2951.71|2951.71|2946.98|2946.98|2951.77|2951.77|2946.83|2946.83|0
1618239300000|2021-04-12 14:55:00|2946.81|2946.81|2946.87|2946.87|2948.2|2948.2|2945.08|2945.08|0
1618239600000|2021-04-12 15:00:00|2946.83|2946.83|2945.48|2945.48|2947.59|2947.59|2944.75|2944.75|0
1618239900000|2021-04-12 15:05:00|2945.49|2945.49|2941.93|2941.93|2946.58|2946.58|2941.32|2941.32|0
1618240200000|2021-04-12 15:10:00|2941.88|2941.88|2944.3|2944.3|2945.72|2945.72|2941.06|2941.06|0
1618240500000|2021-04-12 15:15:00|2944.14|2944.14|2945.79|2945.79|2947.25|2947.25|2943.83|2943.83|0
1618240800000|2021-04-12 15:20:00|2945.85|2945.85|2946.21|2946.21|2946.75|2946.75|2944.08|2944.08|0
1618241100000|2021-04-12 15:25:00|2946.37|2946.37|2945.94|2945.94|2947.71|2947.71|2943.91|2943.91|0
1618298100000|2021-04-13 07:15:00|2941.6|2941.6|2939.03|2939.03|2942.65|2942.65|2937.14|2937.14|0
1618298400000|2021-04-13 07:20:00|2938.91|2938.91|2945.32|2945.32|2945.32|2945.32|2938.84|2938.84|0
1618298700000|2021-04-13 07:25:00|2945.6|2945.6|2943.38|2943.38|2946.33|2946.33|2943.34|2943.34|0
1618299000000|2021-04-13 07:30:00|2943.27|2943.27|2940.76|2940.76|2943.27|2943.27|2939.86|2939.86|0
1618299300000|2021-04-13 07:35:00|2940.77|2940.77|2939.82|2939.82|2942.59|2942.59|2939.61|2939.61|0
1618299600000|2021-04-13 07:40:00|2939.88|2939.88|2942.35|2942.35|2943.45|2943.45|2939.82|2939.82|0
1618299900000|2021-04-13 07:45:00|2942.32|2942.32|2940.89|2940.89|2942.87|2942.87|2940.05|2940.05|0
1618300200000|2021-04-13 07:50:00|2940.95|2940.95|2941.38|2941.38|2941.44|2941.44|2939.82|2939.82|0
1618300500000|2021-04-13 07:55:00|2941.72|2941.72|2943.66|2943.66|2944.42|2944.42|2941.26|2941.26|0
1618300800000|2021-04-13 08:00:00|2943.76|2943.76|2944|2944|2945.18|2945.18|2943.42|2943.42|0
1618301100000|2021-04-13 08:05:00|2943.94|2943.94|2943.77|2943.77|2944.58|2944.58|2943.05|2943.05|0
1618301400000|2021-04-13 08:10:00|2943.71|2943.71|2943.51|2943.51|2945.28|2945.28|2943.22|2943.22|0
1618301700000|2021-04-13 08:15:00|2943.56|2943.56|2947.35|2947.35|2947.35|2947.35|2942.88|2942.88|0
1618302000000|2021-04-13 08:20:00|2947.4|2947.4|2952.24|2952.24|2952.28|2952.28|2947.06|2947.06|0
1618302300000|2021-04-13 08:25:00|2952.3|2952.3|2954.21|2954.21|2955.66|2955.66|2952.3|2952.3|0
1618302600000|2021-04-13 08:30:00|2954.27|2954.27|2954.86|2954.86|2955.49|2955.49|2952.93|2952.93|0
1618302900000|2021-04-13 08:35:00|2954.91|2954.91|2953.32|2953.32|2955.03|2955.03|2952.17|2952.17|0
1618303200000|2021-04-13 08:40:00|2953.3|2953.3|2954.75|2954.75|2955.85|2955.85|2952.43|2952.43|0
1618303500000|2021-04-13 08:45:00|2954.81|2954.81|2954.68|2954.68|2956.24|2956.24|2953.9|2953.9|0
1618303800000|2021-04-13 08:50:00|2954.57|2954.57|2951.12|2951.12|2954.57|2954.57|2950.81|2950.81|0
1618304100000|2021-04-13 08:55:00|2951.06|2951.06|2948.99|2948.99|2951.22|2951.22|2948.11|2948.11|0
1618304400000|2021-04-13 09:00:00|2948.77|2948.77|2947.97|2947.97|2949.91|2949.91|2947.65|2947.65|0
1618304700000|2021-04-13 09:05:00|2947.98|2947.98|2946.97|2946.97|2948.62|2948.62|2946.97|2946.97|0
1618305000000|2021-04-13 09:10:00|2947.09|2947.09|2950.21|2950.21|2950.21|2950.21|2947.09|2947.09|0
1618305300000|2021-04-13 09:15:00|2950.33|2950.33|2946.02|2946.02|2950.34|2950.34|2945.97|2945.97|0
1618305600000|2021-04-13 09:20:00|2945.96|2945.96|2946.85|2946.85|2946.85|2946.85|2944.64|2944.64|0
1618305900000|2021-04-13 09:25:00|2946.89|2946.89|2944.58|2944.58|2947.01|2947.01|2944.58|2944.58|0
1618306200000|2021-04-13 09:30:00|2944.42|2944.42|2944.98|2944.98|2946.19|2946.19|2943.58|2943.58|0
1618306500000|2021-04-13 09:35:00|2945.02|2945.02|2948.82|2948.82|2948.82|2948.82|2944.97|2944.97|0
1618306800000|2021-04-13 09:40:00|2948.83|2948.83|2949.41|2949.41|2951.5|2951.5|2948.74|2948.74|0
1618307100000|2021-04-13 09:45:00|2949.08|2949.08|2949.16|2949.16|2949.58|2949.58|2947.98|2947.98|0
1618307400000|2021-04-13 09:50:00|2949.22|2949.22|2952.62|2952.62|2953.04|2953.04|2948.39|2948.39|0
1618307700000|2021-04-13 09:55:00|2952.49|2952.49|2950.68|2950.68|2952.83|2952.83|2950.39|2950.39|0
1618308000000|2021-04-13 10:00:00|2950.73|2950.73|2947.81|2947.81|2950.87|2950.87|2947.32|2947.32|0
1618308300000|2021-04-13 10:05:00|2947.98|2947.98|2946.52|2946.52|2948.17|2948.17|2946.45|2946.45|0
1618308600000|2021-04-13 10:10:00|2946.58|2946.58|2946.7|2946.7|2948.15|2948.15|2945.89|2945.89|0
1618308900000|2021-04-13 10:15:00|2946.42|2946.42|2949.03|2949.03|2949.28|2949.28|2946.12|2946.12|0
1618309200000|2021-04-13 10:20:00|2949.09|2949.09|2948.99|2948.99|2949.98|2949.98|2948.99|2948.99|0
1618309500000|2021-04-13 10:25:00|2948.82|2948.82|2948.94|2948.94|2948.98|2948.98|2948.22|2948.22|0
1618309800000|2021-04-13 10:30:00|2948.99|2948.99|2947.14|2947.14|2949.8|2949.8|2946.97|2946.97|0
1618310100000|2021-04-13 10:35:00|2947.2|2947.2|2947.22|2947.22|2947.73|2947.73|2945.04|2945.04|0
1618310400000|2021-04-13 10:40:00|2947.2|2947.2|2945.03|2945.03|2947.89|2947.89|2945.03|2945.03|0
1618310700000|2021-04-13 10:45:00|2944.99|2944.99|2945.5|2945.5|2945.66|2945.66|2944.65|2944.65|0
1618311000000|2021-04-13 10:50:00|2945.58|2945.58|2946.98|2946.98|2947.1|2947.1|2945.4|2945.4|0
1618311300000|2021-04-13 10:55:00|2947.04|2947.04|2943.13|2943.13|2947.2|2947.2|2941.89|2941.89|0
1618311600000|2021-04-13 11:00:00|2943.18|2943.18|2925.54|2925.54|2943.22|2943.22|2924.87|2924.87|0
1618311900000|2021-04-13 11:05:00|2925.37|2925.37|2936.52|2936.52|2937.23|2937.23|2925.32|2925.32|0
1618312200000|2021-04-13 11:10:00|2936.17|2936.17|2936.01|2936.01|2938.3|2938.3|2934.09|2934.09|0
1618312500000|2021-04-13 11:15:00|2935.85|2935.85|2933.66|2933.66|2936.4|2936.4|2933.58|2933.58|0
1618312800000|2021-04-13 11:20:00|2933.49|2933.49|2933.18|2933.18|2935.64|2935.64|2932.93|2932.93|0
1618313100000|2021-04-13 11:25:00|2933.12|2933.12|2930.49|2930.49|2933.12|2933.12|2929.37|2929.37|0
1618313400000|2021-04-13 11:30:00|2930.55|2930.55|2932.4|2932.4|2933.37|2933.37|2929.95|2929.95|0
1618313700000|2021-04-13 11:35:00|2932.46|2932.46|2934.56|2934.56|2934.56|2934.56|2932.46|2932.46|0
1618314000000|2021-04-13 11:40:00|2934.67|2934.67|2939.12|2939.12|2939.8|2939.8|2934.67|2934.67|0
1618314300000|2021-04-13 11:45:00|2939.29|2939.29|2938.47|2938.47|2939.29|2939.29|2934.41|2934.41|0
1618314600000|2021-04-13 11:50:00|2938.52|2938.52|2937.21|2937.21|2938.76|2938.76|2935.85|2935.85|0
1618314900000|2021-04-13 11:55:00|2937.15|2937.15|2934.71|2934.71|2937.6|2937.6|2934.71|2934.71|0
1618315200000|2021-04-13 12:00:00|2934.82|2934.82|2937.33|2937.33|2937.86|2937.86|2934.48|2934.48|0
1618315500000|2021-04-13 12:05:00|2937.28|2937.28|2937.84|2937.84|2938.24|2938.24|2936.31|2936.31|0
1618315800000|2021-04-13 12:10:00|2938|2938|2937.25|2937.25|2939.52|2939.52|2936.95|2936.95|0
1618316100000|2021-04-13 12:15:00|2937.14|2937.14|2935.17|2935.17|2937.35|2937.35|2934.37|2934.37|0
1618316400000|2021-04-13 12:20:00|2935.23|2935.23|2934.46|2934.46|2936.57|2936.57|2934.12|2934.12|0
1618316700000|2021-04-13 12:25:00|2934.49|2934.49|2933.6|2933.6|2935.82|2935.82|2933.56|2933.56|0
1618317000000|2021-04-13 12:30:00|2933.4|2933.4|2930.03|2930.03|2933.63|2933.63|2930.03|2930.03|0
1618317300000|2021-04-13 12:35:00|2930.02|2930.02|2927.21|2927.21|2931.98|2931.98|2927.21|2927.21|0
1618317600000|2021-04-13 12:40:00|2927.26|2927.26|2926.44|2926.44|2927.43|2927.43|2926.32|2926.32|0
1618317900000|2021-04-13 12:45:00|2926.49|2926.49|2924.18|2924.18|2926.49|2926.49|2923.62|2923.62|0
1618318200000|2021-04-13 12:50:00|2924.29|2924.29|2924.56|2924.56|2925.12|2925.12|2921.63|2921.63|0
1618318500000|2021-04-13 12:55:00|2924.62|2924.62|2929.68|2929.68|2929.77|2929.77|2923.58|2923.58|0
1618318800000|2021-04-13 13:00:00|2929.62|2929.62|2929.28|2929.28|2929.76|2929.76|2927.46|2927.46|0
1618319100000|2021-04-13 13:05:00|2928.95|2928.95|2928.44|2928.44|2929.26|2929.26|2927.7|2927.7|0
1618319400000|2021-04-13 13:10:00|2928.35|2928.35|2928.06|2928.06|2929.33|2929.33|2926.91|2926.91|0
1618319700000|2021-04-13 13:15:00|2928.12|2928.12|2926.72|2926.72|2928.45|2928.45|2924.93|2924.93|0
1618320000000|2021-04-13 13:20:00|2926.95|2926.95|2920.23|2920.23|2927.16|2927.16|2920.23|2920.23|0
1618320300000|2021-04-13 13:25:00|2920.12|2920.12|2919.04|2919.04|2921.24|2921.24|2918.62|2918.62|0
1618320600000|2021-04-13 13:30:00|2919|2919|2916.14|2916.14|2920.53|2920.53|2915.81|2915.81|0
1618320900000|2021-04-13 13:35:00|2915.97|2915.97|2908.45|2908.45|2916.3|2916.3|2908.16|2908.16|0
1618321200000|2021-04-13 13:40:00|2908.41|2908.41|2909.09|2909.09|2909.31|2909.31|2905.79|2905.79|0
1618321500000|2021-04-13 13:45:00|2909.25|2909.25|2906.48|2906.48|2909.25|2909.25|2904.52|2904.52|0
1618321800000|2021-04-13 13:50:00|2906.45|2906.45|2904.06|2904.06|2906.51|2906.51|2900.69|2900.69|0
1618322100000|2021-04-13 13:55:00|2904.12|2904.12|2906.77|2906.77|2906.77|2906.77|2904.12|2904.12|0
1618322400000|2021-04-13 14:00:00|2906.94|2906.94|2913.64|2913.64|2914.67|2914.67|2906.94|2906.94|0
1618322700000|2021-04-13 14:05:00|2913.58|2913.58|2906.91|2906.91|2913.58|2913.58|2906.03|2906.03|0
1618323000000|2021-04-13 14:10:00|2906.9|2906.9|2910.69|2910.69|2910.69|2910.69|2905.98|2905.98|0
1618323300000|2021-04-13 14:15:00|2910.63|2910.63|2909.95|2909.95|2910.8|2910.8|2908.11|2908.11|0
1618323600000|2021-04-13 14:20:00|2910.07|2910.07|2915.67|2915.67|2915.67|2915.67|2909.69|2909.69|0
1618323900000|2021-04-13 14:25:00|2915.73|2915.73|2913.86|2913.86|2916.41|2916.41|2913.02|2913.02|0
1618324200000|2021-04-13 14:30:00|2914.03|2914.03|2909.91|2909.91|2914.03|2914.03|2906.97|2906.97|0
1618324500000|2021-04-13 14:35:00|2909.85|2909.85|2909.79|2909.79|2912.19|2912.19|2908.77|2908.77|0
1618324800000|2021-04-13 14:40:00|2909.7|2909.7|2913.14|2913.14|2913.14|2913.14|2909.69|2909.69|0
1618325100000|2021-04-13 14:45:00|2913.3|2913.3|2912.37|2912.37|2913.51|2913.51|2911.19|2911.19|0
1618325400000|2021-04-13 14:50:00|2912.31|2912.31|2911.87|2911.87|2912.31|2912.31|2909.17|2909.17|0
1618325700000|2021-04-13 14:55:00|2911.76|2911.76|2910.41|2910.41|2911.94|2911.94|2908.03|2908.03|0
1618326000000|2021-04-13 15:00:00|2910.08|2910.08|2913.26|2913.26|2914.43|2914.43|2910.08|2910.08|0
1618326300000|2021-04-13 15:05:00|2913.3|2913.3|2915.65|2915.65|2917.33|2917.33|2913.3|2913.3|0
1618326600000|2021-04-13 15:10:00|2915.98|2915.98|2913.94|2913.94|2916.53|2916.53|2913.56|2913.56|0
1618326900000|2021-04-13 15:15:00|2914.44|2914.44|2914.53|2914.53|2914.77|2914.77|2912.72|2912.72|0
1618327200000|2021-04-13 15:20:00|2914.47|2914.47|2914.46|2914.46|2915.37|2915.37|2912.95|2912.95|0
1618327500000|2021-04-13 15:25:00|2914.51|2914.51|2918.17|2918.17|2918.17|2918.17|2913.27|2913.27|0
1618384500000|2021-04-14 07:15:00|2895.75|2895.75|2906.48|2906.48|2907.02|2907.02|2895.75|2895.75|0
1618384800000|2021-04-14 07:20:00|2906.71|2906.71|2910.91|2910.91|2910.91|2910.91|2905.79|2905.79|0
1618385100000|2021-04-14 07:25:00|2910.85|2910.85|2914.44|2914.44|2914.44|2914.44|2910.29|2910.29|0
1618385400000|2021-04-14 07:30:00|2914.27|2914.27|2916.3|2916.3|2917.34|2917.34|2913.58|2913.58|0
1618385700000|2021-04-14 07:35:00|2916.23|2916.23|2921.07|2921.07|2921.13|2921.13|2916.04|2916.04|0
1618386000000|2021-04-14 07:40:00|2921.2|2921.2|2915.4|2915.4|2923.89|2923.89|2914.33|2914.33|0
1618386300000|2021-04-14 07:45:00|2915.57|2915.57|2913.42|2913.42|2917.95|2917.95|2913.42|2913.42|0
1618386600000|2021-04-14 07:50:00|2913.46|2913.46|2915.32|2915.32|2915.32|2915.32|2912.58|2912.58|0
1618386900000|2021-04-14 07:55:00|2915.57|2915.57|2914.61|2914.61|2920.89|2920.89|2914.57|2914.57|0
1618387200000|2021-04-14 08:00:00|2914.11|2914.11|2918.02|2918.02|2918.42|2918.42|2912.38|2912.38|0
1618387500000|2021-04-14 08:05:00|2918.06|2918.06|2919.89|2919.89|2919.89|2919.89|2915.13|2915.13|0
1618387800000|2021-04-14 08:10:00|2919.39|2919.39|2914.19|2914.19|2919.52|2919.52|2914.14|2914.14|0
1618388100000|2021-04-14 08:15:00|2914.36|2914.36|2914.6|2914.6|2914.6|2914.6|2911.72|2911.72|0
1618388400000|2021-04-14 08:20:00|2914.61|2914.61|2914.35|2914.35|2915.29|2915.29|2913.97|2913.97|0
1618388700000|2021-04-14 08:25:00|2914.29|2914.29|2912.84|2912.84|2915.25|2915.25|2912.84|2912.84|0
1618389000000|2021-04-14 08:30:00|2912.9|2912.9|2913.27|2913.27|2914.79|2914.79|2912.89|2912.89|0
1618389300000|2021-04-14 08:35:00|2913.6|2913.6|2917.12|2917.12|2917.25|2917.25|2913.6|2913.6|0
1618389600000|2021-04-14 08:40:00|2917.13|2917.13|2915.96|2915.96|2917.33|2917.33|2915.82|2915.82|0
1618389900000|2021-04-14 08:45:00|2915.98|2915.98|2914.36|2914.36|2916.76|2916.76|2913.52|2913.52|0
1618390200000|2021-04-14 08:50:00|2914.76|2914.76|2912.99|2912.99|2914.76|2914.76|2912.58|2912.58|0
1618390500000|2021-04-14 08:55:00|2913.16|2913.16|2913.9|2913.9|2914.71|2914.71|2913.11|2913.11|0
1618390800000|2021-04-14 09:00:00|2913.73|2913.73|2911.06|2911.06|2913.79|2913.79|2910.97|2910.97|0
1618391100000|2021-04-14 09:05:00|2911.09|2911.09|2910.35|2910.35|2913.12|2913.12|2910.35|2910.35|0
1618391400000|2021-04-14 09:10:00|2911.18|2911.18|2910.13|2910.13|2913.18|2913.18|2910.01|2910.01|0
1618391700000|2021-04-14 09:15:00|2909.97|2909.97|2911.32|2911.32|2911.32|2911.32|2909.63|2909.63|0
1618392000000|2021-04-14 09:20:00|2911.37|2911.37|2909.12|2909.12|2912.45|2912.45|2908.15|2908.15|0
1618392300000|2021-04-14 09:25:00|2908.95|2908.95|2907.68|2907.68|2909.92|2909.92|2907.68|2907.68|0
1618392600000|2021-04-14 09:30:00|2907.72|2907.72|2909.67|2909.67|2909.78|2909.78|2907.72|2907.72|0
1618392900000|2021-04-14 09:35:00|2909.34|2909.34|2908.36|2908.36|2910.4|2910.4|2907.86|2907.86|0
1618393200000|2021-04-14 09:40:00|2908.19|2908.19|2907.69|2907.69|2908.52|2908.52|2907.58|2907.58|0
1618393500000|2021-04-14 09:45:00|2907.64|2907.64|2903.76|2903.76|2907.81|2907.81|2903.7|2903.7|0
1618393800000|2021-04-14 09:50:00|2903.87|2903.87|2906.17|2906.17|2906.17|2906.17|2903.87|2903.87|0
1618394100000|2021-04-14 09:55:00|2906.29|2906.29|2910.29|2910.29|2910.46|2910.46|2906.29|2906.29|0
1618394400000|2021-04-14 10:00:00|2910.46|2910.46|2908.28|2908.28|2910.8|2910.8|2907.98|2907.98|0
1618394700000|2021-04-14 10:05:00|2908.16|2908.16|2905.9|2905.9|2908.16|2908.16|2905.56|2905.56|0
1618395000000|2021-04-14 10:10:00|2905.79|2905.79|2906.41|2906.41|2906.45|2906.45|2903.13|2903.13|0
1618395300000|2021-04-14 10:15:00|2906.24|2906.24|2909.28|2909.28|2909.36|2909.36|2906.22|2906.22|0
1618395600000|2021-04-14 10:20:00|2909.35|2909.35|2910.11|2910.11|2911.72|2911.72|2909.32|2909.32|0
1618395900000|2021-04-14 10:25:00|2910.1|2910.1|2910.29|2910.29|2910.36|2910.36|2909.13|2909.13|0
1618396200000|2021-04-14 10:30:00|2910.4|2910.4|2911.8|2911.8|2912.37|2912.37|2910.4|2910.4|0
1618396500000|2021-04-14 10:35:00|2911.86|2911.86|2913.48|2913.48|2913.65|2913.65|2911.53|2911.53|0
1618396800000|2021-04-14 10:40:00|2913.59|2913.59|2912.85|2912.85|2913.73|2913.73|2912.75|2912.75|0
1618397100000|2021-04-14 10:45:00|2912.79|2912.79|2909.55|2909.55|2913.19|2913.19|2909.48|2909.48|0
1618397400000|2021-04-14 10:50:00|2909.61|2909.61|2910.27|2910.27|2910.27|2910.27|2908.74|2908.74|0
1618397700000|2021-04-14 10:55:00|2910.32|2910.32|2910.76|2910.76|2911.01|2911.01|2909.36|2909.36|0
1618398000000|2021-04-14 11:00:00|2910.7|2910.7|2906.03|2906.03|2910.94|2910.94|2905.8|2905.8|0
1618398300000|2021-04-14 11:05:00|2906.08|2906.08|2905.7|2905.7|2906.77|2906.77|2904.64|2904.64|0
1618398600000|2021-04-14 11:10:00|2905.65|2905.65|2906.19|2906.19|2906.48|2906.48|2905.15|2905.15|0
1618398900000|2021-04-14 11:15:00|2906.16|2906.16|2909.04|2909.04|2909.2|2909.2|2905.77|2905.77|0
1618399200000|2021-04-14 11:20:00|2909.06|2909.06|2912.62|2912.62|2912.88|2912.88|2909.06|2909.06|0
1618399500000|2021-04-14 11:25:00|2912.53|2912.53|2911.96|2911.96|2913.13|2913.13|2911.82|2911.82|0
1618399800000|2021-04-14 11:30:00|2911.46|2911.46|2913.9|2913.9|2914.13|2914.13|2911.41|2911.41|0
1618400100000|2021-04-14 11:35:00|2913.84|2913.84|2912.49|2912.49|2914.29|2914.29|2912.33|2912.33|0
1618400400000|2021-04-14 11:40:00|2912.45|2912.45|2912.73|2912.73|2913.78|2913.78|2911.73|2911.73|0
1618400700000|2021-04-14 11:45:00|2912.79|2912.79|2910.44|2910.44|2912.97|2912.97|2909.75|2909.75|0
1618401000000|2021-04-14 11:50:00|2910.39|2910.39|2911.73|2911.73|2911.9|2911.9|2908.92|2908.92|0
1618401300000|2021-04-14 11:55:00|2911.79|2911.79|2911.56|2911.56|2912.86|2912.86|2911.38|2911.38|0
1618401600000|2021-04-14 12:00:00|2911.07|2911.07|2914.86|2914.86|2914.86|2914.86|2910.87|2910.87|0
1618401900000|2021-04-14 12:05:00|2914.8|2914.8|2912.38|2912.38|2915.06|2915.06|2912.1|2912.1|0
1618402200000|2021-04-14 12:10:00|2912.55|2912.55|2913.98|2913.98|2914.71|2914.71|2912.55|2912.55|0
1618402500000|2021-04-14 12:15:00|2913.93|2913.93|2911.16|2911.16|2914.01|2914.01|2910.87|2910.87|0
1618402800000|2021-04-14 12:20:00|2911.1|2911.1|2912.97|2912.97|2913.19|2913.19|2910.97|2910.97|0
1618403100000|2021-04-14 12:25:00|2912.93|2912.93|2912.57|2912.57|2913.7|2913.7|2911.73|2911.73|0
1618403400000|2021-04-14 12:30:00|2912.41|2912.41|2913.82|2913.82|2913.82|2913.82|2912.29|2912.29|0
1618403700000|2021-04-14 12:35:00|2913.94|2913.94|2912.94|2912.94|2914.4|2914.4|2912.94|2912.94|0
1618404000000|2021-04-14 12:40:00|2912.97|2912.97|2913.75|2913.75|2914.14|2914.14|2912.97|2912.97|0
1618404300000|2021-04-14 12:45:00|2913.81|2913.81|2912.79|2912.79|2913.92|2913.92|2911.35|2911.35|0
1618404600000|2021-04-14 12:50:00|2912.85|2912.85|2908.87|2908.87|2912.85|2912.85|2908.73|2908.73|0
1618404900000|2021-04-14 12:55:00|2908.09|2908.09|2904.39|2904.39|2908.09|2908.09|2903.31|2903.31|0
1618405200000|2021-04-14 13:00:00|2904.22|2904.22|2912.32|2912.32|2912.32|2912.32|2904.22|2904.22|0
1618405500000|2021-04-14 13:05:00|2912.36|2912.36|2910.97|2910.97|2912.36|2912.36|2910.22|2910.22|0
1618405800000|2021-04-14 13:10:00|2910.92|2910.92|2902.29|2902.29|2911.25|2911.25|2901.39|2901.39|0
1618406100000|2021-04-14 13:15:00|2902.23|2902.23|2899.96|2899.96|2903.38|2903.38|2898.52|2898.52|0
1618406400000|2021-04-14 13:20:00|2900|2900|2897.86|2897.86|2900.1|2900.1|2895.69|2895.69|0
1618406700000|2021-04-14 13:25:00|2898.36|2898.36|2896.79|2896.79|2899.27|2899.27|2896.39|2896.39|0
1618407000000|2021-04-14 13:30:00|2896.73|2896.73|2903.86|2903.86|2905.21|2905.21|2896.49|2896.49|0
1618407300000|2021-04-14 13:35:00|2903.7|2903.7|2909.58|2909.58|2911.27|2911.27|2903.69|2903.69|0
1618407600000|2021-04-14 13:40:00|2909.74|2909.74|2909.45|2909.45|2911.92|2911.92|2908.03|2908.03|0
1618407900000|2021-04-14 13:45:00|2909.56|2909.56|2910.72|2910.72|2913.33|2913.33|2909.34|2909.34|0
1618408200000|2021-04-14 13:50:00|2910.67|2910.67|2910.62|2910.62|2912.93|2912.93|2910.2|2910.2|0
1618408500000|2021-04-14 13:55:00|2910.56|2910.56|2914.7|2914.7|2915.61|2915.61|2909.99|2909.99|0
1618408800000|2021-04-14 14:00:00|2914.37|2914.37|2917.24|2917.24|2918.01|2918.01|2914.31|2914.31|0
1618409100000|2021-04-14 14:05:00|2917.13|2917.13|2919.89|2919.89|2921.1|2921.1|2917.13|2917.13|0
1618409400000|2021-04-14 14:10:00|2919.93|2919.93|2922.33|2922.33|2923.11|2923.11|2919.56|2919.56|0
1618409700000|2021-04-14 14:15:00|2922.38|2922.38|2921.08|2921.08|2922.66|2922.66|2919.67|2919.67|0
1618410000000|2021-04-14 14:20:00|2921.25|2921.25|2923.42|2923.42|2923.42|2923.42|2921.17|2921.17|0
1618410300000|2021-04-14 14:25:00|2923.59|2923.59|2921.13|2921.13|2924.54|2924.54|2921.13|2921.13|0
1618410600000|2021-04-14 14:30:00|2921.19|2921.19|2926.16|2926.16|2926.29|2926.29|2921.19|2921.19|0
1618410900000|2021-04-14 14:35:00|2926.39|2926.39|2929.14|2929.14|2929.4|2929.4|2925.72|2925.72|0
1618411200000|2021-04-14 14:40:00|2929.25|2929.25|2929.46|2929.46|2931.71|2931.71|2927.27|2927.27|0
1618411500000|2021-04-14 14:45:00|2929.51|2929.51|2931.19|2931.19|2931.25|2931.25|2928.42|2928.42|0
1618411800000|2021-04-14 14:50:00|2931.31|2931.31|2930.61|2930.61|2934.16|2934.16|2930.37|2930.37|0
1618412100000|2021-04-14 14:55:00|2930.78|2930.78|2929.66|2929.66|2931.8|2931.8|2928.43|2928.43|0
1618412400000|2021-04-14 15:00:00|2929.69|2929.69|2923.39|2923.39|2929.73|2929.73|2923.17|2923.17|0
1618412700000|2021-04-14 15:05:00|2923.37|2923.37|2923.62|2923.62|2923.76|2923.76|2921.67|2921.67|0
1618413000000|2021-04-14 15:10:00|2923.61|2923.61|2920.04|2920.04|2923.75|2923.75|2919.97|2919.97|0
1618413300000|2021-04-14 15:15:00|2920.08|2920.08|2919.02|2919.02|2922.93|2922.93|2919.02|2919.02|0
1618413600000|2021-04-14 15:20:00|2919.06|2919.06|2919.81|2919.81|2922.06|2922.06|2919.06|2919.06|0
1618413900000|2021-04-14 15:25:00|2919.86|2919.86|2921.06|2921.06|2922.3|2922.3|2918.02|2918.02|0
1618470900000|2021-04-15 07:15:00|2915.18|2915.18|2915.76|2915.76|2920.67|2920.67|2915.18|2915.18|0
1618471200000|2021-04-15 07:20:00|2915.7|2915.7|2916.12|2916.12|2916.13|2916.13|2910.68|2910.68|0
1618471500000|2021-04-15 07:25:00|2916.29|2916.29|2917.48|2917.48|2919.77|2919.77|2916.29|2916.29|0
1618471800000|2021-04-15 07:30:00|2917.46|2917.46|2911.29|2911.29|2920.41|2920.41|2910.96|2910.96|0
1618472100000|2021-04-15 07:35:00|2911.12|2911.12|2912.43|2912.43|2912.43|2912.43|2910.18|2910.18|0
1618472400000|2021-04-15 07:40:00|2912.27|2912.27|2913.49|2913.49|2915.31|2915.31|2912.05|2912.05|0
1618472700000|2021-04-15 07:45:00|2913.66|2913.66|2914.3|2914.3|2915.18|2915.18|2911.91|2911.91|0
1618473000000|2021-04-15 07:50:00|2914.18|2914.18|2916.32|2916.32|2917.29|2917.29|2912.91|2912.91|0
1618473300000|2021-04-15 07:55:00|2916.1|2916.1|2913.32|2913.32|2916.99|2916.99|2912.95|2912.95|0
1618473600000|2021-04-15 08:00:00|2913.49|2913.49|2917.31|2917.31|2918.15|2918.15|2913.49|2913.49|0
1618473900000|2021-04-15 08:05:00|2917.27|2917.27|2917.31|2917.31|2917.99|2917.99|2914.7|2914.7|0
1618474200000|2021-04-15 08:10:00|2917.25|2917.25|2917.6|2917.6|2918.01|2918.01|2916.76|2916.76|0
1618474500000|2021-04-15 08:15:00|2917.65|2917.65|2924.19|2924.19|2924.55|2924.55|2917.65|2917.65|0
1618474800000|2021-04-15 08:20:00|2924.25|2924.25|2922.6|2922.6|2924.58|2924.58|2922.5|2922.5|0
1618475100000|2021-04-15 08:25:00|2922.49|2922.49|2920.93|2920.93|2922.69|2922.69|2919.99|2919.99|0
1618475400000|2021-04-15 08:30:00|2920.99|2920.99|2930.49|2930.49|2930.49|2930.49|2920.99|2920.99|0
1618475700000|2021-04-15 08:35:00|2930.53|2930.53|2931.66|2931.66|2933.42|2933.42|2930.53|2930.53|0
1618476000000|2021-04-15 08:40:00|2931.61|2931.61|2930.8|2930.8|2931.83|2931.83|2930.22|2930.22|0
1618476300000|2021-04-15 08:45:00|2930.91|2930.91|2928.62|2928.62|2930.95|2930.95|2928.35|2928.35|0
1618476600000|2021-04-15 08:50:00|2928.79|2928.79|2927.38|2927.38|2929.47|2929.47|2926.94|2926.94|0
1618476900000|2021-04-15 08:55:00|2927.21|2927.21|2924.21|2924.21|2927.23|2927.23|2923.48|2923.48|0
1618477200000|2021-04-15 09:00:00|2924.32|2924.32|2925.53|2925.53|2925.53|2925.53|2923.61|2923.61|0
1618477500000|2021-04-15 09:05:00|2925.59|2925.59|2923.24|2923.24|2926.9|2926.9|2923.02|2923.02|0
1618477800000|2021-04-15 09:10:00|2923.07|2923.07|2920.06|2920.06|2923.19|2923.19|2920.06|2920.06|0
1618478100000|2021-04-15 09:15:00|2920.12|2920.12|2915.19|2915.19|2920.97|2920.97|2915.02|2915.02|0
1618478400000|2021-04-15 09:20:00|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2913.36|2913.36|0
1618478700000|2021-04-15 09:25:00|2914.75|2914.75|2911.55|2911.55|2914.8|2914.8|2911.17|2911.17|0
1618479000000|2021-04-15 09:30:00|2911.66|2911.66|2911.4|2911.4|2912.12|2912.12|2909.65|2909.65|0
1618479300000|2021-04-15 09:35:00|2911.28|2911.28|2912.08|2912.08|2912.86|2912.86|2911.11|2911.11|0
1618479600000|2021-04-15 09:40:00|2912.27|2912.27|2910.99|2910.99|2913.27|2913.27|2910.86|2910.86|0
1618479900000|2021-04-15 09:45:00|2911.02|2911.02|2909.62|2909.62|2911.36|2911.36|2909.23|2909.23|0
1618480200000|2021-04-15 09:50:00|2909.67|2909.67|2912.05|2912.05|2912.38|2912.38|2909.55|2909.55|0
1618480500000|2021-04-15 09:55:00|2912.08|2912.08|2914.38|2914.38|2914.71|2914.71|2912.08|2912.08|0
1618480800000|2021-04-15 10:00:00|2914.43|2914.43|2913.98|2913.98|2915.5|2915.5|2913.98|2913.98|0
1618481100000|2021-04-15 10:05:00|2913.82|2913.82|2913.77|2913.77|2915.58|2915.58|2913.22|2913.22|0
1618481400000|2021-04-15 10:10:00|2913.71|2913.71|2914.55|2914.55|2916.11|2916.11|2913.71|2913.71|0
1618481700000|2021-04-15 10:15:00|2914.94|2914.94|2913.62|2913.62|2916.96|2916.96|2913.62|2913.62|0
1618482000000|2021-04-15 10:20:00|2913.61|2913.61|2915.02|2915.02|2915.02|2915.02|2912.96|2912.96|0
1618482300000|2021-04-15 10:25:00|2915.03|2915.03|2915.08|2915.08|2915.25|2915.25|2914.24|2914.24|0
1618482600000|2021-04-15 10:30:00|2914.91|2914.91|2915.51|2915.51|2915.76|2915.76|2914.73|2914.73|0
1618482900000|2021-04-15 10:35:00|2915.4|2915.4|2917.8|2917.8|2918.02|2918.02|2915.24|2915.24|0
1618483200000|2021-04-15 10:40:00|2917.85|2917.85|2919.1|2919.1|2919.32|2919.32|2917.32|2917.32|0
1618483500000|2021-04-15 10:45:00|2919.21|2919.21|2917.8|2917.8|2919.21|2919.21|2916.91|2916.91|0
1618483800000|2021-04-15 10:50:00|2917.86|2917.86|2920.77|2920.77|2920.82|2920.82|2917.86|2917.86|0
1618484100000|2021-04-15 10:55:00|2920.82|2920.82|2919.11|2919.11|2921.93|2921.93|2919.11|2919.11|0
1618484400000|2021-04-15 11:00:00|2919.07|2919.07|2913.64|2913.64|2919.07|2919.07|2913.64|2913.64|0
1618484700000|2021-04-15 11:05:00|2913.6|2913.6|2907.88|2907.88|2913.75|2913.75|2907.88|2907.88|0
1618485000000|2021-04-15 11:10:00|2907.32|2907.32|2902.96|2902.96|2907.99|2907.99|2902.66|2902.66|0
1618485300000|2021-04-15 11:15:00|2902.9|2902.9|2899.43|2899.43|2903.58|2903.58|2898.88|2898.88|0
1618485600000|2021-04-15 11:20:00|2899.44|2899.44|2893.88|2893.88|2899.55|2899.55|2892.15|2892.15|0
1618485900000|2021-04-15 11:25:00|2893.27|2893.27|2895.43|2895.43|2896.29|2896.29|2891.02|2891.02|0
1618486200000|2021-04-15 11:30:00|2895.26|2895.26|2895.16|2895.16|2895.86|2895.86|2893.18|2893.18|0
1618486500000|2021-04-15 11:35:00|2894.82|2894.82|2897.12|2897.12|2897.18|2897.18|2894.54|2894.54|0
1618486800000|2021-04-15 11:40:00|2897.01|2897.01|2896.21|2896.21|2897.91|2897.91|2894.45|2894.45|0
1618487100000|2021-04-15 11:45:00|2895.29|2895.29|2898.29|2898.29|2898.33|2898.33|2893.91|2893.91|0
1618487400000|2021-04-15 11:50:00|2898.46|2898.46|2898.46|2898.46|2899.83|2899.83|2897.97|2897.97|0
1618487700000|2021-04-15 11:55:00|2898.53|2898.53|2899.49|2899.49|2899.49|2899.49|2897.4|2897.4|0
1618488000000|2021-04-15 12:00:00|2899.69|2899.69|2899.94|2899.94|2900.61|2900.61|2898.56|2898.56|0
1618488300000|2021-04-15 12:05:00|2899.9|2899.9|2901.07|2901.07|2901.07|2901.07|2897.98|2897.98|0
1618488600000|2021-04-15 12:10:00|2901.24|2901.24|2900.51|2900.51|2901.76|2901.76|2899.74|2899.74|0
1618488900000|2021-04-15 12:15:00|2900.69|2900.69|2904.27|2904.27|2904.49|2904.49|2900.64|2900.64|0
1618489200000|2021-04-15 12:20:00|2904.23|2904.23|2905.55|2905.55|2905.82|2905.82|2903.45|2903.45|0
1618489500000|2021-04-15 12:25:00|2905.61|2905.61|2907.62|2907.62|2907.89|2907.89|2904.52|2904.52|0
1618489800000|2021-04-15 12:30:00|2907.95|2907.95|2906.44|2906.44|2909.46|2909.46|2906.17|2906.17|0
1618490100000|2021-04-15 12:35:00|2906.6|2906.6|2906.11|2906.11|2906.82|2906.82|2903.96|2903.96|0
1618490400000|2021-04-15 12:40:00|2906.23|2906.23|2906.51|2906.51|2908|2908|2906.23|2906.23|0
1618490700000|2021-04-15 12:45:00|2906.57|2906.57|2910.29|2910.29|2910.29|2910.29|2905.79|2905.79|0
1618491000000|2021-04-15 12:50:00|2910.32|2910.32|2908.32|2908.32|2910.68|2910.68|2907.53|2907.53|0
1618491300000|2021-04-15 12:55:00|2908.6|2908.6|2908.08|2908.08|2909.31|2909.31|2907.7|2907.7|0
1618491600000|2021-04-15 13:00:00|2908.02|2908.02|2908.38|2908.38|2908.38|2908.38|2906.35|2906.35|0
1618491900000|2021-04-15 13:05:00|2908.55|2908.55|2911.47|2911.47|2911.47|2911.47|2908.55|2908.55|0
1618492200000|2021-04-15 13:10:00|2911.41|2911.41|2911.42|2911.42|2912.98|2912.98|2910.98|2910.98|0
1618492500000|2021-04-15 13:15:00|2911.48|2911.48|2910.12|2910.12|2911.96|2911.96|2909.86|2909.86|0
1618492800000|2021-04-15 13:20:00|2910.18|2910.18|2908.69|2908.69|2910.68|2910.68|2908.13|2908.13|0
1618493100000|2021-04-15 13:25:00|2908.84|2908.84|2910.74|2910.74|2911.3|2911.3|2908.84|2908.84|0
1618493400000|2021-04-15 13:30:00|2910.57|2910.57|2900.71|2900.71|2911.38|2911.38|2900.71|2900.71|0
1618493700000|2021-04-15 13:35:00|2900.7|2900.7|2901.02|2901.02|2904.06|2904.06|2899.46|2899.46|0
1618494000000|2021-04-15 13:40:00|2900.96|2900.96|2893.46|2893.46|2900.96|2900.96|2893.46|2893.46|0
1618494300000|2021-04-15 13:45:00|2893.38|2893.38|2891.61|2891.61|2895.98|2895.98|2891.6|2891.6|0
1618494600000|2021-04-15 13:50:00|2891.78|2891.78|2889.38|2889.38|2891.83|2891.83|2889.38|2889.38|0
1618494900000|2021-04-15 13:55:00|2889.32|2889.32|2893.64|2893.64|2893.65|2893.65|2887.53|2887.53|0
1618495200000|2021-04-15 14:00:00|2893.69|2893.69|2889.34|2889.34|2893.98|2893.98|2889.34|2889.34|0
1618495500000|2021-04-15 14:05:00|2889.01|2889.01|2886.12|2886.12|2889.08|2889.08|2883.8|2883.8|0
1618495800000|2021-04-15 14:10:00|2886.01|2886.01|2884.87|2884.87|2887.41|2887.41|2884.48|2884.48|0
1618496100000|2021-04-15 14:15:00|2884.86|2884.86|2881.35|2881.35|2885.02|2885.02|2880.9|2880.9|0
1618496400000|2021-04-15 14:20:00|2881.52|2881.52|2882.86|2882.86|2883.76|2883.76|2880.89|2880.89|0
1618496700000|2021-04-15 14:25:00|2882.87|2882.87|2882.12|2882.12|2884.13|2884.13|2881.78|2881.78|0
1618497000000|2021-04-15 14:30:00|2882.18|2882.18|2883.44|2883.44|2885.99|2885.99|2881.8|2881.8|0
1618497300000|2021-04-15 14:35:00|2883.43|2883.43|2880|2880|2883.43|2883.43|2879.66|2879.66|0
1618497600000|2021-04-15 14:40:00|2880.01|2880.01|2880.71|2880.71|2882.64|2882.64|2879.61|2879.61|0
1618497900000|2021-04-15 14:45:00|2880.88|2880.88|2884.36|2884.36|2884.36|2884.36|2880.45|2880.45|0
1618498200000|2021-04-15 14:50:00|2884.53|2884.53|2884.39|2884.39|2886.1|2886.1|2883.81|2883.81|0
1618498500000|2021-04-15 14:55:00|2884.28|2884.28|2880.86|2880.86|2884.43|2884.43|2880.81|2880.81|0
1618498800000|2021-04-15 15:00:00|2880.81|2880.81|2880.08|2880.08|2883.08|2883.08|2880|2880|0
1618499100000|2021-04-15 15:05:00|2880.24|2880.24|2881.32|2881.32|2882.7|2882.7|2879.95|2879.95|0
1618499400000|2021-04-15 15:10:00|2881.43|2881.43|2877.32|2877.32|2881.43|2881.43|2877.27|2877.27|0
1618499700000|2021-04-15 15:15:00|2877.49|2877.49|2879.3|2879.3|2879.77|2879.77|2876.84|2876.84|0
1618500000000|2021-04-15 15:20:00|2879.26|2879.26|2878.15|2878.15|2879.26|2879.26|2876.63|2876.63|0
1618500300000|2021-04-15 15:25:00|2877.98|2877.98|2879.02|2879.02|2879.14|2879.14|2875.99|2875.99|0
1618557300000|2021-04-16 07:15:00|2907.06|2907.06|2911.63|2911.63|2911.96|2911.96|2906.87|2906.87|0
1618557600000|2021-04-16 07:20:00|2911.68|2911.68|2912.6|2912.6|2915.08|2915.08|2911.18|2911.18|0
1618557900000|2021-04-16 07:25:00|2912.31|2912.31|2908.85|2908.85|2912.82|2912.82|2908.72|2908.72|0
1618558200000|2021-04-16 07:30:00|2908.91|2908.91|2912.88|2912.88|2912.88|2912.88|2907.27|2907.27|0
1618558500000|2021-04-16 07:35:00|2912.9|2912.9|2915.97|2915.97|2915.97|2915.97|2912.73|2912.73|0
1618558800000|2021-04-16 07:40:00|2915.8|2915.8|2914.47|2914.47|2915.8|2915.8|2913.52|2913.52|0
1618559100000|2021-04-16 07:45:00|2914.41|2914.41|2912.2|2912.2|2914.65|2914.65|2912.2|2912.2|0
1618559400000|2021-04-16 07:50:00|2912.26|2912.26|2910.83|2910.83|2912.95|2912.95|2908.24|2908.24|0
1618559700000|2021-04-16 07:55:00|2910.78|2910.78|2903.96|2903.96|2911.18|2911.18|2902.03|2902.03|0
1618560000000|2021-04-16 08:00:00|2904.46|2904.46|2899.8|2899.8|2905.62|2905.62|2899.21|2899.21|0
1618560300000|2021-04-16 08:05:00|2899.74|2899.74|2902.42|2902.42|2902.56|2902.56|2899.34|2899.34|0
1618560600000|2021-04-16 08:10:00|2902.53|2902.53|2906.44|2906.44|2906.73|2906.73|2902.53|2902.53|0
1618560900000|2021-04-16 08:15:00|2906.4|2906.4|2904.77|2904.77|2906.85|2906.85|2904.65|2904.65|0
1618561200000|2021-04-16 08:20:00|2904.89|2904.89|2904.9|2904.9|2905.56|2905.56|2901.51|2901.51|0
1618561500000|2021-04-16 08:25:00|2904.96|2904.96|2906.33|2906.33|2906.62|2906.62|2904.87|2904.87|0
1618561800000|2021-04-16 08:30:00|2906.35|2906.35|2908.51|2908.51|2909.07|2909.07|2906.35|2906.35|0
1618562100000|2021-04-16 08:35:00|2908.34|2908.34|2912.01|2912.01|2912.01|2912.01|2907.37|2907.37|0
1618562400000|2021-04-16 08:40:00|2912.22|2912.22|2912.78|2912.78|2913.4|2913.4|2911.55|2911.55|0
1618562700000|2021-04-16 08:45:00|2912.89|2912.89|2912.77|2912.77|2913.4|2913.4|2912.09|2912.09|0
1618563000000|2021-04-16 08:50:00|2912.94|2912.94|2914.33|2914.33|2915.06|2915.06|2912.94|2912.94|0
1618563300000|2021-04-16 08:55:00|2914.38|2914.38|2915.39|2915.39|2915.39|2915.39|2913.11|2913.11|0
1618563600000|2021-04-16 09:00:00|2915.28|2915.28|2910.46|2910.46|2915.44|2915.44|2909.74|2909.74|0
1618563900000|2021-04-16 09:05:00|2910.63|2910.63|2912.13|2912.13|2912.13|2912.13|2909.17|2909.17|0
1618564200000|2021-04-16 09:10:00|2912.1|2912.1|2912.31|2912.31|2912.4|2912.4|2912.1|2912.1|0
1618564500000|2021-04-16 09:15:00|2912.53|2912.53|2920.88|2920.88|2921.28|2921.28|2912.42|2912.42|0
1618564800000|2021-04-16 09:20:00|2920.71|2920.71|2923.74|2923.74|2923.74|2923.74|2920.49|2920.49|0
1618565100000|2021-04-16 09:25:00|2923.41|2923.41|2924.41|2924.41|2924.53|2924.53|2922.12|2922.12|0
1618565400000|2021-04-16 09:30:00|2924.47|2924.47|2928.24|2928.24|2928.46|2928.46|2924.41|2924.41|0
1618565700000|2021-04-16 09:35:00|2928.31|2928.31|2927.88|2927.88|2929.57|2929.57|2926.86|2926.86|0
1618566000000|2021-04-16 09:40:00|2927.71|2927.71|2928.74|2928.74|2930.09|2930.09|2926.65|2926.65|0
1618566300000|2021-04-16 09:45:00|2928.75|2928.75|2930.32|2930.32|2930.44|2930.44|2928.41|2928.41|0
1618566600000|2021-04-16 09:50:00|2931.13|2931.13|2926.16|2926.16|2933.45|2933.45|2925.35|2925.35|0
1618566900000|2021-04-16 09:55:00|2926.22|2926.22|2926.44|2926.44|2928.09|2928.09|2924.56|2924.56|0
1618567200000|2021-04-16 10:00:00|2926.82|2926.82|2923.9|2923.9|2927.05|2927.05|2923.37|2923.37|0
1618567500000|2021-04-16 10:05:00|2923.96|2923.96|2925.28|2925.28|2925.73|2925.73|2923.96|2923.96|0
1618567800000|2021-04-16 10:10:00|2924.94|2924.94|2929.16|2929.16|2929.23|2929.23|2924.28|2924.28|0
1618568100000|2021-04-16 10:15:00|2928.99|2928.99|2928.46|2928.46|2929.39|2929.39|2927.14|2927.14|0
1618568400000|2021-04-16 10:20:00|2928.5|2928.5|2929.72|2929.72|2931.21|2931.21|2928.5|2928.5|0
1618568700000|2021-04-16 10:25:00|2929.78|2929.78|2930.44|2930.44|2931.19|2931.19|2929.52|2929.52|0
1618569000000|2021-04-16 10:30:00|2930.49|2930.49|2927.36|2927.36|2930.93|2930.93|2927.17|2927.17|0
1618569300000|2021-04-16 10:35:00|2927.41|2927.41|2926.36|2926.36|2928|2928|2925.74|2925.74|0
1618569600000|2021-04-16 10:40:00|2926.3|2926.3|2921.87|2921.87|2926.33|2926.33|2921.62|2921.62|0
1618569900000|2021-04-16 10:45:00|2921.82|2921.82|2920.27|2920.27|2922.54|2922.54|2919.93|2919.93|0
1618570200000|2021-04-16 10:50:00|2920.11|2920.11|2919.84|2919.84|2920.75|2920.75|2919.39|2919.39|0
1618570500000|2021-04-16 10:55:00|2919.89|2919.89|2916.79|2916.79|2919.89|2919.89|2916.79|2916.79|0
1618570800000|2021-04-16 11:00:00|2916.63|2916.63|2915.99|2915.99|2917.1|2917.1|2915.62|2915.62|0
1618571100000|2021-04-16 11:05:00|2916|2916|2917.45|2917.45|2917.45|2917.45|2915.15|2915.15|0
1618571400000|2021-04-16 11:10:00|2917.7|2917.7|2916.59|2916.59|2917.87|2917.87|2916.11|2916.11|0
1618571700000|2021-04-16 11:15:00|2916.7|2916.7|2920.61|2920.61|2921.03|2921.03|2916.67|2916.67|0
1618572000000|2021-04-16 11:20:00|2920.55|2920.55|2916.67|2916.67|2920.55|2920.55|2916.67|2916.67|0
1618572300000|2021-04-16 11:25:00|2916.64|2916.64|2915.98|2915.98|2916.81|2916.81|2915.22|2915.22|0
1618572600000|2021-04-16 11:30:00|2916.03|2916.03|2917.3|2917.3|2918|2918|2915.92|2915.92|0
1618572900000|2021-04-16 11:35:00|2917.35|2917.35|2919.08|2919.08|2919.48|2919.48|2916.73|2916.73|0
1618573200000|2021-04-16 11:40:00|2918.95|2918.95|2918.16|2918.16|2919.23|2919.23|2917.93|2917.93|0
1618573500000|2021-04-16 11:45:00|2918.27|2918.27|2917.68|2917.68|2918.27|2918.27|2916.86|2916.86|0
1618573800000|2021-04-16 11:50:00|2917.51|2917.51|2918.75|2918.75|2918.84|2918.84|2917.46|2917.46|0
1618574100000|2021-04-16 11:55:00|2918.76|2918.76|2920.29|2920.29|2920.29|2920.29|2918.4|2918.4|0
1618574400000|2021-04-16 12:00:00|2920.4|2920.4|2920.31|2920.31|2921|2921|2919.63|2919.63|0
1618574700000|2021-04-16 12:05:00|2920.36|2920.36|2918.38|2918.38|2920.58|2920.58|2918.38|2918.38|0
1618575000000|2021-04-16 12:10:00|2918.32|2918.32|2919.8|2919.8|2920.22|2920.22|2918.22|2918.22|0
1618575300000|2021-04-16 12:15:00|2919.82|2919.82|2919.68|2919.68|2919.82|2919.82|2918.56|2918.56|0
1618575600000|2021-04-16 12:20:00|2919.56|2919.56|2918.4|2918.4|2919.56|2919.56|2918.24|2918.24|0
1618575900000|2021-04-16 12:25:00|2918.45|2918.45|2919.76|2919.76|2919.76|2919.76|2918.34|2918.34|0
1618576200000|2021-04-16 12:30:00|2919.73|2919.73|2919.47|2919.47|2919.73|2919.73|2918.4|2918.4|0
1618576500000|2021-04-16 12:35:00|2919.51|2919.51|2919.12|2919.12|2919.94|2919.94|2918.49|2918.49|0
1618576800000|2021-04-16 12:40:00|2919.18|2919.18|2919.59|2919.59|2920.38|2920.38|2919.18|2919.18|0
1618577100000|2021-04-16 12:45:00|2919.76|2919.76|2919.89|2919.89|2920.54|2920.54|2919.02|2919.02|0
1618577400000|2021-04-16 12:50:00|2919.68|2919.68|2920.29|2920.29|2920.49|2920.49|2918.94|2918.94|0
1618577700000|2021-04-16 12:55:00|2919.97|2919.97|2922.85|2922.85|2922.85|2922.85|2919.97|2919.97|0
1618578000000|2021-04-16 13:00:00|2922.68|2922.68|2921.45|2921.45|2922.68|2922.68|2920.17|2920.17|0
1618578300000|2021-04-16 13:05:00|2921.51|2921.51|2920.91|2920.91|2922.05|2922.05|2920.58|2920.58|0
1618578600000|2021-04-16 13:10:00|2920.58|2920.58|2919.3|2919.3|2920.68|2920.68|2918.96|2918.96|0
1618578900000|2021-04-16 13:15:00|2919.25|2919.25|2919|2919|2920.46|2920.46|2919|2919|0
1618579200000|2021-04-16 13:20:00|2919.06|2919.06|2919.3|2919.3|2920.14|2920.14|2918.43|2918.43|0
1618579500000|2021-04-16 13:25:00|2919.28|2919.28|2920.85|2920.85|2921.36|2921.36|2918.73|2918.73|0
1618579800000|2021-04-16 13:30:00|2921.02|2921.02|2928.08|2928.08|2930.18|2930.18|2921.02|2921.02|0
1618580100000|2021-04-16 13:35:00|2928.02|2928.02|2923.17|2923.17|2929.67|2929.67|2923.17|2923.17|0
1618580400000|2021-04-16 13:40:00|2923.11|2923.11|2922.23|2922.23|2923.46|2923.46|2921.41|2921.41|0
1618580700000|2021-04-16 13:45:00|2922.29|2922.29|2920.76|2920.76|2925.6|2925.6|2920.5|2920.5|0
1618581000000|2021-04-16 13:50:00|2920.93|2920.93|2920.59|2920.59|2920.99|2920.99|2917.26|2917.26|0
1618581300000|2021-04-16 13:55:00|2920.54|2920.54|2920.72|2920.72|2922.32|2922.32|2919.42|2919.42|0
1618581600000|2021-04-16 14:00:00|2920.39|2920.39|2923.01|2923.01|2923.01|2923.01|2918.89|2918.89|0
1618581900000|2021-04-16 14:05:00|2923.06|2923.06|2923.56|2923.56|2924.11|2924.11|2922.47|2922.47|0
1618582200000|2021-04-16 14:10:00|2923.73|2923.73|2921.32|2921.32|2924.34|2924.34|2921.31|2921.31|0
1618582500000|2021-04-16 14:15:00|2921.37|2921.37|2923.17|2923.17|2923.41|2923.41|2919.26|2919.26|0
1618582800000|2021-04-16 14:20:00|2923.18|2923.18|2921.94|2921.94|2923.32|2923.32|2921.43|2921.43|0
1618583100000|2021-04-16 14:25:00|2921.89|2921.89|2922.19|2922.19|2924.26|2924.26|2921.63|2921.63|0
1618583400000|2021-04-16 14:30:00|2922.31|2922.31|2923.36|2923.36|2926.04|2926.04|2922.31|2922.31|0
1618583700000|2021-04-16 14:35:00|2923.3|2923.3|2927.78|2927.78|2927.85|2927.85|2923.3|2923.3|0
1618584000000|2021-04-16 14:40:00|2928.12|2928.12|2927.96|2927.96|2928.69|2928.69|2926.85|2926.85|0
1618584300000|2021-04-16 14:45:00|2927.91|2927.91|2926.71|2926.71|2927.91|2927.91|2926.48|2926.48|0
1618584600000|2021-04-16 14:50:00|2926.77|2926.77|2926.04|2926.04|2927.03|2927.03|2925.18|2925.18|0
1618584900000|2021-04-16 14:55:00|2926|2926|2923.02|2923.02|2926|2926|2923.02|2923.02|0
1618585200000|2021-04-16 15:00:00|2922.92|2922.92|2923.64|2923.64|2924.82|2924.82|2921.45|2921.45|0
1618585500000|2021-04-16 15:05:00|2923.58|2923.58|2923.81|2923.81|2925.3|2925.3|2923.24|2923.24|0
1618585800000|2021-04-16 15:10:00|2923.78|2923.78|2923.94|2923.94|2924.42|2924.42|2922.68|2922.68|0
1618586100000|2021-04-16 15:15:00|2924.06|2924.06|2921.42|2921.42|2924.06|2924.06|2920.77|2920.77|0
1618586400000|2021-04-16 15:20:00|2921.5|2921.5|2919.95|2919.95|2921.68|2921.68|2919.24|2919.24|0
1618586700000|2021-04-16 15:25:00|2919.91|2919.91|2920.47|2920.47|2921.89|2921.89|2919.51|2919.51|0
1618816500000|2021-04-19 07:15:00|2919.69|2919.69|2915.8|2915.8|2920.41|2920.41|2915.02|2915.02|0
1618816800000|2021-04-19 07:20:00|2915.76|2915.76|2911.21|2911.21|2915.76|2915.76|2908.67|2908.67|0
1618817100000|2021-04-19 07:25:00|2911.27|2911.27|2919.57|2919.57|2920.37|2920.37|2911.15|2911.15|0
1618817400000|2021-04-19 07:30:00|2919.68|2919.68|2919.72|2919.72|2922.32|2922.32|2918.96|2918.96|0
1618817700000|2021-04-19 07:35:00|2919.95|2919.95|2915.46|2915.46|2919.95|2919.95|2913.63|2913.63|0
1618818000000|2021-04-19 07:40:00|2915.57|2915.57|2917.53|2917.53|2917.82|2917.82|2914.04|2914.04|0
1618818300000|2021-04-19 07:45:00|2917.55|2917.55|2919.32|2919.32|2919.43|2919.43|2916.26|2916.26|0
1618818600000|2021-04-19 07:50:00|2919.28|2919.28|2926.45|2926.45|2926.51|2926.51|2918.95|2918.95|0
1618818900000|2021-04-19 07:55:00|2926.5|2926.5|2921.61|2921.61|2926.5|2926.5|2921.33|2921.33|0
1618819200000|2021-04-19 08:00:00|2921.56|2921.56|2921.95|2921.95|2922.6|2922.6|2921.24|2921.24|0
1618819500000|2021-04-19 08:05:00|2922.12|2922.12|2926.26|2926.26|2927.52|2927.52|2921.75|2921.75|0
1618819800000|2021-04-19 08:10:00|2926.34|2926.34|2925.93|2925.93|2927.89|2927.89|2924.51|2924.51|0
1618820100000|2021-04-19 08:15:00|2925.59|2925.59|2923.03|2923.03|2925.59|2925.59|2923|2923|0
1618820400000|2021-04-19 08:20:00|2922.87|2922.87|2925.82|2925.82|2925.82|2925.82|2921.91|2921.91|0
1618820700000|2021-04-19 08:25:00|2925.65|2925.65|2923.06|2923.06|2926.75|2926.75|2922.73|2922.73|0
1618821000000|2021-04-19 08:30:00|2922.55|2922.55|2920.89|2920.89|2923.09|2923.09|2919.39|2919.39|0
1618821300000|2021-04-19 08:35:00|2920.67|2920.67|2923.07|2923.07|2923.07|2923.07|2918.99|2918.99|0
1618821600000|2021-04-19 08:40:00|2923.13|2923.13|2924.83|2924.83|2925.16|2925.16|2923.13|2923.13|0
1618821900000|2021-04-19 08:45:00|2924.6|2924.6|2924.4|2924.4|2925.07|2925.07|2923.41|2923.41|0
1618822200000|2021-04-19 08:50:00|2924.46|2924.46|2924.5|2924.5|2926.56|2926.56|2924.21|2924.21|0
1618822500000|2021-04-19 08:55:00|2924.45|2924.45|2922.49|2922.49|2924.65|2924.65|2922.07|2922.07|0
1618822800000|2021-04-19 09:00:00|2922.45|2922.45|2921.07|2921.07|2922.45|2922.45|2920.07|2920.07|0
1618823100000|2021-04-19 09:05:00|2921.03|2921.03|2917.24|2917.24|2921.03|2921.03|2917.24|2917.24|0
1618823400000|2021-04-19 09:10:00|2917.3|2917.3|2918.15|2918.15|2918.91|2918.91|2917.3|2917.3|0
1618823700000|2021-04-19 09:15:00|2918.11|2918.11|2917.11|2917.11|2918.11|2918.11|2916.91|2916.91|0
1618824000000|2021-04-19 09:20:00|2917.05|2917.05|2916.64|2916.64|2917.11|2917.11|2914.26|2914.26|0
1618824300000|2021-04-19 09:25:00|2916.58|2916.58|2914.58|2914.58|2916.83|2916.83|2913.89|2913.89|0
1618824600000|2021-04-19 09:30:00|2914.62|2914.62|2915.39|2915.39|2916.51|2916.51|2914.62|2914.62|0
1618824900000|2021-04-19 09:35:00|2915.22|2915.22|2912.6|2912.6|2915.22|2915.22|2912.54|2912.54|0
1618825200000|2021-04-19 09:40:00|2912.68|2912.68|2914.14|2914.14|2914.57|2914.57|2912.64|2912.64|0
1618825500000|2021-04-19 09:45:00|2914.47|2914.47|2914.63|2914.63|2915.79|2915.79|2914.26|2914.26|0
1618825800000|2021-04-19 09:50:00|2914.59|2914.59|2916.05|2916.05|2916.05|2916.05|2914.46|2914.46|0
1618826100000|2021-04-19 09:55:00|2916.22|2916.22|2917.51|2917.51|2917.51|2917.51|2916.15|2916.15|0
1618826400000|2021-04-19 10:00:00|2917.59|2917.59|2919.86|2919.86|2920.95|2920.95|2917.59|2917.59|0
1618826700000|2021-04-19 10:05:00|2920.02|2920.02|2921.3|2921.3|2921.3|2921.3|2919.58|2919.58|0
1618827000000|2021-04-19 10:10:00|2921.97|2921.97|2923.04|2923.04|2923.06|2923.06|2921.66|2921.66|0
1618827300000|2021-04-19 10:15:00|2922.81|2922.81|2923.61|2923.61|2924.22|2924.22|2922.81|2922.81|0
1618827600000|2021-04-19 10:20:00|2923.95|2923.95|2923.37|2923.37|2924.24|2924.24|2921.52|2921.52|0
1618827900000|2021-04-19 10:25:00|2923.42|2923.42|2922.72|2922.72|2923.99|2923.99|2921.82|2921.82|0
1618828200000|2021-04-19 10:30:00|2922.61|2922.61|2923.45|2923.45|2923.45|2923.45|2922.34|2922.34|0
1618828500000|2021-04-19 10:35:00|2923.51|2923.51|2923.24|2923.24|2923.7|2923.7|2922.72|2922.72|0
1618828800000|2021-04-19 10:40:00|2923.52|2923.52|2923|2923|2923.58|2923.58|2921.03|2921.03|0
1618829100000|2021-04-19 10:45:00|2923.03|2923.03|2918.99|2918.99|2923.34|2923.34|2918.83|2918.83|0
1618829400000|2021-04-19 10:50:00|2919.1|2919.1|2922.55|2922.55|2922.72|2922.72|2919.1|2919.1|0
1618829700000|2021-04-19 10:55:00|2922.71|2922.71|2927.1|2927.1|2927.1|2927.1|2922.71|2922.71|0
1618830000000|2021-04-19 11:00:00|2926.41|2926.41|2927.98|2927.98|2927.98|2927.98|2923.36|2923.36|0
1618830300000|2021-04-19 11:05:00|2928.03|2928.03|2932.6|2932.6|2932.66|2932.66|2928.03|2928.03|0
1618830600000|2021-04-19 11:10:00|2931.95|2931.95|2935.71|2935.71|2936.05|2936.05|2931.14|2931.14|0
1618830900000|2021-04-19 11:15:00|2935.87|2935.87|2936.77|2936.77|2937.79|2937.79|2934.54|2934.54|0
1618831200000|2021-04-19 11:20:00|2936.6|2936.6|2935.57|2935.57|2938.98|2938.98|2935.41|2935.41|0
1618831500000|2021-04-19 11:25:00|2935.68|2935.68|2933.43|2933.43|2936.12|2936.12|2933.37|2933.37|0
1618831800000|2021-04-19 11:30:00|2933.37|2933.37|2932.65|2932.65|2935.72|2935.72|2932.37|2932.37|0
1618832100000|2021-04-19 11:35:00|2932.16|2932.16|2933.73|2933.73|2934.23|2934.23|2931.81|2931.81|0
1618832400000|2021-04-19 11:40:00|2933.79|2933.79|2931.72|2931.72|2934.03|2934.03|2931.29|2931.29|0
1618832700000|2021-04-19 11:45:00|2931.89|2931.89|2932.92|2932.92|2933.37|2933.37|2930.49|2930.49|0
1618833000000|2021-04-19 11:50:00|2932.86|2932.86|2932.3|2932.3|2933.31|2933.31|2930.94|2930.94|0
1618833300000|2021-04-19 11:55:00|2932.46|2932.46|2932.98|2932.98|2933.28|2933.28|2931.37|2931.37|0
1618833600000|2021-04-19 12:00:00|2932.99|2932.99|2936.24|2936.24|2936.24|2936.24|2932.51|2932.51|0
1618833900000|2021-04-19 12:05:00|2936.41|2936.41|2934.48|2934.48|2937.03|2937.03|2933.66|2933.66|0
1618834200000|2021-04-19 12:10:00|2934.42|2934.42|2934.71|2934.71|2936.47|2936.47|2934.31|2934.31|0
1618834500000|2021-04-19 12:15:00|2935.04|2935.04|2934.74|2934.74|2936.36|2936.36|2933.19|2933.19|0
1618834800000|2021-04-19 12:20:00|2934.51|2934.51|2935.15|2935.15|2936.19|2936.19|2932.43|2932.43|0
1618835100000|2021-04-19 12:25:00|2934.98|2934.98|2935.88|2935.88|2936.39|2936.39|2934.81|2934.81|0
1618835400000|2021-04-19 12:30:00|2935.86|2935.86|2934.04|2934.04|2936.21|2936.21|2933.82|2933.82|0
1618835700000|2021-04-19 12:35:00|2933.98|2933.98|2932.71|2932.71|2936.76|2936.76|2932.71|2932.71|0
1618836000000|2021-04-19 12:40:00|2932.88|2932.88|2936.46|2936.46|2938.3|2938.3|2932.88|2932.88|0
1618836300000|2021-04-19 12:45:00|2936.4|2936.4|2936.51|2936.51|2937.29|2937.29|2935.47|2935.47|0
1618836600000|2021-04-19 12:50:00|2936.44|2936.44|2936.09|2936.09|2937.22|2937.22|2934.83|2934.83|0
1618836900000|2021-04-19 12:55:00|2936.15|2936.15|2936.26|2936.26|2938.31|2938.31|2936.15|2936.15|0
1618837200000|2021-04-19 13:00:00|2936.43|2936.43|2934.65|2934.65|2936.82|2936.82|2933.27|2933.27|0
1618837500000|2021-04-19 13:05:00|2934.6|2934.6|2931.95|2931.95|2934.7|2934.7|2931.95|2931.95|0
1618837800000|2021-04-19 13:10:00|2931.99|2931.99|2934.88|2934.88|2935.03|2935.03|2931.48|2931.48|0
1618838100000|2021-04-19 13:15:00|2934.93|2934.93|2933.32|2933.32|2935.26|2935.26|2933.12|2933.12|0
1618838400000|2021-04-19 13:20:00|2933.26|2933.26|2934.22|2934.22|2934.6|2934.6|2932.46|2932.46|0
1618838700000|2021-04-19 13:25:00|2933.88|2933.88|2931.19|2931.19|2933.88|2933.88|2930.14|2930.14|0
1618839000000|2021-04-19 13:30:00|2930.97|2930.97|2927.06|2927.06|2933.96|2933.96|2927.06|2927.06|0
1618839300000|2021-04-19 13:35:00|2926.95|2926.95|2932.54|2932.54|2932.54|2932.54|2925.33|2925.33|0
1618839600000|2021-04-19 13:40:00|2932.1|2932.1|2933.47|2933.47|2934.55|2934.55|2931.21|2931.21|0
1618839900000|2021-04-19 13:45:00|2933.59|2933.59|2936.22|2936.22|2936.7|2936.7|2933.44|2933.44|0
1618840200000|2021-04-19 13:50:00|2936.11|2936.11|2934.73|2934.73|2936.72|2936.72|2934.26|2934.26|0
1618840500000|2021-04-19 13:55:00|2934.56|2934.56|2931.15|2931.15|2935.67|2935.67|2931.15|2931.15|0
1618840800000|2021-04-19 14:00:00|2930.99|2930.99|2925.79|2925.79|2931.06|2931.06|2924.37|2924.37|0
1618841100000|2021-04-19 14:05:00|2925.74|2925.74|2923.84|2923.84|2926.25|2926.25|2923.02|2923.02|0
1618841400000|2021-04-19 14:10:00|2923.67|2923.67|2924.57|2924.57|2924.72|2924.72|2921.25|2921.25|0
1618841700000|2021-04-19 14:15:00|2924.65|2924.65|2926.57|2926.57|2927.41|2927.41|2923.76|2923.76|0
1618842000000|2021-04-19 14:20:00|2926.46|2926.46|2928.03|2928.03|2929.45|2929.45|2925.16|2925.16|0
1618842300000|2021-04-19 14:25:00|2927.87|2927.87|2928.96|2928.96|2929.93|2929.93|2927.1|2927.1|0
1618842600000|2021-04-19 14:30:00|2929.07|2929.07|2928.63|2928.63|2931.09|2931.09|2928.63|2928.63|0
1618842900000|2021-04-19 14:35:00|2928.61|2928.61|2931.08|2931.08|2932.38|2932.38|2928.61|2928.61|0
1618843200000|2021-04-19 14:40:00|2931.19|2931.19|2923.96|2923.96|2931.19|2931.19|2923.65|2923.65|0
1618843500000|2021-04-19 14:45:00|2924.13|2924.13|2919.99|2919.99|2924.13|2924.13|2917.76|2917.76|0
1618843800000|2021-04-19 14:50:00|2919.93|2919.93|2919.48|2919.48|2919.93|2919.93|2916.4|2916.4|0
1618844100000|2021-04-19 14:55:00|2919.31|2919.31|2915.85|2915.85|2919.73|2919.73|2915.85|2915.85|0
1618844400000|2021-04-19 15:00:00|2915.96|2915.96|2917.16|2917.16|2918.18|2918.18|2915.22|2915.22|0
1618844700000|2021-04-19 15:05:00|2917.2|2917.2|2916.07|2916.07|2917.2|2917.2|2915.2|2915.2|0
1618845000000|2021-04-19 15:10:00|2916.12|2916.12|2917.94|2917.94|2917.96|2917.96|2915.37|2915.37|0
1618845300000|2021-04-19 15:15:00|2917.99|2917.99|2919.8|2919.8|2920.83|2920.83|2917.78|2917.78|0
1618845600000|2021-04-19 15:20:00|2919.96|2919.96|2921.34|2921.34|2921.41|2921.41|2919.52|2919.52|0
1618845900000|2021-04-19 15:25:00|2921.51|2921.51|2924.25|2924.25|2926.52|2926.52|2921.12|2921.12|0
1618902900000|2021-04-20 07:15:00|2914.34|2914.34|2911.63|2911.63|2915.17|2915.17|2911.34|2911.34|0
1618903200000|2021-04-20 07:20:00|2911.58|2911.58|2914.93|2914.93|2915.27|2915.27|2911.38|2911.38|0
1618903500000|2021-04-20 07:25:00|2915.49|2915.49|2915.95|2915.95|2919.14|2919.14|2915.45|2915.45|0
1618903800000|2021-04-20 07:30:00|2916.23|2916.23|2911.18|2911.18|2916.77|2916.77|2910.73|2910.73|0
1618904100000|2021-04-20 07:35:00|2911.13|2911.13|2910.77|2910.77|2913.6|2913.6|2910.66|2910.66|0
1618904400000|2021-04-20 07:40:00|2910.94|2910.94|2908.93|2908.93|2910.94|2910.94|2906.68|2906.68|0
1618904700000|2021-04-20 07:45:00|2908.99|2908.99|2909.13|2909.13|2911.44|2911.44|2907.11|2907.11|0
1618905000000|2021-04-20 07:50:00|2909.24|2909.24|2910.32|2910.32|2910.87|2910.87|2903.91|2903.91|0
1618905300000|2021-04-20 07:55:00|2910.14|2910.14|2899.98|2899.98|2910.43|2910.43|2899.79|2899.79|0
1618905600000|2021-04-20 08:00:00|2899.81|2899.81|2897.13|2897.13|2900.05|2900.05|2894.63|2894.63|0
1618905900000|2021-04-20 08:05:00|2897.52|2897.52|2902.06|2902.06|2902.53|2902.53|2896.76|2896.76|0
1618906200000|2021-04-20 08:10:00|2902.02|2902.02|2900.6|2900.6|2902.02|2902.02|2897.94|2897.94|0
1618906500000|2021-04-20 08:15:00|2900.76|2900.76|2898.32|2898.32|2900.76|2900.76|2897.73|2897.73|0
1618906800000|2021-04-20 08:20:00|2898.38|2898.38|2897.59|2897.59|2899.07|2899.07|2894.89|2894.89|0
1618907100000|2021-04-20 08:25:00|2897.36|2897.36|2894.3|2894.3|2897.36|2897.36|2894.3|2894.3|0
1618907400000|2021-04-20 08:30:00|2894.41|2894.41|2890.86|2890.86|2894.41|2894.41|2890.38|2890.38|0
1618907700000|2021-04-20 08:35:00|2890.83|2890.83|2889.39|2889.39|2892.44|2892.44|2889.39|2889.39|0
1618908000000|2021-04-20 08:40:00|2889.37|2889.37|2887.48|2887.48|2891.49|2891.49|2887.48|2887.48|0
1618908300000|2021-04-20 08:45:00|2887.65|2887.65|2890.73|2890.73|2891.99|2891.99|2887.65|2887.65|0
1618908600000|2021-04-20 08:50:00|2891.06|2891.06|2890.23|2890.23|2891.62|2891.62|2889.18|2889.18|0
1618908900000|2021-04-20 08:55:00|2890.31|2890.31|2894.44|2894.44|2894.46|2894.46|2889.99|2889.99|0
1618909200000|2021-04-20 09:00:00|2894.4|2894.4|2890.34|2890.34|2894.4|2894.4|2890.34|2890.34|0
1618909500000|2021-04-20 09:05:00|2889.18|2889.18|2886.39|2886.39|2889.18|2889.18|2885.37|2885.37|0
1618909800000|2021-04-20 09:10:00|2886.45|2886.45|2889.82|2889.82|2889.82|2889.82|2886.29|2886.29|0
1618910100000|2021-04-20 09:15:00|2889.87|2889.87|2891.67|2891.67|2895.27|2895.27|2889.79|2889.79|0
1618910400000|2021-04-20 09:20:00|2891.62|2891.62|2891.06|2891.06|2893.7|2893.7|2888.79|2888.79|0
1618910700000|2021-04-20 09:25:00|2891.12|2891.12|2887.19|2887.19|2891.12|2891.12|2886.86|2886.86|0
1618911000000|2021-04-20 09:30:00|2887.1|2887.1|2886.87|2886.87|2888.45|2888.45|2885.2|2885.2|0
1618911300000|2021-04-20 09:35:00|2886.92|2886.92|2888.65|2888.65|2888.65|2888.65|2886|2886|0
1618911600000|2021-04-20 09:40:00|2889.15|2889.15|2886.91|2886.91|2889.23|2889.23|2884.28|2884.28|0
1618911900000|2021-04-20 09:45:00|2886.79|2886.79|2882.79|2882.79|2886.87|2886.87|2882.21|2882.21|0
1618912200000|2021-04-20 09:50:00|2882.73|2882.73|2886.58|2886.58|2886.66|2886.66|2882.73|2882.73|0
1618912500000|2021-04-20 09:55:00|2886.73|2886.73|2886.4|2886.4|2887.88|2887.88|2885.47|2885.47|0
1618912800000|2021-04-20 10:00:00|2886.51|2886.51|2886.18|2886.18|2886.91|2886.91|2885.27|2885.27|0
1618913100000|2021-04-20 10:05:00|2886.01|2886.01|2885.06|2885.06|2886.01|2886.01|2882.78|2882.78|0
1618913400000|2021-04-20 10:10:00|2885.1|2885.1|2885.13|2885.13|2885.98|2885.98|2883.39|2883.39|0
1618913700000|2021-04-20 10:15:00|2885.43|2885.43|2883.56|2883.56|2885.53|2885.53|2883.56|2883.56|0
1618914000000|2021-04-20 10:20:00|2883.39|2883.39|2882.46|2882.46|2883.76|2883.76|2881.36|2881.36|0
1618914300000|2021-04-20 10:25:00|2882.41|2882.41|2884.53|2884.53|2884.63|2884.63|2882.41|2882.41|0
1618914600000|2021-04-20 10:30:00|2884.58|2884.58|2881.12|2881.12|2885.74|2885.74|2881.12|2881.12|0
1618914900000|2021-04-20 10:35:00|2880.96|2880.96|2880.99|2880.99|2881.41|2881.41|2879.41|2879.41|0
1618915200000|2021-04-20 10:40:00|2880.93|2880.93|2873.83|2873.83|2881.92|2881.92|2873.49|2873.49|0
1618915500000|2021-04-20 10:45:00|2873.94|2873.94|2878.86|2878.86|2878.86|2878.86|2873.78|2873.78|0
1618915800000|2021-04-20 10:50:00|2878.81|2878.81|2877.77|2877.77|2878.81|2878.81|2875.4|2875.4|0
1618916100000|2021-04-20 10:55:00|2878.1|2878.1|2878.96|2878.96|2879.55|2879.55|2878.02|2878.02|0
1618916400000|2021-04-20 11:00:00|2879.02|2879.02|2877.22|2877.22|2879.47|2879.47|2876.68|2876.68|0
1618916700000|2021-04-20 11:05:00|2877.06|2877.06|2877.2|2877.2|2877.55|2877.55|2874.41|2874.41|0
1618917000000|2021-04-20 11:10:00|2877.15|2877.15|2877.88|2877.88|2879.33|2879.33|2877.15|2877.15|0
1618917300000|2021-04-20 11:15:00|2877.93|2877.93|2872.04|2872.04|2878.07|2878.07|2870.98|2870.98|0
1618917600000|2021-04-20 11:20:00|2872.21|2872.21|2872.27|2872.27|2874.3|2874.3|2871.93|2871.93|0
1618917900000|2021-04-20 11:25:00|2872.38|2872.38|2872.56|2872.56|2873.3|2873.3|2870.94|2870.94|0
1618918200000|2021-04-20 11:30:00|2872.72|2872.72|2875.21|2875.21|2875.55|2875.55|2872.28|2872.28|0
1618918500000|2021-04-20 11:35:00|2875.27|2875.27|2878.31|2878.31|2878.31|2878.31|2875.27|2875.27|0
1618918800000|2021-04-20 11:40:00|2878.37|2878.37|2877.7|2877.7|2879.05|2879.05|2877.7|2877.7|0
1618919100000|2021-04-20 11:45:00|2877.76|2877.76|2878.58|2878.58|2879.02|2879.02|2876.85|2876.85|0
1618919400000|2021-04-20 11:50:00|2878.41|2878.41|2878.19|2878.19|2879.14|2879.14|2877.99|2877.99|0
1618919700000|2021-04-20 11:55:00|2878.13|2878.13|2877.8|2877.8|2878.25|2878.25|2877.45|2877.45|0
1618920000000|2021-04-20 12:00:00|2877.77|2877.77|2875.39|2875.39|2878.73|2878.73|2875.08|2875.08|0
1618920300000|2021-04-20 12:05:00|2875.34|2875.34|2873.39|2873.39|2875.34|2875.34|2872.01|2872.01|0
1618920600000|2021-04-20 12:10:00|2873.45|2873.45|2874.36|2874.36|2875.47|2875.47|2873.45|2873.45|0
1618920900000|2021-04-20 12:15:00|2874.53|2874.53|2874.28|2874.28|2875.22|2875.22|2874.01|2874.01|0
1618921200000|2021-04-20 12:20:00|2874.33|2874.33|2872.83|2872.83|2874.85|2874.85|2872.81|2872.81|0
1618921500000|2021-04-20 12:25:00|2872.84|2872.84|2872.52|2872.52|2873.14|2873.14|2870.36|2870.36|0
1618921800000|2021-04-20 12:30:00|2872.58|2872.58|2875.14|2875.14|2875.14|2875.14|2872.2|2872.2|0
1618922100000|2021-04-20 12:35:00|2874.97|2874.97|2872.94|2872.94|2874.97|2874.97|2872.42|2872.42|0
1618922400000|2021-04-20 12:40:00|2872.91|2872.91|2872.53|2872.53|2873.63|2873.63|2871.38|2871.38|0
1618922700000|2021-04-20 12:45:00|2872.47|2872.47|2869.24|2869.24|2872.72|2872.72|2869.24|2869.24|0
1618923000000|2021-04-20 12:50:00|2869.34|2869.34|2872.14|2872.14|2872.25|2872.25|2869.14|2869.14|0
1618923300000|2021-04-20 12:55:00|2872.26|2872.26|2872.16|2872.16|2872.72|2872.72|2871.26|2871.26|0
1618923600000|2021-04-20 13:00:00|2872.22|2872.22|2873.1|2873.1|2873.32|2873.32|2871.11|2871.11|0
1618923900000|2021-04-20 13:05:00|2873.14|2873.14|2873.85|2873.85|2874|2874|2872.29|2872.29|0
1618924200000|2021-04-20 13:10:00|2873.89|2873.89|2872.6|2872.6|2874.33|2874.33|2872.6|2872.6|0
1618924500000|2021-04-20 13:15:00|2872.39|2872.39|2871.03|2871.03|2872.39|2872.39|2870.46|2870.46|0
1618924800000|2021-04-20 13:20:00|2871.08|2871.08|2871.33|2871.33|2871.66|2871.66|2870.45|2870.45|0
1618925100000|2021-04-20 13:25:00|2871.39|2871.39|2871.98|2871.98|2873.19|2873.19|2871.06|2871.06|0
1618925400000|2021-04-20 13:30:00|2872.48|2872.48|2870.41|2870.41|2874.77|2874.77|2868.9|2868.9|0
1618925700000|2021-04-20 13:35:00|2870.53|2870.53|2866.32|2866.32|2870.64|2870.64|2866.32|2866.32|0
1618926000000|2021-04-20 13:40:00|2866.36|2866.36|2860.16|2860.16|2866.67|2866.67|2859.55|2859.55|0
1618926300000|2021-04-20 13:45:00|2860.22|2860.22|2860.08|2860.08|2861.06|2861.06|2856|2856|0
1618926600000|2021-04-20 13:50:00|2860.11|2860.11|2856.35|2856.35|2860.11|2860.11|2852.14|2852.14|0
1618926900000|2021-04-20 13:55:00|2856.52|2856.52|2858.68|2858.68|2861.14|2861.14|2855.06|2855.06|0
1618927200000|2021-04-20 14:00:00|2857.73|2857.73|2856.72|2856.72|2859.75|2859.75|2855.11|2855.11|0
1618927500000|2021-04-20 14:05:00|2856.77|2856.77|2857.99|2857.99|2859.76|2859.76|2856.01|2856.01|0
1618927800000|2021-04-20 14:10:00|2857.93|2857.93|2857.19|2857.19|2860.12|2860.12|2855.51|2855.51|0
1618928100000|2021-04-20 14:15:00|2857.08|2857.08|2861.15|2861.15|2862.44|2862.44|2856.03|2856.03|0
1618928400000|2021-04-20 14:20:00|2861.06|2861.06|2857.14|2857.14|2861.06|2861.06|2855.99|2855.99|0
1618928700000|2021-04-20 14:25:00|2857.08|2857.08|2859.02|2859.02|2860.92|2860.92|2857.08|2857.08|0
1618929000000|2021-04-20 14:30:00|2859.01|2859.01|2851.73|2851.73|2859.01|2859.01|2851.73|2851.73|0
1618929300000|2021-04-20 14:35:00|2851.9|2851.9|2843.26|2843.26|2851.9|2851.9|2843.26|2843.26|0
1618929600000|2021-04-20 14:40:00|2843.09|2843.09|2840.9|2840.9|2843.09|2843.09|2839.78|2839.78|0
1618929900000|2021-04-20 14:45:00|2840.51|2840.51|2841.17|2841.17|2841.89|2841.89|2836.88|2836.88|0
1618930200000|2021-04-20 14:50:00|2840.7|2840.7|2835.26|2835.26|2840.79|2840.79|2833.94|2833.94|0
1618930500000|2021-04-20 14:55:00|2835.43|2835.43|2840.22|2840.22|2841.89|2841.89|2834.82|2834.82|0
1618930800000|2021-04-20 15:00:00|2840.34|2840.34|2840.98|2840.98|2842.7|2842.7|2838.71|2838.71|0
1618931100000|2021-04-20 15:05:00|2841.02|2841.02|2844.09|2844.09|2847.23|2847.23|2840.64|2840.64|0
1618931400000|2021-04-20 15:10:00|2844.05|2844.05|2842.85|2842.85|2844.05|2844.05|2842.23|2842.23|0
1618931700000|2021-04-20 15:15:00|2842.68|2842.68|2839.13|2839.13|2843.58|2843.58|2838.4|2838.4|0
1618932000000|2021-04-20 15:20:00|2839.46|2839.46|2836|2836|2839.55|2839.55|2834.72|2834.72|0
1618932300000|2021-04-20 15:25:00|2836.05|2836.05|2835.53|2835.53|2838.38|2838.38|2834.47|2834.47|0
1618989300000|2021-04-21 07:15:00|2854.64|2854.64|2855.04|2855.04|2859.25|2859.25|2854.64|2854.64|0
1618989600000|2021-04-21 07:20:00|2855.1|2855.1|2855.33|2855.33|2858.22|2858.22|2852.06|2852.06|0
1618989900000|2021-04-21 07:25:00|2855.28|2855.28|2849.92|2849.92|2855.28|2855.28|2849.82|2849.82|0
1618990200000|2021-04-21 07:30:00|2850.15|2850.15|2854.62|2854.62|2856.41|2856.41|2850.04|2850.04|0
1618990500000|2021-04-21 07:35:00|2854.68|2854.68|2856.35|2856.35|2856.82|2856.82|2853.03|2853.03|0
1618990800000|2021-04-21 07:40:00|2856.42|2856.42|2856.84|2856.84|2858.71|2858.71|2855.25|2855.25|0
1618991100000|2021-04-21 07:45:00|2856.67|2856.67|2849.5|2849.5|2856.67|2856.67|2849.17|2849.17|0
1618991400000|2021-04-21 07:50:00|2849.46|2849.46|2854.86|2854.86|2855.52|2855.52|2848.52|2848.52|0
1618991700000|2021-04-21 07:55:00|2855.03|2855.03|2855.92|2855.92|2857.88|2857.88|2854.28|2854.28|0
1618992000000|2021-04-21 08:00:00|2855.88|2855.88|2855.55|2855.55|2857.52|2857.52|2854.72|2854.72|0
1618992300000|2021-04-21 08:05:00|2855.38|2855.38|2852.34|2852.34|2855.38|2855.38|2852.26|2852.26|0
1618992600000|2021-04-21 08:10:00|2852.33|2852.33|2851.66|2851.66|2856.9|2856.9|2851.59|2851.59|0
1618992900000|2021-04-21 08:15:00|2851.83|2851.83|2850.96|2850.96|2852.92|2852.92|2850.51|2850.51|0
1618993200000|2021-04-21 08:20:00|2850.74|2850.74|2847.93|2847.93|2851.28|2851.28|2846.62|2846.62|0
1618993500000|2021-04-21 08:25:00|2847.7|2847.7|2849.4|2849.4|2850.77|2850.77|2847.54|2847.54|0
1618993800000|2021-04-21 08:30:00|2849.24|2849.24|2847.11|2847.11|2849.51|2849.51|2846.77|2846.77|0
1618994100000|2021-04-21 08:35:00|2846.99|2846.99|2847.11|2847.11|2848.53|2848.53|2846.35|2846.35|0
1618994400000|2021-04-21 08:40:00|2847.45|2847.45|2845.13|2845.13|2848.68|2848.68|2845.13|2845.13|0
1618994700000|2021-04-21 08:45:00|2844.97|2844.97|2840.2|2840.2|2844.97|2844.97|2840.2|2840.2|0
1618995000000|2021-04-21 08:50:00|2840.28|2840.28|2842.99|2842.99|2844.65|2844.65|2840.17|2840.17|0
1618995300000|2021-04-21 08:55:00|2843|2843|2844.93|2844.93|2845.65|2845.65|2842.64|2842.64|0
1618995600000|2021-04-21 09:00:00|2845.05|2845.05|2840.23|2840.23|2845.58|2845.58|2840.23|2840.23|0
1618995900000|2021-04-21 09:05:00|2840.06|2840.06|2842.54|2842.54|2842.71|2842.71|2838.09|2838.09|0
1618996200000|2021-04-21 09:10:00|2842.52|2842.52|2841|2841|2842.52|2842.52|2840.75|2840.75|0
1618996500000|2021-04-21 09:15:00|2840.94|2840.94|2839.64|2839.64|2840.98|2840.98|2838.72|2838.72|0
1618996800000|2021-04-21 09:20:00|2839.69|2839.69|2837.89|2837.89|2839.69|2839.69|2836.89|2836.89|0
1618997100000|2021-04-21 09:25:00|2837.78|2837.78|2838.1|2838.1|2839.74|2839.74|2837.14|2837.14|0
1618997400000|2021-04-21 09:30:00|2837.98|2837.98|2839.35|2839.35|2840.27|2840.27|2837.65|2837.65|0
1618997700000|2021-04-21 09:35:00|2839.23|2839.23|2834.79|2834.79|2839.23|2839.23|2833.96|2833.96|0
1618998000000|2021-04-21 09:40:00|2834.78|2834.78|2837.25|2837.25|2838.75|2838.75|2828.66|2828.66|0
1618998300000|2021-04-21 09:45:00|2836.9|2836.9|2831.66|2831.66|2837.24|2837.24|2830.09|2830.09|0
1618998600000|2021-04-21 09:50:00|2831.72|2831.72|2829.84|2829.84|2831.96|2831.96|2829.69|2829.69|0
1618998900000|2021-04-21 09:55:00|2829.67|2829.67|2829.81|2829.81|2832.55|2832.55|2829.29|2829.29|0
1618999200000|2021-04-21 10:00:00|2829.93|2829.93|2829.08|2829.08|2831.02|2831.02|2828.09|2828.09|0
1618999500000|2021-04-21 10:05:00|2829.25|2829.25|2828.02|2828.02|2831.21|2831.21|2827.86|2827.86|0
1618999800000|2021-04-21 10:10:00|2827.86|2827.86|2828.48|2828.48|2828.9|2828.9|2826.87|2826.87|0
1619000100000|2021-04-21 10:15:00|2828.32|2828.32|2823.04|2823.04|2834.06|2834.06|2822.3|2822.3|0
1619000400000|2021-04-21 10:20:00|2823.2|2823.2|2822.92|2822.92|2824.86|2824.86|2822.39|2822.39|0
1619000700000|2021-04-21 10:25:00|2823.25|2823.25|2828.04|2828.04|2828.46|2828.46|2823.25|2823.25|0
1619001000000|2021-04-21 10:30:00|2828.16|2828.16|2832.14|2832.14|2832.43|2832.43|2828.16|2828.16|0
1619001300000|2021-04-21 10:35:00|2831.7|2831.7|2835.67|2835.67|2836.19|2836.19|2831|2831|0
1619001600000|2021-04-21 10:40:00|2835.79|2835.79|2834.63|2834.63|2836.61|2836.61|2834.33|2834.33|0
1619001900000|2021-04-21 10:45:00|2834.91|2834.91|2834.66|2834.66|2835.74|2835.74|2832.86|2832.86|0
1619002200000|2021-04-21 10:50:00|2834.72|2834.72|2834.69|2834.69|2836.93|2836.93|2834.69|2834.69|0
1619002500000|2021-04-21 10:55:00|2834.65|2834.65|2840.96|2840.96|2840.96|2840.96|2834.31|2834.31|0
1619002800000|2021-04-21 11:00:00|2841.07|2841.07|2839.81|2839.81|2841.8|2841.8|2837.99|2837.99|0
1619003100000|2021-04-21 11:05:00|2839.86|2839.86|2835.05|2835.05|2840.09|2840.09|2835.05|2835.05|0
1619003400000|2021-04-21 11:10:00|2835.02|2835.02|2833.97|2833.97|2835.22|2835.22|2833.26|2833.26|0
1619003700000|2021-04-21 11:15:00|2833.99|2833.99|2832.8|2832.8|2834.14|2834.14|2831.4|2831.4|0
1619004000000|2021-04-21 11:20:00|2832.74|2832.74|2831.03|2831.03|2832.74|2832.74|2829.9|2829.9|0
1619004300000|2021-04-21 11:25:00|2831.19|2831.19|2831.49|2831.49|2831.84|2831.84|2829.82|2829.82|0
1619004600000|2021-04-21 11:30:00|2831.44|2831.44|2832.81|2832.81|2833.34|2833.34|2831.21|2831.21|0
1619004900000|2021-04-21 11:35:00|2832.87|2832.87|2831.92|2831.92|2835.34|2835.34|2831.92|2831.92|0
1619005200000|2021-04-21 11:40:00|2831.88|2831.88|2827.49|2827.49|2831.88|2831.88|2827.49|2827.49|0
1619005500000|2021-04-21 11:45:00|2827.32|2827.32|2826.46|2826.46|2828.27|2828.27|2824.99|2824.99|0
1619005800000|2021-04-21 11:50:00|2826.24|2826.24|2825.72|2825.72|2828.34|2828.34|2825.52|2825.52|0
1619006100000|2021-04-21 11:55:00|2825.69|2825.69|2824.45|2824.45|2826.23|2826.23|2823.83|2823.83|0
1619006400000|2021-04-21 12:00:00|2824.62|2824.62|2823.62|2823.62|2825.25|2825.25|2822.23|2822.23|0
1619006700000|2021-04-21 12:05:00|2823.63|2823.63|2821.23|2821.23|2824.16|2824.16|2820.32|2820.32|0
1619007000000|2021-04-21 12:10:00|2821.2|2821.2|2821.73|2821.73|2822.73|2822.73|2820.95|2820.95|0
1619007300000|2021-04-21 12:15:00|2821.84|2821.84|2823|2823|2823.71|2823.71|2821.53|2821.53|0
1619007600000|2021-04-21 12:20:00|2822.96|2822.96|2820.67|2820.67|2823.04|2823.04|2820.26|2820.26|0
1619007900000|2021-04-21 12:25:00|2820.84|2820.84|2821.64|2821.64|2822.42|2822.42|2819.39|2819.39|0
1619008200000|2021-04-21 12:30:00|2821.58|2821.58|2816.02|2816.02|2821.58|2821.58|2814.5|2814.5|0
1619008500000|2021-04-21 12:35:00|2816.08|2816.08|2814.44|2814.44|2816.08|2816.08|2812.72|2812.72|0
1619008800000|2021-04-21 12:40:00|2814.33|2814.33|2812.53|2812.53|2815.35|2815.35|2810.06|2810.06|0
1619009100000|2021-04-21 12:45:00|2812.5|2812.5|2812.58|2812.58|2814.03|2814.03|2811.36|2811.36|0
1619009400000|2021-04-21 12:50:00|2812.41|2812.41|2811.03|2811.03|2813.89|2813.89|2810.14|2810.14|0
1619009700000|2021-04-21 12:55:00|2811.19|2811.19|2810.66|2810.66|2811.5|2811.5|2809.51|2809.51|0
1619010000000|2021-04-21 13:00:00|2810.6|2810.6|2810.8|2810.8|2812.72|2812.72|2810.2|2810.2|0
1619010300000|2021-04-21 13:05:00|2810.95|2810.95|2811.26|2811.26|2812.71|2812.71|2809.67|2809.67|0
1619010600000|2021-04-21 13:10:00|2811.43|2811.43|2809.56|2809.56|2812.33|2812.33|2809.45|2809.45|0
1619010900000|2021-04-21 13:15:00|2809.68|2809.68|2807.98|2807.98|2812.44|2812.44|2807.93|2807.93|0
1619011200000|2021-04-21 13:20:00|2807.93|2807.93|2805.79|2805.79|2811.7|2811.7|2805.73|2805.73|0
1619011500000|2021-04-21 13:25:00|2805.35|2805.35|2809.04|2809.04|2809.14|2809.14|2804.89|2804.89|0
1619011800000|2021-04-21 13:30:00|2809.07|2809.07|2810.38|2810.38|2811.8|2811.8|2802.48|2802.48|0
1619012100000|2021-04-21 13:35:00|2809.88|2809.88|2815.35|2815.35|2815.46|2815.46|2806.64|2806.64|0
1619012400000|2021-04-21 13:40:00|2815.29|2815.29|2820.3|2820.3|2823.14|2823.14|2815.05|2815.05|0
1619012700000|2021-04-21 13:45:00|2820.07|2820.07|2824.08|2824.08|2824.25|2824.25|2817.25|2817.25|0
1619013000000|2021-04-21 13:50:00|2824.14|2824.14|2826.59|2826.59|2826.89|2826.89|2823.69|2823.69|0
1619013300000|2021-04-21 13:55:00|2826.54|2826.54|2822.33|2822.33|2828.36|2828.36|2820.64|2820.64|0
1619013600000|2021-04-21 14:00:00|2822.38|2822.38|2824.4|2824.4|2831.47|2831.47|2822.38|2822.38|0
1619013900000|2021-04-21 14:05:00|2824.57|2824.57|2824.95|2824.95|2828.79|2828.79|2824.09|2824.09|0
1619014200000|2021-04-21 14:10:00|2825.06|2825.06|2831.12|2831.12|2831.86|2831.86|2825.06|2825.06|0
1619014500000|2021-04-21 14:15:00|2831.07|2831.07|2830.83|2830.83|2833.06|2833.06|2827.39|2827.39|0
1619014800000|2021-04-21 14:20:00|2830.94|2830.94|2832.78|2832.78|2833.88|2833.88|2830.85|2830.85|0
1619015100000|2021-04-21 14:25:00|2832.77|2832.77|2828.75|2828.75|2835.45|2835.45|2828.64|2828.64|0
1619015400000|2021-04-21 14:30:00|2828.86|2828.86|2827.79|2827.79|2830.58|2830.58|2827.62|2827.62|0
1619015700000|2021-04-21 14:35:00|2827.85|2827.85|2827.27|2827.27|2829.93|2829.93|2826.97|2826.97|0
1619016000000|2021-04-21 14:40:00|2827.32|2827.32|2828.86|2828.86|2829.76|2829.76|2827.09|2827.09|0
1619016300000|2021-04-21 14:45:00|2828.82|2828.82|2829.7|2829.7|2832.49|2832.49|2828.78|2828.78|0
1619016600000|2021-04-21 14:50:00|2829.53|2829.53|2828.25|2828.25|2830.48|2830.48|2827.81|2827.81|0
1619016900000|2021-04-21 14:55:00|2828.31|2828.31|2829.83|2829.83|2831.57|2831.57|2828.2|2828.2|0
1619017200000|2021-04-21 15:00:00|2829.77|2829.77|2835.53|2835.53|2837.09|2837.09|2829.27|2829.27|0
1619017500000|2021-04-21 15:05:00|2835.64|2835.64|2834.15|2834.15|2837.55|2837.55|2833.6|2833.6|0
1619017800000|2021-04-21 15:10:00|2834.04|2834.04|2833.04|2833.04|2834.93|2834.93|2832.92|2832.92|0
1619018100000|2021-04-21 15:15:00|2833.1|2833.1|2829.24|2829.24|2833.1|2833.1|2829.2|2829.2|0
1619018400000|2021-04-21 15:20:00|2829.28|2829.28|2824.71|2824.71|2829.36|2829.36|2824.22|2824.22|0
1619018700000|2021-04-21 15:25:00|2824.87|2824.87|2829.05|2829.05|2829.05|2829.05|2824.32|2824.32|0
1619075700000|2021-04-22 07:15:00|2827.88|2827.88|2827.27|2827.27|2831.38|2831.38|2824.01|2824.01|0
1619076000000|2021-04-22 07:20:00|2827.16|2827.16|2829.51|2829.51|2829.51|2829.51|2825.9|2825.9|0
1619076300000|2021-04-22 07:25:00|2829.47|2829.47|2832.88|2832.88|2832.88|2832.88|2828.56|2828.56|0
1619076600000|2021-04-22 07:30:00|2833.22|2833.22|2823.11|2823.11|2833.61|2833.61|2820.59|2820.59|0
1619076900000|2021-04-22 07:35:00|2823.15|2823.15|2820.65|2820.65|2824.46|2824.46|2818.96|2818.96|0
1619077200000|2021-04-22 07:40:00|2819.78|2819.78|2819.99|2819.99|2819.99|2819.99|2815.9|2815.9|0
1619077500000|2021-04-22 07:45:00|2819.94|2819.94|2819.43|2819.43|2823.28|2823.28|2819.2|2819.2|0
1619077800000|2021-04-22 07:50:00|2819.38|2819.38|2819.52|2819.52|2820.98|2820.98|2816.9|2816.9|0
1619078100000|2021-04-22 07:55:00|2819.35|2819.35|2819.36|2819.36|2820.94|2820.94|2817.98|2817.98|0
1619078400000|2021-04-22 08:00:00|2818.53|2818.53|2822.68|2822.68|2824.37|2824.37|2817.8|2817.8|0
1619078700000|2021-04-22 08:05:00|2822.63|2822.63|2824.82|2824.82|2824.93|2824.93|2819.76|2819.76|0
1619079000000|2021-04-22 08:10:00|2824.77|2824.77|2824.58|2824.58|2826.27|2826.27|2824.19|2824.19|0
1619079300000|2021-04-22 08:15:00|2824.08|2824.08|2821.76|2821.76|2824.08|2824.08|2820.64|2820.64|0
1619079600000|2021-04-22 08:20:00|2821.82|2821.82|2823.01|2823.01|2823.64|2823.64|2821.72|2821.72|0
1619079900000|2021-04-22 08:25:00|2823.12|2823.12|2823.95|2823.95|2824.34|2824.34|2820.99|2820.99|0
1619080200000|2021-04-22 08:30:00|2823.72|2823.72|2826.36|2826.36|2827.05|2827.05|2823.45|2823.45|0
1619080500000|2021-04-22 08:35:00|2826.3|2826.3|2826.08|2826.08|2827.03|2827.03|2825.18|2825.18|0
1619080800000|2021-04-22 08:40:00|2826.43|2826.43|2823.23|2823.23|2828.2|2828.2|2823.17|2823.17|0
1619081100000|2021-04-22 08:45:00|2823.4|2823.4|2820.36|2820.36|2823.74|2823.74|2820.36|2820.36|0
1619081400000|2021-04-22 08:50:00|2820.25|2820.25|2818.45|2818.45|2820.66|2820.66|2818.29|2818.29|0
1619081700000|2021-04-22 08:55:00|2818.29|2818.29|2817.83|2817.83|2818.29|2818.29|2817.09|2817.09|0
1619082000000|2021-04-22 09:00:00|2818.05|2818.05|2815.11|2815.11|2820|2820|2815.11|2815.11|0
1619082300000|2021-04-22 09:05:00|2815.16|2815.16|2815.13|2815.13|2815.83|2815.83|2814.45|2814.45|0
1619082600000|2021-04-22 09:10:00|2815.36|2815.36|2816.8|2816.8|2817.67|2817.67|2815.36|2815.36|0
1619082900000|2021-04-22 09:15:00|2816.83|2816.83|2815.54|2815.54|2817.36|2817.36|2814.71|2814.71|0
1619083200000|2021-04-22 09:20:00|2815.6|2815.6|2820.23|2820.23|2820.39|2820.39|2814.09|2814.09|0
1619083500000|2021-04-22 09:25:00|2820.27|2820.27|2823.37|2823.37|2823.37|2823.37|2820.23|2820.23|0
1619083800000|2021-04-22 09:30:00|2823.32|2823.32|2825.99|2825.99|2826.21|2826.21|2822.59|2822.59|0
1619084100000|2021-04-22 09:35:00|2826.21|2826.21|2822.33|2822.33|2826.21|2826.21|2821.96|2821.96|0
1619084400000|2021-04-22 09:40:00|2822.21|2822.21|2822.36|2822.36|2822.9|2822.9|2821.92|2821.92|0
1619084700000|2021-04-22 09:45:00|2822.38|2822.38|2821.46|2821.46|2822.75|2822.75|2821.46|2821.46|0
1619085000000|2021-04-22 09:50:00|2821.63|2821.63|2821.62|2821.62|2824.04|2824.04|2821.29|2821.29|0
1619085300000|2021-04-22 09:55:00|2821.78|2821.78|2823.21|2823.21|2824.33|2824.33|2821.74|2821.74|0
1619085600000|2021-04-22 10:00:00|2823.38|2823.38|2822.24|2822.24|2824.52|2824.52|2821.65|2821.65|0
1619085900000|2021-04-22 10:05:00|2822.35|2822.35|2819.69|2819.69|2822.35|2822.35|2819.56|2819.56|0
1619086200000|2021-04-22 10:10:00|2819.86|2819.86|2817.84|2817.84|2820.12|2820.12|2817.8|2817.8|0
1619086500000|2021-04-22 10:15:00|2817.78|2817.78|2816.33|2816.33|2818.12|2818.12|2815.25|2815.25|0
1619086800000|2021-04-22 10:20:00|2816.5|2816.5|2814.86|2814.86|2817.47|2817.47|2814.86|2814.86|0
1619087100000|2021-04-22 10:25:00|2814.75|2814.75|2811.66|2811.66|2815.03|2815.03|2811.66|2811.66|0
1619087400000|2021-04-22 10:30:00|2811.72|2811.72|2811.45|2811.45|2812.14|2812.14|2810.04|2810.04|0
1619087700000|2021-04-22 10:35:00|2811.41|2811.41|2811.07|2811.07|2812.43|2812.43|2810.68|2810.68|0
1619088000000|2021-04-22 10:40:00|2811.15|2811.15|2812.33|2812.33|2813.26|2813.26|2811.11|2811.11|0
1619088300000|2021-04-22 10:45:00|2812|2812|2811.85|2811.85|2812.35|2812.35|2810.36|2810.36|0
1619088600000|2021-04-22 10:50:00|2811.84|2811.84|2808.49|2808.49|2811.84|2811.84|2807.7|2807.7|0
1619088900000|2021-04-22 10:55:00|2808.46|2808.46|2807.29|2807.29|2808.51|2808.51|2805.85|2805.85|0
1619089200000|2021-04-22 11:00:00|2807.3|2807.3|2806.56|2806.56|2809.12|2809.12|2806.41|2806.41|0
1619089500000|2021-04-22 11:05:00|2806.53|2806.53|2808.99|2808.99|2809.26|2809.26|2805.91|2805.91|0
1619089800000|2021-04-22 11:10:00|2809|2809|2812.28|2812.28|2812.28|2812.28|2809|2809|0
1619090100000|2021-04-22 11:15:00|2812.32|2812.32|2810.75|2810.75|2813.28|2813.28|2810.14|2810.14|0
1619090400000|2021-04-22 11:20:00|2810.88|2810.88|2813.23|2813.23|2813.23|2813.23|2810.51|2810.51|0
1619090700000|2021-04-22 11:25:00|2813.45|2813.45|2810.44|2810.44|2814.1|2814.1|2810.36|2810.36|0
1619091000000|2021-04-22 11:30:00|2810.77|2810.77|2807.9|2807.9|2810.77|2810.77|2807.6|2807.6|0
1619091300000|2021-04-22 11:35:00|2808.23|2808.23|2807.88|2807.88|2808.23|2808.23|2806.53|2806.53|0
1619091600000|2021-04-22 11:40:00|2807.92|2807.92|2808.99|2808.99|2809.85|2809.85|2807.92|2807.92|0
1619091900000|2021-04-22 11:45:00|2809.16|2809.16|2808.99|2808.99|2809.46|2809.46|2808.03|2808.03|0
1619092200000|2021-04-22 11:50:00|2809|2809|2812.64|2812.64|2812.81|2812.81|2809|2809|0
1619092500000|2021-04-22 11:55:00|2812.81|2812.81|2812.31|2812.31|2812.98|2812.98|2810.83|2810.83|0
1619092800000|2021-04-22 12:00:00|2812.25|2812.25|2813.32|2813.32|2813.32|2813.32|2811.71|2811.71|0
1619093100000|2021-04-22 12:05:00|2813.49|2813.49|2817.79|2817.79|2818.82|2818.82|2813.32|2813.32|0
1619093400000|2021-04-22 12:10:00|2817.96|2817.96|2823.18|2823.18|2823.57|2823.57|2817.96|2817.96|0
1619093700000|2021-04-22 12:15:00|2822.68|2822.68|2823.11|2823.11|2823.42|2823.42|2821.12|2821.12|0
1619094000000|2021-04-22 12:20:00|2823.27|2823.27|2824.98|2824.98|2825.67|2825.67|2823.1|2823.1|0
1619094300000|2021-04-22 12:25:00|2825.03|2825.03|2823.67|2823.67|2825.68|2825.68|2823.27|2823.27|0
1619094600000|2021-04-22 12:30:00|2823.72|2823.72|2821.02|2821.02|2823.84|2823.84|2820.28|2820.28|0
1619094900000|2021-04-22 12:35:00|2820.85|2820.85|2824.62|2824.62|2825.97|2825.97|2820.75|2820.75|0
1619095200000|2021-04-22 12:40:00|2824.78|2824.78|2824.04|2824.04|2825.52|2825.52|2823.13|2823.13|0
1619095500000|2021-04-22 12:45:00|2823.87|2823.87|2820.23|2820.23|2823.91|2823.91|2819.78|2819.78|0
1619095800000|2021-04-22 12:50:00|2820.39|2820.39|2819|2819|2820.53|2820.53|2817.73|2817.73|0
1619096100000|2021-04-22 12:55:00|2819.06|2819.06|2821.37|2821.37|2821.43|2821.43|2817.67|2817.67|0
1619096400000|2021-04-22 13:00:00|2821.65|2821.65|2821.48|2821.48|2823.02|2823.02|2821.14|2821.14|0
1619096700000|2021-04-22 13:05:00|2821.31|2821.31|2820.1|2820.1|2821.49|2821.49|2819.76|2819.76|0
1619097000000|2021-04-22 13:10:00|2820.15|2820.15|2821.75|2821.75|2822.08|2822.08|2819.84|2819.84|0
1619097300000|2021-04-22 13:15:00|2821.69|2821.69|2819.12|2819.12|2821.95|2821.95|2818.91|2818.91|0
1619097600000|2021-04-22 13:20:00|2819.18|2819.18|2823.12|2823.12|2823.44|2823.44|2819.12|2819.12|0
1619097900000|2021-04-22 13:25:00|2823.29|2823.29|2824.89|2824.89|2824.95|2824.95|2823.29|2823.29|0
1619098200000|2021-04-22 13:30:00|2825.06|2825.06|2818.99|2818.99|2830.65|2830.65|2818.91|2818.91|0
1619098500000|2021-04-22 13:35:00|2818.95|2818.95|2812.69|2812.69|2821.61|2821.61|2812.18|2812.18|0
1619098800000|2021-04-22 13:40:00|2812.61|2812.61|2816.68|2816.68|2817.37|2817.37|2812.49|2812.49|0
1619099100000|2021-04-22 13:45:00|2816.56|2816.56|2817.19|2817.19|2818.17|2818.17|2814.45|2814.45|0
1619099400000|2021-04-22 13:50:00|2817.45|2817.45|2820.81|2820.81|2821.29|2821.29|2817.45|2817.45|0
1619099700000|2021-04-22 13:55:00|2820.98|2820.98|2821.33|2821.33|2822.94|2822.94|2820.95|2820.95|0
1619100000000|2021-04-22 14:00:00|2821.28|2821.28|2818.24|2818.24|2821.73|2821.73|2816.91|2816.91|0
1619100300000|2021-04-22 14:05:00|2818.35|2818.35|2818.4|2818.4|2819.14|2819.14|2817.12|2817.12|0
1619100600000|2021-04-22 14:10:00|2818.36|2818.36|2820.9|2820.9|2821.64|2821.64|2817.63|2817.63|0
1619100900000|2021-04-22 14:15:00|2821.23|2821.23|2821.14|2821.14|2821.64|2821.64|2819.44|2819.44|0
1619101200000|2021-04-22 14:20:00|2821.25|2821.25|2818.87|2818.87|2821.31|2821.31|2817.66|2817.66|0
1619101500000|2021-04-22 14:25:00|2819.04|2819.04|2823.06|2823.06|2823.98|2823.98|2819.04|2819.04|0
1619101800000|2021-04-22 14:30:00|2823|2823|2827.09|2827.09|2827.29|2827.29|2822.97|2822.97|0
1619102100000|2021-04-22 14:35:00|2827.07|2827.07|2822.21|2822.21|2827.07|2827.07|2822.21|2822.21|0
1619102400000|2021-04-22 14:40:00|2822.26|2822.26|2821.68|2821.68|2822.53|2822.53|2820.67|2820.67|0
1619102700000|2021-04-22 14:45:00|2821.65|2821.65|2824.03|2824.03|2825.08|2825.08|2821.65|2821.65|0
1619103000000|2021-04-22 14:50:00|2823.69|2823.69|2823.91|2823.91|2824.07|2824.07|2822.67|2822.67|0
1619103300000|2021-04-22 14:55:00|2823.97|2823.97|2823.35|2823.35|2825.67|2825.67|2823.33|2823.33|0
1619103600000|2021-04-22 15:00:00|2823.41|2823.41|2826.33|2826.33|2826.47|2826.47|2823.41|2823.41|0
1619103900000|2021-04-22 15:05:00|2826.39|2826.39|2828.35|2828.35|2829.3|2829.3|2826.24|2826.24|0
1619104200000|2021-04-22 15:10:00|2828.34|2828.34|2827.76|2827.76|2828.35|2828.35|2826.26|2826.26|0
1619104500000|2021-04-22 15:15:00|2827.92|2827.92|2831.84|2831.84|2831.95|2831.95|2827.47|2827.47|0
1619104800000|2021-04-22 15:20:00|2831.85|2831.85|2833.74|2833.74|2833.98|2833.98|2831.85|2831.85|0
1619105100000|2021-04-22 15:25:00|2834.07|2834.07|2830.84|2830.84|2834.07|2834.07|2830.84|2830.84|0
1619162100000|2021-04-23 07:15:00|2829.21|2829.21|2835.81|2835.81|2836.43|2836.43|2829.21|2829.21|0
1619162400000|2021-04-23 07:20:00|2835.64|2835.64|2829.34|2829.34|2838.16|2838.16|2827.84|2827.84|0
1619162700000|2021-04-23 07:25:00|2828.89|2828.89|2828.25|2828.25|2831.61|2831.61|2827.63|2827.63|0
1619163000000|2021-04-23 07:30:00|2828.3|2828.3|2825.12|2825.12|2829.55|2829.55|2822.28|2822.28|0
1619163300000|2021-04-23 07:35:00|2824.79|2824.79|2826.61|2826.61|2827.6|2827.6|2824.1|2824.1|0
1619163600000|2021-04-23 07:40:00|2826.67|2826.67|2826.59|2826.59|2828.35|2828.35|2826.32|2826.32|0
1619163900000|2021-04-23 07:45:00|2826.71|2826.71|2823.55|2823.55|2826.71|2826.71|2821.31|2821.31|0
1619164200000|2021-04-23 07:50:00|2824.05|2824.05|2826.03|2826.03|2826.42|2826.42|2823.24|2823.24|0
1619164500000|2021-04-23 07:55:00|2826.15|2826.15|2829.71|2829.71|2830.45|2830.45|2826.08|2826.08|0
1619164800000|2021-04-23 08:00:00|2829.49|2829.49|2828.12|2828.12|2829.68|2829.68|2826.65|2826.65|0
1619165100000|2021-04-23 08:05:00|2828.06|2828.06|2827.05|2827.05|2828.19|2828.19|2821.77|2821.77|0
1619165400000|2021-04-23 08:10:00|2826.97|2826.97|2831.52|2831.52|2831.72|2831.72|2826.85|2826.85|0
1619165700000|2021-04-23 08:15:00|2831.24|2831.24|2827.8|2827.8|2831.62|2831.62|2826.64|2826.64|0
1619166000000|2021-04-23 08:20:00|2828.03|2828.03|2832.18|2832.18|2832.18|2832.18|2827.47|2827.47|0
1619166300000|2021-04-23 08:25:00|2832.34|2832.34|2832.6|2832.6|2834.51|2834.51|2831.38|2831.38|0
1619166600000|2021-04-23 08:30:00|2832.48|2832.48|2833.21|2833.21|2833.21|2833.21|2830.95|2830.95|0
1619166900000|2021-04-23 08:35:00|2833.27|2833.27|2838.23|2838.23|2839.3|2839.3|2833.27|2833.27|0
1619167200000|2021-04-23 08:40:00|2838.06|2838.06|2836.75|2836.75|2838.18|2838.18|2833.53|2833.53|0
1619167500000|2021-04-23 08:45:00|2836.76|2836.76|2833.34|2833.34|2836.92|2836.92|2831.84|2831.84|0
1619167800000|2021-04-23 08:50:00|2833.4|2833.4|2832.84|2832.84|2833.96|2833.96|2832.55|2832.55|0
1619168100000|2021-04-23 08:55:00|2832.78|2832.78|2831.54|2831.54|2833.28|2833.28|2830.9|2830.9|0
1619168400000|2021-04-23 09:00:00|2831.37|2831.37|2831.46|2831.46|2832.98|2832.98|2830.7|2830.7|0
1619168700000|2021-04-23 09:05:00|2831.41|2831.41|2828.32|2828.32|2831.53|2831.53|2828.19|2828.19|0
1619169000000|2021-04-23 09:10:00|2828.26|2828.26|2827.38|2827.38|2828.63|2828.63|2827.16|2827.16|0
1619169300000|2021-04-23 09:15:00|2827.32|2827.32|2827|2827|2827.32|2827.32|2825.9|2825.9|0
1619169600000|2021-04-23 09:20:00|2827.12|2827.12|2825.53|2825.53|2827.12|2827.12|2825.27|2825.27|0
1619169900000|2021-04-23 09:25:00|2825.34|2825.34|2825.75|2825.75|2825.76|2825.76|2823.92|2823.92|0
1619170200000|2021-04-23 09:30:00|2825.87|2825.87|2827.62|2827.62|2827.66|2827.66|2825.32|2825.32|0
1619170500000|2021-04-23 09:35:00|2827.68|2827.68|2826.64|2826.64|2828.39|2828.39|2826.15|2826.15|0
1619170800000|2021-04-23 09:40:00|2826.68|2826.68|2827.94|2827.94|2827.94|2827.94|2826.47|2826.47|0
1619171100000|2021-04-23 09:45:00|2827.99|2827.99|2823.57|2823.57|2828.03|2828.03|2823.57|2823.57|0
1619171400000|2021-04-23 09:50:00|2823.45|2823.45|2826.2|2826.2|2826.31|2826.31|2822.5|2822.5|0
1619171700000|2021-04-23 09:55:00|2826.16|2826.16|2825.22|2825.22|2826.16|2826.16|2824.59|2824.59|0
1619172000000|2021-04-23 10:00:00|2825.05|2825.05|2824.76|2824.76|2825.79|2825.79|2822.03|2822.03|0
1619172300000|2021-04-23 10:05:00|2824.89|2824.89|2824.17|2824.17|2826.53|2826.53|2824.17|2824.17|0
1619172600000|2021-04-23 10:10:00|2824.28|2824.28|2823.42|2823.42|2824.65|2824.65|2822.25|2822.25|0
1619172900000|2021-04-23 10:15:00|2823.37|2823.37|2821.49|2821.49|2823.53|2823.53|2821.36|2821.36|0
1619173200000|2021-04-23 10:20:00|2821.55|2821.55|2826.03|2826.03|2826.03|2826.03|2821.55|2821.55|0
1619173500000|2021-04-23 10:25:00|2826.07|2826.07|2828.19|2828.19|2828.19|2828.19|2824.3|2824.3|0
1619173800000|2021-04-23 10:30:00|2828.36|2828.36|2831.37|2831.37|2831.37|2831.37|2828.36|2828.36|0
1619174100000|2021-04-23 10:35:00|2831.32|2831.32|2831.33|2831.33|2832.15|2832.15|2829.62|2829.62|0
1619174400000|2021-04-23 10:40:00|2831.37|2831.37|2830.95|2830.95|2831.46|2831.46|2829.43|2829.43|0
1619174700000|2021-04-23 10:45:00|2831.07|2831.07|2831.78|2831.78|2831.78|2831.78|2829.56|2829.56|0
1619175000000|2021-04-23 10:50:00|2831.95|2831.95|2831.29|2831.29|2831.95|2831.95|2830.74|2830.74|0
1619175300000|2021-04-23 10:55:00|2831.34|2831.34|2829.49|2829.49|2831.34|2831.34|2828.4|2828.4|0
1619175600000|2021-04-23 11:00:00|2829.55|2829.55|2828.41|2828.41|2829.89|2829.89|2827.6|2827.6|0
1619175900000|2021-04-23 11:05:00|2828.91|2828.91|2827.43|2827.43|2828.91|2828.91|2826.87|2826.87|0
1619176200000|2021-04-23 11:10:00|2827.4|2827.4|2827.44|2827.44|2828.9|2828.9|2827.29|2827.29|0
1619176500000|2021-04-23 11:15:00|2827.4|2827.4|2824.27|2824.27|2827.4|2827.4|2823.65|2823.65|0
1619176800000|2021-04-23 11:20:00|2824.04|2824.04|2825.27|2825.27|2825.31|2825.31|2823.29|2823.29|0
1619177100000|2021-04-23 11:25:00|2825.04|2825.04|2824.35|2824.35|2825.24|2825.24|2824.35|2824.35|0
1619177400000|2021-04-23 11:30:00|2824.3|2824.3|2823.69|2823.69|2825.46|2825.46|2823.45|2823.45|0
1619177700000|2021-04-23 11:35:00|2823.75|2823.75|2820.9|2820.9|2823.75|2823.75|2820.56|2820.56|0
1619178000000|2021-04-23 11:40:00|2820.86|2820.86|2820.65|2820.65|2820.86|2820.86|2819.81|2819.81|0
1619178300000|2021-04-23 11:45:00|2820.32|2820.32|2819.33|2819.33|2820.55|2820.55|2818.27|2818.27|0
1619178600000|2021-04-23 11:50:00|2818.66|2818.66|2818.6|2818.6|2819.67|2819.67|2817.75|2817.75|0
1619178900000|2021-04-23 11:55:00|2818.65|2818.65|2817.83|2817.83|2818.99|2818.99|2817.64|2817.64|0
1619179200000|2021-04-23 12:00:00|2817.78|2817.78|2820.95|2820.95|2821.13|2821.13|2817.78|2817.78|0
1619179500000|2021-04-23 12:05:00|2821.07|2821.07|2821.59|2821.59|2823.77|2823.77|2820.31|2820.31|0
1619179800000|2021-04-23 12:10:00|2821.53|2821.53|2819.46|2819.46|2821.53|2821.53|2818.99|2818.99|0
1619180100000|2021-04-23 12:15:00|2819.51|2819.51|2817.66|2817.66|2820.45|2820.45|2817.51|2817.51|0
1619180400000|2021-04-23 12:20:00|2817.32|2817.32|2814.16|2814.16|2817.32|2817.32|2813.56|2813.56|0
1619180700000|2021-04-23 12:25:00|2813.86|2813.86|2812.81|2812.81|2814.65|2814.65|2812.81|2812.81|0
1619181000000|2021-04-23 12:30:00|2812.84|2812.84|2810.53|2810.53|2812.84|2812.84|2810.13|2810.13|0
1619181300000|2021-04-23 12:35:00|2810.36|2810.36|2809.6|2809.6|2810.47|2810.47|2808.49|2808.49|0
1619181600000|2021-04-23 12:40:00|2809.76|2809.76|2808.76|2808.76|2811.15|2811.15|2808.53|2808.53|0
1619181900000|2021-04-23 12:45:00|2808.7|2808.7|2808.95|2808.95|2809.74|2809.74|2808.56|2808.56|0
1619182200000|2021-04-23 12:50:00|2808.89|2808.89|2808.29|2808.29|2809.86|2809.86|2807.13|2807.13|0
1619182500000|2021-04-23 12:55:00|2808.35|2808.35|2807.98|2807.98|2809.94|2809.94|2807.98|2807.98|0
1619182800000|2021-04-23 13:00:00|2807.94|2807.94|2810.23|2810.23|2810.23|2810.23|2807.85|2807.85|0
1619183100000|2021-04-23 13:05:00|2810.34|2810.34|2810.19|2810.19|2811.33|2811.33|2809.47|2809.47|0
1619183400000|2021-04-23 13:10:00|2810.13|2810.13|2814.56|2814.56|2816.03|2816.03|2808.67|2808.67|0
1619183700000|2021-04-23 13:15:00|2814.49|2814.49|2814.25|2814.25|2814.69|2814.69|2813.26|2813.26|0
1619184000000|2021-04-23 13:20:00|2814.14|2814.14|2811.16|2811.16|2814.3|2814.3|2810.8|2810.8|0
1619184300000|2021-04-23 13:25:00|2811.21|2811.21|2809.99|2809.99|2811.32|2811.32|2809.04|2809.04|0
1619184600000|2021-04-23 13:30:00|2809.93|2809.93|2814.57|2814.57|2818.87|2818.87|2804.14|2804.14|0
1619184900000|2021-04-23 13:35:00|2814.55|2814.55|2816.08|2816.08|2819.57|2819.57|2811.96|2811.96|0
1619185200000|2021-04-23 13:40:00|2815.92|2815.92|2818.79|2818.79|2821.06|2821.06|2814.72|2814.72|0
1619185500000|2021-04-23 13:45:00|2818.9|2818.9|2819.67|2819.67|2819.99|2819.99|2815.41|2815.41|0
1619185800000|2021-04-23 13:50:00|2819.89|2819.89|2821.22|2821.22|2821.82|2821.82|2819.8|2819.8|0
1619186100000|2021-04-23 13:55:00|2821.16|2821.16|2825.81|2825.81|2826.62|2826.62|2820.74|2820.74|0
1619186400000|2021-04-23 14:00:00|2826.14|2826.14|2825.65|2825.65|2826.62|2826.62|2824.57|2824.57|0
1619186700000|2021-04-23 14:05:00|2825.71|2825.71|2830.19|2830.19|2830.94|2830.94|2825.34|2825.34|0
1619187000000|2021-04-23 14:10:00|2830.13|2830.13|2833.19|2833.19|2835.27|2835.27|2828.52|2828.52|0
1619187300000|2021-04-23 14:15:00|2833.08|2833.08|2832.1|2832.1|2836.25|2836.25|2830.93|2830.93|0
1619187600000|2021-04-23 14:20:00|2832.05|2832.05|2836.94|2836.94|2837.98|2837.98|2831.3|2831.3|0
1619187900000|2021-04-23 14:25:00|2837|2837|2843.46|2843.46|2843.46|2843.46|2836.94|2836.94|0
1619188200000|2021-04-23 14:30:00|2843.54|2843.54|2844.8|2844.8|2846.55|2846.55|2842.24|2842.24|0
1619188500000|2021-04-23 14:35:00|2844.79|2844.79|2844.28|2844.28|2845.65|2845.65|2843.91|2843.91|0
1619188800000|2021-04-23 14:40:00|2844.22|2844.22|2848.71|2848.71|2849.41|2849.41|2843.66|2843.66|0
1619189100000|2021-04-23 14:45:00|2848.54|2848.54|2845.9|2845.9|2848.54|2848.54|2845.22|2845.22|0
1619189400000|2021-04-23 14:50:00|2845.87|2845.87|2844.45|2844.45|2846.4|2846.4|2842.83|2842.83|0
1619189700000|2021-04-23 14:55:00|2844.62|2844.62|2849.14|2849.14|2849.4|2849.4|2844.45|2844.45|0
1619190000000|2021-04-23 15:00:00|2848.81|2848.81|2850.74|2850.74|2851.43|2851.43|2848.81|2848.81|0
1619190300000|2021-04-23 15:05:00|2850.8|2850.8|2849.68|2849.68|2851.1|2851.1|2848.82|2848.82|0
1619190600000|2021-04-23 15:10:00|2849.85|2849.85|2850.32|2850.32|2850.76|2850.76|2847.84|2847.84|0
1619190900000|2021-04-23 15:15:00|2850.36|2850.36|2852.16|2852.16|2852.82|2852.82|2850.23|2850.23|0
1619191200000|2021-04-23 15:20:00|2852.1|2852.1|2848.85|2848.85|2852.56|2852.56|2848.45|2848.45|0
1619191500000|2021-04-23 15:25:00|2848.9|2848.9|2845.99|2845.99|2849.86|2849.86|2845.99|2845.99|0
1619421300000|2021-04-26 07:15:00|2838.32|2838.32|2830.56|2830.56|2839.18|2839.18|2830.49|2830.49|0
1619421600000|2021-04-26 07:20:00|2830.67|2830.67|2826.25|2826.25|2832.12|2832.12|2821.94|2821.94|0
1619421900000|2021-04-26 07:25:00|2827.08|2827.08|2833.26|2833.26|2834.94|2834.94|2827.08|2827.08|0
1619422200000|2021-04-26 07:30:00|2832.76|2832.76|2833.08|2833.08|2835.42|2835.42|2830.83|2830.83|0
1619422500000|2021-04-26 07:35:00|2833.2|2833.2|2831.77|2831.77|2833.7|2833.7|2829.18|2829.18|0
1619422800000|2021-04-26 07:40:00|2831.93|2831.93|2836.4|2836.4|2836.4|2836.4|2831.82|2831.82|0
1619423100000|2021-04-26 07:45:00|2836.33|2836.33|2851.38|2851.38|2851.47|2851.47|2836.15|2836.15|0
1619423400000|2021-04-26 07:50:00|2851.32|2851.32|2847.46|2847.46|2851.71|2851.71|2846.78|2846.78|0
1619423700000|2021-04-26 07:55:00|2847.69|2847.69|2856.55|2856.55|2856.55|2856.55|2847.69|2847.69|0
1619424000000|2021-04-26 08:00:00|2856.66|2856.66|2865.11|2865.11|2865.27|2865.27|2856.66|2856.66|0
1619424300000|2021-04-26 08:05:00|2865.03|2865.03|2860.11|2860.11|2865.13|2865.13|2859.94|2859.94|0
1619424600000|2021-04-26 08:10:00|2860.05|2860.05|2860.45|2860.45|2860.81|2860.81|2854.75|2854.75|0
1619424900000|2021-04-26 08:15:00|2860.51|2860.51|2862.77|2862.77|2864|2864|2859.27|2859.27|0
1619425200000|2021-04-26 08:20:00|2862.73|2862.73|2860.93|2860.93|2862.73|2862.73|2855|2855|0
1619425500000|2021-04-26 08:25:00|2860.88|2860.88|2860.48|2860.48|2861.49|2861.49|2858.66|2858.66|0
1619425800000|2021-04-26 08:30:00|2860.14|2860.14|2854.52|2854.52|2860.64|2860.64|2852.8|2852.8|0
1619426100000|2021-04-26 08:35:00|2854.5|2854.5|2850.99|2850.99|2856.13|2856.13|2849.94|2849.94|0
1619426400000|2021-04-26 08:40:00|2851.06|2851.06|2852.93|2852.93|2855.49|2855.49|2849.61|2849.61|0
1619426700000|2021-04-26 08:45:00|2852.88|2852.88|2857.28|2857.28|2858.46|2858.46|2852.16|2852.16|0
1619427000000|2021-04-26 08:50:00|2857.58|2857.58|2855.85|2855.85|2858.64|2858.64|2855.85|2855.85|0
1619427300000|2021-04-26 08:55:00|2855.73|2855.73|2851.04|2851.04|2855.73|2855.73|2850.87|2850.87|0
1619427600000|2021-04-26 09:00:00|2850.98|2850.98|2852.4|2852.4|2853.44|2853.44|2850.61|2850.61|0
1619427900000|2021-04-26 09:05:00|2852.36|2852.36|2854.43|2854.43|2857.66|2857.66|2851.65|2851.65|0
1619428200000|2021-04-26 09:10:00|2854.31|2854.31|2853.86|2853.86|2854.31|2854.31|2852.45|2852.45|0
1619428500000|2021-04-26 09:15:00|2854.03|2854.03|2857.94|2857.94|2858.14|2858.14|2854.03|2854.03|0
1619428800000|2021-04-26 09:20:00|2857.77|2857.77|2862.18|2862.18|2862.78|2862.78|2857.77|2857.77|0
1619429100000|2021-04-26 09:25:00|2862.16|2862.16|2862.8|2862.8|2864.16|2864.16|2860.38|2860.38|0
1619429400000|2021-04-26 09:30:00|2862.86|2862.86|2866.47|2866.47|2866.47|2866.47|2861.18|2861.18|0
1619429700000|2021-04-26 09:35:00|2866.5|2866.5|2866.09|2866.09|2867.56|2867.56|2863.83|2863.83|0
1619430000000|2021-04-26 09:40:00|2866.2|2866.2|2865.61|2865.61|2866.54|2866.54|2864.3|2864.3|0
1619430300000|2021-04-26 09:45:00|2865.63|2865.63|2865.59|2865.59|2868.54|2868.54|2865.59|2865.59|0
1619430600000|2021-04-26 09:50:00|2865.64|2865.64|2863.3|2863.3|2865.76|2865.76|2863.13|2863.13|0
1619430900000|2021-04-26 09:55:00|2863.13|2863.13|2859.91|2859.91|2863.31|2863.31|2859.25|2859.25|0
1619431200000|2021-04-26 10:00:00|2859.85|2859.85|2853.83|2853.83|2859.85|2859.85|2852.05|2852.05|0
1619431500000|2021-04-26 10:05:00|2854|2854|2858.91|2858.91|2858.91|2858.91|2853.96|2853.96|0
1619431800000|2021-04-26 10:10:00|2859.08|2859.08|2860.23|2860.23|2860.97|2860.97|2859.08|2859.08|0
1619432100000|2021-04-26 10:15:00|2860.56|2860.56|2856.32|2856.32|2860.56|2860.56|2856.32|2856.32|0
1619432400000|2021-04-26 10:20:00|2856.17|2856.17|2858.46|2858.46|2858.77|2858.77|2855.84|2855.84|0
1619432700000|2021-04-26 10:25:00|2858.5|2858.5|2857.8|2857.8|2859.22|2859.22|2857.25|2857.25|0
1619433000000|2021-04-26 10:30:00|2857.68|2857.68|2861.01|2861.01|2861.42|2861.42|2857.17|2857.17|0
1619433300000|2021-04-26 10:35:00|2860.9|2860.9|2860.06|2860.06|2860.9|2860.9|2859.84|2859.84|0
1619433600000|2021-04-26 10:40:00|2860.05|2860.05|2863.11|2863.11|2863.11|2863.11|2859.32|2859.32|0
1619433900000|2021-04-26 10:45:00|2863.15|2863.15|2862.65|2862.65|2863.93|2863.93|2861.94|2861.94|0
1619434200000|2021-04-26 10:50:00|2862.58|2862.58|2862.34|2862.34|2862.94|2862.94|2860.88|2860.88|0
1619434500000|2021-04-26 10:55:00|2862.17|2862.17|2861.56|2861.56|2864.39|2864.39|2861.38|2861.38|0
1619434800000|2021-04-26 11:00:00|2861.2|2861.2|2865.51|2865.51|2866.01|2866.01|2861.2|2861.2|0
1619435100000|2021-04-26 11:05:00|2865.62|2865.62|2872.63|2872.63|2872.63|2872.63|2865.62|2865.62|0
1619435400000|2021-04-26 11:10:00|2872.67|2872.67|2874.94|2874.94|2875.05|2875.05|2872.12|2872.12|0
1619435700000|2021-04-26 11:15:00|2874.88|2874.88|2876.09|2876.09|2877.71|2877.71|2874.67|2874.67|0
1619436000000|2021-04-26 11:20:00|2875.93|2875.93|2873.41|2873.41|2875.93|2875.93|2873.41|2873.41|0
1619436300000|2021-04-26 11:25:00|2873.58|2873.58|2870.86|2870.86|2873.64|2873.64|2870.02|2870.02|0
1619436600000|2021-04-26 11:30:00|2870.75|2870.75|2870.98|2870.98|2872.42|2872.42|2870.62|2870.62|0
1619436900000|2021-04-26 11:35:00|2871.02|2871.02|2869.38|2869.38|2871.39|2871.39|2869.21|2869.21|0
1619437200000|2021-04-26 11:40:00|2869.44|2869.44|2867.91|2867.91|2869.44|2869.44|2866.69|2866.69|0
1619437500000|2021-04-26 11:45:00|2867.96|2867.96|2869.71|2869.71|2869.71|2869.71|2867.09|2867.09|0
1619437800000|2021-04-26 11:50:00|2869.94|2869.94|2872.69|2872.69|2874.39|2874.39|2869.94|2869.94|0
1619438100000|2021-04-26 11:55:00|2872.81|2872.81|2874.14|2874.14|2875.02|2875.02|2872.51|2872.51|0
1619438400000|2021-04-26 12:00:00|2874.18|2874.18|2877.45|2877.45|2877.45|2877.45|2874.06|2874.06|0
1619438700000|2021-04-26 12:05:00|2877.48|2877.48|2876.91|2876.91|2878.44|2878.44|2876.91|2876.91|0
1619439000000|2021-04-26 12:10:00|2876.79|2876.79|2876.89|2876.89|2877.76|2877.76|2875.7|2875.7|0
1619439300000|2021-04-26 12:15:00|2876.83|2876.83|2878.28|2878.28|2878.58|2878.58|2875.8|2875.8|0
1619439600000|2021-04-26 12:20:00|2878.32|2878.32|2878.38|2878.38|2879.36|2879.36|2877.3|2877.3|0
1619439900000|2021-04-26 12:25:00|2878.21|2878.21|2881.53|2881.53|2883.76|2883.76|2877.66|2877.66|0
1619440200000|2021-04-26 12:30:00|2881.7|2881.7|2881.63|2881.63|2881.73|2881.73|2879.46|2879.46|0
1619440500000|2021-04-26 12:35:00|2881.68|2881.68|2883.77|2883.77|2884.06|2884.06|2880.14|2880.14|0
1619440800000|2021-04-26 12:40:00|2883.16|2883.16|2883.94|2883.94|2884.47|2884.47|2881.47|2881.47|0
1619441100000|2021-04-26 12:45:00|2883.78|2883.78|2880.65|2880.65|2883.78|2883.78|2880.28|2880.28|0
1619441400000|2021-04-26 12:50:00|2880.59|2880.59|2877.83|2877.83|2881.1|2881.1|2877.78|2877.78|0
1619441700000|2021-04-26 12:55:00|2877.66|2877.66|2877.33|2877.33|2878.64|2878.64|2875.72|2875.72|0
1619442000000|2021-04-26 13:00:00|2877.49|2877.49|2874.96|2874.96|2877.49|2877.49|2874.96|2874.96|0
1619442300000|2021-04-26 13:05:00|2875.01|2875.01|2873.87|2873.87|2875.18|2875.18|2872.79|2872.79|0
1619442600000|2021-04-26 13:10:00|2873.93|2873.93|2874.44|2874.44|2876.16|2876.16|2873.93|2873.93|0
1619442900000|2021-04-26 13:15:00|2874.61|2874.61|2876.98|2876.98|2877.14|2877.14|2874.33|2874.33|0
1619443200000|2021-04-26 13:20:00|2877|2877|2878.62|2878.62|2878.88|2878.88|2876.45|2876.45|0
1619443500000|2021-04-26 13:25:00|2878.45|2878.45|2876.38|2876.38|2878.45|2878.45|2875.68|2875.68|0
1619443800000|2021-04-26 13:30:00|2876.66|2876.66|2890.92|2890.92|2890.92|2890.92|2875.71|2875.71|0
1619444100000|2021-04-26 13:35:00|2890.86|2890.86|2888.33|2888.33|2892.31|2892.31|2888.33|2888.33|0
1619444400000|2021-04-26 13:40:00|2888.22|2888.22|2892.55|2892.55|2893.98|2893.98|2887.55|2887.55|0
1619444700000|2021-04-26 13:45:00|2892.72|2892.72|2890.42|2890.42|2893.2|2893.2|2889.78|2889.78|0
1619445000000|2021-04-26 13:50:00|2890.46|2890.46|2883.73|2883.73|2890.46|2890.46|2882.58|2882.58|0
1619445300000|2021-04-26 13:55:00|2883.8|2883.8|2884.48|2884.48|2887.87|2887.87|2883.78|2883.78|0
1619445600000|2021-04-26 14:00:00|2884.44|2884.44|2882.91|2882.91|2884.53|2884.53|2880.91|2880.91|0
1619445900000|2021-04-26 14:05:00|2882.97|2882.97|2883.14|2883.14|2883.71|2883.71|2880.52|2880.52|0
1619446200000|2021-04-26 14:10:00|2882.98|2882.98|2884.85|2884.85|2885.28|2885.28|2881.45|2881.45|0
1619446500000|2021-04-26 14:15:00|2885.02|2885.02|2882.74|2882.74|2885.87|2885.87|2880.62|2880.62|0
1619446800000|2021-04-26 14:20:00|2882.73|2882.73|2881.31|2881.31|2883.05|2883.05|2880.29|2880.29|0
1619447100000|2021-04-26 14:25:00|2881.2|2881.2|2887.67|2887.67|2887.67|2887.67|2880.79|2880.79|0
1619447400000|2021-04-26 14:30:00|2887.72|2887.72|2885.96|2885.96|2889.51|2889.51|2885.96|2885.96|0
1619447700000|2021-04-26 14:35:00|2885.95|2885.95|2886.05|2886.05|2886.79|2886.79|2884.11|2884.11|0
1619448000000|2021-04-26 14:40:00|2885.99|2885.99|2883.53|2883.53|2885.99|2885.99|2883.02|2883.02|0
1619448300000|2021-04-26 14:45:00|2883.49|2883.49|2881.76|2881.76|2884.23|2884.23|2880.79|2880.79|0
1619448600000|2021-04-26 14:50:00|2881.53|2881.53|2882.55|2882.55|2883.46|2883.46|2880.84|2880.84|0
1619448900000|2021-04-26 14:55:00|2882.54|2882.54|2884.04|2884.04|2884.04|2884.04|2880.52|2880.52|0
1619449200000|2021-04-26 15:00:00|2884.15|2884.15|2887.77|2887.77|2887.77|2887.77|2884.13|2884.13|0
1619449500000|2021-04-26 15:05:00|2887.73|2887.73|2887.39|2887.39|2888.33|2888.33|2886.46|2886.46|0
1619449800000|2021-04-26 15:10:00|2887.45|2887.45|2888.54|2888.54|2888.87|2888.87|2886.73|2886.73|0
1619450100000|2021-04-26 15:15:00|2888.6|2888.6|2887.76|2887.76|2888.66|2888.66|2886.42|2886.42|0
1619450400000|2021-04-26 15:20:00|2887.92|2887.92|2887.05|2887.05|2888.18|2888.18|2885.9|2885.9|0
1619450700000|2021-04-26 15:25:00|2886.93|2886.93|2887.08|2887.08|2888.52|2888.52|2885.82|2885.82|0
1619507700000|2021-04-27 07:15:00|2882.69|2882.69|2888.52|2888.52|2888.55|2888.55|2879.95|2879.95|0
1619508000000|2021-04-27 07:20:00|2888.69|2888.69|2889.48|2889.48|2889.97|2889.97|2885.99|2885.99|0
1619508300000|2021-04-27 07:25:00|2889.65|2889.65|2886.92|2886.92|2892.23|2892.23|2886.64|2886.64|0
1619508600000|2021-04-27 07:30:00|2886.63|2886.63|2891.99|2891.99|2892.5|2892.5|2885.62|2885.62|0
1619508900000|2021-04-27 07:35:00|2892.06|2892.06|2890.78|2890.78|2892.45|2892.45|2887.66|2887.66|0
1619509200000|2021-04-27 07:40:00|2891.01|2891.01|2892.5|2892.5|2894.17|2894.17|2888.92|2888.92|0
1619509500000|2021-04-27 07:45:00|2892.45|2892.45|2889.81|2889.81|2892.79|2892.79|2889.07|2889.07|0
1619509800000|2021-04-27 07:50:00|2889.85|2889.85|2898.44|2898.44|2898.44|2898.44|2889.7|2889.7|0
1619510100000|2021-04-27 07:55:00|2898.16|2898.16|2895.78|2895.78|2898.16|2898.16|2893.76|2893.76|0
1619510400000|2021-04-27 08:00:00|2895.82|2895.82|2899.65|2899.65|2900.85|2900.85|2895.82|2895.82|0
1619510700000|2021-04-27 08:05:00|2899.77|2899.77|2905.67|2905.67|2907.46|2907.46|2897.08|2897.08|0
1619511000000|2021-04-27 08:10:00|2905.89|2905.89|2907.74|2907.74|2908.96|2908.96|2905.68|2905.68|0
1619511300000|2021-04-27 08:15:00|2907.78|2907.78|2909.58|2909.58|2909.96|2909.96|2907.12|2907.12|0
1619511600000|2021-04-27 08:20:00|2909.25|2909.25|2905.92|2905.92|2911.12|2911.12|2903.89|2903.89|0
1619511900000|2021-04-27 08:25:00|2906.09|2906.09|2913.27|2913.27|2915.69|2915.69|2906.09|2906.09|0
1619512200000|2021-04-27 08:30:00|2913.33|2913.33|2913.66|2913.66|2916.44|2916.44|2913.05|2913.05|0
1619512500000|2021-04-27 08:35:00|2913.89|2913.89|2910.56|2910.56|2915.63|2915.63|2910.56|2910.56|0
1619512800000|2021-04-27 08:40:00|2911.06|2911.06|2908.77|2908.77|2912.43|2912.43|2908.6|2908.6|0
1619513100000|2021-04-27 08:45:00|2908.71|2908.71|2912.79|2912.79|2912.79|2912.79|2908.11|2908.11|0
1619513400000|2021-04-27 08:50:00|2912.83|2912.83|2908.48|2908.48|2915.36|2915.36|2908.48|2908.48|0
1619513700000|2021-04-27 08:55:00|2908.15|2908.15|2906.49|2906.49|2908.32|2908.32|2902.07|2902.07|0
1619514000000|2021-04-27 09:00:00|2906.47|2906.47|2905.13|2905.13|2907.23|2907.23|2904.04|2904.04|0
1619514300000|2021-04-27 09:05:00|2904.96|2904.96|2909.68|2909.68|2910.13|2910.13|2904.73|2904.73|0
1619514600000|2021-04-27 09:10:00|2909.79|2909.79|2903.03|2903.03|2909.79|2909.79|2902.72|2902.72|0
1619514900000|2021-04-27 09:15:00|2903.09|2903.09|2906.36|2906.36|2906.36|2906.36|2902.82|2902.82|0
1619515200000|2021-04-27 09:20:00|2906.42|2906.42|2904.36|2904.36|2907.77|2907.77|2903.6|2903.6|0
1619515500000|2021-04-27 09:25:00|2904.32|2904.32|2904.31|2904.31|2906.46|2906.46|2903.5|2903.5|0
1619515800000|2021-04-27 09:30:00|2904.37|2904.37|2904.95|2904.95|2906.11|2906.11|2902.46|2902.46|0
1619516100000|2021-04-27 09:35:00|2904.89|2904.89|2904.71|2904.71|2906.94|2906.94|2904|2904|0
1619516400000|2021-04-27 09:40:00|2904.88|2904.88|2901.64|2901.64|2906.54|2906.54|2901.64|2901.64|0
1619516700000|2021-04-27 09:45:00|2901.53|2901.53|2905.12|2905.12|2905.12|2905.12|2900.7|2900.7|0
1619517000000|2021-04-27 09:50:00|2905.06|2905.06|2905.93|2905.93|2906.74|2906.74|2901.61|2901.61|0
1619517300000|2021-04-27 09:55:00|2905.97|2905.97|2907.05|2907.05|2908.73|2908.73|2905.86|2905.86|0
1619517600000|2021-04-27 10:00:00|2906.97|2906.97|2911.32|2911.32|2911.32|2911.32|2906.27|2906.27|0
1619517900000|2021-04-27 10:05:00|2911.4|2911.4|2915.23|2915.23|2915.6|2915.6|2910.77|2910.77|0
1619518200000|2021-04-27 10:10:00|2915.34|2915.34|2919.86|2919.86|2920.04|2920.04|2914.96|2914.96|0
1619518500000|2021-04-27 10:15:00|2919.9|2919.9|2923.94|2923.94|2924.15|2924.15|2919.9|2919.9|0
1619518800000|2021-04-27 10:20:00|2923.89|2923.89|2925.33|2925.33|2926.66|2926.66|2922.56|2922.56|0
1619519100000|2021-04-27 10:25:00|2925.45|2925.45|2923.56|2923.56|2926.16|2926.16|2920.72|2920.72|0
1619519400000|2021-04-27 10:30:00|2923.73|2923.73|2919.66|2919.66|2923.94|2923.94|2919.27|2919.27|0
1619519700000|2021-04-27 10:35:00|2919.84|2919.84|2922.39|2922.39|2922.39|2922.39|2918.5|2918.5|0
1619520000000|2021-04-27 10:40:00|2922.42|2922.42|2923.32|2923.32|2923.49|2923.49|2920.31|2920.31|0
1619520300000|2021-04-27 10:45:00|2923.43|2923.43|2924.31|2924.31|2927.04|2927.04|2923.43|2923.43|0
1619520600000|2021-04-27 10:50:00|2924.26|2924.26|2926.07|2926.07|2926.07|2926.07|2923.6|2923.6|0
1619520900000|2021-04-27 10:55:00|2926.28|2926.28|2925.72|2925.72|2929.65|2929.65|2924.98|2924.98|0
1619521200000|2021-04-27 11:00:00|2925.76|2925.76|2931.15|2931.15|2933|2933|2925.26|2925.26|0
1619521500000|2021-04-27 11:05:00|2931.21|2931.21|2931.14|2931.14|2933.66|2933.66|2931.06|2931.06|0
1619521800000|2021-04-27 11:10:00|2931.08|2931.08|2930.69|2930.69|2932|2932|2929.7|2929.7|0
1619522100000|2021-04-27 11:15:00|2931.02|2931.02|2937.51|2937.51|2937.54|2937.54|2930.24|2930.24|0
1619522400000|2021-04-27 11:20:00|2937.9|2937.9|2935.48|2935.48|2939.12|2939.12|2935.32|2935.32|0
1619522700000|2021-04-27 11:25:00|2935.5|2935.5|2937.35|2937.35|2937.64|2937.64|2934.53|2934.53|0
1619523000000|2021-04-27 11:30:00|2937.39|2937.39|2937.7|2937.7|2938.66|2938.66|2935.32|2935.32|0
1619523300000|2021-04-27 11:35:00|2937.86|2937.86|2936.67|2936.67|2938.67|2938.67|2934.29|2934.29|0
1619523600000|2021-04-27 11:40:00|2936.61|2936.61|2938.63|2938.63|2939.69|2939.69|2935.92|2935.92|0
1619523900000|2021-04-27 11:45:00|2938.8|2938.8|2939.69|2939.69|2940.71|2940.71|2938.46|2938.46|0
1619524200000|2021-04-27 11:50:00|2939.73|2939.73|2942.19|2942.19|2942.19|2942.19|2938.95|2938.95|0
1619524500000|2021-04-27 11:55:00|2942.13|2942.13|2941.42|2941.42|2943.25|2943.25|2941.42|2941.42|0
1619524800000|2021-04-27 12:00:00|2941.48|2941.48|2938.91|2938.91|2941.67|2941.67|2938.91|2938.91|0
1619525100000|2021-04-27 12:05:00|2938.85|2938.85|2940.34|2940.34|2941.25|2941.25|2938.3|2938.3|0
1619525400000|2021-04-27 12:10:00|2940.51|2940.51|2941.02|2941.02|2941.85|2941.85|2939.68|2939.68|0
1619525700000|2021-04-27 12:15:00|2940.9|2940.9|2940.89|2940.89|2944.63|2944.63|2940.89|2940.89|0
1619526000000|2021-04-27 12:20:00|2940.72|2940.72|2942.43|2942.43|2942.64|2942.64|2940.43|2940.43|0
1619526300000|2021-04-27 12:25:00|2942.49|2942.49|2936.4|2936.4|2942.52|2942.52|2935.39|2935.39|0
1619526600000|2021-04-27 12:30:00|2936.24|2936.24|2938.22|2938.22|2938.69|2938.69|2935.9|2935.9|0
1619526900000|2021-04-27 12:35:00|2938.39|2938.39|2938.43|2938.43|2940.51|2940.51|2938.28|2938.28|0
1619527200000|2021-04-27 12:40:00|2938.93|2938.93|2937.91|2937.91|2940.43|2940.43|2937.75|2937.75|0
1619527500000|2021-04-27 12:45:00|2938.02|2938.02|2937.53|2937.53|2939.25|2939.25|2937.4|2937.4|0
1619527800000|2021-04-27 12:50:00|2937.57|2937.57|2936.35|2936.35|2937.97|2937.97|2935.92|2935.92|0
1619528100000|2021-04-27 12:55:00|2936.32|2936.32|2936.96|2936.96|2937.62|2937.62|2934.62|2934.62|0
1619528400000|2021-04-27 13:00:00|2937.02|2937.02|2939.6|2939.6|2939.6|2939.6|2937.02|2937.02|0
1619528700000|2021-04-27 13:05:00|2939.66|2939.66|2939.22|2939.22|2939.94|2939.94|2938.55|2938.55|0
1619529000000|2021-04-27 13:10:00|2939.11|2939.11|2937.9|2937.9|2939.56|2939.56|2937.01|2937.01|0
1619529300000|2021-04-27 13:15:00|2938.07|2938.07|2937.88|2937.88|2939.47|2939.47|2936.8|2936.8|0
1619529600000|2021-04-27 13:20:00|2937.71|2937.71|2941.53|2941.53|2941.64|2941.64|2935.78|2935.78|0
1619529900000|2021-04-27 13:25:00|2941.64|2941.64|2943.91|2943.91|2944.01|2944.01|2941|2941|0
1619530200000|2021-04-27 13:30:00|2943.97|2943.97|2943.9|2943.9|2951.44|2951.44|2940.86|2940.86|0
1619530500000|2021-04-27 13:35:00|2943.86|2943.86|2943.55|2943.55|2944.35|2944.35|2940.44|2940.44|0
1619530800000|2021-04-27 13:40:00|2943.72|2943.72|2945.44|2945.44|2946.29|2946.29|2942.01|2942.01|0
1619531100000|2021-04-27 13:45:00|2945.41|2945.41|2949.82|2949.82|2950.13|2950.13|2944.58|2944.58|0
1619531400000|2021-04-27 13:50:00|2949.49|2949.49|2958.17|2958.17|2959.97|2959.97|2949.17|2949.17|0
1619531700000|2021-04-27 13:55:00|2958.01|2958.01|2954.21|2954.21|2958.12|2958.12|2953.86|2953.86|0
1619532000000|2021-04-27 14:00:00|2954.16|2954.16|2949.06|2949.06|2954.16|2954.16|2948.95|2948.95|0
1619532300000|2021-04-27 14:05:00|2949.05|2949.05|2954.25|2954.25|2954.59|2954.59|2948.92|2948.92|0
1619532600000|2021-04-27 14:10:00|2954.28|2954.28|2951.18|2951.18|2954.28|2954.28|2950.62|2950.62|0
1619532900000|2021-04-27 14:15:00|2951.27|2951.27|2947.14|2947.14|2951.37|2951.37|2945.88|2945.88|0
1619533200000|2021-04-27 14:20:00|2946.98|2946.98|2945.08|2945.08|2947.54|2947.54|2944.65|2944.65|0
1619533500000|2021-04-27 14:25:00|2945.13|2945.13|2946.97|2946.97|2946.97|2946.97|2944.02|2944.02|0
1619533800000|2021-04-27 14:30:00|2947.01|2947.01|2951.66|2951.66|2952.22|2952.22|2945.54|2945.54|0
1619534100000|2021-04-27 14:35:00|2951.83|2951.83|2951.62|2951.62|2952.95|2952.95|2949.17|2949.17|0
1619534400000|2021-04-27 14:40:00|2951.46|2951.46|2954.9|2954.9|2954.9|2954.9|2948.83|2948.83|0
1619534700000|2021-04-27 14:45:00|2954.84|2954.84|2951.86|2951.86|2955.16|2955.16|2951.84|2951.84|0
1619535000000|2021-04-27 14:50:00|2951.82|2951.82|2953.02|2953.02|2954.71|2954.71|2951.1|2951.1|0
1619535300000|2021-04-27 14:55:00|2952.96|2952.96|2950.64|2950.64|2954.11|2954.11|2950.64|2950.64|0
1619535600000|2021-04-27 15:00:00|2950.36|2950.36|2951.46|2951.46|2951.46|2951.46|2949.45|2949.45|0
1619535900000|2021-04-27 15:05:00|2951.57|2951.57|2955.57|2955.57|2956.4|2956.4|2951.57|2951.57|0
1619536200000|2021-04-27 15:10:00|2955.62|2955.62|2959.31|2959.31|2959.33|2959.33|2955.62|2955.62|0
1619536500000|2021-04-27 15:15:00|2959.27|2959.27|2956.16|2956.16|2959.31|2959.31|2955.61|2955.61|0
1619536800000|2021-04-27 15:20:00|2956.05|2956.05|2954.57|2954.57|2956.31|2956.31|2952.14|2952.14|0
1619537100000|2021-04-27 15:25:00|2954.4|2954.4|2954.77|2954.77|2955.85|2955.85|2953.59|2953.59|0
1619594100000|2021-04-28 07:15:00|2988.56|2988.56|2996.59|2996.59|2997.32|2997.32|2988.56|2988.56|0
1619594400000|2021-04-28 07:20:00|2996.92|2996.92|2996.28|2996.28|3000.96|3000.96|2995.59|2995.59|0
1619594700000|2021-04-28 07:25:00|2996.45|2996.45|3000.26|3000.26|3002.48|3002.48|2995.82|2995.82|0
1619595000000|2021-04-28 07:30:00|3000.43|3000.43|2995.41|2995.41|3004.15|3004.15|2995.3|2995.3|0
1619595300000|2021-04-28 07:35:00|2995.58|2995.58|2995.86|2995.86|2999.71|2999.71|2992.8|2992.8|0
1619595600000|2021-04-28 07:40:00|2995.91|2995.91|2991.19|2991.19|2998.79|2998.79|2990.03|2990.03|0
1619595900000|2021-04-28 07:45:00|2990.56|2990.56|2988.59|2988.59|2990.79|2990.79|2987.36|2987.36|0
1619596200000|2021-04-28 07:50:00|2988.67|2988.67|2984.89|2984.89|2989.98|2989.98|2983.37|2983.37|0
1619596500000|2021-04-28 07:55:00|2984.86|2984.86|2989|2989|2992.12|2992.12|2983.14|2983.14|0
1619596800000|2021-04-28 08:00:00|2988.77|2988.77|2985.69|2985.69|2988.77|2988.77|2983.8|2983.8|0
1619597100000|2021-04-28 08:05:00|2985.86|2985.86|2986.38|2986.38|2987.85|2987.85|2984.81|2984.81|0
1619597400000|2021-04-28 08:10:00|2986.21|2986.21|2990.47|2990.47|2990.7|2990.7|2985.77|2985.77|0
1619597700000|2021-04-28 08:15:00|2990.01|2990.01|2988.19|2988.19|2990.19|2990.19|2986.39|2986.39|0
1619598000000|2021-04-28 08:20:00|2988.34|2988.34|2984.7|2984.7|2989.25|2989.25|2984.7|2984.7|0
1619598300000|2021-04-28 08:25:00|2984.87|2984.87|2986.3|2986.3|2988.31|2988.31|2984.87|2984.87|0
1619598600000|2021-04-28 08:30:00|2986.16|2986.16|2983.76|2983.76|2986.19|2986.19|2981.85|2981.85|0
1619598900000|2021-04-28 08:35:00|2983.36|2983.36|2987.16|2987.16|2987.16|2987.16|2982.16|2982.16|0
1619599200000|2021-04-28 08:40:00|2987.17|2987.17|2990.59|2990.59|2991.38|2991.38|2987.17|2987.17|0
1619599500000|2021-04-28 08:45:00|2990.65|2990.65|2989.8|2989.8|2990.76|2990.76|2987.88|2987.88|0
1619599800000|2021-04-28 08:50:00|2989.96|2989.96|2992.6|2992.6|2992.6|2992.6|2988.4|2988.4|0
1619600100000|2021-04-28 08:55:00|2992.71|2992.71|2998.74|2998.74|3000.67|3000.67|2992.48|2992.48|0
1619600400000|2021-04-28 09:00:00|2998.91|2998.91|2996.22|2996.22|3000.11|3000.11|2994.91|2994.91|0
1619600700000|2021-04-28 09:05:00|2996.35|2996.35|2995.08|2995.08|2996.35|2996.35|2990.56|2990.56|0
1619601000000|2021-04-28 09:10:00|2995.14|2995.14|2996.24|2996.24|2999.33|2999.33|2994.98|2994.98|0
1619601300000|2021-04-28 09:15:00|2996.35|2996.35|2998.41|2998.41|2998.91|2998.91|2996|2996|0
1619601600000|2021-04-28 09:20:00|2998.47|2998.47|2996.86|2996.86|2999.69|2999.69|2996.42|2996.42|0
1619601900000|2021-04-28 09:25:00|2996.98|2996.98|2997.56|2997.56|3000.1|3000.1|2996.98|2996.98|0
1619602200000|2021-04-28 09:30:00|2997.58|2997.58|3000.84|3000.84|3001.1|3001.1|2997.11|2997.11|0
1619602500000|2021-04-28 09:35:00|3000.67|3000.67|2999.16|2999.16|3001.13|3001.13|2999.05|2999.05|0
1619602800000|2021-04-28 09:40:00|2999.32|2999.32|2997.84|2997.84|3000.56|3000.56|2997.72|2997.72|0
1619603100000|2021-04-28 09:45:00|2997.9|2997.9|2996.12|2996.12|2999.63|2999.63|2996.12|2996.12|0
1619603400000|2021-04-28 09:50:00|2995.89|2995.89|2997.34|2997.34|2997.56|2997.56|2995.13|2995.13|0
1619603700000|2021-04-28 09:55:00|2997|2997|2993.51|2993.51|2998.74|2998.74|2993|2993|0
1619604000000|2021-04-28 10:00:00|2993.62|2993.62|2995.56|2995.56|2996.66|2996.66|2991.63|2991.63|0
1619604300000|2021-04-28 10:05:00|2995.61|2995.61|2995.44|2995.44|2996.65|2996.65|2994.64|2994.64|0
1619604600000|2021-04-28 10:10:00|2995.32|2995.32|2997.31|2997.31|2997.71|2997.71|2994.12|2994.12|0
1619604900000|2021-04-28 10:15:00|2997.36|2997.36|2997.93|2997.93|2998.82|2998.82|2995.95|2995.95|0
1619605200000|2021-04-28 10:20:00|2997.87|2997.87|2996.97|2996.97|2997.98|2997.98|2992.94|2992.94|0
1619605500000|2021-04-28 10:25:00|2997.02|2997.02|2997.32|2997.32|2999.49|2999.49|2994.66|2994.66|0
1619605800000|2021-04-28 10:30:00|2997.72|2997.72|2996.02|2996.02|2997.72|2997.72|2994.99|2994.99|0
1619606100000|2021-04-28 10:35:00|2996.14|2996.14|2995.47|2995.47|2996.25|2996.25|2994.34|2994.34|0
1619606400000|2021-04-28 10:40:00|2995.41|2995.41|2991.46|2991.46|2995.41|2995.41|2989.92|2989.92|0
1619606700000|2021-04-28 10:45:00|2991.4|2991.4|2990.32|2990.32|2993.64|2993.64|2990.09|2990.09|0
1619607000000|2021-04-28 10:50:00|2990.38|2990.38|2987.79|2987.79|2990.43|2990.43|2986.81|2986.81|0
1619607300000|2021-04-28 10:55:00|2987.84|2987.84|2992.18|2992.18|2992.29|2992.29|2987.01|2987.01|0
1619607600000|2021-04-28 11:00:00|2992.01|2992.01|2990.68|2990.68|2992.3|2992.3|2989.62|2989.62|0
1619607900000|2021-04-28 11:05:00|2990.74|2990.74|2994.1|2994.1|2995.78|2995.78|2990.74|2990.74|0
1619608200000|2021-04-28 11:10:00|2993.93|2993.93|2990.95|2990.95|2994.44|2994.44|2990.95|2990.95|0
1619608500000|2021-04-28 11:15:00|2990.93|2990.93|2989.32|2989.32|2991.05|2991.05|2988.1|2988.1|0
1619608800000|2021-04-28 11:20:00|2989.21|2989.21|2992.12|2992.12|2993.16|2993.16|2989.15|2989.15|0
1619609100000|2021-04-28 11:25:00|2992.28|2992.28|2993.7|2993.7|2994.73|2994.73|2991.69|2991.69|0
1619609400000|2021-04-28 11:30:00|2993.64|2993.64|2992.06|2992.06|2993.64|2993.64|2988.39|2988.39|0
1619609700000|2021-04-28 11:35:00|2991.83|2991.83|2986.97|2986.97|2991.94|2991.94|2985.77|2985.77|0
1619610000000|2021-04-28 11:40:00|2987.14|2987.14|2984.73|2984.73|2988.66|2988.66|2984.44|2984.44|0
1619610300000|2021-04-28 11:45:00|2985.01|2985.01|2988.36|2988.36|2989.65|2989.65|2983.79|2983.79|0
1619610600000|2021-04-28 11:50:00|2988.44|2988.44|2985.73|2985.73|2988.92|2988.92|2985.05|2985.05|0
1619610900000|2021-04-28 11:55:00|2985.67|2985.67|2987.13|2987.13|2987.16|2987.16|2984.91|2984.91|0
1619611200000|2021-04-28 12:00:00|2987.3|2987.3|2989.78|2989.78|2991.18|2991.18|2986.83|2986.83|0
1619611500000|2021-04-28 12:05:00|2990.11|2990.11|2991.37|2991.37|2991.77|2991.77|2988.85|2988.85|0
1619611800000|2021-04-28 12:10:00|2991.43|2991.43|2990.65|2990.65|2991.43|2991.43|2989.87|2989.87|0
1619612100000|2021-04-28 12:15:00|2990.72|2990.72|2992.76|2992.76|2993.72|2993.72|2990.54|2990.54|0
1619612400000|2021-04-28 12:20:00|2992.87|2992.87|2991.03|2991.03|2993.56|2993.56|2988.49|2988.49|0
1619612700000|2021-04-28 12:25:00|2990.53|2990.53|2988.03|2988.03|2990.7|2990.7|2988.03|2988.03|0
1619613000000|2021-04-28 12:30:00|2987.98|2987.98|2982.48|2982.48|2988.43|2988.43|2982.41|2982.41|0
1619613300000|2021-04-28 12:35:00|2982.36|2982.36|2981.47|2981.47|2983.91|2983.91|2980.86|2980.86|0
1619613600000|2021-04-28 12:40:00|2981.3|2981.3|2980.48|2980.48|2981.3|2981.3|2977.12|2977.12|0
1619613900000|2021-04-28 12:45:00|2980.64|2980.64|2978.09|2978.09|2981.06|2981.06|2977.37|2977.37|0
1619614200000|2021-04-28 12:50:00|2978.26|2978.26|2980.83|2980.83|2981.56|2981.56|2976.99|2976.99|0
1619614500000|2021-04-28 12:55:00|2980.89|2980.89|2983.95|2983.95|2985.03|2985.03|2980.08|2980.08|0
1619614800000|2021-04-28 13:00:00|2984.29|2984.29|2981.54|2981.54|2985.85|2985.85|2978.94|2978.94|0
1619615100000|2021-04-28 13:05:00|2981.59|2981.59|2979.92|2979.92|2983.57|2983.57|2979.92|2979.92|0
1619615400000|2021-04-28 13:10:00|2979.81|2979.81|2978.94|2978.94|2980.33|2980.33|2977.91|2977.91|0
1619615700000|2021-04-28 13:15:00|2978.83|2978.83|2986.63|2986.63|2986.79|2986.79|2977.96|2977.96|0
1619616000000|2021-04-28 13:20:00|2986.57|2986.57|2986.24|2986.24|2989.75|2989.75|2986.07|2986.07|0
1619616300000|2021-04-28 13:25:00|2986.35|2986.35|2987.86|2987.86|2988.28|2988.28|2984.24|2984.24|0
1619616600000|2021-04-28 13:30:00|2987.88|2987.88|3000.12|3000.12|3001.69|3001.69|2987.19|2987.19|0
1619616900000|2021-04-28 13:35:00|3000.29|3000.29|3003.4|3003.4|3006.59|3006.59|3000.29|3000.29|0
1619617200000|2021-04-28 13:40:00|3003.18|3003.18|2999.23|2999.23|3004.91|3004.91|2998.6|2998.6|0
1619617500000|2021-04-28 13:45:00|2999.17|2999.17|2997.97|2997.97|2999.97|2999.97|2995.14|2995.14|0
1619617800000|2021-04-28 13:50:00|2998.03|2998.03|2990.01|2990.01|2999.62|2999.62|2990.01|2990.01|0
1619618100000|2021-04-28 13:55:00|2989.93|2989.93|2990.44|2990.44|2992.57|2992.57|2989.82|2989.82|0
1619618400000|2021-04-28 14:00:00|2990.28|2990.28|2993.12|2993.12|2993.98|2993.98|2989.09|2989.09|0
1619618700000|2021-04-28 14:05:00|2992.73|2992.73|2993.74|2993.74|2994.01|2994.01|2989.39|2989.39|0
1619619000000|2021-04-28 14:10:00|2993.8|2993.8|2996.52|2996.52|2998.29|2998.29|2993.67|2993.67|0
1619619300000|2021-04-28 14:15:00|2996.8|2996.8|3000.62|3000.62|3000.62|3000.62|2996.8|2996.8|0
1619619600000|2021-04-28 14:20:00|3000.57|3000.57|2995.93|2995.93|3000.99|3000.99|2995.63|2995.63|0
1619619900000|2021-04-28 14:25:00|2995.98|2995.98|2997.69|2997.69|2999.51|2999.51|2995.98|2995.98|0
1619620200000|2021-04-28 14:30:00|2997.74|2997.74|3003.41|3003.41|3004.14|3004.14|2997.74|2997.74|0
1619620500000|2021-04-28 14:35:00|3003.33|3003.33|3002.13|3002.13|3003.54|3003.54|3001.05|3001.05|0
1619620800000|2021-04-28 14:40:00|3002.2|3002.2|3000.11|3000.11|3002.96|3002.96|2999.34|2999.34|0
1619621100000|2021-04-28 14:45:00|3000|3000|2999.9|2999.9|3000.55|3000.55|2997.7|2997.7|0
1619621400000|2021-04-28 14:50:00|2999.75|2999.75|2999.91|2999.91|3001.38|3001.38|2998.92|2998.92|0
1619621700000|2021-04-28 14:55:00|2999.58|2999.58|3002.67|3002.67|3002.88|3002.88|2999.58|2999.58|0
1619622000000|2021-04-28 15:00:00|3002.62|3002.62|3004.2|3004.2|3004.74|3004.74|3000.35|3000.35|0
1619622300000|2021-04-28 15:05:00|3004.14|3004.14|3000.35|3000.35|3004.14|3004.14|3000.23|3000.23|0
1619622600000|2021-04-28 15:10:00|3000.18|3000.18|2997.46|2997.46|3000.9|3000.9|2997.17|2997.17|0
1619622900000|2021-04-28 15:15:00|2997.45|2997.45|3000.71|3000.71|3001.29|3001.29|2996.13|2996.13|0
1619623200000|2021-04-28 15:20:00|3000.72|3000.72|3001.04|3001.04|3003.58|3003.58|3000.6|3000.6|0
1619623500000|2021-04-28 15:25:00|3000.98|3000.98|3000.47|3000.47|3001.72|3001.72|2998.63|2998.63|0
1619680500000|2021-04-29 07:15:00|3005.84|3005.84|3004.47|3004.47|3007.38|3007.38|3002.68|3002.68|0
1619680800000|2021-04-29 07:20:00|3004.42|3004.42|3008.15|3008.15|3008.68|3008.68|3003.79|3003.79|0
1619681100000|2021-04-29 07:25:00|3008.18|3008.18|3003.59|3003.59|3008.37|3008.37|3003.09|3003.09|0
1619681400000|2021-04-29 07:30:00|3003.51|3003.51|3008.63|3008.63|3008.85|3008.85|3003.17|3003.17|0
1619681700000|2021-04-29 07:35:00|3008.52|3008.52|3006.78|3006.78|3011.78|3011.78|3006.78|3006.78|0
1619682000000|2021-04-29 07:40:00|3006.89|3006.89|3003.91|3003.91|3006.89|3006.89|3002.15|3002.15|0
1619682300000|2021-04-29 07:45:00|3003.85|3003.85|3010.62|3010.62|3010.62|3010.62|3003.85|3003.85|0
1619682600000|2021-04-29 07:50:00|3010.66|3010.66|3013.17|3013.17|3013.62|3013.62|3010.66|3010.66|0
1619682900000|2021-04-29 07:55:00|3013.09|3013.09|3011.09|3011.09|3013.76|3013.76|3010.93|3010.93|0
1619683200000|2021-04-29 08:00:00|3011.2|3011.2|3014.2|3014.2|3014.69|3014.69|3010.55|3010.55|0
1619683500000|2021-04-29 08:05:00|3014.31|3014.31|3016.67|3016.67|3017.66|3017.66|3013.07|3013.07|0
1619683800000|2021-04-29 08:10:00|3016.84|3016.84|3018.32|3018.32|3019.24|3019.24|3016.08|3016.08|0
1619684100000|2021-04-29 08:15:00|3018.35|3018.35|3021.65|3021.65|3021.94|3021.94|3017.43|3017.43|0
1619684400000|2021-04-29 08:20:00|3021.54|3021.54|3025.4|3025.4|3026.44|3026.44|3021.54|3021.54|0
1619684700000|2021-04-29 08:25:00|3025.32|3025.32|3028.53|3028.53|3029.23|3029.23|3024.86|3024.86|0
1619685000000|2021-04-29 08:30:00|3028.46|3028.46|3028.81|3028.81|3029.18|3029.18|3026.54|3026.54|0
1619685300000|2021-04-29 08:35:00|3028.71|3028.71|3027|3027|3029.32|3029.32|3026.46|3026.46|0
1619685600000|2021-04-29 08:40:00|3026.94|3026.94|3026.99|3026.99|3028.91|3028.91|3026.83|3026.83|0
1619685900000|2021-04-29 08:45:00|3026.83|3026.83|3028.93|3028.93|3028.99|3028.99|3025.65|3025.65|0
1619686200000|2021-04-29 08:50:00|3028.87|3028.87|3033.33|3033.33|3033.45|3033.45|3028.59|3028.59|0
1619686500000|2021-04-29 08:55:00|3033.27|3033.27|3037.65|3037.65|3038.33|3038.33|3033.2|3033.2|0
1619686800000|2021-04-29 09:00:00|3037.6|3037.6|3041.89|3041.89|3042.19|3042.19|3037.59|3037.59|0
1619687100000|2021-04-29 09:05:00|3042.06|3042.06|3044.95|3044.95|3044.95|3044.95|3040.41|3040.41|0
1619687400000|2021-04-29 09:10:00|3044.62|3044.62|3045.42|3045.42|3046.17|3046.17|3043.08|3043.08|0
1619687700000|2021-04-29 09:15:00|3045.75|3045.75|3044.49|3044.49|3047.62|3047.62|3042.23|3042.23|0
1619688000000|2021-04-29 09:20:00|3044.43|3044.43|3044.42|3044.42|3048.77|3048.77|3044.34|3044.34|0
1619688300000|2021-04-29 09:25:00|3044.09|3044.09|3047.02|3047.02|3047.13|3047.13|3044.09|3044.09|0
1619688600000|2021-04-29 09:30:00|3047.01|3047.01|3052.27|3052.27|3052.85|3052.85|3046.91|3046.91|0
1619688900000|2021-04-29 09:35:00|3052.25|3052.25|3058.05|3058.05|3058.05|3058.05|3052.25|3052.25|0
1619689200000|2021-04-29 09:40:00|3057.89|3057.89|3057.18|3057.18|3059.9|3059.9|3053.51|3053.51|0
1619689500000|2021-04-29 09:45:00|3057.23|3057.23|3057.2|3057.2|3057.26|3057.26|3055.65|3055.65|0
1619689800000|2021-04-29 09:50:00|3057.37|3057.37|3061.49|3061.49|3062.33|3062.33|3056.53|3056.53|0
1619690100000|2021-04-29 09:55:00|3061.66|3061.66|3062.3|3062.3|3065.16|3065.16|3060.44|3060.44|0
1619690400000|2021-04-29 10:00:00|3061.96|3061.96|3065.61|3065.61|3066.63|3066.63|3061.73|3061.73|0
1619690700000|2021-04-29 10:05:00|3065.67|3065.67|3067.54|3067.54|3067.94|3067.94|3064.01|3064.01|0
1619691000000|2021-04-29 10:10:00|3067.87|3067.87|3070.65|3070.65|3071.79|3071.79|3067.7|3067.7|0
1619691300000|2021-04-29 10:15:00|3070.42|3070.42|3063.58|3063.58|3070.44|3070.44|3063.58|3063.58|0
1619691600000|2021-04-29 10:20:00|3063.41|3063.41|3059.78|3059.78|3063.41|3063.41|3055.38|3055.38|0
1619691900000|2021-04-29 10:25:00|3060.45|3060.45|3057.37|3057.37|3060.51|3060.51|3057.37|3057.37|0
1619692200000|2021-04-29 10:30:00|3056.8|3056.8|3056.91|3056.91|3058.03|3058.03|3055.96|3055.96|0
1619692500000|2021-04-29 10:35:00|3057.02|3057.02|3052.79|3052.79|3057.02|3057.02|3051.62|3051.62|0
1619692800000|2021-04-29 10:40:00|3052.9|3052.9|3054.37|3054.37|3054.54|3054.54|3051.77|3051.77|0
1619693100000|2021-04-29 10:45:00|3054.2|3054.2|3057.34|3057.34|3057.41|3057.41|3051.7|3051.7|0
1619693400000|2021-04-29 10:50:00|3057.5|3057.5|3057.96|3057.96|3060.83|3060.83|3056.79|3056.79|0
1619693700000|2021-04-29 10:55:00|3057.79|3057.79|3059.39|3059.39|3060.1|3060.1|3057.79|3057.79|0
1619694000000|2021-04-29 11:00:00|3059.33|3059.33|3060.91|3060.91|3061.11|3061.11|3057.17|3057.17|0
1619694300000|2021-04-29 11:05:00|3060.95|3060.95|3060.5|3060.5|3061.53|3061.53|3059.82|3059.82|0
1619694600000|2021-04-29 11:10:00|3060.84|3060.84|3062.35|3062.35|3064.48|3064.48|3060.5|3060.5|0
1619694900000|2021-04-29 11:15:00|3062.18|3062.18|3061.19|3061.19|3062.18|3062.18|3058.48|3058.48|0
1619695200000|2021-04-29 11:20:00|3061.14|3061.14|3054.98|3054.98|3061.19|3061.19|3054.5|3054.5|0
1619695500000|2021-04-29 11:25:00|3054.92|3054.92|3049.84|3049.84|3054.92|3054.92|3047.7|3047.7|0
1619695800000|2021-04-29 11:30:00|3049.76|3049.76|3049.23|3049.23|3051.84|3051.84|3047.52|3047.52|0
1619696100000|2021-04-29 11:35:00|3049.27|3049.27|3048.78|3048.78|3050.19|3050.19|3047.34|3047.34|0
1619696400000|2021-04-29 11:40:00|3048.9|3048.9|3048.76|3048.76|3050.84|3050.84|3048.59|3048.59|0
1619696700000|2021-04-29 11:45:00|3048.7|3048.7|3048.64|3048.64|3048.7|3048.7|3044.85|3044.85|0
1619697000000|2021-04-29 11:50:00|3048.69|3048.69|3046.6|3046.6|3048.77|3048.77|3045.74|3045.74|0
1619697300000|2021-04-29 11:55:00|3046.64|3046.64|3048.96|3048.96|3049.04|3049.04|3045.85|3045.85|0
1619697600000|2021-04-29 12:00:00|3048.9|3048.9|3047.94|3047.94|3049.25|3049.25|3045.69|3045.69|0
1619697900000|2021-04-29 12:05:00|3048.05|3048.05|3045.94|3045.94|3048.34|3048.34|3045.31|3045.31|0
1619698200000|2021-04-29 12:10:00|3045.9|3045.9|3047.78|3047.78|3047.78|3047.78|3045.15|3045.15|0
1619698500000|2021-04-29 12:15:00|3047.89|3047.89|3047.51|3047.51|3048.26|3048.26|3046.2|3046.2|0
1619698800000|2021-04-29 12:20:00|3047.57|3047.57|3051.02|3051.02|3051.59|3051.59|3047.57|3047.57|0
1619699100000|2021-04-29 12:25:00|3050.98|3050.98|3049.4|3049.4|3051.28|3051.28|3048.5|3048.5|0
1619699400000|2021-04-29 12:30:00|3049.62|3049.62|3043.75|3043.75|3049.62|3049.62|3043.69|3043.69|0
1619699700000|2021-04-29 12:35:00|3043.81|3043.81|3047.93|3047.93|3047.93|3047.93|3030.54|3030.54|0
1619700000000|2021-04-29 12:40:00|3048.1|3048.1|3047.83|3047.83|3050.78|3050.78|3038.94|3038.94|0
1619700300000|2021-04-29 12:45:00|3048.17|3048.17|3049.66|3049.66|3051.45|3051.45|3046.94|3046.94|0
1619700600000|2021-04-29 12:50:00|3049.5|3049.5|3050.66|3050.66|3053.67|3053.67|3049.49|3049.49|0
1619700900000|2021-04-29 12:55:00|3050.64|3050.64|3054|3054|3056.09|3056.09|3050.64|3050.64|0
1619701200000|2021-04-29 13:00:00|3054.02|3054.02|3054.04|3054.04|3055.32|3055.32|3050.23|3050.23|0
1619701500000|2021-04-29 13:05:00|3054.08|3054.08|3063.05|3063.05|3063.05|3063.05|3054.08|3054.08|0
1619701800000|2021-04-29 13:10:00|3063.09|3063.09|3064.01|3064.01|3065.18|3065.18|3060.98|3060.98|0
1619702100000|2021-04-29 13:15:00|3063.97|3063.97|3061.92|3061.92|3065.52|3065.52|3061.67|3061.67|0
1619702400000|2021-04-29 13:20:00|3061.86|3061.86|3060.71|3060.71|3065.56|3065.56|3060.71|3060.71|0
1619702700000|2021-04-29 13:25:00|3060.54|3060.54|3056.79|3056.79|3060.54|3060.54|3054.87|3054.87|0
1619703000000|2021-04-29 13:30:00|3056.91|3056.91|3060.77|3060.77|3061.12|3061.12|3055.88|3055.88|0
1619703300000|2021-04-29 13:35:00|3060.61|3060.61|3053.45|3053.45|3061.49|3061.49|3047.63|3047.63|0
1619703600000|2021-04-29 13:40:00|3053.56|3053.56|3055.61|3055.61|3056.09|3056.09|3053.15|3053.15|0
1619703900000|2021-04-29 13:45:00|3055.69|3055.69|3058.77|3058.77|3061.57|3061.57|3053.18|3053.18|0
1619704200000|2021-04-29 13:50:00|3058.94|3058.94|3058.29|3058.29|3061.86|3061.86|3056.83|3056.83|0
1619704500000|2021-04-29 13:55:00|3058.18|3058.18|3055.99|3055.99|3060.71|3060.71|3055.95|3055.95|0
1619704800000|2021-04-29 14:00:00|3055.83|3055.83|3054.33|3054.33|3055.83|3055.83|3048.35|3048.35|0
1619705100000|2021-04-29 14:05:00|3054.27|3054.27|3055.85|3055.85|3057.45|3057.45|3052.95|3052.95|0
1619705400000|2021-04-29 14:10:00|3055.79|3055.79|3056.38|3056.38|3060.43|3060.43|3055.43|3055.43|0
1619705700000|2021-04-29 14:15:00|3056.3|3056.3|3052.4|3052.4|3056.43|3056.43|3050.6|3050.6|0
1619706000000|2021-04-29 14:20:00|3052.24|3052.24|3058.84|3058.84|3058.84|3058.84|3051.02|3051.02|0
1619706300000|2021-04-29 14:25:00|3058.75|3058.75|3058.62|3058.62|3060.46|3060.46|3058.08|3058.08|0
1619706600000|2021-04-29 14:30:00|3058.64|3058.64|3055.69|3055.69|3058.81|3058.81|3053.61|3053.61|0
1619706900000|2021-04-29 14:35:00|3055.77|3055.77|3052.51|3052.51|3055.77|3055.77|3052.11|3052.11|0
1619707200000|2021-04-29 14:40:00|3052.62|3052.62|3052.26|3052.26|3054.82|3054.82|3051.85|3051.85|0
1619707500000|2021-04-29 14:45:00|3052.59|3052.59|3045.33|3045.33|3052.59|3052.59|3045.27|3045.27|0
1619707800000|2021-04-29 14:50:00|3045.16|3045.16|3048.67|3048.67|3050.51|3050.51|3042.71|3042.71|0
1619708100000|2021-04-29 14:55:00|3048.62|3048.62|3050.76|3050.76|3051.39|3051.39|3047.26|3047.26|0
1619708400000|2021-04-29 15:00:00|3050.59|3050.59|3051.01|3051.01|3051.8|3051.8|3048.6|3048.6|0
1619708700000|2021-04-29 15:05:00|3051.09|3051.09|3054.21|3054.21|3055.24|3055.24|3051.09|3051.09|0
1619709000000|2021-04-29 15:10:00|3054.23|3054.23|3052.81|3052.81|3055.01|3055.01|3049.83|3049.83|0
1619709300000|2021-04-29 15:15:00|3052.64|3052.64|3046.66|3046.66|3052.81|3052.81|3046.39|3046.39|0
1619709600000|2021-04-29 15:20:00|3046.49|3046.49|3047.85|3047.85|3048.77|3048.77|3045.19|3045.19|0
1619709900000|2021-04-29 15:25:00|3047.8|3047.8|3044.75|3044.75|3049.77|3049.77|3044.63|3044.63|0
1619766900000|2021-04-30 07:15:00|3004.16|3004.16|3002.43|3002.43|3010.45|3010.45|2998.57|2998.57|0
1619767200000|2021-04-30 07:20:00|3002.26|3002.26|3010.52|3010.52|3010.62|3010.62|2998.55|2998.55|0
1619767500000|2021-04-30 07:25:00|3010.61|3010.61|3006.36|3006.36|3011.24|3011.24|3006.36|3006.36|0
1619767800000|2021-04-30 07:30:00|3006.7|3006.7|3007.67|3007.67|3012.48|3012.48|3006.54|3006.54|0
1619768100000|2021-04-30 07:35:00|3007.72|3007.72|3012.57|3012.57|3015.54|3015.54|3007.72|3007.72|0
1619768400000|2021-04-30 07:40:00|3012.58|3012.58|3011.05|3011.05|3016.11|3016.11|3010.78|3010.78|0
1619768700000|2021-04-30 07:45:00|3010.89|3010.89|3008.73|3008.73|3011.24|3011.24|3005.76|3005.76|0
1619769000000|2021-04-30 07:50:00|3008.79|3008.79|3005.41|3005.41|3009.97|3009.97|3003.68|3003.68|0
1619769300000|2021-04-30 07:55:00|3005.58|3005.58|3006.02|3006.02|3009.59|3009.59|3005.58|3005.58|0
1619769600000|2021-04-30 08:00:00|3006.25|3006.25|3009.44|3009.44|3010.64|3010.64|3005.88|3005.88|0
1619769900000|2021-04-30 08:05:00|3009.4|3009.4|3008.99|3008.99|3011.76|3011.76|3008.26|3008.26|0
1619770200000|2021-04-30 08:10:00|3008.82|3008.82|3000.84|3000.84|3008.88|3008.88|2999.47|2999.47|0
1619770500000|2021-04-30 08:15:00|3000.73|3000.73|2996.86|2996.86|3001.53|3001.53|2994.64|2994.64|0
1619770800000|2021-04-30 08:20:00|2996.78|2996.78|2996.84|2996.84|2997.98|2997.98|2994.08|2994.08|0
1619771100000|2021-04-30 08:25:00|2996.91|2996.91|2998.45|2998.45|2998.95|2998.95|2995.13|2995.13|0
1619771400000|2021-04-30 08:30:00|2998.62|2998.62|3000.59|3000.59|3004.65|3004.65|2998.45|2998.45|0
1619771700000|2021-04-30 08:35:00|3000.58|3000.58|2997.63|2997.63|3000.58|3000.58|2996.82|2996.82|0
1619772000000|2021-04-30 08:40:00|2997.58|2997.58|3002.01|3002.01|3002.51|3002.51|2997.49|2997.49|0
1619772300000|2021-04-30 08:45:00|3002.08|3002.08|3007.19|3007.19|3007.19|3007.19|3000.29|3000.29|0
1619772600000|2021-04-30 08:50:00|3007.3|3007.3|3008.1|3008.1|3009.72|3009.72|3005.18|3005.18|0
1619772900000|2021-04-30 08:55:00|3008.11|3008.11|3011.95|3011.95|3013.48|3013.48|3008.11|3008.11|0
1619773200000|2021-04-30 09:00:00|3012.12|3012.12|3014.49|3014.49|3015.54|3015.54|3012.12|3012.12|0
1619773500000|2021-04-30 09:05:00|3014.1|3014.1|3016.94|3016.94|3017.28|3017.28|3011.73|3011.73|0
1619773800000|2021-04-30 09:10:00|3017.06|3017.06|3016.56|3016.56|3017.23|3017.23|3013.54|3013.54|0
1619774100000|2021-04-30 09:15:00|3016.67|3016.67|3019.72|3019.72|3020.85|3020.85|3016.67|3016.67|0
1619774400000|2021-04-30 09:20:00|3019.77|3019.77|3023.59|3023.59|3023.59|3023.59|3019.38|3019.38|0
1619774700000|2021-04-30 09:25:00|3023.61|3023.61|3024.89|3024.89|3027.62|3027.62|3023.1|3023.1|0
1619775000000|2021-04-30 09:30:00|3024.45|3024.45|3029.09|3029.09|3030.19|3030.19|3022.58|3022.58|0
1619775300000|2021-04-30 09:35:00|3029.2|3029.2|3024.41|3024.41|3030.51|3030.51|3023.64|3023.64|0
1619775600000|2021-04-30 09:40:00|3024.74|3024.74|3022.21|3022.21|3024.8|3024.8|3018.3|3018.3|0
1619775900000|2021-04-30 09:45:00|3022.37|3022.37|3020.53|3020.53|3022.64|3022.64|3018.91|3018.91|0
1619776200000|2021-04-30 09:50:00|3020.47|3020.47|3017.16|3017.16|3021.46|3021.46|3016.03|3016.03|0
1619776500000|2021-04-30 09:55:00|3017.21|3017.21|3014.58|3014.58|3018.06|3018.06|3013.9|3013.9|0
1619776800000|2021-04-30 10:00:00|3014.41|3014.41|3010.67|3010.67|3015.45|3015.45|3010.67|3010.67|0
1619777100000|2021-04-30 10:05:00|3010.61|3010.61|3010.01|3010.01|3010.61|3010.61|3006.24|3006.24|0
1619777400000|2021-04-30 10:10:00|3010.06|3010.06|3008.35|3008.35|3011.19|3011.19|3008.35|3008.35|0
1619777700000|2021-04-30 10:15:00|3008.32|3008.32|3005.64|3005.64|3008.55|3008.55|3003.4|3003.4|0
1619778000000|2021-04-30 10:20:00|3005.76|3005.76|3006.89|3006.89|3006.89|3006.89|3004.11|3004.11|0
1619778300000|2021-04-30 10:25:00|3007|3007|3009.61|3009.61|3011.08|3011.08|3007|3007|0
1619778600000|2021-04-30 10:30:00|3009.95|3009.95|3009.45|3009.45|3010.59|3010.59|3007.81|3007.81|0
1619778900000|2021-04-30 10:35:00|3009.51|3009.51|3008.08|3008.08|3009.84|3009.84|3007.73|3007.73|0
1619779200000|2021-04-30 10:40:00|3008.24|3008.24|3008.53|3008.53|3010.43|3010.43|3007.02|3007.02|0
1619779500000|2021-04-30 10:45:00|3008.47|3008.47|3007.35|3007.35|3008.66|3008.66|3004.62|3004.62|0
1619779800000|2021-04-30 10:50:00|3007.46|3007.46|3002.89|3002.89|3007.46|3007.46|3002.47|3002.47|0
1619780100000|2021-04-30 10:55:00|3003.06|3003.06|3001.43|3001.43|3003.64|3003.64|3001.43|3001.43|0
1619780400000|2021-04-30 11:00:00|3000.83|3000.83|3007.13|3007.13|3007.24|3007.24|3000.67|3000.67|0
1619780700000|2021-04-30 11:05:00|3007.21|3007.21|3010.54|3010.54|3011|3011|3006.17|3006.17|0
1619781000000|2021-04-30 11:10:00|3010.37|3010.37|3013.4|3013.4|3014.65|3014.65|3008.47|3008.47|0
1619781300000|2021-04-30 11:15:00|3013.29|3013.29|3006.22|3006.22|3014.8|3014.8|3006.17|3006.17|0
1619781600000|2021-04-30 11:20:00|3006.28|3006.28|3003.33|3003.33|3006.28|3006.28|3003.04|3003.04|0
1619781900000|2021-04-30 11:25:00|3003.5|3003.5|3002.15|3002.15|3004.56|3004.56|3001.46|3001.46|0
1619782200000|2021-04-30 11:30:00|3002.04|3002.04|3003.53|3003.53|3005.46|3005.46|3001.74|3001.74|0
1619782500000|2021-04-30 11:35:00|3003.7|3003.7|3006.3|3006.3|3006.39|3006.39|3003.12|3003.12|0
1619782800000|2021-04-30 11:40:00|3006.25|3006.25|3007.96|3007.96|3008.07|3008.07|3005.83|3005.83|0
1619783100000|2021-04-30 11:45:00|3008.02|3008.02|3009.51|3009.51|3011.04|3011.04|3007.97|3007.97|0
1619783400000|2021-04-30 11:50:00|3009.68|3009.68|3012.09|3012.09|3012.12|3012.12|3008.76|3008.76|0
1619783700000|2021-04-30 11:55:00|3011.87|3011.87|3011.84|3011.84|3011.87|3011.87|3008.81|3008.81|0
1619784000000|2021-04-30 12:00:00|3012.01|3012.01|3009.34|3009.34|3013.6|3013.6|3007.81|3007.81|0
1619784300000|2021-04-30 12:05:00|3009.57|3009.57|3011.4|3011.4|3011.62|3011.62|3007.94|3007.94|0
1619784600000|2021-04-30 12:10:00|3011.73|3011.73|3013.54|3013.54|3013.69|3013.69|3011.73|3011.73|0
1619784900000|2021-04-30 12:15:00|3013.45|3013.45|3012.73|3012.73|3015.99|3015.99|3012.73|3012.73|0
1619785200000|2021-04-30 12:20:00|3012.65|3012.65|3016.81|3016.81|3017.02|3017.02|3012.39|3012.39|0
1619785500000|2021-04-30 12:25:00|3016.85|3016.85|3017.8|3017.8|3019.94|3019.94|3016.81|3016.81|0
1619785800000|2021-04-30 12:30:00|3017.46|3017.46|3016.38|3016.38|3018.2|3018.2|3015.88|3015.88|0
1619786100000|2021-04-30 12:35:00|3016.45|3016.45|3014.21|3014.21|3016.83|3016.83|3012.4|3012.4|0
1619786400000|2021-04-30 12:40:00|3014.27|3014.27|3018.39|3018.39|3018.39|3018.39|3013.65|3013.65|0
1619786700000|2021-04-30 12:45:00|3018.43|3018.43|3018.67|3018.67|3021.23|3021.23|3018.15|3018.15|0
1619787000000|2021-04-30 12:50:00|3018.79|3018.79|3020.61|3020.61|3021.56|3021.56|3018.19|3018.19|0
1619787300000|2021-04-30 12:55:00|3020.89|3020.89|3021.28|3021.28|3024.03|3024.03|3020.77|3020.77|0
1619787600000|2021-04-30 13:00:00|3021.39|3021.39|3017.9|3017.9|3021.75|3021.75|3017|3017|0
1619787900000|2021-04-30 13:05:00|3017.73|3017.73|3010.89|3010.89|3017.77|3017.77|3010.42|3010.42|0
1619788200000|2021-04-30 13:10:00|3011.01|3011.01|3010.67|3010.67|3013.64|3013.64|3010.58|3010.58|0
1619788500000|2021-04-30 13:15:00|3010.62|3010.62|3008.91|3008.91|3011.03|3011.03|3008.87|3008.87|0
1619788800000|2021-04-30 13:20:00|3008.57|3008.57|3008.61|3008.61|3009.74|3009.74|3007.29|3007.29|0
1619789100000|2021-04-30 13:25:00|3008.44|3008.44|3011.32|3011.32|3011.44|3011.44|3007.77|3007.77|0
1619789400000|2021-04-30 13:30:00|3010.99|3010.99|3014.19|3014.19|3014.81|3014.81|3005.17|3005.17|0
1619789700000|2021-04-30 13:35:00|3014.08|3014.08|3006.27|3006.27|3014.58|3014.58|3005.01|3005.01|0
1619790000000|2021-04-30 13:40:00|3006.44|3006.44|3005.73|3005.73|3009.04|3009.04|3004.77|3004.77|0
1619790300000|2021-04-30 13:45:00|3005.9|3005.9|3012.9|3012.9|3012.9|3012.9|3005.9|3005.9|0
1619790600000|2021-04-30 13:50:00|3013.23|3013.23|3014.74|3014.74|3018.37|3018.37|3013.19|3013.19|0
1619790900000|2021-04-30 13:55:00|3014.91|3014.91|3012.36|3012.36|3015.15|3015.15|3011.91|3011.91|0
1619791200000|2021-04-30 14:00:00|3011.86|3011.86|3011.48|3011.48|3013.49|3013.49|3009.21|3009.21|0
1619791500000|2021-04-30 14:05:00|3011.71|3011.71|3009.38|3009.38|3016.1|3016.1|3008.84|3008.84|0
1619791800000|2021-04-30 14:10:00|3009.27|3009.27|3000.97|3000.97|3009.27|3009.27|3000.25|3000.25|0
1619792100000|2021-04-30 14:15:00|3000.91|3000.91|3001.87|3001.87|3003.5|3003.5|2999.61|2999.61|0
1619792400000|2021-04-30 14:20:00|3001.99|3001.99|3002.05|3002.05|3003.16|3003.16|3000.07|3000.07|0
1619792700000|2021-04-30 14:25:00|3002.13|3002.13|3009|3009|3010.47|3010.47|3001.3|3001.3|0
1619793000000|2021-04-30 14:30:00|3008.95|3008.95|3002.85|3002.85|3009|3009|3002.68|3002.68|0
1619793300000|2021-04-30 14:35:00|3002.63|3002.63|3004.21|3004.21|3005.11|3005.11|3000.28|3000.28|0
1619793600000|2021-04-30 14:40:00|3004.27|3004.27|3005.1|3005.1|3005.71|3005.71|3003.27|3003.27|0
1619793900000|2021-04-30 14:45:00|3005.16|3005.16|3004.27|3004.27|3007.29|3007.29|3004.19|3004.19|0
1619794200000|2021-04-30 14:50:00|3004.22|3004.22|3007.29|3007.29|3009.77|3009.77|3003.8|3003.8|0
1619794500000|2021-04-30 14:55:00|3007.41|3007.41|3008.68|3008.68|3009.22|3009.22|3005.82|3005.82|0
1619794800000|2021-04-30 15:00:00|3008.64|3008.64|3007.05|3007.05|3009|3009|3006.12|3006.12|0
1619795100000|2021-04-30 15:05:00|3007.22|3007.22|3008.33|3008.33|3012.05|3012.05|3007.11|3007.11|0
1619795400000|2021-04-30 15:10:00|3008.17|3008.17|3007.82|3007.82|3008.79|3008.79|3006.39|3006.39|0
1619795700000|2021-04-30 15:15:00|3007.99|3007.99|3009.68|3009.68|3010.05|3010.05|3006.76|3006.76|0
1619796000000|2021-04-30 15:20:00|3009.63|3009.63|3012.39|3012.39|3016.1|3016.1|3009.52|3009.52|0
1619796300000|2021-04-30 15:25:00|3012.33|3012.33|3008.78|3008.78|3012.33|3012.33|3005.61|3005.61|0
1620112500000|2021-05-04 07:15:00|3009.35|3009.35|3008.64|3008.64|3013.62|3013.62|3007.67|3007.67|0
1620112800000|2021-05-04 07:20:00|3008.69|3008.69|3012.14|3012.14|3016.2|3016.2|3008.64|3008.64|0
1620113100000|2021-05-04 07:25:00|3012.11|3012.11|3007.4|3007.4|3013.24|3013.24|3007.17|3007.17|0
1620113400000|2021-05-04 07:30:00|3007.63|3007.63|2998.27|2998.27|3007.63|3007.63|2998.27|2998.27|0
1620113700000|2021-05-04 07:35:00|2998.18|2998.18|3002.81|3002.81|3002.81|3002.81|2994.7|2994.7|0
1620114000000|2021-05-04 07:40:00|3002.93|3002.93|2999.73|2999.73|3003.01|3003.01|2999.23|2999.23|0
1620114300000|2021-05-04 07:45:00|2999.67|2999.67|2999.82|2999.82|3000.51|3000.51|2996.94|2996.94|0
1620114600000|2021-05-04 07:50:00|3000.32|3000.32|3002.59|3002.59|3003.07|3003.07|2998.46|2998.46|0
1620114900000|2021-05-04 07:55:00|3002.76|3002.76|3002.76|3002.76|3005.05|3005.05|3001.49|3001.49|0
1620115200000|2021-05-04 08:00:00|3002.82|3002.82|3000.82|3000.82|3002.94|3002.94|2998.58|2998.58|0
1620115500000|2021-05-04 08:05:00|3001|3001|3000.73|3000.73|3002.33|3002.33|2999.77|2999.77|0
1620115800000|2021-05-04 08:10:00|3000.68|3000.68|2995.71|2995.71|3001.09|3001.09|2995.71|2995.71|0
1620116100000|2021-05-04 08:15:00|2995.48|2995.48|2997.86|2997.86|2998.65|2998.65|2993.91|2993.91|0
1620116400000|2021-05-04 08:20:00|2997.8|2997.8|2999.2|2999.2|3000.41|3000.41|2996.93|2996.93|0
1620116700000|2021-05-04 08:25:00|2999.14|2999.14|2996.21|2996.21|3000.36|3000.36|2994.48|2994.48|0
1620117000000|2021-05-04 08:30:00|2996.27|2996.27|2998.49|2998.49|3000.37|3000.37|2996.27|2996.27|0
1620117300000|2021-05-04 08:35:00|2998.22|2998.22|2993.36|2993.36|2998.98|2998.98|2992.82|2992.82|0
1620117600000|2021-05-04 08:40:00|2993.42|2993.42|2996.34|2996.34|2996.38|2996.38|2993.36|2993.36|0
1620117900000|2021-05-04 08:45:00|2996.18|2996.18|2994.25|2994.25|2996.18|2996.18|2993.61|2993.61|0
1620118200000|2021-05-04 08:50:00|2994.19|2994.19|2998.55|2998.55|2998.56|2998.56|2994.19|2994.19|0
1620118500000|2021-05-04 08:55:00|2998.58|2998.58|3002.53|3002.53|3004.16|3004.16|2998.3|2998.3|0
1620118800000|2021-05-04 09:00:00|3002.55|3002.55|3003.75|3003.75|3004.04|3004.04|3001.29|3001.29|0
1620119100000|2021-05-04 09:05:00|3003.83|3003.83|3000.81|3000.81|3004.04|3004.04|3000.69|3000.69|0
1620119400000|2021-05-04 09:10:00|3000.75|3000.75|3000.06|3000.06|3002.21|3002.21|2998.9|2998.9|0
1620119700000|2021-05-04 09:15:00|3000.18|3000.18|2996.59|2996.59|3000.18|3000.18|2996.59|2996.59|0
1620120000000|2021-05-04 09:20:00|2996.64|2996.64|2994.64|2994.64|2996.65|2996.65|2992.85|2992.85|0
1620120300000|2021-05-04 09:25:00|2994.6|2994.6|2993.28|2993.28|2996.13|2996.13|2991.88|2991.88|0
1620120600000|2021-05-04 09:30:00|2993.32|2993.32|2994.3|2994.3|2994.92|2994.92|2992.63|2992.63|0
1620120900000|2021-05-04 09:35:00|2994.43|2994.43|2997.22|2997.22|2997.9|2997.9|2993.36|2993.36|0
1620121200000|2021-05-04 09:40:00|2996.89|2996.89|2995.61|2995.61|2997.02|2997.02|2994.78|2994.78|0
1620121500000|2021-05-04 09:45:00|2995.57|2995.57|2988.5|2988.5|2995.91|2995.91|2988.44|2988.44|0
1620121800000|2021-05-04 09:50:00|2988.45|2988.45|2986.34|2986.34|2988.56|2988.56|2986.34|2986.34|0
1620122100000|2021-05-04 09:55:00|2986.22|2986.22|2984.45|2984.45|2986.39|2986.39|2983.76|2983.76|0
1620122400000|2021-05-04 10:00:00|2984.5|2984.5|2984.21|2984.21|2987.18|2987.18|2983.07|2983.07|0
1620122700000|2021-05-04 10:05:00|2984.27|2984.27|2986.63|2986.63|2987.38|2987.38|2984.27|2984.27|0
1620123000000|2021-05-04 10:10:00|2987.08|2987.08|2987.04|2987.04|2988.09|2988.09|2984.63|2984.63|0
1620123300000|2021-05-04 10:15:00|2987.21|2987.21|2985.83|2985.83|2989.49|2989.49|2985.12|2985.12|0
1620123600000|2021-05-04 10:20:00|2985.94|2985.94|2988.97|2988.97|2988.97|2988.97|2985.2|2985.2|0
1620123900000|2021-05-04 10:25:00|2989.14|2989.14|2990.92|2990.92|2991.32|2991.32|2988.89|2988.89|0
1620124200000|2021-05-04 10:30:00|2990.75|2990.75|2994.32|2994.32|2994.65|2994.65|2990.75|2990.75|0
1620124500000|2021-05-04 10:35:00|2994.34|2994.34|2992.54|2992.54|2995.45|2995.45|2992.29|2992.29|0
1620124800000|2021-05-04 10:40:00|2992.46|2992.46|2988.29|2988.29|2992.79|2992.79|2988.29|2988.29|0
1620125100000|2021-05-04 10:45:00|2988.21|2988.21|2983.9|2983.9|2989.04|2989.04|2982.46|2982.46|0
1620125400000|2021-05-04 10:50:00|2983.57|2983.57|2988.07|2988.07|2988.4|2988.4|2983.55|2983.55|0
1620125700000|2021-05-04 10:55:00|2988.36|2988.36|2989.37|2989.37|2990.9|2990.9|2988.36|2988.36|0
1620126000000|2021-05-04 11:00:00|2989.54|2989.54|2991.36|2991.36|2991.74|2991.74|2988.03|2988.03|0
1620126300000|2021-05-04 11:05:00|2991.28|2991.28|2993.37|2993.37|2994.25|2994.25|2991.28|2991.28|0
1620126600000|2021-05-04 11:10:00|2993.31|2993.31|2996.49|2996.49|2996.79|2996.79|2993.09|2993.09|0
1620126900000|2021-05-04 11:15:00|2996.6|2996.6|3000.19|3000.19|3000.19|3000.19|2994.46|2994.46|0
1620127200000|2021-05-04 11:20:00|3000.02|3000.02|2997.66|2997.66|3000.57|3000.57|2997.47|2997.47|0
1620127500000|2021-05-04 11:25:00|2997.6|2997.6|2997.33|2997.33|2998.15|2998.15|2993.3|2993.3|0
1620127800000|2021-05-04 11:30:00|2997.27|2997.27|2999.52|2999.52|3000.18|3000.18|2996.94|2996.94|0
1620128100000|2021-05-04 11:35:00|2999.4|2999.4|2996.38|2996.38|3001.5|3001.5|2996.36|2996.36|0
1620128400000|2021-05-04 11:40:00|2996.16|2996.16|2991.23|2991.23|2996.16|2996.16|2981.33|2981.33|0
1620128700000|2021-05-04 11:45:00|2991.14|2991.14|2989.2|2989.2|2991.2|2991.2|2983.49|2983.49|0
1620129000000|2021-05-04 11:50:00|2989.53|2989.53|2991.01|2991.01|2992.8|2992.8|2983.36|2983.36|0
1620129300000|2021-05-04 11:55:00|2990.85|2990.85|2989.98|2989.98|2990.85|2990.85|2986.76|2986.76|0
1620129600000|2021-05-04 12:00:00|2990.13|2990.13|2988.21|2988.21|2990.3|2990.3|2986.14|2986.14|0
1620129900000|2021-05-04 12:05:00|2988.26|2988.26|2984.91|2984.91|2990.98|2990.98|2984.59|2984.59|0
1620130200000|2021-05-04 12:10:00|2985.24|2985.24|2976.97|2976.97|2985.38|2985.38|2976.51|2976.51|0
1620130500000|2021-05-04 12:15:00|2976.82|2976.82|2971.47|2971.47|2976.82|2976.82|2971.47|2971.47|0
1620130800000|2021-05-04 12:20:00|2971.7|2971.7|2966.9|2966.9|2971.7|2971.7|2963.82|2963.82|0
1620131100000|2021-05-04 12:25:00|2966.96|2966.96|2965.43|2965.43|2967.4|2967.4|2962.94|2962.94|0
1620131400000|2021-05-04 12:30:00|2965.54|2965.54|2975.52|2975.52|2975.52|2975.52|2964.18|2964.18|0
1620131700000|2021-05-04 12:35:00|2975.33|2975.33|2970.43|2970.43|2975.33|2975.33|2970.35|2970.35|0
1620132000000|2021-05-04 12:40:00|2970.44|2970.44|2967.98|2967.98|2970.55|2970.55|2966.89|2966.89|0
1620132300000|2021-05-04 12:45:00|2968.15|2968.15|2966.71|2966.71|2968.15|2968.15|2964.21|2964.21|0
1620132600000|2021-05-04 12:50:00|2966.59|2966.59|2963.95|2963.95|2966.59|2966.59|2963.95|2963.95|0
1620132900000|2021-05-04 12:55:00|2963.78|2963.78|2958.49|2958.49|2963.93|2963.93|2958.41|2958.41|0
1620133200000|2021-05-04 13:00:00|2958.33|2958.33|2955.44|2955.44|2958.33|2958.33|2955.25|2955.25|0
1620133500000|2021-05-04 13:05:00|2955.61|2955.61|2957.67|2957.67|2957.67|2957.67|2953.75|2953.75|0
1620133800000|2021-05-04 13:10:00|2957.73|2957.73|2967.16|2967.16|2967.16|2967.16|2957.73|2957.73|0
1620134100000|2021-05-04 13:15:00|2967.18|2967.18|2967.47|2967.47|2969.2|2969.2|2965.93|2965.93|0
1620134400000|2021-05-04 13:20:00|2967.42|2967.42|2965.66|2965.66|2968.43|2968.43|2963.83|2963.83|0
1620134700000|2021-05-04 13:25:00|2965.55|2965.55|2971.56|2971.56|2971.95|2971.95|2964.94|2964.94|0
1620135000000|2021-05-04 13:30:00|2971.61|2971.61|2981.67|2981.67|2983.42|2983.42|2970.89|2970.89|0
1620135300000|2021-05-04 13:35:00|2981.73|2981.73|2982.04|2982.04|2984.76|2984.76|2975.85|2975.85|0
1620135600000|2021-05-04 13:40:00|2981.87|2981.87|2975.06|2975.06|2983.13|2983.13|2975.06|2975.06|0
1620135900000|2021-05-04 13:45:00|2975.04|2975.04|2960.06|2960.06|2975.04|2975.04|2959.45|2959.45|0
1620136200000|2021-05-04 13:50:00|2959.9|2959.9|2956.26|2956.26|2960.75|2960.75|2954.26|2954.26|0
1620136500000|2021-05-04 13:55:00|2956.3|2956.3|2950.59|2950.59|2956.47|2956.47|2950.01|2950.01|0
1620136800000|2021-05-04 14:00:00|2950.55|2950.55|2943.36|2943.36|2950.55|2950.55|2942.58|2942.58|0
1620137100000|2021-05-04 14:05:00|2943.47|2943.47|2942.35|2942.35|2946.26|2946.26|2940.63|2940.63|0
1620137400000|2021-05-04 14:10:00|2942.19|2942.19|2937.51|2937.51|2942.19|2942.19|2935.15|2935.15|0
1620137700000|2021-05-04 14:15:00|2937.41|2937.41|2948.68|2948.68|2948.85|2948.85|2933.23|2933.23|0
1620138000000|2021-05-04 14:20:00|2948.56|2948.56|2951.91|2951.91|2952.51|2952.51|2946.06|2946.06|0
1620138300000|2021-05-04 14:25:00|2951.52|2951.52|2952.5|2952.5|2955.32|2955.32|2950.12|2950.12|0
1620138600000|2021-05-04 14:30:00|2952.44|2952.44|2945.22|2945.22|2952.55|2952.55|2945.16|2945.16|0
1620138900000|2021-05-04 14:35:00|2945.27|2945.27|2954.45|2954.45|2955|2955|2944.07|2944.07|0
1620139200000|2021-05-04 14:40:00|2954.74|2954.74|2953.36|2953.36|2956.32|2956.32|2951.62|2951.62|0
1620139500000|2021-05-04 14:45:00|2953.48|2953.48|2948.33|2948.33|2954.12|2954.12|2946.47|2946.47|0
1620139800000|2021-05-04 14:50:00|2947.97|2947.97|2940.59|2940.59|2947.97|2947.97|2940.16|2940.16|0
1620140100000|2021-05-04 14:55:00|2940.64|2940.64|2937.93|2937.93|2943.13|2943.13|2937.93|2937.93|0
1620140400000|2021-05-04 15:00:00|2937.6|2937.6|2937.24|2937.24|2939.29|2939.29|2933.57|2933.57|0
1620140700000|2021-05-04 15:05:00|2937.41|2937.41|2934.88|2934.88|2937.44|2937.44|2931.33|2931.33|0
1620141000000|2021-05-04 15:10:00|2934.76|2934.76|2933.62|2933.62|2934.76|2934.76|2930.62|2930.62|0
1620141300000|2021-05-04 15:15:00|2933.51|2933.51|2932.49|2932.49|2936.1|2936.1|2932.38|2932.38|0
1620141600000|2021-05-04 15:20:00|2932.55|2932.55|2931.43|2931.43|2934.13|2934.13|2930.96|2930.96|0
1620141900000|2021-05-04 15:25:00|2931.6|2931.6|2929.78|2929.78|2932.09|2932.09|2928.32|2928.32|0
1620198900000|2021-05-05 07:15:00|2969.9|2969.9|2966.26|2966.26|2971.14|2971.14|2963.53|2963.53|0
1620199200000|2021-05-05 07:20:00|2966.09|2966.09|2975.6|2975.6|2975.71|2975.71|2962.21|2962.21|0
1620199500000|2021-05-05 07:25:00|2975.37|2975.37|2976.38|2976.38|2978.11|2978.11|2973.17|2973.17|0
1620199800000|2021-05-05 07:30:00|2976.35|2976.35|2980.13|2980.13|2980.76|2980.76|2975.81|2975.81|0
1620200100000|2021-05-05 07:35:00|2980.09|2980.09|2985.71|2985.71|2985.99|2985.99|2980.09|2980.09|0
1620200400000|2021-05-05 07:40:00|2985.8|2985.8|2986.23|2986.23|2988.25|2988.25|2985.67|2985.67|0
1620200700000|2021-05-05 07:45:00|2986.56|2986.56|2987.13|2987.13|2989.18|2989.18|2985.05|2985.05|0
1620201000000|2021-05-05 07:50:00|2987.17|2987.17|2990.89|2990.89|2992.75|2992.75|2987.17|2987.17|0
1620201300000|2021-05-05 07:55:00|2990.77|2990.77|2987.75|2987.75|2991.71|2991.71|2986.67|2986.67|0
1620201600000|2021-05-05 08:00:00|2987.58|2987.58|2984.19|2984.19|2988.9|2988.9|2984.11|2984.11|0
1620201900000|2021-05-05 08:05:00|2984.14|2984.14|2984.52|2984.52|2987.21|2987.21|2982.45|2982.45|0
1620202200000|2021-05-05 08:10:00|2984.55|2984.55|2985.04|2985.04|2987.27|2987.27|2982.9|2982.9|0
1620202500000|2021-05-05 08:15:00|2984.99|2984.99|2988.48|2988.48|2988.53|2988.53|2984.92|2984.92|0
1620202800000|2021-05-05 08:20:00|2988.15|2988.15|2985.42|2985.42|2989.55|2989.55|2985.42|2985.42|0
1620203100000|2021-05-05 08:25:00|2985.25|2985.25|2985.17|2985.17|2988.61|2988.61|2985.17|2985.17|0
1620203400000|2021-05-05 08:30:00|2985.34|2985.34|2984.16|2984.16|2986|2986|2982.01|2982.01|0
1620203700000|2021-05-05 08:35:00|2984.28|2984.28|2981.52|2981.52|2986.04|2986.04|2981.51|2981.51|0
1620204000000|2021-05-05 08:40:00|2981.43|2981.43|2978.25|2978.25|2982.41|2982.41|2977.55|2977.55|0
1620204300000|2021-05-05 08:45:00|2978.28|2978.28|2977.73|2977.73|2981.09|2981.09|2977.73|2977.73|0
1620204600000|2021-05-05 08:50:00|2977.56|2977.56|2975.03|2975.03|2978.15|2978.15|2973.81|2973.81|0
1620204900000|2021-05-05 08:55:00|2974.99|2974.99|2977.12|2977.12|2979.76|2979.76|2974.99|2974.99|0
1620205200000|2021-05-05 09:00:00|2977.18|2977.18|2980.2|2980.2|2980.2|2980.2|2976.84|2976.84|0
1620205500000|2021-05-05 09:05:00|2980.32|2980.32|2978.68|2978.68|2982.51|2982.51|2978.68|2978.68|0
1620205800000|2021-05-05 09:10:00|2978.73|2978.73|2980.45|2980.45|2980.96|2980.96|2978.66|2978.66|0
1620206100000|2021-05-05 09:15:00|2980.34|2980.34|2980.36|2980.36|2981.46|2981.46|2979.74|2979.74|0
1620206400000|2021-05-05 09:20:00|2980.2|2980.2|2983.24|2983.24|2983.24|2983.24|2979.36|2979.36|0
1620206700000|2021-05-05 09:25:00|2983.08|2983.08|2984.71|2984.71|2985.36|2985.36|2983.08|2983.08|0
1620207000000|2021-05-05 09:30:00|2984.89|2984.89|2984.81|2984.81|2985.94|2985.94|2983.69|2983.69|0
1620207300000|2021-05-05 09:35:00|2984.7|2984.7|2983.98|2983.98|2984.75|2984.75|2982.31|2982.31|0
1620207600000|2021-05-05 09:40:00|2984|2984|2984.53|2984.53|2984.8|2984.8|2983.52|2983.52|0
1620207900000|2021-05-05 09:45:00|2984.6|2984.6|2985.25|2985.25|2986.14|2986.14|2984.52|2984.52|0
1620208200000|2021-05-05 09:50:00|2985.2|2985.2|2984.31|2984.31|2986.07|2986.07|2983.14|2983.14|0
1620208500000|2021-05-05 09:55:00|2984.48|2984.48|2982.71|2982.71|2984.83|2984.83|2982.71|2982.71|0
1620208800000|2021-05-05 10:00:00|2982.88|2982.88|2983.33|2983.33|2984.32|2984.32|2982.49|2982.49|0
1620209100000|2021-05-05 10:05:00|2983.29|2983.29|2981.43|2981.43|2984.33|2984.33|2980.77|2980.77|0
1620209400000|2021-05-05 10:10:00|2981.37|2981.37|2980.52|2980.52|2981.73|2981.73|2979.97|2979.97|0
1620209700000|2021-05-05 10:15:00|2980.67|2980.67|2978.36|2978.36|2981.07|2981.07|2978.05|2978.05|0
1620210000000|2021-05-05 10:20:00|2978.48|2978.48|2980.48|2980.48|2980.48|2980.48|2978.48|2978.48|0
1620210300000|2021-05-05 10:25:00|2980.47|2980.47|2981.4|2981.4|2981.4|2981.4|2979.69|2979.69|0
1620210600000|2021-05-05 10:30:00|2981.52|2981.52|2984.34|2984.34|2984.34|2984.34|2981.52|2981.52|0
1620210900000|2021-05-05 10:35:00|2984.01|2984.01|2983.61|2983.61|2986.22|2986.22|2983.53|2983.53|0
1620211200000|2021-05-05 10:40:00|2983.72|2983.72|2982.25|2982.25|2984|2984|2980.71|2980.71|0
1620211500000|2021-05-05 10:45:00|2982.24|2982.24|2981.82|2981.82|2982.39|2982.39|2981.11|2981.11|0
1620211800000|2021-05-05 10:50:00|2981.83|2981.83|2982.04|2982.04|2982.04|2982.04|2980.43|2980.43|0
1620212100000|2021-05-05 10:55:00|2981.85|2981.85|2980.9|2980.9|2983.08|2983.08|2980.4|2980.4|0
1620212400000|2021-05-05 11:00:00|2981.02|2981.02|2984.46|2984.46|2984.51|2984.51|2980.85|2980.85|0
1620212700000|2021-05-05 11:05:00|2984.52|2984.52|2982.29|2982.29|2985.52|2985.52|2982.29|2982.29|0
1620213000000|2021-05-05 11:10:00|2982.57|2982.57|2982.97|2982.97|2983.02|2983.02|2982.03|2982.03|0
1620213300000|2021-05-05 11:15:00|2982.85|2982.85|2982.12|2982.12|2982.85|2982.85|2980.99|2980.99|0
1620213600000|2021-05-05 11:20:00|2982.1|2982.1|2983.31|2983.31|2983.33|2983.33|2981.27|2981.27|0
1620213900000|2021-05-05 11:25:00|2983.48|2983.48|2984.98|2984.98|2984.98|2984.98|2983.42|2983.42|0
1620214200000|2021-05-05 11:30:00|2984.82|2984.82|2987.98|2987.98|2988.07|2988.07|2984.82|2984.82|0
1620214500000|2021-05-05 11:35:00|2987.65|2987.65|2987.07|2987.07|2988.95|2988.95|2987|2987|0
1620214800000|2021-05-05 11:40:00|2987.13|2987.13|2987.33|2987.33|2988.4|2988.4|2987.13|2987.13|0
1620215100000|2021-05-05 11:45:00|2987.21|2987.21|2985.5|2985.5|2987.21|2987.21|2985.1|2985.1|0
1620215400000|2021-05-05 11:50:00|2985.42|2985.42|2988.09|2988.09|2988.31|2988.31|2985.1|2985.1|0
1620215700000|2021-05-05 11:55:00|2988.15|2988.15|2988.44|2988.44|2988.65|2988.65|2986.62|2986.62|0
1620216000000|2021-05-05 12:00:00|2988.42|2988.42|2993.37|2993.37|2993.37|2993.37|2988.42|2988.42|0
1620216300000|2021-05-05 12:05:00|2993.4|2993.4|2995.44|2995.44|2995.9|2995.9|2993.4|2993.4|0
1620216600000|2021-05-05 12:10:00|2995.41|2995.41|2995.17|2995.17|2995.73|2995.73|2994.08|2994.08|0
1620216900000|2021-05-05 12:15:00|2995.12|2995.12|2996.15|2996.15|2998.17|2998.17|2994.92|2994.92|0
1620217200000|2021-05-05 12:20:00|2996.55|2996.55|2996.92|2996.92|2997.17|2997.17|2995.51|2995.51|0
1620217500000|2021-05-05 12:25:00|2996.8|2996.8|2999.05|2999.05|2999.05|2999.05|2996.09|2996.09|0
1620217800000|2021-05-05 12:30:00|2998.93|2998.93|2999.49|2999.49|3001.08|3001.08|2998.6|2998.6|0
1620218100000|2021-05-05 12:35:00|2999.67|2999.67|3002.37|3002.37|3002.37|3002.37|2998.72|2998.72|0
1620218400000|2021-05-05 12:40:00|3002.2|3002.2|3002.83|3002.83|3004.27|3004.27|3002.05|3002.05|0
1620218700000|2021-05-05 12:45:00|3002.89|3002.89|3000.17|3000.17|3002.89|3002.89|2999.63|2999.63|0
1620219000000|2021-05-05 12:50:00|3000.08|3000.08|3000.22|3000.22|3000.56|3000.56|2999.31|2999.31|0
1620219300000|2021-05-05 12:55:00|3000.28|3000.28|3000.78|3000.78|3001.07|3001.07|2999.8|2999.8|0
1620219600000|2021-05-05 13:00:00|3000.9|3000.9|3002.1|3002.1|3002.15|3002.15|2998.23|2998.23|0
1620219900000|2021-05-05 13:05:00|3002.26|3002.26|3000.06|3000.06|3002.84|3002.84|3000.06|3000.06|0
1620220200000|2021-05-05 13:10:00|3000.23|3000.23|3001.58|3001.58|3002.62|3002.62|3000.17|3000.17|0
1620220500000|2021-05-05 13:15:00|3001.64|3001.64|2999.11|2999.11|3001.81|3001.81|2999.11|2999.11|0
1620220800000|2021-05-05 13:20:00|2999.06|2999.06|3000.36|3000.36|3000.43|3000.43|2998.85|2998.85|0
1620221100000|2021-05-05 13:25:00|3000.19|3000.19|3000.92|3000.92|3001.92|3001.92|2999.13|2999.13|0
1620221400000|2021-05-05 13:30:00|3000.84|3000.84|2995.57|2995.57|3001.43|3001.43|2992.25|2992.25|0
1620221700000|2021-05-05 13:35:00|2995.6|2995.6|2998.1|2998.1|3000.42|3000.42|2991.58|2991.58|0
1620222000000|2021-05-05 13:40:00|2997.93|2997.93|3000.73|3000.73|3001.24|3001.24|2994.53|2994.53|0
1620222300000|2021-05-05 13:45:00|3000.85|3000.85|3003|3003|3003.2|3003.2|3000.22|3000.22|0
1620222600000|2021-05-05 13:50:00|3003.17|3003.17|3006.19|3006.19|3008.07|3008.07|3003.17|3003.17|0
1620222900000|2021-05-05 13:55:00|3006.25|3006.25|3007.01|3007.01|3009.03|3009.03|3005.38|3005.38|0
1620223200000|2021-05-05 14:00:00|3006.9|3006.9|3003.63|3003.63|3007.7|3007.7|3003.08|3003.08|0
1620223500000|2021-05-05 14:05:00|3003.51|3003.51|3003.97|3003.97|3004.13|3004.13|2996.74|2996.74|0
1620223800000|2021-05-05 14:10:00|3004.02|3004.02|3005.41|3005.41|3006.87|3006.87|3003.78|3003.78|0
1620224100000|2021-05-05 14:15:00|3005.38|3005.38|3005.94|3005.94|3006.92|3006.92|3004.16|3004.16|0
1620224400000|2021-05-05 14:20:00|3005.98|3005.98|3005.95|3005.95|3007.3|3007.3|3005.04|3005.04|0
1620224700000|2021-05-05 14:25:00|3005.94|3005.94|3006.08|3006.08|3007.34|3007.34|3004.89|3004.89|0
1620225000000|2021-05-05 14:30:00|3005.74|3005.74|3003.59|3003.59|3006.08|3006.08|3002.27|3002.27|0
1620225300000|2021-05-05 14:35:00|3003.7|3003.7|3008.25|3008.25|3008.93|3008.93|3003.7|3003.7|0
1620225600000|2021-05-05 14:40:00|3008.28|3008.28|3012.99|3012.99|3013.34|3013.34|3008.28|3008.28|0
1620225900000|2021-05-05 14:45:00|3013|3013|3014.9|3014.9|3015.23|3015.23|3013|3013|0
1620226200000|2021-05-05 14:50:00|3014.82|3014.82|3014.18|3014.18|3016.07|3016.07|3012.46|3012.46|0
1620226500000|2021-05-05 14:55:00|3014.43|3014.43|3013.38|3013.38|3015.13|3015.13|3013.1|3013.1|0
1620226800000|2021-05-05 15:00:00|3013.22|3013.22|3012.72|3012.72|3016.33|3016.33|3012.72|3012.72|0
1620227100000|2021-05-05 15:05:00|3012.66|3012.66|3015.52|3015.52|3015.86|3015.86|3012.48|3012.48|0
1620227400000|2021-05-05 15:10:00|3015.51|3015.51|3017.87|3017.87|3020.67|3020.67|3015.51|3015.51|0
1620227700000|2021-05-05 15:15:00|3017.82|3017.82|3018.01|3018.01|3020.89|3020.89|3016.89|3016.89|0
1620228000000|2021-05-05 15:20:00|3017.95|3017.95|3018.99|3018.99|3021.77|3021.77|3017.69|3017.69|0
1620228300000|2021-05-05 15:25:00|3018.94|3018.94|3022.56|3022.56|3022.98|3022.98|3018.18|3018.18|0
1620285300000|2021-05-06 07:15:00|3020.4|3020.4|3025.09|3025.09|3027.54|3027.54|3020.4|3020.4|0
1620285600000|2021-05-06 07:20:00|3025.42|3025.42|3025.55|3025.55|3030.19|3030.19|3025.21|3025.21|0
1620285900000|2021-05-06 07:25:00|3025.72|3025.72|3031.35|3031.35|3033.26|3033.26|3025.03|3025.03|0
1620286200000|2021-05-06 07:30:00|3030.73|3030.73|3028.44|3028.44|3031.38|3031.38|3028.21|3028.21|0
1620286500000|2021-05-06 07:35:00|3028.83|3028.83|3025.35|3025.35|3029.37|3029.37|3025.35|3025.35|0
1620286800000|2021-05-06 07:40:00|3025.39|3025.39|3028.11|3028.11|3029.7|3029.7|3025.39|3025.39|0
1620287100000|2021-05-06 07:45:00|3028.2|3028.2|3028.6|3028.6|3029.7|3029.7|3027.43|3027.43|0
1620287400000|2021-05-06 07:50:00|3028.52|3028.52|3027.2|3027.2|3029.93|3029.93|3025.86|3025.86|0
1620287700000|2021-05-06 07:55:00|3027.09|3027.09|3026.43|3026.43|3030.81|3030.81|3024.92|3024.92|0
1620288000000|2021-05-06 08:00:00|3026.26|3026.26|3024.44|3024.44|3027.85|3027.85|3023.79|3023.79|0
1620288300000|2021-05-06 08:05:00|3024.45|3024.45|3029.95|3029.95|3030.52|3030.52|3024.37|3024.37|0
1620288600000|2021-05-06 08:10:00|3029.89|3029.89|3028.33|3028.33|3030.06|3030.06|3028.32|3028.32|0
1620288900000|2021-05-06 08:15:00|3027.99|3027.99|3030.4|3030.4|3030.78|3030.78|3026.52|3026.52|0
1620289200000|2021-05-06 08:20:00|3030.35|3030.35|3031.83|3031.83|3032.33|3032.33|3029.47|3029.47|0
1620289500000|2021-05-06 08:25:00|3031.79|3031.79|3030.51|3030.51|3031.98|3031.98|3029.13|3029.13|0
1620289800000|2021-05-06 08:30:00|3030.57|3030.57|3030.01|3030.01|3030.97|3030.97|3029.29|3029.29|0
1620290100000|2021-05-06 08:35:00|3030.08|3030.08|3028.68|3028.68|3030.08|3030.08|3028.68|3028.68|0
1620290400000|2021-05-06 08:40:00|3028.85|3028.85|3025.33|3025.33|3028.87|3028.87|3025.12|3025.12|0
1620290700000|2021-05-06 08:45:00|3025.28|3025.28|3018.95|3018.95|3025.72|3025.72|3018.45|3018.45|0
1620291000000|2021-05-06 08:50:00|3018.91|3018.91|3023.21|3023.21|3023.77|3023.77|3017.37|3017.37|0
1620291300000|2021-05-06 08:55:00|3023.23|3023.23|3025.32|3025.32|3025.33|3025.33|3022.7|3022.7|0
1620291600000|2021-05-06 09:00:00|3025.2|3025.2|3028.35|3028.35|3028.35|3028.35|3024.56|3024.56|0
1620291900000|2021-05-06 09:05:00|3028.29|3028.29|3026.86|3026.86|3029.31|3029.31|3026.27|3026.27|0
1620292200000|2021-05-06 09:10:00|3026.7|3026.7|3021.01|3021.01|3026.7|3026.7|3021.01|3021.01|0
1620292500000|2021-05-06 09:15:00|3021.07|3021.07|3016.05|3016.05|3021.5|3021.5|3015.86|3015.86|0
1620292800000|2021-05-06 09:20:00|3015.88|3015.88|3013.85|3013.85|3015.88|3015.88|3011.96|3011.96|0
1620293100000|2021-05-06 09:25:00|3014.08|3014.08|3017.18|3017.18|3017.45|3017.45|3013.29|3013.29|0
1620293400000|2021-05-06 09:30:00|3016.46|3016.46|3014.91|3014.91|3016.46|3016.46|3012.03|3012.03|0
1620293700000|2021-05-06 09:35:00|3014.57|3014.57|3012.25|3012.25|3014.57|3014.57|3012.18|3012.18|0
1620294000000|2021-05-06 09:40:00|3012.42|3012.42|3009.42|3009.42|3013.75|3013.75|3009.17|3009.17|0
1620294300000|2021-05-06 09:45:00|3009.43|3009.43|3014.52|3014.52|3014.6|3014.6|3009.43|3009.43|0
1620294600000|2021-05-06 09:50:00|3014.55|3014.55|3014.97|3014.97|3015.6|3015.6|3014.45|3014.45|0
1620294900000|2021-05-06 09:55:00|3015.14|3015.14|3014.01|3014.01|3016.8|3016.8|3013.74|3013.74|0
1620295200000|2021-05-06 10:00:00|3013.68|3013.68|3016.05|3016.05|3016.05|3016.05|3013.11|3013.11|0
1620295500000|2021-05-06 10:05:00|3016.11|3016.11|3022.52|3022.52|3022.74|3022.74|3016.11|3016.11|0
1620295800000|2021-05-06 10:10:00|3022.54|3022.54|3021.44|3021.44|3022.64|3022.64|3021.05|3021.05|0
1620296100000|2021-05-06 10:15:00|3021.45|3021.45|3024.88|3024.88|3024.94|3024.94|3021.38|3021.38|0
1620296400000|2021-05-06 10:20:00|3024.8|3024.8|3024.9|3024.9|3025.86|3025.86|3024.24|3024.24|0
1620296700000|2021-05-06 10:25:00|3024.73|3024.73|3020.9|3020.9|3024.73|3024.73|3020.73|3020.73|0
1620297000000|2021-05-06 10:30:00|3020.84|3020.84|3021.96|3021.96|3022.19|3022.19|3018.72|3018.72|0
1620297300000|2021-05-06 10:35:00|3022|3022|3024.44|3024.44|3024.53|3024.53|3022|3022|0
1620297600000|2021-05-06 10:40:00|3024.67|3024.67|3022.5|3022.5|3024.87|3024.87|3022.36|3022.36|0
1620297900000|2021-05-06 10:45:00|3022.17|3022.17|3021.83|3021.83|3022.94|3022.94|3021.71|3021.71|0
1620298200000|2021-05-06 10:50:00|3021.77|3021.77|3020.12|3020.12|3021.88|3021.88|3019.96|3019.96|0
1620298500000|2021-05-06 10:55:00|3020.18|3020.18|3018.84|3018.84|3021.14|3021.14|3018.84|3018.84|0
1620298800000|2021-05-06 11:00:00|3018.78|3018.78|3028.82|3028.82|3029.08|3029.08|3018.16|3018.16|0
1620299100000|2021-05-06 11:05:00|3027.91|3027.91|3026.21|3026.21|3028.28|3028.28|3024.51|3024.51|0
1620299400000|2021-05-06 11:10:00|3026.14|3026.14|3022.25|3022.25|3026.78|3026.78|3022.25|3022.25|0
1620299700000|2021-05-06 11:15:00|3022.42|3022.42|3020.2|3020.2|3023.46|3023.46|3019.84|3019.84|0
1620300000000|2021-05-06 11:20:00|3020.31|3020.31|3019.13|3019.13|3020.65|3020.65|3018.53|3018.53|0
1620300300000|2021-05-06 11:25:00|3019.02|3019.02|3020.15|3020.15|3020.29|3020.29|3016.88|3016.88|0
1620300600000|2021-05-06 11:30:00|3020.16|3020.16|3018.94|3018.94|3020.29|3020.29|3018.94|3018.94|0
1620300900000|2021-05-06 11:35:00|3018.77|3018.77|3019.76|3019.76|3020.8|3020.8|3018.56|3018.56|0
1620301200000|2021-05-06 11:40:00|3019.87|3019.87|3019.2|3019.2|3019.87|3019.87|3018.44|3018.44|0
1620301500000|2021-05-06 11:45:00|3019.19|3019.19|3020.04|3020.04|3020.54|3020.54|3018.93|3018.93|0
1620301800000|2021-05-06 11:50:00|3019.98|3019.98|3019.45|3019.45|3020.3|3020.3|3019.11|3019.11|0
1620302100000|2021-05-06 11:55:00|3018.95|3018.95|3019.97|3019.97|3019.97|3019.97|3018.69|3018.69|0
1620302400000|2021-05-06 12:00:00|3020.14|3020.14|3020.73|3020.73|3021.87|3021.87|3020.14|3020.14|0
1620302700000|2021-05-06 12:05:00|3020.72|3020.72|3018.59|3018.59|3020.72|3020.72|3017.87|3017.87|0
1620303000000|2021-05-06 12:10:00|3018.53|3018.53|3016.61|3016.61|3018.53|3018.53|3016.46|3016.46|0
1620303300000|2021-05-06 12:15:00|3016.56|3016.56|3013.48|3013.48|3016.67|3016.67|3013.46|3013.46|0
1620303600000|2021-05-06 12:20:00|3013.43|3013.43|3016.01|3016.01|3016.62|3016.62|3013.24|3013.24|0
1620303900000|2021-05-06 12:25:00|3016.07|3016.07|3016.25|3016.25|3018.4|3018.4|3014.81|3014.81|0
1620304200000|2021-05-06 12:30:00|3016.26|3016.26|3020.77|3020.77|3020.77|3020.77|3015.89|3015.89|0
1620304500000|2021-05-06 12:35:00|3021.11|3021.11|3019|3019|3022.27|3022.27|3018.37|3018.37|0
1620304800000|2021-05-06 12:40:00|3018.89|3018.89|3019.85|3019.85|3019.99|3019.99|3018.15|3018.15|0
1620305100000|2021-05-06 12:45:00|3020.02|3020.02|3018.4|3018.4|3020.99|3020.99|3018.15|3018.15|0
1620305400000|2021-05-06 12:50:00|3018.29|3018.29|3017.28|3017.28|3018.29|3018.29|3016.32|3016.32|0
1620305700000|2021-05-06 12:55:00|3016.94|3016.94|3017.57|3017.57|3017.57|3017.57|3015.09|3015.09|0
1620306000000|2021-05-06 13:00:00|3017.61|3017.61|3022.52|3022.52|3022.58|3022.58|3017.37|3017.37|0
1620306300000|2021-05-06 13:05:00|3022.41|3022.41|3024.12|3024.12|3025.09|3025.09|3022.18|3022.18|0
1620306600000|2021-05-06 13:10:00|3024.18|3024.18|3027.24|3027.24|3027.41|3027.41|3024.12|3024.12|0
1620306900000|2021-05-06 13:15:00|3027.41|3027.41|3029.27|3029.27|3029.78|3029.78|3027.41|3027.41|0
1620307200000|2021-05-06 13:20:00|3029.04|3029.04|3028.59|3028.59|3029.81|3029.81|3028.42|3028.42|0
1620307500000|2021-05-06 13:25:00|3028.5|3028.5|3031.35|3031.35|3032.39|3032.39|3028.45|3028.45|0
1620307800000|2021-05-06 13:30:00|3031.52|3031.52|3024.93|3024.93|3032.52|3032.52|3023.83|3023.83|0
1620308100000|2021-05-06 13:35:00|3024.54|3024.54|3030.99|3030.99|3035.8|3035.8|3024.5|3024.5|0
1620308400000|2021-05-06 13:40:00|3030.88|3030.88|3026.21|3026.21|3030.88|3030.88|3021.57|3021.57|0
1620308700000|2021-05-06 13:45:00|3026.04|3026.04|3025.7|3025.7|3030.64|3030.64|3025.49|3025.49|0
1620309000000|2021-05-06 13:50:00|3025.59|3025.59|3023.84|3023.84|3026.46|3026.46|3023.46|3023.46|0
1620309300000|2021-05-06 13:55:00|3023.69|3023.69|3017.94|3017.94|3023.69|3023.69|3017.94|3017.94|0
1620309600000|2021-05-06 14:00:00|3017.95|3017.95|3013.66|3013.66|3017.95|3017.95|3008.55|3008.55|0
1620309900000|2021-05-06 14:05:00|3013.63|3013.63|3010.37|3010.37|3013.64|3013.64|3009.96|3009.96|0
1620310200000|2021-05-06 14:10:00|3010.38|3010.38|3012.85|3012.85|3016.1|3016.1|3009.63|3009.63|0
1620310500000|2021-05-06 14:15:00|3012.86|3012.86|3008.56|3008.56|3014|3014|3007.96|3007.96|0
1620310800000|2021-05-06 14:20:00|3008.22|3008.22|3010.34|3010.34|3010.93|3010.93|3007.77|3007.77|0
1620311100000|2021-05-06 14:25:00|3010.22|3010.22|3014.15|3014.15|3015.16|3015.16|3008.95|3008.95|0
1620311400000|2021-05-06 14:30:00|3014.11|3014.11|3019.59|3019.59|3019.59|3019.59|3013.29|3013.29|0
1620311700000|2021-05-06 14:35:00|3019.93|3019.93|3017.96|3017.96|3021.41|3021.41|3017.96|3017.96|0
1620312000000|2021-05-06 14:40:00|3017.88|3017.88|3017.68|3017.68|3019.01|3019.01|3016.87|3016.87|0
1620312300000|2021-05-06 14:45:00|3017.74|3017.74|3011.5|3011.5|3018.08|3018.08|3011.33|3011.33|0
1620312600000|2021-05-06 14:50:00|3011.55|3011.55|3014.69|3014.69|3014.85|3014.85|3011.55|3011.55|0
1620312900000|2021-05-06 14:55:00|3014.72|3014.72|3016.83|3016.83|3016.83|3016.83|3013.95|3013.95|0
1620313200000|2021-05-06 15:00:00|3016.99|3016.99|3014.97|3014.97|3017.34|3017.34|3013.61|3013.61|0
1620313500000|2021-05-06 15:05:00|3015.03|3015.03|3014.83|3014.83|3017.31|3017.31|3013.84|3013.84|0
1620313800000|2021-05-06 15:10:00|3014.77|3014.77|3017.3|3017.3|3017.3|3017.3|3014.77|3014.77|0
1620314100000|2021-05-06 15:15:00|3017.36|3017.36|3018.62|3018.62|3018.62|3018.62|3016.02|3016.02|0
1620314400000|2021-05-06 15:20:00|3018.66|3018.66|3019.02|3019.02|3020.07|3020.07|3018.24|3018.24|0
1620314700000|2021-05-06 15:25:00|3018.97|3018.97|3019.9|3019.9|3020.36|3020.36|3017.88|3017.88|0
1620371700000|2021-05-07 07:15:00|3031.5|3031.5|3028.94|3028.94|3034.12|3034.12|3028.94|3028.94|0
1620372000000|2021-05-07 07:20:00|3028.91|3028.91|3028.89|3028.89|3029.13|3029.13|3026.65|3026.65|0
1620372300000|2021-05-07 07:25:00|3028.95|3028.95|3032.01|3032.01|3033.63|3033.63|3028.95|3028.95|0
1620372600000|2021-05-07 07:30:00|3031.89|3031.89|3036.04|3036.04|3036.04|3036.04|3029.96|3029.96|0
1620372900000|2021-05-07 07:35:00|3035.7|3035.7|3036.12|3036.12|3037.18|3037.18|3034.36|3034.36|0
1620373200000|2021-05-07 07:40:00|3035.9|3035.9|3035.06|3035.06|3035.9|3035.9|3033.91|3033.91|0
1620373500000|2021-05-07 07:45:00|3035|3035|3031.97|3031.97|3035.6|3035.6|3030.91|3030.91|0
1620373800000|2021-05-07 07:50:00|3032.19|3032.19|3033.23|3033.23|3033.46|3033.46|3030.3|3030.3|0
1620374100000|2021-05-07 07:55:00|3033.39|3033.39|3035.34|3035.34|3035.69|3035.69|3032.76|3032.76|0
1620374400000|2021-05-07 08:00:00|3035.28|3035.28|3037.28|3037.28|3037.28|3037.28|3034.28|3034.28|0
1620374700000|2021-05-07 08:05:00|3037.45|3037.45|3042.32|3042.32|3042.32|3042.32|3037.45|3037.45|0
1620375000000|2021-05-07 08:10:00|3042.26|3042.26|3039.86|3039.86|3042.32|3042.32|3039.47|3039.47|0
1620375300000|2021-05-07 08:15:00|3039.75|3039.75|3039.01|3039.01|3039.75|3039.75|3038.3|3038.3|0
1620375600000|2021-05-07 08:20:00|3038.95|3038.95|3039.28|3039.28|3040.17|3040.17|3037.09|3037.09|0
1620375900000|2021-05-07 08:25:00|3039.62|3039.62|3042.26|3042.26|3042.26|3042.26|3039.59|3039.59|0
1620376200000|2021-05-07 08:30:00|3042.14|3042.14|3042.21|3042.21|3042.76|3042.76|3040.38|3040.38|0
1620376500000|2021-05-07 08:35:00|3042.38|3042.38|3040.74|3040.74|3043.14|3043.14|3040.27|3040.27|0
1620376800000|2021-05-07 08:40:00|3040.57|3040.57|3041.2|3041.2|3041.2|3041.2|3039.07|3039.07|0
1620377100000|2021-05-07 08:45:00|3041.26|3041.26|3042.08|3042.08|3042.11|3042.11|3040.51|3040.51|0
1620377400000|2021-05-07 08:50:00|3042.04|3042.04|3040.26|3040.26|3042.72|3042.72|3040.26|3040.26|0
1620377700000|2021-05-07 08:55:00|3040.15|3040.15|3037.46|3037.46|3040.44|3040.44|3036.96|3036.96|0
1620378000000|2021-05-07 09:00:00|3037.57|3037.57|3037.28|3037.28|3038.99|3038.99|3036.73|3036.73|0
1620378300000|2021-05-07 09:05:00|3037.26|3037.26|3039.51|3039.51|3039.53|3039.53|3036.71|3036.71|0
1620378600000|2021-05-07 09:10:00|3039.96|3039.96|3040.7|3040.7|3042.05|3042.05|3039.96|3039.96|0
1620378900000|2021-05-07 09:15:00|3040.71|3040.71|3038.91|3038.91|3040.86|3040.86|3038.91|3038.91|0
1620379200000|2021-05-07 09:20:00|3039.08|3039.08|3037.92|3037.92|3041.15|3041.15|3037.71|3037.71|0
1620379500000|2021-05-07 09:25:00|3037.9|3037.9|3038.69|3038.69|3038.94|3038.94|3036.2|3036.2|0
1620379800000|2021-05-07 09:30:00|3038.71|3038.71|3037.46|3037.46|3039.27|3039.27|3036.86|3036.86|0
1620380100000|2021-05-07 09:35:00|3037.29|3037.29|3039.41|3039.41|3039.41|3039.41|3037.29|3037.29|0
1620380400000|2021-05-07 09:40:00|3039.47|3039.47|3040.35|3040.35|3040.74|3040.74|3039.25|3039.25|0
1620380700000|2021-05-07 09:45:00|3040.52|3040.52|3039.66|3039.66|3040.63|3040.63|3038.79|3038.79|0
1620381000000|2021-05-07 09:50:00|3039.77|3039.77|3039.63|3039.63|3039.77|3039.77|3038.67|3038.67|0
1620381300000|2021-05-07 09:55:00|3039.61|3039.61|3039.73|3039.73|3041.01|3041.01|3039.31|3039.31|0
1620381600000|2021-05-07 10:00:00|3039.77|3039.77|3042.83|3042.83|3042.96|3042.96|3039.77|3039.77|0
1620381900000|2021-05-07 10:05:00|3043.12|3043.12|3044.76|3044.76|3045.46|3045.46|3043.12|3043.12|0
1620382200000|2021-05-07 10:10:00|3044.65|3044.65|3047.49|3047.49|3047.49|3047.49|3043.56|3043.56|0
1620382500000|2021-05-07 10:15:00|3047.54|3047.54|3047.53|3047.53|3049.76|3049.76|3047.47|3047.47|0
1620382800000|2021-05-07 10:20:00|3047.47|3047.47|3048.08|3048.08|3048.63|3048.63|3047.36|3047.36|0
1620383100000|2021-05-07 10:25:00|3048.14|3048.14|3048.71|3048.71|3048.77|3048.77|3047.33|3047.33|0
1620383400000|2021-05-07 10:30:00|3048.96|3048.96|3048.91|3048.91|3051.19|3051.19|3048.71|3048.71|0
1620383700000|2021-05-07 10:35:00|3048.89|3048.89|3052.32|3052.32|3052.32|3052.32|3048.69|3048.69|0
1620384000000|2021-05-07 10:40:00|3052.47|3052.47|3053.34|3053.34|3054.17|3054.17|3052.47|3052.47|0
1620384300000|2021-05-07 10:45:00|3053.45|3053.45|3055.37|3055.37|3055.94|3055.94|3053.13|3053.13|0
1620384600000|2021-05-07 10:50:00|3055.29|3055.29|3055.5|3055.5|3055.62|3055.62|3054.82|3054.82|0
1620384900000|2021-05-07 10:55:00|3055.31|3055.31|3053.61|3053.61|3055.31|3055.31|3053.09|3053.09|0
1620385200000|2021-05-07 11:00:00|3053.43|3053.43|3051.15|3051.15|3054.08|3054.08|3050.5|3050.5|0
1620385500000|2021-05-07 11:05:00|3051.23|3051.23|3051.38|3051.38|3052.02|3052.02|3050.14|3050.14|0
1620385800000|2021-05-07 11:10:00|3051.32|3051.32|3051.06|3051.06|3051.33|3051.33|3050.56|3050.56|0
1620386100000|2021-05-07 11:15:00|3051.12|3051.12|3048.55|3048.55|3051.29|3051.29|3047.95|3047.95|0
1620386400000|2021-05-07 11:20:00|3048.47|3048.47|3049.14|3049.14|3049.46|3049.46|3048.39|3048.39|0
1620386700000|2021-05-07 11:25:00|3049.13|3049.13|3047.37|3047.37|3049.13|3049.13|3045.8|3045.8|0
1620387000000|2021-05-07 11:30:00|3047.43|3047.43|3047.03|3047.03|3047.83|3047.83|3046.52|3046.52|0
1620387300000|2021-05-07 11:35:00|3046.98|3046.98|3045.73|3045.73|3048.36|3048.36|3045.48|3045.48|0
1620387600000|2021-05-07 11:40:00|3045.67|3045.67|3044.47|3044.47|3045.83|3045.83|3044.25|3044.25|0
1620387900000|2021-05-07 11:45:00|3044.53|3044.53|3045.7|3045.7|3045.7|3045.7|3043.9|3043.9|0
1620388200000|2021-05-07 11:50:00|3045.75|3045.75|3046.47|3046.47|3047.17|3047.17|3045.64|3045.64|0
1620388500000|2021-05-07 11:55:00|3046.42|3046.42|3047.14|3047.14|3047.68|3047.68|3046.24|3046.24|0
1620388800000|2021-05-07 12:00:00|3046.95|3046.95|3047.31|3047.31|3047.31|3047.31|3046.16|3046.16|0
1620389100000|2021-05-07 12:05:00|3047.25|3047.25|3047.38|3047.38|3047.89|3047.89|3046.69|3046.69|0
1620389400000|2021-05-07 12:10:00|3047.26|3047.26|3049.24|3049.24|3050.42|3050.42|3047.17|3047.17|0
1620389700000|2021-05-07 12:15:00|3048.91|3048.91|3047.41|3047.41|3049.55|3049.55|3047.41|3047.41|0
1620390000000|2021-05-07 12:20:00|3047.69|3047.69|3048.59|3048.59|3048.76|3048.76|3047.46|3047.46|0
1620390300000|2021-05-07 12:25:00|3048.68|3048.68|3049.13|3049.13|3050.65|3050.65|3048.68|3048.68|0
1620390600000|2021-05-07 12:30:00|3048.97|3048.97|3019.18|3019.18|3048.97|3048.97|3018.41|3018.41|0
1620390900000|2021-05-07 12:35:00|3019.68|3019.68|3025.73|3025.73|3032.77|3032.77|3018.77|3018.77|0
1620391200000|2021-05-07 12:40:00|3025.68|3025.68|3018.83|3018.83|3025.68|3025.68|3016.6|3016.6|0
1620391500000|2021-05-07 12:45:00|3018.68|3018.68|3018.71|3018.71|3019.66|3019.66|3015.94|3015.94|0
1620391800000|2021-05-07 12:50:00|3018.94|3018.94|3017.61|3017.61|3020.12|3020.12|3017.38|3017.38|0
1620392100000|2021-05-07 12:55:00|3017.49|3017.49|3012.99|3012.99|3018.07|3018.07|3012.99|3012.99|0
1620392400000|2021-05-07 13:00:00|3012.92|3012.92|3013.8|3013.8|3013.81|3013.81|3010.73|3010.73|0
1620392700000|2021-05-07 13:05:00|3013.86|3013.86|3017.89|3017.89|3017.95|3017.95|3013.62|3013.62|0
1620393000000|2021-05-07 13:10:00|3017.73|3017.73|3019.98|3019.98|3020.21|3020.21|3017.37|3017.37|0
1620393300000|2021-05-07 13:15:00|3019.41|3019.41|3018.42|3018.42|3021.48|3021.48|3017.69|3017.69|0
1620393600000|2021-05-07 13:20:00|3018.19|3018.19|3019.53|3019.53|3020.29|3020.29|3018.19|3018.19|0
1620393900000|2021-05-07 13:25:00|3019.7|3019.7|3015.44|3015.44|3020.82|3020.82|3015.27|3015.27|0
1620394200000|2021-05-07 13:30:00|3015.16|3015.16|3015.96|3015.96|3016.24|3016.24|3002.82|3002.82|0
1620394500000|2021-05-07 13:35:00|3016.04|3016.04|3029.08|3029.08|3029.29|3029.29|3015.88|3015.88|0
1620394800000|2021-05-07 13:40:00|3029.13|3029.13|3038.1|3038.1|3038.58|3038.58|3029.13|3029.13|0
1620395100000|2021-05-07 13:45:00|3038.06|3038.06|3043.02|3043.02|3043.02|3043.02|3036.86|3036.86|0
1620395400000|2021-05-07 13:50:00|3043.19|3043.19|3041.11|3041.11|3043.49|3043.49|3038.51|3038.51|0
1620395700000|2021-05-07 13:55:00|3041.22|3041.22|3040.07|3040.07|3041.61|3041.61|3036.57|3036.57|0
1620396000000|2021-05-07 14:00:00|3039.9|3039.9|3038.44|3038.44|3043.72|3043.72|3037.95|3037.95|0
1620396300000|2021-05-07 14:05:00|3038.94|3038.94|3036.46|3036.46|3039.06|3039.06|3032.51|3032.51|0
1620396600000|2021-05-07 14:10:00|3036.29|3036.29|3032.95|3032.95|3036.29|3036.29|3030.96|3030.96|0
1620396900000|2021-05-07 14:15:00|3033.12|3033.12|3029.86|3029.86|3033.12|3033.12|3029.48|3029.48|0
1620397200000|2021-05-07 14:20:00|3029.92|3029.92|3026.38|3026.38|3031.49|3031.49|3026.07|3026.07|0
1620397500000|2021-05-07 14:25:00|3026.4|3026.4|3029.04|3029.04|3030.34|3030.34|3026.37|3026.37|0
1620397800000|2021-05-07 14:30:00|3029.21|3029.21|3029.62|3029.62|3031.54|3031.54|3028.15|3028.15|0
1620398100000|2021-05-07 14:35:00|3029.29|3029.29|3033.39|3033.39|3033.89|3033.89|3029.13|3029.13|0
1620398400000|2021-05-07 14:40:00|3033.45|3033.45|3037.75|3037.75|3037.75|3037.75|3033.45|3033.45|0
1620398700000|2021-05-07 14:45:00|3037.81|3037.81|3039.06|3039.06|3039.06|3039.06|3036.76|3036.76|0
1620399000000|2021-05-07 14:50:00|3039.4|3039.4|3041.27|3041.27|3041.51|3041.51|3038.52|3038.52|0
1620399300000|2021-05-07 14:55:00|3041.38|3041.38|3037.56|3037.56|3042.03|3042.03|3035.89|3035.89|0
1620399600000|2021-05-07 15:00:00|3037.61|3037.61|3034.09|3034.09|3038.17|3038.17|3033|3033|0
1620399900000|2021-05-07 15:05:00|3034.54|3034.54|3030.45|3030.45|3034.54|3034.54|3029.7|3029.7|0
1620400200000|2021-05-07 15:10:00|3030.37|3030.37|3029.88|3029.88|3030.83|3030.83|3028.02|3028.02|0
1620400500000|2021-05-07 15:15:00|3029.94|3029.94|3025.79|3025.79|3030.92|3030.92|3025.76|3025.76|0
1620400800000|2021-05-07 15:20:00|3025.8|3025.8|3025.64|3025.64|3027.33|3027.33|3024.05|3024.05|0
1620401100000|2021-05-07 15:25:00|3025.48|3025.48|3027.36|3027.36|3028.4|3028.4|3024.87|3024.87|0
1620630900000|2021-05-10 07:15:00|3038.89|3038.89|3044.24|3044.24|3045.31|3045.31|3038.28|3038.28|0
1620631200000|2021-05-10 07:20:00|3044.31|3044.31|3044.1|3044.1|3045.1|3045.1|3041.98|3041.98|0
1620631500000|2021-05-10 07:25:00|3044.02|3044.02|3045.99|3045.99|3046.23|3046.23|3042.42|3042.42|0
1620631800000|2021-05-10 07:30:00|3046.05|3046.05|3050.36|3050.36|3050.67|3050.67|3045.73|3045.73|0
1620632100000|2021-05-10 07:35:00|3050.42|3050.42|3048.68|3048.68|3050.42|3050.42|3047.02|3047.02|0
1620632400000|2021-05-10 07:40:00|3048.57|3048.57|3050.58|3050.58|3050.74|3050.74|3047.48|3047.48|0
1620632700000|2021-05-10 07:45:00|3051.04|3051.04|3048.65|3048.65|3052.81|3052.81|3048.02|3048.02|0
1620633000000|2021-05-10 07:50:00|3048.63|3048.63|3049.13|3049.13|3049.75|3049.75|3048.24|3048.24|0
1620633300000|2021-05-10 07:55:00|3049.17|3049.17|3046.49|3046.49|3049.39|3049.39|3045.47|3045.47|0
1620633600000|2021-05-10 08:00:00|3046.43|3046.43|3050.13|3050.13|3050.39|3050.39|3045.39|3045.39|0
1620633900000|2021-05-10 08:05:00|3050.08|3050.08|3052.24|3052.24|3053.98|3053.98|3049.96|3049.96|0
1620634200000|2021-05-10 08:10:00|3052.07|3052.07|3052.25|3052.25|3052.51|3052.51|3049.72|3049.72|0
1620634500000|2021-05-10 08:15:00|3052.48|3052.48|3052.41|3052.41|3053.46|3053.46|3050.62|3050.62|0
1620634800000|2021-05-10 08:20:00|3052.47|3052.47|3056.77|3056.77|3056.77|3056.77|3052.35|3052.35|0
1620635100000|2021-05-10 08:25:00|3056.85|3056.85|3054.77|3054.77|3056.85|3056.85|3053.69|3053.69|0
1620635400000|2021-05-10 08:30:00|3054.82|3054.82|3058.4|3058.4|3059.43|3059.43|3054.82|3054.82|0
1620635700000|2021-05-10 08:35:00|3058.57|3058.57|3059.09|3059.09|3061.42|3061.42|3058.57|3058.57|0
1620636000000|2021-05-10 08:40:00|3059.14|3059.14|3058.21|3058.21|3060.08|3060.08|3056.98|3056.98|0
1620636300000|2021-05-10 08:45:00|3058.12|3058.12|3052.8|3052.8|3058.18|3058.18|3052.52|3052.52|0
1620636600000|2021-05-10 08:50:00|3053.08|3053.08|3053.34|3053.34|3053.37|3053.37|3050.26|3050.26|0
1620636900000|2021-05-10 08:55:00|3053.29|3053.29|3058.82|3058.82|3059.88|3059.88|3053.29|3053.29|0
1620637200000|2021-05-10 09:00:00|3058.71|3058.71|3062.59|3062.59|3063.29|3063.29|3058.58|3058.58|0
1620637500000|2021-05-10 09:05:00|3062.56|3062.56|3063.2|3063.2|3064.44|3064.44|3061.87|3061.87|0
1620637800000|2021-05-10 09:10:00|3062.97|3062.97|3060.7|3060.7|3063.09|3063.09|3060.59|3060.59|0
1620638100000|2021-05-10 09:15:00|3060.76|3060.76|3057.61|3057.61|3060.82|3060.82|3057.61|3057.61|0
1620638400000|2021-05-10 09:20:00|3057.44|3057.44|3056.52|3056.52|3058.77|3058.77|3056.12|3056.12|0
1620638700000|2021-05-10 09:25:00|3056.19|3056.19|3054.61|3054.61|3056.19|3056.19|3053.05|3053.05|0
1620639000000|2021-05-10 09:30:00|3054.67|3054.67|3054.74|3054.74|3054.74|3054.74|3052.52|3052.52|0
1620639300000|2021-05-10 09:35:00|3054.69|3054.69|3055.26|3055.26|3055.6|3055.6|3052.52|3052.52|0
1620639600000|2021-05-10 09:40:00|3055.1|3055.1|3054.77|3054.77|3057.34|3057.34|3054.41|3054.41|0
1620639900000|2021-05-10 09:45:00|3054.79|3054.79|3056.74|3056.74|3056.91|3056.91|3051.59|3051.59|0
1620640200000|2021-05-10 09:50:00|3056.8|3056.8|3058.64|3058.64|3059.08|3059.08|3056.79|3056.79|0
1620640500000|2021-05-10 09:55:00|3058.69|3058.69|3055.65|3055.65|3058.86|3058.86|3055.53|3055.53|0
1620640800000|2021-05-10 10:00:00|3055.76|3055.76|3061.13|3061.13|3061.13|3061.13|3055.63|3055.63|0
1620641100000|2021-05-10 10:05:00|3061.1|3061.1|3059.28|3059.28|3061.51|3061.51|3059.13|3059.13|0
1620641400000|2021-05-10 10:10:00|3059.25|3059.25|3057.99|3057.99|3059.39|3059.39|3057.48|3057.48|0
1620641700000|2021-05-10 10:15:00|3057.49|3057.49|3057.06|3057.06|3057.85|3057.85|3056.37|3056.37|0
1620642000000|2021-05-10 10:20:00|3057.02|3057.02|3055.06|3055.06|3057.02|3057.02|3054.48|3054.48|0
1620642300000|2021-05-10 10:25:00|3055.23|3055.23|3059.7|3059.7|3059.7|3059.7|3054.53|3054.53|0
1620642600000|2021-05-10 10:30:00|3059.82|3059.82|3060.26|3060.26|3060.48|3060.48|3058.54|3058.54|0
1620642900000|2021-05-10 10:35:00|3060.09|3060.09|3062.85|3062.85|3063.36|3063.36|3059.2|3059.2|0
1620643200000|2021-05-10 10:40:00|3062.88|3062.88|3063.62|3063.62|3063.62|3063.62|3061.86|3061.86|0
1620643500000|2021-05-10 10:45:00|3063.46|3063.46|3062.26|3062.26|3063.53|3063.53|3061.39|3061.39|0
1620643800000|2021-05-10 10:50:00|3062.34|3062.34|3061.11|3061.11|3062.62|3062.62|3060.72|3060.72|0
1620644100000|2021-05-10 10:55:00|3061.16|3061.16|3060.14|3060.14|3061.22|3061.22|3059.8|3059.8|0
1620644400000|2021-05-10 11:00:00|3060.2|3060.2|3057.55|3057.55|3060.2|3060.2|3056.1|3056.1|0
1620644700000|2021-05-10 11:05:00|3057.38|3057.38|3056.33|3056.33|3057.55|3057.55|3055.65|3055.65|0
1620645000000|2021-05-10 11:10:00|3056.44|3056.44|3056.1|3056.1|3057.58|3057.58|3055.36|3055.36|0
1620645300000|2021-05-10 11:15:00|3056.21|3056.21|3059.53|3059.53|3059.53|3059.53|3056.21|3056.21|0
1620645600000|2021-05-10 11:20:00|3059.3|3059.3|3060.05|3060.05|3061.02|3061.02|3058.66|3058.66|0
1620645900000|2021-05-10 11:25:00|3060.11|3060.11|3060.62|3060.62|3061.86|3061.86|3059.65|3059.65|0
1620646200000|2021-05-10 11:30:00|3060.56|3060.56|3061.92|3061.92|3061.97|3061.97|3060.41|3060.41|0
1620646500000|2021-05-10 11:35:00|3062|3062|3063.38|3063.38|3063.64|3063.64|3062|3062|0
1620646800000|2021-05-10 11:40:00|3063.44|3063.44|3062.78|3062.78|3063.67|3063.67|3061.92|3061.92|0
1620647100000|2021-05-10 11:45:00|3062.84|3062.84|3063.77|3063.77|3064.33|3064.33|3062.84|3062.84|0
1620647400000|2021-05-10 11:50:00|3063.71|3063.71|3063.33|3063.33|3063.71|3063.71|3062.22|3062.22|0
1620647700000|2021-05-10 11:55:00|3063.44|3063.44|3065.13|3065.13|3065.13|3065.13|3063.1|3063.1|0
1620648000000|2021-05-10 12:00:00|3065.12|3065.12|3063.68|3063.68|3065.12|3065.12|3063.45|3063.45|0
1620648300000|2021-05-10 12:05:00|3063.85|3063.85|3067.22|3067.22|3067.45|3067.45|3063.6|3063.6|0
1620648600000|2021-05-10 12:10:00|3067.28|3067.28|3062.81|3062.81|3068.03|3068.03|3062.81|3062.81|0
1620648900000|2021-05-10 12:15:00|3062.14|3062.14|3063.1|3063.1|3064.5|3064.5|3062.14|3062.14|0
1620649200000|2021-05-10 12:20:00|3063.02|3063.02|3062.36|3062.36|3063.02|3063.02|3060.08|3060.08|0
1620649500000|2021-05-10 12:25:00|3062.34|3062.34|3061.92|3061.92|3062.65|3062.65|3060.58|3060.58|0
1620649800000|2021-05-10 12:30:00|3061.98|3061.98|3062.77|3062.77|3063.04|3063.04|3059.79|3059.79|0
1620650100000|2021-05-10 12:35:00|3062.82|3062.82|3062.2|3062.2|3064.82|3064.82|3062.2|3062.2|0
1620650400000|2021-05-10 12:40:00|3062.09|3062.09|3059.08|3059.08|3062.23|3062.23|3058.88|3058.88|0
1620650700000|2021-05-10 12:45:00|3059|3059|3054.04|3054.04|3059|3059|3053.68|3053.68|0
1620651000000|2021-05-10 12:50:00|3053.96|3053.96|3050.87|3050.87|3056.48|3056.48|3050.87|3050.87|0
1620651300000|2021-05-10 12:55:00|3050.74|3050.74|3054.11|3054.11|3054.33|3054.33|3050.27|3050.27|0
1620651600000|2021-05-10 13:00:00|3053.94|3053.94|3052.24|3052.24|3055|3055|3051.93|3051.93|0
1620651900000|2021-05-10 13:05:00|3052.13|3052.13|3053.87|3053.87|3055.29|3055.29|3051.14|3051.14|0
1620652200000|2021-05-10 13:10:00|3053.89|3053.89|3058.28|3058.28|3059.26|3059.26|3053.83|3053.83|0
1620652500000|2021-05-10 13:15:00|3058.45|3058.45|3064.4|3064.4|3064.4|3064.4|3057.78|3057.78|0
1620652800000|2021-05-10 13:20:00|3064.42|3064.42|3066.82|3066.82|3068.1|3068.1|3063.83|3063.83|0
1620653100000|2021-05-10 13:25:00|3066.71|3066.71|3067.97|3067.97|3068.32|3068.32|3065.1|3065.1|0
1620653400000|2021-05-10 13:30:00|3068.02|3068.02|3072.67|3072.67|3073.98|3073.98|3066.27|3066.27|0
1620653700000|2021-05-10 13:35:00|3072.62|3072.62|3075.99|3075.99|3075.99|3075.99|3070.94|3070.94|0
1620654000000|2021-05-10 13:40:00|3076.32|3076.32|3072.4|3072.4|3077.06|3077.06|3071.69|3071.69|0
1620654300000|2021-05-10 13:45:00|3072.56|3072.56|3069.03|3069.03|3072.56|3072.56|3067.92|3067.92|0
1620654600000|2021-05-10 13:50:00|3069|3069|3070.27|3070.27|3072.07|3072.07|3066.08|3066.08|0
1620654900000|2021-05-10 13:55:00|3070.44|3070.44|3075.09|3075.09|3075.7|3075.7|3069.8|3069.8|0
1620655200000|2021-05-10 14:00:00|3075.31|3075.31|3077.11|3077.11|3077.33|3077.33|3069.9|3069.9|0
1620655500000|2021-05-10 14:05:00|3077.17|3077.17|3078.68|3078.68|3080.13|3080.13|3075.62|3075.62|0
1620655800000|2021-05-10 14:10:00|3078.84|3078.84|3077.28|3077.28|3080.45|3080.45|3076.96|3076.96|0
1620656100000|2021-05-10 14:15:00|3077.45|3077.45|3080.08|3080.08|3082.1|3082.1|3077.45|3077.45|0
1620656400000|2021-05-10 14:20:00|3080.09|3080.09|3077.13|3077.13|3080.53|3080.53|3076.55|3076.55|0
1620656700000|2021-05-10 14:25:00|3077.3|3077.3|3068.67|3068.67|3077.31|3077.31|3066.9|3066.9|0
1620657000000|2021-05-10 14:30:00|3068.33|3068.33|3059.4|3059.4|3068.63|3068.63|3054.87|3054.87|0
1620657300000|2021-05-10 14:35:00|3059.25|3059.25|3059.51|3059.51|3060.42|3060.42|3050.49|3050.49|0
1620657600000|2021-05-10 14:40:00|3059.45|3059.45|3058.36|3058.36|3060.63|3060.63|3056.38|3056.38|0
1620657900000|2021-05-10 14:45:00|3058.31|3058.31|3057.57|3057.57|3058.31|3058.31|3056.02|3056.02|0
1620658200000|2021-05-10 14:50:00|3057.51|3057.51|3058.83|3058.83|3060.24|3060.24|3056.04|3056.04|0
1620658500000|2021-05-10 14:55:00|3058.89|3058.89|3062.2|3062.2|3062.25|3062.25|3056.19|3056.19|0
1620658800000|2021-05-10 15:00:00|3062.31|3062.31|3066.77|3066.77|3067.34|3067.34|3061.47|3061.47|0
1620659100000|2021-05-10 15:05:00|3066.71|3066.71|3064.7|3064.7|3066.71|3066.71|3064.47|3064.47|0
1620659400000|2021-05-10 15:10:00|3064.81|3064.81|3066.69|3066.69|3066.74|3066.74|3064.53|3064.53|0
1620659700000|2021-05-10 15:15:00|3066.52|3066.52|3066.73|3066.73|3067.22|3067.22|3064.54|3064.54|0
1620660000000|2021-05-10 15:20:00|3066.9|3066.9|3069.03|3069.03|3069.09|3069.09|3065.31|3065.31|0
1620660300000|2021-05-10 15:25:00|3068.99|3068.99|3068.65|3068.65|3069.53|3069.53|3068.36|3068.36|0
1620630900000|2021-05-10 07:15:00|3038.89|3038.89|3044.24|3044.24|3045.31|3045.31|3038.28|3038.28|0
1620631200000|2021-05-10 07:20:00|3044.31|3044.31|3044.1|3044.1|3045.1|3045.1|3041.98|3041.98|0
1620631500000|2021-05-10 07:25:00|3044.02|3044.02|3045.99|3045.99|3046.23|3046.23|3042.42|3042.42|0
1620631800000|2021-05-10 07:30:00|3046.05|3046.05|3050.36|3050.36|3050.67|3050.67|3045.73|3045.73|0
1620632100000|2021-05-10 07:35:00|3050.42|3050.42|3048.68|3048.68|3050.42|3050.42|3047.02|3047.02|0
1620632400000|2021-05-10 07:40:00|3048.57|3048.57|3050.58|3050.58|3050.74|3050.74|3047.48|3047.48|0
1620632700000|2021-05-10 07:45:00|3051.04|3051.04|3048.65|3048.65|3052.81|3052.81|3048.02|3048.02|0
1620633000000|2021-05-10 07:50:00|3048.63|3048.63|3049.13|3049.13|3049.75|3049.75|3048.24|3048.24|0
1620633300000|2021-05-10 07:55:00|3049.17|3049.17|3046.49|3046.49|3049.39|3049.39|3045.47|3045.47|0
1620633600000|2021-05-10 08:00:00|3046.43|3046.43|3050.13|3050.13|3050.39|3050.39|3045.39|3045.39|0
1620633900000|2021-05-10 08:05:00|3050.08|3050.08|3052.24|3052.24|3053.98|3053.98|3049.96|3049.96|0
1620634200000|2021-05-10 08:10:00|3052.07|3052.07|3052.25|3052.25|3052.51|3052.51|3049.72|3049.72|0
1620634500000|2021-05-10 08:15:00|3052.48|3052.48|3052.41|3052.41|3053.46|3053.46|3050.62|3050.62|0
1620634800000|2021-05-10 08:20:00|3052.47|3052.47|3056.77|3056.77|3056.77|3056.77|3052.35|3052.35|0
1620635100000|2021-05-10 08:25:00|3056.85|3056.85|3054.77|3054.77|3056.85|3056.85|3053.69|3053.69|0
1620635400000|2021-05-10 08:30:00|3054.82|3054.82|3058.4|3058.4|3059.43|3059.43|3054.82|3054.82|0
1620635700000|2021-05-10 08:35:00|3058.57|3058.57|3059.09|3059.09|3061.42|3061.42|3058.57|3058.57|0
1620636000000|2021-05-10 08:40:00|3059.14|3059.14|3058.21|3058.21|3060.08|3060.08|3056.98|3056.98|0
1620636300000|2021-05-10 08:45:00|3058.12|3058.12|3052.8|3052.8|3058.18|3058.18|3052.52|3052.52|0
1620636600000|2021-05-10 08:50:00|3053.08|3053.08|3053.34|3053.34|3053.37|3053.37|3050.26|3050.26|0
1620636900000|2021-05-10 08:55:00|3053.29|3053.29|3058.82|3058.82|3059.88|3059.88|3053.29|3053.29|0
1620637200000|2021-05-10 09:00:00|3058.71|3058.71|3062.59|3062.59|3063.29|3063.29|3058.58|3058.58|0
1620637500000|2021-05-10 09:05:00|3062.56|3062.56|3063.2|3063.2|3064.44|3064.44|3061.87|3061.87|0
1620637800000|2021-05-10 09:10:00|3062.97|3062.97|3060.7|3060.7|3063.09|3063.09|3060.59|3060.59|0
1620638100000|2021-05-10 09:15:00|3060.76|3060.76|3057.61|3057.61|3060.82|3060.82|3057.61|3057.61|0
1620638400000|2021-05-10 09:20:00|3057.44|3057.44|3056.52|3056.52|3058.77|3058.77|3056.12|3056.12|0
1620638700000|2021-05-10 09:25:00|3056.19|3056.19|3054.61|3054.61|3056.19|3056.19|3053.05|3053.05|0
1620639000000|2021-05-10 09:30:00|3054.67|3054.67|3054.74|3054.74|3054.74|3054.74|3052.52|3052.52|0
1620639300000|2021-05-10 09:35:00|3054.69|3054.69|3055.26|3055.26|3055.6|3055.6|3052.52|3052.52|0
1620639600000|2021-05-10 09:40:00|3055.1|3055.1|3054.77|3054.77|3057.34|3057.34|3054.41|3054.41|0
1620639900000|2021-05-10 09:45:00|3054.79|3054.79|3056.74|3056.74|3056.91|3056.91|3051.59|3051.59|0
1620640200000|2021-05-10 09:50:00|3056.8|3056.8|3058.64|3058.64|3059.08|3059.08|3056.79|3056.79|0
1620640500000|2021-05-10 09:55:00|3058.69|3058.69|3055.65|3055.65|3058.86|3058.86|3055.53|3055.53|0
1620640800000|2021-05-10 10:00:00|3055.76|3055.76|3061.13|3061.13|3061.13|3061.13|3055.63|3055.63|0
1620641100000|2021-05-10 10:05:00|3061.1|3061.1|3059.28|3059.28|3061.51|3061.51|3059.13|3059.13|0
1620641400000|2021-05-10 10:10:00|3059.25|3059.25|3057.99|3057.99|3059.39|3059.39|3057.48|3057.48|0
1620641700000|2021-05-10 10:15:00|3057.49|3057.49|3057.06|3057.06|3057.85|3057.85|3056.37|3056.37|0
1620642000000|2021-05-10 10:20:00|3057.02|3057.02|3055.06|3055.06|3057.02|3057.02|3054.48|3054.48|0
1620642300000|2021-05-10 10:25:00|3055.23|3055.23|3059.7|3059.7|3059.7|3059.7|3054.53|3054.53|0
1620642600000|2021-05-10 10:30:00|3059.82|3059.82|3060.26|3060.26|3060.48|3060.48|3058.54|3058.54|0
1620642900000|2021-05-10 10:35:00|3060.09|3060.09|3062.85|3062.85|3063.36|3063.36|3059.2|3059.2|0
1620643200000|2021-05-10 10:40:00|3062.88|3062.88|3063.62|3063.62|3063.62|3063.62|3061.86|3061.86|0
1620643500000|2021-05-10 10:45:00|3063.46|3063.46|3062.26|3062.26|3063.53|3063.53|3061.39|3061.39|0
1620643800000|2021-05-10 10:50:00|3062.34|3062.34|3061.11|3061.11|3062.62|3062.62|3060.72|3060.72|0
1620644100000|2021-05-10 10:55:00|3061.16|3061.16|3060.14|3060.14|3061.22|3061.22|3059.8|3059.8|0
1620644400000|2021-05-10 11:00:00|3060.2|3060.2|3057.55|3057.55|3060.2|3060.2|3056.1|3056.1|0
1620644700000|2021-05-10 11:05:00|3057.38|3057.38|3056.33|3056.33|3057.55|3057.55|3055.65|3055.65|0
1620645000000|2021-05-10 11:10:00|3056.44|3056.44|3056.1|3056.1|3057.58|3057.58|3055.36|3055.36|0
1620645300000|2021-05-10 11:15:00|3056.21|3056.21|3059.53|3059.53|3059.53|3059.53|3056.21|3056.21|0
1620645600000|2021-05-10 11:20:00|3059.3|3059.3|3060.05|3060.05|3061.02|3061.02|3058.66|3058.66|0
1620645900000|2021-05-10 11:25:00|3060.11|3060.11|3060.62|3060.62|3061.86|3061.86|3059.65|3059.65|0
1620646200000|2021-05-10 11:30:00|3060.56|3060.56|3061.92|3061.92|3061.97|3061.97|3060.41|3060.41|0
1620646500000|2021-05-10 11:35:00|3062|3062|3063.38|3063.38|3063.64|3063.64|3062|3062|0
1620646800000|2021-05-10 11:40:00|3063.44|3063.44|3062.78|3062.78|3063.67|3063.67|3061.92|3061.92|0
1620647100000|2021-05-10 11:45:00|3062.84|3062.84|3063.77|3063.77|3064.33|3064.33|3062.84|3062.84|0
1620647400000|2021-05-10 11:50:00|3063.71|3063.71|3063.33|3063.33|3063.71|3063.71|3062.22|3062.22|0
1620647700000|2021-05-10 11:55:00|3063.44|3063.44|3065.13|3065.13|3065.13|3065.13|3063.1|3063.1|0
1620648000000|2021-05-10 12:00:00|3065.12|3065.12|3063.68|3063.68|3065.12|3065.12|3063.45|3063.45|0
1620648300000|2021-05-10 12:05:00|3063.85|3063.85|3067.22|3067.22|3067.45|3067.45|3063.6|3063.6|0
1620648600000|2021-05-10 12:10:00|3067.28|3067.28|3062.81|3062.81|3068.03|3068.03|3062.81|3062.81|0
1620648900000|2021-05-10 12:15:00|3062.14|3062.14|3063.1|3063.1|3064.5|3064.5|3062.14|3062.14|0
1620649200000|2021-05-10 12:20:00|3063.02|3063.02|3062.36|3062.36|3063.02|3063.02|3060.08|3060.08|0
1620649500000|2021-05-10 12:25:00|3062.34|3062.34|3061.92|3061.92|3062.65|3062.65|3060.58|3060.58|0
1620649800000|2021-05-10 12:30:00|3061.98|3061.98|3062.77|3062.77|3063.04|3063.04|3059.79|3059.79|0
1620650100000|2021-05-10 12:35:00|3062.82|3062.82|3062.2|3062.2|3064.82|3064.82|3062.2|3062.2|0
1620650400000|2021-05-10 12:40:00|3062.09|3062.09|3059.08|3059.08|3062.23|3062.23|3058.88|3058.88|0
1620650700000|2021-05-10 12:45:00|3059|3059|3054.04|3054.04|3059|3059|3053.68|3053.68|0
1620651000000|2021-05-10 12:50:00|3053.96|3053.96|3050.87|3050.87|3056.48|3056.48|3050.87|3050.87|0
1620651300000|2021-05-10 12:55:00|3050.74|3050.74|3054.11|3054.11|3054.33|3054.33|3050.27|3050.27|0
1620651600000|2021-05-10 13:00:00|3053.94|3053.94|3052.24|3052.24|3055|3055|3051.93|3051.93|0
1620651900000|2021-05-10 13:05:00|3052.13|3052.13|3053.87|3053.87|3055.29|3055.29|3051.14|3051.14|0
1620652200000|2021-05-10 13:10:00|3053.89|3053.89|3058.28|3058.28|3059.26|3059.26|3053.83|3053.83|0
1620652500000|2021-05-10 13:15:00|3058.45|3058.45|3064.4|3064.4|3064.4|3064.4|3057.78|3057.78|0
1620652800000|2021-05-10 13:20:00|3064.42|3064.42|3066.82|3066.82|3068.1|3068.1|3063.83|3063.83|0
1620653100000|2021-05-10 13:25:00|3066.71|3066.71|3067.97|3067.97|3068.32|3068.32|3065.1|3065.1|0
1620653400000|2021-05-10 13:30:00|3068.02|3068.02|3072.67|3072.67|3073.98|3073.98|3066.27|3066.27|0
1620653700000|2021-05-10 13:35:00|3072.62|3072.62|3075.99|3075.99|3075.99|3075.99|3070.94|3070.94|0
1620654000000|2021-05-10 13:40:00|3076.32|3076.32|3072.4|3072.4|3077.06|3077.06|3071.69|3071.69|0
1620654300000|2021-05-10 13:45:00|3072.56|3072.56|3069.03|3069.03|3072.56|3072.56|3067.92|3067.92|0
1620654600000|2021-05-10 13:50:00|3069|3069|3070.27|3070.27|3072.07|3072.07|3066.08|3066.08|0
1620654900000|2021-05-10 13:55:00|3070.44|3070.44|3075.09|3075.09|3075.7|3075.7|3069.8|3069.8|0
1620655200000|2021-05-10 14:00:00|3075.31|3075.31|3077.11|3077.11|3077.33|3077.33|3069.9|3069.9|0
1620655500000|2021-05-10 14:05:00|3077.17|3077.17|3078.68|3078.68|3080.13|3080.13|3075.62|3075.62|0
1620655800000|2021-05-10 14:10:00|3078.84|3078.84|3077.28|3077.28|3080.45|3080.45|3076.96|3076.96|0
1620656100000|2021-05-10 14:15:00|3077.45|3077.45|3080.08|3080.08|3082.1|3082.1|3077.45|3077.45|0
1620656400000|2021-05-10 14:20:00|3080.09|3080.09|3077.13|3077.13|3080.53|3080.53|3076.55|3076.55|0
1620656700000|2021-05-10 14:25:00|3077.3|3077.3|3068.67|3068.67|3077.31|3077.31|3066.9|3066.9|0
1620657000000|2021-05-10 14:30:00|3068.33|3068.33|3059.4|3059.4|3068.63|3068.63|3054.87|3054.87|0
1620657300000|2021-05-10 14:35:00|3059.25|3059.25|3059.51|3059.51|3060.42|3060.42|3050.49|3050.49|0
1620657600000|2021-05-10 14:40:00|3059.45|3059.45|3058.36|3058.36|3060.63|3060.63|3056.38|3056.38|0
1620657900000|2021-05-10 14:45:00|3058.31|3058.31|3057.57|3057.57|3058.31|3058.31|3056.02|3056.02|0
1620658200000|2021-05-10 14:50:00|3057.51|3057.51|3058.83|3058.83|3060.24|3060.24|3056.04|3056.04|0
1620658500000|2021-05-10 14:55:00|3058.89|3058.89|3062.2|3062.2|3062.25|3062.25|3056.19|3056.19|0
1620658800000|2021-05-10 15:00:00|3062.31|3062.31|3066.77|3066.77|3067.34|3067.34|3061.47|3061.47|0
1620659100000|2021-05-10 15:05:00|3066.71|3066.71|3064.7|3064.7|3066.71|3066.71|3064.47|3064.47|0
1620659400000|2021-05-10 15:10:00|3064.81|3064.81|3066.69|3066.69|3066.74|3066.74|3064.53|3064.53|0
1620659700000|2021-05-10 15:15:00|3066.52|3066.52|3066.73|3066.73|3067.22|3067.22|3064.54|3064.54|0
1620660000000|2021-05-10 15:20:00|3066.9|3066.9|3069.03|3069.03|3069.09|3069.09|3065.31|3065.31|0
1620660300000|2021-05-10 15:25:00|3068.99|3068.99|3068.65|3068.65|3069.53|3069.53|3068.36|3068.36|0
1620717300000|2021-05-11 07:15:00|2998.49|2998.49|3001.67|3001.67|3002.58|3002.58|2995.04|2995.04|0
1620717600000|2021-05-11 07:20:00|3001.61|3001.61|3000.65|3000.65|3004.49|3004.49|2998.98|2998.98|0
1620717900000|2021-05-11 07:25:00|3000.67|3000.67|3005.79|3005.79|3005.95|3005.95|2998.15|2998.15|0
1620718200000|2021-05-11 07:30:00|3006.12|3006.12|2999.52|2999.52|3006.12|3006.12|2999.52|2999.52|0
1620718500000|2021-05-11 07:35:00|2999.46|2999.46|3005.31|3005.31|3005.79|3005.79|2999.46|2999.46|0
1620718800000|2021-05-11 07:40:00|3005.2|3005.2|3002.15|3002.15|3006.58|3006.58|3001.4|3001.4|0
1620719100000|2021-05-11 07:45:00|3002.11|3002.11|2996.06|2996.06|3002.11|3002.11|2994.14|2994.14|0
1620719400000|2021-05-11 07:50:00|2996.95|2996.95|2997.45|2997.45|3001.94|3001.94|2996.13|2996.13|0
1620719700000|2021-05-11 07:55:00|2997.78|2997.78|2999.78|2999.78|3001.38|3001.38|2996.26|2996.26|0
1620720000000|2021-05-11 08:00:00|3000.12|3000.12|2990.05|2990.05|3001.58|3001.58|2990.05|2990.05|0
1620720300000|2021-05-11 08:05:00|2990.09|2990.09|2995.53|2995.53|2996.07|2996.07|2988.75|2988.75|0
1620720600000|2021-05-11 08:10:00|2995.59|2995.59|2991.93|2991.93|2996.21|2996.21|2991.53|2991.53|0
1620720900000|2021-05-11 08:15:00|2991.89|2991.89|2988.64|2988.64|2992.22|2992.22|2987.28|2987.28|0
1620721200000|2021-05-11 08:20:00|2988.75|2988.75|2991.23|2991.23|2993.58|2993.58|2988.75|2988.75|0
1620721500000|2021-05-11 08:25:00|2991.18|2991.18|2994.88|2994.88|2996.3|2996.3|2989.13|2989.13|0
1620721800000|2021-05-11 08:30:00|2994.84|2994.84|2995.49|2995.49|3001.31|3001.31|2993.09|2993.09|0
1620722100000|2021-05-11 08:35:00|2995.82|2995.82|2998.36|2998.36|2998.36|2998.36|2992.05|2992.05|0
1620722400000|2021-05-11 08:40:00|2998.31|2998.31|3003.03|3003.03|3004.43|3004.43|2998.31|2998.31|0
1620722700000|2021-05-11 08:45:00|3003.12|3003.12|3004.26|3004.26|3005.75|3005.75|3001.28|3001.28|0
1620723000000|2021-05-11 08:50:00|3004.2|3004.2|3001.13|3001.13|3004.66|3004.66|2999.3|2999.3|0
1620723300000|2021-05-11 08:55:00|3001.63|3001.63|3002.98|3002.98|3004.72|3004.72|3000.27|3000.27|0
1620723600000|2021-05-11 09:00:00|3002.95|3002.95|3009.12|3009.12|3009.12|3009.12|3002.69|3002.69|0
1620723900000|2021-05-11 09:05:00|3009.01|3009.01|3005.57|3005.57|3009.94|3009.94|3004.51|3004.51|0
1620724200000|2021-05-11 09:10:00|3005.65|3005.65|3006.6|3006.6|3006.98|3006.98|3004.19|3004.19|0
1620724500000|2021-05-11 09:15:00|3006.77|3006.77|3011.62|3011.62|3012.38|3012.38|3006.51|3006.51|0
1620724800000|2021-05-11 09:20:00|3011.58|3011.58|3008.52|3008.52|3011.96|3011.96|3008.45|3008.45|0
1620725100000|2021-05-11 09:25:00|3008.48|3008.48|3005.6|3005.6|3009.02|3009.02|3003.89|3003.89|0
1620725400000|2021-05-11 09:30:00|3005.44|3005.44|3009.49|3009.49|3012.05|3012.05|3004.97|3004.97|0
1620725700000|2021-05-11 09:35:00|3009.61|3009.61|3007.86|3007.86|3012.28|3012.28|3007.64|3007.64|0
1620726000000|2021-05-11 09:40:00|3007.7|3007.7|3012.06|3012.06|3012.2|3012.2|3006.95|3006.95|0
1620726300000|2021-05-11 09:45:00|3012.4|3012.4|3011.91|3011.91|3012.61|3012.61|3009.36|3009.36|0
1620726600000|2021-05-11 09:50:00|3011.97|3011.97|3015.08|3015.08|3015.08|3015.08|3010.56|3010.56|0
1620726900000|2021-05-11 09:55:00|3015.19|3015.19|3018.31|3018.31|3018.6|3018.6|3014.44|3014.44|0
1620727200000|2021-05-11 10:00:00|3018.48|3018.48|3012.9|3012.9|3018.92|3018.92|3011.58|3011.58|0
1620727500000|2021-05-11 10:05:00|3012.84|3012.84|3011.4|3011.4|3015.09|3015.09|3011.19|3011.19|0
1620727800000|2021-05-11 10:10:00|3011.35|3011.35|3010.2|3010.2|3012.76|3012.76|3008.78|3008.78|0
1620728100000|2021-05-11 10:15:00|3010.04|3010.04|3010.85|3010.85|3010.85|3010.85|3008.92|3008.92|0
1620728400000|2021-05-11 10:20:00|3010.8|3010.8|3010.23|3010.23|3011.11|3011.11|3007.83|3007.83|0
1620728700000|2021-05-11 10:25:00|3009.81|3009.81|3006.17|3006.17|3009.85|3009.85|3006|3006|0
1620729000000|2021-05-11 10:30:00|3006.5|3006.5|3004.31|3004.31|3006.95|3006.95|3003.48|3003.48|0
1620729300000|2021-05-11 10:35:00|3004.38|3004.38|3004.83|3004.83|3005.85|3005.85|3003.89|3003.89|0
1620729600000|2021-05-11 10:40:00|3004.52|3004.52|3003.55|3003.55|3004.52|3004.52|3001.21|3001.21|0
1620729900000|2021-05-11 10:45:00|3003.63|3003.63|3001.16|3001.16|3003.85|3003.85|3000.24|3000.24|0
1620730200000|2021-05-11 10:50:00|3001|3001|3005.01|3005.01|3005.35|3005.35|3000.02|3000.02|0
1620730500000|2021-05-11 10:55:00|3005.07|3005.07|3006.07|3006.07|3006.39|3006.39|3004.34|3004.34|0
1620730800000|2021-05-11 11:00:00|3005.95|3005.95|3008.21|3008.21|3009.22|3009.22|3005.75|3005.75|0
1620731100000|2021-05-11 11:05:00|3008.38|3008.38|3004.61|3004.61|3008.38|3008.38|3004.4|3004.4|0
1620731400000|2021-05-11 11:10:00|3004.56|3004.56|3006.27|3006.27|3006.7|3006.7|3004.11|3004.11|0
1620731700000|2021-05-11 11:15:00|3006.33|3006.33|3002.33|3002.33|3006.33|3006.33|3002.33|3002.33|0
1620732000000|2021-05-11 11:20:00|3002.27|3002.27|3001.94|3001.94|3002.4|3002.4|2999.91|2999.91|0
1620732300000|2021-05-11 11:25:00|3001.54|3001.54|3003.11|3003.11|3004.27|3004.27|3000.4|3000.4|0
1620732600000|2021-05-11 11:30:00|3003.07|3003.07|3000.02|3000.02|3003.66|3003.66|2999.44|2999.44|0
1620732900000|2021-05-11 11:35:00|2999.97|2999.97|2997.59|2997.59|3000.2|3000.2|2997.59|2997.59|0
1620733200000|2021-05-11 11:40:00|2997.55|2997.55|2999.39|2999.39|2999.51|2999.51|2995.92|2995.92|0
1620733500000|2021-05-11 11:45:00|2999.56|2999.56|2999.79|2999.79|3000.49|3000.49|2998.94|2998.94|0
1620733800000|2021-05-11 11:50:00|2999.75|2999.75|3003.34|3003.34|3003.4|3003.4|2999.43|2999.43|0
1620734100000|2021-05-11 11:55:00|3003.45|3003.45|2999.85|2999.85|3004.5|3004.5|2998.06|2998.06|0
1620734400000|2021-05-11 12:00:00|2999.79|2999.79|2999.49|2999.49|3001.13|3001.13|2998.97|2998.97|0
1620734700000|2021-05-11 12:05:00|2999.45|2999.45|2994.83|2994.83|3000.1|3000.1|2994.66|2994.66|0
1620735000000|2021-05-11 12:10:00|2994.89|2994.89|2996|2996|2996.32|2996.32|2993.85|2993.85|0
1620735300000|2021-05-11 12:15:00|2995.77|2995.77|2990.93|2990.93|2995.93|2995.93|2990.93|2990.93|0
1620735600000|2021-05-11 12:20:00|2990.69|2990.69|2989.01|2989.01|2992.77|2992.77|2988.07|2988.07|0
1620735900000|2021-05-11 12:25:00|2988.68|2988.68|2987.41|2987.41|2991.87|2991.87|2987.41|2987.41|0
1620736200000|2021-05-11 12:30:00|2987.24|2987.24|2985.84|2985.84|2988.6|2988.6|2985.54|2985.54|0
1620736500000|2021-05-11 12:35:00|2986.01|2986.01|2985.35|2985.35|2987.35|2987.35|2984.71|2984.71|0
1620736800000|2021-05-11 12:40:00|2985.52|2985.52|2988.13|2988.13|2988.13|2988.13|2984.22|2984.22|0
1620737100000|2021-05-11 12:45:00|2988.19|2988.19|2985.53|2985.53|2990.47|2990.47|2985.53|2985.53|0
1620737400000|2021-05-11 12:50:00|2985.41|2985.41|2983.99|2983.99|2985.58|2985.58|2982.98|2982.98|0
1620737700000|2021-05-11 12:55:00|2984.01|2984.01|2980.71|2980.71|2984.53|2984.53|2980.1|2980.1|0
1620738000000|2021-05-11 13:00:00|2981.04|2981.04|2978.73|2978.73|2983.36|2983.36|2978.55|2978.55|0
1620738300000|2021-05-11 13:05:00|2978.61|2978.61|2973.53|2973.53|2978.61|2978.61|2972.25|2972.25|0
1620738600000|2021-05-11 13:10:00|2973.58|2973.58|2970.84|2970.84|2975.96|2975.96|2970.67|2970.67|0
1620738900000|2021-05-11 13:15:00|2970.78|2970.78|2971.05|2971.05|2972.67|2972.67|2969.19|2969.19|0
1620739200000|2021-05-11 13:20:00|2971.39|2971.39|2974.56|2974.56|2977.96|2977.96|2970.85|2970.85|0
1620739500000|2021-05-11 13:25:00|2974.22|2974.22|2980.11|2980.11|2980.11|2980.11|2974.22|2974.22|0
1620739800000|2021-05-11 13:30:00|2980.77|2980.77|2996.46|2996.46|2998.01|2998.01|2976.72|2976.72|0
1620740100000|2021-05-11 13:35:00|2996.07|2996.07|2984.54|2984.54|2996.07|2996.07|2982.57|2982.57|0
1620740400000|2021-05-11 13:40:00|2984.5|2984.5|2995.28|2995.28|2996.19|2996.19|2982.81|2982.81|0
1620740700000|2021-05-11 13:45:00|2994.61|2994.61|2994.91|2994.91|2997.03|2997.03|2989.37|2989.37|0
1620741000000|2021-05-11 13:50:00|2995.03|2995.03|3002.35|3002.35|3003.45|3003.45|2995.03|2995.03|0
1620741300000|2021-05-11 13:55:00|3002.15|3002.15|3005.35|3005.35|3007.96|3007.96|3002.15|3002.15|0
1620741600000|2021-05-11 14:00:00|3005.52|3005.52|3007.66|3007.66|3008.49|3008.49|3004.24|3004.24|0
1620741900000|2021-05-11 14:05:00|3007.62|3007.62|2996|2996|3007.72|3007.72|2995.41|2995.41|0
1620742200000|2021-05-11 14:10:00|2995.83|2995.83|2990.23|2990.23|2997.82|2997.82|2990.23|2990.23|0
1620742500000|2021-05-11 14:15:00|2990.17|2990.17|2986.33|2986.33|2991.12|2991.12|2984.44|2984.44|0
1620742800000|2021-05-11 14:20:00|2986.43|2986.43|2987.31|2987.31|2993.18|2993.18|2986.43|2986.43|0
1620743100000|2021-05-11 14:25:00|2987.07|2987.07|2982|2982|2988.53|2988.53|2982|2982|0
1620743400000|2021-05-11 14:30:00|2981.99|2981.99|2974.7|2974.7|2981.99|2981.99|2973.54|2973.54|0
1620743700000|2021-05-11 14:35:00|2974.26|2974.26|2972.23|2972.23|2974.26|2974.26|2968.81|2968.81|0
1620744000000|2021-05-11 14:40:00|2972.18|2972.18|2973.9|2973.9|2977.69|2977.69|2971.44|2971.44|0
1620744300000|2021-05-11 14:45:00|2973.56|2973.56|2971.86|2971.86|2973.56|2973.56|2968.28|2968.28|0
1620744600000|2021-05-11 14:50:00|2971.8|2971.8|2975.42|2975.42|2976.65|2976.65|2970.76|2970.76|0
1620744900000|2021-05-11 14:55:00|2974.86|2974.86|2972.1|2972.1|2977.52|2977.52|2970.98|2970.98|0
1620745200000|2021-05-11 15:00:00|2971.64|2971.64|2969.61|2969.61|2973.05|2973.05|2968.67|2968.67|0
1620745500000|2021-05-11 15:05:00|2969.44|2969.44|2969.75|2969.75|2973.77|2973.77|2966.9|2966.9|0
1620745800000|2021-05-11 15:10:00|2969.67|2969.67|2969.8|2969.8|2970.01|2970.01|2965.81|2965.81|0
1620746100000|2021-05-11 15:15:00|2969.97|2969.97|2970.2|2970.2|2970.77|2970.77|2967.22|2967.22|0
1620746400000|2021-05-11 15:20:00|2970.26|2970.26|2972.58|2972.58|2973.7|2973.7|2969.83|2969.83|0
1620746700000|2021-05-11 15:25:00|2972.75|2972.75|2971.67|2971.67|2973.93|2973.93|2970.68|2970.68|0
1620803700000|2021-05-12 07:15:00|2966.05|2966.05|2968.86|2968.86|2971.23|2971.23|2965.88|2965.88|0
1620804000000|2021-05-12 07:20:00|2969.15|2969.15|2974.27|2974.27|2974.91|2974.91|2969.15|2969.15|0
1620804300000|2021-05-12 07:25:00|2974.22|2974.22|2971.45|2971.45|2978.48|2978.48|2971.18|2971.18|0
1620804600000|2021-05-12 07:30:00|2971.46|2971.46|2976.37|2976.37|2976.98|2976.98|2970.63|2970.63|0
1620804900000|2021-05-12 07:35:00|2976.55|2976.55|2975.76|2975.76|2978.26|2978.26|2974.38|2974.38|0
1620805200000|2021-05-12 07:40:00|2975.7|2975.7|2971.82|2971.82|2976.37|2976.37|2969.42|2969.42|0
1620805500000|2021-05-12 07:45:00|2971.7|2971.7|2970.89|2970.89|2973.94|2973.94|2969.37|2969.37|0
1620805800000|2021-05-12 07:50:00|2970.56|2970.56|2972.73|2972.73|2973.19|2973.19|2970.1|2970.1|0
1620806100000|2021-05-12 07:55:00|2972.83|2972.83|2976.04|2976.04|2977.08|2977.08|2972.83|2972.83|0
1620806400000|2021-05-12 08:00:00|2976|2976|2976.37|2976.37|2978.03|2978.03|2973.74|2973.74|0
1620806700000|2021-05-12 08:05:00|2976.4|2976.4|2979.05|2979.05|2980.17|2980.17|2976.25|2976.25|0
1620807000000|2021-05-12 08:10:00|2978.93|2978.93|2978.6|2978.6|2981.48|2981.48|2977.99|2977.99|0
1620807300000|2021-05-12 08:15:00|2979.1|2979.1|2977.06|2977.06|2980.45|2980.45|2974.67|2974.67|0
1620807600000|2021-05-12 08:20:00|2977.22|2977.22|2980.18|2980.18|2980.21|2980.21|2976.12|2976.12|0
1620807900000|2021-05-12 08:25:00|2980.21|2980.21|2977.73|2977.73|2981.35|2981.35|2977.73|2977.73|0
1620808200000|2021-05-12 08:30:00|2977.79|2977.79|2976.45|2976.45|2978.63|2978.63|2974.11|2974.11|0
1620808500000|2021-05-12 08:35:00|2976.54|2976.54|2979.13|2979.13|2980.12|2980.12|2975.77|2975.77|0
1620808800000|2021-05-12 08:40:00|2979.14|2979.14|2974.49|2974.49|2979.59|2979.59|2973.07|2973.07|0
1620809100000|2021-05-12 08:45:00|2974.6|2974.6|2975.77|2975.77|2978.77|2978.77|2974.6|2974.6|0
1620809400000|2021-05-12 08:50:00|2975.75|2975.75|2978.46|2978.46|2980.84|2980.84|2975.72|2975.72|0
1620809700000|2021-05-12 08:55:00|2978.4|2978.4|2977.09|2977.09|2978.48|2978.48|2973.65|2973.65|0
1620810000000|2021-05-12 09:00:00|2977.01|2977.01|2978.46|2978.46|2979.6|2979.6|2976.54|2976.54|0
1620810300000|2021-05-12 09:05:00|2978.29|2978.29|2977.69|2977.69|2979.64|2979.64|2975.65|2975.65|0
1620810600000|2021-05-12 09:10:00|2977.02|2977.02|2974.78|2974.78|2977.02|2977.02|2973.97|2973.97|0
1620810900000|2021-05-12 09:15:00|2974.61|2974.61|2974.49|2974.49|2975.46|2975.46|2972.71|2972.71|0
1620811200000|2021-05-12 09:20:00|2974.2|2974.2|2972.22|2972.22|2974.66|2974.66|2969.03|2969.03|0
1620811500000|2021-05-12 09:25:00|2972.33|2972.33|2971.29|2971.29|2974.53|2974.53|2970.76|2970.76|0
1620811800000|2021-05-12 09:30:00|2971.32|2971.32|2961.71|2961.71|2971.75|2971.75|2960.87|2960.87|0
1620812100000|2021-05-12 09:35:00|2961.94|2961.94|2960.58|2960.58|2963.63|2963.63|2959.96|2959.96|0
1620812400000|2021-05-12 09:40:00|2960.59|2960.59|2961.33|2961.33|2961.92|2961.92|2957.7|2957.7|0
1620812700000|2021-05-12 09:45:00|2961.16|2961.16|2959.78|2959.78|2961.16|2961.16|2959.1|2959.1|0
1620813000000|2021-05-12 09:50:00|2959.71|2959.71|2961.34|2961.34|2961.34|2961.34|2959|2959|0
1620813300000|2021-05-12 09:55:00|2961.38|2961.38|2962.92|2962.92|2962.92|2962.92|2961.12|2961.12|0
1620813600000|2021-05-12 10:00:00|2962.88|2962.88|2965.22|2965.22|2965.9|2965.9|2962.23|2962.23|0
1620813900000|2021-05-12 10:05:00|2965.11|2965.11|2970.22|2970.22|2970.22|2970.22|2964.96|2964.96|0
1620814200000|2021-05-12 10:10:00|2970.33|2970.33|2970.34|2970.34|2972.53|2972.53|2970|2970|0
1620814500000|2021-05-12 10:15:00|2970.51|2970.51|2970.05|2970.05|2970.9|2970.9|2969.14|2969.14|0
1620814800000|2021-05-12 10:20:00|2969.9|2969.9|2966.5|2966.5|2970.31|2970.31|2966.16|2966.16|0
1620815100000|2021-05-12 10:25:00|2966.55|2966.55|2967.28|2967.28|2967.99|2967.99|2965.6|2965.6|0
1620815400000|2021-05-12 10:30:00|2967.23|2967.23|2967.27|2967.27|2967.65|2967.65|2966.74|2966.74|0
1620815700000|2021-05-12 10:35:00|2967.43|2967.43|2971.07|2971.07|2971.37|2971.37|2967.35|2967.35|0
1620816000000|2021-05-12 10:40:00|2971.24|2971.24|2967.77|2967.77|2973.36|2973.36|2967.77|2967.77|0
1620816300000|2021-05-12 10:45:00|2967.74|2967.74|2964.11|2964.11|2967.98|2967.98|2962.96|2962.96|0
1620816600000|2021-05-12 10:50:00|2964.15|2964.15|2959.66|2959.66|2964.28|2964.28|2959.58|2959.58|0
1620816900000|2021-05-12 10:55:00|2959.72|2959.72|2957.04|2957.04|2959.83|2959.83|2954.4|2954.4|0
1620817200000|2021-05-12 11:00:00|2957.07|2957.07|2957.76|2957.76|2958.75|2958.75|2956.12|2956.12|0
1620817500000|2021-05-12 11:05:00|2957.98|2957.98|2956.77|2956.77|2958.23|2958.23|2954.87|2954.87|0
1620817800000|2021-05-12 11:10:00|2956.89|2956.89|2959.55|2959.55|2960.02|2960.02|2956.89|2956.89|0
1620818100000|2021-05-12 11:15:00|2959.5|2959.5|2961.72|2961.72|2962.82|2962.82|2958.54|2958.54|0
1620818400000|2021-05-12 11:20:00|2961.13|2961.13|2960.24|2960.24|2963.1|2963.1|2959.66|2959.66|0
1620818700000|2021-05-12 11:25:00|2960.3|2960.3|2960.42|2960.42|2961.89|2961.89|2959.54|2959.54|0
1620819000000|2021-05-12 11:30:00|2960.36|2960.36|2963.36|2963.36|2963.64|2963.64|2960.36|2960.36|0
1620819300000|2021-05-12 11:35:00|2963.38|2963.38|2964.57|2964.57|2964.92|2964.92|2963.38|2963.38|0
1620819600000|2021-05-12 11:40:00|2964.62|2964.62|2965.61|2965.61|2966.19|2966.19|2964.62|2964.62|0
1620819900000|2021-05-12 11:45:00|2965.95|2965.95|2967.77|2967.77|2968.32|2968.32|2965.85|2965.85|0
1620820200000|2021-05-12 11:50:00|2967.65|2967.65|2966.55|2966.55|2968.43|2968.43|2965.89|2965.89|0
1620820500000|2021-05-12 11:55:00|2966.5|2966.5|2963.39|2963.39|2966.5|2966.5|2963.18|2963.18|0
1620820800000|2021-05-12 12:00:00|2963.22|2963.22|2963.38|2963.38|2964.23|2964.23|2963.22|2963.22|0
1620821100000|2021-05-12 12:05:00|2963.3|2963.3|2962.32|2962.32|2963.64|2963.64|2961.7|2961.7|0
1620821400000|2021-05-12 12:10:00|2962.34|2962.34|2962.88|2962.88|2962.9|2962.9|2960.36|2960.36|0
1620821700000|2021-05-12 12:15:00|2962.94|2962.94|2962.9|2962.9|2965.91|2965.91|2962.77|2962.77|0
1620822000000|2021-05-12 12:20:00|2962.96|2962.96|2965.39|2965.39|2966.72|2966.72|2962.96|2962.96|0
1620822300000|2021-05-12 12:25:00|2965.34|2965.34|2965.49|2965.49|2966.44|2966.44|2964.77|2964.77|0
1620822600000|2021-05-12 12:30:00|2965.1|2965.1|2974.15|2974.15|2978.11|2978.11|2957.53|2957.53|0
1620822900000|2021-05-12 12:35:00|2974.21|2974.21|2985.16|2985.16|2985.16|2985.16|2974.21|2974.21|0
1620823200000|2021-05-12 12:40:00|2985.49|2985.49|2996.9|2996.9|2996.9|2996.9|2985.49|2985.49|0
1620823500000|2021-05-12 12:45:00|2997.12|2997.12|2996.27|2996.27|2999.17|2999.17|2996.27|2996.27|0
1620823800000|2021-05-12 12:50:00|2996.44|2996.44|2998.22|2998.22|3001.88|3001.88|2996.44|2996.44|0
1620824100000|2021-05-12 12:55:00|2998.64|2998.64|2999.8|2999.8|3000.09|3000.09|2993.4|2993.4|0
1620824400000|2021-05-12 13:00:00|3000.13|3000.13|2998.98|2998.98|3000.72|3000.72|2996.62|2996.62|0
1620824700000|2021-05-12 13:05:00|2999.04|2999.04|2998.05|2998.05|3001.7|3001.7|2998.05|2998.05|0
1620825000000|2021-05-12 13:10:00|2998|2998|2994.64|2994.64|2998.71|2998.71|2993.8|2993.8|0
1620825300000|2021-05-12 13:15:00|2994.67|2994.67|2988.33|2988.33|2995.83|2995.83|2987.65|2987.65|0
1620825600000|2021-05-12 13:20:00|2988.37|2988.37|2989.27|2989.27|2990.74|2990.74|2987.26|2987.26|0
1620825900000|2021-05-12 13:25:00|2989.43|2989.43|2995.72|2995.72|2997.25|2997.25|2989.23|2989.23|0
1620826200000|2021-05-12 13:30:00|2995.79|2995.79|3005.72|3005.72|3006.04|3006.04|2995.79|2995.79|0
1620826500000|2021-05-12 13:35:00|3005.91|3005.91|3002.2|3002.2|3010.2|3010.2|3001.04|3001.04|0
1620826800000|2021-05-12 13:40:00|3002.26|3002.26|3000.78|3000.78|3003.09|3003.09|2997.8|2997.8|0
1620827100000|2021-05-12 13:45:00|3000.85|3000.85|3004.02|3004.02|3008.24|3008.24|3000.85|3000.85|0
1620827400000|2021-05-12 13:50:00|3003.63|3003.63|2995.1|2995.1|3003.63|3003.63|2995.1|2995.1|0
1620827700000|2021-05-12 13:55:00|2994.87|2994.87|2995.06|2995.06|2999.88|2999.88|2993.88|2993.88|0
1620828000000|2021-05-12 14:00:00|2994.95|2994.95|3000.74|3000.74|3003.01|3003.01|2993.41|2993.41|0
1620828300000|2021-05-12 14:05:00|3000.8|3000.8|3006.3|3006.3|3006.73|3006.73|3000.8|3000.8|0
1620828600000|2021-05-12 14:10:00|3006.25|3006.25|2997.76|2997.76|3007.06|3007.06|2997.42|2997.42|0
1620828900000|2021-05-12 14:15:00|2997.42|2997.42|3001.75|3001.75|3002.71|3002.71|2997.42|2997.42|0
1620829200000|2021-05-12 14:20:00|3002.25|3002.25|3002.42|3002.42|3005.08|3005.08|3001.71|3001.71|0
1620829500000|2021-05-12 14:25:00|3002.41|3002.41|2997.17|2997.17|3004.54|3004.54|2997.17|2997.17|0
1620829800000|2021-05-12 14:30:00|2997.01|2997.01|2999.89|2999.89|3001.19|3001.19|2996.95|2996.95|0
1620830100000|2021-05-12 14:35:00|2999.95|2999.95|3008.39|3008.39|3008.39|3008.39|2999.92|2999.92|0
1620830400000|2021-05-12 14:40:00|3008.23|3008.23|3006.12|3006.12|3009.31|3009.31|3005.27|3005.27|0
1620830700000|2021-05-12 14:45:00|3006.06|3006.06|3003.58|3003.58|3006.58|3006.58|3002.62|3002.62|0
1620831000000|2021-05-12 14:50:00|3003.09|3003.09|3003.5|3003.5|3006.86|3006.86|3003.01|3003.01|0
1620831300000|2021-05-12 14:55:00|3003.67|3003.67|3003.7|3003.7|3005.83|3005.83|3002.38|3002.38|0
1620831600000|2021-05-12 15:00:00|3003.76|3003.76|3008.15|3008.15|3008.97|3008.97|3002.82|3002.82|0
1620831900000|2021-05-12 15:05:00|3008.1|3008.1|3005.87|3005.87|3008.14|3008.14|3004.66|3004.66|0
1620832200000|2021-05-12 15:10:00|3005.54|3005.54|3000.67|3000.67|3005.54|3005.54|2999.34|2999.34|0
1620832500000|2021-05-12 15:15:00|3000.73|3000.73|3000.32|3000.32|3001.15|3001.15|2998.79|2998.79|0
1620832800000|2021-05-12 15:20:00|3000.26|3000.26|2998.57|2998.57|3000.89|3000.89|2998.49|2998.49|0
1620833100000|2021-05-12 15:25:00|2998.63|2998.63|2999.47|2999.47|3000.89|3000.89|2996.64|2996.64|0
1620890100000|2021-05-13 07:15:00|2958.47|2958.47|2959.45|2959.45|2960.17|2960.17|2952.25|2952.25|0
1620890400000|2021-05-13 07:20:00|2959.17|2959.17|2960.38|2960.38|2962.04|2962.04|2957|2957|0
1620890700000|2021-05-13 07:25:00|2960.04|2960.04|2959.69|2959.69|2961.25|2961.25|2952|2952|0
1620891000000|2021-05-13 07:30:00|2960.36|2960.36|2962.15|2962.15|2963.91|2963.91|2955.14|2955.14|0
1620891300000|2021-05-13 07:35:00|2962.19|2962.19|2958.91|2958.91|2963.87|2963.87|2958.13|2958.13|0
1620891600000|2021-05-13 07:40:00|2959.05|2959.05|2956.19|2956.19|2959.05|2959.05|2954.25|2954.25|0
1620891900000|2021-05-13 07:45:00|2956.36|2956.36|2953.92|2953.92|2959.32|2959.32|2953.34|2953.34|0
1620892200000|2021-05-13 07:50:00|2953.58|2953.58|2951.76|2951.76|2955.69|2955.69|2949.32|2949.32|0
1620892500000|2021-05-13 07:55:00|2951.79|2951.79|2950.58|2950.58|2954.49|2954.49|2950.5|2950.5|0
1620892800000|2021-05-13 08:00:00|2950.7|2950.7|2945.39|2945.39|2950.79|2950.79|2942.44|2942.44|0
1620893100000|2021-05-13 08:05:00|2945.06|2945.06|2944.19|2944.19|2947.56|2947.56|2944|2944|0
1620893400000|2021-05-13 08:10:00|2944.02|2944.02|2936.33|2936.33|2944.02|2944.02|2935.03|2935.03|0
1620893700000|2021-05-13 08:15:00|2936.44|2936.44|2930.69|2930.69|2937.52|2937.52|2930.68|2930.68|0
1620894000000|2021-05-13 08:20:00|2930.19|2930.19|2938.03|2938.03|2938.08|2938.08|2930.19|2930.19|0
1620894300000|2021-05-13 08:25:00|2937.47|2937.47|2928.59|2928.59|2937.49|2937.49|2927.7|2927.7|0
1620894600000|2021-05-13 08:30:00|2929.48|2929.48|2922.16|2922.16|2929.48|2929.48|2919.67|2919.67|0
1620894900000|2021-05-13 08:35:00|2921.95|2921.95|2926.81|2926.81|2926.81|2926.81|2920.69|2920.69|0
1620895200000|2021-05-13 08:40:00|2927.03|2927.03|2923.8|2923.8|2927.19|2927.19|2920.98|2920.98|0
1620895500000|2021-05-13 08:45:00|2923.99|2923.99|2926.03|2926.03|2927.05|2927.05|2923.99|2923.99|0
1620895800000|2021-05-13 08:50:00|2925.97|2925.97|2926.13|2926.13|2926.47|2926.47|2925.94|2925.94|0
1620896100000|2021-05-13 08:55:00|2925.79|2925.79|2924.2|2924.2|2925.79|2925.79|2923.53|2923.53|0
1620896400000|2021-05-13 09:00:00|2924.14|2924.14|2924.81|2924.81|2924.81|2924.81|2924.14|2924.14|0
1620896700000|2021-05-13 09:05:00|2924.64|2924.64|2923.36|2923.36|2924.85|2924.85|2923.36|2923.36|0
1620897000000|2021-05-13 09:10:00|2923.42|2923.42|2923.7|2923.7|2923.7|2923.7|2923.42|2923.42|0
1620897300000|2021-05-13 09:15:00|2923.76|2923.76|2924.05|2924.05|2924.53|2924.53|2923.7|2923.7|0
1620897600000|2021-05-13 09:20:00|2924.04|2924.04|2921.76|2921.76|2924.04|2924.04|2921.36|2921.36|0
1620897900000|2021-05-13 09:25:00|2921.6|2921.6|2920.38|2920.38|2921.6|2921.6|2920.38|2920.38|0
1620898200000|2021-05-13 09:30:00|2920.22|2920.22|2919.72|2919.72|2920.22|2920.22|2919.72|2919.72|0
1620898500000|2021-05-13 09:35:00|2919.71|2919.71|2920.28|2920.28|2920.28|2920.28|2919.08|2919.08|0
1620898800000|2021-05-13 09:40:00|2920.17|2920.17|2920.07|2920.07|2920.17|2920.17|2919.83|2919.83|0
1620899100000|2021-05-13 09:45:00|2920.15|2920.15|2919.64|2919.64|2920.15|2920.15|2919.47|2919.47|0
1620899400000|2021-05-13 09:50:00|2919.8|2919.8|2921.05|2921.05|2921.52|2921.52|2919.8|2919.8|0
1620899700000|2021-05-13 09:55:00|2921.11|2921.11|2919.64|2919.64|2921.11|2921.11|2919.64|2919.64|0
1620900000000|2021-05-13 10:00:00|2919.97|2919.97|2919.24|2919.24|2919.98|2919.98|2919.24|2919.24|0
1620900300000|2021-05-13 10:05:00|2919.27|2919.27|2918.66|2918.66|2919.39|2919.39|2918.66|2918.66|0
1620900600000|2021-05-13 10:10:00|2919.66|2919.66|2920.32|2920.32|2920.32|2920.32|2919.66|2919.66|0
1620900900000|2021-05-13 10:15:00|2919.65|2919.65|2921.81|2921.81|2921.97|2921.97|2919.65|2919.65|0
1620901200000|2021-05-13 10:20:00|2922.2|2922.2|2925.78|2925.78|2925.78|2925.78|2922.2|2922.2|0
1620901500000|2021-05-13 10:25:00|2925.57|2925.57|2926.78|2926.78|2926.78|2926.78|2925.48|2925.48|0
1620901800000|2021-05-13 10:30:00|2926.82|2926.82|2928.49|2928.49|2929.51|2929.51|2926.61|2926.61|0
1620902100000|2021-05-13 10:35:00|2927.7|2927.7|2927.53|2927.53|2930.11|2930.11|2927.53|2927.53|0
1620902400000|2021-05-13 10:40:00|2927.36|2927.36|2928.17|2928.17|2928.17|2928.17|2926.77|2926.77|0
1620902700000|2021-05-13 10:45:00|2928.4|2928.4|2930.44|2930.44|2930.6|2930.6|2928.4|2928.4|0
1620903000000|2021-05-13 10:50:00|2930.67|2930.67|2931.32|2931.32|2931.32|2931.32|2930.19|2930.19|0
1620903300000|2021-05-13 10:55:00|2931.29|2931.29|2939.22|2939.22|2940.21|2940.21|2930.72|2930.72|0
1620903600000|2021-05-13 11:00:00|2939.39|2939.39|2939.5|2939.5|2939.56|2939.56|2939.33|2939.33|0
1620903900000|2021-05-13 11:05:00|2939.44|2939.44|2938.98|2938.98|2939.88|2939.88|2938.98|2938.98|0
1620904200000|2021-05-13 11:10:00|2938.25|2938.25|2938.19|2938.19|2938.25|2938.25|2938.14|2938.14|0
1620904500000|2021-05-13 11:15:00|2938.02|2938.02|2938.25|2938.25|2938.73|2938.73|2938.02|2938.02|0
1620904800000|2021-05-13 11:20:00|2938.08|2938.08|2936.02|2936.02|2938.08|2938.08|2935.94|2935.94|0
1620905100000|2021-05-13 11:25:00|2936.03|2936.03|2938.19|2938.19|2938.19|2938.19|2935.75|2935.75|0
1620905400000|2021-05-13 11:30:00|2938.13|2938.13|2953.78|2953.78|2953.78|2953.78|2938.08|2938.08|0
1620905700000|2021-05-13 11:35:00|2953.61|2953.61|2951.8|2951.8|2955.16|2955.16|2951.47|2951.47|0
1620906000000|2021-05-13 11:40:00|2951.86|2951.86|2950.88|2950.88|2953.63|2953.63|2950.82|2950.82|0
1620906300000|2021-05-13 11:45:00|2950.79|2950.79|2948.5|2948.5|2950.92|2950.92|2948.47|2948.47|0
1620906600000|2021-05-13 11:50:00|2948.57|2948.57|2951.74|2951.74|2951.74|2951.74|2948.57|2948.57|0
1620906900000|2021-05-13 11:55:00|2951.85|2951.85|2952.56|2952.56|2954.73|2954.73|2951.85|2951.85|0
1620907200000|2021-05-13 12:00:00|2951.55|2951.55|2954.74|2954.74|2955.13|2955.13|2950.45|2950.45|0
1620907500000|2021-05-13 12:05:00|2954.4|2954.4|2956.75|2956.75|2956.75|2956.75|2953.82|2953.82|0
1620907800000|2021-05-13 12:10:00|2956.69|2956.69|2955.5|2955.5|2958.46|2958.46|2955.5|2955.5|0
1620908100000|2021-05-13 12:15:00|2955.44|2955.44|2955.3|2955.3|2955.59|2955.59|2953.54|2953.54|0
1620908400000|2021-05-13 12:20:00|2955.8|2955.8|2954.68|2954.68|2957.66|2957.66|2954.68|2954.68|0
1620908700000|2021-05-13 12:25:00|2954.45|2954.45|2955.02|2955.02|2957.09|2957.09|2954.45|2954.45|0
1620909000000|2021-05-13 12:30:00|2955.18|2955.18|2954.44|2954.44|2962.33|2962.33|2953.87|2953.87|0
1620909300000|2021-05-13 12:35:00|2954.5|2954.5|2953.29|2953.29|2957.03|2957.03|2952.85|2952.85|0
1620909600000|2021-05-13 12:40:00|2953.4|2953.4|2953.76|2953.76|2954.79|2954.79|2952.35|2952.35|0
1620909900000|2021-05-13 12:45:00|2954.16|2954.16|2952.34|2952.34|2955.42|2955.42|2951.61|2951.61|0
1620910200000|2021-05-13 12:50:00|2951.85|2951.85|2950.74|2950.74|2952.59|2952.59|2949.5|2949.5|0
1620910500000|2021-05-13 12:55:00|2950.9|2950.9|2951.42|2951.42|2951.97|2951.97|2949.03|2949.03|0
1620910800000|2021-05-13 13:00:00|2951.46|2951.46|2949.35|2949.35|2954.14|2954.14|2949.19|2949.19|0
1620911100000|2021-05-13 13:05:00|2949.52|2949.52|2954.55|2954.55|2954.78|2954.78|2949.52|2949.52|0
1620911400000|2021-05-13 13:10:00|2954.78|2954.78|2953.32|2953.32|2955.24|2955.24|2953.2|2953.2|0
1620911700000|2021-05-13 13:15:00|2953.28|2953.28|2953.12|2953.12|2953.56|2953.56|2952.41|2952.41|0
1620912000000|2021-05-13 13:20:00|2953.13|2953.13|2958.07|2958.07|2958.26|2958.26|2952.89|2952.89|0
1620912300000|2021-05-13 13:25:00|2958.41|2958.41|2959.2|2959.2|2959.8|2959.8|2957.34|2957.34|0
1620912600000|2021-05-13 13:30:00|2959.31|2959.31|2966.95|2966.95|2966.95|2966.95|2953.24|2953.24|0
1620912900000|2021-05-13 13:35:00|2967.12|2967.12|2971.52|2971.52|2973.74|2973.74|2966.7|2966.7|0
1620913200000|2021-05-13 13:40:00|2971.51|2971.51|2969.54|2969.54|2972.97|2972.97|2969.25|2969.25|0
1620913500000|2021-05-13 13:45:00|2969.71|2969.71|2972.16|2972.16|2975.62|2975.62|2969.71|2969.71|0
1620913800000|2021-05-13 13:50:00|2971.82|2971.82|2983.23|2983.23|2984.42|2984.42|2971.82|2971.82|0
1620914100000|2021-05-13 13:55:00|2983|2983|2983.27|2983.27|2986.47|2986.47|2982.03|2982.03|0
1620914400000|2021-05-13 14:00:00|2983.35|2983.35|2984.23|2984.23|2986.83|2986.83|2983.35|2983.35|0
1620914700000|2021-05-13 14:05:00|2984.29|2984.29|2974.97|2974.97|2986.12|2986.12|2974.97|2974.97|0
1620915000000|2021-05-13 14:10:00|2974.86|2974.86|2977.94|2977.94|2980.59|2980.59|2974.53|2974.53|0
1620915300000|2021-05-13 14:15:00|2978.01|2978.01|2974.86|2974.86|2981.49|2981.49|2974.86|2974.86|0
1620915600000|2021-05-13 14:20:00|2974.53|2974.53|2978.49|2978.49|2978.78|2978.78|2974.42|2974.42|0
1620915900000|2021-05-13 14:25:00|2978.45|2978.45|2982.87|2982.87|2983.36|2983.36|2978.36|2978.36|0
1620916200000|2021-05-13 14:30:00|2983.09|2983.09|2980.98|2980.98|2983.54|2983.54|2980.69|2980.69|0
1620916500000|2021-05-13 14:35:00|2980.95|2980.95|2984|2984|2985.81|2985.81|2980.83|2980.83|0
1620916800000|2021-05-13 14:40:00|2983.95|2983.95|2981.39|2981.39|2984.36|2984.36|2981.39|2981.39|0
1620917100000|2021-05-13 14:45:00|2981.27|2981.27|2980.31|2980.31|2982|2982|2979.39|2979.39|0
1620917400000|2021-05-13 14:50:00|2980.97|2980.97|2985.88|2985.88|2985.98|2985.98|2979.26|2979.26|0
1620917700000|2021-05-13 14:55:00|2985.91|2985.91|2986.54|2986.54|2988.72|2988.72|2985.11|2985.11|0
1620918000000|2021-05-13 15:00:00|2986.59|2986.59|2983.19|2983.19|2988.63|2988.63|2983.08|2983.08|0
1620918300000|2021-05-13 15:05:00|2983.13|2983.13|2981.99|2981.99|2984.04|2984.04|2980.93|2980.93|0
1620918600000|2021-05-13 15:10:00|2982.04|2982.04|2984.6|2984.6|2985.39|2985.39|2982.04|2982.04|0
1620918900000|2021-05-13 15:15:00|2984.56|2984.56|2991.24|2991.24|2991.24|2991.24|2983.69|2983.69|0
1620919200000|2021-05-13 15:20:00|2991.19|2991.19|2991.25|2991.25|2991.75|2991.75|2989.34|2989.34|0
1620919500000|2021-05-13 15:25:00|2991.09|2991.09|2979.59|2979.59|2991.09|2991.09|2979.59|2979.59|0
1620976500000|2021-05-14 07:15:00|3007.43|3007.43|3013.92|3013.92|3015.31|3015.31|3007.43|3007.43|0
1620976800000|2021-05-14 07:20:00|3014.2|3014.2|3014.19|3014.19|3018.45|3018.45|3012.52|3012.52|0
1620977100000|2021-05-14 07:25:00|3014.15|3014.15|3013.49|3013.49|3015.93|3015.93|3010.31|3010.31|0
1620977400000|2021-05-14 07:30:00|3013.65|3013.65|3012.64|3012.64|3014.86|3014.86|3012.16|3012.16|0
1620977700000|2021-05-14 07:35:00|3011.55|3011.55|3011.02|3011.02|3011.63|3011.63|3006.89|3006.89|0
1620978000000|2021-05-14 07:40:00|3011.13|3011.13|3009.47|3009.47|3014.05|3014.05|3009.47|3009.47|0
1620978300000|2021-05-14 07:45:00|3008.97|3008.97|3013.41|3013.41|3014.58|3014.58|3007.13|3007.13|0
1620978600000|2021-05-14 07:50:00|3013.58|3013.58|3010.2|3010.2|3015.56|3015.56|3009.77|3009.77|0
1620978900000|2021-05-14 07:55:00|3009.98|3009.98|3010.01|3010.01|3012.93|3012.93|3008.82|3008.82|0
1620979200000|2021-05-14 08:00:00|3009.35|3009.35|3012.52|3012.52|3012.52|3012.52|3008.79|3008.79|0
1620979500000|2021-05-14 08:05:00|3012.81|3012.81|3010.64|3010.64|3013.88|3013.88|3009.89|3009.89|0
1620979800000|2021-05-14 08:10:00|3010.58|3010.58|3006.95|3006.95|3010.58|3010.58|3006.3|3006.3|0
1620980100000|2021-05-14 08:15:00|3006.78|3006.78|3010.3|3010.3|3010.3|3010.3|3006.62|3006.62|0
1620980400000|2021-05-14 08:20:00|3010.26|3010.26|3010.44|3010.44|3011.96|3011.96|3008.74|3008.74|0
1620980700000|2021-05-14 08:25:00|3010.6|3010.6|3010.31|3010.31|3012|3012|3009.15|3009.15|0
1620981000000|2021-05-14 08:30:00|3010.09|3010.09|3012.7|3012.7|3013.17|3013.17|3009.13|3009.13|0
1620981300000|2021-05-14 08:35:00|3012.87|3012.87|3013.56|3013.56|3013.62|3013.62|3012.34|3012.34|0
1620981600000|2021-05-14 08:40:00|3013.65|3013.65|3012.86|3012.86|3014.06|3014.06|3011.81|3011.81|0
1620981900000|2021-05-14 08:45:00|3012.69|3012.69|3010.11|3010.11|3012.99|3012.99|3010.04|3010.04|0
1620982200000|2021-05-14 08:50:00|3009.88|3009.88|3010.02|3010.02|3011.46|3011.46|3009.11|3009.11|0
1620982500000|2021-05-14 08:55:00|3009.85|3009.85|3004.43|3004.43|3009.85|3009.85|3004.31|3004.31|0
1620982800000|2021-05-14 09:00:00|3004.93|3004.93|3006.01|3006.01|3008.75|3008.75|3004.54|3004.54|0
1620983100000|2021-05-14 09:05:00|3005.68|3005.68|3007.23|3007.23|3008.72|3008.72|3005.6|3005.6|0
1620983400000|2021-05-14 09:10:00|3007.38|3007.38|3003.01|3003.01|3007.47|3007.47|3003.01|3003.01|0
1620983700000|2021-05-14 09:15:00|3002.68|3002.68|3005.55|3005.55|3008.44|3008.44|3001.98|3001.98|0
1620984000000|2021-05-14 09:20:00|3005.61|3005.61|3008.09|3008.09|3009.79|3009.79|3005.61|3005.61|0
1620984300000|2021-05-14 09:25:00|3008.05|3008.05|3006.54|3006.54|3008.49|3008.49|3006.28|3006.28|0
1620984600000|2021-05-14 09:30:00|3006.37|3006.37|3007.1|3007.1|3008.09|3008.09|3005.42|3005.42|0
1620984900000|2021-05-14 09:35:00|3006.98|3006.98|3004.87|3004.87|3006.98|3006.98|3004.44|3004.44|0
1620985200000|2021-05-14 09:40:00|3005.03|3005.03|3010.6|3010.6|3011.13|3011.13|3004.81|3004.81|0
1620985500000|2021-05-14 09:45:00|3010.83|3010.83|3011.01|3011.01|3012.56|3012.56|3010.16|3010.16|0
1620985800000|2021-05-14 09:50:00|3010.95|3010.95|3011.39|3011.39|3011.55|3011.55|3007.7|3007.7|0
1620986100000|2021-05-14 09:55:00|3011.06|3011.06|3008.52|3008.52|3012.78|3012.78|3008.25|3008.25|0
1620986400000|2021-05-14 10:00:00|3008.75|3008.75|3011.13|3011.13|3011.13|3011.13|3006.95|3006.95|0
1620986700000|2021-05-14 10:05:00|3010.58|3010.58|3008.36|3008.36|3011.18|3011.18|3008.36|3008.36|0
1620987000000|2021-05-14 10:10:00|3008.4|3008.4|3009.5|3009.5|3010.2|3010.2|3008|3008|0
1620987300000|2021-05-14 10:15:00|3009.72|3009.72|3012.71|3012.71|3012.71|3012.71|3009.72|3009.72|0
1620987600000|2021-05-14 10:20:00|3012.72|3012.72|3014.43|3014.43|3014.43|3014.43|3011.71|3011.71|0
1620987900000|2021-05-14 10:25:00|3014.37|3014.37|3016.05|3016.05|3016.33|3016.33|3014.37|3014.37|0
1620988200000|2021-05-14 10:30:00|3015.88|3015.88|3019.07|3019.07|3019.07|3019.07|3015.22|3015.22|0
1620988500000|2021-05-14 10:35:00|3019.02|3019.02|3015.43|3015.43|3019.02|3019.02|3014.16|3014.16|0
1620988800000|2021-05-14 10:40:00|3015.49|3015.49|3016.01|3016.01|3018.04|3018.04|3015.43|3015.43|0
1620989100000|2021-05-14 10:45:00|3016.18|3016.18|3018.47|3018.47|3018.64|3018.64|3016.14|3016.14|0
1620989400000|2021-05-14 10:50:00|3018.52|3018.52|3020.3|3020.3|3020.63|3020.63|3018.4|3018.4|0
1620989700000|2021-05-14 10:55:00|3020.8|3020.8|3017.18|3017.18|3021.22|3021.22|3016.58|3016.58|0
1620990000000|2021-05-14 11:00:00|3017.35|3017.35|3020.57|3020.57|3020.74|3020.74|3016.1|3016.1|0
1620990300000|2021-05-14 11:05:00|3020.51|3020.51|3017.34|3017.34|3020.51|3020.51|3016.87|3016.87|0
1620990600000|2021-05-14 11:10:00|3017.01|3017.01|3017.57|3017.57|3018.15|3018.15|3016.12|3016.12|0
1620990900000|2021-05-14 11:15:00|3017.49|3017.49|3018.76|3018.76|3019.46|3019.46|3017.44|3017.44|0
1620991200000|2021-05-14 11:20:00|3018.87|3018.87|3020.82|3020.82|3022.61|3022.61|3018.87|3018.87|0
1620991500000|2021-05-14 11:25:00|3020.76|3020.76|3022.5|3022.5|3022.72|3022.72|3020.05|3020.05|0
1620991800000|2021-05-14 11:30:00|3022.33|3022.33|3018.23|3018.23|3022.39|3022.39|3018.23|3018.23|0
1620992100000|2021-05-14 11:35:00|3018.29|3018.29|3018.77|3018.77|3019.61|3019.61|3016.5|3016.5|0
1620992400000|2021-05-14 11:40:00|3018.73|3018.73|3019.57|3019.57|3020.42|3020.42|3018.73|3018.73|0
1620992700000|2021-05-14 11:45:00|3019.74|3019.74|3017.03|3017.03|3019.85|3019.85|3017.03|3017.03|0
1620993000000|2021-05-14 11:50:00|3016.97|3016.97|3016.03|3016.03|3017.79|3017.79|3015.62|3015.62|0
1620993300000|2021-05-14 11:55:00|3016.04|3016.04|3016.73|3016.73|3016.82|3016.82|3015.18|3015.18|0
1620993600000|2021-05-14 12:00:00|3016.9|3016.9|3016.47|3016.47|3018.66|3018.66|3016.47|3016.47|0
1620993900000|2021-05-14 12:05:00|3016.63|3016.63|3016.5|3016.5|3016.8|3016.8|3015.39|3015.39|0
1620994200000|2021-05-14 12:10:00|3016.51|3016.51|3013.67|3013.67|3016.79|3016.79|3013|3013|0
1620994500000|2021-05-14 12:15:00|3013.72|3013.72|3014|3014|3014.62|3014.62|3012.93|3012.93|0
1620994800000|2021-05-14 12:20:00|3013.98|3013.98|3015.2|3015.2|3016.12|3016.12|3013.98|3013.98|0
1620995100000|2021-05-14 12:25:00|3015.26|3015.26|3012.59|3012.59|3015.26|3015.26|3011.99|3011.99|0
1620995400000|2021-05-14 12:30:00|3012.5|3012.5|3011.9|3011.9|3012.9|3012.9|3010.29|3010.29|0
1620995700000|2021-05-14 12:35:00|3011.84|3011.84|3015.56|3015.56|3017.01|3017.01|3011.53|3011.53|0
1620996000000|2021-05-14 12:40:00|3015.67|3015.67|3018.28|3018.28|3018.39|3018.39|3015.66|3015.66|0
1620996300000|2021-05-14 12:45:00|3018.11|3018.11|3019.43|3019.43|3019.92|3019.92|3018.11|3018.11|0
1620996600000|2021-05-14 12:50:00|3019.42|3019.42|3019.63|3019.63|3020.67|3020.67|3018.81|3018.81|0
1620996900000|2021-05-14 12:55:00|3019.71|3019.71|3019.36|3019.36|3021.09|3021.09|3019.24|3019.24|0
1620997200000|2021-05-14 13:00:00|3019.27|3019.27|3021.95|3021.95|3022.28|3022.28|3019.11|3019.11|0
1620997500000|2021-05-14 13:05:00|3021.94|3021.94|3022.15|3022.15|3022.81|3022.81|3020.93|3020.93|0
1620997800000|2021-05-14 13:10:00|3022.18|3022.18|3022.39|3022.39|3023.35|3023.35|3021.89|3021.89|0
1620998100000|2021-05-14 13:15:00|3022.5|3022.5|3016.82|3016.82|3022.81|3022.81|3016.82|3016.82|0
1620998400000|2021-05-14 13:20:00|3016.99|3016.99|3019.07|3019.07|3019.24|3019.24|3016.82|3016.82|0
1620998700000|2021-05-14 13:25:00|3018.93|3018.93|3020.27|3020.27|3020.57|3020.57|3018.06|3018.06|0
1620999000000|2021-05-14 13:30:00|3020.48|3020.48|3017.71|3017.71|3027.25|3027.25|3017.38|3017.38|0
1620999300000|2021-05-14 13:35:00|3018.27|3018.27|3019.7|3019.7|3023.65|3023.65|3017.44|3017.44|0
1620999600000|2021-05-14 13:40:00|3019.76|3019.76|3022.3|3022.3|3022.85|3022.85|3017.04|3017.04|0
1620999900000|2021-05-14 13:45:00|3023.25|3023.25|3020.81|3020.81|3026.15|3026.15|3020.64|3020.64|0
1621000200000|2021-05-14 13:50:00|3020.98|3020.98|3025.97|3025.97|3028.49|3028.49|3020.87|3020.87|0
1621000500000|2021-05-14 13:55:00|3025.98|3025.98|3029.93|3029.93|3031.51|3031.51|3025.98|3025.98|0
1621000800000|2021-05-14 14:00:00|3030.33|3030.33|3027.01|3027.01|3031.27|3031.27|3026.43|3026.43|0
1621001100000|2021-05-14 14:05:00|3027.22|3027.22|3026.14|3026.14|3028.26|3028.26|3024.99|3024.99|0
1621001400000|2021-05-14 14:10:00|3026.52|3026.52|3022.84|3022.84|3027.36|3027.36|3021.82|3021.82|0
1621001700000|2021-05-14 14:15:00|3022.79|3022.79|3017.42|3017.42|3024.36|3024.36|3016.17|3016.17|0
1621002000000|2021-05-14 14:20:00|3017.39|3017.39|3022.82|3022.82|3023.88|3023.88|3017.39|3017.39|0
1621002300000|2021-05-14 14:25:00|3022.92|3022.92|3021.59|3021.59|3025.9|3025.9|3021.59|3021.59|0
1621002600000|2021-05-14 14:30:00|3021.46|3021.46|3027.1|3027.1|3027.1|3027.1|3021.46|3021.46|0
1621002900000|2021-05-14 14:35:00|3027.04|3027.04|3022.1|3022.1|3028.77|3028.77|3021.61|3021.61|0
1621003200000|2021-05-14 14:40:00|3022.5|3022.5|3023.52|3023.52|3025.28|3025.28|3022.45|3022.45|0
1621003500000|2021-05-14 14:45:00|3023.74|3023.74|3024.86|3024.86|3025.99|3025.99|3023.48|3023.48|0
1621003800000|2021-05-14 14:50:00|3024.87|3024.87|3024.78|3024.78|3026.32|3026.32|3023.59|3023.59|0
1621004100000|2021-05-14 14:55:00|3024.72|3024.72|3022.9|3022.9|3025.14|3025.14|3022.21|3022.21|0
1621004400000|2021-05-14 15:00:00|3022.56|3022.56|3023.16|3023.16|3023.86|3023.86|3020.12|3020.12|0
1621004700000|2021-05-14 15:05:00|3023.15|3023.15|3022.22|3022.22|3024.6|3024.6|3021.99|3021.99|0
1621005000000|2021-05-14 15:10:00|3022.28|3022.28|3021.99|3021.99|3023.89|3023.89|3021.99|3021.99|0
1621005300000|2021-05-14 15:15:00|3022.33|3022.33|3026.91|3026.91|3027.5|3027.5|3022.33|3022.33|0
1621005600000|2021-05-14 15:20:00|3026.97|3026.97|3027.35|3027.35|3028.41|3028.41|3026.02|3026.02|0
1621005900000|2021-05-14 15:25:00|3027.27|3027.27|3028.61|3028.61|3029.48|3029.48|3026.49|3026.49|0
1621235700000|2021-05-17 07:15:00|3016.26|3016.26|3013.98|3013.98|3017.68|3017.68|3013.98|3013.98|0
1621236000000|2021-05-17 07:20:00|3013.76|3013.76|3007.86|3007.86|3013.76|3013.76|3007.79|3007.79|0
1621236300000|2021-05-17 07:25:00|3008.19|3008.19|3006.76|3006.76|3008.75|3008.75|3006.27|3006.27|0
1621236600000|2021-05-17 07:30:00|3006.79|3006.79|3004.03|3004.03|3008.75|3008.75|3003.76|3003.76|0
1621236900000|2021-05-17 07:35:00|3004.05|3004.05|3008.77|3008.77|3009.54|3009.54|3003.99|3003.99|0
1621237200000|2021-05-17 07:40:00|3009.05|3009.05|3006.38|3006.38|3009.39|3009.39|3006.21|3006.21|0
1621237500000|2021-05-17 07:45:00|3005.72|3005.72|3001.4|3001.4|3006.97|3006.97|3000.7|3000.7|0
1621237800000|2021-05-17 07:50:00|3001.34|3001.34|2999.49|2999.49|3003.15|3003.15|2998.54|2998.54|0
1621238100000|2021-05-17 07:55:00|2999.66|2999.66|3001.09|3001.09|3003.87|3003.87|2999.57|2999.57|0
1621238400000|2021-05-17 08:00:00|3001.59|3001.59|3007.19|3007.19|3008.12|3008.12|3000.48|3000.48|0
1621238700000|2021-05-17 08:05:00|3007.36|3007.36|3005.15|3005.15|3007.67|3007.67|3004.49|3004.49|0
1621239000000|2021-05-17 08:10:00|3004.82|3004.82|3002|3002|3004.82|3004.82|3000.81|3000.81|0
1621239300000|2021-05-17 08:15:00|3002.12|3002.12|3004.03|3004.03|3004.06|3004.06|3000.3|3000.3|0
1621239600000|2021-05-17 08:20:00|3004.12|3004.12|3006.32|3006.32|3007.43|3007.43|3004.12|3004.12|0
1621239900000|2021-05-17 08:25:00|3006.27|3006.27|3007.53|3007.53|3008.59|3008.59|3005.72|3005.72|0
1621240200000|2021-05-17 08:30:00|3007.9|3007.9|3012.32|3012.32|3014.43|3014.43|3007.9|3007.9|0
1621240500000|2021-05-17 08:35:00|3012.38|3012.38|3010.36|3010.36|3013.06|3013.06|3010.36|3010.36|0
1621240800000|2021-05-17 08:40:00|3010.41|3010.41|3011.75|3011.75|3012.04|3012.04|3010.41|3010.41|0
1621241100000|2021-05-17 08:45:00|3011.41|3011.41|3008.86|3008.86|3011.41|3011.41|3008.46|3008.46|0
1621241400000|2021-05-17 08:50:00|3008.9|3008.9|3007.13|3007.13|3009.81|3009.81|3006.86|3006.86|0
1621241700000|2021-05-17 08:55:00|3007.25|3007.25|3007.86|3007.86|3008.9|3008.9|3007.25|3007.25|0
1621242000000|2021-05-17 09:00:00|3008.03|3008.03|3007.6|3007.6|3008.05|3008.05|3005.22|3005.22|0
1621242300000|2021-05-17 09:05:00|3007.62|3007.62|3007.97|3007.97|3008.28|3008.28|3006.8|3006.8|0
1621242600000|2021-05-17 09:10:00|3007.91|3007.91|3008.03|3008.03|3008.7|3008.7|3007.49|3007.49|0
1621242900000|2021-05-17 09:15:00|3007.86|3007.86|3003.57|3003.57|3008.24|3008.24|3003.28|3003.28|0
1621243200000|2021-05-17 09:20:00|3003.52|3003.52|3002.15|3002.15|3003.81|3003.81|3001.91|3001.91|0
1621243500000|2021-05-17 09:25:00|3002.31|3002.31|3003.4|3003.4|3003.4|3003.4|3001.68|3001.68|0
1621243800000|2021-05-17 09:30:00|3002.9|3002.9|3000.08|3000.08|3002.9|3002.9|2999.97|2999.97|0
1621244100000|2021-05-17 09:35:00|2999.91|2999.91|3000.72|3000.72|3001.14|3001.14|2996.9|2996.9|0
1621244400000|2021-05-17 09:40:00|3000.76|3000.76|3001.59|3001.59|3003.42|3003.42|3000.5|3000.5|0
1621244700000|2021-05-17 09:45:00|3001.48|3001.48|3002.86|3002.86|3003.58|3003.58|2999.61|2999.61|0
1621245000000|2021-05-17 09:50:00|3002.47|3002.47|2999.63|2999.63|3002.47|3002.47|2999.52|2999.52|0
1621245300000|2021-05-17 09:55:00|2999.58|2999.58|3000.21|3000.21|3000.81|3000.81|2998.91|2998.91|0
1621245600000|2021-05-17 10:00:00|3000.04|3000.04|2998.26|2998.26|3000.84|3000.84|2996.84|2996.84|0
1621245900000|2021-05-17 10:05:00|2998.32|2998.32|2995.38|2995.38|2998.87|2998.87|2995.1|2995.1|0
1621246200000|2021-05-17 10:10:00|2995.42|2995.42|2994.64|2994.64|2997.04|2997.04|2994.23|2994.23|0
1621246500000|2021-05-17 10:15:00|2994.66|2994.66|2990.64|2990.64|2994.66|2994.66|2988.73|2988.73|0
1621246800000|2021-05-17 10:20:00|2991.09|2991.09|2988.84|2988.84|2992.16|2992.16|2988.84|2988.84|0
1621247100000|2021-05-17 10:25:00|2988.9|2988.9|2985.12|2985.12|2989.65|2989.65|2985.01|2985.01|0
1621247400000|2021-05-17 10:30:00|2985.29|2985.29|2984.13|2984.13|2985.45|2985.45|2982.85|2982.85|0
1621247700000|2021-05-17 10:35:00|2984.17|2984.17|2983.41|2983.41|2984.45|2984.45|2980.79|2980.79|0
1621248000000|2021-05-17 10:40:00|2983.64|2983.64|2986.89|2986.89|2987.4|2987.4|2983.64|2983.64|0
1621248300000|2021-05-17 10:45:00|2987.05|2987.05|2984.87|2984.87|2987.05|2987.05|2983.62|2983.62|0
1621248600000|2021-05-17 10:50:00|2984.7|2984.7|2981.89|2981.89|2984.7|2984.7|2980.79|2980.79|0
1621248900000|2021-05-17 10:55:00|2981.94|2981.94|2981.63|2981.63|2983.61|2983.61|2981.63|2981.63|0
1621249200000|2021-05-17 11:00:00|2981.8|2981.8|2979.54|2979.54|2982.21|2982.21|2979.38|2979.38|0
1621249500000|2021-05-17 11:05:00|2979.5|2979.5|2982|2982|2982.07|2982.07|2978.25|2978.25|0
1621249800000|2021-05-17 11:10:00|2982.17|2982.17|2982.37|2982.37|2982.74|2982.74|2981.18|2981.18|0
1621250100000|2021-05-17 11:15:00|2982.31|2982.31|2984.84|2984.84|2984.97|2984.97|2981.6|2981.6|0
1621250400000|2021-05-17 11:20:00|2984.96|2984.96|2981.71|2981.71|2984.96|2984.96|2980.56|2980.56|0
1621250700000|2021-05-17 11:25:00|2981.21|2981.21|2982.48|2982.48|2982.6|2982.6|2980.59|2980.59|0
1621251000000|2021-05-17 11:30:00|2982.52|2982.52|2982.64|2982.64|2983.13|2983.13|2981.64|2981.64|0
1621251300000|2021-05-17 11:35:00|2982.89|2982.89|2980.03|2980.03|2983.81|2983.81|2979.98|2979.98|0
1621251600000|2021-05-17 11:40:00|2980.15|2980.15|2979.61|2979.61|2982.65|2982.65|2979.28|2979.28|0
1621251900000|2021-05-17 11:45:00|2979.73|2979.73|2978.6|2978.6|2980.27|2980.27|2977.84|2977.84|0
1621252200000|2021-05-17 11:50:00|2978.77|2978.77|2981.3|2981.3|2981.3|2981.3|2978.77|2978.77|0
1621252500000|2021-05-17 11:55:00|2981.47|2981.47|2983.37|2983.37|2983.66|2983.66|2981.47|2981.47|0
1621252800000|2021-05-17 12:00:00|2983.2|2983.2|2985.08|2985.08|2985.25|2985.25|2982.27|2982.27|0
1621253100000|2021-05-17 12:05:00|2984.75|2984.75|2984.25|2984.25|2985.56|2985.56|2983.91|2983.91|0
1621253400000|2021-05-17 12:10:00|2984.31|2984.31|2982.62|2982.62|2985.96|2985.96|2982.34|2982.34|0
1621253700000|2021-05-17 12:15:00|2982.66|2982.66|2983.12|2983.12|2983.89|2983.89|2981.72|2981.72|0
1621254000000|2021-05-17 12:20:00|2983.2|2983.2|2983.49|2983.49|2983.99|2983.99|2982.72|2982.72|0
1621254300000|2021-05-17 12:25:00|2983.57|2983.57|2985.02|2985.02|2985.85|2985.85|2983.4|2983.4|0
1621254600000|2021-05-17 12:30:00|2984.98|2984.98|2986.24|2986.24|2986.6|2986.6|2984.7|2984.7|0
1621254900000|2021-05-17 12:35:00|2986.25|2986.25|2985.58|2985.58|2986.91|2986.91|2984.22|2984.22|0
1621255200000|2021-05-17 12:40:00|2985.74|2985.74|2984.37|2984.37|2985.8|2985.8|2983.33|2983.33|0
1621255500000|2021-05-17 12:45:00|2984.43|2984.43|2984.82|2984.82|2985.2|2985.2|2983.6|2983.6|0
1621255800000|2021-05-17 12:50:00|2984.98|2984.98|2987.06|2987.06|2987.36|2987.36|2984.98|2984.98|0
1621256100000|2021-05-17 12:55:00|2986.83|2986.83|2987.62|2987.62|2987.66|2987.66|2986.82|2986.82|0
1621256400000|2021-05-17 13:00:00|2987.13|2987.13|2989.15|2989.15|2989.95|2989.95|2987.03|2987.03|0
1621256700000|2021-05-17 13:05:00|2988.82|2988.82|2989.61|2989.61|2989.94|2989.94|2986.89|2986.89|0
1621257000000|2021-05-17 13:10:00|2989.65|2989.65|2990.39|2990.39|2990.41|2990.41|2989.14|2989.14|0
1621257300000|2021-05-17 13:15:00|2990.56|2990.56|2995.19|2995.19|2995.24|2995.24|2990.54|2990.54|0
1621257600000|2021-05-17 13:20:00|2995.16|2995.16|2999.69|2999.69|2999.69|2999.69|2995.16|2995.16|0
1621257900000|2021-05-17 13:25:00|2999.81|2999.81|2999.37|2999.37|2999.81|2999.81|2997.56|2997.56|0
1621258200000|2021-05-17 13:30:00|2999.42|2999.42|3000.95|3000.95|3006.07|3006.07|2999.24|2999.24|0
1621258500000|2021-05-17 13:35:00|3001.01|3001.01|3005.04|3005.04|3006.67|3006.67|3000.84|3000.84|0
1621258800000|2021-05-17 13:40:00|3004.95|3004.95|2998.76|2998.76|3006.26|3006.26|2997.12|2997.12|0
1621259100000|2021-05-17 13:45:00|2998.93|2998.93|2995.13|2995.13|3001.2|3001.2|2995.13|2995.13|0
1621259400000|2021-05-17 13:50:00|2995.04|2995.04|2992.18|2992.18|2995.04|2995.04|2989.37|2989.37|0
1621259700000|2021-05-17 13:55:00|2992.07|2992.07|2992.7|2992.7|2993.25|2993.25|2991.09|2991.09|0
1621260000000|2021-05-17 14:00:00|2992.37|2992.37|2991.58|2991.58|2993.17|2993.17|2987.41|2987.41|0
1621260300000|2021-05-17 14:05:00|2991.25|2991.25|2995|2995|2996.78|2996.78|2991.1|2991.1|0
1621260600000|2021-05-17 14:10:00|2994.96|2994.96|2997.07|2997.07|2997.77|2997.77|2990.3|2990.3|0
1621260900000|2021-05-17 14:15:00|2997.11|2997.11|2998.62|2998.62|2999.17|2999.17|2995.24|2995.24|0
1621261200000|2021-05-17 14:20:00|2998.67|2998.67|2997.45|2997.45|2999.37|2999.37|2996.94|2996.94|0
1621261500000|2021-05-17 14:25:00|2997.28|2997.28|2992.79|2992.79|2998.67|2998.67|2992.79|2992.79|0
1621261800000|2021-05-17 14:30:00|2992.68|2992.68|2993.11|2993.11|2993.43|2993.43|2991.11|2991.11|0
1621262100000|2021-05-17 14:35:00|2992.78|2992.78|2999.75|2999.75|3000.77|3000.77|2992.34|2992.34|0
1621262400000|2021-05-17 14:40:00|2999.8|2999.8|2998.35|2998.35|3001.03|3001.03|2998.23|2998.23|0
1621262700000|2021-05-17 14:45:00|2998.51|2998.51|3003.72|3003.72|3003.92|3003.92|2997.82|2997.82|0
1621263000000|2021-05-17 14:50:00|3003.89|3003.89|3001.76|3001.76|3004.24|3004.24|3001.36|3001.36|0
1621263300000|2021-05-17 14:55:00|3001.7|3001.7|3000.7|3000.7|3001.7|3001.7|2999.21|2999.21|0
1621263600000|2021-05-17 15:00:00|3000.76|3000.76|2996.57|2996.57|3000.99|3000.99|2995.92|2995.92|0
1621263900000|2021-05-17 15:05:00|2996.53|2996.53|2995.83|2995.83|2997.28|2997.28|2994.45|2994.45|0
1621264200000|2021-05-17 15:10:00|2995.78|2995.78|3000.82|3000.82|3000.84|3000.84|2995.61|2995.61|0
1621264500000|2021-05-17 15:15:00|3000.98|3000.98|2999.43|2999.43|3001.53|3001.53|2999.26|2999.26|0
1621264800000|2021-05-17 15:20:00|2999.54|2999.54|3001.36|3001.36|3001.99|3001.99|2999.49|2999.49|0
1621265100000|2021-05-17 15:25:00|3001.52|3001.52|3001.02|3001.02|3001.75|3001.75|2999.21|2999.21|0
1621322100000|2021-05-18 07:15:00|3032.5|3032.5|3035.28|3035.28|3036.66|3036.66|3032.37|3032.37|0
1621322400000|2021-05-18 07:20:00|3035.2|3035.2|3036.47|3036.47|3036.58|3036.58|3033.83|3033.83|0
1621322700000|2021-05-18 07:25:00|3036.52|3036.52|3036.2|3036.2|3037.47|3037.47|3033.44|3033.44|0
1621323000000|2021-05-18 07:30:00|3036.16|3036.16|3035.4|3035.4|3036.71|3036.71|3032.54|3032.54|0
1621323300000|2021-05-18 07:35:00|3034.9|3034.9|3030.42|3030.42|3035.8|3035.8|3030.42|3030.42|0
1621323600000|2021-05-18 07:40:00|3030.58|3030.58|3033.62|3033.62|3034.93|3034.93|3030.16|3030.16|0
1621323900000|2021-05-18 07:45:00|3033.4|3033.4|3030.1|3030.1|3033.57|3033.57|3029.85|3029.85|0
1621324200000|2021-05-18 07:50:00|3030.35|3030.35|3034.97|3034.97|3037.84|3037.84|3029.69|3029.69|0
1621324500000|2021-05-18 07:55:00|3035.14|3035.14|3032.99|3032.99|3035.7|3035.7|3032.99|3032.99|0
1621324800000|2021-05-18 08:00:00|3032.77|3032.77|3032.83|3032.83|3033.68|3033.68|3031.45|3031.45|0
1621325100000|2021-05-18 08:05:00|3032.67|3032.67|3036.97|3036.97|3038.83|3038.83|3032.27|3032.27|0
1621325400000|2021-05-18 08:10:00|3036.8|3036.8|3039.46|3039.46|3039.68|3039.68|3035.25|3035.25|0
1621325700000|2021-05-18 08:15:00|3039.35|3039.35|3041.73|3041.73|3042.99|3042.99|3037.6|3037.6|0
1621326000000|2021-05-18 08:20:00|3041.89|3041.89|3041.9|3041.9|3042.23|3042.23|3039.32|3039.32|0
1621326300000|2021-05-18 08:25:00|3042.23|3042.23|3041.37|3041.37|3045|3045|3041.04|3041.04|0
1621326600000|2021-05-18 08:30:00|3041.54|3041.54|3033.36|3033.36|3042.26|3042.26|3032.8|3032.8|0
1621326900000|2021-05-18 08:35:00|3033.41|3033.41|3039.75|3039.75|3039.75|3039.75|3032.37|3032.37|0
1621327200000|2021-05-18 08:40:00|3039.83|3039.83|3034.92|3034.92|3040.33|3040.33|3034.92|3034.92|0
1621327500000|2021-05-18 08:45:00|3034.76|3034.76|3034.28|3034.28|3034.8|3034.8|3032.76|3032.76|0
1621327800000|2021-05-18 08:50:00|3034.23|3034.23|3031.73|3031.73|3034.23|3034.23|3029.37|3029.37|0
1621328100000|2021-05-18 08:55:00|3031.77|3031.77|3029.86|3029.86|3032.08|3032.08|3028.81|3028.81|0
1621328400000|2021-05-18 09:00:00|3030.09|3030.09|3032.73|3032.73|3032.73|3032.73|3030.09|3030.09|0
1621328700000|2021-05-18 09:05:00|3032.77|3032.77|3035.17|3035.17|3035.36|3035.36|3030.49|3030.49|0
1621329000000|2021-05-18 09:10:00|3035.22|3035.22|3034.35|3034.35|3035.78|3035.78|3034.35|3034.35|0
1621329300000|2021-05-18 09:15:00|3034.52|3034.52|3037.92|3037.92|3038.48|3038.48|3033.66|3033.66|0
1621329600000|2021-05-18 09:20:00|3038.03|3038.03|3036.69|3036.69|3038.25|3038.25|3036.19|3036.19|0
1621329900000|2021-05-18 09:25:00|3036.52|3036.52|3034.01|3034.01|3037.03|3037.03|3031.66|3031.66|0
1621330200000|2021-05-18 09:30:00|3033.84|3033.84|3028.99|3028.99|3033.89|3033.89|3027.98|3027.98|0
1621330500000|2021-05-18 09:35:00|3029|3029|3033.14|3033.14|3033.14|3033.14|3029|3029|0
1621330800000|2021-05-18 09:40:00|3033.3|3033.3|3033.12|3033.12|3034.67|3034.67|3032.93|3032.93|0
1621331100000|2021-05-18 09:45:00|3033.08|3033.08|3028.09|3028.09|3033.22|3033.22|3028.09|3028.09|0
1621331400000|2021-05-18 09:50:00|3027.93|3027.93|3029.18|3029.18|3030.66|3030.66|3027.32|3027.32|0
1621331700000|2021-05-18 09:55:00|3029.27|3029.27|3025.44|3025.44|3029.27|3029.27|3023.77|3023.77|0
1621332000000|2021-05-18 10:00:00|3025.16|3025.16|3028.98|3028.98|3030.23|3030.23|3024.68|3024.68|0
1621332300000|2021-05-18 10:05:00|3028.87|3028.87|3027.98|3027.98|3030.06|3030.06|3027.98|3027.98|0
1621332600000|2021-05-18 10:10:00|3028.04|3028.04|3028.02|3028.02|3029.09|3029.09|3026.86|3026.86|0
1621332900000|2021-05-18 10:15:00|3027.91|3027.91|3025.81|3025.81|3027.91|3027.91|3024.08|3024.08|0
1621333200000|2021-05-18 10:20:00|3025.9|3025.9|3024.2|3024.2|3025.9|3025.9|3023.54|3023.54|0
1621333500000|2021-05-18 10:25:00|3024.29|3024.29|3025.91|3025.91|3026.29|3026.29|3023.13|3023.13|0
1621333800000|2021-05-18 10:30:00|3026.03|3026.03|3029.48|3029.48|3030.48|3030.48|3026.03|3026.03|0
1621334100000|2021-05-18 10:35:00|3029.81|3029.81|3033.21|3033.21|3033.41|3033.41|3029.81|3029.81|0
1621334400000|2021-05-18 10:40:00|3033.15|3033.15|3032.85|3032.85|3034.43|3034.43|3032.34|3032.34|0
1621334700000|2021-05-18 10:45:00|3032.9|3032.9|3032.88|3032.88|3034.11|3034.11|3031.34|3031.34|0
1621335000000|2021-05-18 10:50:00|3033.05|3033.05|3035.19|3035.19|3035.98|3035.98|3032.39|3032.39|0
1621335300000|2021-05-18 10:55:00|3035.14|3035.14|3035.72|3035.72|3036.26|3036.26|3034.01|3034.01|0
1621335600000|2021-05-18 11:00:00|3035.55|3035.55|3031.59|3031.59|3035.55|3035.55|3030.55|3030.55|0
1621335900000|2021-05-18 11:05:00|3031.57|3031.57|3029.83|3029.83|3033.19|3033.19|3029.59|3029.59|0
1621336200000|2021-05-18 11:10:00|3029.87|3029.87|3032.62|3032.62|3032.62|3032.62|3029.87|3029.87|0
1621336500000|2021-05-18 11:15:00|3032.68|3032.68|3035.35|3035.35|3035.35|3035.35|3031.42|3031.42|0
1621336800000|2021-05-18 11:20:00|3035.29|3035.29|3030.39|3030.39|3035.29|3035.29|3030.19|3030.19|0
1621337100000|2021-05-18 11:25:00|3030.43|3030.43|3027.19|3027.19|3030.6|3030.6|3024.83|3024.83|0
1621337400000|2021-05-18 11:30:00|3027.3|3027.3|3026.16|3026.16|3028.67|3028.67|3025.87|3025.87|0
1621337700000|2021-05-18 11:35:00|3026.22|3026.22|3024.64|3024.64|3026.99|3026.99|3023.85|3023.85|0
1621338000000|2021-05-18 11:40:00|3024.58|3024.58|3022.02|3022.02|3026.13|3026.13|3021.95|3021.95|0
1621338300000|2021-05-18 11:45:00|3022.35|3022.35|3026.17|3026.17|3026.43|3026.43|3022.18|3022.18|0
1621338600000|2021-05-18 11:50:00|3025.67|3025.67|3025.09|3025.09|3026.96|3026.96|3025.09|3025.09|0
1621338900000|2021-05-18 11:55:00|3025.25|3025.25|3022.31|3022.31|3025.77|3025.77|3021.93|3021.93|0
1621339200000|2021-05-18 12:00:00|3022.25|3022.25|3022.74|3022.74|3022.74|3022.74|3019.76|3019.76|0
1621339500000|2021-05-18 12:05:00|3022.68|3022.68|3024.03|3024.03|3024.04|3024.04|3021.52|3021.52|0
1621339800000|2021-05-18 12:10:00|3023.99|3023.99|3027.22|3027.22|3027.64|3027.64|3023.61|3023.61|0
1621340100000|2021-05-18 12:15:00|3027.24|3027.24|3027.58|3027.58|3028.53|3028.53|3026.95|3026.95|0
1621340400000|2021-05-18 12:20:00|3027.7|3027.7|3025.48|3025.48|3028.25|3028.25|3025.26|3025.26|0
1621340700000|2021-05-18 12:25:00|3025.39|3025.39|3023.72|3023.72|3025.39|3025.39|3022.11|3022.11|0
1621341000000|2021-05-18 12:30:00|3023.78|3023.78|3022.09|3022.09|3024.52|3024.52|3020.01|3020.01|0
1621341300000|2021-05-18 12:35:00|3022.04|3022.04|3021.38|3021.38|3023.29|3023.29|3021.33|3021.33|0
1621341600000|2021-05-18 12:40:00|3021.33|3021.33|3017.91|3017.91|3021.33|3021.33|3017.09|3017.09|0
1621341900000|2021-05-18 12:45:00|3018.07|3018.07|3017.74|3017.74|3020.39|3020.39|3017.74|3017.74|0
1621342200000|2021-05-18 12:50:00|3017.57|3017.57|3021.67|3021.67|3022|3022|3017.57|3017.57|0
1621342500000|2021-05-18 12:55:00|3021.5|3021.5|3023.62|3023.62|3023.67|3023.67|3020.84|3020.84|0
1621342800000|2021-05-18 13:00:00|3023.79|3023.79|3022.77|3022.77|3024.54|3024.54|3022.38|3022.38|0
1621343100000|2021-05-18 13:05:00|3022.83|3022.83|3023.2|3023.2|3024.23|3024.23|3021.47|3021.47|0
1621343400000|2021-05-18 13:10:00|3022.87|3022.87|3023.77|3023.77|3025.23|3025.23|3022.55|3022.55|0
1621343700000|2021-05-18 13:15:00|3023.73|3023.73|3025.99|3025.99|3026.03|3026.03|3023.3|3023.3|0
1621344000000|2021-05-18 13:20:00|3026.05|3026.05|3030.24|3030.24|3031.49|3031.49|3026.05|3026.05|0
1621344300000|2021-05-18 13:25:00|3030.28|3030.28|3032.99|3032.99|3033.05|3033.05|3030.24|3030.24|0
1621344600000|2021-05-18 13:30:00|3033.11|3033.11|3029.63|3029.63|3042.08|3042.08|3029.63|3029.63|0
1621344900000|2021-05-18 13:35:00|3029.3|3029.3|3041.06|3041.06|3041.06|3041.06|3028.74|3028.74|0
1621345200000|2021-05-18 13:40:00|3041.17|3041.17|3039.87|3039.87|3041.67|3041.67|3037.58|3037.58|0
1621345500000|2021-05-18 13:45:00|3039.91|3039.91|3036.6|3036.6|3040.85|3040.85|3035.52|3035.52|0
1621345800000|2021-05-18 13:50:00|3036.64|3036.64|3035.64|3035.64|3038.13|3038.13|3035.08|3035.08|0
1621346100000|2021-05-18 13:55:00|3035.41|3035.41|3031.27|3031.27|3037.92|3037.92|3031.27|3031.27|0
1621346400000|2021-05-18 14:00:00|3030.98|3030.98|3029.13|3029.13|3031.04|3031.04|3026.2|3026.2|0
1621346700000|2021-05-18 14:05:00|3029.07|3029.07|3032.45|3032.45|3033.44|3033.44|3027.31|3027.31|0
1621347000000|2021-05-18 14:10:00|3032.4|3032.4|3031.84|3031.84|3032.44|3032.44|3030.04|3030.04|0
1621347300000|2021-05-18 14:15:00|3031.79|3031.79|3030.33|3030.33|3033.58|3033.58|3030.21|3030.21|0
1621347600000|2021-05-18 14:20:00|3030.39|3030.39|3035.69|3035.69|3036.15|3036.15|3029.48|3029.48|0
1621347900000|2021-05-18 14:25:00|3035.41|3035.41|3036.04|3036.04|3036.9|3036.9|3033.72|3033.72|0
1621348200000|2021-05-18 14:30:00|3035.98|3035.98|3033.88|3033.88|3036.18|3036.18|3032.39|3032.39|0
1621348500000|2021-05-18 14:35:00|3033.71|3033.71|3034.32|3034.32|3035.5|3035.5|3033.18|3033.18|0
1621348800000|2021-05-18 14:40:00|3034.16|3034.16|3032.26|3032.26|3035.64|3035.64|3031.38|3031.38|0
1621349100000|2021-05-18 14:45:00|3032.42|3032.42|3036.9|3036.9|3037.01|3037.01|3032.42|3032.42|0
1621349400000|2021-05-18 14:50:00|3036.95|3036.95|3034.09|3034.09|3037.5|3037.5|3033.87|3033.87|0
1621349700000|2021-05-18 14:55:00|3033.92|3033.92|3034.92|3034.92|3035.09|3035.09|3032.3|3032.3|0
1621350000000|2021-05-18 15:00:00|3034.76|3034.76|3030.52|3030.52|3034.76|3034.76|3030.52|3030.52|0
1621350300000|2021-05-18 15:05:00|3030.57|3030.57|3027.76|3027.76|3030.84|3030.84|3027.75|3027.75|0
1621350600000|2021-05-18 15:10:00|3027.74|3027.74|3027.81|3027.81|3030.08|3030.08|3027.74|3027.74|0
1621350900000|2021-05-18 15:15:00|3027.85|3027.85|3029.05|3029.05|3029.33|3029.33|3026.82|3026.82|0
1621351200000|2021-05-18 15:20:00|3028.88|3028.88|3034|3034|3034|3034|3028.88|3028.88|0
1621351500000|2021-05-18 15:25:00|3033.89|3033.89|3035.63|3035.63|3036.57|3036.57|3033.1|3033.1|0
1621408500000|2021-05-19 07:15:00|2999.56|2999.56|3010.82|3010.82|3010.82|3010.82|2993.16|2993.16|0
1621408800000|2021-05-19 07:20:00|3010.76|3010.76|3007.1|3007.1|3010.76|3010.76|3005.34|3005.34|0
1621409100000|2021-05-19 07:25:00|3007.32|3007.32|3002.7|3002.7|3007.89|3007.89|2999.63|2999.63|0
1621409400000|2021-05-19 07:30:00|3002.49|3002.49|3010.02|3010.02|3010.02|3010.02|3000.01|3000.01|0
1621409700000|2021-05-19 07:35:00|3010.47|3010.47|3017|3017|3017.93|3017.93|3006.18|3006.18|0
1621410000000|2021-05-19 07:40:00|3016.92|3016.92|3024.06|3024.06|3024.29|3024.29|3015.32|3015.32|0
1621410300000|2021-05-19 07:45:00|3024.73|3024.73|3022.08|3022.08|3025.11|3025.11|3020.63|3020.63|0
1621410600000|2021-05-19 07:50:00|3023.08|3023.08|3015.39|3015.39|3025.3|3025.3|3014.6|3014.6|0
1621410900000|2021-05-19 07:55:00|3015.56|3015.56|3010.4|3010.4|3016.21|3016.21|3007.63|3007.63|0
1621411200000|2021-05-19 08:00:00|3009.9|3009.9|3013.38|3013.38|3013.67|3013.67|3008.51|3008.51|0
1621411500000|2021-05-19 08:05:00|3013.42|3013.42|3013.21|3013.21|3017.55|3017.55|3013.21|3013.21|0
1621411800000|2021-05-19 08:10:00|3013.38|3013.38|3010.56|3010.56|3015.15|3015.15|3009.73|3009.73|0
1621412100000|2021-05-19 08:15:00|3010.23|3010.23|3009.26|3009.26|3011.95|3011.95|3006.4|3006.4|0
1621412400000|2021-05-19 08:20:00|3009.17|3009.17|3007.15|3007.15|3009.17|3009.17|3005.78|3005.78|0
1621412700000|2021-05-19 08:25:00|3007.03|3007.03|3010.43|3010.43|3010.43|3010.43|3005.09|3005.09|0
1621413000000|2021-05-19 08:30:00|3010.04|3010.04|3005.86|3005.86|3010.36|3010.36|3005.69|3005.69|0
1621413300000|2021-05-19 08:35:00|3005.52|3005.52|3008.33|3008.33|3008.33|3008.33|3002.59|3002.59|0
1621413600000|2021-05-19 08:40:00|3008.45|3008.45|3009.04|3009.04|3009.91|3009.91|3007.2|3007.2|0
1621413900000|2021-05-19 08:45:00|3009.39|3009.39|3005.98|3005.98|3009.62|3009.62|3004.47|3004.47|0
1621414200000|2021-05-19 08:50:00|3005.92|3005.92|3001.95|3001.95|3005.92|3005.92|3000.57|3000.57|0
1621414500000|2021-05-19 08:55:00|3002|3002|3004.73|3004.73|3004.89|3004.89|3002|3002|0
1621414800000|2021-05-19 09:00:00|3004.77|3004.77|3009.76|3009.76|3010.44|3010.44|3004.77|3004.77|0
1621415100000|2021-05-19 09:05:00|3009.81|3009.81|3009.91|3009.91|3010.52|3010.52|3007.61|3007.61|0
1621415400000|2021-05-19 09:10:00|3010.08|3010.08|3013.84|3013.84|3014.01|3014.01|3010.08|3010.08|0
1621415700000|2021-05-19 09:15:00|3013.78|3013.78|3018.57|3018.57|3018.57|3018.57|3013.37|3013.37|0
1621416000000|2021-05-19 09:20:00|3018.51|3018.51|3019.15|3019.15|3022.17|3022.17|3018.51|3018.51|0
1621416300000|2021-05-19 09:25:00|3019.25|3019.25|3018.92|3018.92|3022.41|3022.41|3018.92|3018.92|0
1621416600000|2021-05-19 09:30:00|3019|3019|3019.01|3019.01|3020.56|3020.56|3017.97|3017.97|0
1621416900000|2021-05-19 09:35:00|3018.9|3018.9|3023.15|3023.15|3023.27|3023.27|3018.09|3018.09|0
1621417200000|2021-05-19 09:40:00|3023.1|3023.1|3019.97|3019.97|3024.1|3024.1|3019.97|3019.97|0
1621417500000|2021-05-19 09:45:00|3019.92|3019.92|3017.1|3017.1|3020.7|3020.7|3015.84|3015.84|0
1621417800000|2021-05-19 09:50:00|3017.16|3017.16|3016.45|3016.45|3017.28|3017.28|3015.39|3015.39|0
1621418100000|2021-05-19 09:55:00|3016.39|3016.39|3015.59|3015.59|3016.77|3016.77|3014.58|3014.58|0
1621418400000|2021-05-19 10:00:00|3015.7|3015.7|3018.01|3018.01|3018.92|3018.92|3015.7|3015.7|0
1621418700000|2021-05-19 10:05:00|3017.95|3017.95|3013.44|3013.44|3017.95|3017.95|3013.44|3013.44|0
1621419000000|2021-05-19 10:10:00|3013.61|3013.61|3016.28|3016.28|3018.07|3018.07|3013.55|3013.55|0
1621419300000|2021-05-19 10:15:00|3016.2|3016.2|3017|3017|3018.06|3018.06|3015.05|3015.05|0
1621419600000|2021-05-19 10:20:00|3016.96|3016.96|3017.59|3017.59|3017.95|3017.95|3016.06|3016.06|0
1621419900000|2021-05-19 10:25:00|3017.25|3017.25|3014.72|3014.72|3017.25|3017.25|3013.95|3013.95|0
1621420200000|2021-05-19 10:30:00|3014.66|3014.66|3012|3012|3014.72|3014.72|3011.73|3011.73|0
1621420500000|2021-05-19 10:35:00|3011.95|3011.95|3010.19|3010.19|3014.2|3014.2|3009.8|3009.8|0
1621420800000|2021-05-19 10:40:00|3010.25|3010.25|3012.46|3012.46|3012.53|3012.53|3009.58|3009.58|0
1621421100000|2021-05-19 10:45:00|3012.8|3012.8|3013.09|3013.09|3013.93|3013.93|3012.33|3012.33|0
1621421400000|2021-05-19 10:50:00|3013.15|3013.15|3013.86|3013.86|3014.88|3014.88|3013.04|3013.04|0
1621421700000|2021-05-19 10:55:00|3013.75|3013.75|3017.63|3017.63|3018.17|3018.17|3013.61|3013.61|0
1621422000000|2021-05-19 11:00:00|3017.57|3017.57|3013.73|3013.73|3017.98|3017.98|3013.73|3013.73|0
1621422300000|2021-05-19 11:05:00|3013.6|3013.6|3013.77|3013.77|3013.77|3013.77|3012.26|3012.26|0
1621422600000|2021-05-19 11:10:00|3013.72|3013.72|3013.37|3013.37|3014.29|3014.29|3011.79|3011.79|0
1621422900000|2021-05-19 11:15:00|3013.15|3013.15|3009.15|3009.15|3013.68|3013.68|3009.04|3009.04|0
1621423200000|2021-05-19 11:20:00|3009.49|3009.49|3007.73|3007.73|3010.86|3010.86|3007.73|3007.73|0
1621423500000|2021-05-19 11:25:00|3007.84|3007.84|3008.93|3008.93|3010.78|3010.78|3007.25|3007.25|0
1621423800000|2021-05-19 11:30:00|3009.04|3009.04|3007.11|3007.11|3009.17|3009.17|3006.65|3006.65|0
1621424100000|2021-05-19 11:35:00|3007.06|3007.06|3003.88|3003.88|3007.17|3007.17|3003.74|3003.74|0
1621424400000|2021-05-19 11:40:00|3003.77|3003.77|3001.07|3001.07|3003.77|3003.77|2999.04|2999.04|0
1621424700000|2021-05-19 11:45:00|3001.01|3001.01|3003.31|3003.31|3004.62|3004.62|3000.05|3000.05|0
1621425000000|2021-05-19 11:50:00|3003.27|3003.27|2999.39|2999.39|3003.67|3003.67|2999.23|2999.23|0
1621425300000|2021-05-19 11:55:00|2999.51|2999.51|2997.58|2997.58|2999.84|2999.84|2997.35|2997.35|0
1621425600000|2021-05-19 12:00:00|2997.41|2997.41|2999.47|2999.47|2999.99|2999.99|2997.31|2997.31|0
1621425900000|2021-05-19 12:05:00|2999.43|2999.43|2997.12|2997.12|3000.27|3000.27|2996.6|2996.6|0
1621426200000|2021-05-19 12:10:00|2996.9|2996.9|2993.82|2993.82|2996.9|2996.9|2992.93|2992.93|0
1621426500000|2021-05-19 12:15:00|2993.77|2993.77|2995.28|2995.28|2995.28|2995.28|2993.29|2993.29|0
1621426800000|2021-05-19 12:20:00|2995.3|2995.3|2993.39|2993.39|2996.11|2996.11|2992.16|2992.16|0
1621427100000|2021-05-19 12:25:00|2993.34|2993.34|2994.22|2994.22|2994.53|2994.53|2992.83|2992.83|0
1621427400000|2021-05-19 12:30:00|2994.1|2994.1|2990.72|2990.72|2994.43|2994.43|2989.99|2989.99|0
1621427700000|2021-05-19 12:35:00|2990.88|2990.88|2989.59|2989.59|2993.54|2993.54|2989.31|2989.31|0
1621428000000|2021-05-19 12:40:00|2989.87|2989.87|2988.02|2988.02|2991.07|2991.07|2987.9|2987.9|0
1621428300000|2021-05-19 12:45:00|2988.52|2988.52|2987.85|2987.85|2988.86|2988.86|2987.84|2987.84|0
1621428600000|2021-05-19 12:50:00|2987.69|2987.69|2983.29|2983.29|2988.44|2988.44|2983.25|2983.25|0
1621428900000|2021-05-19 12:55:00|2983.25|2983.25|2978.85|2978.85|2983.25|2983.25|2977.91|2977.91|0
1621429200000|2021-05-19 13:00:00|2978.89|2978.89|2977.78|2977.78|2980.47|2980.47|2977.47|2977.47|0
1621429500000|2021-05-19 13:05:00|2977.79|2977.79|2984.12|2984.12|2984.31|2984.31|2977.79|2977.79|0
1621429800000|2021-05-19 13:10:00|2984.08|2984.08|2978.41|2978.41|2984.08|2984.08|2978.27|2978.27|0
1621430100000|2021-05-19 13:15:00|2978.36|2978.36|2982.39|2982.39|2984.42|2984.42|2977.7|2977.7|0
1621430400000|2021-05-19 13:20:00|2982.28|2982.28|2987.37|2987.37|2987.37|2987.37|2981.08|2981.08|0
1621430700000|2021-05-19 13:25:00|2987.87|2987.87|2988.02|2988.02|2990.4|2990.4|2987.68|2987.68|0
1621431000000|2021-05-19 13:30:00|2987.85|2987.85|2990.01|2990.01|2990.01|2990.01|2979|2979|0
1621431300000|2021-05-19 13:35:00|2990.02|2990.02|2979.39|2979.39|2990.08|2990.08|2977.59|2977.59|0
1621431600000|2021-05-19 13:40:00|2979.17|2979.17|2972.92|2972.92|2979.17|2979.17|2970.97|2970.97|0
1621431900000|2021-05-19 13:45:00|2972.86|2972.86|2972.88|2972.88|2977.15|2977.15|2971.62|2971.62|0
1621432200000|2021-05-19 13:50:00|2973|2973|2975.6|2975.6|2975.77|2975.77|2971.45|2971.45|0
1621432500000|2021-05-19 13:55:00|2975.38|2975.38|2977.7|2977.7|2979.49|2979.49|2972.89|2972.89|0
1621432800000|2021-05-19 14:00:00|2977.75|2977.75|2963.42|2963.42|2978.05|2978.05|2962.79|2962.79|0
1621433100000|2021-05-19 14:05:00|2963.31|2963.31|2962.93|2962.93|2967.35|2967.35|2961.44|2961.44|0
1621433400000|2021-05-19 14:10:00|2962.77|2962.77|2968.44|2968.44|2968.51|2968.51|2961.14|2961.14|0
1621433700000|2021-05-19 14:15:00|2968.27|2968.27|2976.66|2976.66|2977.67|2977.67|2962.64|2962.64|0
1621434000000|2021-05-19 14:20:00|2976.54|2976.54|2975.88|2975.88|2978.75|2978.75|2973.28|2973.28|0
1621434300000|2021-05-19 14:25:00|2975.71|2975.71|2985.97|2985.97|2986.08|2986.08|2975.33|2975.33|0
1621434600000|2021-05-19 14:30:00|2986.01|2986.01|2982.64|2982.64|2986.77|2986.77|2979.83|2979.83|0
1621434900000|2021-05-19 14:35:00|2982.59|2982.59|2976.29|2976.29|2984.04|2984.04|2975.04|2975.04|0
1621435200000|2021-05-19 14:40:00|2975.83|2975.83|2985.61|2985.61|2985.75|2985.75|2974.11|2974.11|0
1621435500000|2021-05-19 14:45:00|2985.79|2985.79|2984.09|2984.09|2986.71|2986.71|2982.05|2982.05|0
1621435800000|2021-05-19 14:50:00|2984.03|2984.03|2989.88|2989.88|2990.08|2990.08|2983.42|2983.42|0
1621436100000|2021-05-19 14:55:00|2989.93|2989.93|2996.22|2996.22|2996.89|2996.89|2989.28|2989.28|0
1621436400000|2021-05-19 15:00:00|2996.17|2996.17|2996.37|2996.37|2997.02|2997.02|2994.84|2994.84|0
1621436700000|2021-05-19 15:05:00|2996.25|2996.25|3001.34|3001.34|3002.29|3002.29|2995.33|2995.33|0
1621437000000|2021-05-19 15:10:00|3001.11|3001.11|3000.86|3000.86|3003.9|3003.9|3000.53|3000.53|0
1621437300000|2021-05-19 15:15:00|3000.75|3000.75|3002.34|3002.34|3003.59|3003.59|3000.68|3000.68|0
1621437600000|2021-05-19 15:20:00|3002.4|3002.4|3004.41|3004.41|3007.06|3007.06|3001.78|3001.78|0
1621437900000|2021-05-19 15:25:00|3004.47|3004.47|2995.4|2995.4|3004.47|3004.47|2995|2995|0
1621494900000|2021-05-20 07:15:00|3010.9|3010.9|3013.16|3013.16|3014.81|3014.81|3009.99|3009.99|0
1621495200000|2021-05-20 07:20:00|3013.1|3013.1|3012.84|3012.84|3016.68|3016.68|3012.55|3012.55|0
1621495500000|2021-05-20 07:25:00|3012.72|3012.72|3012.98|3012.98|3015.87|3015.87|3010.33|3010.33|0
1621495800000|2021-05-20 07:30:00|3012.77|3012.77|3009.49|3009.49|3013.28|3013.28|3008.54|3008.54|0
1621496100000|2021-05-20 07:35:00|3009.52|3009.52|3008.66|3008.66|3010.12|3010.12|3006.18|3006.18|0
1621496400000|2021-05-20 07:40:00|3008.55|3008.55|3000.48|3000.48|3008.63|3008.63|3000.48|3000.48|0
1621496700000|2021-05-20 07:45:00|3000.81|3000.81|2999.52|2999.52|3002.9|3002.9|2999.21|2999.21|0
1621497000000|2021-05-20 07:50:00|3000.02|3000.02|3000.18|3000.18|3002.27|3002.27|2998.9|2998.9|0
1621497300000|2021-05-20 07:55:00|3000.01|3000.01|2996.47|2996.47|3001.02|3001.02|2996.47|2996.47|0
1621497600000|2021-05-20 08:00:00|2996.26|2996.26|2989.51|2989.51|2996.51|2996.51|2989.51|2989.51|0
1621497900000|2021-05-20 08:05:00|2990.18|2990.18|2989.73|2989.73|2995.58|2995.58|2989.06|2989.06|0
1621498200000|2021-05-20 08:10:00|2989.79|2989.79|2987.05|2987.05|2991.15|2991.15|2987.05|2987.05|0
1621498500000|2021-05-20 08:15:00|2987.03|2987.03|2996.84|2996.84|2997.67|2997.67|2986.55|2986.55|0
1621498800000|2021-05-20 08:20:00|2996.67|2996.67|2994.94|2994.94|2996.67|2996.67|2993.04|2993.04|0
1621499100000|2021-05-20 08:25:00|2994.73|2994.73|2990.82|2990.82|2995.77|2995.77|2989.29|2989.29|0
1621499400000|2021-05-20 08:30:00|2990.49|2990.49|2991.59|2991.59|2993.75|2993.75|2990.11|2990.11|0
1621499700000|2021-05-20 08:35:00|2992.09|2992.09|2988.3|2988.3|2993.8|2993.8|2987.04|2987.04|0
1621500000000|2021-05-20 08:40:00|2988.47|2988.47|2986.33|2986.33|2990.26|2990.26|2985.98|2985.98|0
1621500300000|2021-05-20 08:45:00|2986.29|2986.29|2986.3|2986.3|2986.85|2986.85|2984.9|2984.9|0
1621500600000|2021-05-20 08:50:00|2986.19|2986.19|2987.21|2987.21|2987.21|2987.21|2984.87|2984.87|0
1621500900000|2021-05-20 08:55:00|2987.17|2987.17|2991.34|2991.34|2991.4|2991.4|2986.66|2986.66|0
1621501200000|2021-05-20 09:00:00|2990.84|2990.84|2988.82|2988.82|2991.04|2991.04|2987.67|2987.67|0
1621501500000|2021-05-20 09:05:00|2988.8|2988.8|2998.27|2998.27|2999.26|2999.26|2988.8|2988.8|0
1621501800000|2021-05-20 09:10:00|2997.77|2997.77|2994.06|2994.06|2997.87|2997.87|2993.68|2993.68|0
1621502100000|2021-05-20 09:15:00|2993.67|2993.67|2989.87|2989.87|2996.12|2996.12|2988.79|2988.79|0
1621502400000|2021-05-20 09:20:00|2989.76|2989.76|2986.57|2986.57|2989.76|2989.76|2985.65|2985.65|0
1621502700000|2021-05-20 09:25:00|2986.07|2986.07|2984.81|2984.81|2987.12|2987.12|2982.94|2982.94|0
1621503000000|2021-05-20 09:30:00|2984.64|2984.64|2982.97|2982.97|2986.12|2986.12|2982.14|2982.14|0
1621503300000|2021-05-20 09:35:00|2983.13|2983.13|2984.11|2984.11|2984.88|2984.88|2980.96|2980.96|0
1621503600000|2021-05-20 09:40:00|2984.61|2984.61|2987.1|2987.1|2987.66|2987.66|2984.31|2984.31|0
1621503900000|2021-05-20 09:45:00|2987.14|2987.14|2990.25|2990.25|2990.39|2990.39|2986.82|2986.82|0
1621504200000|2021-05-20 09:50:00|2990.27|2990.27|2987.31|2987.31|2990.74|2990.74|2985.46|2985.46|0
1621504500000|2021-05-20 09:55:00|2987.29|2987.29|2986.52|2986.52|2987.48|2987.48|2985.63|2985.63|0
1621504800000|2021-05-20 10:00:00|2986.57|2986.57|2986.21|2986.21|2988.52|2988.52|2985.76|2985.76|0
1621505100000|2021-05-20 10:05:00|2986.15|2986.15|2989.73|2989.73|2990|2990|2986.15|2986.15|0
1621505400000|2021-05-20 10:10:00|2989.96|2989.96|2989.93|2989.93|2990.42|2990.42|2988.69|2988.69|0
1621505700000|2021-05-20 10:15:00|2990.53|2990.53|2988.54|2988.54|2990.53|2990.53|2987.82|2987.82|0
1621506000000|2021-05-20 10:20:00|2988.48|2988.48|2992.4|2992.4|2992.4|2992.4|2988.48|2988.48|0
1621506300000|2021-05-20 10:25:00|2992.47|2992.47|2993.43|2993.43|2994.62|2994.62|2992.44|2992.44|0
1621506600000|2021-05-20 10:30:00|2993.47|2993.47|2994.58|2994.58|2995.36|2995.36|2993.36|2993.36|0
1621506900000|2021-05-20 10:35:00|2994.46|2994.46|2992.56|2992.56|2994.46|2994.46|2992.32|2992.32|0
1621507200000|2021-05-20 10:40:00|2992.84|2992.84|2992.91|2992.91|2993.78|2993.78|2991.9|2991.9|0
1621507500000|2021-05-20 10:45:00|2993|2993|2994.09|2994.09|2994.36|2994.36|2992.62|2992.62|0
1621507800000|2021-05-20 10:50:00|2994.14|2994.14|2997.88|2997.88|2997.88|2997.88|2992.46|2992.46|0
1621508100000|2021-05-20 10:55:00|2997.7|2997.7|2996.82|2996.82|2998.35|2998.35|2995.77|2995.77|0
1621508400000|2021-05-20 11:00:00|2996.86|2996.86|2998.97|2998.97|2999.05|2999.05|2995.12|2995.12|0
1621508700000|2021-05-20 11:05:00|2999.01|2999.01|2997.81|2997.81|3000.28|3000.28|2997.81|2997.81|0
1621509000000|2021-05-20 11:10:00|2997.73|2997.73|2995.36|2995.36|2997.73|2997.73|2995.11|2995.11|0
1621509300000|2021-05-20 11:15:00|2995.38|2995.38|2999.33|2999.33|2999.35|2999.35|2995.38|2995.38|0
1621509600000|2021-05-20 11:20:00|2999.35|2999.35|2999.78|2999.78|3001.28|3001.28|2998.51|2998.51|0
1621509900000|2021-05-20 11:25:00|2999.79|2999.79|2999.71|2999.71|3000.39|3000.39|2998.53|2998.53|0
1621510200000|2021-05-20 11:30:00|2999.79|2999.79|2999.57|2999.57|3000.59|3000.59|2999.29|2999.29|0
1621510500000|2021-05-20 11:35:00|2999.51|2999.51|2997.39|2997.39|3000.23|3000.23|2997.28|2997.28|0
1621510800000|2021-05-20 11:40:00|2997.16|2997.16|2998.52|2998.52|2999.18|2999.18|2996.67|2996.67|0
1621511100000|2021-05-20 11:45:00|2998.5|2998.5|2998.9|2998.9|2998.9|2998.9|2997.3|2997.3|0
1621511400000|2021-05-20 11:50:00|2998.73|2998.73|3003.27|3003.27|3003.31|3003.31|2998.61|2998.61|0
1621511700000|2021-05-20 11:55:00|3003.23|3003.23|3006.03|3006.03|3007.05|3007.05|3003.23|3003.23|0
1621512000000|2021-05-20 12:00:00|3005.87|3005.87|3009.58|3009.58|3010.08|3010.08|3005.87|3005.87|0
1621512300000|2021-05-20 12:05:00|3009.52|3009.52|3008.26|3008.26|3009.6|3009.6|3007.54|3007.54|0
1621512600000|2021-05-20 12:10:00|3008.28|3008.28|3010.32|3010.32|3010.32|3010.32|3007.42|3007.42|0
1621512900000|2021-05-20 12:15:00|3010.38|3010.38|3008.47|3008.47|3010.98|3010.98|3007.48|3007.48|0
1621513200000|2021-05-20 12:20:00|3008.43|3008.43|3008.64|3008.64|3010.13|3010.13|3008.26|3008.26|0
1621513500000|2021-05-20 12:25:00|3008.7|3008.7|3008.2|3008.2|3009.14|3009.14|3007.53|3007.53|0
1621513800000|2021-05-20 12:30:00|3008.37|3008.37|3009.58|3009.58|3009.58|3009.58|3006.78|3006.78|0
1621514100000|2021-05-20 12:35:00|3009.6|3009.6|3010.87|3010.87|3012.23|3012.23|3009.14|3009.14|0
1621514400000|2021-05-20 12:40:00|3010.75|3010.75|3012.46|3012.46|3013.71|3013.71|3010.64|3010.64|0
1621514700000|2021-05-20 12:45:00|3012.5|3012.5|3013.55|3013.55|3014.08|3014.08|3011.99|3011.99|0
1621515000000|2021-05-20 12:50:00|3013.38|3013.38|3014.55|3014.55|3016.03|3016.03|3012.99|3012.99|0
1621515300000|2021-05-20 12:55:00|3014.44|3014.44|3011.28|3011.28|3014.61|3014.61|3011.28|3011.28|0
1621515600000|2021-05-20 13:00:00|3011.33|3011.33|3010.28|3010.28|3012.71|3012.71|3010.24|3010.24|0
1621515900000|2021-05-20 13:05:00|3009.83|3009.83|3011.46|3011.46|3012.09|3012.09|3009.46|3009.46|0
1621516200000|2021-05-20 13:10:00|3011.55|3011.55|3011.14|3011.14|3011.55|3011.55|3010.12|3010.12|0
1621516500000|2021-05-20 13:15:00|3011.2|3011.2|3010.65|3010.65|3013.05|3013.05|3010.6|3010.6|0
1621516800000|2021-05-20 13:20:00|3010.71|3010.71|3008.71|3008.71|3011.19|3011.19|3008.7|3008.7|0
1621517100000|2021-05-20 13:25:00|3008.76|3008.76|3009.45|3009.45|3011.08|3011.08|3008.76|3008.76|0
1621517400000|2021-05-20 13:30:00|3009.15|3009.15|3005.05|3005.05|3012.08|3012.08|3005.05|3005.05|0
1621517700000|2021-05-20 13:35:00|3005|3005|2996.86|2996.86|3005|3005|2996.8|2996.8|0
1621518000000|2021-05-20 13:40:00|2996.81|2996.81|2999.51|2999.51|3000.67|3000.67|2996.44|2996.44|0
1621518300000|2021-05-20 13:45:00|2999.47|2999.47|3005.66|3005.66|3006.76|3006.76|2999.16|2999.16|0
1621518600000|2021-05-20 13:50:00|3005.75|3005.75|3003.69|3003.69|3007.7|3007.7|3001.95|3001.95|0
1621518900000|2021-05-20 13:55:00|3003.78|3003.78|3011.67|3011.67|3012.2|3012.2|3003.78|3003.78|0
1621519200000|2021-05-20 14:00:00|3011.78|3011.78|3010|3010|3012.38|3012.38|3006.82|3006.82|0
1621519500000|2021-05-20 14:05:00|3010.11|3010.11|3004.96|3004.96|3010.33|3010.33|3004.33|3004.33|0
1621519800000|2021-05-20 14:10:00|3005.13|3005.13|3008.34|3008.34|3008.56|3008.56|3005|3005|0
1621520100000|2021-05-20 14:15:00|3008.17|3008.17|3009.54|3009.54|3010.07|3010.07|3005.27|3005.27|0
1621520400000|2021-05-20 14:20:00|3009.71|3009.71|3011.2|3011.2|3012.13|3012.13|3008.66|3008.66|0
1621520700000|2021-05-20 14:25:00|3011.37|3011.37|3015.47|3015.47|3015.47|3015.47|3011.14|3011.14|0
1621521000000|2021-05-20 14:30:00|3015.77|3015.77|3011.77|3011.77|3015.77|3015.77|3011.63|3011.63|0
1621521300000|2021-05-20 14:35:00|3011.6|3011.6|3013.65|3013.65|3014.04|3014.04|3009.13|3009.13|0
1621521600000|2021-05-20 14:40:00|3013.48|3013.48|3016.52|3016.52|3017.76|3017.76|3013.43|3013.43|0
1621521900000|2021-05-20 14:45:00|3016.69|3016.69|3015.46|3015.46|3018.54|3018.54|3014.99|3014.99|0
1621522200000|2021-05-20 14:50:00|3015.24|3015.24|3013.39|3013.39|3015.81|3015.81|3013.22|3013.22|0
1621522500000|2021-05-20 14:55:00|3013.33|3013.33|3015.13|3015.13|3015.13|3015.13|3012.29|3012.29|0
1621522800000|2021-05-20 15:00:00|3015.19|3015.19|3019.29|3019.29|3019.69|3019.69|3015.12|3015.12|0
1621523100000|2021-05-20 15:05:00|3019.34|3019.34|3016.76|3016.76|3019.81|3019.81|3016.04|3016.04|0
1621523400000|2021-05-20 15:10:00|3017.18|3017.18|3014.39|3014.39|3018.12|3018.12|3014.3|3014.3|0
1621523700000|2021-05-20 15:15:00|3014.41|3014.41|3017.32|3017.32|3017.47|3017.47|3014.41|3014.41|0
1621524000000|2021-05-20 15:20:00|3017.38|3017.38|3018.16|3018.16|3020.55|3020.55|3017.2|3017.2|0
1621524300000|2021-05-20 15:25:00|3018.1|3018.1|3024.33|3024.33|3024.79|3024.79|3017.25|3017.25|0
1621581300000|2021-05-21 07:15:00|3013.85|3013.85|3014.97|3014.97|3017.02|3017.02|3013.77|3013.77|0
1621581600000|2021-05-21 07:20:00|3014.74|3014.74|3009.46|3009.46|3015.02|3015.02|3008.07|3008.07|0
1621581900000|2021-05-21 07:25:00|3009.42|3009.42|3012.57|3012.57|3014.92|3014.92|3008.59|3008.59|0
1621582200000|2021-05-21 07:30:00|3012.49|3012.49|3001.72|3001.72|3012.49|3012.49|3001.72|3001.72|0
1621582500000|2021-05-21 07:35:00|3001.67|3001.67|2999.15|2999.15|3001.67|3001.67|2997.88|2997.88|0
1621582800000|2021-05-21 07:40:00|2998.99|2998.99|2996.98|2996.98|2999.9|2999.9|2995.36|2995.36|0
1621583100000|2021-05-21 07:45:00|2997.02|2997.02|2992.53|2992.53|2997.53|2997.53|2992.52|2992.52|0
1621583400000|2021-05-21 07:50:00|2992.45|2992.45|2992.77|2992.77|2993.96|2993.96|2992.12|2992.12|0
1621583700000|2021-05-21 07:55:00|2992.71|2992.71|2989.38|2989.38|2993.62|2993.62|2989.01|2989.01|0
1621584000000|2021-05-21 08:00:00|2989.34|2989.34|2986.63|2986.63|2990.01|2990.01|2986.33|2986.33|0
1621584300000|2021-05-21 08:05:00|2987.45|2987.45|2989.91|2989.91|2991.48|2991.48|2986.05|2986.05|0
1621584600000|2021-05-21 08:10:00|2989.93|2989.93|2986.42|2986.42|2990.1|2990.1|2984.54|2984.54|0
1621584900000|2021-05-21 08:15:00|2986.09|2986.09|2984.48|2984.48|2986.79|2986.79|2983.37|2983.37|0
1621585200000|2021-05-21 08:20:00|2984.44|2984.44|2982.38|2982.38|2984.44|2984.44|2978.21|2978.21|0
1621585500000|2021-05-21 08:25:00|2982.48|2982.48|2988.93|2988.93|2992.18|2992.18|2982.48|2982.48|0
1621585800000|2021-05-21 08:30:00|2988.97|2988.97|2995.13|2995.13|2996.99|2996.99|2988.77|2988.77|0
1621586100000|2021-05-21 08:35:00|2995.3|2995.3|2993.18|2993.18|2996.66|2996.66|2992.85|2992.85|0
1621586400000|2021-05-21 08:40:00|2993.02|2993.02|2993.25|2993.25|2995.5|2995.5|2992.76|2992.76|0
1621586700000|2021-05-21 08:45:00|2993.42|2993.42|2996.46|2996.46|2996.95|2996.95|2993.42|2993.42|0
1621587000000|2021-05-21 08:50:00|2996.54|2996.54|2997.28|2997.28|2998.73|2998.73|2996.42|2996.42|0
1621587300000|2021-05-21 08:55:00|2997.44|2997.44|2997.1|2997.1|2998.65|2998.65|2996.5|2996.5|0
1621587600000|2021-05-21 09:00:00|2997.15|2997.15|3002.84|3002.84|3002.84|3002.84|2997.15|2997.15|0
1621587900000|2021-05-21 09:05:00|3002.93|3002.93|2996.88|2996.88|3003.81|3003.81|2996.88|2996.88|0
1621588200000|2021-05-21 09:10:00|2996.91|2996.91|2996.93|2996.93|2996.93|2996.93|2996.88|2996.88|0
1621588500000|2021-05-21 09:15:00|2997|2997|2996.4|2996.4|3001.66|3001.66|2996.04|2996.04|0
1621588800000|2021-05-21 09:20:00|2996.38|2996.38|2994.1|2994.1|2996.38|2996.38|2993.51|2993.51|0
1621589100000|2021-05-21 09:25:00|2994.18|2994.18|2995.19|2995.19|2995.91|2995.91|2991.84|2991.84|0
1621589400000|2021-05-21 09:30:00|2995.08|2995.08|2992.91|2992.91|2995.08|2995.08|2992.83|2992.83|0
1621589700000|2021-05-21 09:35:00|2992.85|2992.85|2994.66|2994.66|2994.66|2994.66|2992.14|2992.14|0
1621590000000|2021-05-21 09:40:00|2994.72|2994.72|2998.23|2998.23|2998.29|2998.29|2994.6|2994.6|0
1621590300000|2021-05-21 09:45:00|2998.32|2998.32|3001.08|3001.08|3001.08|3001.08|2997.63|2997.63|0
1621590600000|2021-05-21 09:50:00|3002.21|3002.21|3005.95|3005.95|3006.12|3006.12|3001.47|3001.47|0
1621590900000|2021-05-21 09:55:00|3006.09|3006.09|3005.69|3005.69|3008.04|3008.04|3004.92|3004.92|0
1621591200000|2021-05-21 10:00:00|3005.75|3005.75|3004.51|3004.51|3006.54|3006.54|3002.59|3002.59|0
1621591500000|2021-05-21 10:05:00|3004.34|3004.34|3006.85|3006.85|3009.78|3009.78|3004.31|3004.31|0
1621591800000|2021-05-21 10:10:00|3006.91|3006.91|3010.49|3010.49|3011.28|3011.28|3006.91|3006.91|0
1621592100000|2021-05-21 10:15:00|3010.44|3010.44|3011.33|3011.33|3011.7|3011.7|3009.46|3009.46|0
1621592400000|2021-05-21 10:20:00|3011.82|3011.82|3012.97|3012.97|3014.17|3014.17|3011.82|3011.82|0
1621592700000|2021-05-21 10:25:00|3012.75|3012.75|3009.78|3009.78|3012.88|3012.88|3008.91|3008.91|0
1621593000000|2021-05-21 10:30:00|3009.95|3009.95|3008.53|3008.53|3010.75|3010.75|3008.3|3008.3|0
1621593300000|2021-05-21 10:35:00|3008.52|3008.52|3007.04|3007.04|3008.89|3008.89|3006.93|3006.93|0
1621593600000|2021-05-21 10:40:00|3006.98|3006.98|3004.47|3004.47|3007|3007|3003.62|3003.62|0
1621593900000|2021-05-21 10:45:00|3004.53|3004.53|3007.18|3007.18|3007.52|3007.52|3004.53|3004.53|0
1621594200000|2021-05-21 10:50:00|3007.13|3007.13|3007.14|3007.14|3008.51|3008.51|3006.18|3006.18|0
1621594500000|2021-05-21 10:55:00|3007.47|3007.47|3004.92|3004.92|3007.95|3007.95|3004.64|3004.64|0
1621594800000|2021-05-21 11:00:00|3004.97|3004.97|3004.79|3004.79|3006.76|3006.76|3003.85|3003.85|0
1621595100000|2021-05-21 11:05:00|3004.62|3004.62|3004.9|3004.9|3005.54|3005.54|3004.46|3004.46|0
1621595400000|2021-05-21 11:10:00|3004.92|3004.92|3003.02|3003.02|3005.64|3005.64|3002.93|3002.93|0
1621595700000|2021-05-21 11:15:00|3003.19|3003.19|3001.22|3001.22|3003.41|3003.41|3001.22|3001.22|0
1621596000000|2021-05-21 11:20:00|3001.14|3001.14|3000.73|3000.73|3001.22|3001.22|2997.85|2997.85|0
1621596300000|2021-05-21 11:25:00|3001.06|3001.06|3002.54|3002.54|3002.54|3002.54|3001.06|3001.06|0
1621596600000|2021-05-21 11:30:00|3002.42|3002.42|3001.25|3001.25|3002.51|3002.51|3001.2|3001.2|0
1621596900000|2021-05-21 11:35:00|3001.34|3001.34|3002.54|3002.54|3002.59|3002.59|3001.08|3001.08|0
1621597200000|2021-05-21 11:40:00|3002.2|3002.2|3006.09|3006.09|3006.81|3006.81|3002.15|3002.15|0
1621597500000|2021-05-21 11:45:00|3006.03|3006.03|3006.61|3006.61|3007.41|3007.41|3005.97|3005.97|0
1621597800000|2021-05-21 11:50:00|3006.77|3006.77|3008.85|3008.85|3009.08|3009.08|3006.77|3006.77|0
1621598100000|2021-05-21 11:55:00|3008.79|3008.79|3010.3|3010.3|3010.67|3010.67|3008.79|3008.79|0
1621598400000|2021-05-21 12:00:00|3010.19|3010.19|3009.15|3009.15|3010.57|3010.57|3006.5|3006.5|0
1621598700000|2021-05-21 12:05:00|3009.09|3009.09|3010.62|3010.62|3011.09|3011.09|3008.87|3008.87|0
1621599000000|2021-05-21 12:10:00|3010.73|3010.73|3011.17|3011.17|3011.5|3011.5|3010.5|3010.5|0
1621599300000|2021-05-21 12:15:00|3011.28|3011.28|3010.9|3010.9|3012.83|3012.83|3010.9|3010.9|0
1621599600000|2021-05-21 12:20:00|3010.88|3010.88|3007.79|3007.79|3012.19|3012.19|3007.79|3007.79|0
1621599900000|2021-05-21 12:25:00|3007.85|3007.85|3006.15|3006.15|3008.29|3008.29|3005.76|3005.76|0
1621600200000|2021-05-21 12:30:00|3005.8|3005.8|3005.72|3005.72|3006.09|3006.09|3005.3|3005.3|0
1621600500000|2021-05-21 12:35:00|3005.66|3005.66|3007.4|3007.4|3007.4|3007.4|3005.52|3005.52|0
1621600800000|2021-05-21 12:40:00|3007.28|3007.28|3009.56|3009.56|3009.91|3009.91|3007.06|3007.06|0
1621601100000|2021-05-21 12:45:00|3009.64|3009.64|3010.81|3010.81|3010.9|3010.9|3009.25|3009.25|0
1621601400000|2021-05-21 12:50:00|3010.7|3010.7|3008.71|3008.71|3010.77|3010.77|3008.31|3008.31|0
1621601700000|2021-05-21 12:55:00|3008.82|3008.82|3009.98|3009.98|3010.59|3010.59|3008.82|3008.82|0
1621602000000|2021-05-21 13:00:00|3009.86|3009.86|3010.15|3010.15|3010.85|3010.85|3009.19|3009.19|0
1621602300000|2021-05-21 13:05:00|3010.04|3010.04|3010.52|3010.52|3010.84|3010.84|3009.71|3009.71|0
1621602600000|2021-05-21 13:10:00|3010.47|3010.47|3010.76|3010.76|3011|3011|3010.47|3010.47|0
1621602900000|2021-05-21 13:15:00|3010.82|3010.82|3008.48|3008.48|3012.66|3012.66|3008.36|3008.36|0
1621603200000|2021-05-21 13:20:00|3008.53|3008.53|3010.36|3010.36|3010.36|3010.36|3007.35|3007.35|0
1621603500000|2021-05-21 13:25:00|3010.47|3010.47|3012.88|3012.88|3013.04|3013.04|3010.06|3010.06|0
1621603800000|2021-05-21 13:30:00|3013.1|3013.1|3012.3|3012.3|3016.71|3016.71|3010.92|3010.92|0
1621604100000|2021-05-21 13:35:00|3012.19|3012.19|3013.61|3013.61|3014.83|3014.83|3011.08|3011.08|0
1621604400000|2021-05-21 13:40:00|3013.67|3013.67|3016.78|3016.78|3019.65|3019.65|3013.67|3013.67|0
1621604700000|2021-05-21 13:45:00|3016.72|3016.72|3018.85|3018.85|3020|3020|3016.72|3016.72|0
1621605000000|2021-05-21 13:50:00|3018.91|3018.91|3022.33|3022.33|3025.17|3025.17|3017.77|3017.77|0
1621605300000|2021-05-21 13:55:00|3022.32|3022.32|3019.6|3019.6|3023|3023|3019.54|3019.54|0
1621605600000|2021-05-21 14:00:00|3019.65|3019.65|3013.42|3013.42|3019.65|3019.65|3013.09|3013.09|0
1621605900000|2021-05-21 14:05:00|3013.15|3013.15|3015.95|3015.95|3016.25|3016.25|3012.02|3012.02|0
1621606200000|2021-05-21 14:10:00|3015.7|3015.7|3011.58|3011.58|3015.7|3015.7|3011.32|3011.32|0
1621606500000|2021-05-21 14:15:00|3011.63|3011.63|3015.03|3015.03|3015.29|3015.29|3011.3|3011.3|0
1621606800000|2021-05-21 14:20:00|3015.15|3015.15|3014.05|3014.05|3016.1|3016.1|3012.98|3012.98|0
1621607100000|2021-05-21 14:25:00|3014.22|3014.22|3015.1|3015.1|3016.8|3016.8|3014.08|3014.08|0
1621607400000|2021-05-21 14:30:00|3014.9|3014.9|3020.83|3020.83|3021.04|3021.04|3014.74|3014.74|0
1621607700000|2021-05-21 14:35:00|3020.77|3020.77|3020.71|3020.71|3020.84|3020.84|3019.52|3019.52|0
1621608000000|2021-05-21 14:40:00|3020.68|3020.68|3020.79|3020.79|3021.68|3021.68|3019.52|3019.52|0
1621608300000|2021-05-21 14:45:00|3020.73|3020.73|3019.6|3019.6|3020.8|3020.8|3019.14|3019.14|0
1621608600000|2021-05-21 14:50:00|3019.65|3019.65|3023.07|3023.07|3023.59|3023.59|3019.65|3019.65|0
1621608900000|2021-05-21 14:55:00|3023.09|3023.09|3024.56|3024.56|3025.15|3025.15|3023.09|3023.09|0
1621609200000|2021-05-21 15:00:00|3024.48|3024.48|3024.01|3024.01|3025.78|3025.78|3023.22|3023.22|0
1621609500000|2021-05-21 15:05:00|3024.07|3024.07|3023.38|3023.38|3025.33|3025.33|3022.69|3022.69|0
1621609800000|2021-05-21 15:10:00|3023.39|3023.39|3021.15|3021.15|3024.29|3024.29|3021.05|3021.05|0
1621610100000|2021-05-21 15:15:00|3021.21|3021.21|3023.31|3023.31|3023.42|3023.42|3021.02|3021.02|0
1621610400000|2021-05-21 15:20:00|3023.48|3023.48|3023.34|3023.34|3023.72|3023.72|3022.31|3022.31|0
1621610700000|2021-05-21 15:25:00|3023.32|3023.32|3021.22|3021.22|3023.74|3023.74|3020.13|3020.13|0
1621840500000|2021-05-24 07:15:00|3023.95|3023.95|3027.16|3027.16|3029.16|3029.16|3023.95|3023.95|0
1621840800000|2021-05-24 07:20:00|3027.14|3027.14|3025.71|3025.71|3027.8|3027.8|3022.99|3022.99|0
1621841100000|2021-05-24 07:25:00|3025.54|3025.54|3022.26|3022.26|3025.54|3025.54|3020.27|3020.27|0
1621841400000|2021-05-24 07:30:00|3022.32|3022.32|3024.57|3024.57|3025.54|3025.54|3020.32|3020.32|0
1621841700000|2021-05-24 07:35:00|3024.48|3024.48|3024.1|3024.1|3024.53|3024.53|3022.66|3022.66|0
1621842000000|2021-05-24 07:40:00|3024.08|3024.08|3026.96|3026.96|3027.27|3027.27|3023.95|3023.95|0
1621842300000|2021-05-24 07:45:00|3026.8|3026.8|3024.5|3024.5|3026.8|3026.8|3024.21|3024.21|0
1621842600000|2021-05-24 07:50:00|3024.16|3024.16|3024.45|3024.45|3024.45|3024.45|3022.73|3022.73|0
1621842900000|2021-05-24 07:55:00|3024.73|3024.73|3024.83|3024.83|3026.07|3026.07|3024.42|3024.42|0
1621843200000|2021-05-24 08:00:00|3024.55|3024.55|3022.03|3022.03|3024.55|3024.55|3021.91|3021.91|0
1621843500000|2021-05-24 08:05:00|3021.95|3021.95|3023.38|3023.38|3023.46|3023.46|3021.95|3021.95|0
1621843800000|2021-05-24 08:10:00|3023.45|3023.45|3022.3|3022.3|3023.71|3023.71|3020.63|3020.63|0
1621844100000|2021-05-24 08:15:00|3022.29|3022.29|3018.45|3018.45|3022.8|3022.8|3018.25|3018.25|0
1621844400000|2021-05-24 08:20:00|3018.05|3018.05|3018.77|3018.77|3018.79|3018.79|3017.01|3017.01|0
1621844700000|2021-05-24 08:25:00|3018.82|3018.82|3020.41|3020.41|3020.83|3020.83|3018.21|3018.21|0
1621845000000|2021-05-24 08:30:00|3020.58|3020.58|3017.78|3017.78|3020.58|3020.58|3017.37|3017.37|0
1621845300000|2021-05-24 08:35:00|3017.84|3017.84|3019.83|3019.83|3020.16|3020.16|3017.19|3017.19|0
1621845600000|2021-05-24 08:40:00|3020.32|3020.32|3022.17|3022.17|3022.17|3022.17|3019.22|3019.22|0
1621845900000|2021-05-24 08:45:00|3022.18|3022.18|3022.38|3022.38|3023.01|3023.01|3021.13|3021.13|0
1621846200000|2021-05-24 08:50:00|3022.26|3022.26|3021.58|3021.58|3022.66|3022.66|3021.28|3021.28|0
1621846500000|2021-05-24 08:55:00|3021.59|3021.59|3020.61|3020.61|3023.63|3023.63|3020.61|3020.61|0
1621846800000|2021-05-24 09:00:00|3020.59|3020.59|3020.81|3020.81|3022.35|3022.35|3019.43|3019.43|0
1621847100000|2021-05-24 09:05:00|3021.09|3021.09|3024.06|3024.06|3024.17|3024.17|3020.8|3020.8|0
1621847400000|2021-05-24 09:10:00|3024.23|3024.23|3026.03|3026.03|3026.3|3026.3|3023.83|3023.83|0
1621847700000|2021-05-24 09:15:00|3025.98|3025.98|3024.8|3024.8|3025.98|3025.98|3024.64|3024.64|0
1621848000000|2021-05-24 09:20:00|3024.97|3024.97|3022.61|3022.61|3024.97|3024.97|3022.57|3022.57|0
1621848300000|2021-05-24 09:25:00|3022.59|3022.59|3020.75|3020.75|3022.59|3022.59|3020.51|3020.51|0
1621848600000|2021-05-24 09:30:00|3020.63|3020.63|3020.69|3020.69|3022.22|3022.22|3020.63|3020.63|0
1621848900000|2021-05-24 09:35:00|3020.67|3020.67|3018.32|3018.32|3020.67|3020.67|3018.25|3018.25|0
1621849200000|2021-05-24 09:40:00|3018.29|3018.29|3015.72|3015.72|3018.51|3018.51|3015.72|3015.72|0
1621849500000|2021-05-24 09:45:00|3015.83|3015.83|3017.44|3017.44|3017.57|3017.57|3015.83|3015.83|0
1621849800000|2021-05-24 09:50:00|3016.62|3016.62|3018.73|3018.73|3019.47|3019.47|3016.62|3016.62|0
1621850100000|2021-05-24 09:55:00|3018.9|3018.9|3021.03|3021.03|3021.03|3021.03|3018.9|3018.9|0
1621850400000|2021-05-24 10:00:00|3021.09|3021.09|3023.79|3023.79|3024.6|3024.6|3020.11|3020.11|0
1621850700000|2021-05-24 10:05:00|3023.71|3023.71|3023.9|3023.9|3024.93|3024.93|3023.09|3023.09|0
1621851000000|2021-05-24 10:10:00|3023.65|3023.65|3021.91|3021.91|3023.79|3023.79|3021.91|3021.91|0
1621851300000|2021-05-24 10:15:00|3021.93|3021.93|3019.71|3019.71|3022.11|3022.11|3019.65|3019.65|0
1621851600000|2021-05-24 10:20:00|3019.72|3019.72|3018.84|3018.84|3020.05|3020.05|3018.02|3018.02|0
1621851900000|2021-05-24 10:25:00|3018.93|3018.93|3019.33|3019.33|3019.37|3019.37|3018.16|3018.16|0
1621852200000|2021-05-24 10:30:00|3019.31|3019.31|3020.23|3020.23|3020.27|3020.27|3018.81|3018.81|0
1621852500000|2021-05-24 10:35:00|3020.25|3020.25|3021.1|3021.1|3021.1|3021.1|3020.19|3020.19|0
1621852800000|2021-05-24 10:40:00|3021.19|3021.19|3021.96|3021.96|3021.96|3021.96|3020.81|3020.81|0
1621853100000|2021-05-24 10:45:00|3021.85|3021.85|3020.33|3020.33|3022.79|3022.79|3019.75|3019.75|0
1621853400000|2021-05-24 10:50:00|3020.16|3020.16|3017.91|3017.91|3020.16|3020.16|3017.13|3017.13|0
1621853700000|2021-05-24 10:55:00|3017.74|3017.74|3019.4|3019.4|3020.31|3020.31|3016.96|3016.96|0
1621854000000|2021-05-24 11:00:00|3019.51|3019.51|3021.67|3021.67|3021.69|3021.69|3019.51|3019.51|0
1621854300000|2021-05-24 11:05:00|3021.5|3021.5|3019.82|3019.82|3021.51|3021.51|3019.75|3019.75|0
1621854600000|2021-05-24 11:10:00|3019.65|3019.65|3020.11|3020.11|3020.22|3020.22|3019.65|3019.65|0
1621854900000|2021-05-24 11:15:00|3020.05|3020.05|3020.31|3020.31|3020.88|3020.88|3019.43|3019.43|0
1621855200000|2021-05-24 11:20:00|3019.87|3019.87|3019.45|3019.45|3021.37|3021.37|3019.4|3019.4|0
1621855500000|2021-05-24 11:25:00|3019.56|3019.56|3018.36|3018.36|3019.56|3019.56|3018.01|3018.01|0
1621855800000|2021-05-24 11:30:00|3018.35|3018.35|3017.73|3017.73|3018.51|3018.51|3017.45|3017.45|0
1621856100000|2021-05-24 11:35:00|3017.67|3017.67|3017.39|3017.39|3018.14|3018.14|3016.44|3016.44|0
1621856400000|2021-05-24 11:40:00|3017.47|3017.47|3018.03|3018.03|3018.37|3018.37|3017.47|3017.47|0
1621856700000|2021-05-24 11:45:00|3018.04|3018.04|3018.85|3018.85|3018.94|3018.94|3017.98|3017.98|0
1621857000000|2021-05-24 11:50:00|3018.74|3018.74|3016.41|3016.41|3018.74|3018.74|3016.41|3016.41|0
1621857300000|2021-05-24 11:55:00|3016.42|3016.42|3015.43|3015.43|3016.52|3016.52|3015.27|3015.27|0
1621857600000|2021-05-24 12:00:00|3015.27|3015.27|3016.34|3016.34|3016.34|3016.34|3014.93|3014.93|0
1621857900000|2021-05-24 12:05:00|3016.35|3016.35|3016.75|3016.75|3016.75|3016.75|3016.18|3016.18|0
1621858200000|2021-05-24 12:10:00|3016.8|3016.8|3015.65|3015.65|3016.97|3016.97|3015.65|3015.65|0
1621858500000|2021-05-24 12:15:00|3015.6|3015.6|3013.03|3013.03|3015.6|3015.6|3012.86|3012.86|0
1621858800000|2021-05-24 12:20:00|3012.7|3012.7|3012.36|3012.36|3012.7|3012.7|3011.71|3011.71|0
1621859100000|2021-05-24 12:25:00|3012.28|3012.28|3012.21|3012.21|3012.78|3012.78|3011.7|3011.7|0
1621859400000|2021-05-24 12:30:00|3012.26|3012.26|3013.76|3013.76|3013.86|3013.86|3011.21|3011.21|0
1621859700000|2021-05-24 12:35:00|3013.78|3013.78|3013.3|3013.3|3014.1|3014.1|3013.03|3013.03|0
1621860000000|2021-05-24 12:40:00|3013.13|3013.13|3013.35|3013.35|3013.56|3013.56|3012.34|3012.34|0
1621860300000|2021-05-24 12:45:00|3013.24|3013.24|3013.98|3013.98|3013.98|3013.98|3013.24|3013.24|0
1621860600000|2021-05-24 12:50:00|3013.93|3013.93|3015.21|3015.21|3015.46|3015.46|3013.75|3013.75|0
1621860900000|2021-05-24 12:55:00|3015.09|3015.09|3012.99|3012.99|3015.15|3015.15|3012.59|3012.59|0
1621861200000|2021-05-24 13:00:00|3013.1|3013.1|3014.2|3014.2|3014.94|3014.94|3012.83|3012.83|0
1621861500000|2021-05-24 13:05:00|3014.37|3014.37|3011.71|3011.71|3014.42|3014.42|3011.6|3011.6|0
1621861800000|2021-05-24 13:10:00|3011.77|3011.77|3012.01|3012.01|3012.01|3012.01|3010.2|3010.2|0
1621862100000|2021-05-24 13:15:00|3011.95|3011.95|3010.91|3010.91|3012.34|3012.34|3010.55|3010.55|0
1621862400000|2021-05-24 13:20:00|3010.92|3010.92|3012.93|3012.93|3014.77|3014.77|3010.84|3010.84|0
1621862700000|2021-05-24 13:25:00|3013.1|3013.1|3012.07|3012.07|3013.52|3013.52|3010.76|3010.76|0
1621863000000|2021-05-24 13:30:00|3012.12|3012.12|3008.86|3008.86|3012.35|3012.35|3005.29|3005.29|0
1621863300000|2021-05-24 13:35:00|3008.85|3008.85|3005.42|3005.42|3009.24|3009.24|3004.81|3004.81|0
1621863600000|2021-05-24 13:40:00|3005.36|3005.36|3010.51|3010.51|3012.73|3012.73|3003.03|3003.03|0
1621863900000|2021-05-24 13:45:00|3010.34|3010.34|3011.71|3011.71|3012.49|3012.49|3008.65|3008.65|0
1621864200000|2021-05-24 13:50:00|3011.54|3011.54|3013.46|3013.46|3014.85|3014.85|3010.46|3010.46|0
1621864500000|2021-05-24 13:55:00|3013.52|3013.52|3015.48|3015.48|3017.04|3017.04|3013.52|3013.52|0
1621864800000|2021-05-24 14:00:00|3015.49|3015.49|3016.93|3016.93|3018.98|3018.98|3015.13|3015.13|0
1621865100000|2021-05-24 14:05:00|3016.88|3016.88|3017.02|3017.02|3017.87|3017.87|3015.03|3015.03|0
1621865400000|2021-05-24 14:10:00|3017.14|3017.14|3016.31|3016.31|3017.16|3017.16|3015.54|3015.54|0
1621865700000|2021-05-24 14:15:00|3016.48|3016.48|3018.53|3018.53|3019.06|3019.06|3016.26|3016.26|0
1621866000000|2021-05-24 14:20:00|3019.36|3019.36|3017.32|3017.32|3019.63|3019.63|3017.15|3017.15|0
1621866300000|2021-05-24 14:25:00|3017.33|3017.33|3018.11|3018.11|3018.34|3018.34|3017.08|3017.08|0
1621866600000|2021-05-24 14:30:00|3018.19|3018.19|3019.22|3019.22|3019.22|3019.22|3017.69|3017.69|0
1621866900000|2021-05-24 14:35:00|3019.27|3019.27|3021.5|3021.5|3022.51|3022.51|3018.44|3018.44|0
1621867200000|2021-05-24 14:40:00|3021.44|3021.44|3020.78|3020.78|3022.33|3022.33|3020.32|3020.32|0
1621867500000|2021-05-24 14:45:00|3020.79|3020.79|3021.56|3021.56|3021.62|3021.62|3019.9|3019.9|0
1621867800000|2021-05-24 14:50:00|3021.82|3021.82|3023.1|3023.1|3023.78|3023.78|3021.82|3021.82|0
1621868100000|2021-05-24 14:55:00|3022.77|3022.77|3021.92|3021.92|3022.85|3022.85|3021.2|3021.2|0
1621868400000|2021-05-24 15:00:00|3021.86|3021.86|3023.95|3023.95|3026.07|3026.07|3021.86|3021.86|0
1621868700000|2021-05-24 15:05:00|3024.12|3024.12|3024.49|3024.49|3024.82|3024.82|3023.51|3023.51|0
1621869000000|2021-05-24 15:10:00|3024.53|3024.53|3026.12|3026.12|3026.12|3026.12|3023.47|3023.47|0
1621869300000|2021-05-24 15:15:00|3026.28|3026.28|3025.45|3025.45|3026.46|3026.46|3024.71|3024.71|0
1621869600000|2021-05-24 15:20:00|3025.33|3025.33|3029.99|3029.99|3030.05|3030.05|3025.25|3025.25|0
1621869900000|2021-05-24 15:25:00|3030.1|3030.1|3033.47|3033.47|3034.67|3034.67|3029.66|3029.66|0
1621926900000|2021-05-25 07:15:00|3036.66|3036.66|3037.42|3037.42|3038.82|3038.82|3035.26|3035.26|0
1621927200000|2021-05-25 07:20:00|3037.26|3037.26|3034.79|3034.79|3039.34|3039.34|3034.5|3034.5|0
1621927500000|2021-05-25 07:25:00|3034.81|3034.81|3031.42|3031.42|3034.81|3034.81|3029.42|3029.42|0
1621927800000|2021-05-25 07:30:00|3031.37|3031.37|3036.13|3036.13|3036.72|3036.72|3031.14|3031.14|0
1621928100000|2021-05-25 07:35:00|3036.01|3036.01|3038.22|3038.22|3038.9|3038.9|3035.26|3035.26|0
1621928400000|2021-05-25 07:40:00|3038.28|3038.28|3034.62|3034.62|3039|3039|3033.9|3033.9|0
1621928700000|2021-05-25 07:45:00|3034.79|3034.79|3034.12|3034.12|3036.01|3036.01|3033.83|3033.83|0
1621929000000|2021-05-25 07:50:00|3033.81|3033.81|3032.42|3032.42|3034.82|3034.82|3031.81|3031.81|0
1621929300000|2021-05-25 07:55:00|3032.26|3032.26|3030.85|3030.85|3032.87|3032.87|3030.67|3030.67|0
1621929600000|2021-05-25 08:00:00|3030.83|3030.83|3031.82|3031.82|3033.72|3033.72|3030.77|3030.77|0
1621929900000|2021-05-25 08:05:00|3031.78|3031.78|3035.88|3035.88|3036.21|3036.21|3031.38|3031.38|0
1621930200000|2021-05-25 08:10:00|3035.9|3035.9|3036.23|3036.23|3037.12|3037.12|3034.7|3034.7|0
1621930500000|2021-05-25 08:15:00|3036.29|3036.29|3034.19|3034.19|3038.36|3038.36|3034.13|3034.13|0
1621930800000|2021-05-25 08:20:00|3034.13|3034.13|3034.49|3034.49|3034.64|3034.64|3033.21|3033.21|0
1621931100000|2021-05-25 08:25:00|3034.41|3034.41|3034.61|3034.61|3035.92|3035.92|3033.68|3033.68|0
1621931400000|2021-05-25 08:30:00|3034.72|3034.72|3036.7|3036.7|3038.5|3038.5|3034.72|3034.72|0
1621931700000|2021-05-25 08:35:00|3036.58|3036.58|3037.52|3037.52|3037.76|3037.76|3035.75|3035.75|0
1621932000000|2021-05-25 08:40:00|3037.55|3037.55|3037.59|3037.59|3038.83|3038.83|3036.56|3036.56|0
1621932300000|2021-05-25 08:45:00|3037.92|3037.92|3039.11|3039.11|3039.16|3039.16|3037.48|3037.48|0
1621932600000|2021-05-25 08:50:00|3038.99|3038.99|3040.17|3040.17|3040.64|3040.64|3037.63|3037.63|0
1621932900000|2021-05-25 08:55:00|3040.28|3040.28|3041.38|3041.38|3042.1|3042.1|3040.28|3040.28|0
1621933200000|2021-05-25 09:00:00|3041.46|3041.46|3043.02|3043.02|3044.09|3044.09|3041.46|3041.46|0
1621933500000|2021-05-25 09:05:00|3042.86|3042.86|3039.62|3039.62|3043.22|3043.22|3039.56|3039.56|0
1621933800000|2021-05-25 09:10:00|3039.5|3039.5|3038.77|3038.77|3040.15|3040.15|3038.52|3038.52|0
1621934100000|2021-05-25 09:15:00|3038.72|3038.72|3038.08|3038.08|3038.92|3038.92|3037.69|3037.69|0
1621934400000|2021-05-25 09:20:00|3038.1|3038.1|3037.28|3037.28|3038.1|3038.1|3036.14|3036.14|0
1621934700000|2021-05-25 09:25:00|3037.62|3037.62|3036.62|3036.62|3037.92|3037.92|3036.62|3036.62|0
1621935000000|2021-05-25 09:30:00|3036.68|3036.68|3037.31|3037.31|3037.69|3037.69|3036.42|3036.42|0
1621935300000|2021-05-25 09:35:00|3037.43|3037.43|3036.66|3036.66|3037.76|3037.76|3035.74|3035.74|0
1621935600000|2021-05-25 09:40:00|3036.83|3036.83|3036.52|3036.52|3037.84|3037.84|3036.5|3036.5|0
1621935900000|2021-05-25 09:45:00|3036.58|3036.58|3036.51|3036.51|3036.92|3036.92|3035.93|3035.93|0
1621936200000|2021-05-25 09:50:00|3036.49|3036.49|3037.56|3037.56|3038.11|3038.11|3036.3|3036.3|0
1621936500000|2021-05-25 09:55:00|3037.44|3037.44|3038.95|3038.95|3040.31|3040.31|3037.33|3037.33|0
1621936800000|2021-05-25 10:00:00|3038.96|3038.96|3040.64|3040.64|3040.84|3040.84|3038.96|3038.96|0
1621937100000|2021-05-25 10:05:00|3040.7|3040.7|3042.73|3042.73|3043.07|3043.07|3040.66|3040.66|0
1621937400000|2021-05-25 10:10:00|3042.4|3042.4|3042.55|3042.55|3043.52|3043.52|3041.57|3041.57|0
1621937700000|2021-05-25 10:15:00|3042.38|3042.38|3043.35|3043.35|3043.35|3043.35|3041.26|3041.26|0
1621938000000|2021-05-25 10:20:00|3043.41|3043.41|3046.11|3046.11|3046.17|3046.17|3043.28|3043.28|0
1621938300000|2021-05-25 10:25:00|3046.15|3046.15|3044.96|3044.96|3046.15|3046.15|3044.57|3044.57|0
1621938600000|2021-05-25 10:30:00|3045.01|3045.01|3043.72|3043.72|3045.18|3045.18|3043.72|3043.72|0
1621938900000|2021-05-25 10:35:00|3043.7|3043.7|3044.67|3044.67|3044.95|3044.95|3043.29|3043.29|0
1621939200000|2021-05-25 10:40:00|3044.62|3044.62|3044.67|3044.67|3044.89|3044.89|3043.49|3043.49|0
1621939500000|2021-05-25 10:45:00|3044.73|3044.73|3044.16|3044.16|3044.95|3044.95|3043.41|3043.41|0
1621939800000|2021-05-25 10:50:00|3044.1|3044.1|3044.69|3044.69|3044.95|3044.95|3043.94|3043.94|0
1621940100000|2021-05-25 10:55:00|3044.72|3044.72|3042.19|3042.19|3046.13|3046.13|3042.19|3042.19|0
1621940400000|2021-05-25 11:00:00|3041.6|3041.6|3047.09|3047.09|3047.09|3047.09|3041.58|3041.58|0
1621940700000|2021-05-25 11:05:00|3047.2|3047.2|3049.27|3049.27|3049.82|3049.82|3047.2|3047.2|0
1621941000000|2021-05-25 11:10:00|3049.19|3049.19|3049.25|3049.25|3049.25|3049.25|3048.01|3048.01|0
1621941300000|2021-05-25 11:15:00|3048.92|3048.92|3052.62|3052.62|3052.84|3052.84|3048.79|3048.79|0
1621941600000|2021-05-25 11:20:00|3052.63|3052.63|3052.44|3052.44|3052.81|3052.81|3051.71|3051.71|0
1621941900000|2021-05-25 11:25:00|3051.78|3051.78|3050.58|3050.58|3052.46|3052.46|3049.6|3049.6|0
1621942200000|2021-05-25 11:30:00|3050.53|3050.53|3049.34|3049.34|3050.53|3050.53|3049.34|3049.34|0
1621942500000|2021-05-25 11:35:00|3049.29|3049.29|3049.29|3049.29|3049.82|3049.82|3048.78|3048.78|0
1621942800000|2021-05-25 11:40:00|3049.23|3049.23|3051.74|3051.74|3051.95|3051.95|3049.02|3049.02|0
1621943100000|2021-05-25 11:45:00|3051.83|3051.83|3052.79|3052.79|3052.92|3052.92|3051.46|3051.46|0
1621943400000|2021-05-25 11:50:00|3052.8|3052.8|3054.03|3054.03|3054.17|3054.17|3051.69|3051.69|0
1621943700000|2021-05-25 11:55:00|3053.97|3053.97|3053.86|3053.86|3054.86|3054.86|3053.41|3053.41|0
1621944000000|2021-05-25 12:00:00|3054.03|3054.03|3054.35|3054.35|3055.18|3055.18|3053.5|3053.5|0
1621944300000|2021-05-25 12:05:00|3054.32|3054.32|3056.87|3056.87|3056.87|3056.87|3054.31|3054.31|0
1621944600000|2021-05-25 12:10:00|3057.2|3057.2|3056.92|3056.92|3057.64|3057.64|3055.8|3055.8|0
1621944900000|2021-05-25 12:15:00|3056.94|3056.94|3057.1|3057.1|3057.94|3057.94|3056.82|3056.82|0
1621945200000|2021-05-25 12:20:00|3057.06|3057.06|3058.6|3058.6|3059.22|3059.22|3057|3057|0
1621945500000|2021-05-25 12:25:00|3058.49|3058.49|3059.78|3059.78|3059.78|3059.78|3056.88|3056.88|0
1621945800000|2021-05-25 12:30:00|3059.73|3059.73|3057.62|3057.62|3059.73|3059.73|3057.39|3057.39|0
1621946100000|2021-05-25 12:35:00|3057.56|3057.56|3057.34|3057.34|3058.9|3058.9|3056.99|3056.99|0
1621946400000|2021-05-25 12:40:00|3057.33|3057.33|3058.15|3058.15|3058.15|3058.15|3057.09|3057.09|0
1621946700000|2021-05-25 12:45:00|3058.32|3058.32|3055.73|3055.73|3058.54|3058.54|3055.3|3055.3|0
1621947000000|2021-05-25 12:50:00|3055.89|3055.89|3054.39|3054.39|3056.08|3056.08|3054.23|3054.23|0
1621947300000|2021-05-25 12:55:00|3054.51|3054.51|3056.48|3056.48|3057.24|3057.24|3053.9|3053.9|0
1621947600000|2021-05-25 13:00:00|3056.31|3056.31|3060.27|3060.27|3060.6|3060.6|3055.76|3055.76|0
1621947900000|2021-05-25 13:05:00|3060.44|3060.44|3055.49|3055.49|3060.93|3060.93|3055.35|3055.35|0
1621948200000|2021-05-25 13:10:00|3055.32|3055.32|3054.53|3054.53|3055.66|3055.66|3053.59|3053.59|0
1621948500000|2021-05-25 13:15:00|3054.47|3054.47|3054.48|3054.48|3054.48|3054.48|3052.75|3052.75|0
1621948800000|2021-05-25 13:20:00|3054.54|3054.54|3056.78|3056.78|3056.94|3056.94|3054.48|3054.48|0
1621949100000|2021-05-25 13:25:00|3056.94|3056.94|3056.18|3056.18|3056.95|3056.95|3055.24|3055.24|0
1621949400000|2021-05-25 13:30:00|3056.24|3056.24|3058.18|3058.18|3058.18|3058.18|3054.78|3054.78|0
1621949700000|2021-05-25 13:35:00|3058.35|3058.35|3063.48|3063.48|3064.81|3064.81|3058.35|3058.35|0
1621950000000|2021-05-25 13:40:00|3063.46|3063.46|3065.81|3065.81|3067.75|3067.75|3063.46|3063.46|0
1621950300000|2021-05-25 13:45:00|3065.7|3065.7|3062.64|3062.64|3067.25|3067.25|3062.04|3062.04|0
1621950600000|2021-05-25 13:50:00|3062.58|3062.58|3055.57|3055.57|3062.58|3062.58|3053|3053|0
1621950900000|2021-05-25 13:55:00|3055.66|3055.66|3058.25|3058.25|3058.58|3058.58|3055.41|3055.41|0
1621951200000|2021-05-25 14:00:00|3058.42|3058.42|3059.68|3059.68|3062.08|3062.08|3057.92|3057.92|0
1621951500000|2021-05-25 14:05:00|3059.9|3059.9|3059.86|3059.86|3060.59|3060.59|3057.29|3057.29|0
1621951800000|2021-05-25 14:10:00|3059.98|3059.98|3058.45|3058.45|3060.29|3060.29|3055.68|3055.68|0
1621952100000|2021-05-25 14:15:00|3058.51|3058.51|3061.1|3061.1|3061.14|3061.14|3058.43|3058.43|0
1621952400000|2021-05-25 14:20:00|3061.05|3061.05|3061.34|3061.34|3063.71|3063.71|3060.75|3060.75|0
1621952700000|2021-05-25 14:25:00|3061.18|3061.18|3063.96|3063.96|3064.32|3064.32|3061.18|3061.18|0
1621953000000|2021-05-25 14:30:00|3063.94|3063.94|3062.19|3062.19|3064.95|3064.95|3062.17|3062.17|0
1621953300000|2021-05-25 14:35:00|3062.25|3062.25|3063.2|3063.2|3063.2|3063.2|3059.57|3059.57|0
1621953600000|2021-05-25 14:40:00|3063.21|3063.21|3061.44|3061.44|3063.52|3063.52|3060.23|3060.23|0
1621953900000|2021-05-25 14:45:00|3061.6|3061.6|3059.86|3059.86|3062.68|3062.68|3059.56|3059.56|0
1621954200000|2021-05-25 14:50:00|3059.91|3059.91|3061.6|3061.6|3062.1|3062.1|3059.3|3059.3|0
1621954500000|2021-05-25 14:55:00|3061.27|3061.27|3061.81|3061.81|3062.25|3062.25|3060.91|3060.91|0
1621954800000|2021-05-25 15:00:00|3061.92|3061.92|3057|3057|3062.56|3062.56|3056.77|3056.77|0
1621955100000|2021-05-25 15:05:00|3057.07|3057.07|3057.6|3057.6|3057.91|3057.91|3055.09|3055.09|0
1621955400000|2021-05-25 15:10:00|3057.61|3057.61|3060.03|3060.03|3060.6|3060.6|3057.31|3057.31|0
1621955700000|2021-05-25 15:15:00|3059.97|3059.97|3055.43|3055.43|3060.61|3060.61|3055.43|3055.43|0
1621956000000|2021-05-25 15:20:00|3055.26|3055.26|3053.35|3053.35|3055.26|3055.26|3052.83|3052.83|0
1621956300000|2021-05-25 15:25:00|3053.33|3053.33|3053.74|3053.74|3053.74|3053.74|3050.34|3050.34|0
1622013300000|2021-05-26 07:15:00|3035.65|3035.65|3035.05|3035.05|3039.18|3039.18|3033.1|3033.1|0
1622013600000|2021-05-26 07:20:00|3035.16|3035.16|3033.87|3033.87|3035.21|3035.21|3029.54|3029.54|0
1622013900000|2021-05-26 07:25:00|3033.76|3033.76|3032.93|3032.93|3034.64|3034.64|3031.82|3031.82|0
1622014200000|2021-05-26 07:30:00|3033.21|3033.21|3033.25|3033.25|3036.61|3036.61|3032.13|3032.13|0
1622014500000|2021-05-26 07:35:00|3032.8|3032.8|3035.69|3035.69|3035.69|3035.69|3030.71|3030.71|0
1622014800000|2021-05-26 07:40:00|3036.03|3036.03|3036.08|3036.08|3039.83|3039.83|3035.17|3035.17|0
1622015100000|2021-05-26 07:45:00|3036.14|3036.14|3036.7|3036.7|3039.73|3039.73|3036.14|3036.14|0
1622015400000|2021-05-26 07:50:00|3036.87|3036.87|3033.85|3033.85|3036.87|3036.87|3030.89|3030.89|0
1622015700000|2021-05-26 07:55:00|3033.91|3033.91|3030.81|3030.81|3034.86|3034.86|3030.75|3030.75|0
1622016000000|2021-05-26 08:00:00|3030.92|3030.92|3030.58|3030.58|3033.82|3033.82|3029.8|3029.8|0
1622016300000|2021-05-26 08:05:00|3030.92|3030.92|3030.12|3030.12|3033.06|3033.06|3030.12|3030.12|0
1622016600000|2021-05-26 08:10:00|3030.1|3030.1|3030.2|3030.2|3030.2|3030.2|3026.42|3026.42|0
1622016900000|2021-05-26 08:15:00|3030.36|3030.36|3026.36|3026.36|3030.5|3030.5|3025.77|3025.77|0
1622017200000|2021-05-26 08:20:00|3026.37|3026.37|3027.87|3027.87|3028.72|3028.72|3025.59|3025.59|0
1622017500000|2021-05-26 08:25:00|3027.7|3027.7|3025.76|3025.76|3027.75|3027.75|3024.51|3024.51|0
1622017800000|2021-05-26 08:30:00|3025.82|3025.82|3022.34|3022.34|3026.96|3026.96|3021.88|3021.88|0
1622018100000|2021-05-26 08:35:00|3022.39|3022.39|3020.93|3020.93|3024.17|3024.17|3020.15|3020.15|0
1622018400000|2021-05-26 08:40:00|3020.99|3020.99|3020.65|3020.65|3022.65|3022.65|3019.19|3019.19|0
1622018700000|2021-05-26 08:45:00|3020.56|3020.56|3017.18|3017.18|3021.87|3021.87|3016.55|3016.55|0
1622019000000|2021-05-26 08:50:00|3016.85|3016.85|3014.58|3014.58|3016.91|3016.91|3012.85|3012.85|0
1622019300000|2021-05-26 08:55:00|3014.59|3014.59|3017.73|3017.73|3018.48|3018.48|3014.59|3014.59|0
1622019600000|2021-05-26 09:00:00|3017.74|3017.74|3019.29|3019.29|3021.12|3021.12|3017.5|3017.5|0
1622019900000|2021-05-26 09:05:00|3019.2|3019.2|3019.07|3019.07|3019.29|3019.29|3017.48|3017.48|0
1622020200000|2021-05-26 09:10:00|3019.29|3019.29|3018.9|3018.9|3020.5|3020.5|3018.68|3018.68|0
1622020500000|2021-05-26 09:15:00|3018.95|3018.95|3014.38|3014.38|3018.95|3018.95|3014.38|3014.38|0
1622020800000|2021-05-26 09:20:00|3014.33|3014.33|3019.74|3019.74|3020.47|3020.47|3013.54|3013.54|0
1622021100000|2021-05-26 09:25:00|3019.63|3019.63|3019.31|3019.31|3019.8|3019.8|3017.27|3017.27|0
1622021400000|2021-05-26 09:30:00|3019.2|3019.2|3018.87|3018.87|3020.61|3020.61|3018.49|3018.49|0
1622021700000|2021-05-26 09:35:00|3018.85|3018.85|3015.92|3015.92|3018.85|3018.85|3015.92|3015.92|0
1622022000000|2021-05-26 09:40:00|3015.9|3015.9|3014.45|3014.45|3016.29|3016.29|3013.47|3013.47|0
1622022300000|2021-05-26 09:45:00|3014.23|3014.23|3004.78|3004.78|3014.23|3014.23|3004.78|3004.78|0
1622022600000|2021-05-26 09:50:00|3004.76|3004.76|3003.24|3003.24|3006.86|3006.86|3003.22|3003.22|0
1622022900000|2021-05-26 09:55:00|3003.13|3003.13|3003.66|3003.66|3005.42|3005.42|3003.07|3003.07|0
1622023200000|2021-05-26 10:00:00|3003.6|3003.6|3004.31|3004.31|3004.31|3004.31|3001.71|3001.71|0
1622023500000|2021-05-26 10:05:00|3004.48|3004.48|3002.01|3002.01|3005.32|3005.32|3001.73|3001.73|0
1622023800000|2021-05-26 10:10:00|3002.07|3002.07|3001.89|3001.89|3003.22|3003.22|3001.77|3001.77|0
1622024100000|2021-05-26 10:15:00|3001.9|3001.9|3000.75|3000.75|3002.37|3002.37|2999.95|2999.95|0
1622024400000|2021-05-26 10:20:00|3000.73|3000.73|3000.14|3000.14|3001.36|3001.36|2999.19|2999.19|0
1622024700000|2021-05-26 10:25:00|3000.3|3000.3|2999.38|2999.38|3001.69|3001.69|2999.32|2999.32|0
1622025000000|2021-05-26 10:30:00|2999.46|2999.46|2997.86|2997.86|2999.54|2999.54|2997.78|2997.78|0
1622025300000|2021-05-26 10:35:00|2997.65|2997.65|2993.87|2993.87|2998.04|2998.04|2993.87|2993.87|0
1622025600000|2021-05-26 10:40:00|2993.79|2993.79|2992.85|2992.85|2993.84|2993.84|2992.68|2992.68|0
1622025900000|2021-05-26 10:45:00|2992.9|2992.9|2992.26|2992.26|2992.96|2992.96|2990.59|2990.59|0
1622026200000|2021-05-26 10:50:00|2992.37|2992.37|2992.3|2992.3|2993.41|2993.41|2991.41|2991.41|0
1622026500000|2021-05-26 10:55:00|2992.24|2992.24|2988.09|2988.09|2992.24|2992.24|2988.02|2988.02|0
1622026800000|2021-05-26 11:00:00|2988.15|2988.15|2989.68|2989.68|2990.94|2990.94|2987.22|2987.22|0
1622027100000|2021-05-26 11:05:00|2989.36|2989.36|2987.48|2987.48|2989.36|2989.36|2986.89|2986.89|0
1622027400000|2021-05-26 11:10:00|2987.54|2987.54|2988.53|2988.53|2988.53|2988.53|2986.36|2986.36|0
1622027700000|2021-05-26 11:15:00|2988.59|2988.59|2991|2991|2991|2991|2988.59|2988.59|0
1622028000000|2021-05-26 11:20:00|2990.99|2990.99|2991.69|2991.69|2991.69|2991.69|2989.72|2989.72|0
1622028300000|2021-05-26 11:25:00|2991.58|2991.58|2989.69|2989.69|2991.59|2991.59|2989.34|2989.34|0
1622028600000|2021-05-26 11:30:00|2989.74|2989.74|2988.09|2988.09|2990.15|2990.15|2987.89|2987.89|0
1622028900000|2021-05-26 11:35:00|2987.98|2987.98|2987.12|2987.12|2989.55|2989.55|2987.12|2987.12|0
1622029200000|2021-05-26 11:40:00|2987.29|2987.29|2984.89|2984.89|2987.29|2987.29|2984.85|2984.85|0
1622029500000|2021-05-26 11:45:00|2984.97|2984.97|2984.58|2984.58|2984.97|2984.97|2983.59|2983.59|0
1622029800000|2021-05-26 11:50:00|2984.41|2984.41|2982.78|2982.78|2984.62|2984.62|2982.78|2982.78|0
1622030100000|2021-05-26 11:55:00|2982.83|2982.83|2978.39|2978.39|2982.83|2982.83|2977.8|2977.8|0
1622030400000|2021-05-26 12:00:00|2978.28|2978.28|2979.93|2979.93|2981.05|2981.05|2977.93|2977.93|0
1622030700000|2021-05-26 12:05:00|2979.88|2979.88|2980.98|2980.98|2981.11|2981.11|2979.23|2979.23|0
1622031000000|2021-05-26 12:10:00|2981.09|2981.09|2983.56|2983.56|2985.84|2985.84|2980.75|2980.75|0
1622031300000|2021-05-26 12:15:00|2983.39|2983.39|2988.28|2988.28|2988.28|2988.28|2983.36|2983.36|0
1622031600000|2021-05-26 12:20:00|2988.45|2988.45|2988.2|2988.2|2989.79|2989.79|2987.57|2987.57|0
1622031900000|2021-05-26 12:25:00|2987.87|2987.87|2988.98|2988.98|2989.52|2989.52|2987.32|2987.32|0
1622032200000|2021-05-26 12:30:00|2988.65|2988.65|2989|2989|2989.5|2989.5|2988.35|2988.35|0
1622032500000|2021-05-26 12:35:00|2989.04|2989.04|2987.28|2987.28|2989.19|2989.19|2986.6|2986.6|0
1622032800000|2021-05-26 12:40:00|2987.27|2987.27|2987.74|2987.74|2989.04|2989.04|2986.72|2986.72|0
1622033100000|2021-05-26 12:45:00|2987.69|2987.69|2986.96|2986.96|2987.69|2987.69|2986.66|2986.66|0
1622033400000|2021-05-26 12:50:00|2987.02|2987.02|2986.31|2986.31|2988.52|2988.52|2986.31|2986.31|0
1622033700000|2021-05-26 12:55:00|2986.29|2986.29|2986.52|2986.52|2986.56|2986.56|2984.78|2984.78|0
1622034000000|2021-05-26 13:00:00|2986.69|2986.69|2987.11|2987.11|2988.59|2988.59|2986.13|2986.13|0
1622034300000|2021-05-26 13:05:00|2987|2987|2987.41|2987.41|2987.72|2987.72|2985.76|2985.76|0
1622034600000|2021-05-26 13:10:00|2987.47|2987.47|2988.74|2988.74|2988.88|2988.88|2987.2|2987.2|0
1622034900000|2021-05-26 13:15:00|2988.78|2988.78|2989.63|2989.63|2990.26|2990.26|2988.19|2988.19|0
1622035200000|2021-05-26 13:20:00|2989.71|2989.71|2989.8|2989.8|2991.37|2991.37|2988.98|2988.98|0
1622035500000|2021-05-26 13:25:00|2989.72|2989.72|2990.7|2990.7|2991.07|2991.07|2989.55|2989.55|0
1622035800000|2021-05-26 13:30:00|2990.74|2990.74|2995.58|2995.58|2997.87|2997.87|2990.74|2990.74|0
1622036100000|2021-05-26 13:35:00|2995.54|2995.54|2992.59|2992.59|2996.01|2996.01|2988.74|2988.74|0
1622036400000|2021-05-26 13:40:00|2992.65|2992.65|2991.29|2991.29|2993.43|2993.43|2989.26|2989.26|0
1622036700000|2021-05-26 13:45:00|2991.32|2991.32|2986.16|2986.16|2992.49|2992.49|2985.5|2985.5|0
1622037000000|2021-05-26 13:50:00|2985.78|2985.78|2994.42|2994.42|2994.42|2994.42|2984.82|2984.82|0
1622037300000|2021-05-26 13:55:00|2994.31|2994.31|2997.41|2997.41|2998.63|2998.63|2993.95|2993.95|0
1622037600000|2021-05-26 14:00:00|2997.91|2997.91|3006.87|3006.87|3006.87|3006.87|2997.74|2997.74|0
1622037900000|2021-05-26 14:05:00|3006.64|3006.64|3005.03|3005.03|3008.74|3008.74|3001.76|3001.76|0
1622038200000|2021-05-26 14:10:00|3005.14|3005.14|3009.59|3009.59|3009.79|3009.79|3005.13|3005.13|0
1622038500000|2021-05-26 14:15:00|3009.63|3009.63|3013.07|3013.07|3013.7|3013.7|3007.34|3007.34|0
1622038800000|2021-05-26 14:20:00|3012.86|3012.86|3010.42|3010.42|3013.78|3013.78|3010.37|3010.37|0
1622039100000|2021-05-26 14:25:00|3010.76|3010.76|3007.34|3007.34|3010.76|3010.76|3007.22|3007.22|0
1622039400000|2021-05-26 14:30:00|3007.36|3007.36|3008.85|3008.85|3009.97|3009.97|3007.36|3007.36|0
1622039700000|2021-05-26 14:35:00|3008.96|3008.96|3010.3|3010.3|3010.53|3010.53|3008.82|3008.82|0
1622040000000|2021-05-26 14:40:00|3010.39|3010.39|3006.82|3006.82|3013.12|3013.12|3006.82|3006.82|0
1622040300000|2021-05-26 14:45:00|3006.87|3006.87|3011.44|3011.44|3012.48|3012.48|3006.87|3006.87|0
1622040600000|2021-05-26 14:50:00|3011.45|3011.45|3010.19|3010.19|3011.84|3011.84|3008.79|3008.79|0
1622040900000|2021-05-26 14:55:00|3010.41|3010.41|3015.53|3015.53|3017.47|3017.47|3010.41|3010.41|0
1622041200000|2021-05-26 15:00:00|3015.7|3015.7|3014.84|3014.84|3018.19|3018.19|3014.62|3014.62|0
1622041500000|2021-05-26 15:05:00|3014.86|3014.86|3018.39|3018.39|3018.54|3018.54|3014.84|3014.84|0
1622041800000|2021-05-26 15:10:00|3018.5|3018.5|3017.73|3017.73|3020.1|3020.1|3017.42|3017.42|0
1622042100000|2021-05-26 15:15:00|3017.65|3017.65|3018.43|3018.43|3018.5|3018.5|3016.89|3016.89|0
1622042400000|2021-05-26 15:20:00|3018.49|3018.49|3017.44|3017.44|3019.04|3019.04|3016.27|3016.27|0
1622042700000|2021-05-26 15:25:00|3017.49|3017.49|3020.56|3020.56|3020.89|3020.89|3015.98|3015.98|0
1622099700000|2021-05-27 07:15:00|3033.5|3033.5|3031.28|3031.28|3036.55|3036.55|3029.77|3029.77|0
1622100000000|2021-05-27 07:20:00|3031.72|3031.72|3031.33|3031.33|3035.4|3035.4|3031.28|3031.28|0
1622100300000|2021-05-27 07:25:00|3031.59|3031.59|3031.97|3031.97|3033.63|3033.63|3030.51|3030.51|0
1622100600000|2021-05-27 07:30:00|3032.55|3032.55|3034.59|3034.59|3034.59|3034.59|3030.28|3030.28|0
1622100900000|2021-05-27 07:35:00|3034.76|3034.76|3031.95|3031.95|3036.54|3036.54|3031.69|3031.69|0
1622101200000|2021-05-27 07:40:00|3031.9|3031.9|3032.62|3032.62|3034.13|3034.13|3031.02|3031.02|0
1622101500000|2021-05-27 07:45:00|3032.29|3032.29|3033.56|3033.56|3034.6|3034.6|3031.34|3031.34|0
1622101800000|2021-05-27 07:50:00|3033.72|3033.72|3034.9|3034.9|3034.9|3034.9|3031.89|3031.89|0
1622102100000|2021-05-27 07:55:00|3034.81|3034.81|3035.94|3035.94|3038.2|3038.2|3034.79|3034.79|0
1622102400000|2021-05-27 08:00:00|3036.08|3036.08|3028.85|3028.85|3038.3|3038.3|3027.9|3027.9|0
1622102700000|2021-05-27 08:05:00|3028.79|3028.79|3029.06|3029.06|3030.96|3030.96|3027.64|3027.64|0
1622103000000|2021-05-27 08:10:00|3029.51|3029.51|3035.7|3035.7|3036.25|3036.25|3029.45|3029.45|0
1622103300000|2021-05-27 08:15:00|3035.92|3035.92|3030.76|3030.76|3036.33|3036.33|3029.14|3029.14|0
1622103600000|2021-05-27 08:20:00|3031.09|3031.09|3034.51|3034.51|3034.79|3034.79|3030.73|3030.73|0
1622103900000|2021-05-27 08:25:00|3034.35|3034.35|3035.32|3035.32|3036.18|3036.18|3033.24|3033.24|0
1622104200000|2021-05-27 08:30:00|3035.65|3035.65|3034.31|3034.31|3035.86|3035.86|3033.18|3033.18|0
1622104500000|2021-05-27 08:35:00|3034.25|3034.25|3031.1|3031.1|3034.25|3034.25|3030.33|3030.33|0
1622104800000|2021-05-27 08:40:00|3031.12|3031.12|3034.01|3034.01|3034.79|3034.79|3031.12|3031.12|0
1622105100000|2021-05-27 08:45:00|3034.12|3034.12|3033.59|3033.59|3034.45|3034.45|3030.9|3030.9|0
1622105400000|2021-05-27 08:50:00|3033.92|3033.92|3033.03|3033.03|3036.29|3036.29|3033.03|3033.03|0
1622105700000|2021-05-27 08:55:00|3032.74|3032.74|3035.15|3035.15|3035.91|3035.91|3030.75|3030.75|0
1622106000000|2021-05-27 09:00:00|3034.82|3034.82|3036.85|3036.85|3037.18|3037.18|3034.58|3034.58|0
1622106300000|2021-05-27 09:05:00|3036.68|3036.68|3041.09|3041.09|3041.09|3041.09|3035.32|3035.32|0
1622106600000|2021-05-27 09:10:00|3040.43|3040.43|3039.74|3039.74|3040.76|3040.76|3038.08|3038.08|0
1622106900000|2021-05-27 09:15:00|3039.8|3039.8|3038.73|3038.73|3040.87|3040.87|3038.35|3038.35|0
1622107200000|2021-05-27 09:20:00|3038.56|3038.56|3037.25|3037.25|3038.79|3038.79|3036.56|3036.56|0
1622107500000|2021-05-27 09:25:00|3036.92|3036.92|3034.89|3034.89|3037.03|3037.03|3034.46|3034.46|0
1622107800000|2021-05-27 09:30:00|3035.01|3035.01|3036.07|3036.07|3036.31|3036.31|3034.84|3034.84|0
1622108100000|2021-05-27 09:35:00|3036.01|3036.01|3037.86|3037.86|3038.28|3038.28|3036.01|3036.01|0
1622108400000|2021-05-27 09:40:00|3037.92|3037.92|3039.34|3039.34|3039.67|3039.67|3037.92|3037.92|0
1622108700000|2021-05-27 09:45:00|3038.84|3038.84|3038.44|3038.44|3039.55|3039.55|3038.35|3038.35|0
1622109000000|2021-05-27 09:50:00|3038.27|3038.27|3038.37|3038.37|3040.57|3040.57|3038.27|3038.27|0
1622109300000|2021-05-27 09:55:00|3038.2|3038.2|3035.7|3035.7|3038.2|3038.2|3035.7|3035.7|0
1622109600000|2021-05-27 10:00:00|3035.58|3035.58|3034.06|3034.06|3036.22|3036.22|3033.27|3033.27|0
1622109900000|2021-05-27 10:05:00|3034.4|3034.4|3035.21|3035.21|3035.88|3035.88|3034.4|3034.4|0
1622110200000|2021-05-27 10:10:00|3035.15|3035.15|3033.72|3033.72|3035.29|3035.29|3032.98|3032.98|0
1622110500000|2021-05-27 10:15:00|3033.61|3033.61|3028.48|3028.48|3033.7|3033.7|3027.18|3027.18|0
1622110800000|2021-05-27 10:20:00|3028.65|3028.65|3027.93|3027.93|3029.38|3029.38|3027.46|3027.46|0
1622111100000|2021-05-27 10:25:00|3027.98|3027.98|3028.46|3028.46|3029.37|3029.37|3027.04|3027.04|0
1622111400000|2021-05-27 10:30:00|3028.57|3028.57|3028.92|3028.92|3029.6|3029.6|3028.44|3028.44|0
1622111700000|2021-05-27 10:35:00|3028.98|3028.98|3028.99|3028.99|3029.32|3029.32|3027.96|3027.96|0
1622112000000|2021-05-27 10:40:00|3029|3029|3030.3|3030.3|3030.68|3030.68|3028.29|3028.29|0
1622112300000|2021-05-27 10:45:00|3030.42|3030.42|3029.79|3029.79|3031.47|3031.47|3029.68|3029.68|0
1622112600000|2021-05-27 10:50:00|3029.76|3029.76|3029.32|3029.32|3030.01|3030.01|3027.96|3027.96|0
1622112900000|2021-05-27 10:55:00|3028.98|3028.98|3029.43|3029.43|3031.73|3031.73|3028.37|3028.37|0
1622113200000|2021-05-27 11:00:00|3029.48|3029.48|3029.29|3029.29|3030.65|3030.65|3029.1|3029.1|0
1622113500000|2021-05-27 11:05:00|3029.21|3029.21|3028.97|3028.97|3030.03|3030.03|3028.82|3028.82|0
1622113800000|2021-05-27 11:10:00|3028.81|3028.81|3027.33|3027.33|3029.21|3029.21|3027.13|3027.13|0
1622114100000|2021-05-27 11:15:00|3027.39|3027.39|3029.68|3029.68|3030.32|3030.32|3027.35|3027.35|0
1622114400000|2021-05-27 11:20:00|3029.73|3029.73|3030.83|3030.83|3031.07|3031.07|3029.66|3029.66|0
1622114700000|2021-05-27 11:25:00|3030.89|3030.89|3032.95|3032.95|3032.95|3032.95|3030.6|3030.6|0
1622115000000|2021-05-27 11:30:00|3032.96|3032.96|3031.87|3031.87|3033.88|3033.88|3031.87|3031.87|0
1622115300000|2021-05-27 11:35:00|3031.85|3031.85|3031.15|3031.15|3032.56|3032.56|3030.44|3030.44|0
1622115600000|2021-05-27 11:40:00|3031.17|3031.17|3033.19|3033.19|3033.79|3033.79|3031.06|3031.06|0
1622115900000|2021-05-27 11:45:00|3033.36|3033.36|3036.44|3036.44|3036.68|3036.68|3033.36|3033.36|0
1622116200000|2021-05-27 11:50:00|3036.53|3036.53|3035.7|3035.7|3037.13|3037.13|3035.7|3035.7|0
1622116500000|2021-05-27 11:55:00|3035.45|3035.45|3036.5|3036.5|3036.6|3036.6|3035.11|3035.11|0
1622116800000|2021-05-27 12:00:00|3036.53|3036.53|3038.24|3038.24|3042.7|3042.7|3036.42|3036.42|0
1622117100000|2021-05-27 12:05:00|3038.18|3038.18|3037.8|3037.8|3038.66|3038.66|3037.02|3037.02|0
1622117400000|2021-05-27 12:10:00|3037.86|3037.86|3040.12|3040.12|3040.45|3040.45|3037.73|3037.73|0
1622117700000|2021-05-27 12:15:00|3040.45|3040.45|3042.09|3042.09|3042.17|3042.17|3039.8|3039.8|0
1622118000000|2021-05-27 12:20:00|3042.26|3042.26|3041.92|3041.92|3042.82|3042.82|3041.23|3041.23|0
1622118300000|2021-05-27 12:25:00|3042.09|3042.09|3042.65|3042.65|3043.06|3043.06|3042.09|3042.09|0
1622118600000|2021-05-27 12:30:00|3042.5|3042.5|3047.11|3047.11|3047.11|3047.11|3042.12|3042.12|0
1622118900000|2021-05-27 12:35:00|3047.28|3047.28|3045.35|3045.35|3047.61|3047.61|3044.15|3044.15|0
1622119200000|2021-05-27 12:40:00|3045.41|3045.41|3044.69|3044.69|3045.64|3045.64|3043.61|3043.61|0
1622119500000|2021-05-27 12:45:00|3044.63|3044.63|3045.47|3045.47|3046.45|3046.45|3044.63|3044.63|0
1622119800000|2021-05-27 12:50:00|3045.36|3045.36|3049.48|3049.48|3050.12|3050.12|3045.36|3045.36|0
1622120100000|2021-05-27 12:55:00|3049.59|3049.59|3053.76|3053.76|3053.76|3053.76|3049.59|3049.59|0
1622120400000|2021-05-27 13:00:00|3053.6|3053.6|3057.73|3057.73|3057.73|3057.73|3052.73|3052.73|0
1622120700000|2021-05-27 13:05:00|3057.79|3057.79|3056.46|3056.46|3058.24|3058.24|3056.46|3056.46|0
1622121000000|2021-05-27 13:10:00|3056.29|3056.29|3055.13|3055.13|3057.17|3057.17|3054.67|3054.67|0
1622121300000|2021-05-27 13:15:00|3055.3|3055.3|3059.78|3059.78|3060.18|3060.18|3055.28|3055.28|0
1622121600000|2021-05-27 13:20:00|3059.8|3059.8|3056.85|3056.85|3060.86|3060.86|3056.85|3056.85|0
1622121900000|2021-05-27 13:25:00|3057.03|3057.03|3058.61|3058.61|3058.61|3058.61|3056.38|3056.38|0
1622122200000|2021-05-27 13:30:00|3058.67|3058.67|3070.14|3070.14|3070.2|3070.2|3058.67|3058.67|0
1622122500000|2021-05-27 13:35:00|3070.97|3070.97|3071.65|3071.65|3072.67|3072.67|3065.95|3065.95|0
1622122800000|2021-05-27 13:40:00|3071.98|3071.98|3076.57|3076.57|3077.31|3077.31|3071.98|3071.98|0
1622123100000|2021-05-27 13:45:00|3076.8|3076.8|3079.11|3079.11|3079.55|3079.55|3074|3074|0
1622123400000|2021-05-27 13:50:00|3079.22|3079.22|3078.99|3078.99|3080.29|3080.29|3077.83|3077.83|0
1622123700000|2021-05-27 13:55:00|3078.94|3078.94|3077.96|3077.96|3079.35|3079.35|3076.47|3076.47|0
1622124000000|2021-05-27 14:00:00|3078.13|3078.13|3073.6|3073.6|3078.16|3078.16|3070.69|3070.69|0
1622124300000|2021-05-27 14:05:00|3073.77|3073.77|3069.75|3069.75|3075.1|3075.1|3068.14|3068.14|0
1622124600000|2021-05-27 14:10:00|3069.42|3069.42|3067.97|3067.97|3069.98|3069.98|3064.01|3064.01|0
1622124900000|2021-05-27 14:15:00|3068.13|3068.13|3066.01|3066.01|3069.19|3069.19|3065.79|3065.79|0
1622125200000|2021-05-27 14:20:00|3066.09|3066.09|3066.57|3066.57|3066.75|3066.75|3064.21|3064.21|0
1622125500000|2021-05-27 14:25:00|3066.68|3066.68|3068.51|3068.51|3069.67|3069.67|3066.23|3066.23|0
1622125800000|2021-05-27 14:30:00|3068.62|3068.62|3069.01|3069.01|3070.45|3070.45|3067.37|3067.37|0
1622126100000|2021-05-27 14:35:00|3068.9|3068.9|3066.21|3066.21|3070.46|3070.46|3066.21|3066.21|0
1622126400000|2021-05-27 14:40:00|3066.37|3066.37|3065.83|3065.83|3067.22|3067.22|3064.87|3064.87|0
1622126700000|2021-05-27 14:45:00|3065.94|3065.94|3066.87|3066.87|3067.61|3067.61|3064.97|3064.97|0
1622127000000|2021-05-27 14:50:00|3066.7|3066.7|3068.49|3068.49|3068.49|3068.49|3059.31|3059.31|0
1622127300000|2021-05-27 14:55:00|3068.54|3068.54|3069.3|3069.3|3070.01|3070.01|3068.17|3068.17|0
1622127600000|2021-05-27 15:00:00|3069.24|3069.24|3065.32|3065.32|3069.52|3069.52|3065.32|3065.32|0
1622127900000|2021-05-27 15:05:00|3065.43|3065.43|3067.6|3067.6|3068.39|3068.39|3065.43|3065.43|0
1622128200000|2021-05-27 15:10:00|3067.61|3067.61|3067.52|3067.52|3067.62|3067.62|3064.86|3064.86|0
1622128500000|2021-05-27 15:15:00|3067.36|3067.36|3066.97|3066.97|3068.71|3068.71|3065.44|3065.44|0
1622128800000|2021-05-27 15:20:00|3067.03|3067.03|3071|3071|3071|3071|3066.89|3066.89|0
1622129100000|2021-05-27 15:25:00|3071.18|3071.18|3063.01|3063.01|3073.02|3073.02|3062.95|3062.95|0
1622186100000|2021-05-28 07:15:00|3111.38|3111.38|3117.34|3117.34|3119.06|3119.06|3109.93|3109.93|0
1622186400000|2021-05-28 07:20:00|3117.84|3117.84|3121.05|3121.05|3122.54|3122.54|3115.56|3115.56|0
1622186700000|2021-05-28 07:25:00|3120.8|3120.8|3117.06|3117.06|3120.8|3120.8|3116.38|3116.38|0
1622187000000|2021-05-28 07:30:00|3116.9|3116.9|3113.04|3113.04|3119.06|3119.06|3113.04|3113.04|0
1622187300000|2021-05-28 07:35:00|3112.87|3112.87|3110.42|3110.42|3112.87|3112.87|3108.42|3108.42|0
1622187600000|2021-05-28 07:40:00|3110.44|3110.44|3118.21|3118.21|3118.21|3118.21|3110.24|3110.24|0
1622187900000|2021-05-28 07:45:00|3118.71|3118.71|3116.13|3116.13|3119.56|3119.56|3115.42|3115.42|0
1622188200000|2021-05-28 07:50:00|3116.29|3116.29|3118.18|3118.18|3118.21|3118.21|3116.29|3116.29|0
1622188500000|2021-05-28 07:55:00|3118.24|3118.24|3117.13|3117.13|3119.21|3119.21|3113.44|3113.44|0
1622188800000|2021-05-28 08:00:00|3116.8|3116.8|3118.72|3118.72|3121.94|3121.94|3116.8|3116.8|0
1622189100000|2021-05-28 08:05:00|3118.61|3118.61|3118.78|3118.78|3121|3121|3118.03|3118.03|0
1622189400000|2021-05-28 08:10:00|3118.7|3118.7|3119.38|3119.38|3119.38|3119.38|3116.61|3116.61|0
1622189700000|2021-05-28 08:15:00|3119.55|3119.55|3118.28|3118.28|3120.6|3120.6|3115.69|3115.69|0
1622190000000|2021-05-28 08:20:00|3118.61|3118.61|3115.05|3115.05|3119.48|3119.48|3114.79|3114.79|0
1622190300000|2021-05-28 08:25:00|3115.07|3115.07|3116.86|3116.86|3117.91|3117.91|3113.5|3113.5|0
1622190600000|2021-05-28 08:30:00|3116.95|3116.95|3117.06|3117.06|3117.29|3117.29|3115.57|3115.57|0
1622190900000|2021-05-28 08:35:00|3117.18|3117.18|3121.24|3121.24|3121.41|3121.41|3117.18|3117.18|0
1622191200000|2021-05-28 08:40:00|3121.57|3121.57|3116.74|3116.74|3122.19|3122.19|3116.74|3116.74|0
1622191500000|2021-05-28 08:45:00|3116.69|3116.69|3118.83|3118.83|3119.67|3119.67|3113.99|3113.99|0
1622191800000|2021-05-28 08:50:00|3118.16|3118.16|3116.44|3116.44|3118.35|3118.35|3115.69|3115.69|0
1622192100000|2021-05-28 08:55:00|3116.27|3116.27|3118.75|3118.75|3120.19|3120.19|3114.8|3114.8|0
1622192400000|2021-05-28 09:00:00|3118.79|3118.79|3116.92|3116.92|3118.79|3118.79|3115|3115|0
1622192700000|2021-05-28 09:05:00|3116.94|3116.94|3114.64|3114.64|3116.94|3116.94|3112.69|3112.69|0
1622193000000|2021-05-28 09:10:00|3114.36|3114.36|3116.27|3116.27|3116.71|3116.71|3113.48|3113.48|0
1622193300000|2021-05-28 09:15:00|3116.16|3116.16|3113.11|3113.11|3116.16|3116.16|3112.41|3112.41|0
1622193600000|2021-05-28 09:20:00|3113.67|3113.67|3112.51|3112.51|3113.89|3113.89|3110.68|3110.68|0
1622193900000|2021-05-28 09:25:00|3112.45|3112.45|3114.21|3114.21|3116.19|3116.19|3112.08|3112.08|0
1622194200000|2021-05-28 09:30:00|3114.54|3114.54|3113.21|3113.21|3116|3116|3112.33|3112.33|0
1622194500000|2021-05-28 09:35:00|3112.07|3112.07|3109.73|3109.73|3112.07|3112.07|3109.55|3109.55|0
1622194800000|2021-05-28 09:40:00|3109.4|3109.4|3110.14|3110.14|3110.2|3110.2|3108.8|3108.8|0
1622195100000|2021-05-28 09:45:00|3110.47|3110.47|3107.29|3107.29|3112.32|3112.32|3107.29|3107.29|0
1622195400000|2021-05-28 09:50:00|3106.96|3106.96|3105.8|3105.8|3107.06|3107.06|3105.04|3105.04|0
1622195700000|2021-05-28 09:55:00|3105.64|3105.64|3106.5|3106.5|3107.37|3107.37|3105.55|3105.55|0
1622196000000|2021-05-28 10:00:00|3106.48|3106.48|3104.61|3104.61|3106.97|3106.97|3104.36|3104.36|0
1622196300000|2021-05-28 10:05:00|3104.55|3104.55|3101.14|3101.14|3104.56|3104.56|3101.14|3101.14|0
1622196600000|2021-05-28 10:10:00|3100.94|3100.94|3100.25|3100.25|3102.58|3102.58|3099.84|3099.84|0
1622196900000|2021-05-28 10:15:00|3100.42|3100.42|3101.51|3101.51|3101.75|3101.75|3100.25|3100.25|0
1622197200000|2021-05-28 10:20:00|3101.53|3101.53|3103.62|3103.62|3104.9|3104.9|3101.21|3101.21|0
1622197500000|2021-05-28 10:25:00|3103.63|3103.63|3103.41|3103.41|3104.83|3104.83|3102.82|3102.82|0
1622197800000|2021-05-28 10:30:00|3103.49|3103.49|3104.73|3104.73|3104.98|3104.98|3103.46|3103.46|0
1622198100000|2021-05-28 10:35:00|3104.81|3104.81|3108.09|3108.09|3108.09|3108.09|3104.7|3104.7|0
1622198400000|2021-05-28 10:40:00|3107.92|3107.92|3104.93|3104.93|3108.24|3108.24|3104.44|3104.44|0
1622198700000|2021-05-28 10:45:00|3104.95|3104.95|3105.13|3105.13|3105.25|3105.25|3103.96|3103.96|0
1622199000000|2021-05-28 10:50:00|3105.55|3105.55|3110.4|3110.4|3110.4|3110.4|3105.55|3105.55|0
1622199300000|2021-05-28 10:55:00|3110.51|3110.51|3112.74|3112.74|3113.24|3113.24|3110.03|3110.03|0
1622199600000|2021-05-28 11:00:00|3112.91|3112.91|3108.15|3108.15|3112.96|3112.96|3106.57|3106.57|0
1622199900000|2021-05-28 11:05:00|3108.09|3108.09|3106.65|3106.65|3109.16|3109.16|3106.26|3106.26|0
1622200200000|2021-05-28 11:10:00|3106.32|3106.32|3109.03|3109.03|3109.03|3109.03|3105.71|3105.71|0
1622200500000|2021-05-28 11:15:00|3109.11|3109.11|3109.03|3109.03|3110.93|3110.93|3108.95|3108.95|0
1622200800000|2021-05-28 11:20:00|3109.26|3109.26|3109.44|3109.44|3110.13|3110.13|3107.69|3107.69|0
1622201100000|2021-05-28 11:25:00|3109.5|3109.5|3110.85|3110.85|3111.49|3111.49|3109.5|3109.5|0
1622201400000|2021-05-28 11:30:00|3110.68|3110.68|3108.18|3108.18|3112.06|3112.06|3107.71|3107.71|0
1622201700000|2021-05-28 11:35:00|3107.85|3107.85|3107.43|3107.43|3108.15|3108.15|3105.67|3105.67|0
1622202000000|2021-05-28 11:40:00|3107.46|3107.46|3107.55|3107.55|3107.74|3107.74|3106.55|3106.55|0
1622202300000|2021-05-28 11:45:00|3107.38|3107.38|3108.4|3108.4|3108.71|3108.71|3107.15|3107.15|0
1622202600000|2021-05-28 11:50:00|3108.56|3108.56|3108.33|3108.33|3110.64|3110.64|3108.28|3108.28|0
1622202900000|2021-05-28 11:55:00|3108.39|3108.39|3112.5|3112.5|3112.5|3112.5|3107.55|3107.55|0
1622203200000|2021-05-28 12:00:00|3112.61|3112.61|3113.65|3113.65|3114|3114|3111.14|3111.14|0
1622203500000|2021-05-28 12:05:00|3113.67|3113.67|3112.46|3112.46|3114.81|3114.81|3111.49|3111.49|0
1622203800000|2021-05-28 12:10:00|3112.29|3112.29|3113.19|3113.19|3113.19|3113.19|3111.79|3111.79|0
1622204100000|2021-05-28 12:15:00|3113.03|3113.03|3112.5|3112.5|3114.14|3114.14|3112.36|3112.36|0
1622204400000|2021-05-28 12:20:00|3112.45|3112.45|3115.97|3115.97|3115.97|3115.97|3112.45|3112.45|0
1622204700000|2021-05-28 12:25:00|3115.8|3115.8|3115.18|3115.18|3116.05|3116.05|3114.66|3114.66|0
1622205000000|2021-05-28 12:30:00|3115.1|3115.1|3113.65|3113.65|3117.2|3117.2|3113.65|3113.65|0
1622205300000|2021-05-28 12:35:00|3113.54|3113.54|3114.48|3114.48|3114.54|3114.54|3112.21|3112.21|0
1622205600000|2021-05-28 12:40:00|3114.09|3114.09|3113.97|3113.97|3114.37|3114.37|3112.72|3112.72|0
1622205900000|2021-05-28 12:45:00|3113.95|3113.95|3110.79|3110.79|3114.25|3114.25|3110.62|3110.62|0
1622206200000|2021-05-28 12:50:00|3110.85|3110.85|3113.33|3113.33|3114.19|3114.19|3110.55|3110.55|0
1622206500000|2021-05-28 12:55:00|3113.39|3113.39|3115.04|3115.04|3116.53|3116.53|3113.39|3113.39|0
1622206800000|2021-05-28 13:00:00|3115.12|3115.12|3111.98|3111.98|3115.21|3115.21|3111.95|3111.95|0
1622207100000|2021-05-28 13:05:00|3111.92|3111.92|3109.9|3109.9|3111.99|3111.99|3109.65|3109.65|0
1622207400000|2021-05-28 13:10:00|3109.82|3109.82|3108.24|3108.24|3110.09|3110.09|3107.59|3107.59|0
1622207700000|2021-05-28 13:15:00|3108.27|3108.27|3111.3|3111.3|3111.33|3111.33|3108.17|3108.17|0
1622208000000|2021-05-28 13:20:00|3111.31|3111.31|3109.35|3109.35|3111.43|3111.43|3108.56|3108.56|0
1622208300000|2021-05-28 13:25:00|3109.23|3109.23|3106.72|3106.72|3109.28|3109.28|3106.56|3106.56|0
1622208600000|2021-05-28 13:30:00|3106.5|3106.5|3102.65|3102.65|3106.71|3106.71|3096.87|3096.87|0
1622208900000|2021-05-28 13:35:00|3102.98|3102.98|3100.61|3100.61|3103.34|3103.34|3096.94|3096.94|0
1622209200000|2021-05-28 13:40:00|3101.5|3101.5|3099.15|3099.15|3101.75|3101.75|3097.84|3097.84|0
1622209500000|2021-05-28 13:45:00|3099.31|3099.31|3101.97|3101.97|3103.9|3103.9|3099.23|3099.23|0
1622209800000|2021-05-28 13:50:00|3101.92|3101.92|3101.52|3101.52|3101.92|3101.92|3097.98|3097.98|0
1622210100000|2021-05-28 13:55:00|3101.63|3101.63|3101.64|3101.64|3103.95|3103.95|3100.08|3100.08|0
1622210400000|2021-05-28 14:00:00|3101.7|3101.7|3101.72|3101.72|3103.66|3103.66|3099.24|3099.24|0
1622210700000|2021-05-28 14:05:00|3102.22|3102.22|3096.7|3096.7|3102.31|3102.31|3095.69|3095.69|0
1622211000000|2021-05-28 14:10:00|3096.37|3096.37|3093.01|3093.01|3097.19|3097.19|3091.28|3091.28|0
1622211300000|2021-05-28 14:15:00|3093.07|3093.07|3091.41|3091.41|3094.24|3094.24|3091.02|3091.02|0
1622211600000|2021-05-28 14:20:00|3091.29|3091.29|3096.2|3096.2|3096.31|3096.31|3090.39|3090.39|0
1622211900000|2021-05-28 14:25:00|3096.14|3096.14|3095.27|3095.27|3097.44|3097.44|3094.29|3094.29|0
1622212200000|2021-05-28 14:30:00|3095.44|3095.44|3097.94|3097.94|3098.79|3098.79|3095.25|3095.25|0
1622212500000|2021-05-28 14:35:00|3097.95|3097.95|3098.91|3098.91|3099.14|3099.14|3096.94|3096.94|0
1622212800000|2021-05-28 14:40:00|3098.96|3098.96|3100.9|3100.9|3101.78|3101.78|3098.77|3098.77|0
1622213100000|2021-05-28 14:45:00|3100.92|3100.92|3100.5|3100.5|3102.4|3102.4|3099.36|3099.36|0
1622213400000|2021-05-28 14:50:00|3100.55|3100.55|3100.17|3100.17|3100.81|3100.81|3099.29|3099.29|0
1622213700000|2021-05-28 14:55:00|3100.23|3100.23|3098.47|3098.47|3100.72|3100.72|3097.73|3097.73|0
1622214000000|2021-05-28 15:00:00|3098.36|3098.36|3095.26|3095.26|3098.36|3098.36|3093.1|3093.1|0
1622214300000|2021-05-28 15:05:00|3095.4|3095.4|3098.16|3098.16|3098.85|3098.85|3095.4|3095.4|0
1622214600000|2021-05-28 15:10:00|3098.28|3098.28|3098.75|3098.75|3099.22|3099.22|3097.8|3097.8|0
1622214900000|2021-05-28 15:15:00|3098.64|3098.64|3098.78|3098.78|3100.41|3100.41|3098.28|3098.28|0
1622215200000|2021-05-28 15:20:00|3098.81|3098.81|3101.47|3101.47|3101.64|3101.64|3098.42|3098.42|0
1622215500000|2021-05-28 15:25:00|3101.41|3101.41|3101.18|3101.18|3102.39|3102.39|3097.28|3097.28|0
1622531700000|2021-06-01 07:15:00|3082.56|3082.56|3084.07|3084.07|3084.87|3084.87|3080.24|3080.24|0
1622532000000|2021-06-01 07:20:00|3084.4|3084.4|3084.25|3084.25|3088.97|3088.97|3084.02|3084.02|0
1622532300000|2021-06-01 07:25:00|3084.41|3084.41|3085.46|3085.46|3087.06|3087.06|3083.22|3083.22|0
1622532600000|2021-06-01 07:30:00|3085.68|3085.68|3092.31|3092.31|3093.36|3093.36|3085.68|3085.68|0
1622532900000|2021-06-01 07:35:00|3092.23|3092.23|3095.38|3095.38|3096.18|3096.18|3091.24|3091.24|0
1622533200000|2021-06-01 07:40:00|3095.43|3095.43|3095.99|3095.99|3098.37|3098.37|3094.87|3094.87|0
1622533500000|2021-06-01 07:45:00|3096.13|3096.13|3096.72|3096.72|3097.01|3097.01|3094.61|3094.61|0
1622533800000|2021-06-01 07:50:00|3096.71|3096.71|3097.78|3097.78|3098.59|3098.59|3095.94|3095.94|0
1622534100000|2021-06-01 07:55:00|3097.61|3097.61|3099.58|3099.58|3099.58|3099.58|3095.65|3095.65|0
1622534400000|2021-06-01 08:00:00|3099.8|3099.8|3099.9|3099.9|3104.49|3104.49|3099.09|3099.09|0
1622534700000|2021-06-01 08:05:00|3099.82|3099.82|3095.33|3095.33|3100.64|3100.64|3094.39|3094.39|0
1622535000000|2021-06-01 08:10:00|3095.42|3095.42|3094.25|3094.25|3097.65|3097.65|3093.88|3093.88|0
1622535300000|2021-06-01 08:15:00|3095.03|3095.03|3103.15|3103.15|3103.45|3103.45|3095.03|3095.03|0
1622535600000|2021-06-01 08:20:00|3103.26|3103.26|3101.99|3101.99|3104.59|3104.59|3099.92|3099.92|0
1622535900000|2021-06-01 08:25:00|3101.88|3101.88|3097.74|3097.74|3102.84|3102.84|3097.69|3097.69|0
1622536200000|2021-06-01 08:30:00|3097.91|3097.91|3093.72|3093.72|3099.39|3099.39|3090.71|3090.71|0
1622536500000|2021-06-01 08:35:00|3093.61|3093.61|3091.9|3091.9|3095.21|3095.21|3091.45|3091.45|0
1622536800000|2021-06-01 08:40:00|3091.73|3091.73|3090.31|3090.31|3093.66|3093.66|3090.22|3090.22|0
1622537100000|2021-06-01 08:45:00|3090.48|3090.48|3089.29|3089.29|3092.3|3092.3|3088.72|3088.72|0
1622537400000|2021-06-01 08:50:00|3089.17|3089.17|3087.14|3087.14|3089.17|3089.17|3086.74|3086.74|0
1622537700000|2021-06-01 08:55:00|3087.3|3087.3|3088.29|3088.29|3089.73|3089.73|3086.64|3086.64|0
1622538000000|2021-06-01 09:00:00|3088.4|3088.4|3085.12|3085.12|3088.4|3088.4|3084.93|3084.93|0
1622538300000|2021-06-01 09:05:00|3085.07|3085.07|3083.28|3083.28|3085.67|3085.67|3082.89|3082.89|0
1622538600000|2021-06-01 09:10:00|3083.22|3083.22|3082.99|3082.99|3084.66|3084.66|3082.24|3082.24|0
1622538900000|2021-06-01 09:15:00|3082.91|3082.91|3081.28|3081.28|3083.6|3083.6|3080.83|3080.83|0
1622539200000|2021-06-01 09:20:00|3081.44|3081.44|3081.8|3081.8|3082.88|3082.88|3079.16|3079.16|0
1622539500000|2021-06-01 09:25:00|3081.69|3081.69|3078.87|3078.87|3082.42|3082.42|3078.87|3078.87|0
1622539800000|2021-06-01 09:30:00|3078.92|3078.92|3080.83|3080.83|3082.8|3082.8|3078.92|3078.92|0
1622540100000|2021-06-01 09:35:00|3080.78|3080.78|3081.98|3081.98|3082.45|3082.45|3079.03|3079.03|0
1622540400000|2021-06-01 09:40:00|3081.92|3081.92|3081.23|3081.23|3082.03|3082.03|3077.96|3077.96|0
1622540700000|2021-06-01 09:45:00|3081.27|3081.27|3081.11|3081.11|3082.19|3082.19|3079.13|3079.13|0
1622541000000|2021-06-01 09:50:00|3080.99|3080.99|3078.01|3078.01|3081.46|3081.46|3077.8|3077.8|0
1622541300000|2021-06-01 09:55:00|3078.03|3078.03|3081.73|3081.73|3081.73|3081.73|3078.03|3078.03|0
1622541600000|2021-06-01 10:00:00|3081.95|3081.95|3082.28|3082.28|3082.95|3082.95|3079.96|3079.96|0
1622541900000|2021-06-01 10:05:00|3082.33|3082.33|3085.25|3085.25|3085.39|3085.39|3082.33|3082.33|0
1622542200000|2021-06-01 10:10:00|3085.31|3085.31|3081.18|3081.18|3085.67|3085.67|3081.18|3081.18|0
1622542500000|2021-06-01 10:15:00|3081.19|3081.19|3080.24|3080.24|3081.61|3081.61|3079.47|3079.47|0
1622542800000|2021-06-01 10:20:00|3080.13|3080.13|3075.71|3075.71|3080.13|3080.13|3074.69|3074.69|0
1622543100000|2021-06-01 10:25:00|3075.83|3075.83|3074.86|3074.86|3076.29|3076.29|3074.18|3074.18|0
1622543400000|2021-06-01 10:30:00|3074.78|3074.78|3075.08|3075.08|3076.75|3076.75|3070.91|3070.91|0
1622543700000|2021-06-01 10:35:00|3074.96|3074.96|3074.45|3074.45|3075.19|3075.19|3071.87|3071.87|0
1622544000000|2021-06-01 10:40:00|3074.11|3074.11|3073.49|3073.49|3074.85|3074.85|3073.33|3073.33|0
1622544300000|2021-06-01 10:45:00|3073.55|3073.55|3070.69|3070.69|3073.88|3073.88|3068.66|3068.66|0
1622544600000|2021-06-01 10:50:00|3070.7|3070.7|3067.19|3067.19|3070.94|3070.94|3066.89|3066.89|0
1622544900000|2021-06-01 10:55:00|3067.14|3067.14|3067.91|3067.91|3069.68|3069.68|3066.86|3066.86|0
1622545200000|2021-06-01 11:00:00|3068.08|3068.08|3067.72|3067.72|3070.82|3070.82|3067.61|3067.61|0
1622545500000|2021-06-01 11:05:00|3067.7|3067.7|3069.55|3069.55|3069.55|3069.55|3065.93|3065.93|0
1622545800000|2021-06-01 11:10:00|3069.88|3069.88|3067.62|3067.62|3069.88|3069.88|3066.19|3066.19|0
1622546100000|2021-06-01 11:15:00|3067.54|3067.54|3071.44|3071.44|3072.72|3072.72|3067.54|3067.54|0
1622546400000|2021-06-01 11:20:00|3070.95|3070.95|3070.63|3070.63|3071.77|3071.77|3069.73|3069.73|0
1622546700000|2021-06-01 11:25:00|3070.46|3070.46|3069.3|3069.3|3071.44|3071.44|3069.05|3069.05|0
1622547000000|2021-06-01 11:30:00|3069.25|3069.25|3068.23|3068.23|3069.25|3069.25|3067.19|3067.19|0
1622547300000|2021-06-01 11:35:00|3068.56|3068.56|3067.91|3067.91|3068.98|3068.98|3067.91|3067.91|0
1622547600000|2021-06-01 11:40:00|3068.02|3068.02|3067.33|3067.33|3068.02|3068.02|3066.66|3066.66|0
1622547900000|2021-06-01 11:45:00|3067.42|3067.42|3066.97|3066.97|3068.02|3068.02|3066.59|3066.59|0
1622548200000|2021-06-01 11:50:00|3066.88|3066.88|3070.36|3070.36|3070.36|3070.36|3066.83|3066.83|0
1622548500000|2021-06-01 11:55:00|3070.52|3070.52|3069.8|3069.8|3071.07|3071.07|3069.8|3069.8|0
1622548800000|2021-06-01 12:00:00|3069.68|3069.68|3071.3|3071.3|3071.52|3071.52|3068.75|3068.75|0
1622549100000|2021-06-01 12:05:00|3071.13|3071.13|3071.16|3071.16|3071.36|3071.36|3070.8|3070.8|0
1622549400000|2021-06-01 12:10:00|3070.99|3070.99|3069.77|3069.77|3071.37|3071.37|3069.76|3069.76|0
1622549700000|2021-06-01 12:15:00|3069.71|3069.71|3071.13|3071.13|3071.79|3071.79|3069.63|3069.63|0
1622550000000|2021-06-01 12:20:00|3071.46|3071.46|3073.11|3073.11|3073.11|3073.11|3071.02|3071.02|0
1622550300000|2021-06-01 12:25:00|3073.27|3073.27|3071.7|3071.7|3075.23|3075.23|3071.48|3071.48|0
1622550600000|2021-06-01 12:30:00|3071.87|3071.87|3073.25|3073.25|3074.05|3074.05|3071.76|3071.76|0
1622550900000|2021-06-01 12:35:00|3073.08|3073.08|3070.49|3070.49|3073.08|3073.08|3070.26|3070.26|0
1622551200000|2021-06-01 12:40:00|3070.66|3070.66|3069.19|3069.19|3070.8|3070.8|3068.68|3068.68|0
1622551500000|2021-06-01 12:45:00|3069.11|3069.11|3067.89|3067.89|3069.28|3069.28|3066.71|3066.71|0
1622551800000|2021-06-01 12:50:00|3067.56|3067.56|3067.02|3067.02|3067.91|3067.91|3066.66|3066.66|0
1622552100000|2021-06-01 12:55:00|3067.52|3067.52|3067.07|3067.07|3068.73|3068.73|3067.07|3067.07|0
1622552400000|2021-06-01 13:00:00|3067.01|3067.01|3066.04|3066.04|3068.71|3068.71|3066.04|3066.04|0
1622552700000|2021-06-01 13:05:00|3065.96|3065.96|3066.41|3066.41|3067.57|3067.57|3065.63|3065.63|0
1622553000000|2021-06-01 13:10:00|3066.52|3066.52|3066.73|3066.73|3068.54|3068.54|3066.42|3066.42|0
1622553300000|2021-06-01 13:15:00|3066.65|3066.65|3065.49|3065.49|3066.65|3066.65|3064.82|3064.82|0
1622553600000|2021-06-01 13:20:00|3065.2|3065.2|3064.14|3064.14|3065.67|3065.67|3064.02|3064.02|0
1622553900000|2021-06-01 13:25:00|3064.2|3064.2|3064.94|3064.94|3064.94|3064.94|3062.99|3062.99|0
1622554200000|2021-06-01 13:30:00|3065.06|3065.06|3073.62|3073.62|3074.18|3074.18|3065.06|3065.06|0
1622554500000|2021-06-01 13:35:00|3073.68|3073.68|3063.25|3063.25|3073.8|3073.8|3063.14|3063.14|0
1622554800000|2021-06-01 13:40:00|3063.23|3063.23|3065.24|3065.24|3067.46|3067.46|3062.08|3062.08|0
1622555100000|2021-06-01 13:45:00|3065.3|3065.3|3065.39|3065.39|3065.95|3065.95|3063.49|3063.49|0
1622555400000|2021-06-01 13:50:00|3065.45|3065.45|3069.47|3069.47|3070.36|3070.36|3065.28|3065.28|0
1622555700000|2021-06-01 13:55:00|3069.64|3069.64|3068.35|3068.35|3070.08|3070.08|3068.16|3068.16|0
1622556000000|2021-06-01 14:00:00|3068.43|3068.43|3072.41|3072.41|3076.29|3076.29|3066.51|3066.51|0
1622556300000|2021-06-01 14:05:00|3072.36|3072.36|3076.65|3076.65|3076.65|3076.65|3071.63|3071.63|0
1622556600000|2021-06-01 14:10:00|3076.59|3076.59|3075.97|3075.97|3076.59|3076.59|3073.94|3073.94|0
1622556900000|2021-06-01 14:15:00|3075.92|3075.92|3076.2|3076.2|3076.44|3076.44|3072.67|3072.67|0
1622557200000|2021-06-01 14:20:00|3076.14|3076.14|3076.91|3076.91|3077.49|3077.49|3075.05|3075.05|0
1622557500000|2021-06-01 14:25:00|3076.97|3076.97|3080.9|3080.9|3080.9|3080.9|3075.84|3075.84|0
1622557800000|2021-06-01 14:30:00|3080.73|3080.73|3083.41|3083.41|3083.41|3083.41|3080.21|3080.21|0
1622558100000|2021-06-01 14:35:00|3083.35|3083.35|3077.86|3077.86|3083.86|3083.86|3077.76|3077.76|0
1622558400000|2021-06-01 14:40:00|3077.75|3077.75|3080.12|3080.12|3081.49|3081.49|3077.23|3077.23|0
1622558700000|2021-06-01 14:45:00|3079.63|3079.63|3073.7|3073.7|3079.63|3079.63|3072.73|3072.73|0
1622559000000|2021-06-01 14:50:00|3073.58|3073.58|3077.55|3077.55|3077.55|3077.55|3072.57|3072.57|0
1622559300000|2021-06-01 14:55:00|3077.5|3077.5|3077.4|3077.4|3078.64|3078.64|3076.48|3076.48|0
1622559600000|2021-06-01 15:00:00|3077.31|3077.31|3078.63|3078.63|3078.85|3078.85|3077.26|3077.26|0
1622559900000|2021-06-01 15:05:00|3078.69|3078.69|3076.31|3076.31|3079.49|3079.49|3076.26|3076.26|0
1622560200000|2021-06-01 15:10:00|3076.22|3076.22|3075.02|3075.02|3076.42|3076.42|3074.86|3074.86|0
1622560500000|2021-06-01 15:15:00|3075.19|3075.19|3072.88|3072.88|3076.15|3076.15|3072.88|3072.88|0
1622560800000|2021-06-01 15:20:00|3072.97|3072.97|3070.01|3070.01|3074.51|3074.51|3069.95|3069.95|0
1622561100000|2021-06-01 15:25:00|3069.99|3069.99|3068.14|3068.14|3070.71|3070.71|3067.21|3067.21|0
1622618100000|2021-06-02 07:15:00|3082.21|3082.21|3072.5|3072.5|3082.21|3082.21|3072.33|3072.33|0
1622618400000|2021-06-02 07:20:00|3072.17|3072.17|3078.01|3078.01|3079.6|3079.6|3071.76|3071.76|0
1622618700000|2021-06-02 07:25:00|3077.31|3077.31|3070.04|3070.04|3077.31|3077.31|3069.23|3069.23|0
1622619000000|2021-06-02 07:30:00|3070|3070|3071.62|3071.62|3074.72|3074.72|3067.45|3067.45|0
1622619300000|2021-06-02 07:35:00|3071.37|3071.37|3075.71|3075.71|3076.65|3076.65|3070.53|3070.53|0
1622619600000|2021-06-02 07:40:00|3075.82|3075.82|3073.8|3073.8|3075.93|3075.93|3072.89|3072.89|0
1622619900000|2021-06-02 07:45:00|3073.85|3073.85|3073.8|3073.8|3073.96|3073.96|3070.39|3070.39|0
1622620200000|2021-06-02 07:50:00|3073.82|3073.82|3077.41|3077.41|3077.58|3077.58|3073.82|3073.82|0
1622620500000|2021-06-02 07:55:00|3077.33|3077.33|3072.65|3072.65|3077.51|3077.51|3072.65|3072.65|0
1622620800000|2021-06-02 08:00:00|3072.57|3072.57|3078.14|3078.14|3079.73|3079.73|3071.36|3071.36|0
1622621100000|2021-06-02 08:05:00|3078.47|3078.47|3076.69|3076.69|3078.73|3078.73|3076.07|3076.07|0
1622621400000|2021-06-02 08:10:00|3076.72|3076.72|3084.97|3084.97|3084.97|3084.97|3076.7|3076.7|0
1622621700000|2021-06-02 08:15:00|3085.46|3085.46|3088.73|3088.73|3090.28|3090.28|3085.01|3085.01|0
1622622000000|2021-06-02 08:20:00|3088.95|3088.95|3088.81|3088.81|3090.13|3090.13|3087.81|3087.81|0
1622622300000|2021-06-02 08:25:00|3089.14|3089.14|3085.81|3085.81|3089.15|3089.15|3085.81|3085.81|0
1622622600000|2021-06-02 08:30:00|3085.64|3085.64|3083.64|3083.64|3086.05|3086.05|3083.22|3083.22|0
1622622900000|2021-06-02 08:35:00|3083.56|3083.56|3083.32|3083.32|3083.56|3083.56|3080.56|3080.56|0
1622623200000|2021-06-02 08:40:00|3083.55|3083.55|3084.27|3084.27|3085.51|3085.51|3082.38|3082.38|0
1622623500000|2021-06-02 08:45:00|3084.25|3084.25|3081.65|3081.65|3084.25|3084.25|3080.77|3080.77|0
1622623800000|2021-06-02 08:50:00|3081.82|3081.82|3083.48|3083.48|3085.19|3085.19|3081.6|3081.6|0
1622624100000|2021-06-02 08:55:00|3083.51|3083.51|3080.65|3080.65|3083.51|3083.51|3077.19|3077.19|0
1622624400000|2021-06-02 09:00:00|3081.04|3081.04|3083.39|3083.39|3084.29|3084.29|3081.04|3081.04|0
1622624700000|2021-06-02 09:05:00|3083.56|3083.56|3085.46|3085.46|3087.56|3087.56|3083.56|3083.56|0
1622625000000|2021-06-02 09:10:00|3085.58|3085.58|3085.65|3085.65|3086.55|3086.55|3084.61|3084.61|0
1622625300000|2021-06-02 09:15:00|3085.48|3085.48|3085.7|3085.7|3085.86|3085.86|3084|3084|0
1622625600000|2021-06-02 09:20:00|3085.2|3085.2|3084.7|3084.7|3086.73|3086.73|3084.7|3084.7|0
1622625900000|2021-06-02 09:25:00|3084.53|3084.53|3084.11|3084.11|3084.53|3084.53|3082.49|3082.49|0
1622626200000|2021-06-02 09:30:00|3084.31|3084.31|3084.3|3084.3|3084.41|3084.41|3082.32|3082.32|0
1622626500000|2021-06-02 09:35:00|3084.33|3084.33|3085.11|3085.11|3085.76|3085.76|3084.33|3084.33|0
1622626800000|2021-06-02 09:40:00|3085.27|3085.27|3081.21|3081.21|3085.41|3085.41|3081.21|3081.21|0
1622627100000|2021-06-02 09:45:00|3081.13|3081.13|3083.42|3083.42|3083.42|3083.42|3079.87|3079.87|0
1622627400000|2021-06-02 09:50:00|3083.48|3083.48|3084.79|3084.79|3084.96|3084.96|3083.4|3083.4|0
1622627700000|2021-06-02 09:55:00|3084.77|3084.77|3083.06|3083.06|3084.77|3084.77|3082.22|3082.22|0
1622628000000|2021-06-02 10:00:00|3082.92|3082.92|3077.92|3077.92|3082.92|3082.92|3077.92|3077.92|0
1622628300000|2021-06-02 10:05:00|3077.59|3077.59|3076.32|3076.32|3080.06|3080.06|3076.18|3076.18|0
1622628600000|2021-06-02 10:10:00|3076.3|3076.3|3074.62|3074.62|3076.92|3076.92|3074.07|3074.07|0
1622628900000|2021-06-02 10:15:00|3074.79|3074.79|3074.42|3074.42|3076.64|3076.64|3073.09|3073.09|0
1622629200000|2021-06-02 10:20:00|3074.53|3074.53|3074.25|3074.25|3074.86|3074.86|3072.48|3072.48|0
1622629500000|2021-06-02 10:25:00|3074.41|3074.41|3078.63|3078.63|3079.46|3079.46|3074.41|3074.41|0
1622629800000|2021-06-02 10:30:00|3078.69|3078.69|3079.17|3079.17|3079.45|3079.45|3078.11|3078.11|0
1622630100000|2021-06-02 10:35:00|3079.34|3079.34|3078.59|3078.59|3079.38|3079.38|3078.34|3078.34|0
1622630400000|2021-06-02 10:40:00|3078.7|3078.7|3081.48|3081.48|3081.68|3081.68|3078.7|3078.7|0
1622630700000|2021-06-02 10:45:00|3081.15|3081.15|3082.95|3082.95|3083.95|3083.95|3080.66|3080.66|0
1622631000000|2021-06-02 10:50:00|3083.11|3083.11|3081.69|3081.69|3083.44|3083.44|3081.16|3081.16|0
1622631300000|2021-06-02 10:55:00|3081.58|3081.58|3083.55|3083.55|3083.6|3083.6|3081.58|3081.58|0
1622631600000|2021-06-02 11:00:00|3083.56|3083.56|3083.93|3083.93|3084.9|3084.9|3083.56|3083.56|0
1622631900000|2021-06-02 11:05:00|3084.2|3084.2|3083.68|3083.68|3085.29|3085.29|3082.91|3082.91|0
1622632200000|2021-06-02 11:10:00|3083.77|3083.77|3083.1|3083.1|3083.78|3083.78|3081.93|3081.93|0
1622632500000|2021-06-02 11:15:00|3083.32|3083.32|3080.83|3080.83|3083.38|3083.38|3080.81|3080.81|0
1622632800000|2021-06-02 11:20:00|3080.71|3080.71|3082.65|3082.65|3082.78|3082.78|3078.54|3078.54|0
1622633100000|2021-06-02 11:25:00|3082.98|3082.98|3083.17|3083.17|3083.91|3083.91|3082.51|3082.51|0
1622633400000|2021-06-02 11:30:00|3083.26|3083.26|3084.07|3084.07|3084.25|3084.25|3083.11|3083.11|0
1622633700000|2021-06-02 11:35:00|3084.57|3084.57|3084.33|3084.33|3085.58|3085.58|3083.68|3083.68|0
1622634000000|2021-06-02 11:40:00|3084.49|3084.49|3085.07|3085.07|3085.07|3085.07|3084.18|3084.18|0
1622634300000|2021-06-02 11:45:00|3085.01|3085.01|3085.7|3085.7|3086.9|3086.9|3085.01|3085.01|0
1622634600000|2021-06-02 11:50:00|3085.53|3085.53|3085.72|3085.72|3086.9|3086.9|3084.81|3084.81|0
1622634900000|2021-06-02 11:55:00|3085.55|3085.55|3088.03|3088.03|3088.03|3088.03|3085.36|3085.36|0
1622635200000|2021-06-02 12:00:00|3088.14|3088.14|3086.87|3086.87|3089.05|3089.05|3086.87|3086.87|0
1622635500000|2021-06-02 12:05:00|3086.78|3086.78|3086.84|3086.84|3088.8|3088.8|3086.51|3086.51|0
1622635800000|2021-06-02 12:10:00|3086.73|3086.73|3084.92|3084.92|3086.73|3086.73|3084.92|3084.92|0
1622636100000|2021-06-02 12:15:00|3084.81|3084.81|3086.49|3086.49|3087.9|3087.9|3084.81|3084.81|0
1622636400000|2021-06-02 12:20:00|3086.5|3086.5|3087.72|3087.72|3088.15|3088.15|3086.03|3086.03|0
1622636700000|2021-06-02 12:25:00|3087.8|3087.8|3086.6|3086.6|3089.26|3089.26|3086.49|3086.49|0
1622637000000|2021-06-02 12:30:00|3086.66|3086.66|3087.54|3087.54|3087.54|3087.54|3086.34|3086.34|0
1622637300000|2021-06-02 12:35:00|3087.38|3087.38|3087.3|3087.3|3087.38|3087.38|3084.95|3084.95|0
1622637600000|2021-06-02 12:40:00|3087.39|3087.39|3090|3090|3091.96|3091.96|3087.39|3087.39|0
1622637900000|2021-06-02 12:45:00|3089.92|3089.92|3091.22|3091.22|3091.22|3091.22|3088.65|3088.65|0
1622638200000|2021-06-02 12:50:00|3091.39|3091.39|3091.15|3091.15|3093.2|3093.2|3091.03|3091.03|0
1622638500000|2021-06-02 12:55:00|3090.98|3090.98|3089.09|3089.09|3091.1|3091.1|3089.09|3089.09|0
1622638800000|2021-06-02 13:00:00|3089.17|3089.17|3089.07|3089.07|3089.39|3089.39|3088.49|3088.49|0
1622639100000|2021-06-02 13:05:00|3089.18|3089.18|3088.39|3088.39|3089.18|3089.18|3087.49|3087.49|0
1622639400000|2021-06-02 13:10:00|3088.28|3088.28|3085.53|3085.53|3088.28|3088.28|3084.86|3084.86|0
1622639700000|2021-06-02 13:15:00|3085.86|3085.86|3084.12|3084.12|3085.96|3085.96|3084.01|3084.01|0
1622640000000|2021-06-02 13:20:00|3084.07|3084.07|3084.03|3084.03|3085.27|3085.27|3083.94|3083.94|0
1622640300000|2021-06-02 13:25:00|3084.15|3084.15|3085.45|3085.45|3085.52|3085.52|3084.15|3084.15|0
1622640600000|2021-06-02 13:30:00|3085.5|3085.5|3074.75|3074.75|3086.53|3086.53|3072.97|3072.97|0
1622640900000|2021-06-02 13:35:00|3074.64|3074.64|3074.11|3074.11|3076.82|3076.82|3072.69|3072.69|0
1622641200000|2021-06-02 13:40:00|3074.1|3074.1|3076.59|3076.59|3077.44|3077.44|3072.76|3072.76|0
1622641500000|2021-06-02 13:45:00|3076.67|3076.67|3078.86|3078.86|3078.88|3078.88|3074.52|3074.52|0
1622641800000|2021-06-02 13:50:00|3078.53|3078.53|3076.69|3076.69|3078.87|3078.87|3076.43|3076.43|0
1622642100000|2021-06-02 13:55:00|3076.63|3076.63|3077.36|3077.36|3078.55|3078.55|3075.7|3075.7|0
1622642400000|2021-06-02 14:00:00|3077.42|3077.42|3077.72|3077.72|3078.38|3078.38|3076.39|3076.39|0
1622642700000|2021-06-02 14:05:00|3077.74|3077.74|3077.79|3077.79|3078.52|3078.52|3075.17|3075.17|0
1622643000000|2021-06-02 14:10:00|3077.62|3077.62|3080.04|3080.04|3082.79|3082.79|3077.4|3077.4|0
1622643300000|2021-06-02 14:15:00|3079.71|3079.71|3081.76|3081.76|3082.59|3082.59|3077.39|3077.39|0
1622643600000|2021-06-02 14:20:00|3081.26|3081.26|3080.93|3080.93|3082.33|3082.33|3080.52|3080.52|0
1622643900000|2021-06-02 14:25:00|3081.26|3081.26|3082.72|3082.72|3084.28|3084.28|3080.87|3080.87|0
1622644200000|2021-06-02 14:30:00|3082.39|3082.39|3084.37|3084.37|3085.43|3085.43|3082.39|3082.39|0
1622644500000|2021-06-02 14:35:00|3084.04|3084.04|3086.47|3086.47|3086.64|3086.64|3082.28|3082.28|0
1622644800000|2021-06-02 14:40:00|3086.52|3086.52|3088.29|3088.29|3088.31|3088.31|3086|3086|0
1622645100000|2021-06-02 14:45:00|3088.45|3088.45|3088.31|3088.31|3088.59|3088.59|3086.83|3086.83|0
1622645400000|2021-06-02 14:50:00|3088.4|3088.4|3089.86|3089.86|3091.23|3091.23|3088.14|3088.14|0
1622645700000|2021-06-02 14:55:00|3089.53|3089.53|3092.12|3092.12|3092.47|3092.47|3089.41|3089.41|0
1622646000000|2021-06-02 15:00:00|3092.01|3092.01|3092.08|3092.08|3092.76|3092.76|3090.38|3090.38|0
1622646300000|2021-06-02 15:05:00|3092.24|3092.24|3092.72|3092.72|3093.35|3093.35|3091.22|3091.22|0
1622646600000|2021-06-02 15:10:00|3092.5|3092.5|3092.67|3092.67|3092.94|3092.94|3092|3092|0
1622646900000|2021-06-02 15:15:00|3092.64|3092.64|3092.98|3092.98|3093.54|3093.54|3092.25|3092.25|0
1622647200000|2021-06-02 15:20:00|3093.04|3093.04|3093.62|3093.62|3094.8|3094.8|3093.01|3093.01|0
1622647500000|2021-06-02 15:25:00|3093.56|3093.56|3092.5|3092.5|3094.27|3094.27|3090.56|3090.56|0
1622704500000|2021-06-03 07:15:00|3077.35|3077.35|3074.49|3074.49|3079.4|3079.4|3074.49|3074.49|0
1622704800000|2021-06-03 07:20:00|3074.4|3074.4|3065.29|3065.29|3074.57|3074.57|3065.29|3065.29|0
1622705100000|2021-06-03 07:25:00|3065.24|3065.24|3067.02|3067.02|3069.02|3069.02|3063.67|3063.67|0
1622705400000|2021-06-03 07:30:00|3066.85|3066.85|3065.52|3065.52|3067.25|3067.25|3065.42|3065.42|0
1622705700000|2021-06-03 07:35:00|3065.29|3065.29|3065.58|3065.58|3066.25|3066.25|3064.33|3064.33|0
1622706000000|2021-06-03 07:40:00|3065.13|3065.13|3060.24|3060.24|3065.13|3065.13|3060.24|3060.24|0
1622706300000|2021-06-03 07:45:00|3060.16|3060.16|3058.83|3058.83|3063.14|3063.14|3058.73|3058.73|0
1622706600000|2021-06-03 07:50:00|3058.33|3058.33|3057.53|3057.53|3059.58|3059.58|3057.53|3057.53|0
1622706900000|2021-06-03 07:55:00|3057.86|3057.86|3058.61|3058.61|3060.6|3060.6|3057.82|3057.82|0
1622707200000|2021-06-03 08:00:00|3058.94|3058.94|3062.67|3062.67|3063.97|3063.97|3058.94|3058.94|0
1622707500000|2021-06-03 08:05:00|3062.7|3062.7|3061.71|3061.71|3063.5|3063.5|3061.47|3061.47|0
1622707800000|2021-06-03 08:10:00|3061.73|3061.73|3059.47|3059.47|3061.74|3061.74|3058.41|3058.41|0
1622708100000|2021-06-03 08:15:00|3059.55|3059.55|3064.63|3064.63|3064.79|3064.79|3058.36|3058.36|0
1622708400000|2021-06-03 08:20:00|3064.96|3064.96|3065.34|3065.34|3066.14|3066.14|3064.96|3064.96|0
1622708700000|2021-06-03 08:25:00|3065.23|3065.23|3067.69|3067.69|3067.73|3067.73|3064.83|3064.83|0
1622709000000|2021-06-03 08:30:00|3067.63|3067.63|3068.49|3068.49|3069.27|3069.27|3065.2|3065.2|0
1622709300000|2021-06-03 08:35:00|3069.15|3069.15|3071.2|3071.2|3071.61|3071.61|3069.15|3069.15|0
1622709600000|2021-06-03 08:40:00|3071.36|3071.36|3070.36|3070.36|3071.53|3071.53|3069.73|3069.73|0
1622709900000|2021-06-03 08:45:00|3070.24|3070.24|3068.34|3068.34|3070.24|3070.24|3067.47|3067.47|0
1622710200000|2021-06-03 08:50:00|3068.4|3068.4|3069.83|3069.83|3071.09|3071.09|3068.4|3068.4|0
1622710500000|2021-06-03 08:55:00|3069.75|3069.75|3066.62|3066.62|3069.83|3069.83|3065.62|3065.62|0
1622710800000|2021-06-03 09:00:00|3066.79|3066.79|3069.7|3069.7|3069.87|3069.87|3066.79|3066.79|0
1622711100000|2021-06-03 09:05:00|3069.53|3069.53|3070.54|3070.54|3073.23|3073.23|3069.49|3069.49|0
1622711400000|2021-06-03 09:10:00|3070.21|3070.21|3070.86|3070.86|3071.23|3071.23|3068.88|3068.88|0
1622711700000|2021-06-03 09:15:00|3071.36|3071.36|3073.62|3073.62|3075.03|3075.03|3071.36|3071.36|0
1622712000000|2021-06-03 09:20:00|3073.67|3073.67|3077.24|3077.24|3077.29|3077.29|3073.6|3073.6|0
1622712300000|2021-06-03 09:25:00|3077.57|3077.57|3081.07|3081.07|3081.07|3081.07|3077.01|3077.01|0
1622712600000|2021-06-03 09:30:00|3081.01|3081.01|3078.91|3078.91|3081.1|3081.1|3078.91|3078.91|0
1622712900000|2021-06-03 09:35:00|3079.08|3079.08|3082.74|3082.74|3082.74|3082.74|3078.96|3078.96|0
1622713200000|2021-06-03 09:40:00|3082.68|3082.68|3084.35|3084.35|3086.89|3086.89|3082.4|3082.4|0
1622713500000|2021-06-03 09:45:00|3084.63|3084.63|3081.63|3081.63|3084.63|3084.63|3081.63|3081.63|0
1622713800000|2021-06-03 09:50:00|3081.8|3081.8|3080.35|3080.35|3082.22|3082.22|3080.09|3080.09|0
1622714100000|2021-06-03 09:55:00|3080.41|3080.41|3079.55|3079.55|3080.85|3080.85|3079.25|3079.25|0
1622714400000|2021-06-03 10:00:00|3079.64|3079.64|3077.65|3077.65|3080.39|3080.39|3077.25|3077.25|0
1622714700000|2021-06-03 10:05:00|3077.48|3077.48|3072.64|3072.64|3077.48|3077.48|3071.75|3071.75|0
1622715000000|2021-06-03 10:10:00|3072.56|3072.56|3074.15|3074.15|3074.65|3074.65|3071.5|3071.5|0
1622715300000|2021-06-03 10:15:00|3074.09|3074.09|3074.76|3074.76|3074.76|3074.76|3073.1|3073.1|0
1622715600000|2021-06-03 10:20:00|3074.87|3074.87|3073.16|3073.16|3075.18|3075.18|3073.16|3073.16|0
1622715900000|2021-06-03 10:25:00|3073.11|3073.11|3070.34|3070.34|3073.47|3073.47|3070.34|3070.34|0
1622716200000|2021-06-03 10:30:00|3070.23|3070.23|3068.55|3068.55|3071|3071|3068.31|3068.31|0
1622716500000|2021-06-03 10:35:00|3068.67|3068.67|3064.48|3064.48|3068.67|3068.67|3063.78|3063.78|0
1622716800000|2021-06-03 10:40:00|3064.42|3064.42|3063.69|3063.69|3066.64|3066.64|3063.41|3063.41|0
1622717100000|2021-06-03 10:45:00|3063.92|3063.92|3066.33|3066.33|3066.77|3066.77|3063.24|3063.24|0
1622717400000|2021-06-03 10:50:00|3066.16|3066.16|3066.42|3066.42|3066.76|3066.76|3064.57|3064.57|0
1622717700000|2021-06-03 10:55:00|3066.36|3066.36|3066.93|3066.93|3067.16|3067.16|3065.67|3065.67|0
1622718000000|2021-06-03 11:00:00|3066.99|3066.99|3064.48|3064.48|3068|3068|3064.48|3064.48|0
1622718300000|2021-06-03 11:05:00|3064.65|3064.65|3065.17|3065.17|3065.98|3065.98|3064.65|3064.65|0
1622718600000|2021-06-03 11:10:00|3065.34|3065.34|3068.16|3068.16|3068.49|3068.49|3065.33|3065.33|0
1622718900000|2021-06-03 11:15:00|3067.66|3067.66|3068.99|3068.99|3069.93|3069.93|3067.22|3067.22|0
1622719200000|2021-06-03 11:20:00|3069.02|3069.02|3069.11|3069.11|3069.43|3069.43|3066.81|3066.81|0
1622719500000|2021-06-03 11:25:00|3069.15|3069.15|3069.42|3069.42|3070.22|3070.22|3069.15|3069.15|0
1622719800000|2021-06-03 11:30:00|3068.75|3068.75|3067.29|3067.29|3068.75|3068.75|3067.04|3067.04|0
1622720100000|2021-06-03 11:35:00|3067.17|3067.17|3065.64|3065.64|3068.45|3068.45|3065.5|3065.5|0
1622720400000|2021-06-03 11:40:00|3065.92|3065.92|3065.89|3065.89|3066.05|3066.05|3064.17|3064.17|0
1622720700000|2021-06-03 11:45:00|3065.77|3065.77|3060.28|3060.28|3065.77|3065.77|3060.28|3060.28|0
1622721000000|2021-06-03 11:50:00|3059.95|3059.95|3058.27|3058.27|3059.95|3059.95|3057.19|3057.19|0
1622721300000|2021-06-03 11:55:00|3058.32|3058.32|3060.7|3060.7|3061.35|3061.35|3058.32|3058.32|0
1622721600000|2021-06-03 12:00:00|3060.68|3060.68|3056.8|3056.8|3060.68|3060.68|3054.96|3054.96|0
1622721900000|2021-06-03 12:05:00|3056.63|3056.63|3054.97|3054.97|3056.69|3056.69|3054.17|3054.17|0
1622722200000|2021-06-03 12:10:00|3054.79|3054.79|3054.92|3054.92|3055.18|3055.18|3053.81|3053.81|0
1622722500000|2021-06-03 12:15:00|3055.03|3055.03|3057.45|3057.45|3057.74|3057.74|3054.63|3054.63|0
1622722800000|2021-06-03 12:20:00|3057.46|3057.46|3058.43|3058.43|3058.8|3058.8|3056.84|3056.84|0
1622723100000|2021-06-03 12:25:00|3059.1|3059.1|3059.83|3059.83|3060.92|3060.92|3059.1|3059.1|0
1622723400000|2021-06-03 12:30:00|3059.66|3059.66|3059.65|3059.65|3061.21|3061.21|3059.55|3059.55|0
1622723700000|2021-06-03 12:35:00|3059.76|3059.76|3062.58|3062.58|3062.67|3062.67|3058.92|3058.92|0
1622724000000|2021-06-03 12:40:00|3062.53|3062.53|3065.75|3065.75|3065.87|3065.87|3062.53|3062.53|0
1622724300000|2021-06-03 12:45:00|3066.97|3066.97|3066.18|3066.18|3068.01|3068.01|3065.74|3065.74|0
1622724600000|2021-06-03 12:50:00|3066.26|3066.26|3064.41|3064.41|3066.32|3066.32|3064.41|3064.41|0
1622724900000|2021-06-03 12:55:00|3064.47|3064.47|3064.13|3064.13|3065.1|3065.1|3063.76|3063.76|0
1622725200000|2021-06-03 13:00:00|3064.18|3064.18|3066.71|3066.71|3066.71|3066.71|3063.65|3063.65|0
1622725500000|2021-06-03 13:05:00|3066.77|3066.77|3066.66|3066.66|3067.94|3067.94|3066.22|3066.22|0
1622725800000|2021-06-03 13:10:00|3066.82|3066.82|3068.72|3068.72|3069.14|3069.14|3066.71|3066.71|0
1622726100000|2021-06-03 13:15:00|3068.66|3068.66|3069.03|3069.03|3070.42|3070.42|3067.5|3067.5|0
1622726400000|2021-06-03 13:20:00|3068.98|3068.98|3070.53|3070.53|3071.05|3071.05|3068.98|3068.98|0
1622726700000|2021-06-03 13:25:00|3070.87|3070.87|3072.86|3072.86|3072.86|3072.86|3070.65|3070.65|0
1622727000000|2021-06-03 13:30:00|3072.97|3072.97|3075.21|3075.21|3076.17|3076.17|3071.37|3071.37|0
1622727300000|2021-06-03 13:35:00|3075.26|3075.26|3076.86|3076.86|3077.54|3077.54|3073.35|3073.35|0
1622727600000|2021-06-03 13:40:00|3076.97|3076.97|3075.88|3075.88|3079.92|3079.92|3074.54|3074.54|0
1622727900000|2021-06-03 13:45:00|3075.82|3075.82|3080.51|3080.51|3081.29|3081.29|3074.92|3074.92|0
1622728200000|2021-06-03 13:50:00|3080.45|3080.45|3081.46|3081.46|3082.54|3082.54|3079.24|3079.24|0
1622728500000|2021-06-03 13:55:00|3081.29|3081.29|3083.38|3083.38|3086.72|3086.72|3081.29|3081.29|0
1622728800000|2021-06-03 14:00:00|3083.24|3083.24|3083.08|3083.08|3085.9|3085.9|3082.77|3082.77|0
1622729100000|2021-06-03 14:05:00|3083.19|3083.19|3080.5|3080.5|3083.19|3083.19|3080.32|3080.32|0
1622729400000|2021-06-03 14:10:00|3080.33|3080.33|3077.29|3077.29|3080.51|3080.51|3077.29|3077.29|0
1622729700000|2021-06-03 14:15:00|3077.27|3077.27|3075.85|3075.85|3077.94|3077.94|3074.3|3074.3|0
1622730000000|2021-06-03 14:20:00|3076.08|3076.08|3075.13|3075.13|3076.35|3076.35|3074.25|3074.25|0
1622730300000|2021-06-03 14:25:00|3074.96|3074.96|3077.88|3077.88|3077.94|3077.94|3074.2|3074.2|0
1622730600000|2021-06-03 14:30:00|3077.82|3077.82|3080.83|3080.83|3081.66|3081.66|3077.74|3077.74|0
1622730900000|2021-06-03 14:35:00|3080.77|3080.77|3079.14|3079.14|3083.04|3083.04|3079.04|3079.04|0
1622731200000|2021-06-03 14:40:00|3079.2|3079.2|3077.97|3077.97|3079.73|3079.73|3077.85|3077.85|0
1622731500000|2021-06-03 14:45:00|3077.98|3077.98|3080.18|3080.18|3082.24|3082.24|3077.48|3077.48|0
1622731800000|2021-06-03 14:50:00|3080.51|3080.51|3080.29|3080.29|3081.46|3081.46|3079.84|3079.84|0
1622732100000|2021-06-03 14:55:00|3080.24|3080.24|3079.95|3079.95|3081.28|3081.28|3079.66|3079.66|0
1622732400000|2021-06-03 15:00:00|3079.83|3079.83|3076.73|3076.73|3080.13|3080.13|3076.11|3076.11|0
1622732700000|2021-06-03 15:05:00|3076.4|3076.4|3077.22|3077.22|3077.97|3077.97|3074.73|3074.73|0
1622733000000|2021-06-03 15:10:00|3077.25|3077.25|3077.5|3077.5|3078.03|3078.03|3076.44|3076.44|0
1622733300000|2021-06-03 15:15:00|3077.67|3077.67|3074.86|3074.86|3077.98|3077.98|3073.91|3073.91|0
1622733600000|2021-06-03 15:20:00|3074.78|3074.78|3078.14|3078.14|3078.57|3078.57|3074.61|3074.61|0
1622733900000|2021-06-03 15:25:00|3078.31|3078.31|3082.29|3082.29|3082.57|3082.57|3077.69|3077.69|0
1622790900000|2021-06-04 07:15:00|3059.49|3059.49|3057.35|3057.35|3062.75|3062.75|3056.37|3056.37|0
1622791200000|2021-06-04 07:20:00|3056.86|3056.86|3055.14|3055.14|3056.86|3056.86|3054.03|3054.03|0
1622791500000|2021-06-04 07:25:00|3055.31|3055.31|3056.39|3056.39|3056.84|3056.84|3053.56|3053.56|0
1622791800000|2021-06-04 07:30:00|3056.73|3056.73|3055.29|3055.29|3058.41|3058.41|3055.1|3055.1|0
1622792100000|2021-06-04 07:35:00|3055.28|3055.28|3053.97|3053.97|3055.48|3055.48|3053.84|3053.84|0
1622792400000|2021-06-04 07:40:00|3053.31|3053.31|3049.95|3049.95|3054.87|3054.87|3049.95|3049.95|0
1622792700000|2021-06-04 07:45:00|3049.9|3049.9|3050.19|3050.19|3051.64|3051.64|3049.09|3049.09|0
1622793000000|2021-06-04 07:50:00|3050.24|3050.24|3055.39|3055.39|3056.53|3056.53|3050.13|3050.13|0
1622793300000|2021-06-04 07:55:00|3055.41|3055.41|3055.34|3055.34|3057.13|3057.13|3055.02|3055.02|0
1622793600000|2021-06-04 08:00:00|3055.5|3055.5|3047.85|3047.85|3055.97|3055.97|3047.85|3047.85|0
1622793900000|2021-06-04 08:05:00|3047.93|3047.93|3049.8|3049.8|3051.32|3051.32|3047.93|3047.93|0
1622794200000|2021-06-04 08:10:00|3049.86|3049.86|3047.7|3047.7|3050.03|3050.03|3046.08|3046.08|0
1622794500000|2021-06-04 08:15:00|3048.03|3048.03|3051.78|3051.78|3051.78|3051.78|3047.67|3047.67|0
1622794800000|2021-06-04 08:20:00|3051.62|3051.62|3056.32|3056.32|3056.58|3056.58|3051.62|3051.62|0
1622795100000|2021-06-04 08:25:00|3055.82|3055.82|3051.68|3051.68|3055.82|3055.82|3051.31|3051.31|0
1622795400000|2021-06-04 08:30:00|3051.74|3051.74|3053.77|3053.77|3054.27|3054.27|3051.43|3051.43|0
1622795700000|2021-06-04 08:35:00|3053.6|3053.6|3054.27|3054.27|3054.96|3054.96|3053.49|3053.49|0
1622796000000|2021-06-04 08:40:00|3054.19|3054.19|3051|3051|3054.19|3054.19|3050.84|3050.84|0
1622796300000|2021-06-04 08:45:00|3050.61|3050.61|3050.69|3050.69|3052.22|3052.22|3049.73|3049.73|0
1622796600000|2021-06-04 08:50:00|3050.68|3050.68|3050.83|3050.83|3051.58|3051.58|3049.55|3049.55|0
1622796900000|2021-06-04 08:55:00|3050.85|3050.85|3050.35|3050.35|3051.15|3051.15|3050.19|3050.19|0
1622797200000|2021-06-04 09:00:00|3050.47|3050.47|3051.41|3051.41|3053.03|3053.03|3050.41|3050.41|0
1622797500000|2021-06-04 09:05:00|3051.49|3051.49|3062.58|3062.58|3063.02|3063.02|3051.45|3051.45|0
1622797800000|2021-06-04 09:10:00|3062.53|3062.53|3061.77|3061.77|3062.99|3062.99|3061.28|3061.28|0
1622798100000|2021-06-04 09:15:00|3061.6|3061.6|3057.02|3057.02|3061.6|3061.6|3057.02|3057.02|0
1622798400000|2021-06-04 09:20:00|3057.13|3057.13|3057.64|3057.64|3057.89|3057.89|3055.85|3055.85|0
1622798700000|2021-06-04 09:25:00|3057.81|3057.81|3059.99|3059.99|3059.99|3059.99|3057.55|3057.55|0
1622799000000|2021-06-04 09:30:00|3060.16|3060.16|3060.49|3060.49|3061.33|3061.33|3058.52|3058.52|0
1622799300000|2021-06-04 09:35:00|3060.55|3060.55|3059.48|3059.48|3061.37|3061.37|3058.09|3058.09|0
1622799600000|2021-06-04 09:40:00|3059.53|3059.53|3059.54|3059.54|3060.58|3060.58|3058.51|3058.51|0
1622799900000|2021-06-04 09:45:00|3059.37|3059.37|3059.77|3059.77|3060.01|3060.01|3058.57|3058.57|0
1622800200000|2021-06-04 09:50:00|3059.72|3059.72|3057.96|3057.96|3060.26|3060.26|3057.89|3057.89|0
1622800500000|2021-06-04 09:55:00|3057.63|3057.63|3057.41|3057.41|3057.63|3057.63|3055.68|3055.68|0
1622800800000|2021-06-04 10:00:00|3057.25|3057.25|3055.84|3055.84|3057.25|3057.25|3054.01|3054.01|0
1622801100000|2021-06-04 10:05:00|3055.56|3055.56|3054.6|3054.6|3055.85|3055.85|3054.44|3054.44|0
1622801400000|2021-06-04 10:10:00|3054.65|3054.65|3059.63|3059.63|3060.29|3060.29|3053.84|3053.84|0
1622801700000|2021-06-04 10:15:00|3059.57|3059.57|3057.73|3057.73|3059.57|3059.57|3055.79|3055.79|0
1622802000000|2021-06-04 10:20:00|3057.9|3057.9|3058.5|3058.5|3059.32|3059.32|3057.49|3057.49|0
1622802300000|2021-06-04 10:25:00|3058.66|3058.66|3059.45|3059.45|3059.45|3059.45|3058.08|3058.08|0
1622802600000|2021-06-04 10:30:00|3059.11|3059.11|3055.07|3055.07|3059.11|3059.11|3052.73|3052.73|0
1622802900000|2021-06-04 10:35:00|3055.24|3055.24|3056.25|3056.25|3056.3|3056.3|3054.74|3054.74|0
1622803200000|2021-06-04 10:40:00|3057.58|3057.58|3057.75|3057.75|3058.04|3058.04|3056.73|3056.73|0
1622803500000|2021-06-04 10:45:00|3057.83|3057.83|3060.2|3060.2|3060.65|3060.65|3057.83|3057.83|0
1622803800000|2021-06-04 10:50:00|3060.14|3060.14|3062.11|3062.11|3062.11|3062.11|3059.73|3059.73|0
1622804100000|2021-06-04 10:55:00|3062.27|3062.27|3062.57|3062.57|3063.05|3063.05|3061.02|3061.02|0
1622804400000|2021-06-04 11:00:00|3062.52|3062.52|3062.93|3062.93|3063.45|3063.45|3061.97|3061.97|0
1622804700000|2021-06-04 11:05:00|3063.05|3063.05|3064.67|3064.67|3065.27|3065.27|3063.05|3063.05|0
1622805000000|2021-06-04 11:10:00|3064.78|3064.78|3064.97|3064.97|3065.57|3065.57|3064.15|3064.15|0
1622805300000|2021-06-04 11:15:00|3064.96|3064.96|3066.2|3066.2|3067.26|3067.26|3064.96|3064.96|0
1622805600000|2021-06-04 11:20:00|3066.29|3066.29|3065.93|3065.93|3066.74|3066.74|3065.66|3065.66|0
1622805900000|2021-06-04 11:25:00|3066.1|3066.1|3066.23|3066.23|3067.21|3067.21|3066.1|3066.1|0
1622806200000|2021-06-04 11:30:00|3065.73|3065.73|3061.69|3061.69|3065.73|3065.73|3061.55|3061.55|0
1622806500000|2021-06-04 11:35:00|3061.75|3061.75|3062.99|3062.99|3063.57|3063.57|3061.63|3061.63|0
1622806800000|2021-06-04 11:40:00|3063.05|3063.05|3062.15|3062.15|3063.23|3063.23|3062.15|3062.15|0
1622807100000|2021-06-04 11:45:00|3061.98|3061.98|3061.33|3061.33|3062.28|3062.28|3061.22|3061.22|0
1622807400000|2021-06-04 11:50:00|3061.22|3061.22|3060.65|3060.65|3061.22|3061.22|3059.85|3059.85|0
1622807700000|2021-06-04 11:55:00|3060.79|3060.79|3059.98|3059.98|3060.97|3060.97|3059.98|3059.98|0
1622808000000|2021-06-04 12:00:00|3059.65|3059.65|3057.8|3057.8|3059.65|3059.65|3057.64|3057.64|0
1622808300000|2021-06-04 12:05:00|3057.75|3057.75|3055.16|3055.16|3057.75|3057.75|3055.16|3055.16|0
1622808600000|2021-06-04 12:10:00|3054.6|3054.6|3054.47|3054.47|3054.72|3054.72|3053.85|3053.85|0
1622808900000|2021-06-04 12:15:00|3054.58|3054.58|3053.95|3053.95|3056.31|3056.31|3053.95|3053.95|0
1622809200000|2021-06-04 12:20:00|3053.9|3053.9|3050.28|3050.28|3053.9|3053.9|3050.13|3050.13|0
1622809500000|2021-06-04 12:25:00|3050.34|3050.34|3051.36|3051.36|3051.36|3051.36|3049.65|3049.65|0
1622809800000|2021-06-04 12:30:00|3051.53|3051.53|3050.35|3050.35|3051.53|3051.53|3043.91|3043.91|0
1622810100000|2021-06-04 12:35:00|3050.46|3050.46|3050.91|3050.91|3053.26|3053.26|3049.45|3049.45|0
1622810400000|2021-06-04 12:40:00|3051.24|3051.24|3052.89|3052.89|3052.89|3052.89|3051.07|3051.07|0
1622810700000|2021-06-04 12:45:00|3052.84|3052.84|3051.84|3051.84|3054.6|3054.6|3051.74|3051.74|0
1622811000000|2021-06-04 12:50:00|3051.95|3051.95|3047.89|3047.89|3051.95|3051.95|3047.73|3047.73|0
1622811300000|2021-06-04 12:55:00|3048.11|3048.11|3050.78|3050.78|3050.83|3050.83|3048.11|3048.11|0
1622811600000|2021-06-04 13:00:00|3051.28|3051.28|3053.64|3053.64|3054.17|3054.17|3051.28|3051.28|0
1622811900000|2021-06-04 13:05:00|3053.47|3053.47|3051.6|3051.6|3053.47|3053.47|3051.49|3051.49|0
1622812200000|2021-06-04 13:10:00|3051.68|3051.68|3052.22|3052.22|3053.14|3053.14|3051.68|3051.68|0
1622812500000|2021-06-04 13:15:00|3052.2|3052.2|3049.59|3049.59|3052.75|3052.75|3049.31|3049.31|0
1622812800000|2021-06-04 13:20:00|3049.55|3049.55|3050.83|3050.83|3051.26|3051.26|3049.2|3049.2|0
1622813100000|2021-06-04 13:25:00|3051.22|3051.22|3049.86|3049.86|3051.39|3051.39|3049.47|3049.47|0
1622813400000|2021-06-04 13:30:00|3049.69|3049.69|3044.14|3044.14|3049.75|3049.75|3042.49|3042.49|0
1622813700000|2021-06-04 13:35:00|3044.25|3044.25|3042.68|3042.68|3045.73|3045.73|3041.98|3041.98|0
1622814000000|2021-06-04 13:40:00|3042.52|3042.52|3040.21|3040.21|3043.83|3043.83|3038.59|3038.59|0
1622814300000|2021-06-04 13:45:00|3040.25|3040.25|3034.83|3034.83|3040.46|3040.46|3034.83|3034.83|0
1622814600000|2021-06-04 13:50:00|3034.99|3034.99|3035.13|3035.13|3035.96|3035.96|3034.28|3034.28|0
1622814900000|2021-06-04 13:55:00|3035.18|3035.18|3034.83|3034.83|3035.95|3035.95|3033.95|3033.95|0
1622815200000|2021-06-04 14:00:00|3034.88|3034.88|3034.04|3034.04|3037.39|3037.39|3031.72|3031.72|0
1622815500000|2021-06-04 14:05:00|3034.2|3034.2|3033.75|3033.75|3035.9|3035.9|3033.75|3033.75|0
1622815800000|2021-06-04 14:10:00|3033.36|3033.36|3036.75|3036.75|3037.28|3037.28|3032.44|3032.44|0
1622816100000|2021-06-04 14:15:00|3036.7|3036.7|3034.56|3034.56|3036.7|3036.7|3033.87|3033.87|0
1622816400000|2021-06-04 14:20:00|3034.62|3034.62|3034.06|3034.06|3034.7|3034.7|3032.22|3032.22|0
1622816700000|2021-06-04 14:25:00|3034.08|3034.08|3033.02|3033.02|3034.08|3034.08|3031.94|3031.94|0
1622817000000|2021-06-04 14:30:00|3033.42|3033.42|3037.83|3037.83|3038.84|3038.84|3033.22|3033.22|0
1622817300000|2021-06-04 14:35:00|3037.84|3037.84|3035.64|3035.64|3038.59|3038.59|3035|3035|0
1622817600000|2021-06-04 14:40:00|3035.7|3035.7|3038.08|3038.08|3038.71|3038.71|3035.53|3035.53|0
1622817900000|2021-06-04 14:45:00|3038.14|3038.14|3042.67|3042.67|3043|3043|3036.68|3036.68|0
1622818200000|2021-06-04 14:50:00|3042.62|3042.62|3044|3044|3044.25|3044.25|3041.81|3041.81|0
1622818500000|2021-06-04 14:55:00|3044.17|3044.17|3046.05|3046.05|3047.08|3047.08|3043.73|3043.73|0
1622818800000|2021-06-04 15:00:00|3046.21|3046.21|3046.71|3046.71|3047.71|3047.71|3045.94|3045.94|0
1622819100000|2021-06-04 15:05:00|3046.65|3046.65|3044.69|3044.69|3046.65|3046.65|3043.82|3043.82|0
1622819400000|2021-06-04 15:10:00|3044.63|3044.63|3042.56|3042.56|3045.17|3045.17|3042.53|3042.53|0
1622819700000|2021-06-04 15:15:00|3042.55|3042.55|3044.22|3044.22|3044.69|3044.69|3042.55|3042.55|0
1622820000000|2021-06-04 15:20:00|3044.17|3044.17|3042.83|3042.83|3044.31|3044.31|3041.65|3041.65|0
1622820300000|2021-06-04 15:25:00|3042.88|3042.88|3040.98|3040.98|3043.24|3043.24|3039.22|3039.22|0
1623050100000|2021-06-07 07:15:00|3044.94|3044.94|3055.47|3055.47|3056.12|3056.12|3044.46|3044.46|0
1623050400000|2021-06-07 07:20:00|3055.52|3055.52|3066.6|3066.6|3066.6|3066.6|3055.52|3055.52|0
1623050700000|2021-06-07 07:25:00|3066.49|3066.49|3072.05|3072.05|3074.78|3074.78|3066|3066|0
1623051000000|2021-06-07 07:30:00|3071.97|3071.97|3073.25|3073.25|3074.73|3074.73|3071.09|3071.09|0
1623051300000|2021-06-07 07:35:00|3073.8|3073.8|3072.2|3072.2|3073.8|3073.8|3070.62|3070.62|0
1623051600000|2021-06-07 07:40:00|3071.7|3071.7|3071.59|3071.59|3072.49|3072.49|3068.7|3068.7|0
1623051900000|2021-06-07 07:45:00|3071.42|3071.42|3070.14|3070.14|3072.69|3072.69|3069|3069|0
1623052200000|2021-06-07 07:50:00|3070.42|3070.42|3069.12|3069.12|3070.81|3070.81|3068.01|3068.01|0
1623052500000|2021-06-07 07:55:00|3068.95|3068.95|3068.3|3068.3|3069.23|3069.23|3064.95|3064.95|0
1623052800000|2021-06-07 08:00:00|3068.64|3068.64|3069.23|3069.23|3069.88|3069.88|3067.59|3067.59|0
1623053100000|2021-06-07 08:05:00|3068.94|3068.94|3074.96|3074.96|3074.96|3074.96|3067.32|3067.32|0
1623053400000|2021-06-07 08:10:00|3074.9|3074.9|3077.08|3077.08|3079.69|3079.69|3074.71|3074.71|0
1623053700000|2021-06-07 08:15:00|3077.17|3077.17|3076.85|3076.85|3079.28|3079.28|3076.68|3076.68|0
1623054000000|2021-06-07 08:20:00|3076.93|3076.93|3077.83|3077.83|3078.14|3078.14|3075.52|3075.52|0
1623054300000|2021-06-07 08:25:00|3077.75|3077.75|3077.09|3077.09|3079.66|3079.66|3076.73|3076.73|0
1623054600000|2021-06-07 08:30:00|3076.92|3076.92|3077.56|3077.56|3078.19|3078.19|3075.85|3075.85|0
1623054900000|2021-06-07 08:35:00|3077.62|3077.62|3074.04|3074.04|3077.76|3077.76|3073.24|3073.24|0
1623055200000|2021-06-07 08:40:00|3073.87|3073.87|3077.06|3077.06|3077.79|3077.79|3073.59|3073.59|0
1623055500000|2021-06-07 08:45:00|3077|3077|3076.08|3076.08|3077.61|3077.61|3075.69|3075.69|0
1623055800000|2021-06-07 08:50:00|3076.03|3076.03|3075.02|3075.02|3076.03|3076.03|3074.32|3074.32|0
1623056100000|2021-06-07 08:55:00|3074.9|3074.9|3077.66|3077.66|3077.9|3077.9|3074.9|3074.9|0
1623056400000|2021-06-07 09:00:00|3077.74|3077.74|3077.58|3077.58|3078.7|3078.7|3076.7|3076.7|0
1623056700000|2021-06-07 09:05:00|3077.74|3077.74|3073.37|3073.37|3078.25|3078.25|3073.37|3073.37|0
1623057000000|2021-06-07 09:10:00|3073.14|3073.14|3071.86|3071.86|3073.14|3073.14|3070.5|3070.5|0
1623057300000|2021-06-07 09:15:00|3071.95|3071.95|3070.52|3070.52|3072.35|3072.35|3070.52|3070.52|0
1623057600000|2021-06-07 09:20:00|3070.58|3070.58|3070.14|3070.14|3070.64|3070.64|3069.45|3069.45|0
1623057900000|2021-06-07 09:25:00|3070.09|3070.09|3067.07|3067.07|3070.09|3070.09|3067.01|3067.01|0
1623058200000|2021-06-07 09:30:00|3066.99|3066.99|3066.27|3066.27|3067.65|3067.65|3066.04|3066.04|0
1623058500000|2021-06-07 09:35:00|3066.22|3066.22|3066.26|3066.26|3066.41|3066.41|3065.55|3065.55|0
1623058800000|2021-06-07 09:40:00|3066.28|3066.28|3066.95|3066.95|3067.06|3067.06|3065.92|3065.92|0
1623059100000|2021-06-07 09:45:00|3067.01|3067.01|3067.3|3067.3|3067.82|3067.82|3065.69|3065.69|0
1623059400000|2021-06-07 09:50:00|3067.64|3067.64|3066.16|3066.16|3068.01|3068.01|3065.99|3065.99|0
1623059700000|2021-06-07 09:55:00|3066.1|3066.1|3065.51|3065.51|3066.46|3066.46|3064.73|3064.73|0
1623060000000|2021-06-07 10:00:00|3065.18|3065.18|3064.92|3064.92|3065.58|3065.58|3063.49|3063.49|0
1623060300000|2021-06-07 10:05:00|3065.41|3065.41|3067.1|3067.1|3067.1|3067.1|3065|3065|0
1623060600000|2021-06-07 10:10:00|3067.08|3067.08|3067.86|3067.86|3069.04|3069.04|3067.08|3067.08|0
1623060900000|2021-06-07 10:15:00|3067.69|3067.69|3067.42|3067.42|3067.91|3067.91|3066.44|3066.44|0
1623061200000|2021-06-07 10:20:00|3067.09|3067.09|3067.57|3067.57|3067.9|3067.9|3066.82|3066.82|0
1623061500000|2021-06-07 10:25:00|3067.61|3067.61|3067.69|3067.69|3068.78|3068.78|3067.24|3067.24|0
1623061800000|2021-06-07 10:30:00|3067.61|3067.61|3068.79|3068.79|3068.79|3068.79|3066.78|3066.78|0
1623062100000|2021-06-07 10:35:00|3068.85|3068.85|3071.4|3071.4|3072.85|3072.85|3068.85|3068.85|0
1623062400000|2021-06-07 10:40:00|3071.34|3071.34|3069.69|3069.69|3071.58|3071.58|3069.69|3069.69|0
1623062700000|2021-06-07 10:45:00|3069.7|3069.7|3070.34|3070.34|3070.45|3070.45|3069.38|3069.38|0
1623063000000|2021-06-07 10:50:00|3070.4|3070.4|3071.64|3071.64|3072.02|3072.02|3069.96|3069.96|0
1623063300000|2021-06-07 10:55:00|3071.69|3071.69|3071.03|3071.03|3071.69|3071.69|3070.45|3070.45|0
1623063600000|2021-06-07 11:00:00|3071.2|3071.2|3070.38|3070.38|3072.42|3072.42|3070.38|3070.38|0
1623063900000|2021-06-07 11:05:00|3070.44|3070.44|3070.43|3070.43|3071.67|3071.67|3070.17|3070.17|0
1623064200000|2021-06-07 11:10:00|3070.37|3070.37|3071.99|3071.99|3071.99|3071.99|3070|3070|0
1623064500000|2021-06-07 11:15:00|3072.04|3072.04|3072.01|3072.01|3073.73|3073.73|3071.96|3071.96|0
1623064800000|2021-06-07 11:20:00|3072.07|3072.07|3072.49|3072.49|3073.07|3073.07|3071.48|3071.48|0
1623065100000|2021-06-07 11:25:00|3072.55|3072.55|3070.97|3070.97|3072.85|3072.85|3070.7|3070.7|0
1623065400000|2021-06-07 11:30:00|3071.03|3071.03|3069.39|3069.39|3071.09|3071.09|3069.39|3069.39|0
1623065700000|2021-06-07 11:35:00|3069.48|3069.48|3069.32|3069.32|3070.08|3070.08|3069.25|3069.25|0
1623066000000|2021-06-07 11:40:00|3069.31|3069.31|3071.48|3071.48|3072.3|3072.3|3069.04|3069.04|0
1623066300000|2021-06-07 11:45:00|3071.5|3071.5|3072.32|3072.32|3072.8|3072.8|3071.14|3071.14|0
1623066600000|2021-06-07 11:50:00|3072.43|3072.43|3071.28|3071.28|3072.62|3072.62|3071.13|3071.13|0
1623066900000|2021-06-07 11:55:00|3071.26|3071.26|3069.9|3069.9|3071.26|3071.26|3069.9|3069.9|0
1623067200000|2021-06-07 12:00:00|3070.23|3070.23|3069.74|3069.74|3071.4|3071.4|3069.52|3069.52|0
1623067500000|2021-06-07 12:05:00|3069.8|3069.8|3069.72|3069.72|3070.74|3070.74|3069.6|3069.6|0
1623067800000|2021-06-07 12:10:00|3069.66|3069.66|3067.58|3067.58|3070.32|3070.32|3067.49|3067.49|0
1623068100000|2021-06-07 12:15:00|3067.86|3067.86|3069.75|3069.75|3069.75|3069.75|3067.86|3067.86|0
1623068400000|2021-06-07 12:20:00|3069.58|3069.58|3069.15|3069.15|3069.59|3069.59|3068.64|3068.64|0
1623068700000|2021-06-07 12:25:00|3069.1|3069.1|3067.92|3067.92|3069.38|3069.38|3067.92|3067.92|0
1623069000000|2021-06-07 12:30:00|3067.75|3067.75|3067.75|3067.75|3068.41|3068.41|3067.5|3067.5|0
1623069300000|2021-06-07 12:35:00|3067.81|3067.81|3067.91|3067.91|3068.56|3068.56|3066.87|3066.87|0
1623069600000|2021-06-07 12:40:00|3067.74|3067.74|3069.01|3069.01|3069.01|3069.01|3067.61|3067.61|0
1623069900000|2021-06-07 12:45:00|3069.06|3069.06|3067.52|3067.52|3069.06|3069.06|3067.01|3067.01|0
1623070200000|2021-06-07 12:50:00|3067.68|3067.68|3067.58|3067.58|3068|3068|3066.93|3066.93|0
1623070500000|2021-06-07 12:55:00|3067.63|3067.63|3070.43|3070.43|3070.43|3070.43|3067.58|3067.58|0
1623070800000|2021-06-07 13:00:00|3070.45|3070.45|3069.86|3069.86|3070.88|3070.88|3069.34|3069.34|0
1623071100000|2021-06-07 13:05:00|3070.03|3070.03|3069.85|3069.85|3070.56|3070.56|3069.74|3069.74|0
1623071400000|2021-06-07 13:10:00|3069.52|3069.52|3069.6|3069.6|3070.62|3070.62|3067.7|3067.7|0
1623071700000|2021-06-07 13:15:00|3069.72|3069.72|3071.83|3071.83|3071.83|3071.83|3069.72|3069.72|0
1623072000000|2021-06-07 13:20:00|3071.94|3071.94|3074.05|3074.05|3074.05|3074.05|3071.39|3071.39|0
1623072300000|2021-06-07 13:25:00|3073.89|3073.89|3070.97|3070.97|3074.16|3074.16|3070.97|3070.97|0
1623072600000|2021-06-07 13:30:00|3071.31|3071.31|3067.17|3067.17|3072.98|3072.98|3067.17|3067.17|0
1623072900000|2021-06-07 13:35:00|3067.12|3067.12|3066.78|3066.78|3067.12|3067.12|3062.99|3062.99|0
1623073200000|2021-06-07 13:40:00|3066.86|3066.86|3071.82|3071.82|3073.48|3073.48|3066.86|3066.86|0
1623073500000|2021-06-07 13:45:00|3071.87|3071.87|3072.94|3072.94|3073.55|3073.55|3071.35|3071.35|0
1623073800000|2021-06-07 13:50:00|3073.03|3073.03|3069.99|3069.99|3073.67|3073.67|3068.63|3068.63|0
1623074100000|2021-06-07 13:55:00|3069.94|3069.94|3068.88|3068.88|3071.1|3071.1|3068.69|3068.69|0
1623074400000|2021-06-07 14:00:00|3068.71|3068.71|3066.26|3066.26|3068.97|3068.97|3065.76|3065.76|0
1623074700000|2021-06-07 14:05:00|3066.74|3066.74|3069.3|3069.3|3069.3|3069.3|3066.32|3066.32|0
1623075000000|2021-06-07 14:10:00|3069.38|3069.38|3067.11|3067.11|3070.34|3070.34|3066.71|3066.71|0
1623075300000|2021-06-07 14:15:00|3067.05|3067.05|3066.21|3066.21|3068.62|3068.62|3066.21|3066.21|0
1623075600000|2021-06-07 14:20:00|3066.15|3066.15|3068.03|3068.03|3068.03|3068.03|3065.94|3065.94|0
1623075900000|2021-06-07 14:25:00|3068|3068|3067.83|3067.83|3068.45|3068.45|3066.52|3066.52|0
1623076200000|2021-06-07 14:30:00|3067.84|3067.84|3066.46|3066.46|3067.86|3067.86|3064.45|3064.45|0
1623076500000|2021-06-07 14:35:00|3066.57|3066.57|3068.19|3068.19|3069.49|3069.49|3066.4|3066.4|0
1623076800000|2021-06-07 14:40:00|3068.03|3068.03|3069.62|3069.62|3069.75|3069.75|3067.69|3067.69|0
1623077100000|2021-06-07 14:45:00|3069.68|3069.68|3065.8|3065.8|3069.73|3069.73|3065.3|3065.3|0
1623077400000|2021-06-07 14:50:00|3065.91|3065.91|3066.88|3066.88|3066.94|3066.94|3064.48|3064.48|0
1623077700000|2021-06-07 14:55:00|3066.8|3066.8|3065.35|3065.35|3068.39|3068.39|3065.35|3065.35|0
1623078000000|2021-06-07 15:00:00|3065.29|3065.29|3064.42|3064.42|3066.67|3066.67|3063.53|3063.53|0
1623078300000|2021-06-07 15:05:00|3064.53|3064.53|3063.86|3063.86|3065.48|3065.48|3063.86|3063.86|0
1623078600000|2021-06-07 15:10:00|3063.8|3063.8|3063.86|3063.86|3065.32|3065.32|3063.8|3063.8|0
1623078900000|2021-06-07 15:15:00|3064.08|3064.08|3064|3064|3064.3|3064.3|3062.06|3062.06|0
1623079200000|2021-06-07 15:20:00|3063.94|3063.94|3066.03|3066.03|3066.54|3066.54|3063.71|3063.71|0
1623079500000|2021-06-07 15:25:00|3066.09|3066.09|3066.28|3066.28|3067.49|3067.49|3064.92|3064.92|0
1623136500000|2021-06-08 07:15:00|3072.09|3072.09|3076.99|3076.99|3078.23|3078.23|3071.41|3071.41|0
1623136800000|2021-06-08 07:20:00|3076.49|3076.49|3075.14|3075.14|3077.41|3077.41|3074.42|3074.42|0
1623137100000|2021-06-08 07:25:00|3075.03|3075.03|3072.62|3072.62|3075.3|3075.3|3072.33|3072.33|0
1623137400000|2021-06-08 07:30:00|3072.44|3072.44|3079.42|3079.42|3079.42|3079.42|3072.44|3072.44|0
1623137700000|2021-06-08 07:35:00|3079.51|3079.51|3078.5|3078.5|3081.02|3081.02|3077.56|3077.56|0
1623138000000|2021-06-08 07:40:00|3078.44|3078.44|3080.81|3080.81|3081.22|3081.22|3078.19|3078.19|0
1623138300000|2021-06-08 07:45:00|3080.48|3080.48|3078.29|3078.29|3081.01|3081.01|3077.18|3077.18|0
1623138600000|2021-06-08 07:50:00|3078.96|3078.96|3074.05|3074.05|3078.96|3078.96|3073.23|3073.23|0
1623138900000|2021-06-08 07:55:00|3073.83|3073.83|3074.59|3074.59|3074.77|3074.77|3072.45|3072.45|0
1623139200000|2021-06-08 08:00:00|3074.67|3074.67|3074.6|3074.6|3077.48|3077.48|3074.6|3074.6|0
1623139500000|2021-06-08 08:05:00|3074.51|3074.51|3071.22|3071.22|3074.51|3074.51|3070.18|3070.18|0
1623139800000|2021-06-08 08:10:00|3071.34|3071.34|3069.66|3069.66|3071.34|3071.34|3068.69|3068.69|0
1623140100000|2021-06-08 08:15:00|3070.11|3070.11|3066.55|3066.55|3070.58|3070.58|3066.5|3066.5|0
1623140400000|2021-06-08 08:20:00|3066.49|3066.49|3062.35|3062.35|3066.66|3066.66|3062.2|3062.2|0
1623140700000|2021-06-08 08:25:00|3062.44|3062.44|3061.68|3061.68|3063.16|3063.16|3060.53|3060.53|0
1623141000000|2021-06-08 08:30:00|3062.03|3062.03|3066.42|3066.42|3066.42|3066.42|3062|3062|0
1623141300000|2021-06-08 08:35:00|3066.48|3066.48|3065.89|3065.89|3067.74|3067.74|3065.21|3065.21|0
1623141600000|2021-06-08 08:40:00|3066.05|3066.05|3066.28|3066.28|3067.84|3067.84|3066.05|3066.05|0
1623141900000|2021-06-08 08:45:00|3066.78|3066.78|3068.81|3068.81|3068.81|3068.81|3066.28|3066.28|0
1623142200000|2021-06-08 08:50:00|3068.86|3068.86|3069.95|3069.95|3070.3|3070.3|3068.77|3068.77|0
1623142500000|2021-06-08 08:55:00|3070.11|3070.11|3070.12|3070.12|3070.53|3070.53|3069.29|3069.29|0
1623142800000|2021-06-08 09:00:00|3070.23|3070.23|3069.92|3069.92|3070.58|3070.58|3068.74|3068.74|0
1623143100000|2021-06-08 09:05:00|3069.96|3069.96|3071.76|3071.76|3071.76|3071.76|3069.38|3069.38|0
1623143400000|2021-06-08 09:10:00|3071.99|3071.99|3073.14|3073.14|3073.55|3073.55|3071.99|3071.99|0
1623143700000|2021-06-08 09:15:00|3073.31|3073.31|3073.51|3073.51|3074.06|3074.06|3073.18|3073.18|0
1623144000000|2021-06-08 09:20:00|3073.4|3073.4|3073.6|3073.6|3074.43|3074.43|3073.26|3073.26|0
1623144300000|2021-06-08 09:25:00|3073.54|3073.54|3075.73|3075.73|3075.9|3075.9|3073.54|3073.54|0
1623144600000|2021-06-08 09:30:00|3076.01|3076.01|3074.31|3074.31|3076.88|3076.88|3073.39|3073.39|0
1623144900000|2021-06-08 09:35:00|3074.47|3074.47|3074.97|3074.97|3075.46|3075.46|3074.47|3074.47|0
1623145200000|2021-06-08 09:40:00|3074.92|3074.92|3071.86|3071.86|3074.92|3074.92|3071.33|3071.33|0
1623145500000|2021-06-08 09:45:00|3072.03|3072.03|3071.01|3071.01|3072.19|3072.19|3069.36|3069.36|0
1623145800000|2021-06-08 09:50:00|3071.03|3071.03|3070.68|3070.68|3071.31|3071.31|3070.46|3070.46|0
1623146100000|2021-06-08 09:55:00|3070.62|3070.62|3068.8|3068.8|3070.79|3070.79|3068.42|3068.42|0
1623146400000|2021-06-08 10:00:00|3068.75|3068.75|3066.51|3066.51|3068.75|3068.75|3066.49|3066.49|0
1623146700000|2021-06-08 10:05:00|3066.4|3066.4|3064.22|3064.22|3066.58|3066.58|3064.19|3064.19|0
1623147000000|2021-06-08 10:10:00|3063.64|3063.64|3064.18|3064.18|3065.91|3065.91|3063.64|3063.64|0
1623147300000|2021-06-08 10:15:00|3064.01|3064.01|3057.2|3057.2|3064.01|3064.01|3054.07|3054.07|0
1623147600000|2021-06-08 10:20:00|3057.37|3057.37|3054.47|3054.47|3057.37|3057.37|3054.47|3054.47|0
1623147900000|2021-06-08 10:25:00|3054.24|3054.24|3054.46|3054.46|3055.78|3055.78|3053.29|3053.29|0
1623148200000|2021-06-08 10:30:00|3054.29|3054.29|3056.26|3056.26|3056.26|3056.26|3052.04|3052.04|0
1623148500000|2021-06-08 10:35:00|3056.34|3056.34|3058.54|3058.54|3058.54|3058.54|3055.93|3055.93|0
1623148800000|2021-06-08 10:40:00|3058.53|3058.53|3059.51|3059.51|3059.51|3059.51|3057.44|3057.44|0
1623149100000|2021-06-08 10:45:00|3059.62|3059.62|3060.85|3060.85|3060.89|3060.89|3059.62|3059.62|0
1623149400000|2021-06-08 10:50:00|3061.02|3061.02|3057.83|3057.83|3061.62|3061.62|3057.83|3057.83|0
1623149700000|2021-06-08 10:55:00|3057.72|3057.72|3057.55|3057.55|3058.19|3058.19|3057.42|3057.42|0
1623150000000|2021-06-08 11:00:00|3057.33|3057.33|3057.26|3057.26|3058.35|3058.35|3057.09|3057.09|0
1623150300000|2021-06-08 11:05:00|3057.27|3057.27|3057.34|3057.34|3058.05|3058.05|3056.99|3056.99|0
1623150600000|2021-06-08 11:10:00|3057.35|3057.35|3058.19|3058.19|3058.27|3058.27|3056.68|3056.68|0
1623150900000|2021-06-08 11:15:00|3058.3|3058.3|3059.29|3059.29|3059.46|3059.46|3056.54|3056.54|0
1623151200000|2021-06-08 11:20:00|3059.4|3059.4|3060.74|3060.74|3060.74|3060.74|3059.35|3059.35|0
1623151500000|2021-06-08 11:25:00|3060.75|3060.75|3061.95|3061.95|3061.99|3061.99|3060.68|3060.68|0
1623151800000|2021-06-08 11:30:00|3061.89|3061.89|3059.32|3059.32|3061.89|3061.89|3059.32|3059.32|0
1623152100000|2021-06-08 11:35:00|3059.3|3059.3|3060.26|3060.26|3060.6|3060.6|3059.13|3059.13|0
1623152400000|2021-06-08 11:40:00|3060.27|3060.27|3061.01|3061.01|3061.38|3061.38|3059.68|3059.68|0
1623152700000|2021-06-08 11:45:00|3061.12|3061.12|3063.02|3063.02|3063.02|3063.02|3060.83|3060.83|0
1623153000000|2021-06-08 11:50:00|3063.07|3063.07|3061.77|3061.77|3063.16|3063.16|3061|3061|0
1623153300000|2021-06-08 11:55:00|3061.6|3061.6|3062.99|3062.99|3062.99|3062.99|3061.45|3061.45|0
1623153600000|2021-06-08 12:00:00|3063.07|3063.07|3059.68|3059.68|3063.77|3063.77|3059.66|3059.66|0
1623153900000|2021-06-08 12:05:00|3059.56|3059.56|3056.8|3056.8|3059.79|3059.79|3056.35|3056.35|0
1623154200000|2021-06-08 12:10:00|3056.64|3056.64|3058.71|3058.71|3058.82|3058.82|3056.52|3056.52|0
1623154500000|2021-06-08 12:15:00|3058.65|3058.65|3056.65|3056.65|3058.65|3058.65|3056.54|3056.54|0
1623154800000|2021-06-08 12:20:00|3056.6|3056.6|3055.78|3055.78|3056.9|3056.9|3055.2|3055.2|0
1623155100000|2021-06-08 12:25:00|3055.72|3055.72|3056.23|3056.23|3056.29|3056.29|3055.34|3055.34|0
1623155400000|2021-06-08 12:30:00|3056.46|3056.46|3052.55|3052.55|3057.59|3057.59|3051.99|3051.99|0
1623155700000|2021-06-08 12:35:00|3052.63|3052.63|3051.6|3051.6|3053.35|3053.35|3051.29|3051.29|0
1623156000000|2021-06-08 12:40:00|3051.71|3051.71|3048.8|3048.8|3051.71|3051.71|3047.92|3047.92|0
1623156300000|2021-06-08 12:45:00|3048.75|3048.75|3050.04|3050.04|3050.04|3050.04|3047.78|3047.78|0
1623156600000|2021-06-08 12:50:00|3049.98|3049.98|3052.32|3052.32|3052.32|3052.32|3049.96|3049.96|0
1623156900000|2021-06-08 12:55:00|3052.48|3052.48|3053.14|3053.14|3054.51|3054.51|3050.81|3050.81|0
1623157200000|2021-06-08 13:00:00|3053.08|3053.08|3054.03|3054.03|3056.41|3056.41|3053.08|3053.08|0
1623157500000|2021-06-08 13:05:00|3054.04|3054.04|3053.22|3053.22|3054.04|3054.04|3052.93|3052.93|0
1623157800000|2021-06-08 13:10:00|3053.16|3053.16|3053.9|3053.9|3054.23|3054.23|3053.16|3053.16|0
1623158100000|2021-06-08 13:15:00|3053.88|3053.88|3054.57|3054.57|3054.78|3054.78|3053.43|3053.43|0
1623158400000|2021-06-08 13:20:00|3054.45|3054.45|3053.72|3053.72|3054.93|3054.93|3053.11|3053.11|0
1623158700000|2021-06-08 13:25:00|3053.55|3053.55|3054.43|3054.43|3056.31|3056.31|3053.36|3053.36|0
1623159000000|2021-06-08 13:30:00|3054.34|3054.34|3053.96|3053.96|3055.59|3055.59|3050.89|3050.89|0
1623159300000|2021-06-08 13:35:00|3053.91|3053.91|3046.79|3046.79|3053.91|3053.91|3046.63|3046.63|0
1623159600000|2021-06-08 13:40:00|3046.46|3046.46|3044.81|3044.81|3046.46|3046.46|3042.33|3042.33|0
1623159900000|2021-06-08 13:45:00|3044.64|3044.64|3045.41|3045.41|3046.44|3046.44|3044.08|3044.08|0
1623160200000|2021-06-08 13:50:00|3045.18|3045.18|3048.28|3048.28|3049.38|3049.38|3044.86|3044.86|0
1623160500000|2021-06-08 13:55:00|3048.29|3048.29|3047.17|3047.17|3049.55|3049.55|3045.76|3045.76|0
1623160800000|2021-06-08 14:00:00|3047.33|3047.33|3051.67|3051.67|3051.79|3051.79|3047.33|3047.33|0
1623161100000|2021-06-08 14:05:00|3051.18|3051.18|3048.57|3048.57|3051.67|3051.67|3048.17|3048.17|0
1623161400000|2021-06-08 14:10:00|3048.9|3048.9|3048.19|3048.19|3050.21|3050.21|3048.1|3048.1|0
1623161700000|2021-06-08 14:15:00|3048.25|3048.25|3051.43|3051.43|3051.48|3051.48|3048.05|3048.05|0
1623162000000|2021-06-08 14:20:00|3051.45|3051.45|3048.97|3048.97|3053.37|3053.37|3048.74|3048.74|0
1623162300000|2021-06-08 14:25:00|3049.13|3049.13|3051.7|3051.7|3051.75|3051.75|3048.91|3048.91|0
1623162600000|2021-06-08 14:30:00|3051.79|3051.79|3053.42|3053.42|3053.42|3053.42|3050.71|3050.71|0
1623162900000|2021-06-08 14:35:00|3053.58|3053.58|3054.69|3054.69|3056.2|3056.2|3052.62|3052.62|0
1623163200000|2021-06-08 14:40:00|3054.74|3054.74|3051.44|3051.44|3055.36|3055.36|3051.17|3051.17|0
1623163500000|2021-06-08 14:45:00|3051.6|3051.6|3053.43|3053.43|3053.85|3053.85|3051.6|3051.6|0
1623163800000|2021-06-08 14:50:00|3053.81|3053.81|3053.84|3053.84|3054.57|3054.57|3052.68|3052.68|0
1623164100000|2021-06-08 14:55:00|3053.86|3053.86|3052.38|3052.38|3054.04|3054.04|3052.16|3052.16|0
1623164400000|2021-06-08 15:00:00|3052.44|3052.44|3053.31|3053.31|3053.76|3053.76|3052.05|3052.05|0
1623164700000|2021-06-08 15:05:00|3053.42|3053.42|3054.13|3054.13|3055.19|3055.19|3053.42|3053.42|0
1623165000000|2021-06-08 15:10:00|3054.07|3054.07|3052.24|3052.24|3055.07|3055.07|3052.24|3052.24|0
1623165300000|2021-06-08 15:15:00|3052.18|3052.18|3053.26|3053.26|3055.38|3055.38|3052.18|3052.18|0
1623165600000|2021-06-08 15:20:00|3053.18|3053.18|3052.56|3052.56|3054.15|3054.15|3052.4|3052.4|0
1623165900000|2021-06-08 15:25:00|3052.5|3052.5|3054.06|3054.06|3054.23|3054.23|3052.37|3052.37|0
1623222900000|2021-06-09 07:15:00|3033.95|3033.95|3030.84|3030.84|3034.67|3034.67|3030.46|3030.46|0
1623223200000|2021-06-09 07:20:00|3030.85|3030.85|3027.07|3027.07|3032.02|3032.02|3026.38|3026.38|0
1623223500000|2021-06-09 07:25:00|3026.99|3026.99|3027.05|3027.05|3029.73|3029.73|3026.03|3026.03|0
1623223800000|2021-06-09 07:30:00|3027.16|3027.16|3026.58|3026.58|3027.41|3027.41|3023.93|3023.93|0
1623224100000|2021-06-09 07:35:00|3026.74|3026.74|3025.59|3025.59|3027.56|3027.56|3024.58|3024.58|0
1623224400000|2021-06-09 07:40:00|3025.75|3025.75|3024.63|3024.63|3026.57|3026.57|3022.1|3022.1|0
1623224700000|2021-06-09 07:45:00|3024.86|3024.86|3019.51|3019.51|3025.03|3025.03|3019.51|3019.51|0
1623225000000|2021-06-09 07:50:00|3019.45|3019.45|3014.49|3014.49|3020.65|3020.65|3013.06|3013.06|0
1623225300000|2021-06-09 07:55:00|3014.65|3014.65|3013.01|3013.01|3015.83|3015.83|3012.15|3012.15|0
1623225600000|2021-06-09 08:00:00|3013.34|3013.34|3010.4|3010.4|3013.51|3013.51|3008.42|3008.42|0
1623225900000|2021-06-09 08:05:00|3010.24|3010.24|3011.25|3011.25|3011.64|3011.64|3008.98|3008.98|0
1623226200000|2021-06-09 08:10:00|3010.92|3010.92|3009.54|3009.54|3011.61|3011.61|3009.21|3009.21|0
1623226500000|2021-06-09 08:15:00|3009.65|3009.65|3008.83|3008.83|3009.77|3009.77|3007.91|3007.91|0
1623226800000|2021-06-09 08:20:00|3008.89|3008.89|3006.15|3006.15|3010.18|3010.18|3006.04|3006.04|0
1623227100000|2021-06-09 08:25:00|3006.22|3006.22|3007.33|3007.33|3007.38|3007.38|3003.44|3003.44|0
1623227400000|2021-06-09 08:30:00|3007.35|3007.35|3008.42|3008.42|3008.42|3008.42|3005.3|3005.3|0
1623227700000|2021-06-09 08:35:00|3008.25|3008.25|3014.68|3014.68|3014.68|3014.68|3007.66|3007.66|0
1623228000000|2021-06-09 08:40:00|3014.18|3014.18|3010.92|3010.92|3014.18|3014.18|3010.76|3010.76|0
1623228300000|2021-06-09 08:45:00|3010.75|3010.75|3014.4|3014.4|3014.4|3014.4|3010.75|3010.75|0
1623228600000|2021-06-09 08:50:00|3013.9|3013.9|3014.8|3014.8|3015.05|3015.05|3013.81|3013.81|0
1623228900000|2021-06-09 08:55:00|3014.79|3014.79|3011.08|3011.08|3014.8|3014.8|3011.08|3011.08|0
1623229200000|2021-06-09 09:00:00|3011.07|3011.07|3009.57|3009.57|3011.24|3011.24|3009.13|3009.13|0
1623229500000|2021-06-09 09:05:00|3009.59|3009.59|3007.36|3007.36|3009.59|3009.59|3007.03|3007.03|0
1623229800000|2021-06-09 09:10:00|3007.02|3007.02|3006.8|3006.8|3009.35|3009.35|3006.19|3006.19|0
1623230100000|2021-06-09 09:15:00|3006.3|3006.3|3009.84|3009.84|3010.29|3010.29|3006.11|3006.11|0
1623230400000|2021-06-09 09:20:00|3009.85|3009.85|3010.96|3010.96|3011.95|3011.95|3009.19|3009.19|0
1623230700000|2021-06-09 09:25:00|3010.94|3010.94|3011.43|3011.43|3011.43|3011.43|3009.6|3009.6|0
1623231000000|2021-06-09 09:30:00|3011.41|3011.41|3013.02|3013.02|3013.11|3013.11|3011.24|3011.24|0
1623231300000|2021-06-09 09:35:00|3013.3|3013.3|3014.31|3014.31|3014.37|3014.37|3012.15|3012.15|0
1623231600000|2021-06-09 09:40:00|3013.98|3013.98|3012.95|3012.95|3015.45|3015.45|3012.95|3012.95|0
1623231900000|2021-06-09 09:45:00|3012.83|3012.83|3011.86|3011.86|3013.23|3013.23|3011.81|3011.81|0
1623232200000|2021-06-09 09:50:00|3011.69|3011.69|3011.71|3011.71|3012.65|3012.65|3011.19|3011.19|0
1623232500000|2021-06-09 09:55:00|3011.38|3011.38|3009.57|3009.57|3011.94|3011.94|3009.05|3009.05|0
1623232800000|2021-06-09 10:00:00|3009.49|3009.49|3008.15|3008.15|3009.92|3009.92|3007.92|3007.92|0
1623233100000|2021-06-09 10:05:00|3008.07|3008.07|3004.8|3004.8|3008.57|3008.57|3004.44|3004.44|0
1623233400000|2021-06-09 10:10:00|3004.75|3004.75|3004.49|3004.49|3005.1|3005.1|3003.98|3003.98|0
1623233700000|2021-06-09 10:15:00|3004.26|3004.26|3003.47|3003.47|3004.75|3004.75|3003.45|3003.45|0
1623234000000|2021-06-09 10:20:00|3003.48|3003.48|3001.53|3001.53|3004.02|3004.02|3001.43|3001.43|0
1623234300000|2021-06-09 10:25:00|3001.59|3001.59|3003.1|3003.1|3003.39|3003.39|3001.59|3001.59|0
1623234600000|2021-06-09 10:30:00|3003.08|3003.08|3002.11|3002.11|3003.49|3003.49|3001.77|3001.77|0
1623234900000|2021-06-09 10:35:00|3002.09|3002.09|3002.99|3002.99|3002.99|3002.99|3001.94|3001.94|0
1623235200000|2021-06-09 10:40:00|3003.07|3003.07|3003.21|3003.21|3003.86|3003.86|3002.65|3002.65|0
1623235500000|2021-06-09 10:45:00|3003.52|3003.52|3004.54|3004.54|3004.95|3004.95|3003.52|3003.52|0
1623235800000|2021-06-09 10:50:00|3004.55|3004.55|3002.28|3002.28|3004.55|3004.55|3001.57|3001.57|0
1623236100000|2021-06-09 10:55:00|3002.17|3002.17|3004.27|3004.27|3004.72|3004.72|3001.41|3001.41|0
1623236400000|2021-06-09 11:00:00|3004.52|3004.52|3003.65|3003.65|3005.11|3005.11|3003.63|3003.63|0
1623236700000|2021-06-09 11:05:00|3003.54|3003.54|3003.86|3003.86|3003.86|3003.86|3002.2|3002.2|0
1623237000000|2021-06-09 11:10:00|3003.9|3003.9|3001.73|3001.73|3004.32|3004.32|3001.73|3001.73|0
1623237300000|2021-06-09 11:15:00|3001.87|3001.87|3001.56|3001.56|3002.06|3002.06|3001|3001|0
1623237600000|2021-06-09 11:20:00|3001.6|3001.6|3000.61|3000.61|3001.65|3001.65|3000.43|3000.43|0
1623237900000|2021-06-09 11:25:00|3000.45|3000.45|2998.95|2998.95|3000.45|3000.45|2998.55|2998.55|0
1623238200000|2021-06-09 11:30:00|2999.01|2999.01|2997.09|2997.09|2999.4|2999.4|2996.76|2996.76|0
1623238500000|2021-06-09 11:35:00|2997.03|2997.03|2999.59|2999.59|2999.8|2999.8|2996.8|2996.8|0
1623238800000|2021-06-09 11:40:00|2999.43|2999.43|3000.92|3000.92|3000.96|3000.96|2999.43|2999.43|0
1623239100000|2021-06-09 11:45:00|3001.14|3001.14|3003.12|3003.12|3003.32|3003.32|3000.59|3000.59|0
1623239400000|2021-06-09 11:50:00|3002.95|3002.95|3004.45|3004.45|3005.3|3005.3|3002.95|3002.95|0
1623239700000|2021-06-09 11:55:00|3004.29|3004.29|3005.07|3005.07|3005.46|3005.46|3004.29|3004.29|0
1623240000000|2021-06-09 12:00:00|3005.13|3005.13|3007.75|3007.75|3008.18|3008.18|3004.68|3004.68|0
1623240300000|2021-06-09 12:05:00|3007.73|3007.73|3007.65|3007.65|3008.17|3008.17|3007.04|3007.04|0
1623240600000|2021-06-09 12:10:00|3007.54|3007.54|3009.66|3009.66|3009.66|3009.66|3007.54|3007.54|0
1623240900000|2021-06-09 12:15:00|3009.99|3009.99|3009.55|3009.55|3010.7|3010.7|3009.22|3009.22|0
1623241200000|2021-06-09 12:20:00|3009.53|3009.53|3007.81|3007.81|3009.54|3009.54|3007.3|3007.3|0
1623241500000|2021-06-09 12:25:00|3007.82|3007.82|3007.14|3007.14|3007.83|3007.83|3006.21|3006.21|0
1623241800000|2021-06-09 12:30:00|3007.19|3007.19|3008.71|3008.71|3008.82|3008.82|3007.14|3007.14|0
1623242100000|2021-06-09 12:35:00|3008.38|3008.38|3005.13|3005.13|3008.74|3008.74|3005.13|3005.13|0
1623242400000|2021-06-09 12:40:00|3005.3|3005.3|3005.96|3005.96|3005.96|3005.96|3005.02|3005.02|0
1623242700000|2021-06-09 12:45:00|3006.13|3006.13|3003.63|3003.63|3006.67|3006.67|3003.63|3003.63|0
1623243000000|2021-06-09 12:50:00|3003.67|3003.67|3005.27|3005.27|3005.44|3005.44|3003.67|3003.67|0
1623243300000|2021-06-09 12:55:00|3005.22|3005.22|3006.37|3006.37|3006.97|3006.97|3005.17|3005.17|0
1623243600000|2021-06-09 13:00:00|3006.45|3006.45|3007.16|3007.16|3007.16|3007.16|3005.77|3005.77|0
1623243900000|2021-06-09 13:05:00|3007.24|3007.24|3008.83|3008.83|3008.83|3008.83|3007.2|3007.2|0
1623244200000|2021-06-09 13:10:00|3008.82|3008.82|3009.34|3009.34|3010.19|3010.19|3008.71|3008.71|0
1623244500000|2021-06-09 13:15:00|3009.36|3009.36|3009.21|3009.21|3010.71|3010.71|3009.06|3009.06|0
1623244800000|2021-06-09 13:20:00|3009.38|3009.38|3009.32|3009.32|3010.41|3010.41|3009.19|3009.19|0
1623245100000|2021-06-09 13:25:00|3009.26|3009.26|3008.04|3008.04|3009.73|3009.73|3007.62|3007.62|0
1623245400000|2021-06-09 13:30:00|3008.2|3008.2|3003.97|3003.97|3008.54|3008.54|3001.05|3001.05|0
1623245700000|2021-06-09 13:35:00|3003.8|3003.8|2998.66|2998.66|3003.86|3003.86|2998.44|2998.44|0
1623246000000|2021-06-09 13:40:00|2998.54|2998.54|2998.18|2998.18|2998.89|2998.89|2994.66|2994.66|0
1623246300000|2021-06-09 13:45:00|2998.35|2998.35|2997.42|2997.42|2999.57|2999.57|2996.69|2996.69|0
1623246600000|2021-06-09 13:50:00|2997.25|2997.25|2997.34|2997.34|2997.61|2997.61|2994.8|2994.8|0
1623246900000|2021-06-09 13:55:00|2997.39|2997.39|2994.82|2994.82|2997.95|2997.95|2993|2993|0
1623247200000|2021-06-09 14:00:00|2994.7|2994.7|2998.62|2998.62|2998.68|2998.68|2994.7|2994.7|0
1623247500000|2021-06-09 14:05:00|2998.73|2998.73|3000.47|3000.47|3001.82|3001.82|2998.73|2998.73|0
1623247800000|2021-06-09 14:10:00|3000.52|3000.52|3004.69|3004.69|3004.69|3004.69|3000.52|3000.52|0
1623248100000|2021-06-09 14:15:00|3004.52|3004.52|3001.56|3001.56|3004.79|3004.79|3001.56|3001.56|0
1623248400000|2021-06-09 14:20:00|3001.52|3001.52|3000.93|3000.93|3003.5|3003.5|3000.76|3000.76|0
1623248700000|2021-06-09 14:25:00|3000.76|3000.76|3001.75|3001.75|3001.94|3001.94|3000.7|3000.7|0
1623249000000|2021-06-09 14:30:00|3001.74|3001.74|3001.07|3001.07|3001.99|3001.99|2999.4|2999.4|0
1623249300000|2021-06-09 14:35:00|3001.23|3001.23|3004.05|3004.05|3004.12|3004.12|3001.23|3001.23|0
1623249600000|2021-06-09 14:40:00|3003.72|3003.72|3004.19|3004.19|3005.74|3005.74|3002.73|3002.73|0
1623249900000|2021-06-09 14:45:00|3004.24|3004.24|3006.89|3006.89|3007.8|3007.8|3004.19|3004.19|0
1623250200000|2021-06-09 14:50:00|3006.91|3006.91|3007.92|3007.92|3009.32|3009.32|3006.87|3006.87|0
1623250500000|2021-06-09 14:55:00|3007.98|3007.98|3007.46|3007.46|3009.13|3009.13|3007.27|3007.27|0
1623250800000|2021-06-09 15:00:00|3007.55|3007.55|3005.03|3005.03|3008.45|3008.45|3004.85|3004.85|0
1623251100000|2021-06-09 15:05:00|3005.08|3005.08|3005.86|3005.86|3005.91|3005.91|3004.23|3004.23|0
1623251400000|2021-06-09 15:10:00|3005.74|3005.74|3002.28|3002.28|3005.74|3005.74|3002.22|3002.22|0
1623251700000|2021-06-09 15:15:00|3002.22|3002.22|3003.56|3003.56|3004|3004|3001.29|3001.29|0
1623252000000|2021-06-09 15:20:00|3003.6|3003.6|3003.77|3003.77|3005.13|3005.13|3003.51|3003.51|0
1623252300000|2021-06-09 15:25:00|3003.71|3003.71|3001.44|3001.44|3004.03|3004.03|2999.82|2999.82|0
1623309300000|2021-06-10 07:15:00|2985.79|2985.79|2989.54|2989.54|2989.88|2989.88|2985.36|2985.36|0
1623309600000|2021-06-10 07:20:00|2989.71|2989.71|2994.02|2994.02|2995.51|2995.51|2989.69|2989.69|0
1623309900000|2021-06-10 07:25:00|2993.98|2993.98|2997.4|2997.4|2999.13|2999.13|2993.48|2993.48|0
1623310200000|2021-06-10 07:30:00|2996.99|2996.99|2997.23|2997.23|3000.53|3000.53|2996.99|2996.99|0
1623310500000|2021-06-10 07:35:00|2997.07|2997.07|2995.67|2995.67|2998.45|2998.45|2994.16|2994.16|0
1623310800000|2021-06-10 07:40:00|2995.66|2995.66|2999.34|2999.34|2999.86|2999.86|2995.5|2995.5|0
1623311100000|2021-06-10 07:45:00|3000|3000|3000.77|3000.77|3003.88|3003.88|2998.91|2998.91|0
1623311400000|2021-06-10 07:50:00|3001.1|3001.1|2999.36|2999.36|3001.1|3001.1|2998.3|2998.3|0
1623311700000|2021-06-10 07:55:00|2999.25|2999.25|2997.25|2997.25|2999.25|2999.25|2996.8|2996.8|0
1623312000000|2021-06-10 08:00:00|2997.59|2997.59|3000.75|3000.75|3000.75|3000.75|2997.59|2997.59|0
1623312300000|2021-06-10 08:05:00|3000.83|3000.83|3001.4|3001.4|3002.78|3002.78|3000.5|3000.5|0
1623312600000|2021-06-10 08:10:00|3001.46|3001.46|3006.38|3006.38|3006.38|3006.38|3000.61|3000.61|0
1623312900000|2021-06-10 08:15:00|3006.4|3006.4|3007.93|3007.93|3013.19|3013.19|3006.4|3006.4|0
1623313200000|2021-06-10 08:20:00|3007.92|3007.92|3004.69|3004.69|3008.39|3008.39|3004.61|3004.61|0
1623313500000|2021-06-10 08:25:00|3004.67|3004.67|3002.91|3002.91|3005.7|3005.7|3002.58|3002.58|0
1623313800000|2021-06-10 08:30:00|3003.08|3003.08|3001.06|3001.06|3003.69|3003.69|2999.92|2999.92|0
1623314100000|2021-06-10 08:35:00|3000.95|3000.95|2998.07|2998.07|3001.08|3001.08|2997.96|2997.96|0
1623314400000|2021-06-10 08:40:00|2998.01|2998.01|2999.76|2999.76|2999.82|2999.82|2997.62|2997.62|0
1623314700000|2021-06-10 08:45:00|2999.93|2999.93|3000.34|3000.34|3000.81|3000.81|2999.55|2999.55|0
1623315000000|2021-06-10 08:50:00|3000.25|3000.25|3001.86|3001.86|3003.41|3003.41|3000.14|3000.14|0
1623315300000|2021-06-10 08:55:00|3001.78|3001.78|3001.88|3001.88|3003.96|3003.96|3001.55|3001.55|0
1623315600000|2021-06-10 09:00:00|3001.72|3001.72|3005.46|3005.46|3005.69|3005.69|3001.66|3001.66|0
1623315900000|2021-06-10 09:05:00|3005.39|3005.39|3005.01|3005.01|3006.85|3006.85|3004.52|3004.52|0
1623316200000|2021-06-10 09:10:00|3005.04|3005.04|3003.56|3003.56|3005.09|3005.09|3003.11|3003.11|0
1623316500000|2021-06-10 09:15:00|3003.5|3003.5|3002.67|3002.67|3004.88|3004.88|3002.67|3002.67|0
1623316800000|2021-06-10 09:20:00|3002.61|3002.61|3003.29|3003.29|3003.35|3003.35|3002.39|3002.39|0
1623317100000|2021-06-10 09:25:00|3003.35|3003.35|3004.78|3004.78|3005.85|3005.85|3003.35|3003.35|0
1623317400000|2021-06-10 09:30:00|3004.62|3004.62|3004.3|3004.3|3004.92|3004.92|3003.37|3003.37|0
1623317700000|2021-06-10 09:35:00|3004.53|3004.53|3005.73|3005.73|3005.9|3005.9|3004|3004|0
1623318000000|2021-06-10 09:40:00|3005.9|3005.9|3006.59|3006.59|3007.21|3007.21|3005.9|3005.9|0
1623318300000|2021-06-10 09:45:00|3006.76|3006.76|3008.06|3008.06|3009.09|3009.09|3006.26|3006.26|0
1623318600000|2021-06-10 09:50:00|3008.39|3008.39|3010.08|3010.08|3010.08|3010.08|3007.98|3007.98|0
1623318900000|2021-06-10 09:55:00|3010.19|3010.19|3009.7|3009.7|3010.73|3010.73|3009.36|3009.36|0
1623319200000|2021-06-10 10:00:00|3009.87|3009.87|3011.05|3011.05|3011.21|3011.21|3009.87|3009.87|0
1623319500000|2021-06-10 10:05:00|3011.08|3011.08|3012.99|3012.99|3013.21|3013.21|3011.08|3011.08|0
1623319800000|2021-06-10 10:10:00|3013.05|3013.05|3013.62|3013.62|3014.75|3014.75|3012.7|3012.7|0
1623320100000|2021-06-10 10:15:00|3013.64|3013.64|3011.9|3011.9|3013.97|3013.97|3011.85|3011.85|0
1623320400000|2021-06-10 10:20:00|3011.96|3011.96|3011.69|3011.69|3011.96|3011.96|3010.98|3010.98|0
1623320700000|2021-06-10 10:25:00|3012.02|3012.02|3011.26|3011.26|3013.04|3013.04|3010.53|3010.53|0
1623321000000|2021-06-10 10:30:00|3011.32|3011.32|3010.44|3010.44|3011.54|3011.54|3010.32|3010.32|0
1623321300000|2021-06-10 10:35:00|3010.66|3010.66|3012.17|3012.17|3012.91|3012.91|3009.97|3009.97|0
1623321600000|2021-06-10 10:40:00|3012.08|3012.08|3011.72|3011.72|3012.08|3012.08|3011.11|3011.11|0
1623321900000|2021-06-10 10:45:00|3011.7|3011.7|3008.81|3008.81|3011.7|3011.7|3008.62|3008.62|0
1623322200000|2021-06-10 10:50:00|3009.14|3009.14|3010.94|3010.94|3011.41|3011.41|3008.94|3008.94|0
1623322500000|2021-06-10 10:55:00|3010.9|3010.9|3009.65|3009.65|3010.9|3010.9|3008.89|3008.89|0
1623322800000|2021-06-10 11:00:00|3009.54|3009.54|3009.31|3009.31|3010.36|3010.36|3009.15|3009.15|0
1623323100000|2021-06-10 11:05:00|3009.37|3009.37|3010.43|3010.43|3010.44|3010.44|3008.91|3008.91|0
1623323400000|2021-06-10 11:10:00|3010.48|3010.48|3009.93|3009.93|3010.92|3010.92|3009.61|3009.61|0
1623323700000|2021-06-10 11:15:00|3009.87|3009.87|3009.98|3009.98|3010.27|3010.27|3009.1|3009.1|0
1623324000000|2021-06-10 11:20:00|3010.06|3010.06|3006.41|3006.41|3010.06|3010.06|3006.23|3006.23|0
1623324300000|2021-06-10 11:25:00|3006.57|3006.57|3005.21|3005.21|3006.64|3006.64|3005.04|3005.04|0
1623324600000|2021-06-10 11:30:00|3005.15|3005.15|3003.24|3003.24|3005.23|3005.23|3003.24|3003.24|0
1623324900000|2021-06-10 11:35:00|3002.96|3002.96|3000.25|3000.25|3002.96|3002.96|2999.25|2999.25|0
1623325200000|2021-06-10 11:40:00|3000.14|3000.14|3002.86|3002.86|3003.14|3003.14|2999.91|2999.91|0
1623325500000|2021-06-10 11:45:00|3003.03|3003.03|3003.37|3003.37|3007.68|3007.68|3002.14|3002.14|0
1623325800000|2021-06-10 11:50:00|3003.28|3003.28|3003.58|3003.58|3003.89|3003.89|3001.94|3001.94|0
1623326100000|2021-06-10 11:55:00|3003.42|3003.42|3003.05|3003.05|3004.66|3004.66|3002.67|3002.67|0
1623326400000|2021-06-10 12:00:00|3003.11|3003.11|3003.08|3003.08|3003.86|3003.86|3001.61|3001.61|0
1623326700000|2021-06-10 12:05:00|3003.25|3003.25|3004.11|3004.11|3004.11|3004.11|3003.17|3003.17|0
1623327000000|2021-06-10 12:10:00|3004.17|3004.17|3004.95|3004.95|3006.11|3006.11|3004.17|3004.17|0
1623327300000|2021-06-10 12:15:00|3004.86|3004.86|3007.93|3007.93|3008.54|3008.54|3003.87|3003.87|0
1623327600000|2021-06-10 12:20:00|3007.6|3007.6|3009.19|3009.19|3009.6|3009.6|3007.35|3007.35|0
1623327900000|2021-06-10 12:25:00|3009.18|3009.18|3007.01|3007.01|3009.18|3009.18|3006.79|3006.79|0
1623328200000|2021-06-10 12:30:00|3006.96|3006.96|3014.46|3014.46|3016.77|3016.77|3004.8|3004.8|0
1623328500000|2021-06-10 12:35:00|3014.55|3014.55|3017.69|3017.69|3017.95|3017.95|3011.92|3011.92|0
1623328800000|2021-06-10 12:40:00|3017.7|3017.7|3024.4|3024.4|3025.7|3025.7|3017.7|3017.7|0
1623329100000|2021-06-10 12:45:00|3024.46|3024.46|3025.77|3025.77|3026.03|3026.03|3023.47|3023.47|0
1623329400000|2021-06-10 12:50:00|3025.83|3025.83|3021.78|3021.78|3026.05|3026.05|3021.78|3021.78|0
1623329700000|2021-06-10 12:55:00|3021.75|3021.75|3017.53|3017.53|3021.88|3021.88|3017.47|3017.47|0
1623330000000|2021-06-10 13:00:00|3017.64|3017.64|3016.22|3016.22|3017.98|3017.98|3014.66|3014.66|0
1623330300000|2021-06-10 13:05:00|3016.33|3016.33|3020.97|3020.97|3021.09|3021.09|3016.33|3016.33|0
1623330600000|2021-06-10 13:10:00|3020.91|3020.91|3018.51|3018.51|3020.91|3020.91|3018.51|3018.51|0
1623330900000|2021-06-10 13:15:00|3018.39|3018.39|3019.06|3019.06|3020.1|3020.1|3018.31|3018.31|0
1623331200000|2021-06-10 13:20:00|3019.4|3019.4|3018.13|3018.13|3019.4|3019.4|3017.23|3017.23|0
1623331500000|2021-06-10 13:25:00|3018.19|3018.19|3015.74|3015.74|3018.19|3018.19|3015.22|3015.22|0
1623331800000|2021-06-10 13:30:00|3015.8|3015.8|3015.47|3015.47|3022.9|3022.9|3015.31|3015.31|0
1623332100000|2021-06-10 13:35:00|3015.53|3015.53|3010.95|3010.95|3015.62|3015.62|3010.95|3010.95|0
1623332400000|2021-06-10 13:40:00|3010.93|3010.93|3008.62|3008.62|3011.1|3011.1|3007.5|3007.5|0
1623332700000|2021-06-10 13:45:00|3008.71|3008.71|3001.37|3001.37|3008.83|3008.83|3001.04|3001.04|0
1623333000000|2021-06-10 13:50:00|3001.45|3001.45|3003.94|3003.94|3005.11|3005.11|3000.58|3000.58|0
1623333300000|2021-06-10 13:55:00|3003.88|3003.88|3000.64|3000.64|3004.22|3004.22|2998.73|2998.73|0
1623333600000|2021-06-10 14:00:00|3000.75|3000.75|2999.43|2999.43|3001.75|3001.75|2998.31|2998.31|0
1623333900000|2021-06-10 14:05:00|2999.18|2999.18|2993.59|2993.59|2999.89|2999.89|2993.38|2993.38|0
1623334200000|2021-06-10 14:10:00|2993.75|2993.75|2994.76|2994.76|2994.76|2994.76|2992.58|2992.58|0
1623334500000|2021-06-10 14:15:00|2995.09|2995.09|2992.32|2992.32|2995.36|2995.36|2991.93|2991.93|0
1623334800000|2021-06-10 14:20:00|2992.26|2992.26|2993.05|2993.05|2993.32|2993.32|2991.66|2991.66|0
1623335100000|2021-06-10 14:25:00|2992.88|2992.88|2991.46|2991.46|2994.49|2994.49|2991.29|2991.29|0
1623335400000|2021-06-10 14:30:00|2991.51|2991.51|2990.54|2990.54|2991.88|2991.88|2988.73|2988.73|0
1623335700000|2021-06-10 14:35:00|2990.65|2990.65|2988.94|2988.94|2990.93|2990.93|2987.5|2987.5|0
1623336000000|2021-06-10 14:40:00|2988.93|2988.93|2987.23|2987.23|2988.93|2988.93|2986.94|2986.94|0
1623336300000|2021-06-10 14:45:00|2987.12|2987.12|2989.31|2989.31|2990.44|2990.44|2985.88|2985.88|0
1623336600000|2021-06-10 14:50:00|2989.14|2989.14|2987.12|2987.12|2990.19|2990.19|2987.12|2987.12|0
1623336900000|2021-06-10 14:55:00|2986.95|2986.95|2988.45|2988.45|2988.48|2988.48|2986.19|2986.19|0
1623337200000|2021-06-10 15:00:00|2988.39|2988.39|2990.59|2990.59|2991|2991|2987.59|2987.59|0
1623337500000|2021-06-10 15:05:00|2990.53|2990.53|2988.06|2988.06|2990.53|2990.53|2987.64|2987.64|0
1623337800000|2021-06-10 15:10:00|2987.9|2987.9|2989.1|2989.1|2990.1|2990.1|2985.96|2985.96|0
1623338100000|2021-06-10 15:15:00|2989.16|2989.16|2992.63|2992.63|2993.19|2993.19|2989.16|2989.16|0
1623338400000|2021-06-10 15:20:00|2992.3|2992.3|2989.68|2989.68|2992.3|2992.3|2988.15|2988.15|0
1623338700000|2021-06-10 15:25:00|2989.63|2989.63|2989.46|2989.46|2989.63|2989.63|2987.05|2987.05|0
1623395700000|2021-06-11 07:15:00|2979.91|2979.91|2978.25|2978.25|2979.91|2979.91|2973.97|2973.97|0
1623396000000|2021-06-11 07:20:00|2978.08|2978.08|2981.52|2981.52|2983.25|2983.25|2978.08|2978.08|0
1623396300000|2021-06-11 07:25:00|2981.23|2981.23|2980.5|2980.5|2981.23|2981.23|2977.72|2977.72|0
1623396600000|2021-06-11 07:30:00|2980.46|2980.46|2980.95|2980.95|2981.18|2981.18|2980.08|2980.08|0
1623396900000|2021-06-11 07:35:00|2981.07|2981.07|2978.1|2978.1|2981.07|2981.07|2977.33|2977.33|0
1623397200000|2021-06-11 07:40:00|2977.93|2977.93|2979.34|2979.34|2979.59|2979.59|2977.56|2977.56|0
1623397500000|2021-06-11 07:45:00|2979.18|2979.18|2978.91|2978.91|2981.02|2981.02|2978.91|2978.91|0
1623397800000|2021-06-11 07:50:00|2978.79|2978.79|2976.94|2976.94|2978.79|2978.79|2976.23|2976.23|0
1623398100000|2021-06-11 07:55:00|2977.27|2977.27|2977.99|2977.99|2978.23|2978.23|2977.12|2977.12|0
1623398400000|2021-06-11 08:00:00|2977.82|2977.82|2977.1|2977.1|2978.87|2978.87|2976.62|2976.62|0
1623398700000|2021-06-11 08:05:00|2976.93|2976.93|2983.29|2983.29|2983.29|2983.29|2976.93|2976.93|0
1623399000000|2021-06-11 08:10:00|2983.46|2983.46|2984.63|2984.63|2985.96|2985.96|2983.38|2983.38|0
1623399300000|2021-06-11 08:15:00|2984.69|2984.69|2985.8|2985.8|2986.39|2986.39|2984.69|2984.69|0
1623399600000|2021-06-11 08:20:00|2985.69|2985.69|2983.56|2983.56|2986.07|2986.07|2983.38|2983.38|0
1623399900000|2021-06-11 08:25:00|2983.22|2983.22|2979.59|2979.59|2983.22|2983.22|2979.36|2979.36|0
1623400200000|2021-06-11 08:30:00|2979.63|2979.63|2978.8|2978.8|2980.08|2980.08|2977.95|2977.95|0
1623400500000|2021-06-11 08:35:00|2978.85|2978.85|2978.11|2978.11|2979.02|2979.02|2978.11|2978.11|0
1623400800000|2021-06-11 08:40:00|2978.16|2978.16|2975.71|2975.71|2979.24|2979.24|2975.71|2975.71|0
1623401100000|2021-06-11 08:45:00|2975.63|2975.63|2974.17|2974.17|2975.63|2975.63|2973.42|2973.42|0
1623401400000|2021-06-11 08:50:00|2974|2974|2973.82|2973.82|2975.18|2975.18|2973.72|2973.72|0
1623401700000|2021-06-11 08:55:00|2973.98|2973.98|2974.06|2974.06|2975.97|2975.97|2973.98|2973.98|0
1623402000000|2021-06-11 09:00:00|2974.09|2974.09|2977.38|2977.38|2977.94|2977.94|2974.09|2974.09|0
1623402300000|2021-06-11 09:05:00|2977.25|2977.25|2977.76|2977.76|2977.82|2977.82|2976.85|2976.85|0
1623402600000|2021-06-11 09:10:00|2977.7|2977.7|2977.9|2977.9|2978.23|2978.23|2976.78|2976.78|0
1623402900000|2021-06-11 09:15:00|2977.96|2977.96|2977.65|2977.65|2978.37|2978.37|2977.44|2977.44|0
1623403200000|2021-06-11 09:20:00|2977.69|2977.69|2979.21|2979.21|2980.1|2980.1|2977.69|2977.69|0
1623403500000|2021-06-11 09:25:00|2979.27|2979.27|2981.95|2981.95|2982.45|2982.45|2979.25|2979.25|0
1623403800000|2021-06-11 09:30:00|2982|2982|2979.61|2979.61|2982.41|2982.41|2979.61|2979.61|0
1623404100000|2021-06-11 09:35:00|2979.59|2979.59|2980.29|2980.29|2980.31|2980.31|2979.53|2979.53|0
1623404400000|2021-06-11 09:40:00|2980.4|2980.4|2982.22|2982.22|2982.7|2982.7|2980.4|2980.4|0
1623404700000|2021-06-11 09:45:00|2982.39|2982.39|2979.11|2979.11|2982.39|2982.39|2979.09|2979.09|0
1623405000000|2021-06-11 09:50:00|2978.78|2978.78|2978.07|2978.07|2978.83|2978.83|2977.18|2977.18|0
1623405300000|2021-06-11 09:55:00|2978.09|2978.09|2977.98|2977.98|2979.1|2979.1|2977.75|2977.75|0
1623405600000|2021-06-11 10:00:00|2978.14|2978.14|2977.44|2977.44|2978.14|2978.14|2976.14|2976.14|0
1623405900000|2021-06-11 10:05:00|2976.95|2976.95|2979.04|2979.04|2979.16|2979.16|2976.66|2976.66|0
1623406200000|2021-06-11 10:10:00|2979.02|2979.02|2977.86|2977.86|2979.02|2979.02|2976.65|2976.65|0
1623406500000|2021-06-11 10:15:00|2978.16|2978.16|2977.14|2977.14|2979.66|2979.66|2977.14|2977.14|0
1623406800000|2021-06-11 10:20:00|2977.06|2977.06|2975.18|2975.18|2977.08|2977.08|2975.09|2975.09|0
1623407100000|2021-06-11 10:25:00|2975.16|2975.16|2974.64|2974.64|2975.61|2975.61|2974.49|2974.49|0
1623407400000|2021-06-11 10:30:00|2974.58|2974.58|2975.6|2975.6|2975.6|2975.6|2973.32|2973.32|0
1623407700000|2021-06-11 10:35:00|2975.54|2975.54|2975.04|2975.04|2975.83|2975.83|2974.4|2974.4|0
1623408000000|2021-06-11 10:40:00|2974.99|2974.99|2975.93|2975.93|2976.63|2976.63|2974.64|2974.64|0
1623408300000|2021-06-11 10:45:00|2976.09|2976.09|2977.07|2977.07|2977.35|2977.35|2975.69|2975.69|0
1623408600000|2021-06-11 10:50:00|2977.18|2977.18|2979.34|2979.34|2979.34|2979.34|2977.18|2977.18|0
1623408900000|2021-06-11 10:55:00|2979.4|2979.4|2978.11|2978.11|2980.5|2980.5|2977.94|2977.94|0
1623409200000|2021-06-11 11:00:00|2978.16|2978.16|2977.79|2977.79|2978.53|2978.53|2977.31|2977.31|0
1623409500000|2021-06-11 11:05:00|2977.81|2977.81|2977.55|2977.55|2979.06|2979.06|2977.55|2977.55|0
1623409800000|2021-06-11 11:10:00|2977.44|2977.44|2976.47|2976.47|2977.55|2977.55|2976.24|2976.24|0
1623410100000|2021-06-11 11:15:00|2976.44|2976.44|2976.41|2976.41|2976.66|2976.66|2975.86|2975.86|0
1623410400000|2021-06-11 11:20:00|2976.45|2976.45|2975.17|2975.17|2976.57|2976.57|2974.65|2974.65|0
1623410700000|2021-06-11 11:25:00|2975.11|2975.11|2973.2|2973.2|2975.25|2975.25|2972.7|2972.7|0
1623411000000|2021-06-11 11:30:00|2973.18|2973.18|2975.64|2975.64|2975.64|2975.64|2973.18|2973.18|0
1623411300000|2021-06-11 11:35:00|2975.8|2975.8|2973.19|2973.19|2976.7|2976.7|2973|2973|0
1623411600000|2021-06-11 11:40:00|2973.13|2973.13|2973.94|2973.94|2974.63|2974.63|2973.02|2973.02|0
1623411900000|2021-06-11 11:45:00|2973.82|2973.82|2973.5|2973.5|2974.9|2974.9|2973.5|2973.5|0
1623412200000|2021-06-11 11:50:00|2973.88|2973.88|2973.26|2973.26|2973.88|2973.88|2972.52|2972.52|0
1623412500000|2021-06-11 11:55:00|2973.43|2973.43|2976.29|2976.29|2976.34|2976.34|2973.43|2973.43|0
1623412800000|2021-06-11 12:00:00|2976.4|2976.4|2977.83|2977.83|2978.64|2978.64|2976.13|2976.13|0
1623413100000|2021-06-11 12:05:00|2977.71|2977.71|2977.11|2977.11|2977.94|2977.94|2976.58|2976.58|0
1623413400000|2021-06-11 12:10:00|2977.28|2977.28|2979.21|2979.21|2979.53|2979.53|2977.22|2977.22|0
1623413700000|2021-06-11 12:15:00|2979.19|2979.19|2978.66|2978.66|2979.19|2979.19|2977.94|2977.94|0
1623414000000|2021-06-11 12:20:00|2978.71|2978.71|2980.64|2980.64|2980.68|2980.68|2978.71|2978.71|0
1623414300000|2021-06-11 12:25:00|2980.7|2980.7|2981.35|2981.35|2981.92|2981.92|2980.7|2980.7|0
1623414600000|2021-06-11 12:30:00|2981.46|2981.46|2984.13|2984.13|2984.41|2984.41|2981.35|2981.35|0
1623414900000|2021-06-11 12:35:00|2984.02|2984.02|2983.6|2983.6|2984.72|2984.72|2983.51|2983.51|0
1623415200000|2021-06-11 12:40:00|2983.68|2983.68|2985.5|2985.5|2985.8|2985.8|2983.64|2983.64|0
1623415500000|2021-06-11 12:45:00|2985.56|2985.56|2984.3|2984.3|2985.67|2985.67|2982.9|2982.9|0
1623415800000|2021-06-11 12:50:00|2984.41|2984.41|2985.11|2985.11|2986.44|2986.44|2984.25|2984.25|0
1623416100000|2021-06-11 12:55:00|2985.22|2985.22|2985.85|2985.85|2985.97|2985.97|2985.03|2985.03|0
1623416400000|2021-06-11 13:00:00|2985.68|2985.68|2985.1|2985.1|2985.9|2985.9|2984.73|2984.73|0
1623416700000|2021-06-11 13:05:00|2984.89|2984.89|2984.29|2984.29|2984.89|2984.89|2984.24|2984.24|0
1623417000000|2021-06-11 13:10:00|2984.13|2984.13|2983.27|2983.27|2984.36|2984.36|2982.42|2982.42|0
1623417300000|2021-06-11 13:15:00|2983.21|2983.21|2982.49|2982.49|2983.49|2983.49|2981.25|2981.25|0
1623417600000|2021-06-11 13:20:00|2982.45|2982.45|2982.34|2982.34|2983.03|2983.03|2981.77|2981.77|0
1623417900000|2021-06-11 13:25:00|2982.51|2982.51|2982.24|2982.24|2982.65|2982.65|2980.82|2980.82|0
1623418200000|2021-06-11 13:30:00|2982.21|2982.21|2984.57|2984.57|2984.72|2984.72|2980.92|2980.92|0
1623418500000|2021-06-11 13:35:00|2984.62|2984.62|2984.72|2984.72|2986.41|2986.41|2984.19|2984.19|0
1623418800000|2021-06-11 13:40:00|2984.89|2984.89|2983.85|2983.85|2986.85|2986.85|2983.85|2983.85|0
1623419100000|2021-06-11 13:45:00|2983.82|2983.82|2979.96|2979.96|2983.96|2983.96|2979.96|2979.96|0
1623419400000|2021-06-11 13:50:00|2979.92|2979.92|2980.93|2980.93|2982.26|2982.26|2977.98|2977.98|0
1623419700000|2021-06-11 13:55:00|2980.59|2980.59|2982.53|2982.53|2982.78|2982.78|2980.53|2980.53|0
1623420000000|2021-06-11 14:00:00|2982.58|2982.58|2987.04|2987.04|2987.34|2987.34|2982.58|2982.58|0
1623420300000|2021-06-11 14:05:00|2986.88|2986.88|2985.65|2985.65|2988.88|2988.88|2985.54|2985.54|0
1623420600000|2021-06-11 14:10:00|2985.48|2985.48|2983.88|2983.88|2986.59|2986.59|2982.93|2982.93|0
1623420900000|2021-06-11 14:15:00|2983.76|2983.76|2982.89|2982.89|2983.76|2983.76|2981.51|2981.51|0
1623421200000|2021-06-11 14:20:00|2982.77|2982.77|2982.08|2982.08|2982.77|2982.77|2979.63|2979.63|0
1623421500000|2021-06-11 14:25:00|2982.03|2982.03|2984|2984|2985.11|2985.11|2981.48|2981.48|0
1623421800000|2021-06-11 14:30:00|2984.04|2984.04|2986.8|2986.8|2986.8|2986.8|2983.93|2983.93|0
1623422100000|2021-06-11 14:35:00|2986.84|2986.84|2989.39|2989.39|2990.01|2990.01|2986.84|2986.84|0
1623422400000|2021-06-11 14:40:00|2989.38|2989.38|2991.64|2991.64|2991.64|2991.64|2989.37|2989.37|0
1623422700000|2021-06-11 14:45:00|2991.66|2991.66|2993.82|2993.82|2995.61|2995.61|2991.64|2991.64|0
1623423000000|2021-06-11 14:50:00|2994.04|2994.04|2992.99|2992.99|2995.38|2995.38|2992.43|2992.43|0
1623423300000|2021-06-11 14:55:00|2992.95|2992.95|2991.79|2991.79|2992.95|2992.95|2990.92|2990.92|0
1623423600000|2021-06-11 15:00:00|2991.62|2991.62|2993.38|2993.38|2993.38|2993.38|2989.97|2989.97|0
1623423900000|2021-06-11 15:05:00|2993.21|2993.21|2995.47|2995.47|2995.47|2995.47|2993.2|2993.2|0
1623424200000|2021-06-11 15:10:00|2995.41|2995.41|2994.06|2994.06|2995.41|2995.41|2994.06|2994.06|0
1623424500000|2021-06-11 15:15:00|2994.22|2994.22|2993.92|2993.92|2995.05|2995.05|2993.2|2993.2|0
1623424800000|2021-06-11 15:20:00|2993.78|2993.78|2995.99|2995.99|2996.07|2996.07|2993.61|2993.61|0
1623425100000|2021-06-11 15:25:00|2996.03|2996.03|2995.72|2995.72|2996.47|2996.47|2993.54|2993.54|0
1623654900000|2021-06-14 07:15:00|3014.94|3014.94|3016.41|3016.41|3018.83|3018.83|3014.94|3014.94|0
1623655200000|2021-06-14 07:20:00|3016.8|3016.8|3014.64|3014.64|3017.67|3017.67|3014.36|3014.36|0
1623655500000|2021-06-14 07:25:00|3014.62|3014.62|3016.47|3016.47|3017.92|3017.92|3014.62|3014.62|0
1623655800000|2021-06-14 07:30:00|3016.53|3016.53|3018.15|3018.15|3018.8|3018.8|3016.01|3016.01|0
1623656100000|2021-06-14 07:35:00|3018.26|3018.26|3022.05|3022.05|3022.59|3022.59|3017.77|3017.77|0
1623656400000|2021-06-14 07:40:00|3021.83|3021.83|3018.9|3018.9|3021.83|3021.83|3018.62|3018.62|0
1623656700000|2021-06-14 07:45:00|3018.79|3018.79|3018.66|3018.66|3019.29|3019.29|3017.23|3017.23|0
1623657000000|2021-06-14 07:50:00|3018.68|3018.68|3017.12|3017.12|3018.78|3018.78|3016.42|3016.42|0
1623657300000|2021-06-14 07:55:00|3017.29|3017.29|3014.88|3014.88|3017.29|3017.29|3014.88|3014.88|0
1623657600000|2021-06-14 08:00:00|3014.55|3014.55|3012.69|3012.69|3014.55|3014.55|3011.26|3011.26|0
1623657900000|2021-06-14 08:05:00|3012.8|3012.8|3014.41|3014.41|3015.01|3015.01|3012.8|3012.8|0
1623658200000|2021-06-14 08:10:00|3014.24|3014.24|3012.63|3012.63|3014.3|3014.3|3010.94|3010.94|0
1623658500000|2021-06-14 08:15:00|3012.57|3012.57|3011.23|3011.23|3012.76|3012.76|3011.23|3011.23|0
1623658800000|2021-06-14 08:20:00|3011.4|3011.4|3007.37|3007.37|3011.4|3011.4|3007.37|3007.37|0
1623659100000|2021-06-14 08:25:00|3007.31|3007.31|3009.22|3009.22|3009.22|3009.22|3007.02|3007.02|0
1623659400000|2021-06-14 08:30:00|3009.18|3009.18|3011.7|3011.7|3012.31|3012.31|3009.16|3009.16|0
1623659700000|2021-06-14 08:35:00|3011.48|3011.48|3010.01|3010.01|3011.48|3011.48|3009.88|3009.88|0
1623660000000|2021-06-14 08:40:00|3010.13|3010.13|3010.89|3010.89|3010.92|3010.92|3009.22|3009.22|0
1623660300000|2021-06-14 08:45:00|3010.73|3010.73|3012.88|3012.88|3012.88|3012.88|3009.78|3009.78|0
1623660600000|2021-06-14 08:50:00|3012.99|3012.99|3011.6|3011.6|3013.16|3013.16|3010.88|3010.88|0
1623660900000|2021-06-14 08:55:00|3011.33|3011.33|3009.54|3009.54|3011.5|3011.5|3009.48|3009.48|0
1623661200000|2021-06-14 09:00:00|3009.2|3009.2|3010.15|3010.15|3010.78|3010.78|3008.6|3008.6|0
1623661500000|2021-06-14 09:05:00|3010.16|3010.16|3010.94|3010.94|3011.94|3011.94|3009.73|3009.73|0
1623661800000|2021-06-14 09:10:00|3011|3011|3009.56|3009.56|3011.36|3011.36|3009.56|3009.56|0
1623662100000|2021-06-14 09:15:00|3009.73|3009.73|3009.77|3009.77|3010.16|3010.16|3009.17|3009.17|0
1623662400000|2021-06-14 09:20:00|3009.54|3009.54|3009.74|3009.74|3010.08|3010.08|3008.39|3008.39|0
1623662700000|2021-06-14 09:25:00|3009.9|3009.9|3011.31|3011.31|3011.78|3011.78|3009.9|3009.9|0
1623663000000|2021-06-14 09:30:00|3011.34|3011.34|3011.06|3011.06|3011.74|3011.74|3010.36|3010.36|0
1623663300000|2021-06-14 09:35:00|3011.23|3011.23|3012.77|3012.77|3013.1|3013.1|3011.23|3011.23|0
1623663600000|2021-06-14 09:40:00|3012.78|3012.78|3012.06|3012.06|3012.78|3012.78|3010.99|3010.99|0
1623663900000|2021-06-14 09:45:00|3012.17|3012.17|3011.58|3011.58|3012.41|3012.41|3010.8|3010.8|0
1623664200000|2021-06-14 09:50:00|3011.63|3011.63|3009.95|3009.95|3011.71|3011.71|3009.44|3009.44|0
1623664500000|2021-06-14 09:55:00|3010.01|3010.01|3010.56|3010.56|3012.04|3012.04|3010.01|3010.01|0
1623664800000|2021-06-14 10:00:00|3010.68|3010.68|3012.6|3012.6|3012.62|3012.62|3010.39|3010.39|0
1623665100000|2021-06-14 10:05:00|3012.66|3012.66|3011.21|3011.21|3012.66|3012.66|3010.51|3010.51|0
1623665400000|2021-06-14 10:10:00|3011.23|3011.23|3010.29|3010.29|3011.23|3011.23|3010.29|3010.29|0
1623665700000|2021-06-14 10:15:00|3010.31|3010.31|3013.02|3013.02|3013.13|3013.13|3010.28|3010.28|0
1623666000000|2021-06-14 10:20:00|3012.86|3012.86|3011.31|3011.31|3013.3|3013.3|3011.26|3011.26|0
1623666300000|2021-06-14 10:25:00|3011.3|3011.3|3011.1|3011.1|3011.52|3011.52|3010.55|3010.55|0
1623666600000|2021-06-14 10:30:00|3011.27|3011.27|3012.68|3012.68|3012.96|3012.96|3010.87|3010.87|0
1623666900000|2021-06-14 10:35:00|3012.63|3012.63|3012.62|3012.62|3013.38|3013.38|3012.29|3012.29|0
1623667200000|2021-06-14 10:40:00|3012.45|3012.45|3010.95|3010.95|3012.48|3012.48|3010.2|3010.2|0
1623667500000|2021-06-14 10:45:00|3011.01|3011.01|3010.57|3010.57|3011.35|3011.35|3010.57|3010.57|0
1623667800000|2021-06-14 10:50:00|3010.55|3010.55|3010.62|3010.62|3011.52|3011.52|3010.25|3010.25|0
1623668100000|2021-06-14 10:55:00|3010.65|3010.65|3009.56|3009.56|3011.62|3011.62|3009.21|3009.21|0
1623668400000|2021-06-14 11:00:00|3009.61|3009.61|3010.76|3010.76|3011.01|3011.01|3009.59|3009.59|0
1623668700000|2021-06-14 11:05:00|3010.87|3010.87|3010.76|3010.76|3011.05|3011.05|3009.98|3009.98|0
1623669000000|2021-06-14 11:10:00|3010.59|3010.59|3009.44|3009.44|3010.59|3010.59|3009.24|3009.24|0
1623669300000|2021-06-14 11:15:00|3009.49|3009.49|3008.14|3008.14|3009.68|3009.68|3007.2|3007.2|0
1623669600000|2021-06-14 11:20:00|3008.3|3008.3|3006.89|3006.89|3008.36|3008.36|3006.22|3006.22|0
1623669900000|2021-06-14 11:25:00|3006.83|3006.83|3006.01|3006.01|3007.06|3007.06|3005.75|3005.75|0
1623670200000|2021-06-14 11:30:00|3005.85|3005.85|3004.21|3004.21|3006.18|3006.18|3004.21|3004.21|0
1623670500000|2021-06-14 11:35:00|3004.38|3004.38|3003.95|3003.95|3004.38|3004.38|3003.39|3003.39|0
1623670800000|2021-06-14 11:40:00|3003.93|3003.93|3002.3|3002.3|3003.93|3003.93|3001.89|3001.89|0
1623671100000|2021-06-14 11:45:00|3002.32|3002.32|3001.27|3001.27|3003.34|3003.34|3001.08|3001.08|0
1623671400000|2021-06-14 11:50:00|3001.21|3001.21|3000.95|3000.95|3001.7|3001.7|3000.32|3000.32|0
1623671700000|2021-06-14 11:55:00|3000.78|3000.78|3001.15|3001.15|3001.58|3001.58|3000.22|3000.22|0
1623672000000|2021-06-14 12:00:00|3001.13|3001.13|3000.73|3000.73|3001.14|3001.14|3000.48|3000.48|0
1623672300000|2021-06-14 12:05:00|3000.56|3000.56|3000.9|3000.9|3001.71|3001.71|3000.27|3000.27|0
1623672600000|2021-06-14 12:10:00|3000.95|3000.95|3000.11|3000.11|3001.23|3001.23|2999.95|2999.95|0
1623672900000|2021-06-14 12:15:00|2999.78|2999.78|2999.64|2999.64|3000.13|3000.13|2999.01|2999.01|0
1623673200000|2021-06-14 12:20:00|2999.47|2999.47|3000.33|3000.33|3000.65|3000.65|2999.19|2999.19|0
1623673500000|2021-06-14 12:25:00|3000.16|3000.16|3000.59|3000.59|3000.99|3000.99|2999.62|2999.62|0
1623673800000|2021-06-14 12:30:00|3000.75|3000.75|3001.27|3001.27|3001.68|3001.68|2999.98|2999.98|0
1623674100000|2021-06-14 12:35:00|3001.44|3001.44|3002.71|3002.71|3002.82|3002.82|3001.39|3001.39|0
1623674400000|2021-06-14 12:40:00|3002.7|3002.7|3005.47|3005.47|3005.71|3005.71|3002.7|3002.7|0
1623674700000|2021-06-14 12:45:00|3005.31|3005.31|3001.95|3001.95|3005.31|3005.31|3001.95|3001.95|0
1623675000000|2021-06-14 12:50:00|3001.83|3001.83|3000.51|3000.51|3001.83|3001.83|2999.88|2999.88|0
1623675300000|2021-06-14 12:55:00|3000.62|3000.62|3000.39|3000.39|3000.62|3000.62|2999.32|2999.32|0
1623675600000|2021-06-14 13:00:00|3000.23|3000.23|2997.96|2997.96|3000.23|3000.23|2997.85|2997.85|0
1623675900000|2021-06-14 13:05:00|2997.63|2997.63|3000.75|3000.75|3000.75|3000.75|2997.37|2997.37|0
1623676200000|2021-06-14 13:10:00|3001.08|3001.08|3001.06|3001.06|3001.3|3001.3|3000.66|3000.66|0
1623676500000|2021-06-14 13:15:00|3001|3001|3001.02|3001.02|3001.62|3001.62|3000.31|3000.31|0
1623676800000|2021-06-14 13:20:00|3001.04|3001.04|3000.38|3000.38|3001.14|3001.14|2999.32|2999.32|0
1623677100000|2021-06-14 13:25:00|3000.26|3000.26|3000.15|3000.15|3001.29|3001.29|2999.73|2999.73|0
1623677400000|2021-06-14 13:30:00|3000.26|3000.26|3001.02|3001.02|3003.08|3003.08|2998.84|2998.84|0
1623677700000|2021-06-14 13:35:00|3001.51|3001.51|2998.19|2998.19|3001.51|3001.51|2997.65|2997.65|0
1623678000000|2021-06-14 13:40:00|2998.31|2998.31|3000.53|3000.53|3002.04|3002.04|2998.31|2998.31|0
1623678300000|2021-06-14 13:45:00|3000.59|3000.59|3000.88|3000.88|3002|3002|2999.82|2999.82|0
1623678600000|2021-06-14 13:50:00|3000.87|3000.87|3001.04|3001.04|3001.73|3001.73|3000.13|3000.13|0
1623678900000|2021-06-14 13:55:00|3001.09|3001.09|3001.79|3001.79|3003.03|3003.03|3000.76|3000.76|0
1623679200000|2021-06-14 14:00:00|3001.69|3001.69|3001.61|3001.61|3002.4|3002.4|3000.22|3000.22|0
1623679500000|2021-06-14 14:05:00|3001.67|3001.67|3003.95|3003.95|3005.25|3005.25|3001.26|3001.26|0
1623679800000|2021-06-14 14:10:00|3003.89|3003.89|3003.31|3003.31|3004.29|3004.29|3002.34|3002.34|0
1623680100000|2021-06-14 14:15:00|3003.29|3003.29|3006.63|3006.63|3006.72|3006.72|3003.11|3003.11|0
1623680400000|2021-06-14 14:20:00|3006.65|3006.65|3005.15|3005.15|3008.48|3008.48|3004.89|3004.89|0
1623680700000|2021-06-14 14:25:00|3005.26|3005.26|3004.67|3004.67|3005.68|3005.68|3003.42|3003.42|0
1623681000000|2021-06-14 14:30:00|3004.56|3004.56|3006.02|3006.02|3006.04|3006.04|3002.85|3002.85|0
1623681300000|2021-06-14 14:35:00|3006.31|3006.31|3008.21|3008.21|3008.25|3008.25|3005.29|3005.29|0
1623681600000|2021-06-14 14:40:00|3008.19|3008.19|3008.1|3008.1|3008.38|3008.38|3006.3|3006.3|0
1623681900000|2021-06-14 14:45:00|3008.19|3008.19|3007.27|3007.27|3008.2|3008.2|3006.77|3006.77|0
1623682200000|2021-06-14 14:50:00|3007.22|3007.22|3009.22|3009.22|3009.39|3009.39|3007.22|3007.22|0
1623682500000|2021-06-14 14:55:00|3009.34|3009.34|3010.35|3010.35|3010.35|3010.35|3009.28|3009.28|0
1623682800000|2021-06-14 15:00:00|3010.41|3010.41|3008.43|3008.43|3010.79|3010.79|3008.1|3008.1|0
1623683100000|2021-06-14 15:05:00|3008.32|3008.32|3007.89|3007.89|3009.35|3009.35|3005.9|3005.9|0
1623683400000|2021-06-14 15:10:00|3008.01|3008.01|3006.23|3006.23|3008.01|3008.01|3006.06|3006.06|0
1623683700000|2021-06-14 15:15:00|3006.12|3006.12|3003.33|3003.33|3006.79|3006.79|3002.84|3002.84|0
1623684000000|2021-06-14 15:20:00|3003.29|3003.29|3002.43|3002.43|3003.29|3003.29|3001.37|3001.37|0
1623684300000|2021-06-14 15:25:00|3002.26|3002.26|3003.89|3003.89|3003.89|3003.89|3001.28|3001.28|0
1623741300000|2021-06-15 07:15:00|2968.25|2968.25|2975.53|2975.53|2975.67|2975.67|2967.54|2967.54|0
1623741600000|2021-06-15 07:20:00|2974.82|2974.82|2977.3|2977.3|2978.13|2978.13|2974.48|2974.48|0
1623741900000|2021-06-15 07:25:00|2977.53|2977.53|2980.02|2980.02|2981.35|2981.35|2977.25|2977.25|0
1623742200000|2021-06-15 07:30:00|2979.96|2979.96|2977.56|2977.56|2980.44|2980.44|2977.04|2977.04|0
1623742500000|2021-06-15 07:35:00|2977.48|2977.48|2974.65|2974.65|2977.48|2977.48|2974.51|2974.51|0
1623742800000|2021-06-15 07:40:00|2974.82|2974.82|2974.39|2974.39|2976.43|2976.43|2973.98|2973.98|0
1623743100000|2021-06-15 07:45:00|2974.33|2974.33|2973.97|2973.97|2976.99|2976.99|2973.64|2973.64|0
1623743400000|2021-06-15 07:50:00|2973.95|2973.95|2969.96|2969.96|2973.95|2973.95|2968.03|2968.03|0
1623743700000|2021-06-15 07:55:00|2969.91|2969.91|2964.23|2964.23|2971.15|2971.15|2964.23|2964.23|0
1623744000000|2021-06-15 08:00:00|2963.73|2963.73|2963.44|2963.44|2964.85|2964.85|2962.47|2962.47|0
1623744300000|2021-06-15 08:05:00|2963.27|2963.27|2963.42|2963.42|2964.16|2964.16|2962.04|2962.04|0
1623744600000|2021-06-15 08:10:00|2963.09|2963.09|2966.39|2966.39|2967.08|2967.08|2962.14|2962.14|0
1623744900000|2021-06-15 08:15:00|2967.23|2967.23|2965.13|2965.13|2967.92|2967.92|2964.48|2964.48|0
1623745200000|2021-06-15 08:20:00|2965.18|2965.18|2962.12|2962.12|2965.39|2965.39|2961.51|2961.51|0
1623745500000|2021-06-15 08:25:00|2962.01|2962.01|2960.3|2960.3|2962.46|2962.46|2959.86|2959.86|0
1623745800000|2021-06-15 08:30:00|2960.24|2960.24|2962.12|2962.12|2963.54|2963.54|2959.81|2959.81|0
1623746100000|2021-06-15 08:35:00|2962.07|2962.07|2965.25|2965.25|2965.25|2965.25|2961.49|2961.49|0
1623746400000|2021-06-15 08:40:00|2965.48|2965.48|2963.34|2963.34|2965.9|2965.9|2962.88|2962.88|0
1623746700000|2021-06-15 08:45:00|2963.01|2963.01|2963.88|2963.88|2964.47|2964.47|2962.68|2962.68|0
1623747000000|2021-06-15 08:50:00|2964|2964|2967.96|2967.96|2967.96|2967.96|2963.94|2963.94|0
1623747300000|2021-06-15 08:55:00|2968.02|2968.02|2966.98|2966.98|2968.57|2968.57|2965.84|2965.84|0
1623747600000|2021-06-15 09:00:00|2966.96|2966.96|2966.19|2966.19|2968.59|2968.59|2966.19|2966.19|0
1623747900000|2021-06-15 09:05:00|2966.14|2966.14|2966.48|2966.48|2967.05|2967.05|2965.63|2965.63|0
1623748200000|2021-06-15 09:10:00|2966.54|2966.54|2965.63|2965.63|2967.26|2967.26|2965.52|2965.52|0
1623748500000|2021-06-15 09:15:00|2965.75|2965.75|2967.85|2967.85|2968.41|2968.41|2965.39|2965.39|0
1623748800000|2021-06-15 09:20:00|2967.8|2967.8|2966.32|2966.32|2967.85|2967.85|2965.57|2965.57|0
1623749100000|2021-06-15 09:25:00|2966.15|2966.15|2966.06|2966.06|2967.18|2967.18|2965.49|2965.49|0
1623749400000|2021-06-15 09:30:00|2966.12|2966.12|2966.6|2966.6|2967.67|2967.67|2965.05|2965.05|0
1623749700000|2021-06-15 09:35:00|2966.77|2966.77|2965.18|2965.18|2966.77|2966.77|2964.46|2964.46|0
1623750000000|2021-06-15 09:40:00|2965.2|2965.2|2966.93|2966.93|2968.36|2968.36|2965.2|2965.2|0
1623750300000|2021-06-15 09:45:00|2966.82|2966.82|2965.19|2965.19|2966.87|2966.87|2965.17|2965.17|0
1623750600000|2021-06-15 09:50:00|2965.36|2965.36|2964.52|2964.52|2966.46|2966.46|2964.52|2964.52|0
1623750900000|2021-06-15 09:55:00|2964.85|2964.85|2963.75|2963.75|2965.51|2965.51|2963.71|2963.71|0
1623751200000|2021-06-15 10:00:00|2964|2964|2965.31|2965.31|2965.63|2965.63|2964|2964|0
1623751500000|2021-06-15 10:05:00|2965.14|2965.14|2964.49|2964.49|2965.15|2965.15|2963.53|2963.53|0
1623751800000|2021-06-15 10:10:00|2964.38|2964.38|2965.1|2965.1|2965.82|2965.82|2964.22|2964.22|0
1623752100000|2021-06-15 10:15:00|2965.27|2965.27|2967.87|2967.87|2968.74|2968.74|2965.27|2965.27|0
1623752400000|2021-06-15 10:20:00|2968.21|2968.21|2967.22|2967.22|2968.21|2968.21|2966.79|2966.79|0
1623752700000|2021-06-15 10:25:00|2967.34|2967.34|2967.13|2967.13|2967.6|2967.6|2966.67|2966.67|0
1623753000000|2021-06-15 10:30:00|2967.25|2967.25|2968.25|2968.25|2968.25|2968.25|2965.95|2965.95|0
1623753300000|2021-06-15 10:35:00|2968.31|2968.31|2969.44|2969.44|2970.67|2970.67|2968.16|2968.16|0
1623753600000|2021-06-15 10:40:00|2969.61|2969.61|2972.44|2972.44|2972.44|2972.44|2969.19|2969.19|0
1623753900000|2021-06-15 10:45:00|2972.38|2972.38|2971.46|2971.46|2972.5|2972.5|2971.4|2971.4|0
1623754200000|2021-06-15 10:50:00|2971.13|2971.13|2967.73|2967.73|2971.13|2971.13|2967.73|2967.73|0
1623754500000|2021-06-15 10:55:00|2967.75|2967.75|2970.52|2970.52|2970.52|2970.52|2967.75|2967.75|0
1623754800000|2021-06-15 11:00:00|2970.64|2970.64|2967.69|2967.69|2970.64|2970.64|2967.16|2967.16|0
1623755100000|2021-06-15 11:05:00|2967.81|2967.81|2971.15|2971.15|2971.46|2971.46|2967.81|2967.81|0
1623755400000|2021-06-15 11:10:00|2971.26|2971.26|2974.5|2974.5|2975.78|2975.78|2971.04|2971.04|0
1623755700000|2021-06-15 11:15:00|2974.56|2974.56|2974.49|2974.49|2975.16|2975.16|2973.45|2973.45|0
1623756000000|2021-06-15 11:20:00|2974.61|2974.61|2976.69|2976.69|2976.88|2976.88|2974.11|2974.11|0
1623756300000|2021-06-15 11:25:00|2976.58|2976.58|2976.39|2976.39|2978.27|2978.27|2976.26|2976.26|0
1623756600000|2021-06-15 11:30:00|2976.56|2976.56|2978.46|2978.46|2978.46|2978.46|2976.56|2976.56|0
1623756900000|2021-06-15 11:35:00|2978.13|2978.13|2979.26|2979.26|2979.26|2979.26|2978.13|2978.13|0
1623757200000|2021-06-15 11:40:00|2979.32|2979.32|2980.37|2980.37|2980.56|2980.56|2978.73|2978.73|0
1623757500000|2021-06-15 11:45:00|2980.36|2980.36|2984.42|2984.42|2984.44|2984.44|2980.34|2980.34|0
1623757800000|2021-06-15 11:50:00|2984.44|2984.44|2985.94|2985.94|2985.94|2985.94|2983.84|2983.84|0
1623758100000|2021-06-15 11:55:00|2985.89|2985.89|2982.53|2982.53|2986.49|2986.49|2982.39|2982.39|0
1623758400000|2021-06-15 12:00:00|2982.7|2982.7|2978.58|2978.58|2982.7|2982.7|2978.58|2978.58|0
1623758700000|2021-06-15 12:05:00|2978.42|2978.42|2974.49|2974.49|2978.42|2978.42|2973.67|2973.67|0
1623759000000|2021-06-15 12:10:00|2974.53|2974.53|2975.3|2975.3|2975.53|2975.53|2974.16|2974.16|0
1623759300000|2021-06-15 12:15:00|2975.25|2975.25|2973.9|2973.9|2975.79|2975.79|2973.74|2973.74|0
1623759600000|2021-06-15 12:20:00|2973.78|2973.78|2973.12|2973.12|2973.78|2973.78|2972.56|2972.56|0
1623759900000|2021-06-15 12:25:00|2973.01|2973.01|2973.31|2973.31|2975.09|2975.09|2972.57|2972.57|0
1623760200000|2021-06-15 12:30:00|2972.98|2972.98|2977.11|2977.11|2977.22|2977.22|2972.31|2972.31|0
1623760500000|2021-06-15 12:35:00|2977.1|2977.1|2980.12|2980.12|2980.78|2980.78|2977.1|2977.1|0
1623760800000|2021-06-15 12:40:00|2980.14|2980.14|2977.58|2977.58|2980.25|2980.25|2977.11|2977.11|0
1623761100000|2021-06-15 12:45:00|2977.6|2977.6|2975.75|2975.75|2977.97|2977.97|2974.76|2974.76|0
1623761400000|2021-06-15 12:50:00|2975.09|2975.09|2972.68|2972.68|2975.09|2975.09|2972.68|2972.68|0
1623761700000|2021-06-15 12:55:00|2972.65|2972.65|2972.16|2972.16|2973.53|2973.53|2972.14|2972.14|0
1623762000000|2021-06-15 13:00:00|2972.18|2972.18|2971.21|2971.21|2972.65|2972.65|2970.52|2970.52|0
1623762300000|2021-06-15 13:05:00|2971.37|2971.37|2972.6|2972.6|2973.31|2973.31|2971.37|2971.37|0
1623762600000|2021-06-15 13:10:00|2972.44|2972.44|2972.29|2972.29|2972.44|2972.44|2971.36|2971.36|0
1623762900000|2021-06-15 13:15:00|2972.46|2972.46|2971.95|2971.95|2972.48|2972.48|2971.1|2971.1|0
1623763200000|2021-06-15 13:20:00|2972.03|2972.03|2974.47|2974.47|2974.85|2974.85|2971.19|2971.19|0
1623763500000|2021-06-15 13:25:00|2974.42|2974.42|2970.73|2970.73|2974.47|2974.47|2969.14|2969.14|0
1623763800000|2021-06-15 13:30:00|2970.68|2970.68|2982.69|2982.69|2984.12|2984.12|2970.57|2970.57|0
1623764100000|2021-06-15 13:35:00|2982.63|2982.63|2978.02|2978.02|2983.17|2983.17|2977.38|2977.38|0
1623764400000|2021-06-15 13:40:00|2978.18|2978.18|2977.44|2977.44|2979.78|2979.78|2977.44|2977.44|0
1623764700000|2021-06-15 13:45:00|2977.38|2977.38|2974.9|2974.9|2977.52|2977.52|2974.4|2974.4|0
1623765000000|2021-06-15 13:50:00|2974.82|2974.82|2974.2|2974.2|2976.33|2976.33|2973.77|2973.77|0
1623765300000|2021-06-15 13:55:00|2974.26|2974.26|2979.55|2979.55|2979.55|2979.55|2972.54|2972.54|0
1623765600000|2021-06-15 14:00:00|2979.53|2979.53|2981.07|2981.07|2982.41|2982.41|2979.53|2979.53|0
1623765900000|2021-06-15 14:05:00|2981.11|2981.11|2981.65|2981.65|2982.54|2982.54|2978.88|2978.88|0
1623766200000|2021-06-15 14:10:00|2981.69|2981.69|2982.26|2982.26|2982.26|2982.26|2980|2980|0
1623766500000|2021-06-15 14:15:00|2982.32|2982.32|2986.55|2986.55|2986.81|2986.81|2981.88|2981.88|0
1623766800000|2021-06-15 14:20:00|2986.84|2986.84|2988.1|2988.1|2988.1|2988.1|2986.36|2986.36|0
1623767100000|2021-06-15 14:25:00|2987.99|2987.99|2982.41|2982.41|2988.49|2988.49|2982.18|2982.18|0
1623767400000|2021-06-15 14:30:00|2982.46|2982.46|2982.96|2982.96|2982.99|2982.99|2980.03|2980.03|0
1623767700000|2021-06-15 14:35:00|2983.02|2983.02|2987.12|2987.12|2987.17|2987.17|2982.35|2982.35|0
1623768000000|2021-06-15 14:40:00|2987.17|2987.17|2985.58|2985.58|2987.29|2987.29|2985.36|2985.36|0
1623768300000|2021-06-15 14:45:00|2985.24|2985.24|2982.09|2982.09|2985.58|2985.58|2981.26|2981.26|0
1623768600000|2021-06-15 14:50:00|2982.15|2982.15|2981.5|2981.5|2983.02|2983.02|2981.02|2981.02|0
1623768900000|2021-06-15 14:55:00|2981.67|2981.67|2982.45|2982.45|2982.65|2982.65|2981.33|2981.33|0
1623769200000|2021-06-15 15:00:00|2982.41|2982.41|2983.57|2983.57|2984.14|2984.14|2982.07|2982.07|0
1623769500000|2021-06-15 15:05:00|2983.74|2983.74|2985.04|2985.04|2985.2|2985.2|2983.11|2983.11|0
1623769800000|2021-06-15 15:10:00|2984.98|2984.98|2983.54|2983.54|2984.98|2984.98|2983.27|2983.27|0
1623770100000|2021-06-15 15:15:00|2983.37|2983.37|2984.32|2984.32|2985.22|2985.22|2983.31|2983.31|0
1623770400000|2021-06-15 15:20:00|2984.38|2984.38|2983.92|2983.92|2985.12|2985.12|2983.42|2983.42|0
1623770700000|2021-06-15 15:25:00|2983.75|2983.75|2986.21|2986.21|2986.21|2986.21|2982.88|2982.88|0
1623827700000|2021-06-16 07:15:00|3018.09|3018.09|3012.21|3012.21|3020.21|3020.21|3011.12|3011.12|0
1623828000000|2021-06-16 07:20:00|3012.87|3012.87|3007.66|3007.66|3012.9|3012.9|3006.47|3006.47|0
1623828300000|2021-06-16 07:25:00|3007.54|3007.54|3002.99|3002.99|3008|3008|3002.99|3002.99|0
1623828600000|2021-06-16 07:30:00|3003.11|3003.11|3006.45|3006.45|3006.73|3006.73|3001.84|3001.84|0
1623828900000|2021-06-16 07:35:00|3006.5|3006.5|3004.37|3004.37|3006.5|3006.5|3002.95|3002.95|0
1623829200000|2021-06-16 07:40:00|3004.54|3004.54|3002.05|3002.05|3004.81|3004.81|3000.84|3000.84|0
1623829500000|2021-06-16 07:45:00|3001.94|3001.94|3000.34|3000.34|3002.25|3002.25|2999.11|2999.11|0
1623829800000|2021-06-16 07:50:00|3000.06|3000.06|2999.71|2999.71|3000.74|3000.74|2998.5|2998.5|0
1623830100000|2021-06-16 07:55:00|2999.65|2999.65|2999.04|2999.04|3000.13|3000.13|2998.36|2998.36|0
1623830400000|2021-06-16 08:00:00|2999.02|2999.02|2994.45|2994.45|2999.7|2999.7|2994.05|2994.05|0
1623830700000|2021-06-16 08:05:00|2994.28|2994.28|2994.49|2994.49|2995.48|2995.48|2993.46|2993.46|0
1623831000000|2021-06-16 08:10:00|2994.09|2994.09|2992.52|2992.52|2994.5|2994.5|2992.52|2992.52|0
1623831300000|2021-06-16 08:15:00|2992.63|2992.63|2990|2990|2992.63|2992.63|2989.55|2989.55|0
1623831600000|2021-06-16 08:20:00|2989.98|2989.98|2989.05|2989.05|2989.98|2989.98|2987.09|2987.09|0
1623831900000|2021-06-16 08:25:00|2988.84|2988.84|2984.62|2984.62|2989.18|2989.18|2984.46|2984.46|0
1623832200000|2021-06-16 08:30:00|2984.79|2984.79|2988.94|2988.94|2989.38|2989.38|2984.79|2984.79|0
1623832500000|2021-06-16 08:35:00|2988.88|2988.88|2992.88|2992.88|2993.11|2993.11|2988.71|2988.71|0
1623832800000|2021-06-16 08:40:00|2992.77|2992.77|2992.02|2992.02|2993.19|2993.19|2991.42|2991.42|0
1623833100000|2021-06-16 08:45:00|2991.79|2991.79|2994.9|2994.9|2994.9|2994.9|2991.05|2991.05|0
1623833400000|2021-06-16 08:50:00|2995.11|2995.11|2996.09|2996.09|2997.17|2997.17|2994.88|2994.88|0
1623833700000|2021-06-16 08:55:00|2996.15|2996.15|2996.04|2996.04|2997.71|2997.71|2996.04|2996.04|0
1623834000000|2021-06-16 09:00:00|2996.53|2996.53|2997.25|2997.25|2998.55|2998.55|2996.37|2996.37|0
1623834300000|2021-06-16 09:05:00|2997.41|2997.41|2995.3|2995.3|2997.58|2997.58|2995.22|2995.22|0
1623834600000|2021-06-16 09:10:00|2995.35|2995.35|2989.82|2989.82|2995.49|2995.49|2989.6|2989.6|0
1623834900000|2021-06-16 09:15:00|2989.99|2989.99|2987.15|2987.15|2989.99|2989.99|2987.15|2987.15|0
1623835200000|2021-06-16 09:20:00|2987.26|2987.26|2988.27|2988.27|2988.82|2988.82|2987.07|2987.07|0
1623835500000|2021-06-16 09:25:00|2988.18|2988.18|2979.99|2979.99|2988.18|2988.18|2979.97|2979.97|0
1623835800000|2021-06-16 09:30:00|2979.82|2979.82|2985.22|2985.22|2985.22|2985.22|2979.26|2979.26|0
1623836100000|2021-06-16 09:35:00|2985.2|2985.2|2984.72|2984.72|2986.46|2986.46|2984.35|2984.35|0
1623836400000|2021-06-16 09:40:00|2984.78|2984.78|2984.13|2984.13|2985.56|2985.56|2984.13|2984.13|0
1623836700000|2021-06-16 09:45:00|2983.8|2983.8|2984.21|2984.21|2984.56|2984.56|2983.37|2983.37|0
1623837000000|2021-06-16 09:50:00|2984.16|2984.16|2983.64|2983.64|2984.44|2984.44|2983.08|2983.08|0
1623837300000|2021-06-16 09:55:00|2983.69|2983.69|2981.88|2981.88|2983.69|2983.69|2981.5|2981.5|0
1623837600000|2021-06-16 10:00:00|2981.84|2981.84|2983.19|2983.19|2983.19|2983.19|2980.96|2980.96|0
1623837900000|2021-06-16 10:05:00|2983.24|2983.24|2982.41|2982.41|2983.52|2983.52|2981.94|2981.94|0
1623838200000|2021-06-16 10:10:00|2982.53|2982.53|2981.12|2981.12|2983.69|2983.69|2981.12|2981.12|0
1623838500000|2021-06-16 10:15:00|2981.1|2981.1|2981.07|2981.07|2981.1|2981.1|2979.41|2979.41|0
1623838800000|2021-06-16 10:20:00|2981.11|2981.11|2979.51|2979.51|2982.01|2982.01|2978.98|2978.98|0
1623839100000|2021-06-16 10:25:00|2979.55|2979.55|2983.53|2983.53|2983.54|2983.54|2979.55|2979.55|0
1623839400000|2021-06-16 10:30:00|2983.55|2983.55|2986.01|2986.01|2986.6|2986.6|2983.17|2983.17|0
1623839700000|2021-06-16 10:35:00|2985.95|2985.95|2985.87|2985.87|2986.61|2986.61|2985.05|2985.05|0
1623840000000|2021-06-16 10:40:00|2985.91|2985.91|2983.49|2983.49|2986.03|2986.03|2983.27|2983.27|0
1623840300000|2021-06-16 10:45:00|2983.41|2983.41|2981.08|2981.08|2983.95|2983.95|2981.08|2981.08|0
1623840600000|2021-06-16 10:50:00|2981.03|2981.03|2980.04|2980.04|2981.03|2981.03|2979.31|2979.31|0
1623840900000|2021-06-16 10:55:00|2980.02|2980.02|2976.59|2976.59|2980.02|2980.02|2976.48|2976.48|0
1623841200000|2021-06-16 11:00:00|2976.65|2976.65|2974.95|2974.95|2976.65|2976.65|2974.69|2974.69|0
1623841500000|2021-06-16 11:05:00|2975.12|2975.12|2977.28|2977.28|2977.33|2977.33|2975.12|2975.12|0
1623841800000|2021-06-16 11:10:00|2977.3|2977.3|2975.53|2975.53|2977.32|2977.32|2975.22|2975.22|0
1623842100000|2021-06-16 11:15:00|2975.56|2975.56|2973.36|2973.36|2975.56|2975.56|2973.36|2973.36|0
1623842400000|2021-06-16 11:20:00|2973.53|2973.53|2976.14|2976.14|2976.14|2976.14|2973.33|2973.33|0
1623842700000|2021-06-16 11:25:00|2976.37|2976.37|2975.51|2975.51|2977.13|2977.13|2975.1|2975.1|0
1623843000000|2021-06-16 11:30:00|2975.83|2975.83|2973.75|2973.75|2975.83|2975.83|2973.58|2973.58|0
1623843300000|2021-06-16 11:35:00|2973.58|2973.58|2977.52|2977.52|2977.54|2977.54|2973.31|2973.31|0
1623843600000|2021-06-16 11:40:00|2977.58|2977.58|2978.44|2978.44|2978.44|2978.44|2976.69|2976.69|0
1623843900000|2021-06-16 11:45:00|2978.39|2978.39|2980.06|2980.06|2980.43|2980.43|2978.37|2978.37|0
1623844200000|2021-06-16 11:50:00|2980.22|2980.22|2981.42|2981.42|2982.31|2982.31|2980.22|2980.22|0
1623844500000|2021-06-16 11:55:00|2981.37|2981.37|2981.76|2981.76|2981.78|2981.78|2980.73|2980.73|0
1623844800000|2021-06-16 12:00:00|2981.93|2981.93|2979.66|2979.66|2981.93|2981.93|2979.61|2979.61|0
1623845100000|2021-06-16 12:05:00|2979.5|2979.5|2979.4|2979.4|2979.92|2979.92|2978.56|2978.56|0
1623845400000|2021-06-16 12:10:00|2979.44|2979.44|2979.61|2979.61|2979.84|2979.84|2979.15|2979.15|0
1623845700000|2021-06-16 12:15:00|2979.5|2979.5|2980.14|2980.14|2980.36|2980.36|2979.21|2979.21|0
1623846000000|2021-06-16 12:20:00|2980.19|2980.19|2979.96|2979.96|2980.82|2980.82|2979.84|2979.84|0
1623846300000|2021-06-16 12:25:00|2980.08|2980.08|2981.76|2981.76|2982.1|2982.1|2980.08|2980.08|0
1623846600000|2021-06-16 12:30:00|2981.74|2981.74|2982.01|2982.01|2982.13|2982.13|2981.43|2981.43|0
1623846900000|2021-06-16 12:35:00|2981.96|2981.96|2981.4|2981.4|2982.1|2982.1|2981.28|2981.28|0
1623847200000|2021-06-16 12:40:00|2981.23|2981.23|2975.2|2975.2|2981.45|2981.45|2975.17|2975.17|0
1623847500000|2021-06-16 12:45:00|2975.08|2975.08|2974.32|2974.32|2975.29|2975.29|2973.94|2973.94|0
1623847800000|2021-06-16 12:50:00|2974.38|2974.38|2975.39|2975.39|2975.39|2975.39|2972.6|2972.6|0
1623848100000|2021-06-16 12:55:00|2975.45|2975.45|2976.07|2976.07|2977.02|2977.02|2975.45|2975.45|0
1623848400000|2021-06-16 13:00:00|2975.9|2975.9|2978.3|2978.3|2978.3|2978.3|2975.23|2975.23|0
1623848700000|2021-06-16 13:05:00|2978.47|2978.47|2979.46|2979.46|2980.58|2980.58|2978.47|2978.47|0
1623849000000|2021-06-16 13:10:00|2979.4|2979.4|2981.23|2981.23|2981.23|2981.23|2979.34|2979.34|0
1623849300000|2021-06-16 13:15:00|2981.73|2981.73|2980.99|2980.99|2982.36|2982.36|2980.14|2980.14|0
1623849600000|2021-06-16 13:20:00|2981.04|2981.04|2983.85|2983.85|2983.89|2983.89|2981|2981|0
1623849900000|2021-06-16 13:25:00|2983.9|2983.9|2982.19|2982.19|2983.92|2983.92|2980.91|2980.91|0
1623850200000|2021-06-16 13:30:00|2982.11|2982.11|2979.45|2979.45|2983.37|2983.37|2976.81|2976.81|0
1623850500000|2021-06-16 13:35:00|2980.47|2980.47|2976.32|2976.32|2982.18|2982.18|2976.15|2976.15|0
1623850800000|2021-06-16 13:40:00|2976.48|2976.48|2974.68|2974.68|2977.86|2977.86|2974.18|2974.18|0
1623851100000|2021-06-16 13:45:00|2974.62|2974.62|2973.33|2973.33|2974.62|2974.62|2972.29|2972.29|0
1623851400000|2021-06-16 13:50:00|2973.37|2973.37|2973.78|2973.78|2973.78|2973.78|2969.86|2969.86|0
1623851700000|2021-06-16 13:55:00|2973.72|2973.72|2975.7|2975.7|2976.16|2976.16|2972.94|2972.94|0
1623852000000|2021-06-16 14:00:00|2975.87|2975.87|2977.16|2977.16|2977.24|2977.24|2971.73|2971.73|0
1623852300000|2021-06-16 14:05:00|2977.21|2977.21|2976.58|2976.58|2978.17|2978.17|2976.09|2976.09|0
1623852600000|2021-06-16 14:10:00|2976.72|2976.72|2972.41|2972.41|2977.54|2977.54|2972.33|2972.33|0
1623852900000|2021-06-16 14:15:00|2972.08|2972.08|2972.5|2972.5|2973.75|2973.75|2971.69|2971.69|0
1623853200000|2021-06-16 14:20:00|2972.54|2972.54|2972.26|2972.26|2972.82|2972.82|2971.69|2971.69|0
1623853500000|2021-06-16 14:25:00|2972.15|2972.15|2972.04|2972.04|2972.46|2972.46|2969.52|2969.52|0
1623853800000|2021-06-16 14:30:00|2971.96|2971.96|2973.62|2973.62|2975.1|2975.1|2971.56|2971.56|0
1623854100000|2021-06-16 14:35:00|2973.57|2973.57|2973.4|2973.4|2973.7|2973.7|2972.48|2972.48|0
1623854400000|2021-06-16 14:40:00|2973.46|2973.46|2977.82|2977.82|2978.79|2978.79|2973.22|2973.22|0
1623854700000|2021-06-16 14:45:00|2977.98|2977.98|2977.64|2977.64|2978.65|2978.65|2976.62|2976.62|0
1623855000000|2021-06-16 14:50:00|2977.58|2977.58|2978.45|2978.45|2978.53|2978.53|2977.27|2977.27|0
1623855300000|2021-06-16 14:55:00|2978.51|2978.51|2981.74|2981.74|2981.74|2981.74|2978.45|2978.45|0
1623855600000|2021-06-16 15:00:00|2981.76|2981.76|2985.49|2985.49|2985.7|2985.7|2981.36|2981.36|0
1623855900000|2021-06-16 15:05:00|2985.4|2985.4|2984.48|2984.48|2987.16|2987.16|2984.31|2984.31|0
1623856200000|2021-06-16 15:10:00|2984.49|2984.49|2985.79|2985.79|2986.26|2986.26|2984.32|2984.32|0
1623856500000|2021-06-16 15:15:00|2985.84|2985.84|2988.27|2988.27|2988.35|2988.35|2985.15|2985.15|0
1623856800000|2021-06-16 15:20:00|2988.38|2988.38|2983.65|2983.65|2988.65|2988.65|2983.63|2983.63|0
1623857100000|2021-06-16 15:25:00|2983.71|2983.71|2983.22|2983.22|2984.05|2984.05|2982.41|2982.41|0
1623914100000|2021-06-17 07:15:00|3015.95|3015.95|3019.76|3019.76|3019.76|3019.76|3012.61|3012.61|0
1623914400000|2021-06-17 07:20:00|3020.26|3020.26|3029.68|3029.68|3030.31|3030.31|3019.6|3019.6|0
1623914700000|2021-06-17 07:25:00|3029.32|3029.32|3031.76|3031.76|3036.37|3036.37|3028.81|3028.81|0
1623915000000|2021-06-17 07:30:00|3031.92|3031.92|3037.18|3037.18|3037.77|3037.77|3031.86|3031.86|0
1623915300000|2021-06-17 07:35:00|3037.02|3037.02|3038.64|3038.64|3040.23|3040.23|3036.9|3036.9|0
1623915600000|2021-06-17 07:40:00|3038.56|3038.56|3036.95|3036.95|3039.96|3039.96|3036.72|3036.72|0
1623915900000|2021-06-17 07:45:00|3036.86|3036.86|3035.17|3035.17|3040.69|3040.69|3034.89|3034.89|0
1623916200000|2021-06-17 07:50:00|3035.01|3035.01|3032.46|3032.46|3036.07|3036.07|3031.61|3031.61|0
1623916500000|2021-06-17 07:55:00|3032.52|3032.52|3036.18|3036.18|3036.45|3036.45|3032.31|3032.31|0
1623916800000|2021-06-17 08:00:00|3036.23|3036.23|3040.48|3040.48|3043.24|3043.24|3036.23|3036.23|0
1623917100000|2021-06-17 08:05:00|3040.43|3040.43|3033.58|3033.58|3041.37|3041.37|3032.85|3032.85|0
1623917400000|2021-06-17 08:10:00|3033.52|3033.52|3039.85|3039.85|3040.32|3040.32|3033.52|3033.52|0
1623917700000|2021-06-17 08:15:00|3040.02|3040.02|3040.95|3040.95|3041.05|3041.05|3038.28|3038.28|0
1623918000000|2021-06-17 08:20:00|3040.93|3040.93|3042.58|3042.58|3042.83|3042.83|3039.71|3039.71|0
1623918300000|2021-06-17 08:25:00|3042.66|3042.66|3041.4|3041.4|3043.38|3043.38|3040.55|3040.55|0
1623918600000|2021-06-17 08:30:00|3041.35|3041.35|3047.82|3047.82|3049.5|3049.5|3040.99|3040.99|0
1623918900000|2021-06-17 08:35:00|3047.84|3047.84|3036.67|3036.67|3048.06|3048.06|3036.67|3036.67|0
1623919200000|2021-06-17 08:40:00|3036.72|3036.72|3043.9|3043.9|3044.87|3044.87|3034.94|3034.94|0
1623919500000|2021-06-17 08:45:00|3043.82|3043.82|3043.27|3043.27|3044.57|3044.57|3042.29|3042.29|0
1623919800000|2021-06-17 08:50:00|3043.52|3043.52|3040.61|3040.61|3044.02|3044.02|3040.61|3040.61|0
1623920100000|2021-06-17 08:55:00|3040.38|3040.38|3044.41|3044.41|3044.75|3044.75|3039.56|3039.56|0
1623920400000|2021-06-17 09:00:00|3044.3|3044.3|3050.61|3050.61|3050.73|3050.73|3044.09|3044.09|0
1623920700000|2021-06-17 09:05:00|3050.44|3050.44|3051.08|3051.08|3052.68|3052.68|3050.05|3050.05|0
1623921000000|2021-06-17 09:10:00|3050.91|3050.91|3052.52|3052.52|3053.86|3053.86|3050.19|3050.19|0
1623921300000|2021-06-17 09:15:00|3052.74|3052.74|3056.27|3056.27|3057.27|3057.27|3052.61|3052.61|0
1623921600000|2021-06-17 09:20:00|3056.21|3056.21|3052.7|3052.7|3056.21|3056.21|3052.7|3052.7|0
1623921900000|2021-06-17 09:25:00|3052.87|3052.87|3053.92|3053.92|3054.9|3054.9|3052.59|3052.59|0
1623922200000|2021-06-17 09:30:00|3053.59|3053.59|3052.53|3052.53|3054.46|3054.46|3052.53|3052.53|0
1623922500000|2021-06-17 09:35:00|3052.48|3052.48|3051.24|3051.24|3053.37|3053.37|3050.74|3050.74|0
1623922800000|2021-06-17 09:40:00|3051.07|3051.07|3051.91|3051.91|3052.94|3052.94|3050.29|3050.29|0
1623923100000|2021-06-17 09:45:00|3051.18|3051.18|3052.19|3052.19|3053.33|3053.33|3050.4|3050.4|0
1623923400000|2021-06-17 09:50:00|3052.14|3052.14|3051.25|3051.25|3052.97|3052.97|3050.45|3050.45|0
1623923700000|2021-06-17 09:55:00|3051.31|3051.31|3048.39|3048.39|3052.44|3052.44|3046.03|3046.03|0
1623924000000|2021-06-17 10:00:00|3048.51|3048.51|3047.66|3047.66|3049.03|3049.03|3047.26|3047.26|0
1623924300000|2021-06-17 10:05:00|3047.6|3047.6|3046.04|3046.04|3048.05|3048.05|3046.04|3046.04|0
1623924600000|2021-06-17 10:10:00|3046.08|3046.08|3046.33|3046.33|3047.3|3047.3|3045.33|3045.33|0
1623924900000|2021-06-17 10:15:00|3046.28|3046.28|3048.93|3048.93|3049.3|3049.3|3045.22|3045.22|0
1623925200000|2021-06-17 10:20:00|3049.05|3049.05|3048.47|3048.47|3050.33|3050.33|3047.99|3047.99|0
1623925500000|2021-06-17 10:25:00|3048.41|3048.41|3049.99|3049.99|3051.7|3051.7|3048.35|3048.35|0
1623925800000|2021-06-17 10:30:00|3049.93|3049.93|3047.28|3047.28|3049.93|3049.93|3047.24|3047.24|0
1623926100000|2021-06-17 10:35:00|3047.22|3047.22|3047.04|3047.04|3047.73|3047.73|3046.05|3046.05|0
1623926400000|2021-06-17 10:40:00|3046.83|3046.83|3048.24|3048.24|3048.65|3048.65|3045.5|3045.5|0
1623926700000|2021-06-17 10:45:00|3048.11|3048.11|3045.83|3045.83|3048.11|3048.11|3045.83|3045.83|0
1623927000000|2021-06-17 10:50:00|3045.85|3045.85|3042.8|3042.8|3045.85|3045.85|3042.8|3042.8|0
1623927300000|2021-06-17 10:55:00|3042.47|3042.47|3041.96|3041.96|3043.91|3043.91|3041.45|3041.45|0
1623927600000|2021-06-17 11:00:00|3041.82|3041.82|3040.36|3040.36|3041.86|3041.86|3039.52|3039.52|0
1623927900000|2021-06-17 11:05:00|3040.3|3040.3|3042.18|3042.18|3042.18|3042.18|3039.91|3039.91|0
1623928200000|2021-06-17 11:10:00|3042.16|3042.16|3040.39|3040.39|3042.36|3042.36|3040.32|3040.32|0
1623928500000|2021-06-17 11:15:00|3040.56|3040.56|3038.13|3038.13|3041.25|3041.25|3037.21|3037.21|0
1623928800000|2021-06-17 11:20:00|3038.21|3038.21|3039.15|3039.15|3039.37|3039.37|3036.87|3036.87|0
1623929100000|2021-06-17 11:25:00|3039.09|3039.09|3039.89|3039.89|3040.73|3040.73|3038.51|3038.51|0
1623929400000|2021-06-17 11:30:00|3040.12|3040.12|3040.42|3040.42|3040.85|3040.85|3039.26|3039.26|0
1623929700000|2021-06-17 11:35:00|3040.36|3040.36|3040.65|3040.65|3041.25|3041.25|3039.64|3039.64|0
1623930000000|2021-06-17 11:40:00|3040.59|3040.59|3038.25|3038.25|3041.07|3041.07|3038.25|3038.25|0
1623930300000|2021-06-17 11:45:00|3038.14|3038.14|3038.62|3038.62|3038.62|3038.62|3037.38|3037.38|0
1623930600000|2021-06-17 11:50:00|3038.13|3038.13|3035.66|3035.66|3038.13|3038.13|3034.78|3034.78|0
1623930900000|2021-06-17 11:55:00|3035.55|3035.55|3033.26|3033.26|3035.55|3035.55|3032.92|3032.92|0
1623931200000|2021-06-17 12:00:00|3033.59|3033.59|3034|3034|3035.56|3035.56|3033.42|3033.42|0
1623931500000|2021-06-17 12:05:00|3033.98|3033.98|3034.2|3034.2|3034.2|3034.2|3033.59|3033.59|0
1623931800000|2021-06-17 12:10:00|3034.26|3034.26|3035.26|3035.26|3035.85|3035.85|3034.24|3034.24|0
1623932100000|2021-06-17 12:15:00|3035.32|3035.32|3036.12|3036.12|3038.03|3038.03|3034.54|3034.54|0
1623932400000|2021-06-17 12:20:00|3036.01|3036.01|3031.98|3031.98|3036.01|3036.01|3031.98|3031.98|0
1623932700000|2021-06-17 12:25:00|3032.02|3032.02|3032.51|3032.51|3032.51|3032.51|3029.91|3029.91|0
1623933000000|2021-06-17 12:30:00|3032.34|3032.34|3029.73|3029.73|3032.78|3032.78|3029.13|3029.13|0
1623933300000|2021-06-17 12:35:00|3029.56|3029.56|3027.21|3027.21|3029.87|3029.87|3026.98|3026.98|0
1623933600000|2021-06-17 12:40:00|3027.27|3027.27|3025.63|3025.63|3027.93|3027.93|3025.03|3025.03|0
1623933900000|2021-06-17 12:45:00|3025.61|3025.61|3028.73|3028.73|3029.44|3029.44|3025.55|3025.55|0
1623934200000|2021-06-17 12:50:00|3028.9|3028.9|3029.29|3029.29|3029.57|3029.57|3028.33|3028.33|0
1623934500000|2021-06-17 12:55:00|3029.4|3029.4|3028.76|3028.76|3029.4|3029.4|3027.37|3027.37|0
1623934800000|2021-06-17 13:00:00|3029.1|3029.1|3031.85|3031.85|3031.85|3031.85|3028.69|3028.69|0
1623935100000|2021-06-17 13:05:00|3031.91|3031.91|3032.39|3032.39|3032.83|3032.83|3031.73|3031.73|0
1623935400000|2021-06-17 13:10:00|3032.28|3032.28|3032.72|3032.72|3033.1|3033.1|3031.43|3031.43|0
1623935700000|2021-06-17 13:15:00|3032.6|3032.6|3035.04|3035.04|3035.15|3035.15|3032.51|3032.51|0
1623936000000|2021-06-17 13:20:00|3035.1|3035.1|3033.56|3033.56|3035.62|3035.62|3032.7|3032.7|0
1623936300000|2021-06-17 13:25:00|3033.72|3033.72|3032.56|3032.56|3033.72|3033.72|3031.85|3031.85|0
1623936600000|2021-06-17 13:30:00|3032.67|3032.67|3033.76|3033.76|3037.25|3037.25|3029.62|3029.62|0
1623936900000|2021-06-17 13:35:00|3033.71|3033.71|3034.44|3034.44|3034.51|3034.51|3031.49|3031.49|0
1623937200000|2021-06-17 13:40:00|3034.28|3034.28|3027.77|3027.77|3034.49|3034.49|3027.77|3027.77|0
1623937500000|2021-06-17 13:45:00|3027.71|3027.71|3025.3|3025.3|3028.67|3028.67|3025.3|3025.3|0
1623937800000|2021-06-17 13:50:00|3025.08|3025.08|3023.36|3023.36|3025.19|3025.19|3021.35|3021.35|0
1623938100000|2021-06-17 13:55:00|3023.25|3023.25|3023.09|3023.09|3023.7|3023.7|3021.51|3021.51|0
1623938400000|2021-06-17 14:00:00|3023.15|3023.15|3020.62|3020.62|3025.11|3025.11|3019.69|3019.69|0
1623938700000|2021-06-17 14:05:00|3020.68|3020.68|3019.1|3019.1|3022.69|3022.69|3018.76|3018.76|0
1623939000000|2021-06-17 14:10:00|3018.99|3018.99|3015.68|3015.68|3018.99|3018.99|3015.68|3015.68|0
1623939300000|2021-06-17 14:15:00|3015.64|3015.64|3015.59|3015.59|3018.63|3018.63|3015.19|3015.19|0
1623939600000|2021-06-17 14:20:00|3015.54|3015.54|3015.11|3015.11|3015.75|3015.75|3012.16|3012.16|0
1623939900000|2021-06-17 14:25:00|3015.08|3015.08|3011.4|3011.4|3015.08|3015.08|3010.81|3010.81|0
1623940200000|2021-06-17 14:30:00|3011.56|3011.56|3006.44|3006.44|3012.15|3012.15|3006.14|3006.14|0
1623940500000|2021-06-17 14:35:00|3006.52|3006.52|3007.79|3007.79|3008.18|3008.18|3005.08|3005.08|0
1623940800000|2021-06-17 14:40:00|3007.95|3007.95|3010.09|3010.09|3013.41|3013.41|3007.95|3007.95|0
1623941100000|2021-06-17 14:45:00|3010.21|3010.21|3007.88|3007.88|3010.21|3010.21|3006.89|3006.89|0
1623941400000|2021-06-17 14:50:00|3008.04|3008.04|3007.26|3007.26|3008.17|3008.17|3006.18|3006.18|0
1623941700000|2021-06-17 14:55:00|3007.23|3007.23|3006.38|3006.38|3007.23|3007.23|3004.72|3004.72|0
1623942000000|2021-06-17 15:00:00|3006.22|3006.22|3001.79|3001.79|3006.22|3006.22|3001.01|3001.01|0
1623942300000|2021-06-17 15:05:00|3001.57|3001.57|2997.55|2997.55|3001.95|3001.95|2997.55|2997.55|0
1623942600000|2021-06-17 15:10:00|2997.5|2997.5|2992.54|2992.54|2997.5|2997.5|2992.54|2992.54|0
1623942900000|2021-06-17 15:15:00|2992.43|2992.43|2995.94|2995.94|2996.3|2996.3|2992.37|2992.37|0
1623943200000|2021-06-17 15:20:00|2995.88|2995.88|2992.34|2992.34|2995.98|2995.98|2991.73|2991.73|0
1623943500000|2021-06-17 15:25:00|2992.4|2992.4|2995.48|2995.48|2995.54|2995.54|2991.56|2991.56|0
1624000500000|2021-06-18 07:15:00|2976.84|2976.84|2975.93|2975.93|2977.04|2977.04|2973.55|2973.55|0
1624000800000|2021-06-18 07:20:00|2976.26|2976.26|2976.9|2976.9|2978.66|2978.66|2976.14|2976.14|0
1624001100000|2021-06-18 07:25:00|2976.67|2976.67|2971.93|2971.93|2977.38|2977.38|2969.52|2969.52|0
1624001400000|2021-06-18 07:30:00|2971.43|2971.43|2969.27|2969.27|2972.08|2972.08|2968.23|2968.23|0
1624001700000|2021-06-18 07:35:00|2968.88|2968.88|2971.34|2971.34|2974.59|2974.59|2968.54|2968.54|0
1624002000000|2021-06-18 07:40:00|2971.43|2971.43|2974.07|2974.07|2974.45|2974.45|2970.96|2970.96|0
1624002300000|2021-06-18 07:45:00|2973.9|2973.9|2971.47|2971.47|2973.9|2973.9|2969.2|2969.2|0
1624002600000|2021-06-18 07:50:00|2971.42|2971.42|2970.5|2970.5|2972.51|2972.51|2969.8|2969.8|0
1624002900000|2021-06-18 07:55:00|2970.33|2970.33|2970.77|2970.77|2974.3|2974.3|2969.17|2969.17|0
1624003200000|2021-06-18 08:00:00|2971|2971|2971.04|2971.04|2971.72|2971.72|2969.09|2969.09|0
1624003500000|2021-06-18 08:05:00|2970.98|2970.98|2973.11|2973.11|2973.28|2973.28|2968.54|2968.54|0
1624003800000|2021-06-18 08:10:00|2972.95|2972.95|2971.78|2971.78|2973.23|2973.23|2970.7|2970.7|0
1624004100000|2021-06-18 08:15:00|2971.55|2971.55|2966.1|2966.1|2971.55|2971.55|2966.1|2966.1|0
1624004400000|2021-06-18 08:20:00|2966.01|2966.01|2969.75|2969.75|2969.75|2969.75|2965.94|2965.94|0
1624004700000|2021-06-18 08:25:00|2969.98|2969.98|2969.34|2969.34|2971.49|2971.49|2968.83|2968.83|0
1624005000000|2021-06-18 08:30:00|2969.39|2969.39|2971.17|2971.17|2971.36|2971.36|2968.84|2968.84|0
1624005300000|2021-06-18 08:35:00|2971.23|2971.23|2972.89|2972.89|2973.86|2973.86|2970.18|2970.18|0
1624005600000|2021-06-18 08:40:00|2972.81|2972.81|2970.76|2970.76|2973.11|2973.11|2970.76|2970.76|0
1624005900000|2021-06-18 08:45:00|2970.75|2970.75|2969.92|2969.92|2970.75|2970.75|2968.41|2968.41|0
1624006200000|2021-06-18 08:50:00|2970.08|2970.08|2969.33|2969.33|2971.62|2971.62|2969.33|2969.33|0
1624006500000|2021-06-18 08:55:00|2969.39|2969.39|2968.85|2968.85|2970.91|2970.91|2968.85|2968.85|0
1624006800000|2021-06-18 09:00:00|2969.01|2969.01|2970.9|2970.9|2971.11|2971.11|2969.01|2969.01|0
1624007100000|2021-06-18 09:05:00|2970.96|2970.96|2970.72|2970.72|2973.43|2973.43|2970.56|2970.56|0
1624007700000|2021-06-18 09:15:00|2971.24|2971.24|2968.63|2968.63|2971.94|2971.94|2968.59|2968.59|0
1624008000000|2021-06-18 09:20:00|2968.57|2968.57|2966.18|2966.18|2968.57|2968.57|2965.99|2965.99|0
1624008300000|2021-06-18 09:25:00|2966.07|2966.07|2967.32|2967.32|2968.5|2968.5|2965.65|2965.65|0
1624008600000|2021-06-18 09:30:00|2967.87|2967.87|2966.95|2966.95|2968.79|2968.79|2966.1|2966.1|0
1624008900000|2021-06-18 09:35:00|2967.06|2967.06|2968.22|2968.22|2968.81|2968.81|2966.64|2966.64|0
1624009200000|2021-06-18 09:40:00|2968.34|2968.34|2969.01|2969.01|2969.46|2969.46|2968.34|2968.34|0
1624009500000|2021-06-18 09:45:00|2968.95|2968.95|2971.81|2971.81|2972.13|2972.13|2968.58|2968.58|0
1624009800000|2021-06-18 09:50:00|2972.04|2972.04|2970.32|2970.32|2972.61|2972.61|2960.46|2960.46|0
1624010100000|2021-06-18 09:55:00|2970.48|2970.48|2970.46|2970.46|2971.87|2971.87|2967.47|2967.47|0
1624010400000|2021-06-18 10:00:00|2970.73|2970.73|2957.8|2957.8|2970.74|2970.74|2957.8|2957.8|0
1624010700000|2021-06-18 10:05:00|2957.64|2957.64|2955.56|2955.56|2958.23|2958.23|2955.16|2955.16|0
1624011000000|2021-06-18 10:10:00|2955.34|2955.34|2950.56|2950.56|2955.34|2955.34|2949.93|2949.93|0
1624011300000|2021-06-18 10:15:00|2950.62|2950.62|2952.26|2952.26|2953.86|2953.86|2950.48|2950.48|0
1624011600000|2021-06-18 10:20:00|2952.34|2952.34|2952.31|2952.31|2952.99|2952.99|2949.85|2949.85|0
1624011900000|2021-06-18 10:25:00|2951.69|2951.69|2951.26|2951.26|2952.09|2952.09|2950.31|2950.31|0
1624012200000|2021-06-18 10:30:00|2951.21|2951.21|2947.39|2947.39|2951.35|2951.35|2947.39|2947.39|0
1624012500000|2021-06-18 10:35:00|2947.45|2947.45|2951.16|2951.16|2951.16|2951.16|2947.45|2947.45|0
1624012800000|2021-06-18 10:40:00|2951.27|2951.27|2947.87|2947.87|2951.41|2951.41|2947.65|2947.65|0
1624013100000|2021-06-18 10:45:00|2947.54|2947.54|2946.56|2946.56|2947.85|2947.85|2946.34|2946.34|0
1624013400000|2021-06-18 10:50:00|2946.51|2946.51|2940.23|2940.23|2946.51|2946.51|2940.16|2940.16|0
1624013700000|2021-06-18 10:55:00|2940.17|2940.17|2942.3|2942.3|2943.74|2943.74|2937.95|2937.95|0
1624014000000|2021-06-18 11:00:00|2942.35|2942.35|2944.03|2944.03|2946.15|2946.15|2942.35|2942.35|0
1624014300000|2021-06-18 11:05:00|2943.97|2943.97|2937.06|2937.06|2944.64|2944.64|2937.06|2937.06|0
1624014600000|2021-06-18 11:10:00|2936.73|2936.73|2939.96|2939.96|2940.33|2940.33|2936.5|2936.5|0
1624014900000|2021-06-18 11:15:00|2939.91|2939.91|2936.72|2936.72|2940.18|2940.18|2936.72|2936.72|0
1624015200000|2021-06-18 11:20:00|2936.78|2936.78|2938.11|2938.11|2938.27|2938.27|2934.24|2934.24|0
1624015500000|2021-06-18 11:25:00|2937.93|2937.93|2939.44|2939.44|2939.48|2939.48|2937.05|2937.05|0
1624015800000|2021-06-18 11:30:00|2939.5|2939.5|2938.51|2938.51|2941.9|2941.9|2938.39|2938.39|0
1624016100000|2021-06-18 11:35:00|2938.45|2938.45|2937.94|2937.94|2938.45|2938.45|2936.17|2936.17|0
1624016400000|2021-06-18 11:40:00|2938.22|2938.22|2937.42|2937.42|2940.39|2940.39|2937.22|2937.22|0
1624016700000|2021-06-18 11:45:00|2937.36|2937.36|2936.77|2936.77|2938.66|2938.66|2935.66|2935.66|0
1624017000000|2021-06-18 11:50:00|2937.1|2937.1|2938.77|2938.77|2938.77|2938.77|2936.36|2936.36|0
1624017300000|2021-06-18 11:55:00|2938.85|2938.85|2937.93|2937.93|2941.19|2941.19|2937.86|2937.86|0
1624017600000|2021-06-18 12:00:00|2937.81|2937.81|2927.18|2927.18|2937.87|2937.87|2926.94|2926.94|0
1624017900000|2021-06-18 12:05:00|2927.46|2927.46|2927.76|2927.76|2927.79|2927.79|2925.24|2925.24|0
1624018200000|2021-06-18 12:10:00|2927.7|2927.7|2926.65|2926.65|2929.78|2929.78|2926.2|2926.2|0
1624018500000|2021-06-18 12:15:00|2926.54|2926.54|2926.24|2926.24|2928.76|2928.76|2924.78|2924.78|0
1624018800000|2021-06-18 12:20:00|2926.79|2926.79|2929.89|2929.89|2931.76|2931.76|2926.79|2926.79|0
1624019100000|2021-06-18 12:25:00|2929.39|2929.39|2932.96|2932.96|2933.07|2933.07|2929.19|2929.19|0
1624019400000|2021-06-18 12:30:00|2932.94|2932.94|2932.07|2932.07|2933.14|2933.14|2930|2930|0
1624019700000|2021-06-18 12:35:00|2932.01|2932.01|2925.43|2925.43|2932.18|2932.18|2925.32|2925.32|0
1624020000000|2021-06-18 12:40:00|2925.47|2925.47|2924.42|2924.42|2925.5|2925.5|2923.23|2923.23|0
1624020300000|2021-06-18 12:45:00|2924.76|2924.76|2924.22|2924.22|2927.93|2927.93|2924.06|2924.06|0
1624020600000|2021-06-18 12:50:00|2924.26|2924.26|2927.4|2927.4|2927.4|2927.4|2923.78|2923.78|0
1624020900000|2021-06-18 12:55:00|2927.56|2927.56|2926.14|2926.14|2928.14|2928.14|2925.24|2925.24|0
1624021200000|2021-06-18 13:00:00|2926.07|2926.07|2925.78|2925.78|2928.3|2928.3|2925.36|2925.36|0
1624021500000|2021-06-18 13:05:00|2925.72|2925.72|2928.34|2928.34|2928.34|2928.34|2924.56|2924.56|0
1624021800000|2021-06-18 13:10:00|2928.45|2928.45|2925.66|2925.66|2928.51|2928.51|2925.29|2925.29|0
1624022100000|2021-06-18 13:15:00|2925.72|2925.72|2926.93|2926.93|2928.17|2928.17|2925.66|2925.66|0
1624022400000|2021-06-18 13:20:00|2926.44|2926.44|2926.29|2926.29|2928.58|2928.58|2925.61|2925.61|0
1624022700000|2021-06-18 13:25:00|2926.4|2926.4|2922.5|2922.5|2926.4|2926.4|2922.25|2922.25|0
1624023000000|2021-06-18 13:30:00|2922.22|2922.22|2921.45|2921.45|2936.28|2936.28|2913.3|2913.3|0
1624023300000|2021-06-18 13:35:00|2921.33|2921.33|2923.72|2923.72|2925.21|2925.21|2919.3|2919.3|0
1624023600000|2021-06-18 13:40:00|2923.73|2923.73|2921.17|2921.17|2923.83|2923.83|2920.06|2920.06|0
1624023900000|2021-06-18 13:45:00|2921.11|2921.11|2922.59|2922.59|2923.2|2923.2|2916.63|2916.63|0
1624024200000|2021-06-18 13:50:00|2922.65|2922.65|2919.54|2919.54|2924.42|2924.42|2917.46|2917.46|0
1624024500000|2021-06-18 13:55:00|2919.65|2919.65|2920.43|2920.43|2921.04|2921.04|2914.56|2914.56|0
1624024800000|2021-06-18 14:00:00|2920.92|2920.92|2920.22|2920.22|2926.78|2926.78|2920.22|2920.22|0
1624025100000|2021-06-18 14:05:00|2920.06|2920.06|2918.05|2918.05|2920.83|2920.83|2917.25|2917.25|0
1624025400000|2021-06-18 14:10:00|2918|2918|2916.19|2916.19|2919.13|2919.13|2915.49|2915.49|0
1624025700000|2021-06-18 14:15:00|2916.03|2916.03|2910.66|2910.66|2917.01|2917.01|2910.66|2910.66|0
1624026000000|2021-06-18 14:20:00|2910.49|2910.49|2915.39|2915.39|2915.69|2915.69|2908.3|2908.3|0
1624026300000|2021-06-18 14:25:00|2915.22|2915.22|2908.76|2908.76|2915.22|2915.22|2908.48|2908.48|0
1624026600000|2021-06-18 14:30:00|2908.7|2908.7|2909.59|2909.59|2912.27|2912.27|2906.93|2906.93|0
1624026900000|2021-06-18 14:35:00|2909.53|2909.53|2905.69|2905.69|2909.69|2909.69|2905.09|2905.09|0
1624027200000|2021-06-18 14:40:00|2905.58|2905.58|2905.46|2905.46|2906.8|2906.8|2901.95|2901.95|0
1624027500000|2021-06-18 14:45:00|2905.4|2905.4|2911.32|2911.32|2912.02|2912.02|2905|2905|0
1624027800000|2021-06-18 14:50:00|2910.99|2910.99|2910.81|2910.81|2913.83|2913.83|2910.21|2910.21|0
1624028100000|2021-06-18 14:55:00|2910.87|2910.87|2911.83|2911.83|2915.24|2915.24|2910.71|2910.71|0
1624028400000|2021-06-18 15:00:00|2911.79|2911.79|2915.79|2915.79|2916.73|2916.73|2910.44|2910.44|0
1624028700000|2021-06-18 15:05:00|2915.71|2915.71|2917.96|2917.96|2918.86|2918.86|2915.71|2915.71|0
1624029000000|2021-06-18 15:10:00|2918.02|2918.02|2918.28|2918.28|2919.78|2919.78|2917.21|2917.21|0
1624029300000|2021-06-18 15:15:00|2918.33|2918.33|2913.89|2913.89|2918.33|2918.33|2913.31|2913.31|0
1624029600000|2021-06-18 15:20:00|2913.73|2913.73|2912.11|2912.11|2915.21|2915.21|2912.05|2912.05|0
1624029900000|2021-06-18 15:25:00|2911.94|2911.94|2905.28|2905.28|2912.33|2912.33|2904.79|2904.79|0
1624259700000|2021-06-21 07:15:00|2861.77|2861.77|2865.52|2865.52|2867.75|2867.75|2860.14|2860.14|0
1624260000000|2021-06-21 07:20:00|2865.57|2865.57|2871|2871|2874.37|2874.37|2865.57|2865.57|0
1624260300000|2021-06-21 07:25:00|2871.83|2871.83|2869.13|2869.13|2872.17|2872.17|2865.37|2865.37|0
1624260600000|2021-06-21 07:30:00|2869.79|2869.79|2879.62|2879.62|2879.75|2879.75|2869.79|2869.79|0
1624260900000|2021-06-21 07:35:00|2879.68|2879.68|2885.48|2885.48|2886.13|2886.13|2879.37|2879.37|0
1624261200000|2021-06-21 07:40:00|2885.59|2885.59|2886.19|2886.19|2887.63|2887.63|2882.14|2882.14|0
1624261500000|2021-06-21 07:45:00|2886.41|2886.41|2891.65|2891.65|2892.25|2892.25|2886.19|2886.19|0
1624261800000|2021-06-21 07:50:00|2892.04|2892.04|2890.63|2890.63|2895.69|2895.69|2889.18|2889.18|0
1624262100000|2021-06-21 07:55:00|2890.69|2890.69|2884|2884|2892.42|2892.42|2884|2884|0
1624262400000|2021-06-21 08:00:00|2883.84|2883.84|2878.39|2878.39|2886.59|2886.59|2878.06|2878.06|0
1624262700000|2021-06-21 08:05:00|2878.23|2878.23|2877.2|2877.2|2880.38|2880.38|2877.2|2877.2|0
1624263000000|2021-06-21 08:10:00|2877.24|2877.24|2877.56|2877.56|2881.33|2881.33|2877.24|2877.24|0
1624263300000|2021-06-21 08:15:00|2877.55|2877.55|2879.06|2879.06|2880.31|2880.31|2876.7|2876.7|0
1624263600000|2021-06-21 08:20:00|2878.01|2878.01|2882.93|2882.93|2885|2885|2877.65|2877.65|0
1624263900000|2021-06-21 08:25:00|2882.89|2882.89|2877.5|2877.5|2882.89|2882.89|2877.5|2877.5|0
1624264200000|2021-06-21 08:30:00|2877.56|2877.56|2878.95|2878.95|2879.28|2879.28|2875.95|2875.95|0
1624264500000|2021-06-21 08:35:00|2879.12|2879.12|2881.99|2881.99|2883.26|2883.26|2878.03|2878.03|0
1624264800000|2021-06-21 08:40:00|2882.1|2882.1|2878.07|2878.07|2882.28|2882.28|2878.07|2878.07|0
1624265100000|2021-06-21 08:45:00|2878.01|2878.01|2877.29|2877.29|2878.01|2878.01|2875|2875|0
1624265400000|2021-06-21 08:50:00|2877.3|2877.3|2878.35|2878.35|2880.6|2880.6|2877.29|2877.29|0
1624265700000|2021-06-21 08:55:00|2878.4|2878.4|2882.36|2882.36|2882.36|2882.36|2877.83|2877.83|0
1624266000000|2021-06-21 09:00:00|2882.19|2882.19|2880.06|2880.06|2882.54|2882.54|2878.67|2878.67|0
1624266300000|2021-06-21 09:05:00|2879.95|2879.95|2880.78|2880.78|2881.83|2881.83|2879.6|2879.6|0
1624266600000|2021-06-21 09:10:00|2881.11|2881.11|2884.99|2884.99|2886.43|2886.43|2881.11|2881.11|0
1624266900000|2021-06-21 09:15:00|2885.04|2885.04|2884.11|2884.11|2886.21|2886.21|2882.4|2882.4|0
1624267200000|2021-06-21 09:20:00|2885.21|2885.21|2886.56|2886.56|2888.25|2888.25|2885|2885|0
1624267500000|2021-06-21 09:25:00|2886.61|2886.61|2888.82|2888.82|2889.52|2889.52|2886.61|2886.61|0
1624267800000|2021-06-21 09:30:00|2888.79|2888.79|2890.81|2890.81|2895.43|2895.43|2888.78|2888.78|0
1624268100000|2021-06-21 09:35:00|2890.75|2890.75|2890.49|2890.49|2892.66|2892.66|2889.07|2889.07|0
1624268400000|2021-06-21 09:40:00|2890.44|2890.44|2891.27|2891.27|2891.27|2891.27|2888.38|2888.38|0
1624268700000|2021-06-21 09:45:00|2891.33|2891.33|2889.27|2889.27|2891.78|2891.78|2889.06|2889.06|0
1624269000000|2021-06-21 09:50:00|2889.23|2889.23|2886.65|2886.65|2892.66|2892.66|2886.6|2886.6|0
1624269300000|2021-06-21 09:55:00|2886.71|2886.71|2888.33|2888.33|2889.3|2889.3|2886.71|2886.71|0
1624269600000|2021-06-21 10:00:00|2888.32|2888.32|2890.79|2890.79|2892.04|2892.04|2888.32|2888.32|0
1624269900000|2021-06-21 10:05:00|2890.8|2890.8|2885.55|2885.55|2890.98|2890.98|2885.55|2885.55|0
1624270200000|2021-06-21 10:10:00|2885.38|2885.38|2882.08|2882.08|2886.11|2886.11|2881.38|2881.38|0
1624270500000|2021-06-21 10:15:00|2882.2|2882.2|2878.43|2878.43|2882.82|2882.82|2878.43|2878.43|0
1624270800000|2021-06-21 10:20:00|2878.26|2878.26|2878.79|2878.79|2878.79|2878.79|2876.38|2876.38|0
1624271100000|2021-06-21 10:25:00|2878.62|2878.62|2875.98|2875.98|2879.45|2879.45|2875.98|2875.98|0
1624271400000|2021-06-21 10:30:00|2876.1|2876.1|2878.18|2878.18|2878.87|2878.87|2876.06|2876.06|0
1624271700000|2021-06-21 10:35:00|2878.16|2878.16|2874.75|2874.75|2879.34|2879.34|2874.52|2874.52|0
1624272000000|2021-06-21 10:40:00|2874.7|2874.7|2882.25|2882.25|2882.76|2882.76|2874.58|2874.58|0
1624272300000|2021-06-21 10:45:00|2882.37|2882.37|2880.99|2880.99|2882.58|2882.58|2879.12|2879.12|0
1624272600000|2021-06-21 10:50:00|2880.98|2880.98|2881.72|2881.72|2882.48|2882.48|2880.46|2880.46|0
1624272900000|2021-06-21 10:55:00|2881.66|2881.66|2877.96|2877.96|2883.28|2883.28|2877.96|2877.96|0
1624273200000|2021-06-21 11:00:00|2877.9|2877.9|2881.62|2881.62|2881.62|2881.62|2877.34|2877.34|0
1624273500000|2021-06-21 11:05:00|2881.84|2881.84|2879|2879|2884.14|2884.14|2879|2879|0
1624273800000|2021-06-21 11:10:00|2878.95|2878.95|2878.77|2878.77|2880.1|2880.1|2877.81|2877.81|0
1624274100000|2021-06-21 11:15:00|2878.83|2878.83|2873.7|2873.7|2880.23|2880.23|2873.59|2873.59|0
1624274400000|2021-06-21 11:20:00|2873.76|2873.76|2871.97|2871.97|2874.68|2874.68|2870.14|2870.14|0
1624274700000|2021-06-21 11:25:00|2871.96|2871.96|2872.12|2872.12|2873.17|2873.17|2871.45|2871.45|0
1624275000000|2021-06-21 11:30:00|2872.07|2872.07|2872.05|2872.05|2872.55|2872.55|2870.98|2870.98|0
1624275300000|2021-06-21 11:35:00|2872|2872|2874.88|2874.88|2876.28|2876.28|2872|2872|0
1624275600000|2021-06-21 11:40:00|2874.94|2874.94|2874.06|2874.06|2875.89|2875.89|2874.06|2874.06|0
1624275900000|2021-06-21 11:45:00|2874.02|2874.02|2874.17|2874.17|2876.72|2876.72|2873.15|2873.15|0
1624276200000|2021-06-21 11:50:00|2874.06|2874.06|2875.41|2875.41|2876.53|2876.53|2873.19|2873.19|0
1624276500000|2021-06-21 11:55:00|2875.75|2875.75|2875.24|2875.24|2877.83|2877.83|2875.12|2875.12|0
1624276800000|2021-06-21 12:00:00|2875.35|2875.35|2878.06|2878.06|2878.43|2878.43|2875.11|2875.11|0
1624277100000|2021-06-21 12:05:00|2878.13|2878.13|2878.68|2878.68|2879.48|2879.48|2878.05|2878.05|0
1624277400000|2021-06-21 12:10:00|2878.85|2878.85|2878.2|2878.2|2881.97|2881.97|2877.41|2877.41|0
1624277700000|2021-06-21 12:15:00|2878.26|2878.26|2882.28|2882.28|2884.39|2884.39|2878.26|2878.26|0
1624278000000|2021-06-21 12:20:00|2882.61|2882.61|2891.43|2891.43|2891.51|2891.51|2882.61|2882.61|0
1624278300000|2021-06-21 12:25:00|2891.37|2891.37|2891.35|2891.35|2894.09|2894.09|2890.65|2890.65|0
1624278600000|2021-06-21 12:30:00|2891.4|2891.4|2895.21|2895.21|2896.33|2896.33|2890.93|2890.93|0
1624278900000|2021-06-21 12:35:00|2894.87|2894.87|2894.99|2894.99|2897.78|2897.78|2894.87|2894.87|0
1624279200000|2021-06-21 12:40:00|2894.97|2894.97|2893.94|2893.94|2895.47|2895.47|2892.55|2892.55|0
1624279500000|2021-06-21 12:45:00|2894.11|2894.11|2895.23|2895.23|2895.25|2895.25|2892.75|2892.75|0
1624279800000|2021-06-21 12:50:00|2895.25|2895.25|2897.72|2897.72|2898.25|2898.25|2895.08|2895.08|0
1624280100000|2021-06-21 12:55:00|2897.75|2897.75|2898.39|2898.39|2899.55|2899.55|2897.74|2897.74|0
1624280400000|2021-06-21 13:00:00|2898.28|2898.28|2896.65|2896.65|2899.33|2899.33|2896.18|2896.18|0
1624280700000|2021-06-21 13:05:00|2896.59|2896.59|2891.63|2891.63|2896.61|2896.61|2891.52|2891.52|0
1624281000000|2021-06-21 13:10:00|2891.54|2891.54|2897.26|2897.26|2897.5|2897.5|2890.23|2890.23|0
1624281300000|2021-06-21 13:15:00|2897.25|2897.25|2892.37|2892.37|2897.59|2897.59|2892.37|2892.37|0
1624281600000|2021-06-21 13:20:00|2892.43|2892.43|2890.13|2890.13|2893.55|2893.55|2890.13|2890.13|0
1624281900000|2021-06-21 13:25:00|2890.04|2890.04|2892.25|2892.25|2892.75|2892.75|2887.81|2887.81|0
1624282200000|2021-06-21 13:30:00|2892.34|2892.34|2892.67|2892.67|2897.14|2897.14|2889.78|2889.78|0
1624282500000|2021-06-21 13:35:00|2892.01|2892.01|2901.51|2901.51|2901.98|2901.98|2891.71|2891.71|0
1624282800000|2021-06-21 13:40:00|2901.68|2901.68|2895.83|2895.83|2904.14|2904.14|2895.82|2895.82|0
1624283100000|2021-06-21 13:45:00|2895.79|2895.79|2901.41|2901.41|2901.41|2901.41|2894.33|2894.33|0
1624283400000|2021-06-21 13:50:00|2901.37|2901.37|2896.57|2896.57|2901.37|2901.37|2895.92|2895.92|0
1624283700000|2021-06-21 13:55:00|2896.74|2896.74|2889.61|2889.61|2896.97|2896.97|2889.48|2889.48|0
1624284000000|2021-06-21 14:00:00|2889.94|2889.94|2897.41|2897.41|2897.41|2897.41|2889.53|2889.53|0
1624284300000|2021-06-21 14:05:00|2897.69|2897.69|2894.62|2894.62|2899.37|2899.37|2893.8|2893.8|0
1624284600000|2021-06-21 14:10:00|2894.73|2894.73|2898.26|2898.26|2898.61|2898.61|2894.07|2894.07|0
1624284900000|2021-06-21 14:15:00|2898.53|2898.53|2901.73|2901.73|2902.88|2902.88|2898.53|2898.53|0
1624285200000|2021-06-21 14:20:00|2901.9|2901.9|2904.32|2904.32|2905.48|2905.48|2901.56|2901.56|0
1624285500000|2021-06-21 14:25:00|2903.94|2903.94|2906.23|2906.23|2907.5|2907.5|2903.3|2903.3|0
1624285800000|2021-06-21 14:30:00|2906.28|2906.28|2905.73|2905.73|2908.25|2908.25|2905.28|2905.28|0
1624286100000|2021-06-21 14:35:00|2905.67|2905.67|2905.71|2905.71|2906.23|2906.23|2901.26|2901.26|0
1624286400000|2021-06-21 14:40:00|2905.72|2905.72|2909.78|2909.78|2911.8|2911.8|2905.72|2905.72|0
1624286700000|2021-06-21 14:45:00|2910.07|2910.07|2912.69|2912.69|2915.1|2915.1|2910.07|2910.07|0
1624287000000|2021-06-21 14:50:00|2912.86|2912.86|2910.86|2910.86|2913.68|2913.68|2910.86|2910.86|0
1624287300000|2021-06-21 14:55:00|2910.69|2910.69|2913.77|2913.77|2914.75|2914.75|2910.61|2910.61|0
1624287600000|2021-06-21 15:00:00|2913.85|2913.85|2906.49|2906.49|2914.59|2914.59|2906.49|2906.49|0
1624287900000|2021-06-21 15:05:00|2906.6|2906.6|2903.16|2903.16|2909|2909|2901.73|2901.73|0
1624288200000|2021-06-21 15:10:00|2903.41|2903.41|2901.03|2901.03|2904.19|2904.19|2901.03|2901.03|0
1624288500000|2021-06-21 15:15:00|2901.3|2901.3|2904.01|2904.01|2904.01|2904.01|2900.7|2900.7|0
1624288800000|2021-06-21 15:20:00|2903.84|2903.84|2907.79|2907.79|2907.79|2907.79|2903.84|2903.84|0
1624289100000|2021-06-21 15:25:00|2907.8|2907.8|2909.24|2909.24|2910.11|2910.11|2907.15|2907.15|0
1624346100000|2021-06-22 07:15:00|2911.35|2911.35|2910.22|2910.22|2911.4|2911.4|2908.45|2908.45|0
1624346400000|2021-06-22 07:20:00|2910.17|2910.17|2912.43|2912.43|2913.45|2913.45|2908.11|2908.11|0
1624346700000|2021-06-22 07:25:00|2912.47|2912.47|2912.45|2912.45|2916.37|2916.37|2910.98|2910.98|0
1624347000000|2021-06-22 07:30:00|2912.49|2912.49|2915.12|2915.12|2916.63|2916.63|2912.49|2912.49|0
1624347300000|2021-06-22 07:35:00|2914.79|2914.79|2913.6|2913.6|2914.79|2914.79|2912.72|2912.72|0
1624347600000|2021-06-22 07:40:00|2913.53|2913.53|2913.96|2913.96|2914.11|2914.11|2910.42|2910.42|0
1624347900000|2021-06-22 07:45:00|2914.07|2914.07|2913.36|2913.36|2914.4|2914.4|2911.87|2911.87|0
1624348200000|2021-06-22 07:50:00|2913.3|2913.3|2909.35|2909.35|2913.65|2913.65|2908.5|2908.5|0
1624348500000|2021-06-22 07:55:00|2909.39|2909.39|2908.79|2908.79|2910.76|2910.76|2908.65|2908.65|0
1624348800000|2021-06-22 08:00:00|2908.63|2908.63|2916.62|2916.62|2916.62|2916.62|2908.47|2908.47|0
1624349100000|2021-06-22 08:05:00|2916.78|2916.78|2917.86|2917.86|2919.81|2919.81|2914.78|2914.78|0
1624349400000|2021-06-22 08:10:00|2917.37|2917.37|2919.92|2919.92|2921.45|2921.45|2917.32|2917.32|0
1624349700000|2021-06-22 08:15:00|2920.04|2920.04|2919.04|2919.04|2920.48|2920.48|2917.83|2917.83|0
1624350000000|2021-06-22 08:20:00|2919.37|2919.37|2918.8|2918.8|2920.87|2920.87|2918.23|2918.23|0
1624350300000|2021-06-22 08:25:00|2918.86|2918.86|2917.61|2917.61|2918.86|2918.86|2916.7|2916.7|0
1624350600000|2021-06-22 08:30:00|2917.56|2917.56|2916.78|2916.78|2917.71|2917.71|2915.7|2915.7|0
1624350900000|2021-06-22 08:35:00|2916.72|2916.72|2914.76|2914.76|2916.89|2916.89|2914.54|2914.54|0
1624351200000|2021-06-22 08:40:00|2914.85|2914.85|2912.96|2912.96|2915.59|2915.59|2912.96|2912.96|0
1624351500000|2021-06-22 08:45:00|2912.94|2912.94|2912.19|2912.19|2913.43|2913.43|2911.57|2911.57|0
1624351800000|2021-06-22 08:50:00|2912.13|2912.13|2911.97|2911.97|2912.15|2912.15|2910.27|2910.27|0
1624352100000|2021-06-22 08:55:00|2912.14|2912.14|2908.49|2908.49|2912.21|2912.21|2908.27|2908.27|0
1624352400000|2021-06-22 09:00:00|2908.61|2908.61|2910.32|2910.32|2912.29|2912.29|2908.61|2908.61|0
1624352700000|2021-06-22 09:05:00|2910.37|2910.37|2910.47|2910.47|2910.54|2910.54|2909.39|2909.39|0
1624353000000|2021-06-22 09:10:00|2910.41|2910.41|2908.99|2908.99|2910.41|2910.41|2907.92|2907.92|0
1624353300000|2021-06-22 09:15:00|2908.94|2908.94|2903.48|2903.48|2909.33|2909.33|2902.69|2902.69|0
1624353600000|2021-06-22 09:20:00|2903.42|2903.42|2903.25|2903.25|2903.96|2903.96|2902.24|2902.24|0
1624353900000|2021-06-22 09:25:00|2902.75|2902.75|2904.08|2904.08|2904.08|2904.08|2901.43|2901.43|0
1624354200000|2021-06-22 09:30:00|2903.97|2903.97|2901.58|2901.58|2905.05|2905.05|2899.39|2899.39|0
1624354500000|2021-06-22 09:35:00|2901.64|2901.64|2897.33|2897.33|2901.8|2901.8|2897.33|2897.33|0
1624354800000|2021-06-22 09:40:00|2897.34|2897.34|2899.67|2899.67|2899.95|2899.95|2896.76|2896.76|0
1624355100000|2021-06-22 09:45:00|2899.34|2899.34|2897.56|2897.56|2899.39|2899.39|2895.51|2895.51|0
1624355400000|2021-06-22 09:50:00|2897.62|2897.62|2900.9|2900.9|2900.9|2900.9|2897.62|2897.62|0
1624355700000|2021-06-22 09:55:00|2900.18|2900.18|2895.12|2895.12|2900.18|2900.18|2893.54|2893.54|0
1624356000000|2021-06-22 10:00:00|2894.62|2894.62|2901.02|2901.02|2901.02|2901.02|2893.09|2893.09|0
1624356300000|2021-06-22 10:05:00|2901.1|2901.1|2899.41|2899.41|2901.22|2901.22|2899.25|2899.25|0
1624356600000|2021-06-22 10:10:00|2899.08|2899.08|2898.4|2898.4|2899.82|2899.82|2898.07|2898.07|0
1624356900000|2021-06-22 10:15:00|2898.46|2898.46|2894.24|2894.24|2898.48|2898.48|2894.24|2894.24|0
1624357200000|2021-06-22 10:20:00|2894.35|2894.35|2892.95|2892.95|2894.7|2894.7|2892.95|2892.95|0
1624357500000|2021-06-22 10:25:00|2892.97|2892.97|2892.5|2892.5|2892.97|2892.97|2891.33|2891.33|0
1624357800000|2021-06-22 10:30:00|2892.46|2892.46|2893.54|2893.54|2895.59|2895.59|2892.46|2892.46|0
1624358100000|2021-06-22 10:35:00|2893.48|2893.48|2892.99|2892.99|2893.88|2893.88|2892.64|2892.64|0
1624358400000|2021-06-22 10:40:00|2892.9|2892.9|2892.04|2892.04|2893.3|2893.3|2890.82|2890.82|0
1624358700000|2021-06-22 10:45:00|2891.98|2891.98|2889.65|2889.65|2891.98|2891.98|2889.6|2889.6|0
1624359000000|2021-06-22 10:50:00|2889.25|2889.25|2889.44|2889.44|2889.63|2889.63|2887.84|2887.84|0
1624359300000|2021-06-22 10:55:00|2889.6|2889.6|2891.29|2891.29|2891.36|2891.36|2889.36|2889.36|0
1624359600000|2021-06-22 11:00:00|2891.67|2891.67|2889.71|2889.71|2891.67|2891.67|2888.59|2888.59|0
1624359900000|2021-06-22 11:05:00|2889.77|2889.77|2891.13|2891.13|2892|2892|2889.71|2889.71|0
1624360200000|2021-06-22 11:10:00|2891.18|2891.18|2894.07|2894.07|2894.41|2894.41|2891.09|2891.09|0
1624360500000|2021-06-22 11:15:00|2893.9|2893.9|2892.74|2892.74|2893.9|2893.9|2889.14|2889.14|0
1624360800000|2021-06-22 11:20:00|2892.68|2892.68|2893.1|2893.1|2893.45|2893.45|2891.95|2891.95|0
1624361100000|2021-06-22 11:25:00|2893.01|2893.01|2887.86|2887.86|2893.01|2893.01|2887.8|2887.8|0
1624361400000|2021-06-22 11:30:00|2887.85|2887.85|2892.58|2892.58|2892.62|2892.62|2887.63|2887.63|0
1624361700000|2021-06-22 11:35:00|2892.52|2892.52|2891.62|2891.62|2894.39|2894.39|2891.61|2891.61|0
1624362000000|2021-06-22 11:40:00|2891.61|2891.61|2895.31|2895.31|2895.31|2895.31|2891.61|2891.61|0
1624362300000|2021-06-22 11:45:00|2895.48|2895.48|2894.9|2894.9|2895.75|2895.75|2894.26|2894.26|0
1624362600000|2021-06-22 11:50:00|2894.89|2894.89|2896.03|2896.03|2896.24|2896.24|2894.89|2894.89|0
1624362900000|2021-06-22 11:55:00|2896.07|2896.07|2899.14|2899.14|2899.63|2899.63|2895.98|2895.98|0
1624363200000|2021-06-22 12:00:00|2899.31|2899.31|2898.2|2898.2|2899.56|2899.56|2897.65|2897.65|0
1624363500000|2021-06-22 12:05:00|2898.37|2898.37|2899.38|2899.38|2899.56|2899.56|2898.14|2898.14|0
1624363800000|2021-06-22 12:10:00|2899.04|2899.04|2900.03|2900.03|2900.08|2900.08|2898.4|2898.4|0
1624364100000|2021-06-22 12:15:00|2900.08|2900.08|2900.2|2900.2|2900.8|2900.8|2899.31|2899.31|0
1624364400000|2021-06-22 12:20:00|2900.58|2900.58|2901.48|2901.48|2901.7|2901.7|2900.35|2900.35|0
1624364700000|2021-06-22 12:25:00|2901.49|2901.49|2898.39|2898.39|2901.49|2901.49|2898.39|2898.39|0
1624365000000|2021-06-22 12:30:00|2898.62|2898.62|2898.73|2898.73|2899.32|2899.32|2898.34|2898.34|0
1624365300000|2021-06-22 12:35:00|2898.23|2898.23|2897.45|2897.45|2898.8|2898.8|2897.23|2897.23|0
1624365600000|2021-06-22 12:40:00|2897.56|2897.56|2899.15|2899.15|2899.2|2899.2|2897.56|2897.56|0
1624365900000|2021-06-22 12:45:00|2899.17|2899.17|2898.77|2898.77|2899.17|2899.17|2898.1|2898.1|0
1624366200000|2021-06-22 12:50:00|2898.61|2898.61|2898.47|2898.47|2898.61|2898.61|2895.59|2895.59|0
1624366500000|2021-06-22 12:55:00|2898.49|2898.49|2901.16|2901.16|2901.38|2901.38|2898.48|2898.48|0
1624366800000|2021-06-22 13:00:00|2901.11|2901.11|2899.19|2899.19|2901.11|2901.11|2897.91|2897.91|0
1624367100000|2021-06-22 13:05:00|2899.24|2899.24|2899.62|2899.62|2900.19|2900.19|2898.65|2898.65|0
1624367400000|2021-06-22 13:10:00|2899.46|2899.46|2898.38|2898.38|2899.61|2899.61|2898.07|2898.07|0
1624367700000|2021-06-22 13:15:00|2898.49|2898.49|2897.24|2897.24|2898.86|2898.86|2897.23|2897.23|0
1624368000000|2021-06-22 13:20:00|2897.22|2897.22|2898.57|2898.57|2898.9|2898.9|2896.53|2896.53|0
1624368300000|2021-06-22 13:25:00|2898.63|2898.63|2898.76|2898.76|2899.19|2899.19|2897.75|2897.75|0
1624368600000|2021-06-22 13:30:00|2899.1|2899.1|2896.54|2896.54|2900.41|2900.41|2894.79|2894.79|0
1624368900000|2021-06-22 13:35:00|2896.49|2896.49|2892.03|2892.03|2896.49|2896.49|2888.87|2888.87|0
1624369200000|2021-06-22 13:40:00|2892.19|2892.19|2896.37|2896.37|2896.48|2896.48|2890.99|2890.99|0
1624369500000|2021-06-22 13:45:00|2896.21|2896.21|2895.77|2895.77|2897.04|2897.04|2894.58|2894.58|0
1624369800000|2021-06-22 13:50:00|2895.75|2895.75|2890.13|2890.13|2896.38|2896.38|2889.8|2889.8|0
1624370100000|2021-06-22 13:55:00|2890.12|2890.12|2890.76|2890.76|2890.9|2890.9|2888.56|2888.56|0
1624370400000|2021-06-22 14:00:00|2891.03|2891.03|2887.66|2887.66|2891.92|2891.92|2886.96|2886.96|0
1624370700000|2021-06-22 14:05:00|2887.7|2887.7|2888.32|2888.32|2889.44|2889.44|2885.91|2885.91|0
1624371000000|2021-06-22 14:10:00|2888.31|2888.31|2887.2|2887.2|2888.98|2888.98|2886.46|2886.46|0
1624371300000|2021-06-22 14:15:00|2887.14|2887.14|2889.08|2889.08|2890.31|2890.31|2887.14|2887.14|0
1624371600000|2021-06-22 14:20:00|2889.03|2889.03|2888.45|2888.45|2889.03|2889.03|2886.99|2886.99|0
1624371900000|2021-06-22 14:25:00|2887.92|2887.92|2886.69|2886.69|2889.1|2889.1|2885.29|2885.29|0
1624372200000|2021-06-22 14:30:00|2886.57|2886.57|2886.08|2886.08|2887.36|2887.36|2883.79|2883.79|0
1624372500000|2021-06-22 14:35:00|2885.75|2885.75|2883.9|2883.9|2885.75|2885.75|2882.35|2882.35|0
1624372800000|2021-06-22 14:40:00|2883.74|2883.74|2884.97|2884.97|2886.3|2886.3|2883.74|2883.74|0
1624373100000|2021-06-22 14:45:00|2884.93|2884.93|2887.14|2887.14|2887.2|2887.2|2884.19|2884.19|0
1624373400000|2021-06-22 14:50:00|2887.17|2887.17|2886.88|2886.88|2887.17|2887.17|2885.56|2885.56|0
1624373700000|2021-06-22 14:55:00|2886.71|2886.71|2890.56|2890.56|2890.66|2890.66|2886.57|2886.57|0
1624374000000|2021-06-22 15:00:00|2890.59|2890.59|2889.4|2889.4|2890.59|2890.59|2887.6|2887.6|0
1624374300000|2021-06-22 15:05:00|2889.45|2889.45|2888.79|2888.79|2889.9|2889.9|2888.42|2888.42|0
1624374600000|2021-06-22 15:10:00|2888.76|2888.76|2894.34|2894.34|2895.02|2895.02|2888.76|2888.76|0
1624374900000|2021-06-22 15:15:00|2894.43|2894.43|2895.03|2895.03|2897.14|2897.14|2894.32|2894.32|0
1624375200000|2021-06-22 15:20:00|2895.13|2895.13|2897.44|2897.44|2897.67|2897.67|2895.13|2895.13|0
1624375500000|2021-06-22 15:25:00|2897.56|2897.56|2901.2|2901.2|2901.52|2901.52|2897.16|2897.16|0
1624432500000|2021-06-23 07:15:00|2913.03|2913.03|2915.74|2915.74|2916.57|2916.57|2909|2909|0
1624432800000|2021-06-23 07:20:00|2915.24|2915.24|2919.46|2919.46|2921.21|2921.21|2914.96|2914.96|0
1624433100000|2021-06-23 07:25:00|2919.63|2919.63|2913.79|2913.79|2920.04|2920.04|2913.79|2913.79|0
1624433400000|2021-06-23 07:30:00|2914.67|2914.67|2915.96|2915.96|2917.81|2917.81|2914.67|2914.67|0
1624433700000|2021-06-23 07:35:00|2915.9|2915.9|2910.9|2910.9|2915.9|2915.9|2910.18|2910.18|0
1624434000000|2021-06-23 07:40:00|2910.98|2910.98|2915.83|2915.83|2915.94|2915.94|2909.98|2909.98|0
1624434300000|2021-06-23 07:45:00|2915.66|2915.66|2921.32|2921.32|2921.88|2921.88|2915.66|2915.66|0
1624434600000|2021-06-23 07:50:00|2921.24|2921.24|2915.83|2915.83|2921.35|2921.35|2914.76|2914.76|0
1624434900000|2021-06-23 07:55:00|2915.85|2915.85|2915.74|2915.74|2916.07|2916.07|2914.71|2914.71|0
1624435200000|2021-06-23 08:00:00|2916.02|2916.02|2917.73|2917.73|2918.51|2918.51|2915.69|2915.69|0
1624435500000|2021-06-23 08:05:00|2917.9|2917.9|2913.62|2913.62|2918.72|2918.72|2912.83|2912.83|0
1624435800000|2021-06-23 08:10:00|2913.56|2913.56|2915.35|2915.35|2915.46|2915.46|2911.69|2911.69|0
1624436100000|2021-06-23 08:15:00|2915.18|2915.18|2917.5|2917.5|2917.73|2917.73|2914.75|2914.75|0
1624436400000|2021-06-23 08:20:00|2917.59|2917.59|2921.05|2921.05|2921.22|2921.22|2917.59|2917.59|0
1624436700000|2021-06-23 08:25:00|2921.21|2921.21|2917.52|2917.52|2921.55|2921.55|2916.02|2916.02|0
1624437000000|2021-06-23 08:30:00|2917.68|2917.68|2918.18|2918.18|2918.9|2918.9|2914.81|2914.81|0
1624437300000|2021-06-23 08:35:00|2918.26|2918.26|2918.05|2918.05|2918.99|2918.99|2916.78|2916.78|0
1624437600000|2021-06-23 08:40:00|2917.97|2917.97|2916.49|2916.49|2918.8|2918.8|2916.14|2916.14|0
1624437900000|2021-06-23 08:45:00|2916.53|2916.53|2919.05|2919.05|2920.26|2920.26|2915.76|2915.76|0
1624438200000|2021-06-23 08:50:00|2918.89|2918.89|2916.9|2916.9|2918.94|2918.94|2916.79|2916.79|0
1624438500000|2021-06-23 08:55:00|2917.06|2917.06|2915.97|2915.97|2917.06|2917.06|2914.49|2914.49|0
1624438800000|2021-06-23 09:00:00|2915.95|2915.95|2911.21|2911.21|2916.56|2916.56|2911.21|2911.21|0
1624439100000|2021-06-23 09:05:00|2911.37|2911.37|2912.02|2912.02|2912.02|2912.02|2910.41|2910.41|0
1624439400000|2021-06-23 09:10:00|2912.19|2912.19|2911.63|2911.63|2912.19|2912.19|2909.59|2909.59|0
1624439700000|2021-06-23 09:15:00|2911.52|2911.52|2907.93|2907.93|2911.52|2911.52|2907.91|2907.91|0
1624440000000|2021-06-23 09:20:00|2907.26|2907.26|2906.44|2906.44|2907.26|2907.26|2904.44|2904.44|0
1624440300000|2021-06-23 09:25:00|2906.27|2906.27|2906.21|2906.21|2907.13|2907.13|2904.65|2904.65|0
1624440600000|2021-06-23 09:30:00|2906.22|2906.22|2910.97|2910.97|2910.97|2910.97|2906.21|2906.21|0
1624440900000|2021-06-23 09:35:00|2911.14|2911.14|2908.16|2908.16|2911.35|2911.35|2907.16|2907.16|0
1624441200000|2021-06-23 09:40:00|2908.1|2908.1|2909.88|2909.88|2909.88|2909.88|2907.18|2907.18|0
1624441500000|2021-06-23 09:45:00|2910.54|2910.54|2914.92|2914.92|2915.21|2915.21|2910.54|2910.54|0
1624441800000|2021-06-23 09:50:00|2915.1|2915.1|2913.26|2913.26|2915.1|2915.1|2913.26|2913.26|0
1624442100000|2021-06-23 09:55:00|2913.38|2913.38|2912.78|2912.78|2913.43|2913.43|2911.42|2911.42|0
1624442400000|2021-06-23 10:00:00|2912.84|2912.84|2911.84|2911.84|2912.84|2912.84|2911.76|2911.76|0
1624442700000|2021-06-23 10:05:00|2911.82|2911.82|2912.63|2912.63|2912.95|2912.95|2910.99|2910.99|0
1624443000000|2021-06-23 10:10:00|2912.57|2912.57|2913.6|2913.6|2913.95|2913.95|2911.96|2911.96|0
1624443300000|2021-06-23 10:15:00|2913.44|2913.44|2916.87|2916.87|2916.87|2916.87|2913.19|2913.19|0
1624443600000|2021-06-23 10:20:00|2916.92|2916.92|2916.38|2916.38|2918.04|2918.04|2915.73|2915.73|0
1624443900000|2021-06-23 10:25:00|2916.22|2916.22|2915.94|2915.94|2916.4|2916.4|2914.35|2914.35|0
1624444200000|2021-06-23 10:30:00|2916.11|2916.11|2914.28|2914.28|2916.41|2916.41|2913.86|2913.86|0
1624444500000|2021-06-23 10:35:00|2914.22|2914.22|2913.05|2913.05|2914.22|2914.22|2911.93|2911.93|0
1624444800000|2021-06-23 10:40:00|2913.11|2913.11|2914.2|2914.2|2915.15|2915.15|2913|2913|0
1624445100000|2021-06-23 10:45:00|2914.25|2914.25|2913.3|2913.3|2914.25|2914.25|2912.6|2912.6|0
1624445400000|2021-06-23 10:50:00|2913.35|2913.35|2913.08|2913.08|2915.29|2915.29|2913.08|2913.08|0
1624445700000|2021-06-23 10:55:00|2913|2913|2911.26|2911.26|2913|2913|2909.81|2909.81|0
1624446000000|2021-06-23 11:00:00|2911.37|2911.37|2907.63|2907.63|2911.37|2911.37|2907.42|2907.42|0
1624446300000|2021-06-23 11:05:00|2907.51|2907.51|2908.72|2908.72|2908.9|2908.9|2907.01|2907.01|0
1624446600000|2021-06-23 11:10:00|2908.78|2908.78|2908.72|2908.72|2909.03|2909.03|2907.85|2907.85|0
1624446900000|2021-06-23 11:15:00|2908.78|2908.78|2908.51|2908.51|2909.75|2909.75|2907.78|2907.78|0
1624447200000|2021-06-23 11:20:00|2908.67|2908.67|2903.8|2903.8|2908.77|2908.77|2903.8|2903.8|0
1624447500000|2021-06-23 11:25:00|2903.74|2903.74|2903.42|2903.42|2903.81|2903.81|2901.7|2901.7|0
1624447800000|2021-06-23 11:30:00|2903.59|2903.59|2905.34|2905.34|2905.89|2905.89|2903.59|2903.59|0
1624448100000|2021-06-23 11:35:00|2905.45|2905.45|2903.36|2903.36|2905.79|2905.79|2902.32|2902.32|0
1624448400000|2021-06-23 11:40:00|2903.37|2903.37|2903.62|2903.62|2904.17|2904.17|2903.37|2903.37|0
1624448700000|2021-06-23 11:45:00|2903.67|2903.67|2904.37|2904.37|2904.42|2904.42|2902.36|2902.36|0
1624449000000|2021-06-23 11:50:00|2904.33|2904.33|2903.46|2903.46|2904.74|2904.74|2903.44|2903.44|0
1624449300000|2021-06-23 11:55:00|2903.52|2903.52|2902.9|2902.9|2903.92|2903.92|2902.46|2902.46|0
1624449600000|2021-06-23 12:00:00|2903.07|2903.07|2902.42|2902.42|2903.21|2903.21|2901.72|2901.72|0
1624449900000|2021-06-23 12:05:00|2902.59|2902.59|2905.05|2905.05|2905.05|2905.05|2902.59|2902.59|0
1624450200000|2021-06-23 12:10:00|2905.13|2905.13|2907.83|2907.83|2908.41|2908.41|2905.13|2905.13|0
1624450500000|2021-06-23 12:15:00|2908.05|2908.05|2909.84|2909.84|2909.84|2909.84|2907.32|2907.32|0
1624450800000|2021-06-23 12:20:00|2909.78|2909.78|2911.38|2911.38|2912.01|2912.01|2909.68|2909.68|0
1624451100000|2021-06-23 12:25:00|2911.72|2911.72|2909.04|2909.04|2912.26|2912.26|2909.04|2909.04|0
1624451400000|2021-06-23 12:30:00|2909.21|2909.21|2911.92|2911.92|2912.16|2912.16|2909.21|2909.21|0
1624451700000|2021-06-23 12:35:00|2911.98|2911.98|2911.01|2911.01|2912.47|2912.47|2911.01|2911.01|0
1624452000000|2021-06-23 12:40:00|2910.84|2910.84|2910.5|2910.5|2911.21|2911.21|2909.88|2909.88|0
1624452300000|2021-06-23 12:45:00|2910.51|2910.51|2907.52|2907.52|2910.7|2910.7|2907.41|2907.41|0
1624452600000|2021-06-23 12:50:00|2907.46|2907.46|2906.98|2906.98|2908.82|2908.82|2906.98|2906.98|0
1624452900000|2021-06-23 12:55:00|2906.81|2906.81|2905.82|2905.82|2907.72|2907.72|2905.82|2905.82|0
1624453200000|2021-06-23 13:00:00|2905.77|2905.77|2905.75|2905.75|2906.23|2906.23|2904.87|2904.87|0
1624453500000|2021-06-23 13:05:00|2905.63|2905.63|2905.87|2905.87|2906.39|2906.39|2904.9|2904.9|0
1624453800000|2021-06-23 13:10:00|2905.76|2905.76|2906.21|2906.21|2906.37|2906.37|2904.66|2904.66|0
1624454100000|2021-06-23 13:15:00|2906.27|2906.27|2907.42|2907.42|2908.6|2908.6|2906.21|2906.21|0
1624454400000|2021-06-23 13:20:00|2907.37|2907.37|2905.57|2905.57|2908.47|2908.47|2905.55|2905.55|0
1624454700000|2021-06-23 13:25:00|2905.23|2905.23|2907.07|2907.07|2907.76|2907.76|2905.06|2905.06|0
1624455000000|2021-06-23 13:30:00|2907.13|2907.13|2902.43|2902.43|2912.82|2912.82|2902.43|2902.43|0
1624455300000|2021-06-23 13:35:00|2902.26|2902.26|2905.43|2905.43|2907.21|2907.21|2901.72|2901.72|0
1624455600000|2021-06-23 13:40:00|2905.32|2905.32|2913.27|2913.27|2913.27|2913.27|2905.21|2905.21|0
1624455900000|2021-06-23 13:45:00|2913.77|2913.77|2911.7|2911.7|2913.78|2913.78|2909.24|2909.24|0
1624456200000|2021-06-23 13:50:00|2911.82|2911.82|2910.8|2910.8|2911.98|2911.98|2909.39|2909.39|0
1624456500000|2021-06-23 13:55:00|2910.58|2910.58|2908.78|2908.78|2910.58|2910.58|2907.9|2907.9|0
1624456800000|2021-06-23 14:00:00|2908.66|2908.66|2907.64|2907.64|2908.78|2908.78|2905.88|2905.88|0
1624457100000|2021-06-23 14:05:00|2907.81|2907.81|2908.41|2908.41|2908.73|2908.73|2906.13|2906.13|0
1624457400000|2021-06-23 14:10:00|2908.46|2908.46|2908.35|2908.35|2909.16|2909.16|2907.07|2907.07|0
1624457700000|2021-06-23 14:15:00|2908.18|2908.18|2908.37|2908.37|2908.74|2908.74|2907.73|2907.73|0
1624458000000|2021-06-23 14:20:00|2908.32|2908.32|2905.66|2905.66|2908.32|2908.32|2904.47|2904.47|0
1624458300000|2021-06-23 14:25:00|2905.33|2905.33|2903.13|2903.13|2905.33|2905.33|2902.67|2902.67|0
1624458600000|2021-06-23 14:30:00|2903.09|2903.09|2901.97|2901.97|2904.15|2904.15|2901.97|2901.97|0
1624458900000|2021-06-23 14:35:00|2901.86|2901.86|2897.62|2897.62|2901.86|2901.86|2897.39|2897.39|0
1624459200000|2021-06-23 14:40:00|2897.57|2897.57|2897.9|2897.9|2898.39|2898.39|2897.23|2897.23|0
1624459500000|2021-06-23 14:45:00|2897.94|2897.94|2898.87|2898.87|2899.54|2899.54|2897.94|2897.94|0
1624459800000|2021-06-23 14:50:00|2898.81|2898.81|2898.86|2898.86|2899.42|2899.42|2897.36|2897.36|0
1624460100000|2021-06-23 14:55:00|2898.87|2898.87|2902.05|2902.05|2902.43|2902.43|2898.87|2898.87|0
1624460400000|2021-06-23 15:00:00|2902.16|2902.16|2901.31|2901.31|2903.33|2903.33|2901.16|2901.16|0
1624460700000|2021-06-23 15:05:00|2900.97|2900.97|2901.24|2901.24|2903.3|2903.3|2900.92|2900.92|0
1624461000000|2021-06-23 15:10:00|2901.26|2901.26|2898.87|2898.87|2901.29|2901.29|2898.62|2898.62|0
1624461300000|2021-06-23 15:15:00|2899.04|2899.04|2898.52|2898.52|2900.2|2900.2|2898.52|2898.52|0
1624461600000|2021-06-23 15:20:00|2898.35|2898.35|2893.65|2893.65|2898.35|2898.35|2893.38|2893.38|0
1624461900000|2021-06-23 15:25:00|2893.81|2893.81|2894.57|2894.57|2895.61|2895.61|2892.08|2892.08|0
1624518900000|2021-06-24 07:15:00|2911.41|2911.41|2905.63|2905.63|2912.82|2912.82|2905.06|2905.06|0
1624519200000|2021-06-24 07:20:00|2905.46|2905.46|2901.96|2901.96|2907.43|2907.43|2901.46|2901.46|0
1624519500000|2021-06-24 07:25:00|2902.46|2902.46|2897.51|2897.51|2903.71|2903.71|2897.51|2897.51|0
1624519800000|2021-06-24 07:30:00|2897.43|2897.43|2898.36|2898.36|2898.57|2898.57|2895.44|2895.44|0
1624520100000|2021-06-24 07:35:00|2899.02|2899.02|2904.67|2904.67|2904.67|2904.67|2898.85|2898.85|0
1624520400000|2021-06-24 07:40:00|2905.01|2905.01|2903.37|2903.37|2905.37|2905.37|2903.15|2903.15|0
1624520700000|2021-06-24 07:45:00|2903.51|2903.51|2904.99|2904.99|2905.73|2905.73|2903.51|2903.51|0
1624521000000|2021-06-24 07:50:00|2904.91|2904.91|2906.14|2906.14|2906.14|2906.14|2903.98|2903.98|0
1624521300000|2021-06-24 07:55:00|2906.19|2906.19|2903.22|2903.22|2906.19|2906.19|2903.08|2903.08|0
1624521600000|2021-06-24 08:00:00|2903.11|2903.11|2905.98|2905.98|2909.42|2909.42|2903.02|2903.02|0
1624521900000|2021-06-24 08:05:00|2906.15|2906.15|2909.49|2909.49|2910.17|2910.17|2906.1|2906.1|0
1624522200000|2021-06-24 08:10:00|2910.48|2910.48|2908.43|2908.43|2910.48|2910.48|2907.59|2907.59|0
1624522500000|2021-06-24 08:15:00|2908.38|2908.38|2911.32|2911.32|2911.32|2911.32|2907.71|2907.71|0
1624522800000|2021-06-24 08:20:00|2911.49|2911.49|2911.47|2911.47|2914.34|2914.34|2911.3|2911.3|0
1624523100000|2021-06-24 08:25:00|2911.64|2911.64|2911.13|2911.13|2912.6|2912.6|2910.41|2910.41|0
1624523400000|2021-06-24 08:30:00|2911.31|2911.31|2911.82|2911.82|2914.2|2914.2|2911.31|2911.31|0
1624523700000|2021-06-24 08:35:00|2911.49|2911.49|2909.93|2909.93|2912.15|2912.15|2909.11|2909.11|0
1624524000000|2021-06-24 08:40:00|2909.85|2909.85|2908.66|2908.66|2909.88|2909.88|2907.96|2907.96|0
1624524300000|2021-06-24 08:45:00|2908.58|2908.58|2907.96|2907.96|2909.13|2909.13|2906.81|2906.81|0
1624524600000|2021-06-24 08:50:00|2907.62|2907.62|2909.31|2909.31|2910.44|2910.44|2907.58|2907.58|0
1624524900000|2021-06-24 08:55:00|2909.2|2909.2|2910.2|2910.2|2910.29|2910.29|2907.05|2907.05|0
1624525200000|2021-06-24 09:00:00|2910.14|2910.14|2912.18|2912.18|2912.39|2912.39|2909.92|2909.92|0
1624525500000|2021-06-24 09:05:00|2912.34|2912.34|2915.99|2915.99|2916.37|2916.37|2912.34|2912.34|0
1624525800000|2021-06-24 09:10:00|2915.82|2915.82|2914.08|2914.08|2916.93|2916.93|2914.08|2914.08|0
1624526100000|2021-06-24 09:15:00|2913.96|2913.96|2919.13|2919.13|2919.13|2919.13|2913.96|2913.96|0
1624526400000|2021-06-24 09:20:00|2919.19|2919.19|2917.3|2917.3|2920.86|2920.86|2917.3|2917.3|0
1624526700000|2021-06-24 09:25:00|2917.35|2917.35|2915.32|2915.32|2917.72|2917.72|2915.25|2915.25|0
1624527000000|2021-06-24 09:30:00|2915.3|2915.3|2922.23|2922.23|2922.34|2922.34|2915.12|2915.12|0
1624527300000|2021-06-24 09:35:00|2922.45|2922.45|2919.56|2919.56|2922.45|2922.45|2919.55|2919.55|0
1624527600000|2021-06-24 09:40:00|2919.39|2919.39|2915.12|2915.12|2919.39|2919.39|2915.07|2915.07|0
1624527900000|2021-06-24 09:45:00|2915.14|2915.14|2916.74|2916.74|2916.74|2916.74|2914.79|2914.79|0
1624528200000|2021-06-24 09:50:00|2916.76|2916.76|2915.72|2915.72|2916.76|2916.76|2915.3|2915.3|0
1624528500000|2021-06-24 09:55:00|2915.81|2915.81|2915.36|2915.36|2916|2916|2915.16|2915.16|0
1624528800000|2021-06-24 10:00:00|2915.28|2915.28|2914.75|2914.75|2915.28|2915.28|2914.45|2914.45|0
1624529100000|2021-06-24 10:05:00|2914.83|2914.83|2914.17|2914.17|2914.83|2914.83|2912.34|2912.34|0
1624529400000|2021-06-24 10:10:00|2914.26|2914.26|2914.34|2914.34|2915.07|2915.07|2913.75|2913.75|0
1624529700000|2021-06-24 10:15:00|2914|2914|2913.93|2913.93|2914.43|2914.43|2912.45|2912.45|0
1624530000000|2021-06-24 10:20:00|2913.99|2913.99|2913.75|2913.75|2914.36|2914.36|2913.25|2913.25|0
1624530300000|2021-06-24 10:25:00|2913.58|2913.58|2913.27|2913.27|2913.8|2913.8|2913.01|2913.01|0
1624530600000|2021-06-24 10:30:00|2913.21|2913.21|2913.69|2913.69|2914.53|2914.53|2912.68|2912.68|0
1624530900000|2021-06-24 10:35:00|2913.61|2913.61|2914.29|2914.29|2914.58|2914.58|2913.4|2913.4|0
1624531200000|2021-06-24 10:40:00|2914.11|2914.11|2916.26|2916.26|2916.26|2916.26|2912.9|2912.9|0
1624531500000|2021-06-24 10:45:00|2916.31|2916.31|2914.95|2914.95|2916.66|2916.66|2914.95|2914.95|0
1624531800000|2021-06-24 10:50:00|2914.78|2914.78|2915.99|2915.99|2916.46|2916.46|2914.53|2914.53|0
1624532100000|2021-06-24 10:55:00|2915.82|2915.82|2915.21|2915.21|2916.99|2916.99|2914.85|2914.85|0
1624532400000|2021-06-24 11:00:00|2915.38|2915.38|2916.43|2916.43|2916.43|2916.43|2913.65|2913.65|0
1624532700000|2021-06-24 11:05:00|2916.64|2916.64|2908.81|2908.81|2916.64|2916.64|2908.81|2908.81|0
1624533000000|2021-06-24 11:10:00|2908.64|2908.64|2904.33|2904.33|2908.64|2908.64|2902.46|2902.46|0
1624533300000|2021-06-24 11:15:00|2903.98|2903.98|2902.75|2902.75|2905.21|2905.21|2902.63|2902.63|0
1624533600000|2021-06-24 11:20:00|2902.71|2902.71|2906.84|2906.84|2907.26|2907.26|2902.66|2902.66|0
1624533900000|2021-06-24 11:25:00|2906.76|2906.76|2906.24|2906.24|2907.13|2907.13|2905.61|2905.61|0
1624534200000|2021-06-24 11:30:00|2906.29|2906.29|2903.42|2903.42|2906.29|2906.29|2903.34|2903.34|0
1624534500000|2021-06-24 11:35:00|2903.59|2903.59|2907.28|2907.28|2907.86|2907.86|2903.59|2903.59|0
1624534800000|2021-06-24 11:40:00|2907.45|2907.45|2906.4|2906.4|2908|2908|2905.95|2905.95|0
1624535100000|2021-06-24 11:45:00|2906.24|2906.24|2911.03|2911.03|2911.43|2911.43|2906.24|2906.24|0
1624535400000|2021-06-24 11:50:00|2910.98|2910.98|2910.31|2910.31|2911.71|2911.71|2910.14|2910.14|0
1624535700000|2021-06-24 11:55:00|2910.3|2910.3|2911.49|2911.49|2911.49|2911.49|2909.42|2909.42|0
1624536000000|2021-06-24 12:00:00|2911.44|2911.44|2911.62|2911.62|2911.62|2911.62|2910.35|2910.35|0
1624536300000|2021-06-24 12:05:00|2911.79|2911.79|2911.37|2911.37|2912.48|2912.48|2909.78|2909.78|0
1624536600000|2021-06-24 12:10:00|2911.4|2911.4|2908.18|2908.18|2911.4|2911.4|2907.07|2907.07|0
1624536900000|2021-06-24 12:15:00|2907.7|2907.7|2907.96|2907.96|2909.32|2909.32|2907.31|2907.31|0
1624537200000|2021-06-24 12:20:00|2907.52|2907.52|2905.52|2905.52|2907.7|2907.7|2905.03|2905.03|0
1624537500000|2021-06-24 12:25:00|2905.47|2905.47|2905.51|2905.51|2906.38|2906.38|2905.45|2905.45|0
1624537800000|2021-06-24 12:30:00|2905.84|2905.84|2905.5|2905.5|2907.89|2907.89|2905|2905|0
1624538100000|2021-06-24 12:35:00|2905.44|2905.44|2903.11|2903.11|2905.51|2905.51|2903.11|2903.11|0
1624538400000|2021-06-24 12:40:00|2903.05|2903.05|2907.75|2907.75|2907.75|2907.75|2903.05|2903.05|0
1624538700000|2021-06-24 12:45:00|2907.8|2907.8|2912.84|2912.84|2912.84|2912.84|2906.64|2906.64|0
1624539000000|2021-06-24 12:50:00|2912.95|2912.95|2913.41|2913.41|2914.06|2914.06|2912.44|2912.44|0
1624539300000|2021-06-24 12:55:00|2913.59|2913.59|2918.15|2918.15|2918.73|2918.73|2913.59|2913.59|0
1624539600000|2021-06-24 13:00:00|2918.32|2918.32|2916.39|2916.39|2919.12|2919.12|2916.28|2916.28|0
1624539900000|2021-06-24 13:05:00|2916.35|2916.35|2915.87|2915.87|2917.18|2917.18|2914.58|2914.58|0
1624540200000|2021-06-24 13:10:00|2915.85|2915.85|2917.2|2917.2|2917.45|2917.45|2914.99|2914.99|0
1624540500000|2021-06-24 13:15:00|2917.31|2917.31|2915.78|2915.78|2917.68|2917.68|2915.5|2915.5|0
1624540800000|2021-06-24 13:20:00|2915.67|2915.67|2915.75|2915.75|2916.59|2916.59|2914.96|2914.96|0
1624541100000|2021-06-24 13:25:00|2916.42|2916.42|2914.92|2914.92|2917.05|2917.05|2914.34|2914.34|0
1624541400000|2021-06-24 13:30:00|2915.25|2915.25|2910.95|2910.95|2915.25|2915.25|2910.87|2910.87|0
1624541700000|2021-06-24 13:35:00|2911.01|2911.01|2910.29|2910.29|2912.05|2912.05|2908.95|2908.95|0
1624542000000|2021-06-24 13:40:00|2910.21|2910.21|2913.99|2913.99|2915.87|2915.87|2910|2910|0
1624542300000|2021-06-24 13:45:00|2914.16|2914.16|2911.16|2911.16|2918.21|2918.21|2911.16|2911.16|0
1624542600000|2021-06-24 13:50:00|2911.31|2911.31|2911.42|2911.42|2911.55|2911.55|2909.15|2909.15|0
1624542900000|2021-06-24 13:55:00|2911.59|2911.59|2904.06|2904.06|2912.55|2912.55|2903.06|2903.06|0
1624543200000|2021-06-24 14:00:00|2904.08|2904.08|2907.28|2907.28|2907.28|2907.28|2903.17|2903.17|0
1624543500000|2021-06-24 14:05:00|2907.33|2907.33|2904.45|2904.45|2907.69|2907.69|2903.81|2903.81|0
1624543800000|2021-06-24 14:10:00|2904.56|2904.56|2908.87|2908.87|2908.93|2908.93|2904.56|2904.56|0
1624544100000|2021-06-24 14:15:00|2908.83|2908.83|2910.74|2910.74|2910.85|2910.85|2908.61|2908.61|0
1624544400000|2021-06-24 14:20:00|2910.79|2910.79|2909.68|2909.68|2911.49|2911.49|2908.57|2908.57|0
1624544700000|2021-06-24 14:25:00|2909.85|2909.85|2907.42|2907.42|2910.61|2910.61|2906.73|2906.73|0
1624545000000|2021-06-24 14:30:00|2907.92|2907.92|2907.24|2907.24|2908.59|2908.59|2906.67|2906.67|0
1624545300000|2021-06-24 14:35:00|2907.25|2907.25|2906.96|2906.96|2907.3|2907.3|2904.79|2904.79|0
1624545600000|2021-06-24 14:40:00|2906.74|2906.74|2906.32|2906.32|2906.99|2906.99|2905.46|2905.46|0
1624545900000|2021-06-24 14:45:00|2906.27|2906.27|2905.57|2905.57|2906.89|2906.89|2904.87|2904.87|0
1624546200000|2021-06-24 14:50:00|2905.8|2905.8|2906.28|2906.28|2908.47|2908.47|2905.06|2905.06|0
1624546500000|2021-06-24 14:55:00|2906.23|2906.23|2907.3|2907.3|2908.33|2908.33|2906.1|2906.1|0
1624546800000|2021-06-24 15:00:00|2907.13|2907.13|2909.76|2909.76|2909.76|2909.76|2906.04|2906.04|0
1624547100000|2021-06-24 15:05:00|2909.74|2909.74|2910.48|2910.48|2910.94|2910.94|2908.57|2908.57|0
1624547400000|2021-06-24 15:10:00|2910.54|2910.54|2914.33|2914.33|2914.9|2914.9|2910.45|2910.45|0
1624547700000|2021-06-24 15:15:00|2914.34|2914.34|2914.8|2914.8|2915.13|2915.13|2912.2|2912.2|0
1624548000000|2021-06-24 15:20:00|2914.94|2914.94|2917.17|2917.17|2918.26|2918.26|2914.85|2914.85|0
1624548300000|2021-06-24 15:25:00|2917.01|2917.01|2920.06|2920.06|2920.51|2920.51|2915.93|2915.93|0
1624605300000|2021-06-25 07:15:00|2938.52|2938.52|2932.21|2932.21|2938.74|2938.74|2932.01|2932.01|0
1624605600000|2021-06-25 07:20:00|2931.71|2931.71|2924.84|2924.84|2932.37|2932.37|2924.84|2924.84|0
1624605900000|2021-06-25 07:25:00|2924.67|2924.67|2927.5|2927.5|2928.54|2928.54|2924.6|2924.6|0
1624606200000|2021-06-25 07:30:00|2927.34|2927.34|2928.3|2928.3|2931.39|2931.39|2927.34|2927.34|0
1624606500000|2021-06-25 07:35:00|2928.36|2928.36|2922.72|2922.72|2930.75|2930.75|2922.33|2922.33|0
1624606800000|2021-06-25 07:40:00|2922.6|2922.6|2924.91|2924.91|2924.91|2924.91|2920.35|2920.35|0
1624607100000|2021-06-25 07:45:00|2924.83|2924.83|2919.66|2919.66|2924.83|2924.83|2918.68|2918.68|0
1624607400000|2021-06-25 07:50:00|2919.6|2919.6|2920.85|2920.85|2920.85|2920.85|2916.94|2916.94|0
1624607700000|2021-06-25 07:55:00|2920.94|2920.94|2920.23|2920.23|2920.94|2920.94|2918.62|2918.62|0
1624608000000|2021-06-25 08:00:00|2919.73|2919.73|2920.29|2920.29|2921.2|2921.2|2919.37|2919.37|0
1624608300000|2021-06-25 08:05:00|2920.27|2920.27|2928.12|2928.12|2928.29|2928.29|2919.36|2919.36|0
1624608600000|2021-06-25 08:10:00|2928.18|2928.18|2928.04|2928.04|2928.99|2928.99|2927.2|2927.2|0
1624608900000|2021-06-25 08:15:00|2928.21|2928.21|2926.6|2926.6|2928.21|2928.21|2924.91|2924.91|0
1624609200000|2021-06-25 08:20:00|2926.1|2926.1|2924.87|2924.87|2926.19|2926.19|2924.86|2924.86|0
1624609500000|2021-06-25 08:25:00|2925.03|2925.03|2922.57|2922.57|2925.2|2925.2|2922.38|2922.38|0
1624609800000|2021-06-25 08:30:00|2922.52|2922.52|2924.58|2924.58|2924.58|2924.58|2921.71|2921.71|0
1624610100000|2021-06-25 08:35:00|2924.41|2924.41|2925.13|2925.13|2927.49|2927.49|2924.24|2924.24|0
1624610400000|2021-06-25 08:40:00|2925.02|2925.02|2926.55|2926.55|2926.68|2926.68|2924.45|2924.45|0
1624610700000|2021-06-25 08:45:00|2926.33|2926.33|2925.95|2925.95|2927.24|2927.24|2925.89|2925.89|0
1624611000000|2021-06-25 08:50:00|2925.89|2925.89|2924.43|2924.43|2926|2926|2924.08|2924.08|0
1624611300000|2021-06-25 08:55:00|2924.65|2924.65|2925.15|2925.15|2926.1|2926.1|2924.34|2924.34|0
1624611600000|2021-06-25 09:00:00|2924.98|2924.98|2923.38|2923.38|2925.59|2925.59|2923.19|2923.19|0
1624611900000|2021-06-25 09:05:00|2923.87|2923.87|2924|2924|2924.14|2924.14|2922.64|2922.64|0
1624612200000|2021-06-25 09:10:00|2924.08|2924.08|2924.5|2924.5|2924.8|2924.8|2924.08|2924.08|0
1624612500000|2021-06-25 09:15:00|2924.39|2924.39|2921.94|2921.94|2924.39|2924.39|2921.94|2921.94|0
1624612800000|2021-06-25 09:20:00|2921.27|2921.27|2922.9|2922.9|2923.27|2923.27|2920.46|2920.46|0
1624613100000|2021-06-25 09:25:00|2922.92|2922.92|2921.54|2921.54|2922.92|2922.92|2921.18|2921.18|0
1624613400000|2021-06-25 09:30:00|2921.55|2921.55|2923.84|2923.84|2924.25|2924.25|2921.36|2921.36|0
1624613700000|2021-06-25 09:35:00|2923.4|2923.4|2924.76|2924.76|2925.06|2925.06|2923.01|2923.01|0
1624614000000|2021-06-25 09:40:00|2924.87|2924.87|2923.47|2923.47|2926.31|2926.31|2923.07|2923.07|0
1624614300000|2021-06-25 09:45:00|2923.53|2923.53|2923.31|2923.31|2923.53|2923.53|2922.4|2922.4|0
1624614600000|2021-06-25 09:50:00|2923.25|2923.25|2923.72|2923.72|2924.43|2924.43|2922.46|2922.46|0
1624614900000|2021-06-25 09:55:00|2923.55|2923.55|2923.27|2923.27|2924.73|2924.73|2923.09|2923.09|0
1624615200000|2021-06-25 10:00:00|2923.44|2923.44|2921.74|2921.74|2923.44|2923.44|2921.05|2921.05|0
1624615500000|2021-06-25 10:05:00|2922.23|2922.23|2921.6|2921.6|2922.74|2922.74|2921.32|2921.32|0
1624615800000|2021-06-25 10:10:00|2921.64|2921.64|2920.31|2920.31|2921.66|2921.66|2918.15|2918.15|0
1624616100000|2021-06-25 10:15:00|2920.14|2920.14|2921.55|2921.55|2921.73|2921.73|2919.81|2919.81|0
1624616400000|2021-06-25 10:20:00|2921.56|2921.56|2921.37|2921.37|2922.46|2922.46|2921.06|2921.06|0
1624616700000|2021-06-25 10:25:00|2922.03|2922.03|2919.82|2919.82|2922.03|2922.03|2918.65|2918.65|0
1624617000000|2021-06-25 10:30:00|2920.15|2920.15|2920.15|2920.15|2920.86|2920.86|2919.33|2919.33|0
1624617300000|2021-06-25 10:35:00|2920.23|2920.23|2920.03|2920.03|2920.93|2920.93|2919.95|2919.95|0
1624617600000|2021-06-25 10:40:00|2919.97|2919.97|2920.85|2920.85|2921.13|2921.13|2918.91|2918.91|0
1624617900000|2021-06-25 10:45:00|2920.76|2920.76|2921.67|2921.67|2922.29|2922.29|2919.87|2919.87|0
1624618200000|2021-06-25 10:50:00|2921.68|2921.68|2921.36|2921.36|2922.02|2922.02|2921.36|2921.36|0
1624618500000|2021-06-25 10:55:00|2921.4|2921.4|2923.67|2923.67|2923.67|2923.67|2921.27|2921.27|0
1624618800000|2021-06-25 11:00:00|2923.53|2923.53|2924.56|2924.56|2924.95|2924.95|2922.98|2922.98|0
1624619100000|2021-06-25 11:05:00|2924.73|2924.73|2924.99|2924.99|2925.68|2925.68|2924.18|2924.18|0
1624619400000|2021-06-25 11:10:00|2924.97|2924.97|2926.58|2926.58|2927.24|2927.24|2924.55|2924.55|0
1624619700000|2021-06-25 11:15:00|2926.25|2926.25|2924.43|2924.43|2926.25|2926.25|2923.93|2923.93|0
1624620000000|2021-06-25 11:20:00|2924.32|2924.32|2924.68|2924.68|2925.31|2925.31|2923.45|2923.45|0
1624620300000|2021-06-25 11:25:00|2924.74|2924.74|2926.52|2926.52|2927.24|2927.24|2924.57|2924.57|0
1624620600000|2021-06-25 11:30:00|2926.35|2926.35|2928.13|2928.13|2928.15|2928.15|2926.14|2926.14|0
1624620900000|2021-06-25 11:35:00|2928.22|2928.22|2930.08|2930.08|2930.08|2930.08|2927.69|2927.69|0
1624621200000|2021-06-25 11:40:00|2929.96|2929.96|2934.82|2934.82|2935.5|2935.5|2929.63|2929.63|0
1624621500000|2021-06-25 11:45:00|2934.36|2934.36|2934.03|2934.03|2935.06|2935.06|2934.03|2934.03|0
1624621800000|2021-06-25 11:50:00|2933.92|2933.92|2933.01|2933.01|2933.92|2933.92|2931.49|2931.49|0
1624622100000|2021-06-25 11:55:00|2932.84|2932.84|2933.75|2933.75|2933.91|2933.91|2932.84|2932.84|0
1624622400000|2021-06-25 12:00:00|2933.59|2933.59|2933.62|2933.62|2934.22|2934.22|2933.39|2933.39|0
1624622700000|2021-06-25 12:05:00|2933.79|2933.79|2930.43|2930.43|2934.03|2934.03|2930.43|2930.43|0
1624623000000|2021-06-25 12:10:00|2930.32|2930.32|2932.2|2932.2|2932.31|2932.31|2929.7|2929.7|0
1624623300000|2021-06-25 12:15:00|2932.32|2932.32|2931.38|2931.38|2932.32|2932.32|2930.96|2930.96|0
1624623600000|2021-06-25 12:20:00|2931.55|2931.55|2933.08|2933.08|2933.55|2933.55|2931.55|2931.55|0
1624623900000|2021-06-25 12:25:00|2933.25|2933.25|2933.86|2933.86|2934.94|2934.94|2933.09|2933.09|0
1624624200000|2021-06-25 12:30:00|2933.69|2933.69|2933.88|2933.88|2935.88|2935.88|2933.69|2933.69|0
1624624500000|2021-06-25 12:35:00|2933.72|2933.72|2932.58|2932.58|2934.05|2934.05|2932.58|2932.58|0
1624624800000|2021-06-25 12:40:00|2932.74|2932.74|2932.2|2932.2|2932.74|2932.74|2931.45|2931.45|0
1624625100000|2021-06-25 12:45:00|2931.87|2931.87|2932.3|2932.3|2932.58|2932.58|2931.05|2931.05|0
1624625400000|2021-06-25 12:50:00|2931.97|2931.97|2930.18|2930.18|2931.97|2931.97|2930.07|2930.07|0
1624625700000|2021-06-25 12:55:00|2930.06|2930.06|2928.02|2928.02|2930.06|2930.06|2926.78|2926.78|0
1624626000000|2021-06-25 13:00:00|2927.85|2927.85|2926.03|2926.03|2928.13|2928.13|2926.02|2926.02|0
1624626300000|2021-06-25 13:05:00|2925.74|2925.74|2926.07|2926.07|2927.03|2927.03|2924.94|2924.94|0
1624626600000|2021-06-25 13:10:00|2926.24|2926.24|2926.66|2926.66|2926.72|2926.72|2925.73|2925.73|0
1624626900000|2021-06-25 13:15:00|2926.57|2926.57|2926.47|2926.47|2927.05|2927.05|2926.17|2926.17|0
1624627200000|2021-06-25 13:20:00|2926.3|2926.3|2924.14|2924.14|2926.3|2926.3|2924.14|2924.14|0
1624627500000|2021-06-25 13:25:00|2924.19|2924.19|2924.56|2924.56|2925.49|2925.49|2924.15|2924.15|0
1624627800000|2021-06-25 13:30:00|2924.92|2924.92|2916.01|2916.01|2926.72|2926.72|2916.01|2916.01|0
1624628100000|2021-06-25 13:35:00|2915.9|2915.9|2918.79|2918.79|2918.85|2918.85|2914.79|2914.79|0
1624628400000|2021-06-25 13:40:00|2918.87|2918.87|2922.08|2922.08|2922.16|2922.16|2918.79|2918.79|0
1624628700000|2021-06-25 13:45:00|2922.25|2922.25|2924.51|2924.51|2924.97|2924.97|2922.09|2922.09|0
1624629000000|2021-06-25 13:50:00|2924.35|2924.35|2924.97|2924.97|2926.92|2926.92|2923.94|2923.94|0
1624629300000|2021-06-25 13:55:00|2924.92|2924.92|2922.95|2922.95|2924.92|2924.92|2922.95|2922.95|0
1624629600000|2021-06-25 14:00:00|2923.01|2923.01|2923.89|2923.89|2924.4|2924.4|2921.8|2921.8|0
1624629900000|2021-06-25 14:05:00|2924.23|2924.23|2927.58|2927.58|2928.09|2928.09|2923.79|2923.79|0
1624630200000|2021-06-25 14:10:00|2927.62|2927.62|2929.58|2929.58|2929.63|2929.63|2927.06|2927.06|0
1624630500000|2021-06-25 14:15:00|2929.74|2929.74|2930.62|2930.62|2931.67|2931.67|2929.04|2929.04|0
1624630800000|2021-06-25 14:20:00|2930.45|2930.45|2928.38|2928.38|2930.92|2930.92|2928.22|2928.22|0
1624631100000|2021-06-25 14:25:00|2928.37|2928.37|2923.24|2923.24|2928.39|2928.39|2922.91|2922.91|0
1624631400000|2021-06-25 14:30:00|2924.09|2924.09|2924.38|2924.38|2925.74|2925.74|2924.04|2924.04|0
1624631700000|2021-06-25 14:35:00|2924.33|2924.33|2924.92|2924.92|2925.1|2925.1|2923.09|2923.09|0
1624632000000|2021-06-25 14:40:00|2924.97|2924.97|2924.07|2924.07|2924.97|2924.97|2923.95|2923.95|0
1624632300000|2021-06-25 14:45:00|2924.03|2924.03|2923.21|2923.21|2924.46|2924.46|2923.01|2923.01|0
1624632600000|2021-06-25 14:50:00|2923.38|2923.38|2925.65|2925.65|2925.65|2925.65|2923.1|2923.1|0
1624632900000|2021-06-25 14:55:00|2925.48|2925.48|2924.67|2924.67|2926.42|2926.42|2924.11|2924.11|0
1624633200000|2021-06-25 15:00:00|2924.61|2924.61|2927.01|2927.01|2927.05|2927.05|2924.34|2924.34|0
1624633500000|2021-06-25 15:05:00|2927.03|2927.03|2928.85|2928.85|2929.24|2929.24|2926.74|2926.74|0
1624633800000|2021-06-25 15:10:00|2928.68|2928.68|2929.51|2929.51|2929.61|2929.61|2928.31|2928.31|0
1624634100000|2021-06-25 15:15:00|2929.55|2929.55|2930.69|2930.69|2931.21|2931.21|2929.41|2929.41|0
1624634400000|2021-06-25 15:20:00|2930.81|2930.81|2929.63|2929.63|2931.54|2931.54|2929.36|2929.36|0
1624634700000|2021-06-25 15:25:00|2929.79|2929.79|2929.06|2929.06|2929.79|2929.79|2927.88|2927.88|0
1624864500000|2021-06-28 07:15:00|2907.42|2907.42|2914.09|2914.09|2914.15|2914.15|2907.41|2907.41|0
1624864800000|2021-06-28 07:20:00|2914.42|2914.42|2916.09|2916.09|2917.59|2917.59|2913.6|2913.6|0
1624865100000|2021-06-28 07:25:00|2916.07|2916.07|2912.59|2912.59|2916.17|2916.17|2911.84|2911.84|0
1624865400000|2021-06-28 07:30:00|2912.92|2912.92|2918.42|2918.42|2918.42|2918.42|2911.61|2911.61|0
1624865700000|2021-06-28 07:35:00|2918.58|2918.58|2923.16|2923.16|2923.64|2923.64|2917.61|2917.61|0
1624866000000|2021-06-28 07:40:00|2923.39|2923.39|2916.25|2916.25|2923.52|2923.52|2916.25|2916.25|0
1624866300000|2021-06-28 07:45:00|2915.92|2915.92|2908.85|2908.85|2915.93|2915.93|2908.49|2908.49|0
1624866600000|2021-06-28 07:50:00|2908.68|2908.68|2907.55|2907.55|2910.33|2910.33|2907.25|2907.25|0
1624866900000|2021-06-28 07:55:00|2907.47|2907.47|2904.68|2904.68|2907.47|2907.47|2904.21|2904.21|0
1624867200000|2021-06-28 08:00:00|2904.65|2904.65|2903.16|2903.16|2907.64|2907.64|2903|2903|0
1624867500000|2021-06-28 08:05:00|2902.99|2902.99|2901.63|2901.63|2903.72|2903.72|2900.72|2900.72|0
1624867800000|2021-06-28 08:10:00|2901.58|2901.58|2900.82|2900.82|2902.88|2902.88|2900.35|2900.35|0
1624868100000|2021-06-28 08:15:00|2900.65|2900.65|2898.91|2898.91|2901.3|2901.3|2898.8|2898.8|0
1624868400000|2021-06-28 08:20:00|2898.75|2898.75|2894.67|2894.67|2898.79|2898.79|2892.88|2892.88|0
1624868700000|2021-06-28 08:25:00|2894.76|2894.76|2895.54|2895.54|2896.63|2896.63|2894.2|2894.2|0
1624869000000|2021-06-28 08:30:00|2895.71|2895.71|2898.09|2898.09|2898.09|2898.09|2894.53|2894.53|0
1624869300000|2021-06-28 08:35:00|2898.42|2898.42|2896.77|2896.77|2898.83|2898.83|2896.64|2896.64|0
1624869600000|2021-06-28 08:40:00|2896.71|2896.71|2895.15|2895.15|2896.83|2896.83|2894.7|2894.7|0
1624869900000|2021-06-28 08:45:00|2895.1|2895.1|2892.71|2892.71|2895.1|2895.1|2892.71|2892.71|0
1624870200000|2021-06-28 08:50:00|2892.55|2892.55|2894.26|2894.26|2894.57|2894.57|2891.91|2891.91|0
1624870500000|2021-06-28 08:55:00|2894.37|2894.37|2897.85|2897.85|2898.63|2898.63|2894.37|2894.37|0
1624870800000|2021-06-28 09:00:00|2897.96|2897.96|2896.53|2896.53|2899.07|2899.07|2895.94|2895.94|0
1624871100000|2021-06-28 09:05:00|2896.7|2896.7|2893.2|2893.2|2896.72|2896.72|2893.17|2893.17|0
1624871400000|2021-06-28 09:10:00|2893.18|2893.18|2894.64|2894.64|2894.74|2894.74|2892.07|2892.07|0
1624871700000|2021-06-28 09:15:00|2894.48|2894.48|2892.18|2892.18|2894.48|2894.48|2892.06|2892.06|0
1624872000000|2021-06-28 09:20:00|2892.2|2892.2|2892.63|2892.63|2893.75|2893.75|2892.2|2892.2|0
1624872300000|2021-06-28 09:25:00|2892.67|2892.67|2891.87|2891.87|2892.9|2892.9|2891.16|2891.16|0
1624872600000|2021-06-28 09:30:00|2892.04|2892.04|2893.7|2893.7|2893.7|2893.7|2891.96|2891.96|0
1624872900000|2021-06-28 09:35:00|2893.72|2893.72|2893.81|2893.81|2894.42|2894.42|2892.43|2892.43|0
1624873200000|2021-06-28 09:40:00|2893.82|2893.82|2895.38|2895.38|2895.8|2895.8|2893.82|2893.82|0
1624873500000|2021-06-28 09:45:00|2895.27|2895.27|2894.16|2894.16|2895.59|2895.59|2894.04|2894.04|0
1624873800000|2021-06-28 09:50:00|2894.21|2894.21|2892.87|2892.87|2894.93|2894.93|2892.81|2892.81|0
1624874100000|2021-06-28 09:55:00|2892.7|2892.7|2893.62|2893.62|2894.01|2894.01|2892.68|2892.68|0
1624874400000|2021-06-28 10:00:00|2893.51|2893.51|2891.34|2891.34|2894.09|2894.09|2891.34|2891.34|0
1624874700000|2021-06-28 10:05:00|2891.42|2891.42|2898.48|2898.48|2898.48|2898.48|2890.81|2890.81|0
1624875000000|2021-06-28 10:10:00|2898.52|2898.52|2895.85|2895.85|2898.78|2898.78|2895.85|2895.85|0
1624875300000|2021-06-28 10:15:00|2896.01|2896.01|2891.42|2891.42|2896.01|2896.01|2891.42|2891.42|0
1624875600000|2021-06-28 10:20:00|2891.41|2891.41|2890.52|2890.52|2892.09|2892.09|2890.23|2890.23|0
1624875900000|2021-06-28 10:25:00|2890.18|2890.18|2890.81|2890.81|2890.87|2890.87|2890.07|2890.07|0
1624876200000|2021-06-28 10:30:00|2890.7|2890.7|2892.16|2892.16|2892.27|2892.27|2890.54|2890.54|0
1624876500000|2021-06-28 10:35:00|2892.33|2892.33|2893.4|2893.4|2893.45|2893.45|2892.28|2892.28|0
1624876800000|2021-06-28 10:40:00|2893.34|2893.34|2894.21|2894.21|2894.63|2894.63|2893.28|2893.28|0
1624877100000|2021-06-28 10:45:00|2894.04|2894.04|2893.94|2893.94|2894.73|2894.73|2892.96|2892.96|0
1624877400000|2021-06-28 10:50:00|2893.9|2893.9|2894.05|2894.05|2894.78|2894.78|2893.36|2893.36|0
1624877700000|2021-06-28 10:55:00|2893.99|2893.99|2895.82|2895.82|2895.82|2895.82|2893.86|2893.86|0
1624878000000|2021-06-28 11:00:00|2895.65|2895.65|2894.57|2894.57|2897.26|2897.26|2894.57|2894.57|0
1624878300000|2021-06-28 11:05:00|2894.52|2894.52|2893.69|2893.69|2894.53|2894.53|2893.39|2893.39|0
1624878600000|2021-06-28 11:10:00|2893.63|2893.63|2894.75|2894.75|2894.75|2894.75|2892.97|2892.97|0
1624878900000|2021-06-28 11:15:00|2895.08|2895.08|2897.94|2897.94|2897.94|2897.94|2894.59|2894.59|0
1624879200000|2021-06-28 11:20:00|2897.78|2897.78|2900.13|2900.13|2900.17|2900.17|2897.18|2897.18|0
1624879500000|2021-06-28 11:25:00|2900.19|2900.19|2899.63|2899.63|2900.19|2900.19|2898.87|2898.87|0
1624879800000|2021-06-28 11:30:00|2899.55|2899.55|2903.85|2903.85|2903.85|2903.85|2899.55|2899.55|0
1624880100000|2021-06-28 11:35:00|2903.87|2903.87|2905.89|2905.89|2905.89|2905.89|2903.79|2903.79|0
1624880400000|2021-06-28 11:40:00|2906.06|2906.06|2904.4|2904.4|2906.24|2906.24|2904.13|2904.13|0
1624880700000|2021-06-28 11:45:00|2904.46|2904.46|2908.93|2908.93|2908.98|2908.98|2904.44|2904.44|0
1624881000000|2021-06-28 11:50:00|2908.95|2908.95|2910.16|2910.16|2910.63|2910.63|2908.61|2908.61|0
1624881300000|2021-06-28 11:55:00|2909.66|2909.66|2909.56|2909.56|2909.72|2909.72|2908.32|2908.32|0
1624881600000|2021-06-28 12:00:00|2909.73|2909.73|2906.44|2906.44|2909.73|2909.73|2906.28|2906.28|0
1624881900000|2021-06-28 12:05:00|2906.39|2906.39|2904.96|2904.96|2906.39|2906.39|2904.96|2904.96|0
1624882200000|2021-06-28 12:10:00|2905.13|2905.13|2905.68|2905.68|2905.87|2905.87|2904.96|2904.96|0
1624882500000|2021-06-28 12:15:00|2905.85|2905.85|2905.83|2905.83|2906.89|2906.89|2905.43|2905.43|0
1624882800000|2021-06-28 12:20:00|2905.8|2905.8|2905.5|2905.5|2905.95|2905.95|2904.83|2904.83|0
1624883100000|2021-06-28 12:25:00|2905.58|2905.58|2909.49|2909.49|2909.69|2909.69|2905.42|2905.42|0
1624883400000|2021-06-28 12:30:00|2909.16|2909.16|2906.99|2906.99|2909.88|2909.88|2906.77|2906.77|0
1624883700000|2021-06-28 12:35:00|2906.66|2906.66|2908.03|2908.03|2908.43|2908.43|2906.43|2906.43|0
1624884000000|2021-06-28 12:40:00|2908.07|2908.07|2905.81|2905.81|2908.07|2908.07|2905.81|2905.81|0
1624884300000|2021-06-28 12:45:00|2905.78|2905.78|2905.49|2905.49|2906.01|2906.01|2904.99|2904.99|0
1624884600000|2021-06-28 12:50:00|2905.32|2905.32|2906.75|2906.75|2906.92|2906.92|2904.3|2904.3|0
1624884900000|2021-06-28 12:55:00|2906.81|2906.81|2907.11|2907.11|2908.65|2908.65|2906.54|2906.54|0
1624885200000|2021-06-28 13:00:00|2907.16|2907.16|2907.3|2907.3|2908.77|2908.77|2907.08|2907.08|0
1624885500000|2021-06-28 13:05:00|2907.13|2907.13|2908.4|2908.4|2908.4|2908.4|2906.64|2906.64|0
1624885800000|2021-06-28 13:10:00|2908.17|2908.17|2908.78|2908.78|2909.28|2909.28|2908.11|2908.11|0
1624886100000|2021-06-28 13:15:00|2908.74|2908.74|2909.99|2909.99|2910.93|2910.93|2908.4|2908.4|0
1624886400000|2021-06-28 13:20:00|2910.16|2910.16|2908.72|2908.72|2911.06|2911.06|2908.31|2908.31|0
1624886700000|2021-06-28 13:25:00|2908.39|2908.39|2905.86|2905.86|2908.56|2908.56|2905.86|2905.86|0
1624887000000|2021-06-28 13:30:00|2905.79|2905.79|2902.76|2902.76|2907.72|2907.72|2900.7|2900.7|0
1624887300000|2021-06-28 13:35:00|2902.72|2902.72|2896.78|2896.78|2902.72|2902.72|2896.68|2896.68|0
1624887600000|2021-06-28 13:40:00|2896.76|2896.76|2890.94|2890.94|2897|2897|2890.66|2890.66|0
1624887900000|2021-06-28 13:45:00|2890.99|2890.99|2886.64|2886.64|2891.41|2891.41|2886.64|2886.64|0
1624888200000|2021-06-28 13:50:00|2886.68|2886.68|2889.85|2889.85|2890.91|2890.91|2885.37|2885.37|0
1624888500000|2021-06-28 13:55:00|2890.18|2890.18|2894.56|2894.56|2894.56|2894.56|2889.45|2889.45|0
1624888800000|2021-06-28 14:00:00|2894.52|2894.52|2888.18|2888.18|2894.52|2894.52|2887.56|2887.56|0
1624889100000|2021-06-28 14:05:00|2887.97|2887.97|2885.83|2885.83|2889.22|2889.22|2885.07|2885.07|0
1624889400000|2021-06-28 14:10:00|2885.61|2885.61|2884.43|2884.43|2886.67|2886.67|2881.97|2881.97|0
1624889700000|2021-06-28 14:15:00|2884.59|2884.59|2884.53|2884.53|2885.5|2885.5|2883.43|2883.43|0
1624890000000|2021-06-28 14:20:00|2884.36|2884.36|2882.02|2882.02|2884.36|2884.36|2880.88|2880.88|0
1624890300000|2021-06-28 14:25:00|2882.19|2882.19|2883.81|2883.81|2885.25|2885.25|2881.98|2881.98|0
1624890600000|2021-06-28 14:30:00|2883.83|2883.83|2883.2|2883.2|2884.44|2884.44|2881.48|2881.48|0
1624890900000|2021-06-28 14:35:00|2883.12|2883.12|2880.02|2880.02|2883.12|2883.12|2877.97|2877.97|0
1624891200000|2021-06-28 14:40:00|2879.97|2879.97|2880.45|2880.45|2881.09|2881.09|2879.71|2879.71|0
1624891500000|2021-06-28 14:45:00|2880.56|2880.56|2881.63|2881.63|2881.68|2881.68|2879.56|2879.56|0
1624891800000|2021-06-28 14:50:00|2881.8|2881.8|2883.35|2883.35|2884.66|2884.66|2881.73|2881.73|0
1624892100000|2021-06-28 14:55:00|2883.26|2883.26|2883.43|2883.43|2884.41|2884.41|2882.93|2882.93|0
1624892400000|2021-06-28 15:00:00|2883.09|2883.09|2884.59|2884.59|2884.76|2884.76|2881.31|2881.31|0
1624892700000|2021-06-28 15:05:00|2884.86|2884.86|2888.71|2888.71|2890.17|2890.17|2884.86|2884.86|0
1624893000000|2021-06-28 15:10:00|2888.63|2888.63|2886.94|2886.94|2888.81|2888.81|2886.94|2886.94|0
1624893300000|2021-06-28 15:15:00|2886.88|2886.88|2880.01|2880.01|2886.93|2886.93|2879.47|2879.47|0
1624893600000|2021-06-28 15:20:00|2880.07|2880.07|2878.8|2878.8|2881.24|2881.24|2878.8|2878.8|0
1624893900000|2021-06-28 15:25:00|2878.86|2878.86|2876.82|2876.82|2880.27|2880.27|2876|2876|0
1624950900000|2021-06-29 07:15:00|2896.58|2896.58|2898.09|2898.09|2900.11|2900.11|2896.58|2896.58|0
1624951200000|2021-06-29 07:20:00|2898.42|2898.42|2898.58|2898.58|2902.97|2902.97|2898.42|2898.42|0
1624951500000|2021-06-29 07:25:00|2898.91|2898.91|2895.52|2895.52|2899.04|2899.04|2894.85|2894.85|0
1624951800000|2021-06-29 07:30:00|2895.12|2895.12|2899.09|2899.09|2899.09|2899.09|2894.89|2894.89|0
1624952100000|2021-06-29 07:35:00|2899.13|2899.13|2898.5|2898.5|2900.93|2900.93|2897.61|2897.61|0
1624952400000|2021-06-29 07:40:00|2898.49|2898.49|2898.21|2898.21|2902.31|2902.31|2897.17|2897.17|0
1624952700000|2021-06-29 07:45:00|2898.71|2898.71|2899.64|2899.64|2901.77|2901.77|2898.71|2898.71|0
1624953000000|2021-06-29 07:50:00|2899.36|2899.36|2898.75|2898.75|2899.36|2899.36|2897.15|2897.15|0
1624953300000|2021-06-29 07:55:00|2898.86|2898.86|2900.27|2900.27|2901.35|2901.35|2898.86|2898.86|0
1624953600000|2021-06-29 08:00:00|2900.61|2900.61|2906.74|2906.74|2906.74|2906.74|2899.2|2899.2|0
1624953900000|2021-06-29 08:05:00|2907.41|2907.41|2910.15|2910.15|2910.38|2910.38|2907.41|2907.41|0
1624954200000|2021-06-29 08:10:00|2910.65|2910.65|2916.69|2916.69|2917.76|2917.76|2910.65|2910.65|0
1624954500000|2021-06-29 08:15:00|2916.52|2916.52|2916.76|2916.76|2916.87|2916.87|2913.67|2913.67|0
1624954800000|2021-06-29 08:20:00|2916.59|2916.59|2914.82|2914.82|2918.51|2918.51|2914.82|2914.82|0
1624955100000|2021-06-29 08:25:00|2914.83|2914.83|2908.5|2908.5|2914.87|2914.87|2908.5|2908.5|0
1624955400000|2021-06-29 08:30:00|2908.47|2908.47|2906.27|2906.27|2908.74|2908.74|2906.15|2906.15|0
1624955700000|2021-06-29 08:35:00|2906.23|2906.23|2901.55|2901.55|2907.18|2907.18|2900.62|2900.62|0
1624956000000|2021-06-29 08:40:00|2901.61|2901.61|2893.77|2893.77|2901.77|2901.77|2893.73|2893.73|0
1624956300000|2021-06-29 08:45:00|2893.6|2893.6|2898.45|2898.45|2898.82|2898.82|2893.43|2893.43|0
1624956600000|2021-06-29 08:50:00|2898.62|2898.62|2893.3|2893.3|2898.78|2898.78|2892.89|2892.89|0
1624956900000|2021-06-29 08:55:00|2893.38|2893.38|2890.43|2890.43|2893.38|2893.38|2889.75|2889.75|0
1624957200000|2021-06-29 09:00:00|2890.54|2890.54|2889.53|2889.53|2892.39|2892.39|2888.53|2888.53|0
1624957500000|2021-06-29 09:05:00|2889.47|2889.47|2887.93|2887.93|2889.56|2889.56|2886.96|2886.96|0
1624957800000|2021-06-29 09:10:00|2887.98|2887.98|2891.16|2891.16|2891.25|2891.25|2886.86|2886.86|0
1624958100000|2021-06-29 09:15:00|2891.07|2891.07|2890.49|2890.49|2891.16|2891.16|2889.74|2889.74|0
1624958400000|2021-06-29 09:20:00|2890.55|2890.55|2893.27|2893.27|2894.19|2894.19|2890.1|2890.1|0
1624958700000|2021-06-29 09:25:00|2893.11|2893.11|2891.19|2891.19|2894.44|2894.44|2890.82|2890.82|0
1624959000000|2021-06-29 09:30:00|2891.01|2891.01|2888|2888|2891.64|2891.64|2888|2888|0
1624959300000|2021-06-29 09:35:00|2887.91|2887.91|2887.91|2887.91|2889.07|2889.07|2887.5|2887.5|0
1624959600000|2021-06-29 09:40:00|2887.84|2887.84|2890.09|2890.09|2890.09|2890.09|2886.42|2886.42|0
1624959900000|2021-06-29 09:45:00|2890.42|2890.42|2889.3|2889.3|2893.19|2893.19|2889.3|2889.3|0
1624960200000|2021-06-29 09:50:00|2889.25|2889.25|2884.75|2884.75|2889.25|2889.25|2884.69|2884.69|0
1624960500000|2021-06-29 09:55:00|2884.92|2884.92|2884.53|2884.53|2886.05|2886.05|2884.53|2884.53|0
1624960800000|2021-06-29 10:00:00|2884.63|2884.63|2886.78|2886.78|2887.06|2887.06|2884.63|2884.63|0
1624961100000|2021-06-29 10:05:00|2887.28|2887.28|2882.39|2882.39|2887.78|2887.78|2882.24|2882.24|0
1624961400000|2021-06-29 10:10:00|2882.28|2882.28|2885.93|2885.93|2885.99|2885.99|2882.28|2882.28|0
1624961700000|2021-06-29 10:15:00|2886.06|2886.06|2886.39|2886.39|2887.39|2887.39|2885.41|2885.41|0
1624962000000|2021-06-29 10:20:00|2886.44|2886.44|2881.16|2881.16|2886.44|2886.44|2880.91|2880.91|0
1624962300000|2021-06-29 10:25:00|2881.11|2881.11|2881.18|2881.18|2881.19|2881.19|2880.32|2880.32|0
1624962600000|2021-06-29 10:30:00|2881.34|2881.34|2881.77|2881.77|2882.9|2882.9|2881.11|2881.11|0
1624962900000|2021-06-29 10:35:00|2881.68|2881.68|2881.49|2881.49|2881.96|2881.96|2880.86|2880.86|0
1624963200000|2021-06-29 10:40:00|2881.48|2881.48|2881.44|2881.44|2881.51|2881.51|2881.44|2881.44|0
1624963500000|2021-06-29 10:45:00|2883.33|2883.33|2881.36|2881.36|2884.38|2884.38|2881.11|2881.11|0
1624963800000|2021-06-29 10:50:00|2880.7|2880.7|2880.68|2880.68|2881.02|2881.02|2879.57|2879.57|0
1624964100000|2021-06-29 10:55:00|2880.63|2880.63|2881.81|2881.81|2881.86|2881.86|2879.65|2879.65|0
1624964400000|2021-06-29 11:00:00|2882.09|2882.09|2881.8|2881.8|2883.12|2883.12|2881.41|2881.41|0
1624964700000|2021-06-29 11:05:00|2881.85|2881.85|2883.87|2883.87|2884.24|2884.24|2881.85|2881.85|0
1624965000000|2021-06-29 11:10:00|2883.83|2883.83|2884.23|2884.23|2884.23|2884.23|2882.65|2882.65|0
1624965300000|2021-06-29 11:15:00|2884.27|2884.27|2885.32|2885.32|2886.07|2886.07|2884.27|2884.27|0
1624965600000|2021-06-29 11:20:00|2885.37|2885.37|2882.32|2882.32|2885.44|2885.44|2882.31|2882.31|0
1624965900000|2021-06-29 11:25:00|2882.36|2882.36|2881.24|2881.24|2882.52|2882.52|2881.24|2881.24|0
1624966200000|2021-06-29 11:30:00|2881.15|2881.15|2880|2880|2881.15|2881.15|2879.89|2879.89|0
1624966500000|2021-06-29 11:35:00|2880.17|2880.17|2882.7|2882.7|2882.99|2882.99|2880.01|2880.01|0
1624966800000|2021-06-29 11:40:00|2882.87|2882.87|2882.02|2882.02|2883.39|2883.39|2881.75|2881.75|0
1624967100000|2021-06-29 11:45:00|2882.19|2882.19|2882.6|2882.6|2882.69|2882.69|2882.05|2882.05|0
1624967400000|2021-06-29 11:50:00|2882.44|2882.44|2883.3|2883.3|2885.16|2885.16|2882.44|2882.44|0
1624967700000|2021-06-29 11:55:00|2883.68|2883.68|2884.07|2884.07|2884.34|2884.34|2883.29|2883.29|0
1624968000000|2021-06-29 12:00:00|2883.85|2883.85|2887.93|2887.93|2887.93|2887.93|2883.59|2883.59|0
1624968300000|2021-06-29 12:05:00|2888.26|2888.26|2889.61|2889.61|2890.05|2890.05|2888.26|2888.26|0
1624968600000|2021-06-29 12:10:00|2889.66|2889.66|2890.32|2890.32|2890.94|2890.94|2889.46|2889.46|0
1624968900000|2021-06-29 12:15:00|2890.26|2890.26|2892.16|2892.16|2892.16|2892.16|2889.93|2889.93|0
1624969200000|2021-06-29 12:20:00|2892.05|2892.05|2894.1|2894.1|2894.69|2894.69|2891.77|2891.77|0
1624969500000|2021-06-29 12:25:00|2894.16|2894.16|2895.1|2895.1|2895.35|2895.35|2893.61|2893.61|0
1624969800000|2021-06-29 12:30:00|2894.99|2894.99|2894.83|2894.83|2896.34|2896.34|2894.55|2894.55|0
1624970100000|2021-06-29 12:35:00|2894.79|2894.79|2896.51|2896.51|2897.08|2897.08|2893.76|2893.76|0
1624970400000|2021-06-29 12:40:00|2896.68|2896.68|2896.81|2896.81|2897.78|2897.78|2896.15|2896.15|0
1624970700000|2021-06-29 12:45:00|2897.03|2897.03|2898.45|2898.45|2898.45|2898.45|2897|2897|0
1624971000000|2021-06-29 12:50:00|2898.56|2898.56|2897.23|2897.23|2898.84|2898.84|2896.94|2896.94|0
1624971300000|2021-06-29 12:55:00|2897.22|2897.22|2897.53|2897.53|2900.05|2900.05|2897.21|2897.21|0
1624971600000|2021-06-29 13:00:00|2897.59|2897.59|2897.13|2897.13|2898.44|2898.44|2897.05|2897.05|0
1624971900000|2021-06-29 13:05:00|2896.96|2896.96|2892.55|2892.55|2897.13|2897.13|2892.55|2892.55|0
1624972200000|2021-06-29 13:10:00|2892.72|2892.72|2895.43|2895.43|2897.05|2897.05|2892.67|2892.67|0
1624972500000|2021-06-29 13:15:00|2895.65|2895.65|2895.67|2895.67|2895.88|2895.88|2894.99|2894.99|0
1624972800000|2021-06-29 13:20:00|2895.5|2895.5|2895.31|2895.31|2896.17|2896.17|2894.35|2894.35|0
1624973100000|2021-06-29 13:25:00|2895.42|2895.42|2895.47|2895.47|2896.77|2896.77|2894.21|2894.21|0
1624973400000|2021-06-29 13:30:00|2895.53|2895.53|2899.52|2899.52|2907.59|2907.59|2895.53|2895.53|0
1624973700000|2021-06-29 13:35:00|2899.67|2899.67|2898.25|2898.25|2902.57|2902.57|2897.77|2897.77|0
1624974000000|2021-06-29 13:40:00|2898.14|2898.14|2895.86|2895.86|2898.42|2898.42|2894.71|2894.71|0
1624974300000|2021-06-29 13:45:00|2896.21|2896.21|2894|2894|2898.12|2898.12|2893.68|2893.68|0
1624974600000|2021-06-29 13:50:00|2893.94|2893.94|2891.27|2891.27|2894.54|2894.54|2890.1|2890.1|0
1624974900000|2021-06-29 13:55:00|2891.7|2891.7|2893.36|2893.36|2893.36|2893.36|2889.4|2889.4|0
1624975200000|2021-06-29 14:00:00|2893.84|2893.84|2891.82|2891.82|2896.04|2896.04|2889.85|2889.85|0
1624975500000|2021-06-29 14:05:00|2891.87|2891.87|2889.58|2889.58|2892.14|2892.14|2888.58|2888.58|0
1624975800000|2021-06-29 14:10:00|2889.41|2889.41|2887.97|2887.97|2889.74|2889.74|2887.65|2887.65|0
1624976100000|2021-06-29 14:15:00|2887.91|2887.91|2889.42|2889.42|2889.81|2889.81|2887.91|2887.91|0
1624976400000|2021-06-29 14:20:00|2889.48|2889.48|2889.86|2889.86|2891.25|2891.25|2889.37|2889.37|0
1624976700000|2021-06-29 14:25:00|2889.92|2889.92|2890.92|2890.92|2892.36|2892.36|2889.86|2889.86|0
1624977000000|2021-06-29 14:30:00|2890.98|2890.98|2890.59|2890.59|2892.32|2892.32|2890.59|2890.59|0
1624977300000|2021-06-29 14:35:00|2890.64|2890.64|2888.15|2888.15|2891.1|2891.1|2887.06|2887.06|0
1624977600000|2021-06-29 14:40:00|2887.76|2887.76|2886.28|2886.28|2888.3|2888.3|2886.11|2886.11|0
1624977900000|2021-06-29 14:45:00|2886.11|2886.11|2885.63|2885.63|2887.58|2887.58|2884.63|2884.63|0
1624978200000|2021-06-29 14:50:00|2885.57|2885.57|2888.77|2888.77|2888.97|2888.97|2885.46|2885.46|0
1624978500000|2021-06-29 14:55:00|2888.66|2888.66|2883.74|2883.74|2888.66|2888.66|2883.74|2883.74|0
1624978800000|2021-06-29 15:00:00|2883.57|2883.57|2885.55|2885.55|2886.03|2886.03|2883.48|2883.48|0
1624979100000|2021-06-29 15:05:00|2885.54|2885.54|2884.91|2884.91|2885.58|2885.58|2883.7|2883.7|0
1624979400000|2021-06-29 15:10:00|2885.02|2885.02|2884.07|2884.07|2885.93|2885.93|2883.97|2883.97|0
1624979700000|2021-06-29 15:15:00|2884.09|2884.09|2886.48|2886.48|2886.56|2886.56|2884.09|2884.09|0
1624980000000|2021-06-29 15:20:00|2886.31|2886.31|2886.77|2886.77|2887.87|2887.87|2884.79|2884.79|0
1624980300000|2021-06-29 15:25:00|2886.6|2886.6|2885.35|2885.35|2887.29|2887.29|2884.99|2884.99|0
1625037300000|2021-06-30 07:15:00|2869.13|2869.13|2867.01|2867.01|2870.29|2870.29|2866.84|2866.84|0
1625037600000|2021-06-30 07:20:00|2867.5|2867.5|2864.53|2864.53|2867.5|2867.5|2863.05|2863.05|0
1625037900000|2021-06-30 07:25:00|2864.02|2864.02|2868.25|2868.25|2869.61|2869.61|2862.88|2862.88|0
1625038200000|2021-06-30 07:30:00|2868.17|2868.17|2870.35|2870.35|2871.54|2871.54|2867.23|2867.23|0
1625038500000|2021-06-30 07:35:00|2870.17|2870.17|2872.89|2872.89|2873.39|2873.39|2867.67|2867.67|0
1625038800000|2021-06-30 07:40:00|2872.88|2872.88|2870.15|2870.15|2872.98|2872.98|2869.9|2869.9|0
1625039100000|2021-06-30 07:45:00|2869.99|2869.99|2867.24|2867.24|2870.57|2870.57|2867.14|2867.14|0
1625039400000|2021-06-30 07:50:00|2867.2|2867.2|2866.13|2866.13|2867.2|2867.2|2864.77|2864.77|0
1625039700000|2021-06-30 07:55:00|2866.05|2866.05|2863.89|2863.89|2867.13|2867.13|2862.32|2862.32|0
1625040000000|2021-06-30 08:00:00|2863.84|2863.84|2861.01|2861.01|2863.84|2863.84|2860.12|2860.12|0
1625040300000|2021-06-30 08:05:00|2860.96|2860.96|2862.57|2862.57|2862.57|2862.57|2859.25|2859.25|0
1625040600000|2021-06-30 08:10:00|2862.63|2862.63|2856.93|2856.93|2862.63|2862.63|2856.07|2856.07|0
1625040900000|2021-06-30 08:15:00|2856.9|2856.9|2851.92|2851.92|2856.9|2856.9|2851.55|2851.55|0
1625041200000|2021-06-30 08:20:00|2852.03|2852.03|2851.25|2851.25|2854.34|2854.34|2850.81|2850.81|0
1625041500000|2021-06-30 08:25:00|2851.23|2851.23|2851.28|2851.28|2852.09|2852.09|2849.37|2849.37|0
1625041800000|2021-06-30 08:30:00|2851.24|2851.24|2852.68|2852.68|2852.68|2852.68|2848.88|2848.88|0
1625042100000|2021-06-30 08:35:00|2852.9|2852.9|2851.76|2851.76|2854.47|2854.47|2851.59|2851.59|0
1625042400000|2021-06-30 08:40:00|2851.65|2851.65|2849.29|2849.29|2851.94|2851.94|2847.02|2847.02|0
1625042700000|2021-06-30 08:45:00|2849.33|2849.33|2845.66|2845.66|2849.33|2849.33|2845.23|2845.23|0
1625043000000|2021-06-30 08:50:00|2845.74|2845.74|2843.42|2843.42|2848.31|2848.31|2843.31|2843.31|0
1625043300000|2021-06-30 08:55:00|2843.11|2843.11|2844.02|2844.02|2844.46|2844.46|2840.13|2840.13|0
1625043600000|2021-06-30 09:00:00|2843.85|2843.85|2841.22|2841.22|2844.67|2844.67|2838.8|2838.8|0
1625043900000|2021-06-30 09:05:00|2841.2|2841.2|2848.88|2848.88|2848.97|2848.97|2840.25|2840.25|0
1625044200000|2021-06-30 09:10:00|2848.89|2848.89|2849.25|2849.25|2850.35|2850.35|2847.07|2847.07|0
1625044500000|2021-06-30 09:15:00|2849.27|2849.27|2847.4|2847.4|2849.28|2849.28|2846.13|2846.13|0
1625044800000|2021-06-30 09:20:00|2847.34|2847.34|2848.22|2848.22|2849.47|2849.47|2846.41|2846.41|0
1625045100000|2021-06-30 09:25:00|2848.05|2848.05|2853.64|2853.64|2854.12|2854.12|2848.05|2848.05|0
1625045400000|2021-06-30 09:30:00|2852.87|2852.87|2852.27|2852.27|2852.96|2852.96|2849.14|2849.14|0
1625045700000|2021-06-30 09:35:00|2852.44|2852.44|2855.08|2855.08|2855.59|2855.59|2851.15|2851.15|0
1625046000000|2021-06-30 09:40:00|2855.19|2855.19|2858.39|2858.39|2858.39|2858.39|2854.26|2854.26|0
1625046300000|2021-06-30 09:45:00|2858.55|2858.55|2862.35|2862.35|2862.59|2862.59|2858.55|2858.55|0
1625046600000|2021-06-30 09:50:00|2862.09|2862.09|2863.45|2863.45|2863.74|2863.74|2859.72|2859.72|0
1625046900000|2021-06-30 09:55:00|2863.57|2863.57|2862.5|2862.5|2866.5|2866.5|2862.48|2862.48|0
1625047200000|2021-06-30 10:00:00|2862.56|2862.56|2866.27|2866.27|2867.58|2867.58|2862.56|2862.56|0
1625047500000|2021-06-30 10:05:00|2866.23|2866.23|2869.97|2869.97|2871.61|2871.61|2866.23|2866.23|0
1625047800000|2021-06-30 10:10:00|2870.01|2870.01|2868.9|2868.9|2871.13|2871.13|2868.9|2868.9|0
1625048100000|2021-06-30 10:15:00|2868.92|2868.92|2866.86|2866.86|2869.29|2869.29|2866.11|2866.11|0
1625048400000|2021-06-30 10:20:00|2866.97|2866.97|2864.71|2864.71|2867.14|2867.14|2864.36|2864.36|0
1625048700000|2021-06-30 10:25:00|2864.7|2864.7|2865.81|2865.81|2865.81|2865.81|2863.76|2863.76|0
1625049000000|2021-06-30 10:30:00|2865.92|2865.92|2864.26|2864.26|2866.8|2866.8|2864.23|2864.23|0
1625049300000|2021-06-30 10:35:00|2864.22|2864.22|2863.28|2863.28|2864.3|2864.3|2861.84|2861.84|0
1625049600000|2021-06-30 10:40:00|2863.24|2863.24|2864.9|2864.9|2864.9|2864.9|2862.93|2862.93|0
1625049900000|2021-06-30 10:45:00|2865.51|2865.51|2862.65|2862.65|2865.56|2865.56|2862.48|2862.48|0
1625050200000|2021-06-30 10:50:00|2862.63|2862.63|2861.86|2861.86|2862.63|2862.63|2860.85|2860.85|0
1625050500000|2021-06-30 10:55:00|2861.87|2861.87|2855.67|2855.67|2862.02|2862.02|2855.45|2855.45|0
1625050800000|2021-06-30 11:00:00|2855.62|2855.62|2856.98|2856.98|2859.94|2859.94|2854.82|2854.82|0
1625051100000|2021-06-30 11:05:00|2856.93|2856.93|2857.51|2857.51|2857.77|2857.77|2855.92|2855.92|0
1625051400000|2021-06-30 11:10:00|2857.57|2857.57|2859.38|2859.38|2859.38|2859.38|2857.26|2857.26|0
1625051700000|2021-06-30 11:15:00|2859.36|2859.36|2863.14|2863.14|2863.52|2863.52|2859.36|2859.36|0
1625052000000|2021-06-30 11:20:00|2862.98|2862.98|2861.94|2861.94|2865.7|2865.7|2861.77|2861.77|0
1625052300000|2021-06-30 11:25:00|2862.11|2862.11|2859.35|2859.35|2862.99|2862.99|2859.24|2859.24|0
1625052600000|2021-06-30 11:30:00|2859.44|2859.44|2861.12|2861.12|2862.45|2862.45|2859.44|2859.44|0
1625052900000|2021-06-30 11:35:00|2861.18|2861.18|2862.06|2862.06|2863.34|2863.34|2861.18|2861.18|0
1625053200000|2021-06-30 11:40:00|2862.29|2862.29|2863.87|2863.87|2864.5|2864.5|2862.29|2862.29|0
1625053500000|2021-06-30 11:45:00|2863.98|2863.98|2867.18|2867.18|2867.18|2867.18|2863.98|2863.98|0
1625053800000|2021-06-30 11:50:00|2867.77|2867.77|2871.14|2871.14|2872.46|2872.46|2867.77|2867.77|0
1625054100000|2021-06-30 11:55:00|2871.43|2871.43|2872.56|2872.56|2873.09|2873.09|2871.11|2871.11|0
1625054400000|2021-06-30 12:00:00|2872.73|2872.73|2871.76|2871.76|2873.17|2873.17|2871.04|2871.04|0
1625054700000|2021-06-30 12:05:00|2871.65|2871.65|2872.9|2872.9|2872.9|2872.9|2871.44|2871.44|0
1625055000000|2021-06-30 12:10:00|2872.96|2872.96|2872.89|2872.89|2873.91|2873.91|2872.64|2872.64|0
1625055300000|2021-06-30 12:15:00|2873|2873|2875.4|2875.4|2875.73|2875.73|2872.99|2872.99|0
1625055600000|2021-06-30 12:20:00|2875.23|2875.23|2875.01|2875.01|2875.58|2875.58|2874.48|2874.48|0
1625055900000|2021-06-30 12:25:00|2874.89|2874.89|2871.81|2871.81|2875.45|2875.45|2871.81|2871.81|0
1625056200000|2021-06-30 12:30:00|2871.97|2871.97|2869.66|2869.66|2873.16|2873.16|2869.66|2869.66|0
1625056500000|2021-06-30 12:35:00|2869.68|2869.68|2868.67|2868.67|2870.02|2870.02|2868.41|2868.41|0
1625056800000|2021-06-30 12:40:00|2868.69|2868.69|2869.71|2869.71|2870.52|2870.52|2868.3|2868.3|0
1625057100000|2021-06-30 12:45:00|2869.77|2869.77|2868.95|2868.95|2870.61|2870.61|2868.91|2868.91|0
1625057400000|2021-06-30 12:50:00|2868.9|2868.9|2867.44|2867.44|2870.15|2870.15|2867.44|2867.44|0
1625057700000|2021-06-30 12:55:00|2867.46|2867.46|2864.91|2864.91|2867.48|2867.48|2862.91|2862.91|0
1625058000000|2021-06-30 13:00:00|2864.95|2864.95|2864.31|2864.31|2864.95|2864.95|2863.6|2863.6|0
1625058300000|2021-06-30 13:05:00|2864.47|2864.47|2865.91|2865.91|2866.08|2866.08|2863.09|2863.09|0
1625058600000|2021-06-30 13:10:00|2865.93|2865.93|2863.63|2863.63|2865.93|2865.93|2861.58|2861.58|0
1625058900000|2021-06-30 13:15:00|2863.59|2863.59|2865.94|2865.94|2866.11|2866.11|2863.47|2863.47|0
1625059200000|2021-06-30 13:20:00|2866.27|2866.27|2864.26|2864.26|2866.27|2866.27|2863.11|2863.11|0
1625059500000|2021-06-30 13:25:00|2864.09|2864.09|2865.89|2865.89|2866.1|2866.1|2863.79|2863.79|0
1625059800000|2021-06-30 13:30:00|2865.9|2865.9|2863.15|2863.15|2868.58|2868.58|2862.28|2862.28|0
1625060100000|2021-06-30 13:35:00|2863.2|2863.2|2870.51|2870.51|2870.76|2870.76|2863.2|2863.2|0
1625060400000|2021-06-30 13:40:00|2870.68|2870.68|2875.94|2875.94|2878|2878|2870.68|2870.68|0
1625060700000|2021-06-30 13:45:00|2875.61|2875.61|2876.39|2876.39|2876.9|2876.9|2871.51|2871.51|0
1625061000000|2021-06-30 13:50:00|2877|2877|2879.58|2879.58|2882.83|2882.83|2876.87|2876.87|0
1625061300000|2021-06-30 13:55:00|2879.41|2879.41|2880.11|2880.11|2882.4|2882.4|2878.81|2878.81|0
1625061600000|2021-06-30 14:00:00|2880.17|2880.17|2874.36|2874.36|2881.01|2881.01|2874.35|2874.35|0
1625061900000|2021-06-30 14:05:00|2874.52|2874.52|2875.1|2875.1|2875.94|2875.94|2873.26|2873.26|0
1625062200000|2021-06-30 14:10:00|2875.18|2875.18|2879.82|2879.82|2880.51|2880.51|2875.18|2875.18|0
1625062500000|2021-06-30 14:15:00|2879.76|2879.76|2873.68|2873.68|2879.76|2879.76|2873.68|2873.68|0
1625062800000|2021-06-30 14:20:00|2873.66|2873.66|2876.25|2876.25|2876.54|2876.54|2873.66|2873.66|0
1625063100000|2021-06-30 14:25:00|2876.19|2876.19|2871.47|2871.47|2876.19|2876.19|2871.47|2871.47|0
1625063400000|2021-06-30 14:30:00|2871.44|2871.44|2877.88|2877.88|2878.27|2878.27|2870.25|2870.25|0
1625063700000|2021-06-30 14:35:00|2877.77|2877.77|2880.75|2880.75|2882.31|2882.31|2877.54|2877.54|0
1625064000000|2021-06-30 14:40:00|2880.91|2880.91|2873.52|2873.52|2881.46|2881.46|2873.52|2873.52|0
1625064300000|2021-06-30 14:45:00|2873.47|2873.47|2874.16|2874.16|2874.71|2874.71|2870.42|2870.42|0
1625064600000|2021-06-30 14:50:00|2874.33|2874.33|2870.82|2870.82|2875.81|2875.81|2870.82|2870.82|0
1625064900000|2021-06-30 14:55:00|2870.87|2870.87|2867.9|2867.9|2870.87|2870.87|2867.9|2867.9|0
1625065200000|2021-06-30 15:00:00|2868.12|2868.12|2863.72|2863.72|2868.61|2868.61|2863.46|2863.46|0
1625065500000|2021-06-30 15:05:00|2863.55|2863.55|2863.18|2863.18|2864.75|2864.75|2861.36|2861.36|0
1625065800000|2021-06-30 15:10:00|2863.23|2863.23|2864.86|2864.86|2866.17|2866.17|2860.06|2860.06|0
1625066100000|2021-06-30 15:15:00|2864.77|2864.77|2866.55|2866.55|2867.29|2867.29|2863.39|2863.39|0
1625066400000|2021-06-30 15:20:00|2866.38|2866.38|2871.5|2871.5|2871.5|2871.5|2864.9|2864.9|0
1625066700000|2021-06-30 15:25:00|2871.44|2871.44|2873.86|2873.86|2873.98|2873.98|2868.12|2868.12|0
1625123700000|2021-07-01 07:15:00|2906.05|2906.05|2905.33|2905.33|2912.13|2912.13|2905.2|2905.2|0
1625124000000|2021-07-01 07:20:00|2905.66|2905.66|2906.82|2906.82|2910.46|2910.46|2904.22|2904.22|0
1625124300000|2021-07-01 07:25:00|2906.76|2906.76|2900.22|2900.22|2908.07|2908.07|2898.94|2898.94|0
1625124600000|2021-07-01 07:30:00|2900.55|2900.55|2912.86|2912.86|2912.86|2912.86|2900.55|2900.55|0
1625124900000|2021-07-01 07:35:00|2913.03|2913.03|2914.58|2914.58|2916.8|2916.8|2912.7|2912.7|0
1625125200000|2021-07-01 07:40:00|2914.6|2914.6|2912.11|2912.11|2915.04|2915.04|2910.72|2910.72|0
1625125500000|2021-07-01 07:45:00|2912.07|2912.07|2915.39|2915.39|2915.82|2915.82|2911.56|2911.56|0
1625125800000|2021-07-01 07:50:00|2915.72|2915.72|2913.79|2913.79|2916.95|2916.95|2913.39|2913.39|0
1625126100000|2021-07-01 07:55:00|2913.74|2913.74|2912.61|2912.61|2914.99|2914.99|2911.41|2911.41|0
1625126400000|2021-07-01 08:00:00|2912.67|2912.67|2912.47|2912.47|2914.28|2914.28|2911.05|2911.05|0
1625126700000|2021-07-01 08:05:00|2912.35|2912.35|2917.35|2917.35|2917.74|2917.74|2911.31|2911.31|0
1625127000000|2021-07-01 08:10:00|2917.19|2917.19|2916.65|2916.65|2920.28|2920.28|2916.61|2916.61|0
1625127300000|2021-07-01 08:15:00|2916.49|2916.49|2922.33|2922.33|2922.33|2922.33|2915.79|2915.79|0
1625127600000|2021-07-01 08:20:00|2922.49|2922.49|2917.53|2917.53|2923.03|2923.03|2917.53|2917.53|0
1625127900000|2021-07-01 08:25:00|2917.35|2917.35|2914.65|2914.65|2917.77|2917.77|2914.49|2914.49|0
1625128200000|2021-07-01 08:30:00|2914.57|2914.57|2915.65|2915.65|2917.74|2917.74|2914.57|2914.57|0
1625128500000|2021-07-01 08:35:00|2915.76|2915.76|2916.8|2916.8|2918.09|2918.09|2915.67|2915.67|0
1625128800000|2021-07-01 08:40:00|2916.97|2916.97|2919.14|2919.14|2919.26|2919.26|2916.7|2916.7|0
1625129100000|2021-07-01 08:45:00|2919.08|2919.08|2916.32|2916.32|2920.41|2920.41|2915.96|2915.96|0
1625129400000|2021-07-01 08:50:00|2916.2|2916.2|2916.69|2916.69|2917.48|2917.48|2915.93|2915.93|0
1625129700000|2021-07-01 08:55:00|2916.73|2916.73|2916.83|2916.83|2918.65|2918.65|2916.4|2916.4|0
1625130000000|2021-07-01 09:00:00|2916.77|2916.77|2917.75|2917.75|2918.91|2918.91|2914.54|2914.54|0
1625130300000|2021-07-01 09:05:00|2917.83|2917.83|2917.08|2917.08|2918|2918|2916|2916|0
1625130600000|2021-07-01 09:10:00|2917.03|2917.03|2917.5|2917.5|2918.52|2918.52|2916.46|2916.46|0
1625130900000|2021-07-01 09:15:00|2917.16|2917.16|2920.3|2920.3|2920.62|2920.62|2916.88|2916.88|0
1625131200000|2021-07-01 09:20:00|2920.18|2920.18|2917.51|2917.51|2921.39|2921.39|2917.51|2917.51|0
1625131500000|2021-07-01 09:25:00|2917.48|2917.48|2914.8|2914.8|2917.85|2917.85|2914.4|2914.4|0
1625131800000|2021-07-01 09:30:00|2914.74|2914.74|2915.04|2915.04|2916.74|2916.74|2912.55|2912.55|0
1625132100000|2021-07-01 09:35:00|2914.92|2914.92|2911.61|2911.61|2914.93|2914.93|2911.14|2911.14|0
1625132400000|2021-07-01 09:40:00|2911.52|2911.52|2907.15|2907.15|2911.52|2911.52|2906.45|2906.45|0
1625132700000|2021-07-01 09:45:00|2906.98|2906.98|2910.08|2910.08|2910.33|2910.33|2906.12|2906.12|0
1625133000000|2021-07-01 09:50:00|2910.25|2910.25|2913.77|2913.77|2913.97|2913.97|2910.25|2910.25|0
1625133300000|2021-07-01 09:55:00|2914.11|2914.11|2916.13|2916.13|2916.45|2916.45|2914.11|2914.11|0
1625133600000|2021-07-01 10:00:00|2916.19|2916.19|2913.59|2913.59|2916.88|2916.88|2912.55|2912.55|0
1625133900000|2021-07-01 10:05:00|2913.62|2913.62|2916.26|2916.26|2916.42|2916.42|2911.85|2911.85|0
1625134200000|2021-07-01 10:10:00|2916.34|2916.34|2916.54|2916.54|2917.88|2917.88|2916.22|2916.22|0
1625134500000|2021-07-01 10:15:00|2916.6|2916.6|2916.06|2916.06|2917.26|2917.26|2914.73|2914.73|0
1625134800000|2021-07-01 10:20:00|2916|2916|2910.81|2910.81|2916.06|2916.06|2910.81|2910.81|0
1625135100000|2021-07-01 10:25:00|2910.78|2910.78|2907.63|2907.63|2910.78|2910.78|2907.35|2907.35|0
1625135400000|2021-07-01 10:30:00|2907.8|2907.8|2908.01|2908.01|2908.77|2908.77|2906.36|2906.36|0
1625135700000|2021-07-01 10:35:00|2907.97|2907.97|2907.56|2907.56|2909.34|2909.34|2906.97|2906.97|0
1625136000000|2021-07-01 10:40:00|2907.47|2907.47|2907.12|2907.12|2908.83|2908.83|2904.57|2904.57|0
1625136300000|2021-07-01 10:45:00|2906.9|2906.9|2907.78|2907.78|2908.04|2908.04|2904.09|2904.09|0
1625136600000|2021-07-01 10:50:00|2907.66|2907.66|2905.46|2905.46|2907.66|2907.66|2904.63|2904.63|0
1625136900000|2021-07-01 10:55:00|2906.01|2906.01|2905.99|2905.99|2906.18|2906.18|2901.78|2901.78|0
1625137200000|2021-07-01 11:00:00|2905.82|2905.82|2904.73|2904.73|2907.83|2907.83|2903.95|2903.95|0
1625137500000|2021-07-01 11:05:00|2904.57|2904.57|2903.65|2903.65|2904.64|2904.64|2902.32|2902.32|0
1625137800000|2021-07-01 11:10:00|2903.67|2903.67|2902.5|2902.5|2905.62|2905.62|2901.98|2901.98|0
1625138100000|2021-07-01 11:15:00|2902.17|2902.17|2902.71|2902.71|2904.73|2904.73|2902|2902|0
1625138400000|2021-07-01 11:20:00|2902.73|2902.73|2897.82|2897.82|2903.27|2903.27|2897.82|2897.82|0
1625138700000|2021-07-01 11:25:00|2897.88|2897.88|2901.59|2901.59|2901.59|2901.59|2896.68|2896.68|0
1625139000000|2021-07-01 11:30:00|2901.26|2901.26|2901.08|2901.08|2902.1|2902.1|2900.47|2900.47|0
1625139300000|2021-07-01 11:35:00|2900.96|2900.96|2906.87|2906.87|2907.3|2907.3|2900.96|2900.96|0
1625139600000|2021-07-01 11:40:00|2906.91|2906.91|2909.49|2909.49|2909.99|2909.99|2906.91|2906.91|0
1625139900000|2021-07-01 11:45:00|2909.47|2909.47|2910.17|2910.17|2910.17|2910.17|2909.07|2909.07|0
1625140200000|2021-07-01 11:50:00|2910.19|2910.19|2911.64|2911.64|2912.31|2912.31|2910.19|2910.19|0
1625140500000|2021-07-01 11:55:00|2911.55|2911.55|2913.5|2913.5|2914.37|2914.37|2911.55|2911.55|0
1625140800000|2021-07-01 12:00:00|2913.56|2913.56|2911.92|2911.92|2913.83|2913.83|2911.92|2911.92|0
1625141100000|2021-07-01 12:05:00|2912.14|2912.14|2912.66|2912.66|2914.18|2914.18|2910.69|2910.69|0
1625141400000|2021-07-01 12:10:00|2912.94|2912.94|2912.65|2912.65|2913.91|2913.91|2911.9|2911.9|0
1625141700000|2021-07-01 12:15:00|2912.63|2912.63|2908.8|2908.8|2912.78|2912.78|2908.8|2908.8|0
1625142000000|2021-07-01 12:20:00|2908.86|2908.86|2905.42|2905.42|2908.86|2908.86|2905.42|2905.42|0
1625142300000|2021-07-01 12:25:00|2905.3|2905.3|2901.59|2901.59|2905.64|2905.64|2901.49|2901.49|0
1625142600000|2021-07-01 12:30:00|2901.64|2901.64|2905.24|2905.24|2905.35|2905.35|2900.98|2900.98|0
1625142900000|2021-07-01 12:35:00|2905.04|2905.04|2901.25|2901.25|2905.13|2905.13|2899.11|2899.11|0
1625143200000|2021-07-01 12:40:00|2901.36|2901.36|2899.55|2899.55|2902.42|2902.42|2898.8|2898.8|0
1625143500000|2021-07-01 12:45:00|2899.38|2899.38|2897.08|2897.08|2899.53|2899.53|2897.08|2897.08|0
1625143800000|2021-07-01 12:50:00|2897.06|2897.06|2898.14|2898.14|2898.2|2898.2|2896.43|2896.43|0
1625144100000|2021-07-01 12:55:00|2898.49|2898.49|2898.09|2898.09|2899.48|2899.48|2898.09|2898.09|0
1625144400000|2021-07-01 13:00:00|2898.15|2898.15|2899.13|2899.13|2900.1|2900.1|2898.1|2898.1|0
1625144700000|2021-07-01 13:05:00|2899.09|2899.09|2900.64|2900.64|2901.25|2901.25|2899.09|2899.09|0
1625145000000|2021-07-01 13:10:00|2900.68|2900.68|2900.29|2900.29|2901.23|2901.23|2899.34|2899.34|0
1625145300000|2021-07-01 13:15:00|2900.26|2900.26|2902.16|2902.16|2903.68|2903.68|2899.71|2899.71|0
1625145600000|2021-07-01 13:20:00|2902.12|2902.12|2901.84|2901.84|2903.3|2903.3|2900.45|2900.45|0
1625145900000|2021-07-01 13:25:00|2901.95|2901.95|2902.65|2902.65|2902.87|2902.87|2900.82|2900.82|0
1625146200000|2021-07-01 13:30:00|2902.7|2902.7|2900.06|2900.06|2907.57|2907.57|2897.81|2897.81|0
1625146500000|2021-07-01 13:35:00|2900|2900|2901.37|2901.37|2901.99|2901.99|2896.79|2896.79|0
1625146800000|2021-07-01 13:40:00|2901.54|2901.54|2901.42|2901.42|2902.13|2902.13|2898.89|2898.89|0
1625147100000|2021-07-01 13:45:00|2901.46|2901.46|2896.21|2896.21|2901.66|2901.66|2896|2896|0
1625147400000|2021-07-01 13:50:00|2896.04|2896.04|2896.07|2896.07|2896.1|2896.1|2891.67|2891.67|0
1625147700000|2021-07-01 13:55:00|2896.09|2896.09|2897.38|2897.38|2897.81|2897.81|2895.81|2895.81|0
1625148000000|2021-07-01 14:00:00|2897.46|2897.46|2897.28|2897.28|2900.43|2900.43|2897.22|2897.22|0
1625148300000|2021-07-01 14:05:00|2897.24|2897.24|2908.13|2908.13|2909.32|2909.32|2895.75|2895.75|0
1625148600000|2021-07-01 14:10:00|2908.07|2908.07|2912.68|2912.68|2913.76|2913.76|2904.82|2904.82|0
1625148900000|2021-07-01 14:15:00|2912.84|2912.84|2915.02|2915.02|2915.38|2915.38|2911.66|2911.66|0
1625149200000|2021-07-01 14:20:00|2914.9|2914.9|2912.68|2912.68|2915.7|2915.7|2911.86|2911.86|0
1625149500000|2021-07-01 14:25:00|2912.35|2912.35|2907.48|2907.48|2913.6|2913.6|2907.13|2907.13|0
1625149800000|2021-07-01 14:30:00|2907.43|2907.43|2906.91|2906.91|2907.47|2907.47|2904.01|2904.01|0
1625150100000|2021-07-01 14:35:00|2906.51|2906.51|2905.09|2905.09|2906.51|2906.51|2901.37|2901.37|0
1625150400000|2021-07-01 14:40:00|2905.12|2905.12|2911.99|2911.99|2912.15|2912.15|2904.6|2904.6|0
1625150700000|2021-07-01 14:45:00|2912.01|2912.01|2910.44|2910.44|2913.13|2913.13|2909.95|2909.95|0
1625151000000|2021-07-01 14:50:00|2910.39|2910.39|2909.71|2909.71|2911.25|2911.25|2908.91|2908.91|0
1625151300000|2021-07-01 14:55:00|2909.82|2909.82|2909.34|2909.34|2911.18|2911.18|2909.28|2909.28|0
1625151600000|2021-07-01 15:00:00|2909.39|2909.39|2908.43|2908.43|2909.65|2909.65|2907.73|2907.73|0
1625151900000|2021-07-01 15:05:00|2908.42|2908.42|2911.03|2911.03|2912.6|2912.6|2908.41|2908.41|0
1625152200000|2021-07-01 15:10:00|2910.97|2910.97|2911.96|2911.96|2913.14|2913.14|2910.97|2910.97|0
1625152500000|2021-07-01 15:15:00|2911.91|2911.91|2909.13|2909.13|2912.28|2912.28|2908.17|2908.17|0
1625152800000|2021-07-01 15:20:00|2908.96|2908.96|2911.38|2911.38|2911.59|2911.59|2908.92|2908.92|0
1625153100000|2021-07-01 15:25:00|2911.04|2911.04|2918.47|2918.47|2918.54|2918.54|2910.49|2910.49|0
1625210100000|2021-07-02 07:15:00|2904.92|2904.92|2902.93|2902.93|2907.79|2907.79|2902.27|2902.27|0
1625210400000|2021-07-02 07:20:00|2903.43|2903.43|2900.8|2900.8|2906.14|2906.14|2899.52|2899.52|0
1625210700000|2021-07-02 07:25:00|2900.61|2900.61|2903.27|2903.27|2905.44|2905.44|2898.08|2898.08|0
1625211000000|2021-07-02 07:30:00|2903.49|2903.49|2910.48|2910.48|2911.17|2911.17|2903.49|2903.49|0
1625211300000|2021-07-02 07:35:00|2910.54|2910.54|2903.43|2903.43|2910.54|2910.54|2903.4|2903.4|0
1625211600000|2021-07-02 07:40:00|2903.45|2903.45|2903.48|2903.48|2907.16|2907.16|2903.04|2903.04|0
1625211900000|2021-07-02 07:45:00|2903.44|2903.44|2903.88|2903.88|2905.55|2905.55|2902.54|2902.54|0
1625212200000|2021-07-02 07:50:00|2903.79|2903.79|2904.28|2904.28|2905.96|2905.96|2902.81|2902.81|0
1625212500000|2021-07-02 07:55:00|2904.61|2904.61|2900.34|2900.34|2905|2905|2899.7|2899.7|0
1625212800000|2021-07-02 08:00:00|2900.52|2900.52|2904.01|2904.01|2904.96|2904.96|2900.19|2900.19|0
1625213100000|2021-07-02 08:05:00|2903.96|2903.96|2899.57|2899.57|2903.96|2903.96|2899.39|2899.39|0
1625213400000|2021-07-02 08:10:00|2899.07|2899.07|2898.29|2898.29|2899.55|2899.55|2897.47|2897.47|0
1625213700000|2021-07-02 08:15:00|2897.96|2897.96|2896.75|2896.75|2899.46|2899.46|2896.03|2896.03|0
1625214000000|2021-07-02 08:20:00|2896.97|2896.97|2894.37|2894.37|2897.19|2897.19|2894.16|2894.16|0
1625214300000|2021-07-02 08:25:00|2894.53|2894.53|2894.2|2894.2|2895.07|2895.07|2893.06|2893.06|0
1625214600000|2021-07-02 08:30:00|2894.36|2894.36|2895.95|2895.95|2897.31|2897.31|2894.36|2894.36|0
1625214900000|2021-07-02 08:35:00|2895.67|2895.67|2895.5|2895.5|2896.38|2896.38|2895.08|2895.08|0
1625215200000|2021-07-02 08:40:00|2895.33|2895.33|2894.84|2894.84|2895.88|2895.88|2894.67|2894.67|0
1625215500000|2021-07-02 08:45:00|2894.68|2894.68|2891.97|2891.97|2894.84|2894.84|2891.72|2891.72|0
1625215800000|2021-07-02 08:50:00|2891.96|2891.96|2892.19|2892.19|2892.84|2892.84|2891.82|2891.82|0
1625216100000|2021-07-02 08:55:00|2892.02|2892.02|2894.4|2894.4|2894.56|2894.56|2891.87|2891.87|0
1625216400000|2021-07-02 09:00:00|2894|2894|2893.77|2893.77|2894.77|2894.77|2893.01|2893.01|0
1625216700000|2021-07-02 09:05:00|2893.83|2893.83|2892.49|2892.49|2893.99|2893.99|2891.47|2891.47|0
1625217000000|2021-07-02 09:10:00|2892.37|2892.37|2891.78|2891.78|2892.54|2892.54|2891.78|2891.78|0
1625217300000|2021-07-02 09:15:00|2891.86|2891.86|2892.77|2892.77|2893.49|2893.49|2891.84|2891.84|0
1625217600000|2021-07-02 09:20:00|2892.6|2892.6|2893.8|2893.8|2893.8|2893.8|2892.28|2892.28|0
1625217900000|2021-07-02 09:25:00|2893.63|2893.63|2895.44|2895.44|2895.44|2895.44|2892.73|2892.73|0
1625218200000|2021-07-02 09:30:00|2895.28|2895.28|2894.19|2894.19|2895.39|2895.39|2893.8|2893.8|0
1625218500000|2021-07-02 09:35:00|2894.14|2894.14|2894.68|2894.68|2895.84|2895.84|2894.04|2894.04|0
1625218800000|2021-07-02 09:40:00|2895.07|2895.07|2895.96|2895.96|2896.39|2896.39|2895.07|2895.07|0
1625219100000|2021-07-02 09:45:00|2895.92|2895.92|2896.69|2896.69|2897.15|2897.15|2895.58|2895.58|0
1625219400000|2021-07-02 09:50:00|2896.7|2896.7|2897.59|2897.59|2897.87|2897.87|2896.39|2896.39|0
1625219700000|2021-07-02 09:55:00|2897.51|2897.51|2894.58|2894.58|2897.62|2897.62|2894.55|2894.55|0
1625220000000|2021-07-02 10:00:00|2894.5|2894.5|2895.98|2895.98|2895.98|2895.98|2893.91|2893.91|0
1625220300000|2021-07-02 10:05:00|2896.15|2896.15|2897.43|2897.43|2897.8|2897.8|2894.9|2894.9|0
1625220600000|2021-07-02 10:10:00|2897.54|2897.54|2897.45|2897.45|2898.02|2898.02|2896.34|2896.34|0
1625220900000|2021-07-02 10:15:00|2897.39|2897.39|2898.19|2898.19|2898.78|2898.78|2896.97|2896.97|0
1625221200000|2021-07-02 10:20:00|2898.24|2898.24|2900.35|2900.35|2900.35|2900.35|2897.97|2897.97|0
1625221500000|2021-07-02 10:25:00|2900.19|2900.19|2897.45|2897.45|2900.3|2900.3|2896.83|2896.83|0
1625221800000|2021-07-02 10:30:00|2897.12|2897.12|2897.19|2897.19|2898.16|2898.16|2895.99|2895.99|0
1625222100000|2021-07-02 10:35:00|2897.36|2897.36|2899.53|2899.53|2899.75|2899.75|2897.22|2897.22|0
1625222400000|2021-07-02 10:40:00|2899.48|2899.48|2899.71|2899.71|2900.89|2900.89|2898.94|2898.94|0
1625222700000|2021-07-02 10:45:00|2899.69|2899.69|2898.18|2898.18|2899.76|2899.76|2897.98|2897.98|0
1625223000000|2021-07-02 10:50:00|2898.13|2898.13|2899.13|2899.13|2899.27|2899.27|2898.11|2898.11|0
1625223300000|2021-07-02 10:55:00|2899.15|2899.15|2900.19|2900.19|2900.69|2900.69|2899.14|2899.14|0
1625223600000|2021-07-02 11:00:00|2900.42|2900.42|2900.51|2900.51|2900.95|2900.95|2899.96|2899.96|0
1625223900000|2021-07-02 11:05:00|2900.58|2900.58|2899.55|2899.55|2901.04|2901.04|2899.39|2899.39|0
1625224200000|2021-07-02 11:10:00|2899.58|2899.58|2899.44|2899.44|2899.63|2899.63|2898.55|2898.55|0
1625224500000|2021-07-02 11:15:00|2899.61|2899.61|2901.62|2901.62|2901.89|2901.89|2899.61|2899.61|0
1625224800000|2021-07-02 11:20:00|2901.57|2901.57|2901.67|2901.67|2902.67|2902.67|2901.56|2901.56|0
1625225100000|2021-07-02 11:25:00|2901.62|2901.62|2900.58|2900.58|2901.73|2901.73|2900.57|2900.57|0
1625225400000|2021-07-02 11:30:00|2900.7|2900.7|2901.57|2901.57|2901.65|2901.65|2900.54|2900.54|0
1625225700000|2021-07-02 11:35:00|2901.74|2901.74|2900.33|2900.33|2901.91|2901.91|2899.97|2899.97|0
1625226000000|2021-07-02 11:40:00|2900.29|2900.29|2898.8|2898.8|2900.35|2900.35|2898.8|2898.8|0
1625226300000|2021-07-02 11:45:00|2898.75|2898.75|2899.06|2899.06|2899.11|2899.11|2897.94|2897.94|0
1625226600000|2021-07-02 11:50:00|2898.9|2898.9|2899.24|2899.24|2899.24|2899.24|2898.08|2898.08|0
1625226900000|2021-07-02 11:55:00|2899.35|2899.35|2898.38|2898.38|2900.1|2900.1|2897.87|2897.87|0
1625227200000|2021-07-02 12:00:00|2898.33|2898.33|2897.87|2897.87|2898.65|2898.65|2897.31|2897.31|0
1625227500000|2021-07-02 12:05:00|2897.53|2897.53|2896.76|2896.76|2897.57|2897.57|2896.44|2896.44|0
1625227800000|2021-07-02 12:10:00|2896.96|2896.96|2895.55|2895.55|2897.3|2897.3|2895.55|2895.55|0
1625228100000|2021-07-02 12:15:00|2895.66|2895.66|2895.65|2895.65|2896.51|2896.51|2895.42|2895.42|0
1625228400000|2021-07-02 12:20:00|2895.82|2895.82|2895.66|2895.66|2896.73|2896.73|2895.63|2895.63|0
1625228700000|2021-07-02 12:25:00|2895.72|2895.72|2897.59|2897.59|2897.62|2897.62|2895.72|2895.72|0
1625229000000|2021-07-02 12:30:00|2897.48|2897.48|2902.14|2902.14|2905.85|2905.85|2897.47|2897.47|0
1625229300000|2021-07-02 12:35:00|2902.17|2902.17|2903.97|2903.97|2904.03|2904.03|2898.62|2898.62|0
1625229600000|2021-07-02 12:40:00|2904.3|2904.3|2905|2905|2906.29|2906.29|2904.3|2904.3|0
1625229900000|2021-07-02 12:45:00|2905.17|2905.17|2903.99|2903.99|2906.7|2906.7|2903.47|2903.47|0
1625230200000|2021-07-02 12:50:00|2904|2904|2901.86|2901.86|2904.17|2904.17|2901.74|2901.74|0
1625230500000|2021-07-02 12:55:00|2901.9|2901.9|2900.28|2900.28|2901.95|2901.95|2900.28|2900.28|0
1625230800000|2021-07-02 13:00:00|2900.61|2900.61|2900.27|2900.27|2901.44|2901.44|2899.13|2899.13|0
1625231100000|2021-07-02 13:05:00|2900.21|2900.21|2899.17|2899.17|2900.55|2900.55|2899.17|2899.17|0
1625231400000|2021-07-02 13:10:00|2899.01|2899.01|2898.72|2898.72|2899.77|2899.77|2898.63|2898.63|0
1625231700000|2021-07-02 13:15:00|2898.66|2898.66|2899.83|2899.83|2900.08|2900.08|2898.66|2898.66|0
1625232000000|2021-07-02 13:20:00|2899.91|2899.91|2898.64|2898.64|2900.16|2900.16|2897.83|2897.83|0
1625232300000|2021-07-02 13:25:00|2898.53|2898.53|2898.54|2898.54|2898.54|2898.54|2896.83|2896.83|0
1625232600000|2021-07-02 13:30:00|2898.37|2898.37|2890.6|2890.6|2898.37|2898.37|2890.37|2890.37|0
1625232900000|2021-07-02 13:35:00|2890.58|2890.58|2887.5|2887.5|2891.85|2891.85|2887.5|2887.5|0
1625233200000|2021-07-02 13:40:00|2887.17|2887.17|2883.72|2883.72|2887.79|2887.79|2882.33|2882.33|0
1625233500000|2021-07-02 13:45:00|2883.66|2883.66|2883.96|2883.96|2884.01|2884.01|2880.61|2880.61|0
1625233800000|2021-07-02 13:50:00|2884.04|2884.04|2878.2|2878.2|2884.85|2884.85|2878.2|2878.2|0
1625234100000|2021-07-02 13:55:00|2877.7|2877.7|2879.59|2879.59|2879.84|2879.84|2877.6|2877.6|0
1625234400000|2021-07-02 14:00:00|2879.92|2879.92|2879.57|2879.57|2880.51|2880.51|2877.05|2877.05|0
1625234700000|2021-07-02 14:05:00|2879.35|2879.35|2874.13|2874.13|2879.54|2879.54|2873.78|2873.78|0
1625235000000|2021-07-02 14:10:00|2873.96|2873.96|2872.81|2872.81|2874.46|2874.46|2871.68|2871.68|0
1625235300000|2021-07-02 14:15:00|2872.64|2872.64|2871.73|2871.73|2874.02|2874.02|2870.7|2870.7|0
1625235600000|2021-07-02 14:20:00|2871.71|2871.71|2870.46|2870.46|2871.71|2871.71|2866.82|2866.82|0
1625235900000|2021-07-02 14:25:00|2870.52|2870.52|2874.34|2874.34|2875.79|2875.79|2870.5|2870.5|0
1625236200000|2021-07-02 14:30:00|2874.23|2874.23|2876.36|2876.36|2877.08|2877.08|2874.2|2874.2|0
1625236500000|2021-07-02 14:35:00|2876.19|2876.19|2871.73|2871.73|2876.19|2876.19|2871.7|2871.7|0
1625236800000|2021-07-02 14:40:00|2871.56|2871.56|2870.98|2870.98|2873.22|2873.22|2870.92|2870.92|0
1625237100000|2021-07-02 14:45:00|2871.03|2871.03|2871.62|2871.62|2872.63|2872.63|2870.16|2870.16|0
1625237400000|2021-07-02 14:50:00|2871.68|2871.68|2869.47|2869.47|2871.74|2871.74|2869.29|2869.29|0
1625237700000|2021-07-02 14:55:00|2869.3|2869.3|2868.39|2868.39|2869.3|2869.3|2866.84|2866.84|0
1625238000000|2021-07-02 15:00:00|2868.27|2868.27|2868.09|2868.09|2869.35|2869.35|2866.9|2866.9|0
1625238300000|2021-07-02 15:05:00|2868.15|2868.15|2872.62|2872.62|2872.62|2872.62|2868.09|2868.09|0
1625238600000|2021-07-02 15:10:00|2872.5|2872.5|2870.63|2870.63|2874.12|2874.12|2870.63|2870.63|0
1625238900000|2021-07-02 15:15:00|2870.66|2870.66|2868.84|2868.84|2870.77|2870.77|2867.3|2867.3|0
1625239200000|2021-07-02 15:20:00|2868.75|2868.75|2867.99|2867.99|2868.75|2868.75|2866.92|2866.92|0
1625239500000|2021-07-02 15:25:00|2867.82|2867.82|2872.84|2872.84|2873.26|2873.26|2867.44|2867.44|0
1625469300000|2021-07-05 07:15:00|2882.93|2882.93|2889.91|2889.91|2890.14|2890.14|2877.9|2877.9|0
1625469600000|2021-07-05 07:20:00|2889.41|2889.41|2893.87|2893.87|2894.32|2894.32|2888.26|2888.26|0
1625469900000|2021-07-05 07:25:00|2894.03|2894.03|2889.56|2889.56|2894.35|2894.35|2888.87|2888.87|0
1625470200000|2021-07-05 07:30:00|2889.67|2889.67|2893.92|2893.92|2894.46|2894.46|2888.99|2888.99|0
1625470500000|2021-07-05 07:35:00|2893.96|2893.96|2891.58|2891.58|2894.43|2894.43|2891.58|2891.58|0
1625470800000|2021-07-05 07:40:00|2891.93|2891.93|2889.58|2889.58|2892.45|2892.45|2888.09|2888.09|0
1625471100000|2021-07-05 07:45:00|2889.57|2889.57|2888.93|2888.93|2892.03|2892.03|2888.22|2888.22|0
1625471400000|2021-07-05 07:50:00|2888.77|2888.77|2890.26|2890.26|2891.02|2891.02|2887.76|2887.76|0
1625471700000|2021-07-05 07:55:00|2890.43|2890.43|2893.5|2893.5|2894.16|2894.16|2889.47|2889.47|0
1625472000000|2021-07-05 08:00:00|2893.39|2893.39|2895.64|2895.64|2896.04|2896.04|2892.26|2892.26|0
1625472300000|2021-07-05 08:05:00|2895.47|2895.47|2901.89|2901.89|2901.89|2901.89|2895.14|2895.14|0
1625472600000|2021-07-05 08:10:00|2901.92|2901.92|2906.57|2906.57|2906.57|2906.57|2901.92|2901.92|0
1625472900000|2021-07-05 08:15:00|2906.92|2906.92|2904|2904|2906.92|2906.92|2903.4|2903.4|0
1625473200000|2021-07-05 08:20:00|2903.94|2903.94|2905.49|2905.49|2905.66|2905.66|2903.1|2903.1|0
1625473500000|2021-07-05 08:25:00|2905.38|2905.38|2906.45|2906.45|2907.77|2907.77|2905.04|2905.04|0
1625473800000|2021-07-05 08:30:00|2907.24|2907.24|2904.95|2904.95|2907.93|2907.93|2904.75|2904.75|0
1625474100000|2021-07-05 08:35:00|2904.87|2904.87|2907.59|2907.59|2907.75|2907.75|2904.81|2904.81|0
1625474400000|2021-07-05 08:40:00|2907.57|2907.57|2907.56|2907.56|2909.3|2909.3|2906.11|2906.11|0
1625474700000|2021-07-05 08:45:00|2907.79|2907.79|2905.18|2905.18|2908.08|2908.08|2904.67|2904.67|0
1625475000000|2021-07-05 08:50:00|2905.24|2905.24|2903.95|2903.95|2905.24|2905.24|2903.54|2903.54|0
1625475300000|2021-07-05 08:55:00|2904|2904|2903.94|2903.94|2904.36|2904.36|2902.76|2902.76|0
1625475600000|2021-07-05 09:00:00|2904.06|2904.06|2900.27|2900.27|2904.61|2904.61|2900.27|2900.27|0
1625475900000|2021-07-05 09:05:00|2900.05|2900.05|2898.59|2898.59|2900.05|2900.05|2897.77|2897.77|0
1625476200000|2021-07-05 09:10:00|2899.01|2899.01|2899.92|2899.92|2901.12|2901.12|2899.01|2899.01|0
1625476500000|2021-07-05 09:15:00|2899.87|2899.87|2897.86|2897.86|2900.07|2900.07|2897.51|2897.51|0
1625476800000|2021-07-05 09:20:00|2897.92|2897.92|2898.05|2898.05|2898.31|2898.31|2896.41|2896.41|0
1625477100000|2021-07-05 09:25:00|2897.55|2897.55|2896.25|2896.25|2897.55|2897.55|2895.18|2895.18|0
1625477400000|2021-07-05 09:30:00|2896.29|2896.29|2896.44|2896.44|2896.86|2896.86|2895.46|2895.46|0
1625477700000|2021-07-05 09:35:00|2896.77|2896.77|2895.85|2895.85|2896.83|2896.83|2894.39|2894.39|0
1625478000000|2021-07-05 09:40:00|2895.74|2895.74|2897.22|2897.22|2897.47|2897.47|2895.49|2895.49|0
1625478300000|2021-07-05 09:45:00|2897.18|2897.18|2899.89|2899.89|2899.89|2899.89|2897.14|2897.14|0
1625478600000|2021-07-05 09:50:00|2899.83|2899.83|2902.93|2902.93|2903.97|2903.97|2899.83|2899.83|0
1625478900000|2021-07-05 09:55:00|2902.97|2902.97|2903.64|2903.64|2904.57|2904.57|2902.97|2902.97|0
1625479200000|2021-07-05 10:00:00|2903.81|2903.81|2903.53|2903.53|2904.52|2904.52|2902.55|2902.55|0
1625479500000|2021-07-05 10:05:00|2903.47|2903.47|2905.13|2905.13|2905.13|2905.13|2903.47|2903.47|0
1625479800000|2021-07-05 10:10:00|2905.18|2905.18|2905.09|2905.09|2905.84|2905.84|2904.46|2904.46|0
1625480100000|2021-07-05 10:15:00|2905.15|2905.15|2905.21|2905.21|2907.04|2907.04|2905.15|2905.15|0
1625480400000|2021-07-05 10:20:00|2905.19|2905.19|2907.81|2907.81|2907.89|2907.89|2905.06|2905.06|0
1625480700000|2021-07-05 10:25:00|2908.39|2908.39|2907.85|2907.85|2908.68|2908.68|2907.32|2907.32|0
1625481000000|2021-07-05 10:30:00|2908.01|2908.01|2909.74|2909.74|2909.74|2909.74|2908.01|2908.01|0
1625481300000|2021-07-05 10:35:00|2909.76|2909.76|2910.01|2910.01|2910.01|2910.01|2908.82|2908.82|0
1625481600000|2021-07-05 10:40:00|2910.07|2910.07|2911.07|2911.07|2911.15|2911.15|2909.6|2909.6|0
1625481900000|2021-07-05 10:45:00|2911.13|2911.13|2914.26|2914.26|2914.31|2914.31|2911.13|2911.13|0
1625482200000|2021-07-05 10:50:00|2914.21|2914.21|2915.63|2915.63|2915.67|2915.67|2912.74|2912.74|0
1625482500000|2021-07-05 10:55:00|2915.67|2915.67|2916.02|2916.02|2917.32|2917.32|2915.67|2915.67|0
1625482800000|2021-07-05 11:00:00|2916.13|2916.13|2915.21|2915.21|2916.86|2916.86|2915.21|2915.21|0
1625483100000|2021-07-05 11:05:00|2915.16|2915.16|2918.43|2918.43|2918.43|2918.43|2915.1|2915.1|0
1625483400000|2021-07-05 11:10:00|2918.21|2918.21|2917.28|2917.28|2919.45|2919.45|2915.64|2915.64|0
1625483700000|2021-07-05 11:15:00|2917.57|2917.57|2918.19|2918.19|2920.32|2920.32|2917.57|2917.57|0
1625484000000|2021-07-05 11:20:00|2918.53|2918.53|2923.44|2923.44|2924.1|2924.1|2918.47|2918.47|0
1625484300000|2021-07-05 11:25:00|2923.38|2923.38|2923.14|2923.14|2924.3|2924.3|2922.42|2922.42|0
1625484600000|2021-07-05 11:30:00|2923.3|2923.3|2922.59|2922.59|2923.3|2923.3|2921.37|2921.37|0
1625484900000|2021-07-05 11:35:00|2922.63|2922.63|2922.54|2922.54|2924.32|2924.32|2922.38|2922.38|0
1625485200000|2021-07-05 11:40:00|2922.58|2922.58|2922.65|2922.65|2925.65|2925.65|2922.45|2922.45|0
1625485500000|2021-07-05 11:45:00|2922.54|2922.54|2924.86|2924.86|2925.08|2925.08|2922.37|2922.37|0
1625485800000|2021-07-05 11:50:00|2924.28|2924.28|2923.33|2923.33|2924.82|2924.82|2923.01|2923.01|0
1625486100000|2021-07-05 11:55:00|2923.16|2923.16|2922.67|2922.67|2923.78|2923.78|2922.67|2922.67|0
1625486400000|2021-07-05 12:00:00|2922.63|2922.63|2926.6|2926.6|2926.6|2926.6|2922.63|2922.63|0
1625486700000|2021-07-05 12:05:00|2926.71|2926.71|2925.73|2925.73|2926.77|2926.77|2925.43|2925.43|0
1625487000000|2021-07-05 12:10:00|2925.9|2925.9|2925.89|2925.89|2928.34|2928.34|2925.77|2925.77|0
1625487300000|2021-07-05 12:15:00|2926.39|2926.39|2927.86|2927.86|2928.86|2928.86|2926.39|2926.39|0
1625487600000|2021-07-05 12:20:00|2927.98|2927.98|2928.81|2928.81|2930.06|2930.06|2927.98|2927.98|0
1625487900000|2021-07-05 12:25:00|2929.15|2929.15|2926.82|2926.82|2930.1|2930.1|2926.82|2926.82|0
1625488200000|2021-07-05 12:30:00|2926.7|2926.7|2927.64|2927.64|2927.84|2927.84|2926.13|2926.13|0
1625488500000|2021-07-05 12:35:00|2927.81|2927.81|2926.18|2926.18|2928.38|2928.38|2925.69|2925.69|0
1625488800000|2021-07-05 12:40:00|2926.51|2926.51|2924.04|2924.04|2926.51|2926.51|2923.49|2923.49|0
1625489100000|2021-07-05 12:45:00|2924.01|2924.01|2924.01|2924.01|2925.5|2925.5|2923.61|2923.61|0
1625489400000|2021-07-05 12:50:00|2924.07|2924.07|2925.33|2925.33|2925.66|2925.66|2923.43|2923.43|0
1625489700000|2021-07-05 12:55:00|2925.67|2925.67|2926.04|2926.04|2926.47|2926.47|2925.22|2925.22|0
1625490000000|2021-07-05 13:00:00|2926.08|2926.08|2927.04|2927.04|2927.04|2927.04|2925.79|2925.79|0
1625490300000|2021-07-05 13:05:00|2927.01|2927.01|2927.44|2927.44|2927.6|2927.6|2925.84|2925.84|0
1625490600000|2021-07-05 13:10:00|2927.77|2927.77|2928.28|2928.28|2928.36|2928.36|2927.19|2927.19|0
1625490900000|2021-07-05 13:15:00|2928.49|2928.49|2927.12|2927.12|2928.49|2928.49|2927.08|2927.08|0
1625491200000|2021-07-05 13:20:00|2927.17|2927.17|2927|2927|2927.33|2927.33|2925.92|2925.92|0
1625491500000|2021-07-05 13:25:00|2927.17|2927.17|2928.2|2928.2|2928.29|2928.29|2926.81|2926.81|0
1625491800000|2021-07-05 13:30:00|2928.36|2928.36|2928.73|2928.73|2929.66|2929.66|2928.28|2928.28|0
1625492100000|2021-07-05 13:35:00|2928.56|2928.56|2926.44|2926.44|2928.62|2928.62|2926.21|2926.21|0
1625492400000|2021-07-05 13:40:00|2926.61|2926.61|2924.31|2924.31|2926.61|2926.61|2924.14|2924.14|0
1625492700000|2021-07-05 13:45:00|2924.27|2924.27|2927.87|2927.87|2928.01|2928.01|2923.69|2923.69|0
1625493000000|2021-07-05 13:50:00|2927.86|2927.86|2928.51|2928.51|2929.94|2929.94|2927.77|2927.77|0
1625493300000|2021-07-05 13:55:00|2928.4|2928.4|2927.95|2927.95|2929.15|2929.15|2927.74|2927.74|0
1625493600000|2021-07-05 14:00:00|2927.89|2927.89|2928.33|2928.33|2928.58|2928.58|2927|2927|0
1625493900000|2021-07-05 14:05:00|2928.16|2928.16|2927.11|2927.11|2928.16|2928.16|2926.94|2926.94|0
1625494200000|2021-07-05 14:10:00|2927.05|2927.05|2930.03|2930.03|2930.03|2930.03|2926.7|2926.7|0
1625494500000|2021-07-05 14:15:00|2930.2|2930.2|2927.69|2927.69|2931.28|2931.28|2927.68|2927.68|0
1625494800000|2021-07-05 14:20:00|2927.58|2927.58|2927.18|2927.18|2927.8|2927.8|2926.37|2926.37|0
1625495100000|2021-07-05 14:25:00|2927.23|2927.23|2927.37|2927.37|2928.63|2928.63|2926.73|2926.73|0
1625495400000|2021-07-05 14:30:00|2927.42|2927.42|2929.47|2929.47|2929.51|2929.51|2926.81|2926.81|0
1625495700000|2021-07-05 14:35:00|2929.58|2929.58|2926.45|2926.45|2929.58|2929.58|2926.34|2926.34|0
1625496000000|2021-07-05 14:40:00|2926.4|2926.4|2924.67|2924.67|2927.6|2927.6|2924.67|2924.67|0
1625496300000|2021-07-05 14:45:00|2924.72|2924.72|2923.65|2923.65|2924.92|2924.92|2923.15|2923.15|0
1625496600000|2021-07-05 14:50:00|2923.54|2923.54|2924.84|2924.84|2924.84|2924.84|2923.32|2923.32|0
1625496900000|2021-07-05 14:55:00|2924.87|2924.87|2923.4|2923.4|2924.96|2924.96|2923.4|2923.4|0
1625497200000|2021-07-05 15:00:00|2923.48|2923.48|2923.99|2923.99|2924.22|2924.22|2922.92|2922.92|0
1625497500000|2021-07-05 15:05:00|2924.15|2924.15|2923.01|2923.01|2924.45|2924.45|2922.42|2922.42|0
1625497800000|2021-07-05 15:10:00|2922.84|2922.84|2922.36|2922.36|2922.84|2922.84|2920.96|2920.96|0
1625498100000|2021-07-05 15:15:00|2922.41|2922.41|2922.97|2922.97|2923.26|2923.26|2922.06|2922.06|0
1625498400000|2021-07-05 15:20:00|2922.64|2922.64|2922.93|2922.93|2924.18|2924.18|2922.64|2922.64|0
1625498700000|2021-07-05 15:25:00|2923.09|2923.09|2921.7|2921.7|2923.28|2923.28|2920.71|2920.71|0
1625555700000|2021-07-06 07:15:00|2917.61|2917.61|2911.02|2911.02|2917.82|2917.82|2910.69|2910.69|0
1625556000000|2021-07-06 07:20:00|2911.03|2911.03|2913.02|2913.02|2913.64|2913.64|2910.52|2910.52|0
1625556300000|2021-07-06 07:25:00|2912.5|2912.5|2915.29|2915.29|2916.29|2916.29|2911.74|2911.74|0
1625556600000|2021-07-06 07:30:00|2915.2|2915.2|2912.01|2912.01|2915.2|2915.2|2911.44|2911.44|0
1625556900000|2021-07-06 07:35:00|2912.06|2912.06|2904.36|2904.36|2913.07|2913.07|2903.96|2903.96|0
1625557200000|2021-07-06 07:40:00|2904.27|2904.27|2901.1|2901.1|2904.27|2904.27|2899.81|2899.81|0
1625557500000|2021-07-06 07:45:00|2900.77|2900.77|2902.53|2902.53|2904.39|2904.39|2898.63|2898.63|0
1625557800000|2021-07-06 07:50:00|2902.59|2902.59|2904.45|2904.45|2905.01|2905.01|2900.84|2900.84|0
1625558100000|2021-07-06 07:55:00|2903.95|2903.95|2899.64|2899.64|2903.95|2903.95|2898.91|2898.91|0
1625558400000|2021-07-06 08:00:00|2900.14|2900.14|2900.29|2900.29|2901.07|2901.07|2898.83|2898.83|0
1625558700000|2021-07-06 08:05:00|2900.47|2900.47|2903.67|2903.67|2903.67|2903.67|2899.44|2899.44|0
1625559000000|2021-07-06 08:10:00|2903.45|2903.45|2906.22|2906.22|2907.68|2907.68|2903|2903|0
1625559300000|2021-07-06 08:15:00|2906.17|2906.17|2902.43|2902.43|2906.33|2906.33|2900.08|2900.08|0
1625559600000|2021-07-06 08:20:00|2902.6|2902.6|2901.22|2901.22|2903.35|2903.35|2900.61|2900.61|0
1625559900000|2021-07-06 08:25:00|2901.39|2901.39|2897.85|2897.85|2901.78|2901.78|2897.85|2897.85|0
1625560200000|2021-07-06 08:30:00|2897.89|2897.89|2900.22|2900.22|2900.28|2900.28|2894.31|2894.31|0
1625560500000|2021-07-06 08:35:00|2901.38|2901.38|2902.08|2902.08|2902.48|2902.48|2900.21|2900.21|0
1625560800000|2021-07-06 08:40:00|2902.14|2902.14|2901.62|2901.62|2902.96|2902.96|2901.13|2901.13|0
1625561100000|2021-07-06 08:45:00|2901.84|2901.84|2902.68|2902.68|2903.12|2903.12|2901.11|2901.11|0
1625561400000|2021-07-06 08:50:00|2902.7|2902.7|2900.21|2900.21|2902.7|2902.7|2899.68|2899.68|0
1625561700000|2021-07-06 08:55:00|2900.27|2900.27|2902.38|2902.38|2902.38|2902.38|2900.27|2900.27|0
1625562000000|2021-07-06 09:00:00|2902.51|2902.51|2899.87|2899.87|2902.63|2902.63|2899.87|2899.87|0
1625562300000|2021-07-06 09:05:00|2899.89|2899.89|2899.45|2899.45|2899.89|2899.89|2898.29|2898.29|0
1625562600000|2021-07-06 09:10:00|2899.29|2899.29|2898.7|2898.7|2899.29|2899.29|2896.75|2896.75|0
1625562900000|2021-07-06 09:15:00|2898.68|2898.68|2898.13|2898.13|2898.68|2898.68|2897.58|2897.58|0
1625563200000|2021-07-06 09:20:00|2898.46|2898.46|2899.2|2899.2|2899.53|2899.53|2898.06|2898.06|0
1625563500000|2021-07-06 09:25:00|2899.31|2899.31|2898.87|2898.87|2899.31|2899.31|2898.17|2898.17|0
1625563800000|2021-07-06 09:30:00|2898.83|2898.83|2894.13|2894.13|2898.83|2898.83|2894.13|2894.13|0
1625564100000|2021-07-06 09:35:00|2894.24|2894.24|2896.41|2896.41|2896.41|2896.41|2894.2|2894.2|0
1625564400000|2021-07-06 09:40:00|2896.54|2896.54|2899.78|2899.78|2901.6|2901.6|2896.54|2896.54|0
1625564700000|2021-07-06 09:45:00|2899.05|2899.05|2898.02|2898.02|2899.05|2899.05|2897.48|2897.48|0
1625565000000|2021-07-06 09:50:00|2898.35|2898.35|2899.65|2899.65|2900.14|2900.14|2898.35|2898.35|0
1625565300000|2021-07-06 09:55:00|2899.7|2899.7|2899.99|2899.99|2900.28|2900.28|2899.06|2899.06|0
1625565600000|2021-07-06 10:00:00|2899.9|2899.9|2898.48|2898.48|2899.94|2899.94|2896.36|2896.36|0
1625565900000|2021-07-06 10:05:00|2898.53|2898.53|2897.47|2897.47|2901.2|2901.2|2896.62|2896.62|0
1625566200000|2021-07-06 10:10:00|2897.14|2897.14|2895.19|2895.19|2898.23|2898.23|2894.67|2894.67|0
1625566500000|2021-07-06 10:15:00|2895.23|2895.23|2893.57|2893.57|2896.68|2896.68|2893.39|2893.39|0
1625566800000|2021-07-06 10:20:00|2893.56|2893.56|2893.31|2893.31|2893.92|2893.92|2891.39|2891.39|0
1625567100000|2021-07-06 10:25:00|2893.47|2893.47|2893.39|2893.39|2893.56|2893.56|2890.78|2890.78|0
1625567400000|2021-07-06 10:30:00|2893.28|2893.28|2893.16|2893.16|2894.56|2894.56|2892.03|2892.03|0
1625567700000|2021-07-06 10:35:00|2893.15|2893.15|2891.59|2891.59|2893.16|2893.16|2891.37|2891.37|0
1625568000000|2021-07-06 10:40:00|2891.76|2891.76|2894.36|2894.36|2894.41|2894.41|2891.76|2891.76|0
1625568300000|2021-07-06 10:45:00|2894.03|2894.03|2893.14|2893.14|2894.73|2894.73|2892.64|2892.64|0
1625568600000|2021-07-06 10:50:00|2893.1|2893.1|2894.49|2894.49|2895.43|2895.43|2893.09|2893.09|0
1625568900000|2021-07-06 10:55:00|2894.82|2894.82|2893.41|2893.41|2894.82|2894.82|2892.89|2892.89|0
1625569200000|2021-07-06 11:00:00|2893.57|2893.57|2892.46|2892.46|2893.57|2893.57|2892.1|2892.1|0
1625569500000|2021-07-06 11:05:00|2892.5|2892.5|2890.54|2890.54|2893.41|2893.41|2890.54|2890.54|0
1625569800000|2021-07-06 11:10:00|2890.37|2890.37|2890.54|2890.54|2891.2|2891.2|2889.99|2889.99|0
1625570100000|2021-07-06 11:15:00|2890.42|2890.42|2889.75|2889.75|2890.48|2890.48|2887.87|2887.87|0
1625570400000|2021-07-06 11:20:00|2889.69|2889.69|2886.45|2886.45|2889.69|2889.69|2886.45|2886.45|0
1625570700000|2021-07-06 11:25:00|2886.44|2886.44|2885.65|2885.65|2886.83|2886.83|2885.41|2885.41|0
1625571000000|2021-07-06 11:30:00|2885.6|2885.6|2884.16|2884.16|2887.05|2887.05|2883.1|2883.1|0
1625571300000|2021-07-06 11:35:00|2884.05|2884.05|2886.68|2886.68|2887.38|2887.38|2883.67|2883.67|0
1625571600000|2021-07-06 11:40:00|2886.74|2886.74|2886.77|2886.77|2888.16|2888.16|2884.94|2884.94|0
1625571900000|2021-07-06 11:45:00|2886.82|2886.82|2889.45|2889.45|2889.45|2889.45|2886.8|2886.8|0
1625572200000|2021-07-06 11:50:00|2889.5|2889.5|2889.55|2889.55|2890.26|2890.26|2888.77|2888.77|0
1625572500000|2021-07-06 11:55:00|2888.99|2888.99|2888.9|2888.9|2889.23|2889.23|2888.81|2888.81|0
1625572800000|2021-07-06 12:00:00|2888.97|2888.97|2891.02|2891.02|2891.24|2891.24|2888.4|2888.4|0
1625573100000|2021-07-06 12:05:00|2890.8|2890.8|2889.71|2889.71|2891.06|2891.06|2889.38|2889.38|0
1625573400000|2021-07-06 12:10:00|2889.65|2889.65|2888.85|2888.85|2889.65|2889.65|2888.14|2888.14|0
1625573700000|2021-07-06 12:15:00|2888.91|2888.91|2888.56|2888.56|2889.22|2889.22|2888.2|2888.2|0
1625574000000|2021-07-06 12:20:00|2888.58|2888.58|2889.42|2889.42|2889.59|2889.59|2887.95|2887.95|0
1625574300000|2021-07-06 12:25:00|2889.5|2889.5|2891.4|2891.4|2891.44|2891.44|2889.49|2889.49|0
1625574600000|2021-07-06 12:30:00|2891.06|2891.06|2889.68|2889.68|2891.06|2891.06|2888.47|2888.47|0
1625574900000|2021-07-06 12:35:00|2889.51|2889.51|2891.44|2891.44|2891.44|2891.44|2889.02|2889.02|0
1625575200000|2021-07-06 12:40:00|2891.61|2891.61|2890.05|2890.05|2891.84|2891.84|2889.99|2889.99|0
1625575500000|2021-07-06 12:45:00|2890.11|2890.11|2889.8|2889.8|2890.16|2890.16|2889.19|2889.19|0
1625575800000|2021-07-06 12:50:00|2889.69|2889.69|2888.77|2888.77|2889.9|2889.9|2888.23|2888.23|0
1625576100000|2021-07-06 12:55:00|2888.61|2888.61|2889.94|2889.94|2889.94|2889.94|2887.8|2887.8|0
1625576400000|2021-07-06 13:00:00|2890|2890|2891.7|2891.7|2891.74|2891.74|2889.84|2889.84|0
1625576700000|2021-07-06 13:05:00|2891.64|2891.64|2892.48|2892.48|2892.48|2892.48|2891.12|2891.12|0
1625577000000|2021-07-06 13:10:00|2892.2|2892.2|2891.35|2891.35|2892.71|2892.71|2890.68|2890.68|0
1625577300000|2021-07-06 13:15:00|2891.41|2891.41|2891.67|2891.67|2892.25|2892.25|2890.66|2890.66|0
1625577600000|2021-07-06 13:20:00|2891.62|2891.62|2891.51|2891.51|2891.9|2891.9|2891.1|2891.1|0
1625577900000|2021-07-06 13:25:00|2891.34|2891.34|2892.94|2892.94|2893.14|2893.14|2891.26|2891.26|0
1625578200000|2021-07-06 13:30:00|2893.06|2893.06|2877.77|2877.77|2893.11|2893.11|2877.76|2877.76|0
1625578500000|2021-07-06 13:35:00|2877.72|2877.72|2876.25|2876.25|2877.72|2877.72|2873.88|2873.88|0
1625578800000|2021-07-06 13:40:00|2876.09|2876.09|2878.91|2878.91|2879.23|2879.23|2875.17|2875.17|0
1625579100000|2021-07-06 13:45:00|2878.74|2878.74|2879.22|2879.22|2884.89|2884.89|2878.74|2878.74|0
1625579400000|2021-07-06 13:50:00|2879.39|2879.39|2877.78|2877.78|2880.01|2880.01|2875.88|2875.88|0
1625579700000|2021-07-06 13:55:00|2877.73|2877.73|2876.61|2876.61|2878|2878|2876.06|2876.06|0
1625580000000|2021-07-06 14:00:00|2876.78|2876.78|2868.08|2868.08|2876.94|2876.94|2867.64|2867.64|0
1625580300000|2021-07-06 14:05:00|2867.52|2867.52|2863.59|2863.59|2867.94|2867.94|2863.59|2863.59|0
1625580600000|2021-07-06 14:10:00|2863.43|2863.43|2862.95|2862.95|2866.11|2866.11|2862.11|2862.11|0
1625580900000|2021-07-06 14:15:00|2862.83|2862.83|2859.15|2859.15|2862.83|2862.83|2856.76|2856.76|0
1625581200000|2021-07-06 14:20:00|2858.83|2858.83|2856.05|2856.05|2858.83|2858.83|2853.74|2853.74|0
1625581500000|2021-07-06 14:25:00|2855.94|2855.94|2860.26|2860.26|2861.06|2861.06|2854.38|2854.38|0
1625581800000|2021-07-06 14:30:00|2860.43|2860.43|2857.26|2857.26|2860.43|2860.43|2854.58|2854.58|0
1625582100000|2021-07-06 14:35:00|2857.14|2857.14|2860.44|2860.44|2861.8|2861.8|2854.83|2854.83|0
1625582400000|2021-07-06 14:40:00|2860.1|2860.1|2856.66|2856.66|2860.13|2860.13|2853.14|2853.14|0
1625582700000|2021-07-06 14:45:00|2856.65|2856.65|2853.5|2853.5|2856.65|2856.65|2852.79|2852.79|0
1625583000000|2021-07-06 14:50:00|2853.44|2853.44|2851.4|2851.4|2853.44|2853.44|2850.3|2850.3|0
1625583300000|2021-07-06 14:55:00|2851.34|2851.34|2848.21|2848.21|2851.34|2851.34|2846.28|2846.28|0
1625583600000|2021-07-06 15:00:00|2847.6|2847.6|2842.96|2842.96|2847.6|2847.6|2842.67|2842.67|0
1625583900000|2021-07-06 15:05:00|2842.8|2842.8|2849.59|2849.59|2849.65|2849.65|2842.69|2842.69|0
1625584200000|2021-07-06 15:10:00|2849.67|2849.67|2855.2|2855.2|2855.2|2855.2|2849.46|2849.46|0
1625584500000|2021-07-06 15:15:00|2855.14|2855.14|2854.91|2854.91|2857.97|2857.97|2854.48|2854.48|0
1625584800000|2021-07-06 15:20:00|2854.8|2854.8|2850.37|2850.37|2854.89|2854.89|2850.14|2850.14|0
1625585100000|2021-07-06 15:25:00|2850.43|2850.43|2855.03|2855.03|2855.74|2855.74|2849.57|2849.57|0
1625642100000|2021-07-07 07:15:00|2877.35|2877.35|2882.97|2882.97|2882.97|2882.97|2876.98|2876.98|0
1625642400000|2021-07-07 07:20:00|2882.99|2882.99|2876.65|2876.65|2883.74|2883.74|2876.45|2876.45|0
1625642700000|2021-07-07 07:25:00|2876.98|2876.98|2876.8|2876.8|2878.39|2878.39|2876.41|2876.41|0
1625643000000|2021-07-07 07:30:00|2877.03|2877.03|2872.18|2872.18|2878.66|2878.66|2872.13|2872.13|0
1625643300000|2021-07-07 07:35:00|2872.13|2872.13|2866.67|2866.67|2873.21|2873.21|2866.28|2866.28|0
1625643600000|2021-07-07 07:40:00|2866.34|2866.34|2866.5|2866.5|2868.68|2868.68|2865.88|2865.88|0
1625643900000|2021-07-07 07:45:00|2866.53|2866.53|2864.47|2864.47|2870.14|2870.14|2864.47|2864.47|0
1625644200000|2021-07-07 07:50:00|2864.41|2864.41|2858.87|2858.87|2865.03|2865.03|2858.87|2858.87|0
1625644500000|2021-07-07 07:55:00|2858.85|2858.85|2857.1|2857.1|2858.87|2858.87|2854.15|2854.15|0
1625644800000|2021-07-07 08:00:00|2857.14|2857.14|2855.49|2855.49|2860.34|2860.34|2854.58|2854.58|0
1625645100000|2021-07-07 08:05:00|2855.38|2855.38|2857.28|2857.28|2858.91|2858.91|2854.57|2854.57|0
1625645400000|2021-07-07 08:10:00|2857.36|2857.36|2853.02|2853.02|2858.32|2858.32|2853.02|2853.02|0
1625645700000|2021-07-07 08:15:00|2853.18|2853.18|2855.46|2855.46|2856.07|2856.07|2852.85|2852.85|0
1625646000000|2021-07-07 08:20:00|2855.49|2855.49|2850.8|2850.8|2856.87|2856.87|2849.87|2849.87|0
1625646300000|2021-07-07 08:25:00|2850.58|2850.58|2853.46|2853.46|2853.46|2853.46|2850.28|2850.28|0
1625646600000|2021-07-07 08:30:00|2853.96|2853.96|2853.98|2853.98|2855.76|2855.76|2852.73|2852.73|0
1625646900000|2021-07-07 08:35:00|2854.15|2854.15|2855.08|2855.08|2855.18|2855.18|2852.25|2852.25|0
1625647200000|2021-07-07 08:40:00|2854.86|2854.86|2855.01|2855.01|2856.66|2856.66|2854.08|2854.08|0
1625647500000|2021-07-07 08:45:00|2855.18|2855.18|2854.02|2854.02|2855.47|2855.47|2852.5|2852.5|0
1625647800000|2021-07-07 08:50:00|2854.42|2854.42|2853.09|2853.09|2854.48|2854.48|2851.7|2851.7|0
1625648100000|2021-07-07 08:55:00|2853.03|2853.03|2853.64|2853.64|2855.1|2855.1|2851.71|2851.71|0
1625648400000|2021-07-07 09:00:00|2853.59|2853.59|2853.84|2853.84|2854.55|2854.55|2851.48|2851.48|0
1625648700000|2021-07-07 09:05:00|2853.95|2853.95|2854.85|2854.85|2854.85|2854.85|2852.33|2852.33|0
1625649000000|2021-07-07 09:10:00|2855.02|2855.02|2853.61|2853.61|2855.57|2855.57|2853.61|2853.61|0
1625649300000|2021-07-07 09:15:00|2853.72|2853.72|2854.17|2854.17|2855.13|2855.13|2853.41|2853.41|0
1625649600000|2021-07-07 09:20:00|2853.84|2853.84|2854.71|2854.71|2855.28|2855.28|2853.84|2853.84|0
1625649900000|2021-07-07 09:25:00|2854.49|2854.49|2853.11|2853.11|2855.73|2855.73|2852.99|2852.99|0
1625650200000|2021-07-07 09:30:00|2852.94|2852.94|2855.97|2855.97|2856.66|2856.66|2852.94|2852.94|0
1625650500000|2021-07-07 09:35:00|2856.03|2856.03|2862.64|2862.64|2862.72|2862.72|2855.97|2855.97|0
1625650800000|2021-07-07 09:40:00|2862.81|2862.81|2863.66|2863.66|2863.66|2863.66|2861.67|2861.67|0
1625651100000|2021-07-07 09:45:00|2863.7|2863.7|2863.54|2863.54|2864.56|2864.56|2862.92|2862.92|0
1625651400000|2021-07-07 09:50:00|2863.6|2863.6|2861.19|2861.19|2863.6|2863.6|2860.4|2860.4|0
1625651700000|2021-07-07 09:55:00|2861.3|2861.3|2860.18|2860.18|2861.92|2861.92|2859.39|2859.39|0
1625652000000|2021-07-07 10:00:00|2860.2|2860.2|2859.31|2859.31|2861.25|2861.25|2858.63|2858.63|0
1625652300000|2021-07-07 10:05:00|2859.25|2859.25|2857.69|2857.69|2860.45|2860.45|2856.86|2856.86|0
1625652600000|2021-07-07 10:10:00|2857.86|2857.86|2849.19|2849.19|2858.45|2858.45|2848.92|2848.92|0
1625652900000|2021-07-07 10:15:00|2849.13|2849.13|2851.89|2851.89|2854.31|2854.31|2848.63|2848.63|0
1625653200000|2021-07-07 10:20:00|2852|2852|2853.85|2853.85|2854.24|2854.24|2852|2852|0
1625653500000|2021-07-07 10:25:00|2854.01|2854.01|2857.33|2857.33|2857.33|2857.33|2853.97|2853.97|0
1625653800000|2021-07-07 10:30:00|2857.35|2857.35|2854.44|2854.44|2857.57|2857.57|2854.44|2854.44|0
1625654100000|2021-07-07 10:35:00|2854.61|2854.61|2852.58|2852.58|2854.94|2854.94|2850.13|2850.13|0
1625654400000|2021-07-07 10:40:00|2852.66|2852.66|2856.95|2856.95|2856.95|2856.95|2852.66|2852.66|0
1625654700000|2021-07-07 10:45:00|2857.23|2857.23|2856.64|2856.64|2857.81|2857.81|2856.48|2856.48|0
1625655000000|2021-07-07 10:50:00|2856.7|2856.7|2856.96|2856.96|2857.12|2857.12|2855.67|2855.67|0
1625655300000|2021-07-07 10:55:00|2857|2857|2861.15|2861.15|2861.15|2861.15|2856.58|2856.58|0
1625655600000|2021-07-07 11:00:00|2861.32|2861.32|2859.09|2859.09|2861.66|2861.66|2858.76|2858.76|0
1625655900000|2021-07-07 11:05:00|2859.27|2859.27|2858.39|2858.39|2859.63|2859.63|2857.86|2857.86|0
1625656200000|2021-07-07 11:10:00|2858.67|2858.67|2856.18|2856.18|2858.67|2858.67|2855.74|2855.74|0
1625656500000|2021-07-07 11:15:00|2856.22|2856.22|2856.62|2856.62|2857.98|2857.98|2854.84|2854.84|0
1625656800000|2021-07-07 11:20:00|2856.57|2856.57|2855.09|2855.09|2856.73|2856.73|2854.62|2854.62|0
1625657100000|2021-07-07 11:25:00|2855.42|2855.42|2854.8|2854.8|2855.97|2855.97|2854.26|2854.26|0
1625657400000|2021-07-07 11:30:00|2854.63|2854.63|2855.52|2855.52|2855.84|2855.84|2854.16|2854.16|0
1625657700000|2021-07-07 11:35:00|2855.46|2855.46|2857.17|2857.17|2857.31|2857.31|2855.46|2855.46|0
1625658000000|2021-07-07 11:40:00|2857.34|2857.34|2858.05|2858.05|2858.14|2858.14|2856.9|2856.9|0
1625658300000|2021-07-07 11:45:00|2858.22|2858.22|2856.06|2856.06|2859.04|2859.04|2856.06|2856.06|0
1625658600000|2021-07-07 11:50:00|2856.09|2856.09|2856.44|2856.44|2856.79|2856.79|2855.26|2855.26|0
1625658900000|2021-07-07 11:55:00|2856.78|2856.78|2853.32|2853.32|2856.78|2856.78|2853.32|2853.32|0
1625659200000|2021-07-07 12:00:00|2853.27|2853.27|2852.73|2852.73|2853.9|2853.9|2852.73|2852.73|0
1625659500000|2021-07-07 12:05:00|2852.72|2852.72|2851.77|2851.77|2853.07|2853.07|2851.04|2851.04|0
1625659800000|2021-07-07 12:10:00|2851.79|2851.79|2852.11|2852.11|2853.1|2853.1|2851.26|2851.26|0
1625660100000|2021-07-07 12:15:00|2852.1|2852.1|2848.03|2848.03|2852.31|2852.31|2847.85|2847.85|0
1625660400000|2021-07-07 12:20:00|2847.86|2847.86|2848.89|2848.89|2849.79|2849.79|2847.33|2847.33|0
1625660700000|2021-07-07 12:25:00|2848.78|2848.78|2850.35|2850.35|2850.72|2850.72|2847.25|2847.25|0
1625661000000|2021-07-07 12:30:00|2850.13|2850.13|2847.75|2847.75|2850.36|2850.36|2845.83|2845.83|0
1625661300000|2021-07-07 12:35:00|2847.58|2847.58|2848.19|2848.19|2848.71|2848.71|2847.17|2847.17|0
1625661600000|2021-07-07 12:40:00|2848.07|2848.07|2849.02|2849.02|2849.02|2849.02|2847.1|2847.1|0
1625661900000|2021-07-07 12:45:00|2848.85|2848.85|2849.13|2849.13|2850.41|2850.41|2848.85|2848.85|0
1625662200000|2021-07-07 12:50:00|2849.07|2849.07|2847.01|2847.01|2849.13|2849.13|2846.99|2846.99|0
1625662500000|2021-07-07 12:55:00|2847|2847|2841.45|2841.45|2847.06|2847.06|2841.44|2841.44|0
1625662800000|2021-07-07 13:00:00|2841.49|2841.49|2844.46|2844.46|2846.36|2846.36|2841.38|2841.38|0
1625663100000|2021-07-07 13:05:00|2844.42|2844.42|2844.34|2844.34|2844.9|2844.9|2841.3|2841.3|0
1625663400000|2021-07-07 13:10:00|2844.56|2844.56|2842.47|2842.47|2844.9|2844.9|2842.47|2842.47|0
1625663700000|2021-07-07 13:15:00|2842.59|2842.59|2842.62|2842.62|2843.07|2843.07|2839.73|2839.73|0
1625664000000|2021-07-07 13:20:00|2842.65|2842.65|2844.14|2844.14|2845.85|2845.85|2842.46|2842.46|0
1625664300000|2021-07-07 13:25:00|2844.17|2844.17|2842.48|2842.48|2844.85|2844.85|2842.48|2842.48|0
1625664600000|2021-07-07 13:30:00|2842.52|2842.52|2862.9|2862.9|2862.9|2862.9|2841.33|2841.33|0
1625664900000|2021-07-07 13:35:00|2863.56|2863.56|2859.19|2859.19|2864.1|2864.1|2858.17|2858.17|0
1625665200000|2021-07-07 13:40:00|2859.35|2859.35|2855.46|2855.46|2862.15|2862.15|2852.84|2852.84|0
1625665500000|2021-07-07 13:45:00|2855.8|2855.8|2856.52|2856.52|2859.43|2859.43|2855.8|2855.8|0
1625665800000|2021-07-07 13:50:00|2856.49|2856.49|2847.91|2847.91|2858.23|2858.23|2847.74|2847.74|0
1625666100000|2021-07-07 13:55:00|2847.87|2847.87|2847.17|2847.17|2850.32|2850.32|2845.88|2845.88|0
1625666400000|2021-07-07 14:00:00|2847.05|2847.05|2841.02|2841.02|2847.9|2847.9|2841.02|2841.02|0
1625666700000|2021-07-07 14:05:00|2840.86|2840.86|2846.83|2846.83|2846.83|2846.83|2840.77|2840.77|0
1625667000000|2021-07-07 14:10:00|2846.87|2846.87|2848.14|2848.14|2850.4|2850.4|2846.39|2846.39|0
1625667300000|2021-07-07 14:15:00|2848.54|2848.54|2850.23|2850.23|2851.62|2851.62|2847.82|2847.82|0
1625667600000|2021-07-07 14:20:00|2850.29|2850.29|2847.26|2847.26|2850.64|2850.64|2846.01|2846.01|0
1625667900000|2021-07-07 14:25:00|2847.29|2847.29|2843.69|2843.69|2847.91|2847.91|2842.74|2842.74|0
1625668200000|2021-07-07 14:30:00|2843.63|2843.63|2842.16|2842.16|2845.98|2845.98|2842.06|2842.06|0
1625668500000|2021-07-07 14:35:00|2842.07|2842.07|2846.54|2846.54|2848.75|2848.75|2841.74|2841.74|0
1625668800000|2021-07-07 14:40:00|2846.59|2846.59|2848.2|2848.2|2849.14|2849.14|2845.97|2845.97|0
1625669100000|2021-07-07 14:45:00|2848.26|2848.26|2848.85|2848.85|2849.95|2849.95|2846.66|2846.66|0
1625669400000|2021-07-07 14:50:00|2848.68|2848.68|2849.15|2849.15|2850.19|2850.19|2847.5|2847.5|0
1625669700000|2021-07-07 14:55:00|2849.32|2849.32|2852.85|2852.85|2853.65|2853.65|2848.31|2848.31|0
1625670000000|2021-07-07 15:00:00|2852.71|2852.71|2855.4|2855.4|2855.4|2855.4|2851.09|2851.09|0
1625670300000|2021-07-07 15:05:00|2855.29|2855.29|2858.85|2858.85|2860.12|2860.12|2854.84|2854.84|0
1625670600000|2021-07-07 15:10:00|2858.79|2858.79|2861.03|2861.03|2862.64|2862.64|2858.13|2858.13|0
1625670900000|2021-07-07 15:15:00|2861.09|2861.09|2863.98|2863.98|2865.06|2865.06|2860.93|2860.93|0
1625671200000|2021-07-07 15:20:00|2864.25|2864.25|2865.4|2865.4|2866.23|2866.23|2863.04|2863.04|0
1625671500000|2021-07-07 15:25:00|2865.42|2865.42|2870.12|2870.12|2871.15|2871.15|2865.31|2865.31|0
1625728500000|2021-07-08 07:15:00|2826.71|2826.71|2826.76|2826.76|2830.2|2830.2|2825.84|2825.84|0
1625728800000|2021-07-08 07:20:00|2826.81|2826.81|2827.07|2827.07|2827.07|2827.07|2820.58|2820.58|0
1625729100000|2021-07-08 07:25:00|2827.18|2827.18|2826.76|2826.76|2829.07|2829.07|2822.24|2822.24|0
1625729400000|2021-07-08 07:30:00|2826.26|2826.26|2824.13|2824.13|2826.26|2826.26|2818.14|2818.14|0
1625729700000|2021-07-08 07:35:00|2824.1|2824.1|2819.19|2819.19|2824.1|2824.1|2816.84|2816.84|0
1625730000000|2021-07-08 07:40:00|2818.53|2818.53|2817.03|2817.03|2818.58|2818.58|2814.1|2814.1|0
1625730300000|2021-07-08 07:45:00|2817.09|2817.09|2818.56|2818.56|2819.77|2819.77|2808.85|2808.85|0
1625730600000|2021-07-08 07:50:00|2818.22|2818.22|2818.49|2818.49|2818.77|2818.77|2811.3|2811.3|0
1625730900000|2021-07-08 07:55:00|2818.62|2818.62|2823.34|2823.34|2823.42|2823.42|2816.66|2816.66|0
1625731200000|2021-07-08 08:00:00|2823.67|2823.67|2815.79|2815.79|2823.67|2823.67|2814.91|2814.91|0
1625731500000|2021-07-08 08:05:00|2815.81|2815.81|2819.18|2819.18|2820.82|2820.82|2814.15|2814.15|0
1625731800000|2021-07-08 08:10:00|2818.68|2818.68|2819.01|2819.01|2820.54|2820.54|2815.3|2815.3|0
1625732100000|2021-07-08 08:15:00|2818.95|2818.95|2821.81|2821.81|2822.6|2822.6|2816.23|2816.23|0
1625732400000|2021-07-08 08:20:00|2821.37|2821.37|2811.93|2811.93|2821.37|2821.37|2810.63|2810.63|0
1625732700000|2021-07-08 08:25:00|2811.72|2811.72|2811.7|2811.7|2812.05|2812.05|2808.16|2808.16|0
1625733000000|2021-07-08 08:30:00|2811.66|2811.66|2811.15|2811.15|2812.96|2812.96|2809.16|2809.16|0
1625733300000|2021-07-08 08:35:00|2811.1|2811.1|2807.89|2807.89|2813.9|2813.9|2806.11|2806.11|0
1625733600000|2021-07-08 08:40:00|2807.97|2807.97|2808.51|2808.51|2811.74|2811.74|2807.44|2807.44|0
1625733900000|2021-07-08 08:45:00|2808.68|2808.68|2813.16|2813.16|2813.5|2813.5|2805.87|2805.87|0
1625734200000|2021-07-08 08:50:00|2813.25|2813.25|2813.82|2813.82|2814.02|2814.02|2810.73|2810.73|0
1625734500000|2021-07-08 08:55:00|2813.87|2813.87|2820.49|2820.49|2822.89|2822.89|2813.87|2813.87|0
1625734800000|2021-07-08 09:00:00|2820.61|2820.61|2823.2|2823.2|2824.89|2824.89|2819.98|2819.98|0
1625735100000|2021-07-08 09:05:00|2823.26|2823.26|2819.29|2819.29|2823.82|2823.82|2819.29|2819.29|0
1625735400000|2021-07-08 09:10:00|2819.16|2819.16|2822.74|2822.74|2822.75|2822.75|2818.39|2818.39|0
1625735700000|2021-07-08 09:15:00|2822.91|2822.91|2813.96|2813.96|2822.91|2822.91|2813.96|2813.96|0
1625736000000|2021-07-08 09:20:00|2813.79|2813.79|2806.82|2806.82|2813.85|2813.85|2806.49|2806.49|0
1625736300000|2021-07-08 09:25:00|2806.77|2806.77|2809.89|2809.89|2809.89|2809.89|2806.06|2806.06|0
1625736600000|2021-07-08 09:30:00|2809.83|2809.83|2813.44|2813.44|2815.19|2815.19|2809.82|2809.82|0
1625736900000|2021-07-08 09:35:00|2813.66|2813.66|2809.18|2809.18|2813.66|2813.66|2809.16|2809.16|0
1625737200000|2021-07-08 09:40:00|2809.02|2809.02|2807.57|2807.57|2811.13|2811.13|2805.98|2805.98|0
1625737500000|2021-07-08 09:45:00|2807.07|2807.07|2811.78|2811.78|2811.98|2811.98|2806.3|2806.3|0
1625737800000|2021-07-08 09:50:00|2811.67|2811.67|2805.94|2805.94|2812.35|2812.35|2805.61|2805.61|0
1625738100000|2021-07-08 09:55:00|2805.91|2805.91|2801.42|2801.42|2805.91|2805.91|2800.27|2800.27|0
1625738400000|2021-07-08 10:00:00|2801.37|2801.37|2797.61|2797.61|2801.37|2801.37|2795.17|2795.17|0
1625738700000|2021-07-08 10:05:00|2797.55|2797.55|2794.36|2794.36|2798.75|2798.75|2794.36|2794.36|0
1625739000000|2021-07-08 10:10:00|2794.14|2794.14|2789.7|2789.7|2794.48|2794.48|2789.01|2789.01|0
1625739300000|2021-07-08 10:15:00|2789.82|2789.82|2794.13|2794.13|2794.23|2794.23|2787.31|2787.31|0
1625739600000|2021-07-08 10:20:00|2793.79|2793.79|2793.89|2793.89|2795.32|2795.32|2791.22|2791.22|0
1625739900000|2021-07-08 10:25:00|2793.83|2793.83|2787.27|2787.27|2793.83|2793.83|2787.27|2787.27|0
1625740200000|2021-07-08 10:30:00|2787.1|2787.1|2784.8|2784.8|2787.23|2787.23|2782.94|2782.94|0
1625740500000|2021-07-08 10:35:00|2784.63|2784.63|2784.75|2784.75|2787.89|2787.89|2783.23|2783.23|0
1625740800000|2021-07-08 10:40:00|2784.78|2784.78|2784.68|2784.68|2785.5|2785.5|2780.72|2780.72|0
1625741100000|2021-07-08 10:45:00|2784.79|2784.79|2788.45|2788.45|2791.64|2791.64|2783.82|2783.82|0
1625741400000|2021-07-08 10:50:00|2788.39|2788.39|2793.39|2793.39|2793.39|2793.39|2786.12|2786.12|0
1625741700000|2021-07-08 10:55:00|2793.5|2793.5|2797.13|2797.13|2797.19|2797.19|2791.97|2791.97|0
1625742000000|2021-07-08 11:00:00|2797.3|2797.3|2799.92|2799.92|2802.1|2802.1|2796.38|2796.38|0
1625742300000|2021-07-08 11:05:00|2800.09|2800.09|2799.05|2799.05|2801.87|2801.87|2798.69|2798.69|0
1625742600000|2021-07-08 11:10:00|2799.06|2799.06|2792.29|2792.29|2799.61|2799.61|2791.2|2791.2|0
1625742900000|2021-07-08 11:15:00|2792.46|2792.46|2791.25|2791.25|2793.42|2793.42|2791.25|2791.25|0
1625743200000|2021-07-08 11:20:00|2790.92|2790.92|2794|2794|2794|2794|2789.16|2789.16|0
1625743500000|2021-07-08 11:25:00|2794.11|2794.11|2794.17|2794.17|2795.85|2795.85|2792.06|2792.06|0
1625743800000|2021-07-08 11:30:00|2794.34|2794.34|2790.56|2790.56|2794.34|2794.34|2789.07|2789.07|0
1625744100000|2021-07-08 11:35:00|2790.33|2790.33|2790.15|2790.15|2792.08|2792.08|2787.97|2787.97|0
1625744400000|2021-07-08 11:40:00|2790.48|2790.48|2790.81|2790.81|2790.81|2790.81|2789.08|2789.08|0
1625744700000|2021-07-08 11:45:00|2790.98|2790.98|2792.13|2792.13|2793.06|2793.06|2790.65|2790.65|0
1625745000000|2021-07-08 11:50:00|2792.09|2792.09|2794.4|2794.4|2795.68|2795.68|2791.69|2791.69|0
1625745300000|2021-07-08 11:55:00|2794.57|2794.57|2793.25|2793.25|2794.89|2794.89|2793.25|2793.25|0
1625745600000|2021-07-08 12:00:00|2793.09|2793.09|2790.82|2790.82|2793.25|2793.25|2789.69|2789.69|0
1625745900000|2021-07-08 12:05:00|2790.66|2790.66|2791.51|2791.51|2791.68|2791.68|2789.14|2789.14|0
1625746200000|2021-07-08 12:10:00|2791.68|2791.68|2792.65|2792.65|2793.51|2793.51|2790.31|2790.31|0
1625746500000|2021-07-08 12:15:00|2792.71|2792.71|2792.76|2792.76|2792.76|2792.76|2790.93|2790.93|0
1625746800000|2021-07-08 12:20:00|2792.75|2792.75|2798.33|2798.33|2798.61|2798.61|2792.75|2792.75|0
1625747100000|2021-07-08 12:25:00|2798.11|2798.11|2799.59|2799.59|2802.66|2802.66|2797.22|2797.22|0
1625747400000|2021-07-08 12:30:00|2799.46|2799.46|2799.54|2799.54|2804.88|2804.88|2799.29|2799.29|0
1625747700000|2021-07-08 12:35:00|2799.46|2799.46|2797.74|2797.74|2799.78|2799.78|2795.53|2795.53|0
1625748000000|2021-07-08 12:40:00|2797.91|2797.91|2797.91|2797.91|2798.85|2798.85|2796.99|2796.99|0
1625748300000|2021-07-08 12:45:00|2798.08|2798.08|2798.59|2798.59|2800.69|2800.69|2797.3|2797.3|0
1625748600000|2021-07-08 12:50:00|2799.08|2799.08|2796.03|2796.03|2799.14|2799.14|2794.85|2794.85|0
1625748900000|2021-07-08 12:55:00|2796.86|2796.86|2794.59|2794.59|2797.05|2797.05|2794.06|2794.06|0
1625749200000|2021-07-08 13:00:00|2794.91|2794.91|2792.9|2792.9|2795.02|2795.02|2790.71|2790.71|0
1625749500000|2021-07-08 13:05:00|2793.07|2793.07|2791.35|2791.35|2793.44|2793.44|2790.91|2790.91|0
1625749800000|2021-07-08 13:10:00|2791.25|2791.25|2790.94|2790.94|2792.15|2792.15|2790.45|2790.45|0
1625750100000|2021-07-08 13:15:00|2790.99|2790.99|2790.59|2790.59|2791.96|2791.96|2790.07|2790.07|0
1625750400000|2021-07-08 13:20:00|2790.55|2790.55|2794.83|2794.83|2794.83|2794.83|2790.43|2790.43|0
1625750700000|2021-07-08 13:25:00|2795.5|2795.5|2797.2|2797.2|2797.22|2797.22|2794.34|2794.34|0
1625751000000|2021-07-08 13:30:00|2797.21|2797.21|2803.16|2803.16|2807.36|2807.36|2797.21|2797.21|0
1625751300000|2021-07-08 13:35:00|2803|2803|2791.73|2791.73|2803|2803|2790.66|2790.66|0
1625751600000|2021-07-08 13:40:00|2791.69|2791.69|2783.88|2783.88|2792.35|2792.35|2783.47|2783.47|0
1625751900000|2021-07-08 13:45:00|2783.77|2783.77|2790.83|2790.83|2790.83|2790.83|2782.42|2782.42|0
1625752200000|2021-07-08 13:50:00|2790.95|2790.95|2795.75|2795.75|2796.14|2796.14|2788.77|2788.77|0
1625752500000|2021-07-08 13:55:00|2795.92|2795.92|2794.31|2794.31|2797.17|2797.17|2789.47|2789.47|0
1625752800000|2021-07-08 14:00:00|2794.19|2794.19|2786.66|2786.66|2794.21|2794.21|2781.66|2781.66|0
1625753100000|2021-07-08 14:05:00|2786.74|2786.74|2786.55|2786.55|2791.38|2791.38|2783.7|2783.7|0
1625753400000|2021-07-08 14:10:00|2786.54|2786.54|2780.54|2780.54|2787.66|2787.66|2780.32|2780.32|0
1625753700000|2021-07-08 14:15:00|2780.99|2780.99|2785.26|2785.26|2786.98|2786.98|2780.82|2780.82|0
1625754000000|2021-07-08 14:20:00|2784.78|2784.78|2782.9|2782.9|2784.78|2784.78|2780.72|2780.72|0
1625754300000|2021-07-08 14:25:00|2783.22|2783.22|2791.4|2791.4|2791.4|2791.4|2781.48|2781.48|0
1625754600000|2021-07-08 14:30:00|2791.69|2791.69|2786.91|2786.91|2795.71|2795.71|2786.58|2786.58|0
1625754900000|2021-07-08 14:35:00|2786.97|2786.97|2785.71|2785.71|2790.21|2790.21|2785.09|2785.09|0
1625755200000|2021-07-08 14:40:00|2785.84|2785.84|2795.61|2795.61|2795.78|2795.78|2783.99|2783.99|0
1625755500000|2021-07-08 14:45:00|2795.56|2795.56|2790.32|2790.32|2795.68|2795.68|2787.99|2787.99|0
1625755800000|2021-07-08 14:50:00|2790.38|2790.38|2793.94|2793.94|2794.82|2794.82|2787.07|2787.07|0
1625756100000|2021-07-08 14:55:00|2793.6|2793.6|2788.64|2788.64|2793.71|2793.71|2786.65|2786.65|0
1625756400000|2021-07-08 15:00:00|2788.68|2788.68|2796.17|2796.17|2798.62|2798.62|2788.68|2788.68|0
1625756700000|2021-07-08 15:05:00|2796.28|2796.28|2800.23|2800.23|2800.75|2800.75|2796.28|2796.28|0
1625757000000|2021-07-08 15:10:00|2800.28|2800.28|2801.97|2801.97|2805.78|2805.78|2799.81|2799.81|0
1625757300000|2021-07-08 15:15:00|2801.85|2801.85|2802.66|2802.66|2804.06|2804.06|2799.82|2799.82|0
1625757600000|2021-07-08 15:20:00|2802.71|2802.71|2808.29|2808.29|2809.65|2809.65|2802.48|2802.48|0
1625757900000|2021-07-08 15:25:00|2808.24|2808.24|2807.3|2807.3|2808.69|2808.69|2805.01|2805.01|0
1625814900000|2021-07-09 07:15:00|2804.6|2804.6|2804.04|2804.04|2806.56|2806.56|2801.86|2801.86|0
1625815200000|2021-07-09 07:20:00|2803.88|2803.88|2806.02|2806.02|2809.27|2809.27|2802.28|2802.28|0
1625815500000|2021-07-09 07:25:00|2805.85|2805.85|2794.61|2794.61|2807.38|2807.38|2794.61|2794.61|0
1625815800000|2021-07-09 07:30:00|2795.1|2795.1|2801.21|2801.21|2801.48|2801.48|2794.94|2794.94|0
1625816100000|2021-07-09 07:35:00|2801.41|2801.41|2803.64|2803.64|2806.65|2806.65|2801.41|2801.41|0
1625816400000|2021-07-09 07:40:00|2803.31|2803.31|2799.51|2799.51|2803.56|2803.56|2799.51|2799.51|0
1625816700000|2021-07-09 07:45:00|2799.76|2799.76|2800.46|2800.46|2802.88|2802.88|2799.76|2799.76|0
1625817000000|2021-07-09 07:50:00|2800.38|2800.38|2805.75|2805.75|2806.34|2806.34|2797.99|2797.99|0
1625817300000|2021-07-09 07:55:00|2805.92|2805.92|2799.36|2799.36|2807.78|2807.78|2798.05|2798.05|0
1625817600000|2021-07-09 08:00:00|2799.47|2799.47|2802.94|2802.94|2804.5|2804.5|2799.47|2799.47|0
1625817900000|2021-07-09 08:05:00|2803.12|2803.12|2810.08|2810.08|2811.62|2811.62|2803.12|2803.12|0
1625818200000|2021-07-09 08:10:00|2810.03|2810.03|2810.8|2810.8|2811.78|2811.78|2807.05|2807.05|0
1625818500000|2021-07-09 08:15:00|2810.75|2810.75|2809.36|2809.36|2812.8|2812.8|2807.99|2807.99|0
1625818800000|2021-07-09 08:20:00|2809.4|2809.4|2809.38|2809.38|2812.51|2812.51|2808.84|2808.84|0
1625819100000|2021-07-09 08:25:00|2809.32|2809.32|2813.17|2813.17|2813.83|2813.83|2808.42|2808.42|0
1625819400000|2021-07-09 08:30:00|2813.13|2813.13|2823.66|2823.66|2824.44|2824.44|2813.13|2813.13|0
1625819700000|2021-07-09 08:35:00|2823.82|2823.82|2820.6|2820.6|2824.27|2824.27|2819.77|2819.77|0
1625820000000|2021-07-09 08:40:00|2820.64|2820.64|2820.51|2820.51|2821.94|2821.94|2818.95|2818.95|0
1625820300000|2021-07-09 08:45:00|2820.56|2820.56|2826|2826|2826.8|2826.8|2820.07|2820.07|0
1625820600000|2021-07-09 08:50:00|2825.95|2825.95|2826.63|2826.63|2828.37|2828.37|2824.97|2824.97|0
1625820900000|2021-07-09 08:55:00|2826.72|2826.72|2822.88|2822.88|2827.66|2827.66|2821.93|2821.93|0
1625821200000|2021-07-09 09:00:00|2822.92|2822.92|2827.16|2827.16|2827.16|2827.16|2821.77|2821.77|0
1625821500000|2021-07-09 09:05:00|2827.22|2827.22|2827.49|2827.49|2829.77|2829.77|2826.9|2826.9|0
1625821800000|2021-07-09 09:10:00|2827.32|2827.32|2829.95|2829.95|2830.32|2830.32|2826.43|2826.43|0
1625822100000|2021-07-09 09:15:00|2830.12|2830.12|2832.35|2832.35|2834.42|2834.42|2830.12|2830.12|0
1625822400000|2021-07-09 09:20:00|2832.34|2832.34|2832.65|2832.65|2835.01|2835.01|2831.34|2831.34|0
1625822700000|2021-07-09 09:25:00|2832.42|2832.42|2829.44|2829.44|2834.96|2834.96|2829.38|2829.38|0
1625823000000|2021-07-09 09:30:00|2829.43|2829.43|2834.5|2834.5|2836.07|2836.07|2829.19|2829.19|0
1625823300000|2021-07-09 09:35:00|2834.54|2834.54|2832.57|2832.57|2835.46|2835.46|2832.57|2832.57|0
1625823600000|2021-07-09 09:40:00|2832.24|2832.24|2834.33|2834.33|2834.72|2834.72|2831.8|2831.8|0
1625823900000|2021-07-09 09:45:00|2834.55|2834.55|2831.07|2831.07|2834.55|2834.55|2830.73|2830.73|0
1625824200000|2021-07-09 09:50:00|2831.12|2831.12|2832.7|2832.7|2833.19|2833.19|2830.77|2830.77|0
1625824500000|2021-07-09 09:55:00|2832.48|2832.48|2831.76|2831.76|2832.96|2832.96|2829.47|2829.47|0
1625824800000|2021-07-09 10:00:00|2831.82|2831.82|2832.52|2832.52|2833.45|2833.45|2830.75|2830.75|0
1625825100000|2021-07-09 10:05:00|2832.35|2832.35|2835.14|2835.14|2835.14|2835.14|2832.04|2832.04|0
1625825400000|2021-07-09 10:10:00|2834.97|2834.97|2833.17|2833.17|2835.85|2835.85|2833.17|2833.17|0
1625825700000|2021-07-09 10:15:00|2833.08|2833.08|2829.56|2829.56|2833.08|2833.08|2829.03|2829.03|0
1625826000000|2021-07-09 10:20:00|2829.62|2829.62|2834.17|2834.17|2835.16|2835.16|2829.45|2829.45|0
1625826300000|2021-07-09 10:25:00|2834.34|2834.34|2832.14|2832.14|2835.68|2835.68|2832.14|2832.14|0
1625826600000|2021-07-09 10:30:00|2832.3|2832.3|2831.89|2831.89|2833.63|2833.63|2831.89|2831.89|0
1625826900000|2021-07-09 10:35:00|2831.78|2831.78|2830.06|2830.06|2834.31|2834.31|2830.06|2830.06|0
1625827200000|2021-07-09 10:40:00|2830.11|2830.11|2826.71|2826.71|2830.56|2830.56|2826.71|2826.71|0
1625827500000|2021-07-09 10:45:00|2826.76|2826.76|2826.76|2826.76|2827.38|2827.38|2826.1|2826.1|0
1625827800000|2021-07-09 10:50:00|2826.65|2826.65|2824.33|2824.33|2826.65|2826.65|2823.93|2823.93|0
1625828100000|2021-07-09 10:55:00|2824.3|2824.3|2822.4|2822.4|2824.3|2824.3|2821.01|2821.01|0
1625828400000|2021-07-09 11:00:00|2822.73|2822.73|2826.17|2826.17|2826.45|2826.45|2822.73|2822.73|0
1625828700000|2021-07-09 11:05:00|2826.18|2826.18|2827.57|2827.57|2827.81|2827.81|2824.98|2824.98|0
1625829000000|2021-07-09 11:10:00|2827.61|2827.61|2831.34|2831.34|2831.6|2831.6|2827.25|2827.25|0
1625829300000|2021-07-09 11:15:00|2831.51|2831.51|2840.9|2840.9|2841.16|2841.16|2830.5|2830.5|0
1625829600000|2021-07-09 11:20:00|2840.78|2840.78|2842.26|2842.26|2842.75|2842.75|2840.3|2840.3|0
1625829900000|2021-07-09 11:25:00|2842.09|2842.09|2839.84|2839.84|2843.43|2843.43|2839.84|2839.84|0
1625830200000|2021-07-09 11:30:00|2839.8|2839.8|2840.08|2840.08|2840.84|2840.84|2836.91|2836.91|0
1625830500000|2021-07-09 11:35:00|2840.02|2840.02|2841.38|2841.38|2841.49|2841.49|2838.55|2838.55|0
1625830800000|2021-07-09 11:40:00|2841.47|2841.47|2843.32|2843.32|2843.62|2843.62|2841.41|2841.41|0
1625831100000|2021-07-09 11:45:00|2843.26|2843.26|2844.78|2844.78|2845.64|2845.64|2843.26|2843.26|0
1625831400000|2021-07-09 11:50:00|2844.84|2844.84|2844.66|2844.66|2846.05|2846.05|2843.91|2843.91|0
1625831700000|2021-07-09 11:55:00|2844.63|2844.63|2842.64|2842.64|2845.46|2845.46|2842.31|2842.31|0
1625832000000|2021-07-09 12:00:00|2843.03|2843.03|2845.18|2845.18|2846.03|2846.03|2841.83|2841.83|0
1625832300000|2021-07-09 12:05:00|2845.23|2845.23|2845.1|2845.1|2845.45|2845.45|2842.18|2842.18|0
1625832600000|2021-07-09 12:10:00|2844.99|2844.99|2845.76|2845.76|2846.22|2846.22|2843.21|2843.21|0
1625832900000|2021-07-09 12:15:00|2845.53|2845.53|2845.92|2845.92|2846.57|2846.57|2843.14|2843.14|0
1625833200000|2021-07-09 12:20:00|2845.9|2845.9|2842.83|2842.83|2846.37|2846.37|2842.81|2842.81|0
1625833500000|2021-07-09 12:25:00|2842.81|2842.81|2837.65|2837.65|2843.57|2843.57|2837.43|2837.43|0
1625833800000|2021-07-09 12:30:00|2837.59|2837.59|2835.97|2835.97|2837.59|2837.59|2835.59|2835.59|0
1625834100000|2021-07-09 12:35:00|2835.8|2835.8|2835.76|2835.76|2835.8|2835.8|2832.54|2832.54|0
1625834400000|2021-07-09 12:40:00|2835.65|2835.65|2835.25|2835.25|2838.46|2838.46|2834.61|2834.61|0
1625834700000|2021-07-09 12:45:00|2835.26|2835.26|2836.03|2836.03|2836.03|2836.03|2833.85|2833.85|0
1625835000000|2021-07-09 12:50:00|2836.2|2836.2|2832.79|2832.79|2836.37|2836.37|2832.08|2832.08|0
1625835300000|2021-07-09 12:55:00|2832.71|2832.71|2834.07|2834.07|2835.71|2835.71|2832.71|2832.71|0
1625835600000|2021-07-09 13:00:00|2834.01|2834.01|2834.53|2834.53|2835.14|2835.14|2833.37|2833.37|0
1625835900000|2021-07-09 13:05:00|2834.36|2834.36|2835.6|2835.6|2837.52|2837.52|2834.03|2834.03|0
1625836200000|2021-07-09 13:10:00|2835.48|2835.48|2832.97|2832.97|2836.6|2836.6|2832.97|2832.97|0
1625836500000|2021-07-09 13:15:00|2832.88|2832.88|2835.44|2835.44|2836.07|2836.07|2832.09|2832.09|0
1625836800000|2021-07-09 13:20:00|2835.33|2835.33|2836.14|2836.14|2837.19|2837.19|2834.08|2834.08|0
1625837100000|2021-07-09 13:25:00|2835.8|2835.8|2834.05|2834.05|2836.84|2836.84|2833.93|2833.93|0
1625837400000|2021-07-09 13:30:00|2833.99|2833.99|2814.74|2814.74|2833.99|2833.99|2814.05|2814.05|0
1625837700000|2021-07-09 13:35:00|2814.72|2814.72|2817.9|2817.9|2821.75|2821.75|2814.72|2814.72|0
1625838000000|2021-07-09 13:40:00|2818.78|2818.78|2824.52|2824.52|2826.13|2826.13|2818.16|2818.16|0
1625838300000|2021-07-09 13:45:00|2824.41|2824.41|2822.77|2822.77|2828.78|2828.78|2821.8|2821.8|0
1625838600000|2021-07-09 13:50:00|2823.02|2823.02|2831.71|2831.71|2831.71|2831.71|2823.02|2823.02|0
1625838900000|2021-07-09 13:55:00|2831.8|2831.8|2834.97|2834.97|2836.16|2836.16|2831.8|2831.8|0
1625839200000|2021-07-09 14:00:00|2835.01|2835.01|2840.19|2840.19|2840.35|2840.35|2834.96|2834.96|0
1625839500000|2021-07-09 14:05:00|2839.96|2839.96|2840.44|2840.44|2844.68|2844.68|2838.91|2838.91|0
1625839800000|2021-07-09 14:10:00|2840.39|2840.39|2839.62|2839.62|2840.56|2840.56|2837.94|2837.94|0
1625840100000|2021-07-09 14:15:00|2839.57|2839.57|2839.42|2839.42|2840.59|2840.59|2836.53|2836.53|0
1625840400000|2021-07-09 14:20:00|2839.3|2839.3|2844.76|2844.76|2845.09|2845.09|2838.84|2838.84|0
1625840700000|2021-07-09 14:25:00|2844.65|2844.65|2841.96|2841.96|2844.89|2844.89|2839.76|2839.76|0
1625841000000|2021-07-09 14:30:00|2842.07|2842.07|2842.59|2842.59|2845.96|2845.96|2841.57|2841.57|0
1625841300000|2021-07-09 14:35:00|2842.57|2842.57|2848.01|2848.01|2849.23|2849.23|2842.57|2842.57|0
1625841600000|2021-07-09 14:40:00|2847.9|2847.9|2846.47|2846.47|2848.08|2848.08|2844.81|2844.81|0
1625841900000|2021-07-09 14:45:00|2846.52|2846.52|2845.82|2845.82|2846.54|2846.54|2843.62|2843.62|0
1625842200000|2021-07-09 14:50:00|2845.98|2845.98|2844.2|2844.2|2847.28|2847.28|2843.59|2843.59|0
1625842500000|2021-07-09 14:55:00|2844.14|2844.14|2848.15|2848.15|2848.84|2848.84|2843.65|2843.65|0
1625842800000|2021-07-09 15:00:00|2848.11|2848.11|2852.24|2852.24|2852.3|2852.3|2848|2848|0
1625843100000|2021-07-09 15:05:00|2852.3|2852.3|2854.25|2854.25|2855.42|2855.42|2852.22|2852.22|0
1625843400000|2021-07-09 15:10:00|2854.12|2854.12|2854.12|2854.12|2854.66|2854.66|2852.11|2852.11|0
1625843700000|2021-07-09 15:15:00|2853.79|2853.79|2855.54|2855.54|2855.62|2855.62|2851.34|2851.34|0
1625844000000|2021-07-09 15:20:00|2855.48|2855.48|2854.34|2854.34|2858.22|2858.22|2854.34|2854.34|0
1625844300000|2021-07-09 15:25:00|2854.28|2854.28|2857.6|2857.6|2857.66|2857.66|2852.18|2852.18|0
1626074100000|2021-07-12 07:15:00|2821.57|2821.57|2825.17|2825.17|2825.18|2825.18|2821.11|2821.11|0
1626074400000|2021-07-12 07:20:00|2825.08|2825.08|2821.66|2821.66|2826.32|2826.32|2820.02|2820.02|0
1626074700000|2021-07-12 07:25:00|2821.84|2821.84|2823.17|2823.17|2824.06|2824.06|2821.67|2821.67|0
1626075000000|2021-07-12 07:30:00|2823.08|2823.08|2818.57|2818.57|2823.08|2823.08|2816.82|2816.82|0
1626075300000|2021-07-12 07:35:00|2818.59|2818.59|2817.27|2817.27|2819.5|2819.5|2815.88|2815.88|0
1626075600000|2021-07-12 07:40:00|2817.16|2817.16|2813.68|2813.68|2818.46|2818.46|2812.67|2812.67|0
1626075900000|2021-07-12 07:45:00|2813.51|2813.51|2811.01|2811.01|2814.03|2814.03|2809.35|2809.35|0
1626076200000|2021-07-12 07:50:00|2810.93|2810.93|2810.91|2810.91|2811.18|2811.18|2807.99|2807.99|0
1626076500000|2021-07-12 07:55:00|2811.74|2811.74|2807.5|2807.5|2813.9|2813.9|2807.32|2807.32|0
1626076800000|2021-07-12 08:00:00|2807.73|2807.73|2810.27|2810.27|2811.01|2811.01|2806.14|2806.14|0
1626077100000|2021-07-12 08:05:00|2810.32|2810.32|2814.94|2814.94|2815.1|2815.1|2810.32|2810.32|0
1626077400000|2021-07-12 08:10:00|2815.05|2815.05|2818.95|2818.95|2819.84|2819.84|2815.05|2815.05|0
1626077700000|2021-07-12 08:15:00|2819.45|2819.45|2818.77|2818.77|2819.61|2819.61|2816.85|2816.85|0
1626078000000|2021-07-12 08:20:00|2818.65|2818.65|2815.96|2815.96|2819.56|2819.56|2815.2|2815.2|0
1626078300000|2021-07-12 08:25:00|2815.63|2815.63|2812.76|2812.76|2815.63|2815.63|2811.78|2811.78|0
1626078600000|2021-07-12 08:30:00|2812.59|2812.59|2815.44|2815.44|2815.44|2815.44|2811.8|2811.8|0
1626078900000|2021-07-12 08:35:00|2815.67|2815.67|2818.98|2818.98|2818.98|2818.98|2815.35|2815.35|0
1626079200000|2021-07-12 08:40:00|2819.15|2819.15|2818.22|2818.22|2819.31|2819.31|2815.89|2815.89|0
1626079500000|2021-07-12 08:45:00|2817.89|2817.89|2819.69|2819.69|2820.31|2820.31|2816.71|2816.71|0
1626079800000|2021-07-12 08:50:00|2819.7|2819.7|2818.55|2818.55|2820.03|2820.03|2817.56|2817.56|0
1626080100000|2021-07-12 08:55:00|2818.39|2818.39|2814.55|2814.55|2818.39|2818.39|2814.55|2814.55|0
1626080400000|2021-07-12 09:00:00|2814.51|2814.51|2811.65|2811.65|2814.51|2814.51|2811.65|2811.65|0
1626080700000|2021-07-12 09:05:00|2811.81|2811.81|2810.28|2810.28|2813.69|2813.69|2810.28|2810.28|0
1626081000000|2021-07-12 09:10:00|2810.23|2810.23|2808.3|2808.3|2810.23|2810.23|2806.7|2806.7|0
1626081300000|2021-07-12 09:15:00|2808.05|2808.05|2804.79|2804.79|2808.05|2808.05|2804.79|2804.79|0
1626081600000|2021-07-12 09:20:00|2805.12|2805.12|2806.5|2806.5|2806.5|2806.5|2803.25|2803.25|0
1626081900000|2021-07-12 09:25:00|2806.11|2806.11|2807.89|2807.89|2807.89|2807.89|2805.47|2805.47|0
1626082200000|2021-07-12 09:30:00|2808|2808|2808.01|2808.01|2808.88|2808.88|2806.28|2806.28|0
1626082500000|2021-07-12 09:35:00|2808.02|2808.02|2810.82|2810.82|2811.29|2811.29|2808.02|2808.02|0
1626082800000|2021-07-12 09:40:00|2811.15|2811.15|2808.65|2808.65|2811.15|2811.15|2808.65|2808.65|0
1626083100000|2021-07-12 09:45:00|2808.69|2808.69|2806.69|2806.69|2809.39|2809.39|2805.89|2805.89|0
1626083400000|2021-07-12 09:50:00|2806.74|2806.74|2808.36|2808.36|2808.6|2808.6|2806.74|2806.74|0
1626083700000|2021-07-12 09:55:00|2808.25|2808.25|2803.21|2803.21|2808.25|2808.25|2803.15|2803.15|0
1626084000000|2021-07-12 10:00:00|2803.29|2803.29|2806.18|2806.18|2806.76|2806.76|2803.22|2803.22|0
1626084300000|2021-07-12 10:05:00|2806.4|2806.4|2806.15|2806.15|2808.16|2808.16|2805.64|2805.64|0
1626084600000|2021-07-12 10:10:00|2805.98|2805.98|2802.53|2802.53|2805.98|2805.98|2802.5|2802.5|0
1626084900000|2021-07-12 10:15:00|2802.1|2802.1|2804.46|2804.46|2804.9|2804.9|2801.71|2801.71|0
1626085200000|2021-07-12 10:20:00|2804.44|2804.44|2802.25|2802.25|2804.45|2804.45|2801.31|2801.31|0
1626085500000|2021-07-12 10:25:00|2802.09|2802.09|2803.54|2803.54|2804.46|2804.46|2802.01|2802.01|0
1626085800000|2021-07-12 10:30:00|2803.38|2803.38|2804.16|2804.16|2804.5|2804.5|2801.98|2801.98|0
1626086100000|2021-07-12 10:35:00|2804.22|2804.22|2802.93|2802.93|2804.22|2804.22|2802.43|2802.43|0
1626086400000|2021-07-12 10:40:00|2802.77|2802.77|2801.86|2801.86|2803.6|2803.6|2801.72|2801.72|0
1626086700000|2021-07-12 10:45:00|2801.7|2801.7|2803.22|2803.22|2803.22|2803.22|2801.05|2801.05|0
1626087000000|2021-07-12 10:50:00|2803.26|2803.26|2804.94|2804.94|2804.94|2804.94|2803.26|2803.26|0
1626087300000|2021-07-12 10:55:00|2804.83|2804.83|2801.33|2801.33|2805.05|2805.05|2801.33|2801.33|0
1626087600000|2021-07-12 11:00:00|2801.55|2801.55|2805.79|2805.79|2805.95|2805.95|2801.55|2801.55|0
1626087900000|2021-07-12 11:05:00|2805.76|2805.76|2808.13|2808.13|2808.13|2808.13|2805.76|2805.76|0
1626088200000|2021-07-12 11:10:00|2808.19|2808.19|2808.24|2808.24|2808.83|2808.83|2807.86|2807.86|0
1626088500000|2021-07-12 11:15:00|2808.13|2808.13|2810.15|2810.15|2810.33|2810.33|2808.04|2808.04|0
1626088800000|2021-07-12 11:20:00|2810.32|2810.32|2813.3|2813.3|2813.76|2813.76|2810.32|2810.32|0
1626089100000|2021-07-12 11:25:00|2813.14|2813.14|2813.47|2813.47|2813.92|2813.92|2812.52|2812.52|0
1626089400000|2021-07-12 11:30:00|2813.43|2813.43|2813.94|2813.94|2813.98|2813.98|2813.24|2813.24|0
1626089700000|2021-07-12 11:35:00|2814.03|2814.03|2816.69|2816.69|2816.8|2816.8|2814.03|2814.03|0
1626090000000|2021-07-12 11:40:00|2816.63|2816.63|2818.54|2818.54|2819.61|2819.61|2816.63|2816.63|0
1626090300000|2021-07-12 11:45:00|2818.72|2818.72|2817.75|2817.75|2818.72|2818.72|2817.33|2817.33|0
1626090600000|2021-07-12 11:50:00|2817.92|2817.92|2818.74|2818.74|2819.71|2819.71|2817.92|2817.92|0
1626090900000|2021-07-12 11:55:00|2818.68|2818.68|2817.65|2817.65|2818.72|2818.72|2816.63|2816.63|0
1626091200000|2021-07-12 12:00:00|2817.82|2817.82|2816.09|2816.09|2818.18|2818.18|2816.06|2816.06|0
1626091500000|2021-07-12 12:05:00|2816.15|2816.15|2815.3|2815.3|2816.19|2816.19|2813.49|2813.49|0
1626091800000|2021-07-12 12:10:00|2815.35|2815.35|2814.82|2814.82|2816.66|2816.66|2814.82|2814.82|0
1626092100000|2021-07-12 12:15:00|2814.99|2814.99|2815.99|2815.99|2815.99|2815.99|2813.5|2813.5|0
1626092400000|2021-07-12 12:20:00|2816.16|2816.16|2814.97|2814.97|2816.61|2816.61|2814.97|2814.97|0
1626092700000|2021-07-12 12:25:00|2814.86|2814.86|2817.5|2817.5|2818.17|2818.17|2814.79|2814.79|0
1626093000000|2021-07-12 12:30:00|2817.49|2817.49|2815.94|2815.94|2817.7|2817.7|2815.94|2815.94|0
1626093300000|2021-07-12 12:35:00|2816|2816|2818.63|2818.63|2818.8|2818.8|2816|2816|0
1626093600000|2021-07-12 12:40:00|2818.97|2818.97|2822.2|2822.2|2822.68|2822.68|2818.56|2818.56|0
1626093900000|2021-07-12 12:45:00|2822.15|2822.15|2823.82|2823.82|2824.78|2824.78|2822.15|2822.15|0
1626094200000|2021-07-12 12:50:00|2823.65|2823.65|2824.76|2824.76|2824.76|2824.76|2822.49|2822.49|0
1626094500000|2021-07-12 12:55:00|2824.99|2824.99|2829.38|2829.38|2829.95|2829.95|2824.99|2824.99|0
1626094800000|2021-07-12 13:00:00|2829.22|2829.22|2826.32|2826.32|2830.64|2830.64|2826.25|2826.25|0
1626095100000|2021-07-12 13:05:00|2826.16|2826.16|2825.89|2825.89|2826.46|2826.46|2824.83|2824.83|0
1626095400000|2021-07-12 13:10:00|2825.91|2825.91|2824.25|2824.25|2826.78|2826.78|2823.94|2823.94|0
1626095700000|2021-07-12 13:15:00|2824.37|2824.37|2823.59|2823.59|2824.81|2824.81|2822.69|2822.69|0
1626096000000|2021-07-12 13:20:00|2823.53|2823.53|2824.66|2824.66|2825.27|2825.27|2822.63|2822.63|0
1626096300000|2021-07-12 13:25:00|2824.5|2824.5|2823.68|2823.68|2825.53|2825.53|2823.59|2823.59|0
1626096600000|2021-07-12 13:30:00|2823.62|2823.62|2824.42|2824.42|2824.64|2824.64|2814.77|2814.77|0
1626096900000|2021-07-12 13:35:00|2824.47|2824.47|2830.97|2830.97|2834.65|2834.65|2824.43|2824.43|0
1626097200000|2021-07-12 13:40:00|2831.14|2831.14|2837.32|2837.32|2837.32|2837.32|2829.45|2829.45|0
1626097500000|2021-07-12 13:45:00|2837.83|2837.83|2844.3|2844.3|2844.69|2844.69|2835.99|2835.99|0
1626097800000|2021-07-12 13:50:00|2844.24|2844.24|2852.84|2852.84|2852.84|2852.84|2844.24|2844.24|0
1626098100000|2021-07-12 13:55:00|2852.51|2852.51|2856.33|2856.33|2857.22|2857.22|2852.38|2852.38|0
1626098400000|2021-07-12 14:00:00|2855.22|2855.22|2862.66|2862.66|2862.66|2862.66|2854.38|2854.38|0
1626098700000|2021-07-12 14:05:00|2862.7|2862.7|2859.41|2859.41|2868.26|2868.26|2859.41|2859.41|0
1626099000000|2021-07-12 14:10:00|2859.38|2859.38|2853.63|2853.63|2861.49|2861.49|2853.63|2853.63|0
1626099300000|2021-07-12 14:15:00|2853.52|2853.52|2855.17|2855.17|2858.74|2858.74|2852.28|2852.28|0
1626099600000|2021-07-12 14:20:00|2855.06|2855.06|2856.58|2856.58|2858.08|2858.08|2851.12|2851.12|0
1626099900000|2021-07-12 14:25:00|2856.64|2856.64|2854.01|2854.01|2857.59|2857.59|2853.4|2853.4|0
1626100200000|2021-07-12 14:30:00|2854.13|2854.13|2856.28|2856.28|2860.03|2860.03|2854.13|2854.13|0
1626100500000|2021-07-12 14:35:00|2856.4|2856.4|2856.83|2856.83|2857.63|2857.63|2853.58|2853.58|0
1626100800000|2021-07-12 14:40:00|2856.78|2856.78|2855.87|2855.87|2857.83|2857.83|2853.79|2853.79|0
1626101100000|2021-07-12 14:45:00|2855.81|2855.81|2852.66|2852.66|2856.66|2856.66|2852.66|2852.66|0
1626101400000|2021-07-12 14:50:00|2852.77|2852.77|2851.62|2851.62|2853.51|2853.51|2850.66|2850.66|0
1626101700000|2021-07-12 14:55:00|2851.78|2851.78|2852.37|2852.37|2853.27|2853.27|2850.76|2850.76|0
1626102000000|2021-07-12 15:00:00|2852.43|2852.43|2854.68|2854.68|2855.46|2855.46|2851.77|2851.77|0
1626102300000|2021-07-12 15:05:00|2854.9|2854.9|2856.92|2856.92|2856.92|2856.92|2854.71|2854.71|0
1626102600000|2021-07-12 15:10:00|2856.76|2856.76|2861.36|2861.36|2861.67|2861.67|2856.09|2856.09|0
1626102900000|2021-07-12 15:15:00|2861.4|2861.4|2863.4|2863.4|2863.78|2863.78|2861.08|2861.08|0
1626103200000|2021-07-12 15:20:00|2863.37|2863.37|2865.98|2865.98|2866.04|2866.04|2863.2|2863.2|0
1626103500000|2021-07-12 15:25:00|2865.93|2865.93|2865.57|2865.57|2865.93|2865.93|2863.62|2863.62|0
1626160500000|2021-07-13 07:15:00|2903.13|2903.13|2905.47|2905.47|2905.47|2905.47|2901.03|2901.03|0
1626160800000|2021-07-13 07:20:00|2905.38|2905.38|2899.59|2899.59|2907.63|2907.63|2895.02|2895.02|0
1626161100000|2021-07-13 07:25:00|2899.71|2899.71|2896.99|2896.99|2902.13|2902.13|2896.45|2896.45|0
1626161400000|2021-07-13 07:30:00|2896.82|2896.82|2889.05|2889.05|2896.82|2896.82|2886.96|2886.96|0
1626161700000|2021-07-13 07:35:00|2889.28|2889.28|2899.57|2899.57|2899.61|2899.61|2888.59|2888.59|0
1626162000000|2021-07-13 07:40:00|2899.6|2899.6|2900.05|2900.05|2902.49|2902.49|2898.92|2898.92|0
1626162300000|2021-07-13 07:45:00|2899.65|2899.65|2897.19|2897.19|2899.65|2899.65|2895.14|2895.14|0
1626162600000|2021-07-13 07:50:00|2897.25|2897.25|2899.71|2899.71|2899.87|2899.87|2896.74|2896.74|0
1626162900000|2021-07-13 07:55:00|2900.28|2900.28|2895.73|2895.73|2900.45|2900.45|2895.05|2895.05|0
1626163200000|2021-07-13 08:00:00|2895.85|2895.85|2900.58|2900.58|2901.2|2901.2|2895.23|2895.23|0
1626163500000|2021-07-13 08:05:00|2900.64|2900.64|2903.3|2903.3|2903.3|2903.3|2897.65|2897.65|0
1626163800000|2021-07-13 08:10:00|2903.25|2903.25|2895.52|2895.52|2903.51|2903.51|2895.52|2895.52|0
1626164100000|2021-07-13 08:15:00|2895.43|2895.43|2898.53|2898.53|2898.63|2898.63|2894.73|2894.73|0
1626164400000|2021-07-13 08:20:00|2898.42|2898.42|2904.95|2904.95|2905.12|2905.12|2897.23|2897.23|0
1626164700000|2021-07-13 08:25:00|2904.89|2904.89|2902.93|2902.93|2906.59|2906.59|2901.85|2901.85|0
1626165000000|2021-07-13 08:30:00|2902.59|2902.59|2904.38|2904.38|2905.65|2905.65|2902.54|2902.54|0
1626165300000|2021-07-13 08:35:00|2905.3|2905.3|2905.93|2905.93|2909.07|2909.07|2905.3|2905.3|0
1626165600000|2021-07-13 08:40:00|2905.71|2905.71|2907.59|2907.59|2907.59|2907.59|2905.32|2905.32|0
1626165900000|2021-07-13 08:45:00|2907.26|2907.26|2907.42|2907.42|2907.62|2907.62|2903.54|2903.54|0
1626166200000|2021-07-13 08:50:00|2907.19|2907.19|2905.77|2905.77|2907.77|2907.77|2905.09|2905.09|0
1626166500000|2021-07-13 08:55:00|2905.94|2905.94|2900.09|2900.09|2908.38|2908.38|2898.64|2898.64|0
1626166800000|2021-07-13 09:00:00|2900.15|2900.15|2897.79|2897.79|2901.46|2901.46|2897.79|2897.79|0
1626167100000|2021-07-13 09:05:00|2897.57|2897.57|2890.4|2890.4|2898.05|2898.05|2890.4|2890.4|0
1626167400000|2021-07-13 09:10:00|2890.9|2890.9|2888.61|2888.61|2891.15|2891.15|2888.11|2888.11|0
1626167700000|2021-07-13 09:15:00|2888.45|2888.45|2884.99|2884.99|2888.58|2888.58|2883.79|2883.79|0
1626168000000|2021-07-13 09:20:00|2884.88|2884.88|2880.84|2880.84|2885.21|2885.21|2879.82|2879.82|0
1626168300000|2021-07-13 09:25:00|2880.73|2880.73|2880.91|2880.91|2881.57|2881.57|2878.7|2878.7|0
1626168600000|2021-07-13 09:30:00|2881.08|2881.08|2875.25|2875.25|2881.16|2881.16|2875.12|2875.12|0
1626168900000|2021-07-13 09:35:00|2875.13|2875.13|2875.42|2875.42|2875.87|2875.87|2872.58|2872.58|0
1626169200000|2021-07-13 09:40:00|2875.75|2875.75|2871.01|2871.01|2875.81|2875.81|2870.95|2870.95|0
1626169500000|2021-07-13 09:45:00|2870.83|2870.83|2870.48|2870.48|2870.83|2870.83|2868.97|2868.97|0
1626169800000|2021-07-13 09:50:00|2870.59|2870.59|2867.48|2867.48|2870.7|2870.7|2866.82|2866.82|0
1626170100000|2021-07-13 09:55:00|2867.47|2867.47|2868.79|2868.79|2868.94|2868.94|2865.84|2865.84|0
1626170400000|2021-07-13 10:00:00|2868.67|2868.67|2874.95|2874.95|2876.41|2876.41|2868.67|2868.67|0
1626170700000|2021-07-13 10:05:00|2874.99|2874.99|2877.32|2877.32|2877.32|2877.32|2873.93|2873.93|0
1626171000000|2021-07-13 10:10:00|2877.5|2877.5|2877.66|2877.66|2878.03|2878.03|2875.48|2875.48|0
1626171300000|2021-07-13 10:15:00|2877.74|2877.74|2878.83|2878.83|2879.44|2879.44|2877.74|2877.74|0
1626171600000|2021-07-13 10:20:00|2878.66|2878.66|2879.93|2879.93|2880.84|2880.84|2878.33|2878.33|0
1626171900000|2021-07-13 10:25:00|2879.7|2879.7|2877.39|2877.39|2879.7|2879.7|2877.39|2877.39|0
1626172200000|2021-07-13 10:30:00|2876.67|2876.67|2873.23|2873.23|2876.92|2876.92|2873.23|2873.23|0
1626172500000|2021-07-13 10:35:00|2873.07|2873.07|2874.07|2874.07|2874.07|2874.07|2871.83|2871.83|0
1626172800000|2021-07-13 10:40:00|2873.9|2873.9|2871.11|2871.11|2873.9|2873.9|2870.94|2870.94|0
1626173100000|2021-07-13 10:45:00|2870.94|2870.94|2866.01|2866.01|2871.43|2871.43|2866.01|2866.01|0
1626173400000|2021-07-13 10:50:00|2865.95|2865.95|2863.42|2863.42|2865.95|2865.95|2859.14|2859.14|0
1626173700000|2021-07-13 10:55:00|2863.13|2863.13|2856.18|2856.18|2863.14|2863.14|2856.01|2856.01|0
1626174000000|2021-07-13 11:00:00|2856.68|2856.68|2854.79|2854.79|2857.55|2857.55|2854.79|2854.79|0
1626174300000|2021-07-13 11:05:00|2854.63|2854.63|2855.24|2855.24|2856.06|2856.06|2853.55|2853.55|0
1626174600000|2021-07-13 11:10:00|2855.3|2855.3|2857.05|2857.05|2857.12|2857.12|2855.14|2855.14|0
1626174900000|2021-07-13 11:15:00|2857.22|2857.22|2861.53|2861.53|2861.94|2861.94|2856.61|2856.61|0
1626175200000|2021-07-13 11:20:00|2861.97|2861.97|2857.54|2857.54|2862.14|2862.14|2857.52|2857.52|0
1626175500000|2021-07-13 11:25:00|2857.46|2857.46|2854.62|2854.62|2857.46|2857.46|2854.57|2854.57|0
1626175800000|2021-07-13 11:30:00|2854.54|2854.54|2853.72|2853.72|2855.68|2855.68|2853.72|2853.72|0
1626176100000|2021-07-13 11:35:00|2853.61|2853.61|2851.57|2851.57|2853.61|2853.61|2851.06|2851.06|0
1626176400000|2021-07-13 11:40:00|2851.74|2851.74|2856.28|2856.28|2856.5|2856.5|2851.74|2851.74|0
1626176700000|2021-07-13 11:45:00|2856.34|2856.34|2859.4|2859.4|2859.97|2859.97|2856.34|2856.34|0
1626177000000|2021-07-13 11:50:00|2859.36|2859.36|2862.59|2862.59|2862.63|2862.63|2859.07|2859.07|0
1626177300000|2021-07-13 11:55:00|2862.51|2862.51|2856.88|2856.88|2862.51|2862.51|2856.87|2856.87|0
1626177600000|2021-07-13 12:00:00|2856.84|2856.84|2855.37|2855.37|2857.4|2857.4|2854.9|2854.9|0
1626177900000|2021-07-13 12:05:00|2855.26|2855.26|2857.65|2857.65|2858.52|2858.52|2855.2|2855.2|0
1626178200000|2021-07-13 12:10:00|2857.6|2857.6|2856.25|2856.25|2857.6|2857.6|2854.3|2854.3|0
1626178500000|2021-07-13 12:15:00|2856.41|2856.41|2858.84|2858.84|2858.88|2858.88|2856.3|2856.3|0
1626178800000|2021-07-13 12:20:00|2858.86|2858.86|2858.54|2858.54|2859.47|2859.47|2856.54|2856.54|0
1626179100000|2021-07-13 12:25:00|2858.49|2858.49|2860.2|2860.2|2860.88|2860.88|2858.49|2858.49|0
1626179400000|2021-07-13 12:30:00|2859.9|2859.9|2880.52|2880.52|2882.98|2882.98|2855.06|2855.06|0
1626179700000|2021-07-13 12:35:00|2880.14|2880.14|2870.08|2870.08|2880.14|2880.14|2870.08|2870.08|0
1626180000000|2021-07-13 12:40:00|2868.46|2868.46|2868.45|2868.45|2869.68|2869.68|2865.18|2865.18|0
1626180300000|2021-07-13 12:45:00|2868.41|2868.41|2877.44|2877.44|2878.91|2878.91|2868.07|2868.07|0
1626180600000|2021-07-13 12:50:00|2877.4|2877.4|2880.76|2880.76|2880.8|2880.8|2875.71|2875.71|0
1626180900000|2021-07-13 12:55:00|2880.82|2880.82|2878.81|2878.81|2884.18|2884.18|2878.81|2878.81|0
1626181200000|2021-07-13 13:00:00|2878.73|2878.73|2873.59|2873.59|2878.73|2878.73|2872.61|2872.61|0
1626181500000|2021-07-13 13:05:00|2873.53|2873.53|2877.14|2877.14|2878.46|2878.46|2873.36|2873.36|0
1626181800000|2021-07-13 13:10:00|2876.92|2876.92|2873.33|2873.33|2876.92|2876.92|2871.53|2871.53|0
1626182100000|2021-07-13 13:15:00|2873.39|2873.39|2871.93|2871.93|2873.39|2873.39|2871.58|2871.58|0
1626182400000|2021-07-13 13:20:00|2871.99|2871.99|2870.49|2870.49|2875.06|2875.06|2870.49|2870.49|0
1626182700000|2021-07-13 13:25:00|2870.55|2870.55|2869.3|2869.3|2873.09|2873.09|2869.3|2869.3|0
1626183000000|2021-07-13 13:30:00|2869.33|2869.33|2861.76|2861.76|2869.52|2869.52|2860.91|2860.91|0
1626183300000|2021-07-13 13:35:00|2861.7|2861.7|2872.64|2872.64|2872.75|2872.75|2860.23|2860.23|0
1626183600000|2021-07-13 13:40:00|2873|2873|2866.82|2866.82|2873.3|2873.3|2866.49|2866.49|0
1626183900000|2021-07-13 13:45:00|2866.49|2866.49|2868.26|2868.26|2868.66|2868.66|2864.74|2864.74|0
1626184200000|2021-07-13 13:50:00|2868.34|2868.34|2861.57|2861.57|2868.34|2868.34|2861.52|2861.52|0
1626184500000|2021-07-13 13:55:00|2861.29|2861.29|2855.55|2855.55|2861.29|2861.29|2855.55|2855.55|0
1626184800000|2021-07-13 14:00:00|2855.38|2855.38|2848.75|2848.75|2855.62|2855.62|2848.75|2848.75|0
1626185100000|2021-07-13 14:05:00|2848.91|2848.91|2848.58|2848.58|2850.43|2850.43|2845.32|2845.32|0
1626185400000|2021-07-13 14:10:00|2848.69|2848.69|2849.71|2849.71|2852.56|2852.56|2848.61|2848.61|0
1626185700000|2021-07-13 14:15:00|2849.55|2849.55|2854.46|2854.46|2854.46|2854.46|2848.89|2848.89|0
1626186000000|2021-07-13 14:20:00|2854.37|2854.37|2850.09|2850.09|2854.37|2854.37|2848.45|2848.45|0
1626186300000|2021-07-13 14:25:00|2850.03|2850.03|2845.76|2845.76|2850.03|2850.03|2845.76|2845.76|0
1626186600000|2021-07-13 14:30:00|2845.77|2845.77|2850.1|2850.1|2851.19|2851.19|2845.77|2845.77|0
1626186900000|2021-07-13 14:35:00|2850.16|2850.16|2848.04|2848.04|2850.44|2850.44|2845.06|2845.06|0
1626187200000|2021-07-13 14:40:00|2848.03|2848.03|2845.12|2845.12|2848.2|2848.2|2845.12|2845.12|0
1626187500000|2021-07-13 14:45:00|2844.89|2844.89|2841.36|2841.36|2844.89|2844.89|2841.36|2841.36|0
1626187800000|2021-07-13 14:50:00|2841.1|2841.1|2837.78|2837.78|2841.1|2841.1|2836.31|2836.31|0
1626188100000|2021-07-13 14:55:00|2837.67|2837.67|2838.03|2838.03|2841.92|2841.92|2837.53|2837.53|0
1626188400000|2021-07-13 15:00:00|2837.87|2837.87|2837.98|2837.98|2840.3|2840.3|2836.63|2836.63|0
1626188700000|2021-07-13 15:05:00|2837.81|2837.81|2839.14|2839.14|2840.89|2840.89|2836.75|2836.75|0
1626189000000|2021-07-13 15:10:00|2838.81|2838.81|2838.35|2838.35|2839.73|2839.73|2838.18|2838.18|0
1626189300000|2021-07-13 15:15:00|2838.29|2838.29|2837.94|2837.94|2840.39|2840.39|2836.88|2836.88|0
1626189600000|2021-07-13 15:20:00|2837.99|2837.99|2836.32|2836.32|2838|2838|2835.72|2835.72|0
1626189900000|2021-07-13 15:25:00|2836.21|2836.21|2837.61|2837.61|2837.94|2837.94|2835.24|2835.24|0
1626246900000|2021-07-14 07:15:00|2855.39|2855.39|2858.02|2858.02|2858.02|2858.02|2849.26|2849.26|0
1626247200000|2021-07-14 07:20:00|2858.15|2858.15|2853.1|2853.1|2859.35|2859.35|2852.29|2852.29|0
1626247500000|2021-07-14 07:25:00|2852.6|2852.6|2852.67|2852.67|2853.01|2853.01|2844.88|2844.88|0
1626247800000|2021-07-14 07:30:00|2852.73|2852.73|2858.74|2858.74|2858.96|2858.96|2851.17|2851.17|0
1626248100000|2021-07-14 07:35:00|2858.9|2858.9|2866.39|2866.39|2866.89|2866.89|2858.9|2858.9|0
1626248400000|2021-07-14 07:40:00|2866.28|2866.28|2858.69|2858.69|2867.24|2867.24|2858.69|2858.69|0
1626248700000|2021-07-14 07:45:00|2858.91|2858.91|2865.58|2865.58|2865.63|2865.63|2858.91|2858.91|0
1626249000000|2021-07-14 07:50:00|2865.64|2865.64|2863.75|2863.75|2866.66|2866.66|2863.23|2863.23|0
1626249300000|2021-07-14 07:55:00|2863.58|2863.58|2868.19|2868.19|2868.34|2868.34|2860.27|2860.27|0
1626249600000|2021-07-14 08:00:00|2868.23|2868.23|2862.8|2862.8|2868.84|2868.84|2859.27|2859.27|0
1626249900000|2021-07-14 08:05:00|2862.63|2862.63|2853.07|2853.07|2862.63|2862.63|2853.07|2853.07|0
1626250200000|2021-07-14 08:10:00|2853.05|2853.05|2849.46|2849.46|2853.05|2853.05|2848.35|2848.35|0
1626250500000|2021-07-14 08:15:00|2849.52|2849.52|2853.89|2853.89|2853.89|2853.89|2849.12|2849.12|0
1626250800000|2021-07-14 08:20:00|2853.72|2853.72|2858.85|2858.85|2859.08|2859.08|2852.65|2852.65|0
1626251100000|2021-07-14 08:25:00|2858.62|2858.62|2860.61|2860.61|2862.93|2862.93|2858.45|2858.45|0
1626251400000|2021-07-14 08:30:00|2860.38|2860.38|2855.68|2855.68|2860.38|2860.38|2855.68|2855.68|0
1626251700000|2021-07-14 08:35:00|2855.62|2855.62|2857.09|2857.09|2858.43|2858.43|2855.06|2855.06|0
1626252000000|2021-07-14 08:40:00|2856.92|2856.92|2858.53|2858.53|2859.26|2859.26|2854.25|2854.25|0
1626252300000|2021-07-14 08:45:00|2858.42|2858.42|2861.18|2861.18|2862.49|2862.49|2858.3|2858.3|0
1626252600000|2021-07-14 08:50:00|2861.46|2861.46|2859.55|2859.55|2862.67|2862.67|2858.69|2858.69|0
1626252900000|2021-07-14 08:55:00|2859.61|2859.61|2854.65|2854.65|2860.6|2860.6|2853.15|2853.15|0
1626253200000|2021-07-14 09:00:00|2854.7|2854.7|2858.53|2858.53|2860.34|2860.34|2854.7|2854.7|0
1626253500000|2021-07-14 09:05:00|2858.44|2858.44|2860.49|2860.49|2861.47|2861.47|2856.68|2856.68|0
1626253800000|2021-07-14 09:10:00|2861.15|2861.15|2861.29|2861.29|2862.07|2862.07|2859.28|2859.28|0
1626254100000|2021-07-14 09:15:00|2861.12|2861.12|2861.54|2861.54|2863.12|2863.12|2860.13|2860.13|0
1626254400000|2021-07-14 09:20:00|2861.37|2861.37|2856.01|2856.01|2861.54|2861.54|2856.01|2856.01|0
1626254700000|2021-07-14 09:25:00|2855.79|2855.79|2856.11|2856.11|2857.55|2857.55|2854.67|2854.67|0
1626255000000|2021-07-14 09:30:00|2856.38|2856.38|2858.79|2858.79|2859.56|2859.56|2855.91|2855.91|0
1626255300000|2021-07-14 09:35:00|2859.01|2859.01|2854.51|2854.51|2859.46|2859.46|2854.5|2854.5|0
1626255600000|2021-07-14 09:40:00|2854.62|2854.62|2855.94|2855.94|2857.29|2857.29|2854.62|2854.62|0
1626255900000|2021-07-14 09:45:00|2855.92|2855.92|2854.25|2854.25|2857.98|2857.98|2854.25|2854.25|0
1626256200000|2021-07-14 09:50:00|2854.31|2854.31|2852.58|2852.58|2854.95|2854.95|2852.23|2852.23|0
1626256500000|2021-07-14 09:55:00|2852.53|2852.53|2851.75|2851.75|2852.7|2852.7|2849.75|2849.75|0
1626256800000|2021-07-14 10:00:00|2851.7|2851.7|2856.88|2856.88|2856.9|2856.9|2851.16|2851.16|0
1626257100000|2021-07-14 10:05:00|2856.83|2856.83|2857.11|2857.11|2858.57|2858.57|2856.03|2856.03|0
1626257400000|2021-07-14 10:10:00|2857.39|2857.39|2855.39|2855.39|2858.14|2858.14|2854.45|2854.45|0
1626257700000|2021-07-14 10:15:00|2855.48|2855.48|2856.05|2856.05|2856.39|2856.39|2855.08|2855.08|0
1626258000000|2021-07-14 10:20:00|2856.1|2856.1|2857.27|2857.27|2857.91|2857.91|2856.05|2856.05|0
1626258300000|2021-07-14 10:25:00|2856.94|2856.94|2854.7|2854.7|2857.22|2857.22|2854.01|2854.01|0
1626258600000|2021-07-14 10:30:00|2854.73|2854.73|2858.12|2858.12|2858.3|2858.3|2854.73|2854.73|0
1626258900000|2021-07-14 10:35:00|2858.09|2858.09|2859.55|2859.55|2860.23|2860.23|2858.07|2858.07|0
1626259200000|2021-07-14 10:40:00|2859.71|2859.71|2856.84|2856.84|2862.2|2862.2|2856.84|2856.84|0
1626259500000|2021-07-14 10:45:00|2856.34|2856.34|2855.74|2855.74|2856.34|2856.34|2855.09|2855.09|0
1626259800000|2021-07-14 10:50:00|2855.52|2855.52|2854.55|2854.55|2856.32|2856.32|2854.37|2854.37|0
1626260100000|2021-07-14 10:55:00|2854.49|2854.49|2854.05|2854.05|2854.68|2854.68|2853.24|2853.24|0
1626260400000|2021-07-14 11:00:00|2853.72|2853.72|2855.43|2855.43|2856.53|2856.53|2853.27|2853.27|0
1626260700000|2021-07-14 11:05:00|2855.55|2855.55|2857.5|2857.5|2857.89|2857.89|2855.01|2855.01|0
1626261000000|2021-07-14 11:10:00|2857.83|2857.83|2857.68|2857.68|2857.83|2857.83|2854.21|2854.21|0
1626261300000|2021-07-14 11:15:00|2857.77|2857.77|2860.27|2860.27|2860.27|2860.27|2857.46|2857.46|0
1626261600000|2021-07-14 11:20:00|2860.32|2860.32|2857.67|2857.67|2860.41|2860.41|2857.67|2857.67|0
1626261900000|2021-07-14 11:25:00|2856.8|2856.8|2857.34|2857.34|2857.89|2857.89|2856.71|2856.71|0
1626262200000|2021-07-14 11:30:00|2857.29|2857.29|2857.41|2857.41|2859|2859|2856.55|2856.55|0
1626262500000|2021-07-14 11:35:00|2857.52|2857.52|2857.17|2857.17|2858.24|2858.24|2856.67|2856.67|0
1626262800000|2021-07-14 11:40:00|2857.18|2857.18|2855.52|2855.52|2857.18|2857.18|2855.52|2855.52|0
1626263100000|2021-07-14 11:45:00|2855.85|2855.85|2855.27|2855.27|2856.28|2856.28|2854.23|2854.23|0
1626263400000|2021-07-14 11:50:00|2855.16|2855.16|2854.47|2854.47|2855.16|2855.16|2853.48|2853.48|0
1626263700000|2021-07-14 11:55:00|2854.31|2854.31|2854.45|2854.45|2854.8|2854.8|2852.71|2852.71|0
1626264000000|2021-07-14 12:00:00|2854.43|2854.43|2855.06|2855.06|2855.06|2855.06|2853.57|2853.57|0
1626264300000|2021-07-14 12:05:00|2855.17|2855.17|2854.92|2854.92|2855.84|2855.84|2854.22|2854.22|0
1626264600000|2021-07-14 12:10:00|2854.09|2854.09|2852.45|2852.45|2854.49|2854.49|2852.45|2852.45|0
1626264900000|2021-07-14 12:15:00|2852.39|2852.39|2850.08|2850.08|2853.41|2853.41|2850.08|2850.08|0
1626265200000|2021-07-14 12:20:00|2849.99|2849.99|2849.34|2849.34|2850.62|2850.62|2848.79|2848.79|0
1626265500000|2021-07-14 12:25:00|2849.23|2849.23|2847.14|2847.14|2849.51|2849.51|2847.14|2847.14|0
1626265800000|2021-07-14 12:30:00|2847.08|2847.08|2849.74|2849.74|2850.97|2850.97|2846.49|2846.49|0
1626266100000|2021-07-14 12:35:00|2849.99|2849.99|2851.59|2851.59|2851.59|2851.59|2849.33|2849.33|0
1626266400000|2021-07-14 12:40:00|2851.56|2851.56|2853.52|2853.52|2853.52|2853.52|2851.56|2851.56|0
1626266700000|2021-07-14 12:45:00|2853.68|2853.68|2858.93|2858.93|2859.41|2859.41|2853.68|2853.68|0
1626267000000|2021-07-14 12:50:00|2858.87|2858.87|2854.93|2854.93|2858.97|2858.97|2853.7|2853.7|0
1626267300000|2021-07-14 12:55:00|2854.82|2854.82|2853.82|2853.82|2856.5|2856.5|2853.82|2853.82|0
1626267600000|2021-07-14 13:00:00|2853.88|2853.88|2850.05|2850.05|2854.58|2854.58|2849.83|2849.83|0
1626267900000|2021-07-14 13:05:00|2850.17|2850.17|2854.22|2854.22|2854.66|2854.66|2849.95|2849.95|0
1626268200000|2021-07-14 13:10:00|2854.18|2854.18|2856.34|2856.34|2856.34|2856.34|2853.35|2853.35|0
1626268500000|2021-07-14 13:15:00|2856.35|2856.35|2861.82|2861.82|2861.88|2861.88|2854.23|2854.23|0
1626268800000|2021-07-14 13:20:00|2861.93|2861.93|2864.74|2864.74|2865.01|2865.01|2861.93|2861.93|0
1626269100000|2021-07-14 13:25:00|2864.63|2864.63|2867.51|2867.51|2867.63|2867.63|2863.96|2863.96|0
1626269400000|2021-07-14 13:30:00|2867.57|2867.57|2868.52|2868.52|2868.52|2868.52|2862.79|2862.79|0
1626269700000|2021-07-14 13:35:00|2869.37|2869.37|2877.74|2877.74|2880.36|2880.36|2869.37|2869.37|0
1626270000000|2021-07-14 13:40:00|2877.91|2877.91|2873.57|2873.57|2881.41|2881.41|2873.17|2873.17|0
1626270300000|2021-07-14 13:45:00|2873.62|2873.62|2869.76|2869.76|2874.17|2874.17|2865.74|2865.74|0
1626270600000|2021-07-14 13:50:00|2869.78|2869.78|2862.72|2862.72|2869.8|2869.8|2862.22|2862.22|0
1626270900000|2021-07-14 13:55:00|2862.83|2862.83|2861.83|2861.83|2864.77|2864.77|2861.68|2861.68|0
1626271200000|2021-07-14 14:00:00|2861.88|2861.88|2857.24|2857.24|2864.87|2864.87|2856.46|2856.46|0
1626271500000|2021-07-14 14:05:00|2857.13|2857.13|2855.18|2855.18|2858.67|2858.67|2854.47|2854.47|0
1626271800000|2021-07-14 14:10:00|2855.13|2855.13|2857.05|2857.05|2858.28|2858.28|2854.98|2854.98|0
1626272100000|2021-07-14 14:15:00|2857.04|2857.04|2860|2860|2861.74|2861.74|2857.04|2857.04|0
1626272400000|2021-07-14 14:20:00|2860.17|2860.17|2862.62|2862.62|2863.41|2863.41|2858.96|2858.96|0
1626272700000|2021-07-14 14:25:00|2862.74|2862.74|2854.3|2854.3|2865.06|2865.06|2854.19|2854.19|0
1626273000000|2021-07-14 14:30:00|2854.19|2854.19|2847.04|2847.04|2854.74|2854.74|2847.04|2847.04|0
1626273300000|2021-07-14 14:35:00|2847.37|2847.37|2847.77|2847.77|2848.03|2848.03|2845.55|2845.55|0
1626273600000|2021-07-14 14:40:00|2847.82|2847.82|2848.85|2848.85|2849.55|2849.55|2847.09|2847.09|0
1626273900000|2021-07-14 14:45:00|2848.79|2848.79|2851.26|2851.26|2851.26|2851.26|2846.3|2846.3|0
1626274200000|2021-07-14 14:50:00|2851.31|2851.31|2847.2|2847.2|2851.52|2851.52|2847.2|2847.2|0
1626274500000|2021-07-14 14:55:00|2847.14|2847.14|2846.31|2846.31|2847.51|2847.51|2845.33|2845.33|0
1626274800000|2021-07-14 15:00:00|2846.37|2846.37|2843.5|2843.5|2846.71|2846.71|2842.61|2842.61|0
1626275100000|2021-07-14 15:05:00|2843.39|2843.39|2840.66|2840.66|2843.5|2843.5|2840.66|2840.66|0
1626275400000|2021-07-14 15:10:00|2840.65|2840.65|2842.11|2842.11|2842.37|2842.37|2839.65|2839.65|0
1626275700000|2021-07-14 15:15:00|2842.17|2842.17|2842.89|2842.89|2843.53|2843.53|2841.67|2841.67|0
1626276000000|2021-07-14 15:20:00|2842.88|2842.88|2843.08|2843.08|2844.17|2844.17|2842.07|2842.07|0
1626276300000|2021-07-14 15:25:00|2843.13|2843.13|2843.22|2843.22|2844.09|2844.09|2840.57|2840.57|0
1626333300000|2021-07-15 07:15:00|2840.55|2840.55|2838.08|2838.08|2840.55|2840.55|2836.78|2836.78|0
1626333600000|2021-07-15 07:20:00|2838.25|2838.25|2836.44|2836.44|2841.55|2841.55|2836.18|2836.18|0
1626333900000|2021-07-15 07:25:00|2836.61|2836.61|2831.51|2831.51|2837.88|2837.88|2827.52|2827.52|0
1626334200000|2021-07-15 07:30:00|2831.18|2831.18|2832.61|2832.61|2833.14|2833.14|2828.06|2828.06|0
1626334500000|2021-07-15 07:35:00|2832.94|2832.94|2839.81|2839.81|2840.94|2840.94|2832.94|2832.94|0
1626334800000|2021-07-15 07:40:00|2840.04|2840.04|2840.23|2840.23|2840.67|2840.67|2836.76|2836.76|0
1626335100000|2021-07-15 07:45:00|2840.22|2840.22|2838.52|2838.52|2842.4|2842.4|2837.28|2837.28|0
1626335400000|2021-07-15 07:50:00|2838.35|2838.35|2834.7|2834.7|2839.27|2839.27|2833.18|2833.18|0
1626335700000|2021-07-15 07:55:00|2834.53|2834.53|2830.93|2830.93|2834.53|2834.53|2830.85|2830.85|0
1626336000000|2021-07-15 08:00:00|2830.76|2830.76|2830.52|2830.52|2830.93|2830.93|2825.9|2825.9|0
1626336300000|2021-07-15 08:05:00|2830.19|2830.19|2830.95|2830.95|2833.52|2833.52|2829.05|2829.05|0
1626336600000|2021-07-15 08:10:00|2830.53|2830.53|2835.02|2835.02|2836.14|2836.14|2828.95|2828.95|0
1626336900000|2021-07-15 08:15:00|2835.08|2835.08|2840.29|2840.29|2840.29|2840.29|2834.27|2834.27|0
1626337200000|2021-07-15 08:20:00|2840.35|2840.35|2849.15|2849.15|2849.6|2849.6|2840.35|2840.35|0
1626337500000|2021-07-15 08:25:00|2849.32|2849.32|2847.98|2847.98|2851.09|2851.09|2847.92|2847.92|0
1626337800000|2021-07-15 08:30:00|2848.14|2848.14|2844.22|2844.22|2848.16|2848.16|2843.76|2843.76|0
1626338100000|2021-07-15 08:35:00|2844.32|2844.32|2844.98|2844.98|2847.21|2847.21|2844.32|2844.32|0
1626338400000|2021-07-15 08:40:00|2844.94|2844.94|2846.18|2846.18|2846.75|2846.75|2843.83|2843.83|0
1626338700000|2021-07-15 08:45:00|2846.13|2846.13|2839.11|2839.11|2846.13|2846.13|2839.11|2839.11|0
1626339000000|2021-07-15 08:50:00|2839.07|2839.07|2835.81|2835.81|2839.07|2839.07|2834.95|2834.95|0
1626339300000|2021-07-15 08:55:00|2835.86|2835.86|2836.97|2836.97|2837.81|2837.81|2835.32|2835.32|0
1626339600000|2021-07-15 09:00:00|2837.14|2837.14|2834.37|2834.37|2837.3|2837.3|2834.37|2834.37|0
1626339900000|2021-07-15 09:05:00|2834.46|2834.46|2830.37|2830.37|2834.46|2834.46|2830.37|2830.37|0
1626340200000|2021-07-15 09:10:00|2830.34|2830.34|2831.55|2831.55|2831.75|2831.75|2828.76|2828.76|0
1626340500000|2021-07-15 09:15:00|2831.49|2831.49|2831.35|2831.35|2831.81|2831.81|2828.83|2828.83|0
1626340800000|2021-07-15 09:20:00|2831.39|2831.39|2831.49|2831.49|2832.69|2832.69|2830.29|2830.29|0
1626341100000|2021-07-15 09:25:00|2831.55|2831.55|2833.33|2833.33|2833.82|2833.82|2831.55|2831.55|0
1626341400000|2021-07-15 09:30:00|2833.67|2833.67|2832.38|2832.38|2833.68|2833.68|2831.56|2831.56|0
1626341700000|2021-07-15 09:35:00|2832.39|2832.39|2828.23|2828.23|2832.39|2832.39|2827.91|2827.91|0
1626342000000|2021-07-15 09:40:00|2828.22|2828.22|2828.09|2828.09|2828.46|2828.46|2825.88|2825.88|0
1626342300000|2021-07-15 09:45:00|2827.76|2827.76|2828.28|2828.28|2828.72|2828.72|2826.24|2826.24|0
1626342600000|2021-07-15 09:50:00|2828.26|2828.26|2825.87|2825.87|2828.26|2828.26|2825.56|2825.56|0
1626342900000|2021-07-15 09:55:00|2825.85|2825.85|2824.78|2824.78|2826.54|2826.54|2824.64|2824.64|0
1626343200000|2021-07-15 10:00:00|2823.95|2823.95|2825.16|2825.16|2829.74|2829.74|2823.95|2823.95|0
1626343500000|2021-07-15 10:05:00|2825.21|2825.21|2831.36|2831.36|2831.36|2831.36|2822.6|2822.6|0
1626343800000|2021-07-15 10:10:00|2831.38|2831.38|2825.15|2825.15|2833.18|2833.18|2825.07|2825.07|0
1626344100000|2021-07-15 10:15:00|2825.07|2825.07|2825.75|2825.75|2825.75|2825.75|2820.1|2820.1|0
1626344400000|2021-07-15 10:20:00|2825.81|2825.81|2828.23|2828.23|2828.24|2828.24|2822.94|2822.94|0
1626344700000|2021-07-15 10:25:00|2828.39|2828.39|2816.71|2816.71|2828.39|2828.39|2816.71|2816.71|0
1626345000000|2021-07-15 10:30:00|2816.88|2816.88|2814.39|2814.39|2817.32|2817.32|2812.42|2812.42|0
1626345300000|2021-07-15 10:35:00|2814.38|2814.38|2818.27|2818.27|2819.35|2819.35|2814.38|2814.38|0
1626345600000|2021-07-15 10:40:00|2818.28|2818.28|2819.01|2819.01|2819.22|2819.22|2815.25|2815.25|0
1626345900000|2021-07-15 10:45:00|2819.03|2819.03|2821.31|2821.31|2823.61|2823.61|2819.03|2819.03|0
1626346200000|2021-07-15 10:50:00|2821.97|2821.97|2822.92|2822.92|2823.88|2823.88|2821.69|2821.69|0
1626346500000|2021-07-15 10:55:00|2822.84|2822.84|2821.36|2821.36|2823.4|2823.4|2820.33|2820.33|0
1626346800000|2021-07-15 11:00:00|2821.34|2821.34|2823.36|2823.36|2824.84|2824.84|2820.79|2820.79|0
1626347100000|2021-07-15 11:05:00|2824.19|2824.19|2827.37|2827.37|2827.37|2827.37|2822.94|2822.94|0
1626347400000|2021-07-15 11:10:00|2827.38|2827.38|2826.21|2826.21|2828.56|2828.56|2825.2|2825.2|0
1626347700000|2021-07-15 11:15:00|2826.04|2826.04|2824.41|2824.41|2826.9|2826.9|2823.82|2823.82|0
1626348000000|2021-07-15 11:20:00|2824.08|2824.08|2819.82|2819.82|2824.42|2824.42|2819.82|2819.82|0
1626348300000|2021-07-15 11:25:00|2820.27|2820.27|2821.61|2821.61|2822.52|2822.52|2818.16|2818.16|0
1626348600000|2021-07-15 11:30:00|2821.66|2821.66|2825.54|2825.54|2825.54|2825.54|2821.33|2821.33|0
1626348900000|2021-07-15 11:35:00|2825.6|2825.6|2823.22|2823.22|2826.49|2826.49|2822.66|2822.66|0
1626349200000|2021-07-15 11:40:00|2823.05|2823.05|2822.7|2822.7|2824.27|2824.27|2822.7|2822.7|0
1626349500000|2021-07-15 11:45:00|2822.79|2822.79|2829.05|2829.05|2829.05|2829.05|2822.76|2822.76|0
1626349800000|2021-07-15 11:50:00|2829.16|2829.16|2826.26|2826.26|2831.43|2831.43|2825.87|2825.87|0
1626350100000|2021-07-15 11:55:00|2826.32|2826.32|2823.59|2823.59|2826.49|2826.49|2823.12|2823.12|0
1626350400000|2021-07-15 12:00:00|2823.41|2823.41|2823.19|2823.19|2824.69|2824.69|2822.8|2822.8|0
1626350700000|2021-07-15 12:05:00|2823.52|2823.52|2821.76|2821.76|2824.34|2824.34|2821.6|2821.6|0
1626351000000|2021-07-15 12:10:00|2821.82|2821.82|2824.34|2824.34|2825.32|2825.32|2821.36|2821.36|0
1626351300000|2021-07-15 12:15:00|2824.51|2824.51|2827.6|2827.6|2829.62|2829.62|2824.38|2824.38|0
1626351600000|2021-07-15 12:20:00|2827.38|2827.38|2827.9|2827.9|2828.7|2828.7|2827.2|2827.2|0
1626351900000|2021-07-15 12:25:00|2828.01|2828.01|2825.37|2825.37|2828.09|2828.09|2824.99|2824.99|0
1626352200000|2021-07-15 12:30:00|2825.2|2825.2|2827.09|2827.09|2828.35|2828.35|2824.78|2824.78|0
1626352500000|2021-07-15 12:35:00|2827.08|2827.08|2823.78|2823.78|2827.49|2827.49|2823.78|2823.78|0
1626352800000|2021-07-15 12:40:00|2823.82|2823.82|2824.02|2824.02|2826.56|2826.56|2823.82|2823.82|0
1626353100000|2021-07-15 12:45:00|2823.91|2823.91|2820.14|2820.14|2823.91|2823.91|2819.99|2819.99|0
1626353400000|2021-07-15 12:50:00|2820.13|2820.13|2819.67|2819.67|2821.2|2821.2|2818.73|2818.73|0
1626353700000|2021-07-15 12:55:00|2819.62|2819.62|2817.73|2817.73|2819.7|2819.7|2817.28|2817.28|0
1626354000000|2021-07-15 13:00:00|2817.06|2817.06|2814.21|2814.21|2818.25|2818.25|2814.21|2814.21|0
1626354300000|2021-07-15 13:05:00|2814.04|2814.04|2813.65|2813.65|2818.85|2818.85|2813.65|2813.65|0
1626354600000|2021-07-15 13:10:00|2813.63|2813.63|2813.55|2813.55|2814.99|2814.99|2813.18|2813.18|0
1626354900000|2021-07-15 13:15:00|2812.88|2812.88|2813.31|2813.31|2814.21|2814.21|2811.83|2811.83|0
1626355200000|2021-07-15 13:20:00|2813.37|2813.37|2812.67|2812.67|2816.25|2816.25|2812.67|2812.67|0
1626355500000|2021-07-15 13:25:00|2812.83|2812.83|2810.14|2810.14|2813.47|2813.47|2808.82|2808.82|0
1626355800000|2021-07-15 13:30:00|2810.26|2810.26|2816.33|2816.33|2823.59|2823.59|2808.81|2808.81|0
1626356100000|2021-07-15 13:35:00|2816|2816|2823|2823|2823.64|2823.64|2816|2816|0
1626356400000|2021-07-15 13:40:00|2822.95|2822.95|2819.69|2819.69|2823.12|2823.12|2817.6|2817.6|0
1626356700000|2021-07-15 13:45:00|2819.19|2819.19|2815.87|2815.87|2825.3|2825.3|2815.87|2815.87|0
1626357000000|2021-07-15 13:50:00|2816.03|2816.03|2814.56|2814.56|2819.15|2819.15|2814.25|2814.25|0
1626357300000|2021-07-15 13:55:00|2814.67|2814.67|2819.83|2819.83|2822.01|2822.01|2814.57|2814.57|0
1626357600000|2021-07-15 14:00:00|2819.89|2819.89|2823.94|2823.94|2824.13|2824.13|2819.48|2819.48|0
1626357900000|2021-07-15 14:05:00|2823.96|2823.96|2820.8|2820.8|2825.1|2825.1|2820.68|2820.68|0
1626358200000|2021-07-15 14:10:00|2820.3|2820.3|2820.96|2820.96|2822.59|2822.59|2817.37|2817.37|0
1626358500000|2021-07-15 14:15:00|2821.01|2821.01|2817.92|2817.92|2821.01|2821.01|2817.75|2817.75|0
1626358800000|2021-07-15 14:20:00|2818.03|2818.03|2821.79|2821.79|2821.91|2821.91|2815.73|2815.73|0
1626359100000|2021-07-15 14:25:00|2821.7|2821.7|2825.44|2825.44|2826.63|2826.63|2820.21|2820.21|0
1626359400000|2021-07-15 14:30:00|2825.47|2825.47|2825.39|2825.39|2826.08|2826.08|2824.06|2824.06|0
1626359700000|2021-07-15 14:35:00|2825.55|2825.55|2826.96|2826.96|2828.52|2828.52|2824.53|2824.53|0
1626360000000|2021-07-15 14:40:00|2826.79|2826.79|2824.01|2824.01|2827.72|2827.72|2823.4|2823.4|0
1626360300000|2021-07-15 14:45:00|2824.34|2824.34|2831.65|2831.65|2831.65|2831.65|2823.95|2823.95|0
1626360600000|2021-07-15 14:50:00|2831.82|2831.82|2832.51|2832.51|2835.11|2835.11|2830.11|2830.11|0
1626360900000|2021-07-15 14:55:00|2832.84|2832.84|2831.83|2831.83|2832.85|2832.85|2828.53|2828.53|0
1626361200000|2021-07-15 15:00:00|2831.64|2831.64|2824.99|2824.99|2832.19|2832.19|2824.08|2824.08|0
1626361500000|2021-07-15 15:05:00|2825|2825|2824.5|2824.5|2827.99|2827.99|2823.86|2823.86|0
1626361800000|2021-07-15 15:10:00|2824.33|2824.33|2823.71|2823.71|2825.5|2825.5|2821.47|2821.47|0
1626362100000|2021-07-15 15:15:00|2823.77|2823.77|2821.87|2821.87|2823.83|2823.83|2819.02|2819.02|0
1626362400000|2021-07-15 15:20:00|2821.98|2821.98|2821.3|2821.3|2823.36|2823.36|2820.51|2820.51|0
1626362700000|2021-07-15 15:25:00|2821.19|2821.19|2822.48|2822.48|2823.15|2823.15|2817.01|2817.01|0
1626419700000|2021-07-16 07:15:00|2826.64|2826.64|2818.57|2818.57|2826.95|2826.95|2818.57|2818.57|0
1626420000000|2021-07-16 07:20:00|2818.23|2818.23|2816.96|2816.96|2821.78|2821.78|2816.96|2816.96|0
1626420300000|2021-07-16 07:25:00|2816.62|2816.62|2816.61|2816.61|2821.6|2821.6|2816.04|2816.04|0
1626420600000|2021-07-16 07:30:00|2816.58|2816.58|2825.25|2825.25|2826.23|2826.23|2816.26|2816.26|0
1626420900000|2021-07-16 07:35:00|2825.43|2825.43|2826.47|2826.47|2826.47|2826.47|2821.88|2821.88|0
1626421200000|2021-07-16 07:40:00|2827.34|2827.34|2823.81|2823.81|2827.92|2827.92|2823.52|2823.52|0
1626421500000|2021-07-16 07:45:00|2824.14|2824.14|2820.28|2820.28|2826.89|2826.89|2819.55|2819.55|0
1626421800000|2021-07-16 07:50:00|2820.3|2820.3|2823.04|2823.04|2824.96|2824.96|2820.14|2820.14|0
1626422100000|2021-07-16 07:55:00|2823.37|2823.37|2821.02|2821.02|2825.66|2825.66|2820.17|2820.17|0
1626422400000|2021-07-16 08:00:00|2821.35|2821.35|2818.77|2818.77|2824.47|2824.47|2818.77|2818.77|0
1626422700000|2021-07-16 08:05:00|2818.89|2818.89|2818.39|2818.39|2821.36|2821.36|2816.2|2816.2|0
1626423000000|2021-07-16 08:10:00|2819.39|2819.39|2820.66|2820.66|2823.95|2823.95|2819.39|2819.39|0
1626423300000|2021-07-16 08:15:00|2820.54|2820.54|2820.74|2820.74|2823.89|2823.89|2820.39|2820.39|0
1626423600000|2021-07-16 08:20:00|2821.07|2821.07|2821.34|2821.34|2821.36|2821.36|2819.11|2819.11|0
1626423900000|2021-07-16 08:25:00|2821.46|2821.46|2825.46|2825.46|2827.03|2827.03|2821.46|2821.46|0
1626424200000|2021-07-16 08:30:00|2825.43|2825.43|2827.5|2827.5|2827.92|2827.92|2824.82|2824.82|0
1626424500000|2021-07-16 08:35:00|2827.66|2827.66|2825.46|2825.46|2830.52|2830.52|2825.46|2825.46|0
1626424800000|2021-07-16 08:40:00|2824.79|2824.79|2826.66|2826.66|2828.99|2828.99|2824.74|2824.74|0
1626425100000|2021-07-16 08:45:00|2826.6|2826.6|2825.94|2825.94|2827.45|2827.45|2825.74|2825.74|0
1626425400000|2021-07-16 08:50:00|2825.95|2825.95|2829.01|2829.01|2829.22|2829.22|2825.68|2825.68|0
1626425700000|2021-07-16 08:55:00|2829.13|2829.13|2830.54|2830.54|2831.42|2831.42|2829.04|2829.04|0
1626426000000|2021-07-16 09:00:00|2830.25|2830.25|2825.93|2825.93|2830.27|2830.27|2823.95|2823.95|0
1626426300000|2021-07-16 09:05:00|2825.94|2825.94|2827.59|2827.59|2828.62|2828.62|2825.53|2825.53|0
1626426600000|2021-07-16 09:10:00|2827.57|2827.57|2827.64|2827.64|2827.66|2827.66|2827.57|2827.57|0
1626426900000|2021-07-16 09:15:00|2827.55|2827.55|2819.24|2819.24|2829.37|2829.37|2819.24|2819.24|0
1626427200000|2021-07-16 09:20:00|2819.07|2819.07|2821.89|2821.89|2822.33|2822.33|2818.56|2818.56|0
1626427500000|2021-07-16 09:25:00|2821.93|2821.93|2819.61|2819.61|2822.01|2822.01|2819.02|2819.02|0
1626427800000|2021-07-16 09:30:00|2819.6|2819.6|2819.68|2819.68|2821.53|2821.53|2818.35|2818.35|0
1626428100000|2021-07-16 09:35:00|2819.77|2819.77|2824.29|2824.29|2824.29|2824.29|2819.77|2819.77|0
1626428400000|2021-07-16 09:40:00|2824.34|2824.34|2822.46|2822.46|2825.4|2825.4|2822.46|2822.46|0
1626428700000|2021-07-16 09:45:00|2822.35|2822.35|2818.07|2818.07|2822.35|2822.35|2817.79|2817.79|0
1626429000000|2021-07-16 09:50:00|2818.73|2818.73|2817.7|2817.7|2819.67|2819.67|2817.7|2817.7|0
1626429300000|2021-07-16 09:55:00|2817.37|2817.37|2816.32|2816.32|2817.5|2817.5|2815.56|2815.56|0
1626429600000|2021-07-16 10:00:00|2816.49|2816.49|2816.67|2816.67|2818.12|2818.12|2814.34|2814.34|0
1626429900000|2021-07-16 10:05:00|2816.68|2816.68|2809|2809|2817.2|2817.2|2809|2809|0
1626430200000|2021-07-16 10:10:00|2809.11|2809.11|2809.69|2809.69|2809.92|2809.92|2806.47|2806.47|0
1626430500000|2021-07-16 10:15:00|2809.52|2809.52|2806.62|2806.62|2810.42|2810.42|2805.92|2805.92|0
1626430800000|2021-07-16 10:20:00|2806.64|2806.64|2802.12|2802.12|2806.65|2806.65|2802.04|2802.04|0
1626431100000|2021-07-16 10:25:00|2802.1|2802.1|2804.87|2804.87|2806.21|2806.21|2800.95|2800.95|0
1626431400000|2021-07-16 10:30:00|2804.82|2804.82|2805.92|2805.92|2806.12|2806.12|2802.91|2802.91|0
1626431700000|2021-07-16 10:35:00|2805.85|2805.85|2800.01|2800.01|2805.85|2805.85|2800.01|2800.01|0
1626432000000|2021-07-16 10:40:00|2799.96|2799.96|2804.18|2804.18|2804.76|2804.76|2799.89|2799.89|0
1626432300000|2021-07-16 10:45:00|2804.12|2804.12|2805.18|2805.18|2805.96|2805.96|2804.12|2804.12|0
1626432600000|2021-07-16 10:50:00|2804.63|2804.63|2804.57|2804.57|2806.2|2806.2|2804.1|2804.1|0
1626432900000|2021-07-16 10:55:00|2804.29|2804.29|2803.1|2803.1|2804.29|2804.29|2802.42|2802.42|0
1626433200000|2021-07-16 11:00:00|2803.26|2803.26|2799.67|2799.67|2803.62|2803.62|2799.67|2799.67|0
1626433500000|2021-07-16 11:05:00|2800.5|2800.5|2802.66|2802.66|2804.03|2804.03|2800.5|2800.5|0
1626433800000|2021-07-16 11:10:00|2802.63|2802.63|2802|2802|2804.12|2804.12|2802|2802|0
1626434100000|2021-07-16 11:15:00|2801.89|2801.89|2805.34|2805.34|2807.66|2807.66|2801.12|2801.12|0
1626434400000|2021-07-16 11:20:00|2805.28|2805.28|2805.31|2805.31|2805.44|2805.44|2803.38|2803.38|0
1626434700000|2021-07-16 11:25:00|2805.35|2805.35|2804.22|2804.22|2805.69|2805.69|2803.85|2803.85|0
1626435000000|2021-07-16 11:30:00|2803.79|2803.79|2801.47|2801.47|2804.02|2804.02|2801.13|2801.13|0
1626435300000|2021-07-16 11:35:00|2801.3|2801.3|2799.88|2799.88|2802.34|2802.34|2799.33|2799.33|0
1626435600000|2021-07-16 11:40:00|2799.71|2799.71|2802.08|2802.08|2802.81|2802.81|2799.25|2799.25|0
1626435900000|2021-07-16 11:45:00|2801.96|2801.96|2802.45|2802.45|2802.45|2802.45|2800.55|2800.55|0
1626436200000|2021-07-16 11:50:00|2802.47|2802.47|2803.17|2803.17|2805.33|2805.33|2802.47|2802.47|0
1626436500000|2021-07-16 11:55:00|2803.33|2803.33|2802.97|2802.97|2803.33|2803.33|2801.47|2801.47|0
1626436800000|2021-07-16 12:00:00|2803.47|2803.47|2806.89|2806.89|2806.89|2806.89|2803.47|2803.47|0
1626437100000|2021-07-16 12:05:00|2806.39|2806.39|2804.55|2804.55|2806.46|2806.46|2803.76|2803.76|0
1626437400000|2021-07-16 12:10:00|2804.51|2804.51|2803.46|2803.46|2805.22|2805.22|2802.74|2802.74|0
1626437700000|2021-07-16 12:15:00|2803.51|2803.51|2800.66|2800.66|2803.51|2803.51|2800.03|2800.03|0
1626438000000|2021-07-16 12:20:00|2800.48|2800.48|2797.6|2797.6|2800.59|2800.59|2796.94|2796.94|0
1626438300000|2021-07-16 12:25:00|2797.66|2797.66|2797.34|2797.34|2798.45|2798.45|2797.26|2797.26|0
1626438600000|2021-07-16 12:30:00|2797.5|2797.5|2796.3|2796.3|2799.67|2799.67|2794.45|2794.45|0
1626438900000|2021-07-16 12:35:00|2796.24|2796.24|2797.15|2797.15|2798.75|2798.75|2796.07|2796.07|0
1626439200000|2021-07-16 12:40:00|2797.27|2797.27|2798.51|2798.51|2799.63|2799.63|2796.96|2796.96|0
1626439500000|2021-07-16 12:45:00|2798.22|2798.22|2796.13|2796.13|2798.83|2798.83|2796.08|2796.08|0
1626439800000|2021-07-16 12:50:00|2796.08|2796.08|2807.53|2807.53|2807.82|2807.82|2796.08|2796.08|0
1626440100000|2021-07-16 12:55:00|2807.52|2807.52|2803.33|2803.33|2807.99|2807.99|2803.3|2803.3|0
1626440400000|2021-07-16 13:00:00|2803.61|2803.61|2799.83|2799.83|2807.21|2807.21|2799.83|2799.83|0
1626440700000|2021-07-16 13:05:00|2799.79|2799.79|2797.64|2797.64|2800.53|2800.53|2797.56|2797.56|0
1626441000000|2021-07-16 13:10:00|2797.53|2797.53|2799.1|2799.1|2799.1|2799.1|2795.33|2795.33|0
1626441300000|2021-07-16 13:15:00|2799.13|2799.13|2800.07|2800.07|2800.4|2800.4|2798.98|2798.98|0
1626441600000|2021-07-16 13:20:00|2799.96|2799.96|2800.18|2800.18|2801.58|2801.58|2799.32|2799.32|0
1626441900000|2021-07-16 13:25:00|2800.19|2800.19|2800.06|2800.06|2802.26|2802.26|2799.37|2799.37|0
1626442200000|2021-07-16 13:30:00|2799.84|2799.84|2793.01|2793.01|2803.06|2803.06|2792.48|2792.48|0
1626442500000|2021-07-16 13:35:00|2792.84|2792.84|2793.44|2793.44|2796.07|2796.07|2790.81|2790.81|0
1626442800000|2021-07-16 13:40:00|2793.27|2793.27|2790.65|2790.65|2793.36|2793.36|2789.6|2789.6|0
1626443100000|2021-07-16 13:45:00|2790.66|2790.66|2788.41|2788.41|2792.56|2792.56|2786.75|2786.75|0
1626443400000|2021-07-16 13:50:00|2788.45|2788.45|2786.33|2786.33|2789.76|2789.76|2784.68|2784.68|0
1626443700000|2021-07-16 13:55:00|2786.55|2786.55|2786.83|2786.83|2787.44|2787.44|2781.94|2781.94|0
1626444000000|2021-07-16 14:00:00|2786.72|2786.72|2778.66|2778.66|2787.55|2787.55|2778.05|2778.05|0
1626444300000|2021-07-16 14:05:00|2778.82|2778.82|2777.54|2777.54|2779.38|2779.38|2776.09|2776.09|0
1626444600000|2021-07-16 14:10:00|2777.37|2777.37|2775.54|2775.54|2780.41|2780.41|2775.04|2775.04|0
1626444900000|2021-07-16 14:15:00|2775.76|2775.76|2774.28|2774.28|2775.76|2775.76|2771.38|2771.38|0
1626445200000|2021-07-16 14:20:00|2774.33|2774.33|2770.34|2770.34|2774.47|2774.47|2770.34|2770.34|0
1626445500000|2021-07-16 14:25:00|2770.18|2770.18|2770.5|2770.5|2773.76|2773.76|2767.73|2767.73|0
1626445800000|2021-07-16 14:30:00|2770.34|2770.34|2773.91|2773.91|2774.36|2774.36|2770.05|2770.05|0
1626446100000|2021-07-16 14:35:00|2774.24|2774.24|2771.11|2771.11|2774.24|2774.24|2768.07|2768.07|0
1626446400000|2021-07-16 14:40:00|2771.07|2771.07|2767.14|2767.14|2771.07|2771.07|2766.75|2766.75|0
1626446700000|2021-07-16 14:45:00|2767.15|2767.15|2770.57|2770.57|2771.99|2771.99|2767.09|2767.09|0
1626447000000|2021-07-16 14:50:00|2771.07|2771.07|2775.12|2775.12|2775.18|2775.18|2769.37|2769.37|0
1626447300000|2021-07-16 14:55:00|2775.29|2775.29|2780.58|2780.58|2780.59|2780.59|2774.5|2774.5|0
1626447600000|2021-07-16 15:00:00|2780.41|2780.41|2777.27|2777.27|2781.51|2781.51|2777.27|2777.27|0
1626447900000|2021-07-16 15:05:00|2777.44|2777.44|2780.37|2780.37|2782.07|2782.07|2777.44|2777.44|0
1626448200000|2021-07-16 15:10:00|2780.33|2780.33|2784.81|2784.81|2784.81|2784.81|2779.26|2779.26|0
1626448500000|2021-07-16 15:15:00|2784.7|2784.7|2784.58|2784.58|2785.62|2785.62|2780.46|2780.46|0
1626448800000|2021-07-16 15:20:00|2784.57|2784.57|2784.19|2784.19|2787.07|2787.07|2783.64|2783.64|0
1626449100000|2021-07-16 15:25:00|2783.96|2783.96|2781.7|2781.7|2784.39|2784.39|2777.96|2777.96|0
1626678900000|2021-07-19 07:15:00|2740.99|2740.99|2751.23|2751.23|2753.47|2753.47|2740.13|2740.13|0
1626679200000|2021-07-19 07:20:00|2751.4|2751.4|2750.46|2750.46|2755.33|2755.33|2748.26|2748.26|0
1626679500000|2021-07-19 07:25:00|2750.5|2750.5|2748.65|2748.65|2750.5|2750.5|2743.43|2743.43|0
1626679800000|2021-07-19 07:30:00|2748.89|2748.89|2745.38|2745.38|2749.02|2749.02|2745.04|2745.04|0
1626680100000|2021-07-19 07:35:00|2745.5|2745.5|2741.01|2741.01|2745.65|2745.65|2739.81|2739.81|0
1626680400000|2021-07-19 07:40:00|2740.68|2740.68|2741.99|2741.99|2742.83|2742.83|2736.21|2736.21|0
1626680700000|2021-07-19 07:45:00|2742.1|2742.1|2741.3|2741.3|2742.1|2742.1|2738.51|2738.51|0
1626681000000|2021-07-19 07:50:00|2741.38|2741.38|2739.74|2739.74|2741.43|2741.43|2736.44|2736.44|0
1626681300000|2021-07-19 07:55:00|2739.58|2739.58|2740.76|2740.76|2745.23|2745.23|2739.58|2739.58|0
1626681600000|2021-07-19 08:00:00|2741.15|2741.15|2746.03|2746.03|2746.93|2746.93|2741.15|2741.15|0
1626681900000|2021-07-19 08:05:00|2746.2|2746.2|2742.27|2742.27|2747.3|2747.3|2742.14|2742.14|0
1626682200000|2021-07-19 08:10:00|2742.44|2742.44|2748.78|2748.78|2748.78|2748.78|2741.72|2741.72|0
1626682500000|2021-07-19 08:15:00|2748.73|2748.73|2743.12|2743.12|2749.73|2749.73|2743.12|2743.12|0
1626682800000|2021-07-19 08:20:00|2742.84|2742.84|2740.47|2740.47|2743.15|2743.15|2740.41|2740.41|0
1626683100000|2021-07-19 08:25:00|2740.35|2740.35|2732.84|2732.84|2740.35|2740.35|2732.84|2732.84|0
1626683400000|2021-07-19 08:30:00|2733.01|2733.01|2728|2728|2733.85|2733.85|2727.95|2727.95|0
1626683700000|2021-07-19 08:35:00|2728.06|2728.06|2714.73|2714.73|2728.06|2728.06|2714.33|2714.33|0
1626684000000|2021-07-19 08:40:00|2714.79|2714.79|2715.05|2715.05|2717.07|2717.07|2713.4|2713.4|0
1626684300000|2021-07-19 08:45:00|2714.88|2714.88|2713.45|2713.45|2715.05|2715.05|2711.06|2711.06|0
1626684600000|2021-07-19 08:50:00|2713.03|2713.03|2711.04|2711.04|2714.38|2714.38|2710.28|2710.28|0
1626684900000|2021-07-19 08:55:00|2711.37|2711.37|2714.38|2714.38|2714.38|2714.38|2710.69|2710.69|0
1626685200000|2021-07-19 09:00:00|2714.33|2714.33|2713.94|2713.94|2714.33|2714.33|2711.27|2711.27|0
1626685500000|2021-07-19 09:05:00|2714|2714|2708.87|2708.87|2716.29|2716.29|2708.87|2708.87|0
1626685800000|2021-07-19 09:10:00|2708.64|2708.64|2705.75|2705.75|2708.98|2708.98|2703.98|2703.98|0
1626686100000|2021-07-19 09:15:00|2705.87|2705.87|2713.12|2713.12|2713.21|2713.21|2705.3|2705.3|0
1626686400000|2021-07-19 09:20:00|2713.11|2713.11|2712.7|2712.7|2714.42|2714.42|2707.4|2707.4|0
1626686700000|2021-07-19 09:25:00|2712.75|2712.75|2711.04|2711.04|2713.26|2713.26|2711.04|2711.04|0
1626687000000|2021-07-19 09:30:00|2710.88|2710.88|2709.55|2709.55|2710.88|2710.88|2707.98|2707.98|0
1626687300000|2021-07-19 09:35:00|2709.66|2709.66|2708.95|2708.95|2710.78|2710.78|2707.96|2707.96|0
1626687600000|2021-07-19 09:40:00|2709|2709|2715.28|2715.28|2716.57|2716.57|2707.17|2707.17|0
1626687900000|2021-07-19 09:45:00|2715.23|2715.23|2710.87|2710.87|2715.94|2715.94|2709.82|2709.82|0
1626688200000|2021-07-19 09:50:00|2710.7|2710.7|2706.97|2706.97|2710.7|2710.7|2706.26|2706.26|0
1626688500000|2021-07-19 09:55:00|2707.14|2707.14|2708.48|2708.48|2709.68|2709.68|2705.22|2705.22|0
1626688800000|2021-07-19 10:00:00|2708.59|2708.59|2705.58|2705.58|2710.77|2710.77|2704.95|2704.95|0
1626689100000|2021-07-19 10:05:00|2705.63|2705.63|2701.31|2701.31|2706.35|2706.35|2699.04|2699.04|0
1626689400000|2021-07-19 10:10:00|2700.82|2700.82|2699|2699|2701.1|2701.1|2698.66|2698.66|0
1626689700000|2021-07-19 10:15:00|2699.55|2699.55|2701.42|2701.42|2701.42|2701.42|2697.24|2697.24|0
1626690000000|2021-07-19 10:20:00|2701.48|2701.48|2701.2|2701.2|2702.53|2702.53|2701.03|2701.03|0
1626690300000|2021-07-19 10:25:00|2701.36|2701.36|2702.3|2702.3|2702.82|2702.82|2700.85|2700.85|0
1626690600000|2021-07-19 10:30:00|2702.24|2702.24|2705.58|2705.58|2705.59|2705.59|2700.94|2700.94|0
1626690900000|2021-07-19 10:35:00|2705.63|2705.63|2701.4|2701.4|2705.76|2705.76|2699.53|2699.53|0
1626691200000|2021-07-19 10:40:00|2701.54|2701.54|2699.51|2699.51|2702.81|2702.81|2699.51|2699.51|0
1626691500000|2021-07-19 10:45:00|2699.68|2699.68|2701.16|2701.16|2702.23|2702.23|2699.13|2699.13|0
1626691800000|2021-07-19 10:50:00|2701.1|2701.1|2702.99|2702.99|2703.44|2703.44|2700.45|2700.45|0
1626692100000|2021-07-19 10:55:00|2703.15|2703.15|2702.8|2702.8|2704.27|2704.27|2702.18|2702.18|0
1626692400000|2021-07-19 11:00:00|2702.85|2702.85|2699.74|2699.74|2705.56|2705.56|2699.63|2699.63|0
1626692700000|2021-07-19 11:05:00|2699.8|2699.8|2700.79|2700.79|2701.51|2701.51|2699.24|2699.24|0
1626693000000|2021-07-19 11:10:00|2700.29|2700.29|2701.27|2701.27|2702.42|2702.42|2700.08|2700.08|0
1626693300000|2021-07-19 11:15:00|2701.1|2701.1|2700.22|2700.22|2703.56|2703.56|2699.26|2699.26|0
1626693600000|2021-07-19 11:20:00|2700.23|2700.23|2697.89|2697.89|2700.26|2700.26|2697.67|2697.67|0
1626693900000|2021-07-19 11:25:00|2697.84|2697.84|2692.88|2692.88|2697.84|2697.84|2692.88|2692.88|0
1626694200000|2021-07-19 11:30:00|2692.84|2692.84|2688.09|2688.09|2692.84|2692.84|2688.09|2688.09|0
1626694500000|2021-07-19 11:35:00|2688.04|2688.04|2687.15|2687.15|2689.45|2689.45|2685.93|2685.93|0
1626694800000|2021-07-19 11:40:00|2686.87|2686.87|2685.88|2685.88|2688.31|2688.31|2685.88|2685.88|0
1626695100000|2021-07-19 11:45:00|2685.49|2685.49|2685.38|2685.38|2686.16|2686.16|2683.63|2683.63|0
1626695400000|2021-07-19 11:50:00|2685.55|2685.55|2689.21|2689.21|2689.44|2689.44|2683.28|2683.28|0
1626695700000|2021-07-19 11:55:00|2689.32|2689.32|2693.45|2693.45|2693.62|2693.62|2688.49|2688.49|0
1626696000000|2021-07-19 12:00:00|2693.56|2693.56|2691.6|2691.6|2697.83|2697.83|2691.6|2691.6|0
1626696300000|2021-07-19 12:05:00|2691.59|2691.59|2687.03|2687.03|2694.79|2694.79|2687.03|2687.03|0
1626696600000|2021-07-19 12:10:00|2686.98|2686.98|2683.5|2683.5|2686.98|2686.98|2683.5|2683.5|0
1626696900000|2021-07-19 12:15:00|2683.45|2683.45|2685.91|2685.91|2686.08|2686.08|2680.52|2680.52|0
1626697200000|2021-07-19 12:20:00|2685.68|2685.68|2686.8|2686.8|2687.96|2687.96|2683.01|2683.01|0
1626697500000|2021-07-19 12:25:00|2686.76|2686.76|2687.39|2687.39|2688.37|2688.37|2685.78|2685.78|0
1626697800000|2021-07-19 12:30:00|2687.23|2687.23|2685.99|2685.99|2688.12|2688.12|2683.6|2683.6|0
1626698100000|2021-07-19 12:35:00|2686.1|2686.1|2685.19|2685.19|2687.6|2687.6|2683.77|2683.77|0
1626698400000|2021-07-19 12:40:00|2685.13|2685.13|2687.08|2687.08|2687.85|2687.85|2684.67|2684.67|0
1626698700000|2021-07-19 12:45:00|2687|2687|2688.14|2688.14|2688.35|2688.35|2685.05|2685.05|0
1626699000000|2021-07-19 12:50:00|2688.2|2688.2|2691.9|2691.9|2693.17|2693.17|2688.2|2688.2|0
1626699300000|2021-07-19 12:55:00|2691.98|2691.98|2687.28|2687.28|2691.98|2691.98|2687.19|2687.19|0
1626699600000|2021-07-19 13:00:00|2687.39|2687.39|2686.62|2686.62|2687.5|2687.5|2685.37|2685.37|0
1626699900000|2021-07-19 13:05:00|2686.57|2686.57|2690.43|2690.43|2691.12|2691.12|2683.12|2683.12|0
1626700200000|2021-07-19 13:10:00|2690.2|2690.2|2688.05|2688.05|2690.89|2690.89|2687.65|2687.65|0
1626700500000|2021-07-19 13:15:00|2687.83|2687.83|2687.67|2687.67|2688.15|2688.15|2685.97|2685.97|0
1626700800000|2021-07-19 13:20:00|2687.73|2687.73|2690.35|2690.35|2690.35|2690.35|2686.77|2686.77|0
1626701100000|2021-07-19 13:25:00|2690.41|2690.41|2690.8|2690.8|2691.27|2691.27|2687.82|2687.82|0
1626701400000|2021-07-19 13:30:00|2690.79|2690.79|2687.16|2687.16|2700.69|2700.69|2684.2|2684.2|0
1626701700000|2021-07-19 13:35:00|2687.1|2687.1|2683.44|2683.44|2687.44|2687.44|2681.22|2681.22|0
1626702000000|2021-07-19 13:40:00|2683.27|2683.27|2683.1|2683.1|2683.98|2683.98|2678.04|2678.04|0
1626702300000|2021-07-19 13:45:00|2683.44|2683.44|2676.81|2676.81|2684.12|2684.12|2676.81|2676.81|0
1626702600000|2021-07-19 13:50:00|2676.65|2676.65|2671.07|2671.07|2676.69|2676.69|2670.8|2670.8|0
1626702900000|2021-07-19 13:55:00|2671.4|2671.4|2671.56|2671.56|2675.61|2675.61|2669.94|2669.94|0
1626703200000|2021-07-19 14:00:00|2671.28|2671.28|2669.36|2669.36|2672.64|2672.64|2667.59|2667.59|0
1626703500000|2021-07-19 14:05:00|2669.32|2669.32|2673.52|2673.52|2677.26|2677.26|2666.67|2666.67|0
1626703800000|2021-07-19 14:10:00|2673.56|2673.56|2669.88|2669.88|2673.97|2673.97|2668.77|2668.77|0
1626704100000|2021-07-19 14:15:00|2669.38|2669.38|2665.58|2665.58|2671.63|2671.63|2665.08|2665.08|0
1626704400000|2021-07-19 14:20:00|2665.5|2665.5|2671.99|2671.99|2672.25|2672.25|2663.18|2663.18|0
1626704700000|2021-07-19 14:25:00|2671.88|2671.88|2673.74|2673.74|2674.61|2674.61|2665.65|2665.65|0
1626705000000|2021-07-19 14:30:00|2673.75|2673.75|2675.46|2675.46|2676.54|2676.54|2671.2|2671.2|0
1626705300000|2021-07-19 14:35:00|2675.51|2675.51|2674.52|2674.52|2675.51|2675.51|2670.09|2670.09|0
1626705600000|2021-07-19 14:40:00|2674.63|2674.63|2684.79|2684.79|2685.98|2685.98|2672.83|2672.83|0
1626705900000|2021-07-19 14:45:00|2684.83|2684.83|2685.44|2685.44|2688.07|2688.07|2683.61|2683.61|0
1626706200000|2021-07-19 14:50:00|2685.43|2685.43|2675.73|2675.73|2685.43|2685.43|2675.73|2675.73|0
1626706500000|2021-07-19 14:55:00|2675.56|2675.56|2673.78|2673.78|2675.71|2675.71|2673.33|2673.33|0
1626706800000|2021-07-19 15:00:00|2673.76|2673.76|2677.56|2677.56|2679.92|2679.92|2672.24|2672.24|0
1626707100000|2021-07-19 15:05:00|2677.33|2677.33|2676.48|2676.48|2677.56|2677.56|2671.62|2671.62|0
1626707400000|2021-07-19 15:10:00|2676.43|2676.43|2679.54|2679.54|2680.25|2680.25|2672.53|2672.53|0
1626707700000|2021-07-19 15:15:00|2679.65|2679.65|2682.04|2682.04|2683.48|2683.48|2679.65|2679.65|0
1626708000000|2021-07-19 15:20:00|2682.08|2682.08|2679.09|2679.09|2682.89|2682.89|2677.04|2677.04|0
1626708300000|2021-07-19 15:25:00|2679.03|2679.03|2678.15|2678.15|2679.12|2679.12|2675.96|2675.96|0
1626765300000|2021-07-20 07:15:00|2709.31|2709.31|2712.58|2712.58|2715.89|2715.89|2709.14|2709.14|0
1626765600000|2021-07-20 07:20:00|2712.91|2712.91|2710.27|2710.27|2716.59|2716.59|2710.19|2710.19|0
1626765900000|2021-07-20 07:25:00|2709.82|2709.82|2710.65|2710.65|2710.88|2710.88|2703.27|2703.27|0
1626766200000|2021-07-20 07:30:00|2710.54|2710.54|2707.89|2707.89|2712.84|2712.84|2707.4|2707.4|0
1626766500000|2021-07-20 07:35:00|2708.05|2708.05|2709.92|2709.92|2711.57|2711.57|2707.94|2707.94|0
1626766800000|2021-07-20 07:40:00|2710.21|2710.21|2707.81|2707.81|2711.37|2711.37|2705.99|2705.99|0
1626767100000|2021-07-20 07:45:00|2707.73|2707.73|2706.1|2706.1|2708.5|2708.5|2705.04|2705.04|0
1626767400000|2021-07-20 07:50:00|2706.16|2706.16|2703.66|2703.66|2709.4|2709.4|2703.5|2703.5|0
1626767700000|2021-07-20 07:55:00|2703.55|2703.55|2702.06|2702.06|2704.85|2704.85|2702.02|2702.02|0
1626768000000|2021-07-20 08:00:00|2702.1|2702.1|2705.52|2705.52|2706.1|2706.1|2702.1|2702.1|0
1626768300000|2021-07-20 08:05:00|2705.75|2705.75|2702.73|2702.73|2707.17|2707.17|2702.73|2702.73|0
1626768600000|2021-07-20 08:10:00|2702.76|2702.76|2703.73|2703.73|2704.62|2704.62|2701.3|2701.3|0
1626768900000|2021-07-20 08:15:00|2703.67|2703.67|2709.83|2709.83|2709.83|2709.83|2703.47|2703.47|0
1626769200000|2021-07-20 08:20:00|2710|2710|2706.09|2706.09|2710.28|2710.28|2705.87|2705.87|0
1626769500000|2021-07-20 08:25:00|2706.33|2706.33|2708.23|2708.23|2708.23|2708.23|2705.01|2705.01|0
1626769800000|2021-07-20 08:30:00|2708.27|2708.27|2711.28|2711.28|2712.59|2712.59|2708.27|2708.27|0
1626770100000|2021-07-20 08:35:00|2711.12|2711.12|2711.85|2711.85|2711.94|2711.94|2708.71|2708.71|0
1626770400000|2021-07-20 08:40:00|2711.8|2711.8|2709.44|2709.44|2711.8|2711.8|2708.2|2708.2|0
1626770700000|2021-07-20 08:45:00|2709.4|2709.4|2701.27|2701.27|2709.4|2709.4|2700.93|2700.93|0
1626771000000|2021-07-20 08:50:00|2701.42|2701.42|2700.5|2700.5|2702.23|2702.23|2700.07|2700.07|0
1626771300000|2021-07-20 08:55:00|2700.39|2700.39|2698.77|2698.77|2700.39|2700.39|2697.73|2697.73|0
1626771600000|2021-07-20 09:00:00|2698.83|2698.83|2699.25|2699.25|2704.09|2704.09|2698.54|2698.54|0
1626771900000|2021-07-20 09:05:00|2699.12|2699.12|2700.25|2700.25|2700.32|2700.32|2696.83|2696.83|0
1626772200000|2021-07-20 09:10:00|2700.31|2700.31|2705.02|2705.02|2705.03|2705.03|2699.87|2699.87|0
1626772500000|2021-07-20 09:15:00|2704.97|2704.97|2704.01|2704.01|2704.97|2704.97|2700.92|2700.92|0
1626772800000|2021-07-20 09:20:00|2704.13|2704.13|2696.24|2696.24|2704.26|2704.26|2696.24|2696.24|0
1626773100000|2021-07-20 09:25:00|2696.18|2696.18|2696.26|2696.26|2699.1|2699.1|2696.07|2696.07|0
1626773400000|2021-07-20 09:30:00|2696.18|2696.18|2690.76|2690.76|2696.18|2696.18|2690.76|2690.76|0
1626773700000|2021-07-20 09:35:00|2690.93|2690.93|2688.52|2688.52|2691.1|2691.1|2688.01|2688.01|0
1626774000000|2021-07-20 09:40:00|2688.7|2688.7|2686.17|2686.17|2690.8|2690.8|2686.17|2686.17|0
1626774300000|2021-07-20 09:45:00|2686.33|2686.33|2681.47|2681.47|2686.39|2686.39|2681.47|2681.47|0
1626774600000|2021-07-20 09:50:00|2680.85|2680.85|2679.74|2679.74|2682.27|2682.27|2678.3|2678.3|0
1626774900000|2021-07-20 09:55:00|2679.82|2679.82|2676.19|2676.19|2679.84|2679.84|2676.19|2676.19|0
1626775200000|2021-07-20 10:00:00|2676.3|2676.3|2672.72|2672.72|2676.3|2676.3|2672.64|2672.64|0
1626775500000|2021-07-20 10:05:00|2672.33|2672.33|2678.27|2678.27|2678.31|2678.31|2672.04|2672.04|0
1626775800000|2021-07-20 10:10:00|2678.38|2678.38|2685.69|2685.69|2685.84|2685.84|2678.28|2678.28|0
1626776100000|2021-07-20 10:15:00|2685.89|2685.89|2689.52|2689.52|2689.68|2689.68|2685.77|2685.77|0
1626776400000|2021-07-20 10:20:00|2689.47|2689.47|2684.51|2684.51|2691.13|2691.13|2684.51|2684.51|0
1626776700000|2021-07-20 10:25:00|2684.46|2684.46|2683.74|2683.74|2684.46|2684.46|2681.17|2681.17|0
1626777000000|2021-07-20 10:30:00|2683.82|2683.82|2689.43|2689.43|2689.43|2689.43|2683.82|2683.82|0
1626777300000|2021-07-20 10:35:00|2689.59|2689.59|2687.85|2687.85|2690.03|2690.03|2687.85|2687.85|0
1626777600000|2021-07-20 10:40:00|2687.91|2687.91|2685.42|2685.42|2688.61|2688.61|2685.42|2685.42|0
1626777900000|2021-07-20 10:45:00|2685.36|2685.36|2681.38|2681.38|2686.44|2686.44|2680.44|2680.44|0
1626778200000|2021-07-20 10:50:00|2681.42|2681.42|2680.6|2680.6|2681.52|2681.52|2679.01|2679.01|0
1626778500000|2021-07-20 10:55:00|2680.62|2680.62|2679.4|2679.4|2682.41|2682.41|2679.32|2679.32|0
1626778800000|2021-07-20 11:00:00|2679.38|2679.38|2678.72|2678.72|2679.81|2679.81|2676.29|2676.29|0
1626779100000|2021-07-20 11:05:00|2678.77|2678.77|2675.74|2675.74|2678.81|2678.81|2675.57|2675.57|0
1626779400000|2021-07-20 11:10:00|2675.57|2675.57|2676.01|2676.01|2676.14|2676.14|2673.14|2673.14|0
1626779700000|2021-07-20 11:15:00|2676.05|2676.05|2680.68|2680.68|2682.18|2682.18|2676.05|2676.05|0
1626780000000|2021-07-20 11:20:00|2680.46|2680.46|2683.62|2683.62|2685.09|2685.09|2679.46|2679.46|0
1626780300000|2021-07-20 11:25:00|2683.57|2683.57|2686.48|2686.48|2686.54|2686.54|2682.06|2682.06|0
1626780600000|2021-07-20 11:30:00|2686.31|2686.31|2689.59|2689.59|2691.38|2691.38|2685.98|2685.98|0
1626780900000|2021-07-20 11:35:00|2689.81|2689.81|2692.48|2692.48|2693.13|2693.13|2689.31|2689.31|0
1626781200000|2021-07-20 11:40:00|2692.43|2692.43|2690.55|2690.55|2692.43|2692.43|2688.84|2688.84|0
1626781500000|2021-07-20 11:45:00|2690.51|2690.51|2684.63|2684.63|2690.51|2690.51|2683.09|2683.09|0
1626781800000|2021-07-20 11:50:00|2684.69|2684.69|2683.07|2683.07|2685.35|2685.35|2682.69|2682.69|0
1626782100000|2021-07-20 11:55:00|2683.13|2683.13|2684.1|2684.1|2686.74|2686.74|2682.14|2682.14|0
1626782400000|2021-07-20 12:00:00|2683.77|2683.77|2691|2691|2691.54|2691.54|2683.77|2683.77|0
1626782700000|2021-07-20 12:05:00|2691.03|2691.03|2687.73|2687.73|2691.25|2691.25|2687.56|2687.56|0
1626783000000|2021-07-20 12:10:00|2687.84|2687.84|2684.73|2684.73|2687.84|2687.84|2684.73|2684.73|0
1626783300000|2021-07-20 12:15:00|2683.79|2683.79|2684.01|2684.01|2685.32|2685.32|2682.5|2682.5|0
1626783600000|2021-07-20 12:20:00|2683.87|2683.87|2683.82|2683.82|2685.51|2685.51|2682.68|2682.68|0
1626783900000|2021-07-20 12:25:00|2683.81|2683.81|2680.57|2680.57|2683.81|2683.81|2680.57|2680.57|0
1626784200000|2021-07-20 12:30:00|2680.41|2680.41|2676.36|2676.36|2681.26|2681.26|2676.03|2676.03|0
1626784500000|2021-07-20 12:35:00|2676.2|2676.2|2673.43|2673.43|2676.2|2676.2|2672.55|2672.55|0
1626784800000|2021-07-20 12:40:00|2673.37|2673.37|2670.23|2670.23|2673.37|2673.37|2669.08|2669.08|0
1626785100000|2021-07-20 12:45:00|2670.08|2670.08|2670.58|2670.58|2672.15|2672.15|2669.37|2669.37|0
1626785400000|2021-07-20 12:50:00|2670.54|2670.54|2665.84|2665.84|2670.55|2670.55|2665.84|2665.84|0
1626785700000|2021-07-20 12:55:00|2665.5|2665.5|2666.59|2666.59|2667.78|2667.78|2664.42|2664.42|0
1626786000000|2021-07-20 13:00:00|2666.54|2666.54|2667.17|2667.17|2668.78|2668.78|2666.2|2666.2|0
1626786300000|2021-07-20 13:05:00|2667.05|2667.05|2667.73|2667.73|2667.73|2667.73|2664.46|2664.46|0
1626786600000|2021-07-20 13:10:00|2667.75|2667.75|2659.74|2659.74|2668.14|2668.14|2659.57|2659.57|0
1626786900000|2021-07-20 13:15:00|2659.79|2659.79|2658.94|2658.94|2662.25|2662.25|2658.78|2658.78|0
1626787200000|2021-07-20 13:20:00|2658.78|2658.78|2658.13|2658.13|2659.71|2659.71|2655.94|2655.94|0
1626787500000|2021-07-20 13:25:00|2658.07|2658.07|2654.9|2654.9|2658.6|2658.6|2654.46|2654.46|0
1626787800000|2021-07-20 13:30:00|2654.96|2654.96|2661.23|2661.23|2661.23|2661.23|2649.75|2649.75|0
1626788100000|2021-07-20 13:35:00|2661|2661|2653.5|2653.5|2663.85|2663.85|2653.09|2653.09|0
1626788400000|2021-07-20 13:40:00|2653.39|2653.39|2662.6|2662.6|2663.6|2663.6|2649|2649|0
1626788700000|2021-07-20 13:45:00|2662.59|2662.59|2671.9|2671.9|2672.06|2672.06|2661.01|2661.01|0
1626789000000|2021-07-20 13:50:00|2671.74|2671.74|2675.54|2675.54|2677.45|2677.45|2668.03|2668.03|0
1626789300000|2021-07-20 13:55:00|2675.48|2675.48|2683.23|2683.23|2683.43|2683.43|2675.03|2675.03|0
1626789600000|2021-07-20 14:00:00|2683.35|2683.35|2687.38|2687.38|2687.5|2687.5|2681.54|2681.54|0
1626789900000|2021-07-20 14:05:00|2687.27|2687.27|2684.87|2684.87|2689.63|2689.63|2682.6|2682.6|0
1626790200000|2021-07-20 14:10:00|2684.66|2684.66|2687.55|2687.55|2688.8|2688.8|2681.81|2681.81|0
1626790500000|2021-07-20 14:15:00|2687.5|2687.5|2691.22|2691.22|2692.29|2692.29|2683.45|2683.45|0
1626790800000|2021-07-20 14:20:00|2691.11|2691.11|2693.61|2693.61|2696.28|2696.28|2690.65|2690.65|0
1626791100000|2021-07-20 14:25:00|2693.57|2693.57|2697.65|2697.65|2698.14|2698.14|2693.44|2693.44|0
1626791400000|2021-07-20 14:30:00|2697.93|2697.93|2691.5|2691.5|2699.76|2699.76|2689.57|2689.57|0
1626791700000|2021-07-20 14:35:00|2692|2692|2693.92|2693.92|2693.92|2693.92|2689.32|2689.32|0
1626792000000|2021-07-20 14:40:00|2693.58|2693.58|2697.7|2697.7|2698.53|2698.53|2692.7|2692.7|0
1626792300000|2021-07-20 14:45:00|2697.64|2697.64|2707|2707|2707|2707|2696.39|2696.39|0
1626792600000|2021-07-20 14:50:00|2706.88|2706.88|2711.03|2711.03|2711.03|2711.03|2704.92|2704.92|0
1626792900000|2021-07-20 14:55:00|2711.2|2711.2|2719.04|2719.04|2719.05|2719.05|2710.86|2710.86|0
1626793200000|2021-07-20 15:00:00|2718.99|2718.99|2715.9|2715.9|2718.99|2718.99|2714.05|2714.05|0
1626793500000|2021-07-20 15:05:00|2715.79|2715.79|2716.02|2716.02|2718.89|2718.89|2713.57|2713.57|0
1626793800000|2021-07-20 15:10:00|2715.9|2715.9|2715.45|2715.45|2720.01|2720.01|2714.87|2714.87|0
1626794100000|2021-07-20 15:15:00|2715.29|2715.29|2713.14|2713.14|2715.98|2715.98|2712.52|2712.52|0
1626794400000|2021-07-20 15:20:00|2713.25|2713.25|2710.17|2710.17|2716.1|2716.1|2709.19|2709.19|0
1626794700000|2021-07-20 15:25:00|2710|2710|2705.96|2705.96|2712.54|2712.54|2705.75|2705.75|0
1626851700000|2021-07-21 07:15:00|2713.6|2713.6|2720.62|2720.62|2721.5|2721.5|2710.85|2710.85|0
1626852000000|2021-07-21 07:20:00|2720.79|2720.79|2715.02|2715.02|2722.61|2722.61|2715.02|2715.02|0
1626852300000|2021-07-21 07:25:00|2715.01|2715.01|2720.21|2720.21|2721.35|2721.35|2714.5|2714.5|0
1626852600000|2021-07-21 07:30:00|2720.38|2720.38|2731.81|2731.81|2732.29|2732.29|2720.38|2720.38|0
1626852900000|2021-07-21 07:35:00|2731.68|2731.68|2740.21|2740.21|2740.46|2740.46|2730.29|2730.29|0
1626853200000|2021-07-21 07:40:00|2739.88|2739.88|2744.79|2744.79|2747.77|2747.77|2738.13|2738.13|0
1626853500000|2021-07-21 07:45:00|2744.62|2744.62|2756.3|2756.3|2756.5|2756.5|2744.62|2744.62|0
1626853800000|2021-07-21 07:50:00|2756.19|2756.19|2758.89|2758.89|2760.53|2760.53|2756.19|2756.19|0
1626854100000|2021-07-21 07:55:00|2758.69|2758.69|2760.98|2760.98|2762.7|2762.7|2758.33|2758.33|0
1626854400000|2021-07-21 08:00:00|2760.81|2760.81|2761|2761|2762.51|2762.51|2758.17|2758.17|0
1626854700000|2021-07-21 08:05:00|2761.49|2761.49|2759.39|2759.39|2761.67|2761.67|2756.9|2756.9|0
1626855000000|2021-07-21 08:10:00|2759.61|2759.61|2768.98|2768.98|2769.29|2769.29|2759.61|2759.61|0
1626855300000|2021-07-21 08:15:00|2768.8|2768.8|2765.2|2765.2|2772.59|2772.59|2762.78|2762.78|0
1626855600000|2021-07-21 08:20:00|2764.92|2764.92|2770.95|2770.95|2771.13|2771.13|2764.35|2764.35|0
1626855900000|2021-07-21 08:25:00|2771|2771|2770.72|2770.72|2772.03|2772.03|2767.57|2767.57|0
1626856200000|2021-07-21 08:30:00|2770.78|2770.78|2774.51|2774.51|2778.24|2778.24|2770.29|2770.29|0
1626856500000|2021-07-21 08:35:00|2774.48|2774.48|2773.67|2773.67|2774.86|2774.86|2770.7|2770.7|0
1626856800000|2021-07-21 08:40:00|2773.89|2773.89|2772.11|2772.11|2776.83|2776.83|2771.8|2771.8|0
1626857100000|2021-07-21 08:45:00|2772.4|2772.4|2777|2777|2778.05|2778.05|2771.29|2771.29|0
1626857400000|2021-07-21 08:50:00|2777.05|2777.05|2776.05|2776.05|2778.27|2778.27|2775.72|2775.72|0
1626857700000|2021-07-21 08:55:00|2775.76|2775.76|2771.99|2771.99|2775.87|2775.87|2771.77|2771.77|0
1626858000000|2021-07-21 09:00:00|2772.05|2772.05|2770.44|2770.44|2774.66|2774.66|2766.66|2766.66|0
1626858300000|2021-07-21 09:05:00|2770.77|2770.77|2771.94|2771.94|2773.96|2773.96|2770.27|2770.27|0
1626858600000|2021-07-21 09:10:00|2772.27|2772.27|2769.85|2769.85|2772.69|2772.69|2768.29|2768.29|0
1626858900000|2021-07-21 09:15:00|2769.89|2769.89|2776.54|2776.54|2776.58|2776.58|2769.89|2769.89|0
1626859200000|2021-07-21 09:20:00|2776.65|2776.65|2778.76|2778.76|2778.83|2778.83|2776.34|2776.34|0
1626859500000|2021-07-21 09:25:00|2778.71|2778.71|2775.86|2775.86|2779.32|2779.32|2774.16|2774.16|0
1626859800000|2021-07-21 09:30:00|2775.74|2775.74|2772.76|2772.76|2777.01|2777.01|2772.22|2772.22|0
1626860100000|2021-07-21 09:35:00|2772.87|2772.87|2772.38|2772.38|2776.36|2776.36|2772.38|2772.38|0
1626860400000|2021-07-21 09:40:00|2771.96|2771.96|2772.77|2772.77|2773.56|2773.56|2770.13|2770.13|0
1626860700000|2021-07-21 09:45:00|2772.6|2772.6|2766.84|2766.84|2772.6|2772.6|2766.78|2766.78|0
1626861000000|2021-07-21 09:50:00|2766.78|2766.78|2769.19|2769.19|2769.19|2769.19|2766.78|2766.78|0
1626861300000|2021-07-21 09:55:00|2769.36|2769.36|2765.06|2765.06|2769.62|2769.62|2765.06|2765.06|0
1626861600000|2021-07-21 10:00:00|2764.95|2764.95|2761.71|2761.71|2765.78|2765.78|2761.43|2761.43|0
1626861900000|2021-07-21 10:05:00|2761.66|2761.66|2761.15|2761.15|2761.72|2761.72|2759.64|2759.64|0
1626862200000|2021-07-21 10:10:00|2761.11|2761.11|2756.6|2756.6|2761.26|2761.26|2756.59|2756.59|0
1626862500000|2021-07-21 10:15:00|2756.55|2756.55|2757.3|2757.3|2758.24|2758.24|2755.52|2755.52|0
1626862800000|2021-07-21 10:20:00|2757.13|2757.13|2760.18|2760.18|2761.01|2761.01|2757.01|2757.01|0
1626863100000|2021-07-21 10:25:00|2760.34|2760.34|2756.83|2756.83|2762.22|2762.22|2756.83|2756.83|0
1626863400000|2021-07-21 10:30:00|2757|2757|2756.48|2756.48|2761.27|2761.27|2756.48|2756.48|0
1626863700000|2021-07-21 10:35:00|2756.14|2756.14|2757.3|2757.3|2757.58|2757.58|2755.84|2755.84|0
1626864000000|2021-07-21 10:40:00|2757.29|2757.29|2759.34|2759.34|2761.94|2761.94|2757.03|2757.03|0
1626864300000|2021-07-21 10:45:00|2759.29|2759.29|2758.4|2758.4|2760.18|2760.18|2757.14|2757.14|0
1626864600000|2021-07-21 10:50:00|2758.02|2758.02|2760.56|2760.56|2760.56|2760.56|2756.98|2756.98|0
1626864900000|2021-07-21 10:55:00|2760.58|2760.58|2764.98|2764.98|2765.5|2765.5|2759.27|2759.27|0
1626865200000|2021-07-21 11:00:00|2764.92|2764.92|2768|2768|2768.05|2768.05|2762.84|2762.84|0
1626865500000|2021-07-21 11:05:00|2768.17|2768.17|2769.15|2769.15|2769.49|2769.49|2768.12|2768.12|0
1626865800000|2021-07-21 11:10:00|2768.82|2768.82|2769.13|2769.13|2769.13|2769.13|2767.89|2767.89|0
1626866100000|2021-07-21 11:15:00|2768.96|2768.96|2770.31|2770.31|2770.31|2770.31|2767.96|2767.96|0
1626866400000|2021-07-21 11:20:00|2770.77|2770.77|2769.47|2769.47|2771.11|2771.11|2768.98|2768.98|0
1626866700000|2021-07-21 11:25:00|2769.74|2769.74|2766.29|2766.29|2770.72|2770.72|2766.07|2766.07|0
1626867000000|2021-07-21 11:30:00|2766.35|2766.35|2762.1|2762.1|2766.35|2766.35|2762.1|2762.1|0
1626867300000|2021-07-21 11:35:00|2762.07|2762.07|2760.87|2760.87|2764.1|2764.1|2760.87|2760.87|0
1626867600000|2021-07-21 11:40:00|2760.81|2760.81|2760.74|2760.74|2761.84|2761.84|2759.31|2759.31|0
1626867900000|2021-07-21 11:45:00|2760.82|2760.82|2758.84|2758.84|2762.05|2762.05|2758.68|2758.68|0
1626868200000|2021-07-21 11:50:00|2758.78|2758.78|2755.59|2755.59|2759.1|2759.1|2753.85|2753.85|0
1626868500000|2021-07-21 11:55:00|2755.76|2755.76|2759.53|2759.53|2759.53|2759.53|2755.76|2755.76|0
1626868800000|2021-07-21 12:00:00|2759.7|2759.7|2760.29|2760.29|2761.43|2761.43|2758.9|2758.9|0
1626869100000|2021-07-21 12:05:00|2760.3|2760.3|2763.64|2763.64|2763.79|2763.79|2760.21|2760.21|0
1626869400000|2021-07-21 12:10:00|2763.63|2763.63|2761|2761|2763.88|2763.88|2759.99|2759.99|0
1626869700000|2021-07-21 12:15:00|2761.04|2761.04|2763.93|2763.93|2763.93|2763.93|2760.52|2760.52|0
1626870000000|2021-07-21 12:20:00|2763.99|2763.99|2763.32|2763.32|2764.55|2764.55|2762.7|2762.7|0
1626870300000|2021-07-21 12:25:00|2763.35|2763.35|2760.94|2760.94|2764.52|2764.52|2760.78|2760.78|0
1626870600000|2021-07-21 12:30:00|2760.9|2760.9|2758.43|2758.43|2762.1|2762.1|2757.96|2757.96|0
1626870900000|2021-07-21 12:35:00|2758.49|2758.49|2757.11|2757.11|2759.16|2759.16|2756.83|2756.83|0
1626871200000|2021-07-21 12:40:00|2757.07|2757.07|2758.2|2758.2|2758.5|2758.5|2756.61|2756.61|0
1626871500000|2021-07-21 12:45:00|2758.23|2758.23|2759.47|2759.47|2759.58|2759.58|2757.79|2757.79|0
1626871800000|2021-07-21 12:50:00|2759.42|2759.42|2762.59|2762.59|2762.76|2762.76|2759.42|2759.42|0
1626872100000|2021-07-21 12:55:00|2762.76|2762.76|2762.13|2762.13|2764.21|2764.21|2761.06|2761.06|0
1626872400000|2021-07-21 13:00:00|2762.9|2762.9|2764.08|2764.08|2764.14|2764.14|2762.44|2762.44|0
1626872700000|2021-07-21 13:05:00|2764.11|2764.11|2763.23|2763.23|2765.07|2765.07|2762.72|2762.72|0
1626873000000|2021-07-21 13:10:00|2762.69|2762.69|2763.95|2763.95|2764.77|2764.77|2762.51|2762.51|0
1626873300000|2021-07-21 13:15:00|2764|2764|2767.96|2767.96|2768.01|2768.01|2763.52|2763.52|0
1626873600000|2021-07-21 13:20:00|2767.91|2767.91|2767.79|2767.79|2770.24|2770.24|2767.3|2767.3|0
1626873900000|2021-07-21 13:25:00|2767.75|2767.75|2766.04|2766.04|2769.14|2769.14|2765.24|2765.24|0
1626874200000|2021-07-21 13:30:00|2766.1|2766.1|2773.41|2773.41|2774.58|2774.58|2766.1|2766.1|0
1626874500000|2021-07-21 13:35:00|2773.75|2773.75|2779.6|2779.6|2780.22|2780.22|2773.62|2773.62|0
1626874800000|2021-07-21 13:40:00|2779.49|2779.49|2780.26|2780.26|2782.44|2782.44|2778.99|2778.99|0
1626875100000|2021-07-21 13:45:00|2780.1|2780.1|2783.24|2783.24|2784.75|2784.75|2779.92|2779.92|0
1626875400000|2021-07-21 13:50:00|2783.3|2783.3|2782.97|2782.97|2786.43|2786.43|2781.58|2781.58|0
1626875700000|2021-07-21 13:55:00|2783.01|2783.01|2778.15|2778.15|2785.29|2785.29|2778.07|2778.07|0
1626876000000|2021-07-21 14:00:00|2778.37|2778.37|2777.26|2777.26|2782.77|2782.77|2776.98|2776.98|0
1626876300000|2021-07-21 14:05:00|2777.15|2777.15|2779.02|2779.02|2780.88|2780.88|2776.96|2776.96|0
1626876600000|2021-07-21 14:10:00|2778.99|2778.99|2781.42|2781.42|2782.82|2782.82|2775.7|2775.7|0
1626876900000|2021-07-21 14:15:00|2782.13|2782.13|2776.6|2776.6|2782.54|2782.54|2776.48|2776.48|0
1626877200000|2021-07-21 14:20:00|2776.56|2776.56|2778.58|2778.58|2781.2|2781.2|2775.35|2775.35|0
1626877500000|2021-07-21 14:25:00|2778.42|2778.42|2771.05|2771.05|2780.2|2780.2|2770.58|2770.58|0
1626877800000|2021-07-21 14:30:00|2770.86|2770.86|2773.92|2773.92|2774.37|2774.37|2767.95|2767.95|0
1626878100000|2021-07-21 14:35:00|2773.97|2773.97|2780.25|2780.25|2780.82|2780.82|2773.4|2773.4|0
1626878400000|2021-07-21 14:40:00|2780.08|2780.08|2782.94|2782.94|2783.28|2783.28|2777.76|2777.76|0
1626878700000|2021-07-21 14:45:00|2782.77|2782.77|2777.23|2777.23|2784.28|2784.28|2776.72|2776.72|0
1626879000000|2021-07-21 14:50:00|2777.55|2777.55|2773.75|2773.75|2778.64|2778.64|2773.75|2773.75|0
1626879300000|2021-07-21 14:55:00|2773.58|2773.58|2772.43|2772.43|2776.46|2776.46|2772.29|2772.29|0
1626879600000|2021-07-21 15:00:00|2772.6|2772.6|2775|2775|2776.07|2776.07|2772.47|2772.47|0
1626879900000|2021-07-21 15:05:00|2775.16|2775.16|2775.94|2775.94|2778.51|2778.51|2775.16|2775.16|0
1626880200000|2021-07-21 15:10:00|2775.9|2775.9|2773.9|2773.9|2776.83|2776.83|2773.07|2773.07|0
1626880500000|2021-07-21 15:15:00|2773.95|2773.95|2778.37|2778.37|2778.37|2778.37|2773.38|2773.38|0
1626880800000|2021-07-21 15:20:00|2778.54|2778.54|2775.36|2775.36|2779.31|2779.31|2775.36|2775.36|0
1626881100000|2021-07-21 15:25:00|2775.48|2775.48|2778.05|2778.05|2778.05|2778.05|2774.9|2774.9|0
1626938100000|2021-07-22 07:15:00|2804.8|2804.8|2801.7|2801.7|2808.14|2808.14|2801.32|2801.32|0
1626938400000|2021-07-22 07:20:00|2801.62|2801.62|2796.54|2796.54|2802.91|2802.91|2796.54|2796.54|0
1626938700000|2021-07-22 07:25:00|2796.32|2796.32|2791.61|2791.61|2796.32|2796.32|2789.99|2789.99|0
1626939000000|2021-07-22 07:30:00|2791.44|2791.44|2785.72|2785.72|2793.54|2793.54|2785.72|2785.72|0
1626939300000|2021-07-22 07:35:00|2785.73|2785.73|2786.88|2786.88|2788.37|2788.37|2784.84|2784.84|0
1626939600000|2021-07-22 07:40:00|2786.85|2786.85|2789.46|2789.46|2789.47|2789.47|2784.56|2784.56|0
1626939900000|2021-07-22 07:45:00|2789.34|2789.34|2791.74|2791.74|2792.97|2792.97|2789.08|2789.08|0
1626940200000|2021-07-22 07:50:00|2791.63|2791.63|2794.01|2794.01|2797.09|2797.09|2791.18|2791.18|0
1626940500000|2021-07-22 07:55:00|2793.84|2793.84|2793.16|2793.16|2794.33|2794.33|2790.73|2790.73|0
1626940800000|2021-07-22 08:00:00|2793.18|2793.18|2790.81|2790.81|2794.64|2794.64|2789.21|2789.21|0
1626941100000|2021-07-22 08:05:00|2790.92|2790.92|2796.15|2796.15|2797.44|2797.44|2790.92|2790.92|0
1626941400000|2021-07-22 08:10:00|2796.09|2796.09|2796.53|2796.53|2799.21|2799.21|2795.47|2795.47|0
1626941700000|2021-07-22 08:15:00|2796.7|2796.7|2802.3|2802.3|2802.3|2802.3|2795.93|2795.93|0
1626942000000|2021-07-22 08:20:00|2802.36|2802.36|2799.76|2799.76|2804.8|2804.8|2799.1|2799.1|0
1626942300000|2021-07-22 08:25:00|2799.26|2799.26|2794.94|2794.94|2800.23|2800.23|2794.78|2794.78|0
1626942600000|2021-07-22 08:30:00|2794.89|2794.89|2797.24|2797.24|2797.24|2797.24|2794.33|2794.33|0
1626942900000|2021-07-22 08:35:00|2797.26|2797.26|2798.17|2798.17|2799.73|2799.73|2797.15|2797.15|0
1626943200000|2021-07-22 08:40:00|2798.5|2798.5|2797.84|2797.84|2799.8|2799.8|2796.64|2796.64|0
1626943500000|2021-07-22 08:45:00|2797.8|2797.8|2799.63|2799.63|2801.05|2801.05|2797.8|2797.8|0
1626943800000|2021-07-22 08:50:00|2799.55|2799.55|2796.33|2796.33|2799.68|2799.68|2795.54|2795.54|0
1626944100000|2021-07-22 08:55:00|2796.16|2796.16|2799.89|2799.89|2800.23|2800.23|2795.8|2795.8|0
1626944400000|2021-07-22 09:00:00|2799.84|2799.84|2798.18|2798.18|2800.3|2800.3|2797.93|2797.93|0
1626944700000|2021-07-22 09:05:00|2798.14|2798.14|2795.98|2795.98|2800.23|2800.23|2795.74|2795.74|0
1626945000000|2021-07-22 09:10:00|2796.31|2796.31|2796.8|2796.8|2796.97|2796.97|2793.9|2793.9|0
1626945300000|2021-07-22 09:15:00|2796.63|2796.63|2801.82|2801.82|2801.86|2801.86|2796.18|2796.18|0
1626945600000|2021-07-22 09:20:00|2800.89|2800.89|2801.1|2801.1|2801.75|2801.75|2799.82|2799.82|0
1626945900000|2021-07-22 09:25:00|2801.26|2801.26|2801.2|2801.2|2801.64|2801.64|2800.2|2800.2|0
1626946200000|2021-07-22 09:30:00|2801.16|2801.16|2802.13|2802.13|2802.63|2802.63|2800.27|2800.27|0
1626946500000|2021-07-22 09:35:00|2802.12|2802.12|2803.87|2803.87|2804.27|2804.27|2800.84|2800.84|0
1626946800000|2021-07-22 09:40:00|2803.79|2803.79|2802.15|2802.15|2803.79|2803.79|2801.82|2801.82|0
1626947100000|2021-07-22 09:45:00|2801.92|2801.92|2805.07|2805.07|2805.07|2805.07|2800.25|2800.25|0
1626947400000|2021-07-22 09:50:00|2805.02|2805.02|2803.92|2803.92|2806.04|2806.04|2803.92|2803.92|0
1626947700000|2021-07-22 09:55:00|2803.9|2803.9|2801.77|2801.77|2805.12|2805.12|2801.77|2801.77|0
1626948000000|2021-07-22 10:00:00|2801.44|2801.44|2802.73|2802.73|2802.93|2802.93|2800.83|2800.83|0
1626948300000|2021-07-22 10:05:00|2802.79|2802.79|2803.48|2803.48|2804.11|2804.11|2801.93|2801.93|0
1626948600000|2021-07-22 10:10:00|2803.77|2803.77|2802.32|2802.32|2804.77|2804.77|2802.31|2802.31|0
1626948900000|2021-07-22 10:15:00|2802.36|2802.36|2802.88|2802.88|2803.03|2803.03|2801.54|2801.54|0
1626949200000|2021-07-22 10:20:00|2802.92|2802.92|2800.78|2800.78|2802.92|2802.92|2800.3|2800.3|0
1626949500000|2021-07-22 10:25:00|2800.9|2800.9|2800.11|2800.11|2801.41|2801.41|2799.32|2799.32|0
1626949800000|2021-07-22 10:30:00|2800.28|2800.28|2801.37|2801.37|2801.7|2801.7|2800.28|2800.28|0
1626950100000|2021-07-22 10:35:00|2801.26|2801.26|2797.92|2797.92|2801.43|2801.43|2797.87|2797.87|0
1626950400000|2021-07-22 10:40:00|2797.98|2797.98|2801.57|2801.57|2801.68|2801.68|2797.87|2797.87|0
1626950700000|2021-07-22 10:45:00|2801.4|2801.4|2802.85|2802.85|2803.08|2803.08|2800.48|2800.48|0
1626951000000|2021-07-22 10:50:00|2802.96|2802.96|2801.91|2801.91|2804.08|2804.08|2801.6|2801.6|0
1626951300000|2021-07-22 10:55:00|2801.78|2801.78|2796.88|2796.88|2801.78|2801.78|2796.25|2796.25|0
1626951600000|2021-07-22 11:00:00|2796.87|2796.87|2795.25|2795.25|2798.11|2798.11|2794.13|2794.13|0
1626951900000|2021-07-22 11:05:00|2795.21|2795.21|2792.74|2792.74|2795.21|2795.21|2791.48|2791.48|0
1626952200000|2021-07-22 11:10:00|2792.8|2792.8|2790.79|2790.79|2792.91|2792.91|2789.81|2789.81|0
1626952500000|2021-07-22 11:15:00|2790.74|2790.74|2788.82|2788.82|2791.57|2791.57|2788.41|2788.41|0
1626952800000|2021-07-22 11:20:00|2788.85|2788.85|2784.09|2784.09|2788.85|2788.85|2784|2784|0
1626953100000|2021-07-22 11:25:00|2783.98|2783.98|2784.53|2784.53|2784.53|2784.53|2782.67|2782.67|0
1626953400000|2021-07-22 11:30:00|2784.41|2784.41|2784.5|2784.5|2784.5|2784.5|2783.12|2783.12|0
1626953700000|2021-07-22 11:35:00|2784.54|2784.54|2786.08|2786.08|2787.09|2787.09|2784.54|2784.54|0
1626954000000|2021-07-22 11:40:00|2786.12|2786.12|2783.59|2783.59|2788.66|2788.66|2783.59|2783.59|0
1626954300000|2021-07-22 11:45:00|2783.53|2783.53|2788.51|2788.51|2790.79|2790.79|2783.1|2783.1|0
1626954600000|2021-07-22 11:50:00|2788.18|2788.18|2788.41|2788.41|2791.51|2791.51|2787.59|2787.59|0
1626954900000|2021-07-22 11:55:00|2788.74|2788.74|2790.84|2790.84|2790.9|2790.9|2787.59|2787.59|0
1626955200000|2021-07-22 12:00:00|2790.68|2790.68|2785.44|2785.44|2790.84|2790.84|2784.82|2784.82|0
1626955500000|2021-07-22 12:05:00|2785.49|2785.49|2782.86|2782.86|2786.05|2786.05|2782.86|2782.86|0
1626955800000|2021-07-22 12:10:00|2782.84|2782.84|2784.42|2784.42|2784.42|2784.42|2781.9|2781.9|0
1626956100000|2021-07-22 12:15:00|2784.41|2784.41|2786.03|2786.03|2786.03|2786.03|2783.49|2783.49|0
1626956400000|2021-07-22 12:20:00|2786.09|2786.09|2785.2|2785.2|2786.55|2786.55|2784.38|2784.38|0
1626956700000|2021-07-22 12:25:00|2785.03|2785.03|2784.44|2784.44|2785.09|2785.09|2783.28|2783.28|0
1626957000000|2021-07-22 12:30:00|2784.43|2784.43|2777|2777|2784.76|2784.76|2777|2777|0
1626957300000|2021-07-22 12:35:00|2776.97|2776.97|2770.02|2770.02|2777.08|2777.08|2770.02|2770.02|0
1626957600000|2021-07-22 12:40:00|2769.98|2769.98|2775.58|2775.58|2775.58|2775.58|2769.98|2769.98|0
1626957900000|2021-07-22 12:45:00|2775.53|2775.53|2774.78|2774.78|2776.47|2776.47|2774.28|2774.28|0
1626958200000|2021-07-22 12:50:00|2774.74|2774.74|2772.9|2772.9|2775.79|2775.79|2772.72|2772.72|0
1626958500000|2021-07-22 12:55:00|2772.79|2772.79|2775.87|2775.87|2776.49|2776.49|2772.14|2772.14|0
1626958800000|2021-07-22 13:00:00|2775.66|2775.66|2775.89|2775.89|2775.89|2775.89|2773.57|2773.57|0
1626959100000|2021-07-22 13:05:00|2775.93|2775.93|2775.68|2775.68|2777.49|2777.49|2775.44|2775.44|0
1626959400000|2021-07-22 13:10:00|2775.63|2775.63|2779.49|2779.49|2779.7|2779.7|2774.92|2774.92|0
1626959700000|2021-07-22 13:15:00|2779.16|2779.16|2780.45|2780.45|2780.45|2780.45|2778.17|2778.17|0
1626960000000|2021-07-22 13:20:00|2780.62|2780.62|2777.86|2777.86|2781.7|2781.7|2777.86|2777.86|0
1626960300000|2021-07-22 13:25:00|2777.81|2777.81|2774.89|2774.89|2778.62|2778.62|2774.89|2774.89|0
1626960600000|2021-07-22 13:30:00|2774.72|2774.72|2759.85|2759.85|2774.72|2774.72|2759.02|2759.02|0
1626960900000|2021-07-22 13:35:00|2759.51|2759.51|2756.86|2756.86|2759.51|2759.51|2750.49|2750.49|0
1626961200000|2021-07-22 13:40:00|2757.08|2757.08|2763.87|2763.87|2764.63|2764.63|2756.93|2756.93|0
1626961500000|2021-07-22 13:45:00|2763.88|2763.88|2754.98|2754.98|2766.6|2766.6|2754.98|2754.98|0
1626961800000|2021-07-22 13:50:00|2754.69|2754.69|2756.76|2756.76|2757.53|2757.53|2752.34|2752.34|0
1626962100000|2021-07-22 13:55:00|2756.43|2756.43|2752.04|2752.04|2756.43|2756.43|2749.81|2749.81|0
1626962400000|2021-07-22 14:00:00|2752.21|2752.21|2755.89|2755.89|2756.14|2756.14|2751.27|2751.27|0
1626962700000|2021-07-22 14:05:00|2755.9|2755.9|2756.56|2756.56|2758.08|2758.08|2751.24|2751.24|0
1626963000000|2021-07-22 14:10:00|2756.58|2756.58|2762.14|2762.14|2765.61|2765.61|2756.58|2756.58|0
1626963300000|2021-07-22 14:15:00|2761.8|2761.8|2761.12|2761.12|2762.14|2762.14|2757.76|2757.76|0
1626963600000|2021-07-22 14:20:00|2760.95|2760.95|2756.24|2756.24|2761.99|2761.99|2756.16|2756.16|0
1626963900000|2021-07-22 14:25:00|2756.28|2756.28|2755.72|2755.72|2759.48|2759.48|2755.57|2755.57|0
1626964200000|2021-07-22 14:30:00|2755.71|2755.71|2757.04|2757.04|2758.94|2758.94|2754.94|2754.94|0
1626964500000|2021-07-22 14:35:00|2756.95|2756.95|2757.94|2757.94|2761|2761|2756.87|2756.87|0
1626964800000|2021-07-22 14:40:00|2757.95|2757.95|2756.78|2756.78|2760.29|2760.29|2756.41|2756.41|0
1626965100000|2021-07-22 14:45:00|2756.77|2756.77|2751.52|2751.52|2756.77|2756.77|2751.42|2751.42|0
1626965400000|2021-07-22 14:50:00|2751.85|2751.85|2750.34|2750.34|2751.85|2751.85|2747.62|2747.62|0
1626965700000|2021-07-22 14:55:00|2750.38|2750.38|2750.08|2750.08|2753.65|2753.65|2749.79|2749.79|0
1626966000000|2021-07-22 15:00:00|2750.04|2750.04|2748.94|2748.94|2751.17|2751.17|2747.26|2747.26|0
1626966300000|2021-07-22 15:05:00|2748.89|2748.89|2752.11|2752.11|2753.44|2753.44|2748.26|2748.26|0
1626966600000|2021-07-22 15:10:00|2752.16|2752.16|2753.7|2753.7|2753.81|2753.81|2751.31|2751.31|0
1626966900000|2021-07-22 15:15:00|2753.53|2753.53|2755.62|2755.62|2756.3|2756.3|2751.58|2751.58|0
1626967200000|2021-07-22 15:20:00|2755.61|2755.61|2751.85|2751.85|2755.61|2755.61|2749.34|2749.34|0
1626967500000|2021-07-22 15:25:00|2751.74|2751.74|2752.1|2752.1|2752.1|2752.1|2748.55|2748.55|0
1627024500000|2021-07-23 07:15:00|2767.45|2767.45|2773.25|2773.25|2773.25|2773.25|2767.4|2767.4|0
1627024800000|2021-07-23 07:20:00|2773.42|2773.42|2780.25|2780.25|2780.53|2780.53|2772.53|2772.53|0
1627025100000|2021-07-23 07:25:00|2780.08|2780.08|2771.09|2771.09|2780.08|2780.08|2771.09|2771.09|0
1627025400000|2021-07-23 07:30:00|2771.52|2771.52|2773.15|2773.15|2776.52|2776.52|2771.52|2771.52|0
1627025700000|2021-07-23 07:35:00|2773.21|2773.21|2772.77|2772.77|2774.11|2774.11|2769.63|2769.63|0
1627026000000|2021-07-23 07:40:00|2772.94|2772.94|2770.27|2770.27|2772.94|2772.94|2769.29|2769.29|0
1627026300000|2021-07-23 07:45:00|2770.76|2770.76|2769.49|2769.49|2770.76|2770.76|2768.32|2768.32|0
1627026600000|2021-07-23 07:50:00|2769.82|2769.82|2767.87|2767.87|2769.82|2769.82|2764.3|2764.3|0
1627026900000|2021-07-23 07:55:00|2769.36|2769.36|2767.48|2767.48|2769.36|2769.36|2766.58|2766.58|0
1627027200000|2021-07-23 08:00:00|2767.82|2767.82|2769.23|2769.23|2769.23|2769.23|2767.09|2767.09|0
1627027500000|2021-07-23 08:05:00|2769.27|2769.27|2777.87|2777.87|2777.87|2777.87|2769.27|2769.27|0
1627027800000|2021-07-23 08:10:00|2777.81|2777.81|2774.38|2774.38|2779.62|2779.62|2774.38|2774.38|0
1627028100000|2021-07-23 08:15:00|2774.34|2774.34|2774.9|2774.9|2775.44|2775.44|2772.6|2772.6|0
1627028400000|2021-07-23 08:20:00|2774.79|2774.79|2776.5|2776.5|2778.27|2778.27|2774.15|2774.15|0
1627028700000|2021-07-23 08:25:00|2776.39|2776.39|2773.85|2773.85|2776.47|2776.47|2773.83|2773.83|0
1627029000000|2021-07-23 08:30:00|2774.18|2774.18|2775.72|2775.72|2777.05|2777.05|2774.18|2774.18|0
1627029300000|2021-07-23 08:35:00|2775.8|2775.8|2778.79|2778.79|2779.06|2779.06|2775.46|2775.46|0
1627029600000|2021-07-23 08:40:00|2778.74|2778.74|2778.13|2778.13|2778.91|2778.91|2777.06|2777.06|0
1627029900000|2021-07-23 08:45:00|2778.04|2778.04|2775.4|2775.4|2779.24|2779.24|2775.28|2775.28|0
1627030200000|2021-07-23 08:50:00|2775.57|2775.57|2774.61|2774.61|2776.31|2776.31|2774.61|2774.61|0
1627030500000|2021-07-23 08:55:00|2774.78|2774.78|2773.56|2773.56|2775.31|2775.31|2772.79|2772.79|0
1627030800000|2021-07-23 09:00:00|2773.52|2773.52|2772.72|2772.72|2774.43|2774.43|2772.49|2772.49|0
1627031100000|2021-07-23 09:05:00|2772.61|2772.61|2771.36|2771.36|2772.9|2772.9|2770.74|2770.74|0
1627031400000|2021-07-23 09:10:00|2771.45|2771.45|2770.88|2770.88|2772.91|2772.91|2770.88|2770.88|0
1627031700000|2021-07-23 09:15:00|2770.99|2770.99|2773.04|2773.04|2773.41|2773.41|2770.89|2770.89|0
1627032000000|2021-07-23 09:20:00|2773.08|2773.08|2773.63|2773.63|2775.41|2775.41|2772.38|2772.38|0
1627032300000|2021-07-23 09:25:00|2773.46|2773.46|2777.58|2777.58|2777.9|2777.9|2773.46|2773.46|0
1627032600000|2021-07-23 09:30:00|2777.52|2777.52|2781.27|2781.27|2781.82|2781.82|2777.52|2777.52|0
1627032900000|2021-07-23 09:35:00|2781.31|2781.31|2778.63|2778.63|2781.7|2781.7|2777.93|2777.93|0
1627033200000|2021-07-23 09:40:00|2778.64|2778.64|2777.64|2777.64|2779.43|2779.43|2777.57|2777.57|0
1627033500000|2021-07-23 09:45:00|2777.14|2777.14|2779.27|2779.27|2779.5|2779.5|2776.41|2776.41|0
1627033800000|2021-07-23 09:50:00|2779.44|2779.44|2780.32|2780.32|2781.89|2781.89|2779.2|2779.2|0
1627034100000|2021-07-23 09:55:00|2780.3|2780.3|2777.32|2777.32|2780.96|2780.96|2777.32|2777.32|0
1627034400000|2021-07-23 10:00:00|2777.17|2777.17|2776.36|2776.36|2778.15|2778.15|2776.36|2776.36|0
1627034700000|2021-07-23 10:05:00|2776.3|2776.3|2776.02|2776.02|2777.13|2777.13|2775.22|2775.22|0
1627035000000|2021-07-23 10:10:00|2775.96|2775.96|2779.33|2779.33|2779.38|2779.38|2775.24|2775.24|0
1627035300000|2021-07-23 10:15:00|2779.27|2779.27|2781.25|2781.25|2783.73|2783.73|2778.02|2778.02|0
1627035600000|2021-07-23 10:20:00|2781.19|2781.19|2783.62|2783.62|2783.62|2783.62|2780.09|2780.09|0
1627035900000|2021-07-23 10:25:00|2783.65|2783.65|2782.21|2782.21|2784.29|2784.29|2782.14|2782.14|0
1627036200000|2021-07-23 10:30:00|2782.38|2782.38|2784.95|2784.95|2785.45|2785.45|2781.68|2781.68|0
1627036500000|2021-07-23 10:35:00|2784.9|2784.9|2782.8|2782.8|2784.9|2784.9|2782.8|2782.8|0
1627036800000|2021-07-23 10:40:00|2782.65|2782.65|2784.34|2784.34|2784.79|2784.79|2780.81|2780.81|0
1627037100000|2021-07-23 10:45:00|2784.07|2784.07|2783.97|2783.97|2784.14|2784.14|2782.98|2782.98|0
1627037400000|2021-07-23 10:50:00|2783.93|2783.93|2783.04|2783.04|2785.26|2785.26|2783.04|2783.04|0
1627037700000|2021-07-23 10:55:00|2782.99|2782.99|2785.14|2785.14|2785.14|2785.14|2782.96|2782.96|0
1627038000000|2021-07-23 11:00:00|2785.25|2785.25|2783.28|2783.28|2785.41|2785.41|2783.09|2783.09|0
1627038300000|2021-07-23 11:05:00|2783.11|2783.11|2781.84|2781.84|2783.32|2783.32|2780.42|2780.42|0
1627038600000|2021-07-23 11:10:00|2781.67|2781.67|2780.33|2780.33|2781.92|2781.92|2779.65|2779.65|0
1627038900000|2021-07-23 11:15:00|2780.44|2780.44|2783.84|2783.84|2783.92|2783.92|2780.2|2780.2|0
1627039200000|2021-07-23 11:20:00|2783.76|2783.76|2779.5|2779.5|2783.76|2783.76|2779.45|2779.45|0
1627039500000|2021-07-23 11:25:00|2779.55|2779.55|2778.25|2778.25|2780.04|2780.04|2777.57|2777.57|0
1627039800000|2021-07-23 11:30:00|2778.22|2778.22|2778.62|2778.62|2780.31|2780.31|2778.22|2778.22|0
1627040100000|2021-07-23 11:35:00|2778.67|2778.67|2781.34|2781.34|2782.7|2782.7|2778.66|2778.66|0
1627040400000|2021-07-23 11:40:00|2781.28|2781.28|2783.31|2783.31|2784.39|2784.39|2781.11|2781.11|0
1627040700000|2021-07-23 11:45:00|2783.69|2783.69|2781.24|2781.24|2783.96|2783.96|2781.24|2781.24|0
1627041000000|2021-07-23 11:50:00|2781.18|2781.18|2783.44|2783.44|2783.89|2783.89|2781.05|2781.05|0
1627041300000|2021-07-23 11:55:00|2783.34|2783.34|2784.71|2784.71|2785.36|2785.36|2783.25|2783.25|0
1627041600000|2021-07-23 12:00:00|2784.7|2784.7|2786.36|2786.36|2788.42|2788.42|2784.08|2784.08|0
1627041900000|2021-07-23 12:05:00|2786.19|2786.19|2789.16|2789.16|2789.16|2789.16|2785.49|2785.49|0
1627042200000|2021-07-23 12:10:00|2789.27|2789.27|2789.45|2789.45|2790.06|2790.06|2788.27|2788.27|0
1627042500000|2021-07-23 12:15:00|2789.72|2789.72|2792.14|2792.14|2792.59|2792.59|2789.27|2789.27|0
1627042800000|2021-07-23 12:20:00|2791.72|2791.72|2793.03|2793.03|2793.25|2793.25|2791.41|2791.41|0
1627043100000|2021-07-23 12:25:00|2793.36|2793.36|2792.95|2792.95|2793.98|2793.98|2792.95|2792.95|0
1627043400000|2021-07-23 12:30:00|2792.89|2792.89|2791.16|2791.16|2792.9|2792.9|2790.62|2790.62|0
1627043700000|2021-07-23 12:35:00|2790.83|2790.83|2789.25|2789.25|2791.54|2791.54|2788.25|2788.25|0
1627044000000|2021-07-23 12:40:00|2789.42|2789.42|2788.98|2788.98|2789.42|2789.42|2787.29|2787.29|0
1627044300000|2021-07-23 12:45:00|2789.03|2789.03|2788.89|2788.89|2789.48|2789.48|2787.09|2787.09|0
1627044600000|2021-07-23 12:50:00|2789|2789|2789.68|2789.68|2790.64|2790.64|2788.42|2788.42|0
1627044900000|2021-07-23 12:55:00|2789.79|2789.79|2791.93|2791.93|2792.48|2792.48|2789.55|2789.55|0
1627045200000|2021-07-23 13:00:00|2791.76|2791.76|2791.58|2791.58|2792.42|2792.42|2790.46|2790.46|0
1627045500000|2021-07-23 13:05:00|2791.5|2791.5|2789.32|2789.32|2791.5|2791.5|2789.29|2789.29|0
1627045800000|2021-07-23 13:10:00|2788.98|2788.98|2790.16|2790.16|2790.27|2790.27|2788.5|2788.5|0
1627046100000|2021-07-23 13:15:00|2790.33|2790.33|2790.96|2790.96|2790.96|2790.96|2789.4|2789.4|0
1627046400000|2021-07-23 13:20:00|2791.07|2791.07|2791.69|2791.69|2792.76|2792.76|2790.98|2790.98|0
1627046700000|2021-07-23 13:25:00|2791.65|2791.65|2791.92|2791.92|2792.17|2792.17|2791.01|2791.01|0
1627047000000|2021-07-23 13:30:00|2791.83|2791.83|2791.86|2791.86|2792.45|2792.45|2785.59|2785.59|0
1627047300000|2021-07-23 13:35:00|2792.13|2792.13|2794|2794|2795.98|2795.98|2791.05|2791.05|0
1627047600000|2021-07-23 13:40:00|2794.01|2794.01|2795.37|2795.37|2795.78|2795.78|2791.14|2791.14|0
1627047900000|2021-07-23 13:45:00|2795.42|2795.42|2787.11|2787.11|2795.54|2795.54|2787|2787|0
1627048200000|2021-07-23 13:50:00|2787.12|2787.12|2777.6|2777.6|2787.25|2787.25|2776.15|2776.15|0
1627048500000|2021-07-23 13:55:00|2777.68|2777.68|2777.36|2777.36|2778.7|2778.7|2774.74|2774.74|0
1627048800000|2021-07-23 14:00:00|2777.27|2777.27|2774.08|2774.08|2778.31|2778.31|2770.86|2770.86|0
1627049100000|2021-07-23 14:05:00|2774.1|2774.1|2774.46|2774.46|2776.41|2776.41|2772.25|2772.25|0
1627049400000|2021-07-23 14:10:00|2774.34|2774.34|2774.59|2774.59|2777.2|2777.2|2771.54|2771.54|0
1627049700000|2021-07-23 14:15:00|2774.43|2774.43|2772.29|2772.29|2776.33|2776.33|2771.45|2771.45|0
1627050000000|2021-07-23 14:20:00|2772.4|2772.4|2774.73|2774.73|2774.92|2774.92|2771.25|2771.25|0
1627050300000|2021-07-23 14:25:00|2774.57|2774.57|2779.25|2779.25|2779.25|2779.25|2773.65|2773.65|0
1627050600000|2021-07-23 14:30:00|2779.46|2779.46|2776.66|2776.66|2780.35|2780.35|2774.96|2774.96|0
1627050900000|2021-07-23 14:35:00|2776.64|2776.64|2778.99|2778.99|2781.72|2781.72|2776.64|2776.64|0
1627051200000|2021-07-23 14:40:00|2778.91|2778.91|2784.12|2784.12|2785.65|2785.65|2778.87|2778.87|0
1627051500000|2021-07-23 14:45:00|2784.17|2784.17|2784.89|2784.89|2785.8|2785.8|2783.34|2783.34|0
1627051800000|2021-07-23 14:50:00|2784.97|2784.97|2781.91|2781.91|2787.2|2787.2|2781.91|2781.91|0
1627052100000|2021-07-23 14:55:00|2781.8|2781.8|2780.57|2780.57|2782.91|2782.91|2780.24|2780.24|0
1627052400000|2021-07-23 15:00:00|2780.41|2780.41|2782.65|2782.65|2783.71|2783.71|2780.25|2780.25|0
1627052700000|2021-07-23 15:05:00|2782.63|2782.63|2781.9|2781.9|2783.82|2783.82|2780.79|2780.79|0
1627053000000|2021-07-23 15:10:00|2782.02|2782.02|2778.83|2778.83|2782.02|2782.02|2777.92|2777.92|0
1627053300000|2021-07-23 15:15:00|2778.16|2778.16|2776.45|2776.45|2778.58|2778.58|2776.45|2776.45|0
1627053600000|2021-07-23 15:20:00|2776.62|2776.62|2776.57|2776.57|2777.76|2777.76|2775.74|2775.74|0
1627053900000|2021-07-23 15:25:00|2776.79|2776.79|2782.22|2782.22|2782.22|2782.22|2776.5|2776.5|0
1627283700000|2021-07-26 07:15:00|2750.89|2750.89|2744.29|2744.29|2751.16|2751.16|2741.15|2741.15|0
1627284000000|2021-07-26 07:20:00|2744.12|2744.12|2732.35|2732.35|2744.12|2744.12|2732.35|2732.35|0
1627284300000|2021-07-26 07:25:00|2732.31|2732.31|2731.56|2731.56|2734.95|2734.95|2730.46|2730.46|0
1627284600000|2021-07-26 07:30:00|2731.23|2731.23|2732.4|2732.4|2733.29|2733.29|2727.58|2727.58|0
1627284900000|2021-07-26 07:35:00|2732.72|2732.72|2732.79|2732.79|2733.97|2733.97|2730.2|2730.2|0
1627285200000|2021-07-26 07:40:00|2732.46|2732.46|2732.12|2732.12|2732.56|2732.56|2730.7|2730.7|0
1627285500000|2021-07-26 07:45:00|2732.01|2732.01|2731.49|2731.49|2734.99|2734.99|2730.35|2730.35|0
1627285800000|2021-07-26 07:50:00|2731.55|2731.55|2730.88|2730.88|2733.12|2733.12|2729.41|2729.41|0
1627286100000|2021-07-26 07:55:00|2730.92|2730.92|2729.51|2729.51|2733.32|2733.32|2728.85|2728.85|0
1627286400000|2021-07-26 08:00:00|2729.67|2729.67|2724.91|2724.91|2729.67|2729.67|2722.99|2722.99|0
1627286700000|2021-07-26 08:05:00|2724.74|2724.74|2721.82|2721.82|2725.45|2725.45|2721.06|2721.06|0
1627287000000|2021-07-26 08:10:00|2721.6|2721.6|2721.26|2721.26|2721.6|2721.6|2717.16|2717.16|0
1627287300000|2021-07-26 08:15:00|2720.93|2720.93|2724.97|2724.97|2725.14|2725.14|2720.59|2720.59|0
1627287600000|2021-07-26 08:20:00|2724.63|2724.63|2723.67|2723.67|2724.96|2724.96|2721.32|2721.32|0
1627287900000|2021-07-26 08:25:00|2723.5|2723.5|2726.67|2726.67|2727.16|2727.16|2721.19|2721.19|0
1627288200000|2021-07-26 08:30:00|2726.89|2726.89|2732.24|2732.24|2732.24|2732.24|2726.89|2726.89|0
1627288500000|2021-07-26 08:35:00|2732.41|2732.41|2730.6|2730.6|2732.92|2732.92|2726.7|2726.7|0
1627288800000|2021-07-26 08:40:00|2730.71|2730.71|2733.15|2733.15|2733.23|2733.23|2730.71|2730.71|0
1627289100000|2021-07-26 08:45:00|2733.21|2733.21|2732.3|2732.3|2735.23|2735.23|2732.14|2732.14|0
1627289400000|2021-07-26 08:50:00|2732.41|2732.41|2732.31|2732.31|2734.41|2734.41|2731.65|2731.65|0
1627289700000|2021-07-26 08:55:00|2731.98|2731.98|2735.59|2735.59|2735.59|2735.59|2730.51|2730.51|0
1627290000000|2021-07-26 09:00:00|2735.62|2735.62|2736.51|2736.51|2737.3|2737.3|2735.62|2735.62|0
1627290300000|2021-07-26 09:05:00|2736.56|2736.56|2744.45|2744.45|2744.45|2744.45|2736.56|2736.56|0
1627290600000|2021-07-26 09:10:00|2744.62|2744.62|2748.94|2748.94|2749.19|2749.19|2744.56|2744.56|0
1627290900000|2021-07-26 09:15:00|2749.04|2749.04|2746.9|2746.9|2751.73|2751.73|2746.9|2746.9|0
1627291200000|2021-07-26 09:20:00|2746.84|2746.84|2748.83|2748.83|2749.88|2749.88|2746.84|2746.84|0
1627291500000|2021-07-26 09:25:00|2748.77|2748.77|2749.28|2749.28|2749.84|2749.84|2748.03|2748.03|0
1627291800000|2021-07-26 09:30:00|2749.23|2749.23|2753.37|2753.37|2753.92|2753.92|2748.44|2748.44|0
1627292100000|2021-07-26 09:35:00|2753.54|2753.54|2754.46|2754.46|2754.46|2754.46|2750.68|2750.68|0
1627292400000|2021-07-26 09:40:00|2754.97|2754.97|2757.66|2757.66|2757.66|2757.66|2754.73|2754.73|0
1627292700000|2021-07-26 09:45:00|2757.6|2757.6|2759.89|2759.89|2760.84|2760.84|2757.6|2757.6|0
1627293000000|2021-07-26 09:50:00|2759.85|2759.85|2761.35|2761.35|2763.54|2763.54|2759.85|2759.85|0
1627293300000|2021-07-26 09:55:00|2761.41|2761.41|2761.55|2761.55|2762.58|2762.58|2760.24|2760.24|0
1627293600000|2021-07-26 10:00:00|2761.58|2761.58|2763.08|2763.08|2763.09|2763.09|2759.72|2759.72|0
1627293900000|2021-07-26 10:05:00|2763.24|2763.24|2760.87|2760.87|2764.8|2764.8|2760.87|2760.87|0
1627294200000|2021-07-26 10:10:00|2760.93|2760.93|2762.54|2762.54|2763.31|2763.31|2760.76|2760.76|0
1627294500000|2021-07-26 10:15:00|2762.49|2762.49|2759.44|2759.44|2762.49|2762.49|2758.65|2758.65|0
1627294800000|2021-07-26 10:20:00|2759.27|2759.27|2763.45|2763.45|2763.45|2763.45|2759.27|2759.27|0
1627295100000|2021-07-26 10:25:00|2763.61|2763.61|2765.86|2765.86|2766.37|2766.37|2763.06|2763.06|0
1627295400000|2021-07-26 10:30:00|2766.02|2766.02|2766.25|2766.25|2766.58|2766.58|2765.54|2765.54|0
1627295700000|2021-07-26 10:35:00|2766.21|2766.21|2766.32|2766.32|2768.13|2768.13|2765.71|2765.71|0
1627296000000|2021-07-26 10:40:00|2766.15|2766.15|2766.09|2766.09|2767.33|2767.33|2765.58|2765.58|0
1627296300000|2021-07-26 10:45:00|2766.15|2766.15|2768.82|2768.82|2768.82|2768.82|2764.86|2764.86|0
1627296600000|2021-07-26 10:50:00|2769.97|2769.97|2769.96|2769.96|2771.56|2771.56|2769.75|2769.75|0
1627296900000|2021-07-26 10:55:00|2769.91|2769.91|2766.19|2766.19|2770.12|2770.12|2766.19|2766.19|0
1627297200000|2021-07-26 11:00:00|2766.03|2766.03|2767.51|2767.51|2767.9|2767.9|2766.03|2766.03|0
1627297500000|2021-07-26 11:05:00|2767.67|2767.67|2766.18|2766.18|2769.56|2769.56|2766.18|2766.18|0
1627297800000|2021-07-26 11:10:00|2766.06|2766.06|2766.23|2766.23|2766.56|2766.56|2765.47|2765.47|0
1627298100000|2021-07-26 11:15:00|2766.06|2766.06|2764.29|2764.29|2766.19|2766.19|2764.29|2764.29|0
1627298400000|2021-07-26 11:20:00|2764.24|2764.24|2763.8|2763.8|2764.24|2764.24|2762.37|2762.37|0
1627298700000|2021-07-26 11:25:00|2764.73|2764.73|2769.29|2769.29|2769.29|2769.29|2764.68|2764.68|0
1627299000000|2021-07-26 11:30:00|2768.96|2768.96|2771.03|2771.03|2771.2|2771.2|2768.72|2768.72|0
1627299300000|2021-07-26 11:35:00|2771.07|2771.07|2776.02|2776.02|2776.85|2776.85|2771.07|2771.07|0
1627299600000|2021-07-26 11:40:00|2775.85|2775.85|2775.17|2775.17|2776.18|2776.18|2773.63|2773.63|0
1627299900000|2021-07-26 11:45:00|2775.13|2775.13|2774.8|2774.8|2775.48|2775.48|2774.1|2774.1|0
1627300200000|2021-07-26 11:50:00|2774.64|2774.64|2777.1|2777.1|2777.97|2777.97|2773.89|2773.89|0
1627300500000|2021-07-26 11:55:00|2777.05|2777.05|2778.9|2778.9|2779|2779|2775.81|2775.81|0
1627300800000|2021-07-26 12:00:00|2779.17|2779.17|2783.05|2783.05|2783.64|2783.64|2778.56|2778.56|0
1627301100000|2021-07-26 12:05:00|2783.08|2783.08|2783.09|2783.09|2784.86|2784.86|2782.18|2782.18|0
1627301400000|2021-07-26 12:10:00|2783.14|2783.14|2781.11|2781.11|2784.76|2784.76|2780.41|2780.41|0
1627301700000|2021-07-26 12:15:00|2780.95|2780.95|2784.03|2784.03|2784.16|2784.16|2780.55|2780.55|0
1627302000000|2021-07-26 12:20:00|2784.02|2784.02|2783.09|2783.09|2785.55|2785.55|2783|2783|0
1627302300000|2021-07-26 12:25:00|2782.93|2782.93|2780.93|2780.93|2784.33|2784.33|2780.93|2780.93|0
1627302600000|2021-07-26 12:30:00|2780.92|2780.92|2776.08|2776.08|2780.94|2780.94|2776.08|2776.08|0
1627302900000|2021-07-26 12:35:00|2776.02|2776.02|2779.91|2779.91|2780.52|2780.52|2775.76|2775.76|0
1627303200000|2021-07-26 12:40:00|2779.86|2779.86|2777.99|2777.99|2780.74|2780.74|2777.99|2777.99|0
1627303500000|2021-07-26 12:45:00|2777.83|2777.83|2775.92|2775.92|2779.54|2779.54|2775.76|2775.76|0
1627303800000|2021-07-26 12:50:00|2776.03|2776.03|2776.06|2776.06|2776.95|2776.95|2775.77|2775.77|0
1627304100000|2021-07-26 12:55:00|2776|2776|2773.8|2773.8|2776.1|2776.1|2773.79|2773.79|0
1627304400000|2021-07-26 13:00:00|2773.69|2773.69|2773|2773|2774.45|2774.45|2771.67|2771.67|0
1627304700000|2021-07-26 13:05:00|2773.05|2773.05|2774.11|2774.11|2774.11|2774.11|2772.24|2772.24|0
1627305000000|2021-07-26 13:10:00|2774.07|2774.07|2773.86|2773.86|2774.82|2774.82|2772.6|2772.6|0
1627305300000|2021-07-26 13:15:00|2773.74|2773.74|2776.17|2776.17|2776.73|2776.73|2773.73|2773.73|0
1627305600000|2021-07-26 13:20:00|2776.06|2776.06|2775.93|2775.93|2777.39|2777.39|2775.49|2775.49|0
1627305900000|2021-07-26 13:25:00|2775.98|2775.98|2775.64|2775.64|2777.86|2777.86|2775.02|2775.02|0
1627306200000|2021-07-26 13:30:00|2775.53|2775.53|2787.46|2787.46|2788.73|2788.73|2774.59|2774.59|0
1627306500000|2021-07-26 13:35:00|2787.41|2787.41|2786.88|2786.88|2790.91|2790.91|2784.51|2784.51|0
1627306800000|2021-07-26 13:40:00|2786.72|2786.72|2780.66|2780.66|2786.72|2786.72|2780.15|2780.15|0
1627307100000|2021-07-26 13:45:00|2781.55|2781.55|2789.59|2789.59|2791.52|2791.52|2781.55|2781.55|0
1627307400000|2021-07-26 13:50:00|2789.76|2789.76|2796.78|2796.78|2798.06|2798.06|2788.69|2788.69|0
1627307700000|2021-07-26 13:55:00|2797|2797|2796.76|2796.76|2797.25|2797.25|2793.98|2793.98|0
1627308000000|2021-07-26 14:00:00|2796.92|2796.92|2803.41|2803.41|2807.57|2807.57|2796.8|2796.8|0
1627308300000|2021-07-26 14:05:00|2803|2803|2806.38|2806.38|2807.91|2807.91|2802.89|2802.89|0
1627308600000|2021-07-26 14:10:00|2806.27|2806.27|2801.47|2801.47|2807.92|2807.92|2801.47|2801.47|0
1627308900000|2021-07-26 14:15:00|2801.43|2801.43|2804.35|2804.35|2804.53|2804.53|2800.06|2800.06|0
1627309200000|2021-07-26 14:20:00|2804.46|2804.46|2804.26|2804.26|2806.71|2806.71|2801.8|2801.8|0
1627309500000|2021-07-26 14:25:00|2804.15|2804.15|2797.32|2797.32|2804.15|2804.15|2796.79|2796.79|0
1627309800000|2021-07-26 14:30:00|2797.36|2797.36|2796.14|2796.14|2798.22|2798.22|2793.03|2793.03|0
1627310100000|2021-07-26 14:35:00|2796.02|2796.02|2792.33|2792.33|2796.02|2796.02|2789.62|2789.62|0
1627310400000|2021-07-26 14:40:00|2792.16|2792.16|2792.98|2792.98|2796.2|2796.2|2791.52|2791.52|0
1627310700000|2021-07-26 14:45:00|2792.82|2792.82|2796.16|2796.16|2796.67|2796.67|2792|2792|0
1627311000000|2021-07-26 14:50:00|2795.87|2795.87|2795|2795|2795.98|2795.98|2793.67|2793.67|0
1627311300000|2021-07-26 14:55:00|2794.95|2794.95|2794.6|2794.6|2796.42|2796.42|2793.89|2793.89|0
1627311600000|2021-07-26 15:00:00|2794.2|2794.2|2795.74|2795.74|2796.26|2796.26|2793.6|2793.6|0
1627311900000|2021-07-26 15:05:00|2795.91|2795.91|2797.99|2797.99|2799.5|2799.5|2794.71|2794.71|0
1627312200000|2021-07-26 15:10:00|2798.16|2798.16|2794.92|2794.92|2798.92|2798.92|2794.84|2794.84|0
1627312500000|2021-07-26 15:15:00|2794.97|2794.97|2795.67|2795.67|2797.75|2797.75|2794.41|2794.41|0
1627312800000|2021-07-26 15:20:00|2795.66|2795.66|2794.4|2794.4|2796.76|2796.76|2794.2|2794.2|0
1627313100000|2021-07-26 15:25:00|2794.39|2794.39|2797.96|2797.96|2798.48|2798.48|2794.11|2794.11|0
1627370100000|2021-07-27 07:15:00|2782.71|2782.71|2778.6|2778.6|2784.72|2784.72|2777.84|2777.84|0
1627370400000|2021-07-27 07:20:00|2777.92|2777.92|2772.65|2772.65|2779.38|2779.38|2772.32|2772.32|0
1627370700000|2021-07-27 07:25:00|2772.61|2772.61|2767|2767|2774.8|2774.8|2766.37|2766.37|0
1627371000000|2021-07-27 07:30:00|2766.18|2766.18|2764.29|2764.29|2766.18|2766.18|2760.09|2760.09|0
1627371300000|2021-07-27 07:35:00|2763.95|2763.95|2761.88|2761.88|2766.32|2766.32|2758.38|2758.38|0
1627371600000|2021-07-27 07:40:00|2761.97|2761.97|2764.78|2764.78|2766.35|2766.35|2758.9|2758.9|0
1627371900000|2021-07-27 07:45:00|2764.62|2764.62|2766.34|2766.34|2769.42|2769.42|2762.33|2762.33|0
1627372200000|2021-07-27 07:50:00|2765.57|2765.57|2769.07|2769.07|2769.11|2769.11|2763.37|2763.37|0
1627372500000|2021-07-27 07:55:00|2769.9|2769.9|2774.44|2774.44|2775.51|2775.51|2767.87|2767.87|0
1627372800000|2021-07-27 08:00:00|2774.77|2774.77|2778.19|2778.19|2778.52|2778.52|2772.89|2772.89|0
1627373100000|2021-07-27 08:05:00|2778.52|2778.52|2788.08|2788.08|2788.08|2788.08|2778.42|2778.42|0
1627373400000|2021-07-27 08:10:00|2788.25|2788.25|2784.09|2784.09|2788.25|2788.25|2783.51|2783.51|0
1627373700000|2021-07-27 08:15:00|2784.04|2784.04|2776.32|2776.32|2784.04|2784.04|2776.19|2776.19|0
1627374000000|2021-07-27 08:20:00|2776.14|2776.14|2778.25|2778.25|2778.42|2778.42|2774.74|2774.74|0
1627374300000|2021-07-27 08:25:00|2777.92|2777.92|2774.98|2774.98|2777.92|2777.92|2773.75|2773.75|0
1627374600000|2021-07-27 08:30:00|2775.32|2775.32|2780.46|2780.46|2780.94|2780.94|2774.8|2774.8|0
1627374900000|2021-07-27 08:35:00|2780.35|2780.35|2778.55|2778.55|2780.46|2780.46|2776.91|2776.91|0
1627375200000|2021-07-27 08:40:00|2778.44|2778.44|2787.24|2787.24|2787.32|2787.32|2777.81|2777.81|0
1627375500000|2021-07-27 08:45:00|2787.13|2787.13|2789.27|2789.27|2789.6|2789.6|2784.88|2784.88|0
1627375800000|2021-07-27 08:50:00|2789.35|2789.35|2789.99|2789.99|2792.03|2792.03|2789.35|2789.35|0
1627376100000|2021-07-27 08:55:00|2790.17|2790.17|2791.73|2791.73|2794.3|2794.3|2790.11|2790.11|0
1627376400000|2021-07-27 09:00:00|2791.85|2791.85|2789.5|2789.5|2792.78|2792.78|2788.73|2788.73|0
1627376700000|2021-07-27 09:05:00|2789.68|2789.68|2788.84|2788.84|2791.54|2791.54|2788.01|2788.01|0
1627377000000|2021-07-27 09:10:00|2788.95|2788.95|2780.79|2780.79|2789.65|2789.65|2780.79|2780.79|0
1627377300000|2021-07-27 09:15:00|2780.73|2780.73|2782.45|2782.45|2783.15|2783.15|2779.79|2779.79|0
1627377600000|2021-07-27 09:20:00|2782.29|2782.29|2783.5|2783.5|2784.02|2784.02|2781.8|2781.8|0
1627377900000|2021-07-27 09:25:00|2783.62|2783.62|2783.66|2783.66|2785.13|2785.13|2781.26|2781.26|0
1627378200000|2021-07-27 09:30:00|2783.82|2783.82|2781.57|2781.57|2783.82|2783.82|2780.41|2780.41|0
1627378500000|2021-07-27 09:35:00|2781.69|2781.69|2786.75|2786.75|2788.04|2788.04|2780.79|2780.79|0
1627378800000|2021-07-27 09:40:00|2787.08|2787.08|2784.47|2784.47|2787.13|2787.13|2784.47|2784.47|0
1627379100000|2021-07-27 09:45:00|2784.52|2784.52|2786.7|2786.7|2787.26|2787.26|2784.52|2784.52|0
1627379400000|2021-07-27 09:50:00|2786.82|2786.82|2789.09|2789.09|2789.53|2789.53|2786.71|2786.71|0
1627379700000|2021-07-27 09:55:00|2788.9|2788.9|2786.52|2786.52|2788.9|2788.9|2786.52|2786.52|0
1627380000000|2021-07-27 10:00:00|2786.35|2786.35|2788.89|2788.89|2788.89|2788.89|2786.34|2786.34|0
1627380300000|2021-07-27 10:05:00|2788.73|2788.73|2790.87|2790.87|2790.87|2790.87|2788.13|2788.13|0
1627380600000|2021-07-27 10:10:00|2791.2|2791.2|2789.16|2789.16|2792.6|2792.6|2789.16|2789.16|0
1627380900000|2021-07-27 10:15:00|2789.11|2789.11|2789.67|2789.67|2792.38|2792.38|2788.92|2788.92|0
1627381200000|2021-07-27 10:20:00|2789.72|2789.72|2791.93|2791.93|2793.72|2793.72|2789.72|2789.72|0
1627381500000|2021-07-27 10:25:00|2792.1|2792.1|2791.54|2791.54|2792.82|2792.82|2789.81|2789.81|0
1627381800000|2021-07-27 10:30:00|2791.77|2791.77|2793.03|2793.03|2794.41|2794.41|2791.35|2791.35|0
1627382100000|2021-07-27 10:35:00|2793.2|2793.2|2790.57|2790.57|2793.97|2793.97|2790.57|2790.57|0
1627382400000|2021-07-27 10:40:00|2790.46|2790.46|2789.3|2789.3|2790.46|2790.46|2788.15|2788.15|0
1627382700000|2021-07-27 10:45:00|2789.32|2789.32|2791.39|2791.39|2791.5|2791.5|2788.95|2788.95|0
1627383000000|2021-07-27 10:50:00|2791.34|2791.34|2790.61|2790.61|2791.5|2791.5|2790.4|2790.4|0
1627383300000|2021-07-27 10:55:00|2790.64|2790.64|2792.02|2792.02|2792.19|2792.19|2789.68|2789.68|0
1627383600000|2021-07-27 11:00:00|2792.13|2792.13|2794.87|2794.87|2795.57|2795.57|2792.13|2792.13|0
1627383900000|2021-07-27 11:05:00|2794.79|2794.79|2795.91|2795.91|2795.91|2795.91|2794.16|2794.16|0
1627384200000|2021-07-27 11:10:00|2795.95|2795.95|2794.15|2794.15|2795.95|2795.95|2793.36|2793.36|0
1627384500000|2021-07-27 11:15:00|2794.14|2794.14|2793.81|2793.81|2794.33|2794.33|2792.74|2792.74|0
1627384800000|2021-07-27 11:20:00|2793.85|2793.85|2790.54|2790.54|2794.07|2794.07|2790.54|2790.54|0
1627385100000|2021-07-27 11:25:00|2790.36|2790.36|2789.76|2789.76|2791.21|2791.21|2789.76|2789.76|0
1627385400000|2021-07-27 11:30:00|2789.92|2789.92|2791.36|2791.36|2791.69|2791.69|2789.42|2789.42|0
1627385700000|2021-07-27 11:35:00|2791.13|2791.13|2793.43|2793.43|2793.43|2793.43|2790.38|2790.38|0
1627386000000|2021-07-27 11:40:00|2793.69|2793.69|2789.19|2789.19|2793.74|2793.74|2789.19|2789.19|0
1627386300000|2021-07-27 11:45:00|2789.08|2789.08|2786.52|2786.52|2789.41|2789.41|2786.35|2786.35|0
1627386600000|2021-07-27 11:50:00|2786.46|2786.46|2783.43|2783.43|2786.46|2786.46|2782.96|2782.96|0
1627386900000|2021-07-27 11:55:00|2783.41|2783.41|2781.74|2781.74|2783.57|2783.57|2781.4|2781.4|0
1627387200000|2021-07-27 12:00:00|2781.76|2781.76|2781.71|2781.71|2781.89|2781.89|2780.72|2780.72|0
1627387500000|2021-07-27 12:05:00|2781.65|2781.65|2780.09|2780.09|2782.01|2782.01|2778.7|2778.7|0
1627387800000|2021-07-27 12:10:00|2780.04|2780.04|2780.66|2780.66|2780.66|2780.66|2778.52|2778.52|0
1627388100000|2021-07-27 12:15:00|2780.65|2780.65|2778.04|2778.04|2780.65|2780.65|2777.65|2777.65|0
1627388400000|2021-07-27 12:20:00|2777.99|2777.99|2778.21|2778.21|2779.02|2779.02|2777.87|2777.87|0
1627388700000|2021-07-27 12:25:00|2778.32|2778.32|2778.29|2778.29|2779.42|2779.42|2777.49|2777.49|0
1627389000000|2021-07-27 12:30:00|2778.63|2778.63|2776.48|2776.48|2779.5|2779.5|2776.32|2776.32|0
1627389300000|2021-07-27 12:35:00|2776.31|2776.31|2776.5|2776.5|2776.5|2776.5|2773.1|2773.1|0
1627389600000|2021-07-27 12:40:00|2776.9|2776.9|2779.27|2779.27|2779.7|2779.7|2776.8|2776.8|0
1627389900000|2021-07-27 12:45:00|2779.22|2779.22|2782.65|2782.65|2783.97|2783.97|2779.01|2779.01|0
1627390200000|2021-07-27 12:50:00|2782.42|2782.42|2783.26|2783.26|2783.75|2783.75|2781.61|2781.61|0
1627390500000|2021-07-27 12:55:00|2783.3|2783.3|2784.54|2784.54|2784.7|2784.7|2782.58|2782.58|0
1627390800000|2021-07-27 13:00:00|2784.21|2784.21|2780.7|2780.7|2784.37|2784.37|2780.25|2780.25|0
1627391100000|2021-07-27 13:05:00|2780.67|2780.67|2781.21|2781.21|2781.61|2781.61|2780.41|2780.41|0
1627391400000|2021-07-27 13:10:00|2781.25|2781.25|2777.57|2777.57|2782.36|2782.36|2777.51|2777.51|0
1627391700000|2021-07-27 13:15:00|2777.52|2777.52|2778.17|2778.17|2778.34|2778.34|2776.61|2776.61|0
1627392000000|2021-07-27 13:20:00|2778.18|2778.18|2780.7|2780.7|2781.07|2781.07|2777.75|2777.75|0
1627392300000|2021-07-27 13:25:00|2780.81|2780.81|2780.31|2780.31|2781.96|2781.96|2780.01|2780.01|0
1627392600000|2021-07-27 13:30:00|2780.25|2780.25|2779.92|2779.92|2780.25|2780.25|2769.23|2769.23|0
1627392900000|2021-07-27 13:35:00|2780.32|2780.32|2778.17|2778.17|2784.9|2784.9|2776.27|2776.27|0
1627393200000|2021-07-27 13:40:00|2778.28|2778.28|2778.28|2778.28|2781.87|2781.87|2774.44|2774.44|0
1627393500000|2021-07-27 13:45:00|2778.33|2778.33|2785.03|2785.03|2785.86|2785.86|2777.85|2777.85|0
1627393800000|2021-07-27 13:50:00|2785.2|2785.2|2782.44|2782.44|2786.83|2786.83|2779.6|2779.6|0
1627394100000|2021-07-27 13:55:00|2781.67|2781.67|2778.78|2778.78|2783.36|2783.36|2777.42|2777.42|0
1627394400000|2021-07-27 14:00:00|2778.55|2778.55|2777.25|2777.25|2782.09|2782.09|2776.4|2776.4|0
1627394700000|2021-07-27 14:05:00|2777.31|2777.31|2781.93|2781.93|2782.7|2782.7|2777.31|2777.31|0
1627395000000|2021-07-27 14:10:00|2782.1|2782.1|2780.15|2780.15|2782.1|2782.1|2778.08|2778.08|0
1627395300000|2021-07-27 14:15:00|2780.32|2780.32|2780.66|2780.66|2782.39|2782.39|2779.26|2779.26|0
1627395600000|2021-07-27 14:20:00|2780.82|2780.82|2787.55|2787.55|2788.3|2788.3|2780.27|2780.27|0
1627395900000|2021-07-27 14:25:00|2787.44|2787.44|2790.39|2790.39|2790.98|2790.98|2786.11|2786.11|0
1627396200000|2021-07-27 14:30:00|2790.38|2790.38|2790.6|2790.6|2792.17|2792.17|2789.11|2789.11|0
1627396500000|2021-07-27 14:35:00|2790.66|2790.66|2791.58|2791.58|2793.88|2793.88|2789.48|2789.48|0
1627396800000|2021-07-27 14:40:00|2791.69|2791.69|2792.43|2792.43|2796.3|2796.3|2791.24|2791.24|0
1627397100000|2021-07-27 14:45:00|2792.44|2792.44|2793.69|2793.69|2793.8|2793.8|2791.12|2791.12|0
1627397400000|2021-07-27 14:50:00|2793.52|2793.52|2795.65|2795.65|2795.88|2795.88|2792.1|2792.1|0
1627397700000|2021-07-27 14:55:00|2795.82|2795.82|2797.95|2797.95|2799.41|2799.41|2795.82|2795.82|0
1627398000000|2021-07-27 15:00:00|2797.9|2797.9|2800.32|2800.32|2800.32|2800.32|2796.24|2796.24|0
1627398300000|2021-07-27 15:05:00|2800.44|2800.44|2798.94|2798.94|2800.99|2800.99|2797.83|2797.83|0
1627398600000|2021-07-27 15:10:00|2798.99|2798.99|2804.07|2804.07|2804.07|2804.07|2798.72|2798.72|0
1627398900000|2021-07-27 15:15:00|2803.9|2803.9|2802.95|2802.95|2804.52|2804.52|2801.64|2801.64|0
1627399200000|2021-07-27 15:20:00|2802.62|2802.62|2801.54|2801.54|2803.74|2803.74|2800.79|2800.79|0
1627399500000|2021-07-27 15:25:00|2801.43|2801.43|2800.46|2800.46|2801.44|2801.44|2799.08|2799.08|0
1627456500000|2021-07-28 07:15:00|2797.61|2797.61|2795.56|2795.56|2798.92|2798.92|2792.81|2792.81|0
1627456800000|2021-07-28 07:20:00|2795.33|2795.33|2807.42|2807.42|2807.7|2807.7|2793.99|2793.99|0
1627457100000|2021-07-28 07:25:00|2807.75|2807.75|2810.55|2810.55|2811.87|2811.87|2806.49|2806.49|0
1627457400000|2021-07-28 07:30:00|2810.71|2810.71|2811.02|2811.02|2813.59|2813.59|2806.69|2806.69|0
1627457700000|2021-07-28 07:35:00|2810.97|2810.97|2812.39|2812.39|2813.8|2813.8|2808.88|2808.88|0
1627458000000|2021-07-28 07:40:00|2812.77|2812.77|2806.41|2806.41|2812.85|2812.85|2806|2806|0
1627458300000|2021-07-28 07:45:00|2806.8|2806.8|2797.8|2797.8|2808.48|2808.48|2797.8|2797.8|0
1627458600000|2021-07-28 07:50:00|2797.97|2797.97|2798.67|2798.67|2799.7|2799.7|2794.8|2794.8|0
1627458900000|2021-07-28 07:55:00|2798.83|2798.83|2802.52|2802.52|2802.57|2802.57|2798.73|2798.73|0
1627459200000|2021-07-28 08:00:00|2802.5|2802.5|2802.64|2802.64|2804.02|2804.02|2799.31|2799.31|0
1627459500000|2021-07-28 08:05:00|2802.25|2802.25|2811.52|2811.52|2811.52|2811.52|2801.79|2801.79|0
1627459800000|2021-07-28 08:10:00|2811.36|2811.36|2806.82|2806.82|2814.17|2814.17|2806.82|2806.82|0
1627460100000|2021-07-28 08:15:00|2806.3|2806.3|2800.05|2800.05|2806.3|2806.3|2798.77|2798.77|0
1627460400000|2021-07-28 08:20:00|2799.72|2799.72|2798.41|2798.41|2806.62|2806.62|2798.41|2798.41|0
1627460700000|2021-07-28 08:25:00|2798.58|2798.58|2800.7|2800.7|2800.84|2800.84|2798.07|2798.07|0
1627461000000|2021-07-28 08:30:00|2800.68|2800.68|2805.29|2805.29|2807.15|2807.15|2800.68|2800.68|0
1627461300000|2021-07-28 08:35:00|2805.13|2805.13|2809.84|2809.84|2811.89|2811.89|2804.3|2804.3|0
1627461600000|2021-07-28 08:40:00|2809.67|2809.67|2804.24|2804.24|2811.2|2811.2|2804.24|2804.24|0
1627461900000|2021-07-28 08:45:00|2804.29|2804.29|2802.65|2802.65|2805.91|2805.91|2802|2802|0
1627462200000|2021-07-28 08:50:00|2802.54|2802.54|2799.91|2799.91|2804.98|2804.98|2799.4|2799.4|0
1627462500000|2021-07-28 08:55:00|2800.07|2800.07|2799.61|2799.61|2804.08|2804.08|2798.91|2798.91|0
1627462800000|2021-07-28 09:00:00|2799.77|2799.77|2799.81|2799.81|2799.84|2799.84|2798.33|2798.33|0
1627463100000|2021-07-28 09:05:00|2799.89|2799.89|2799.2|2799.2|2800.91|2800.91|2798.85|2798.85|0
1627463400000|2021-07-28 09:10:00|2799.26|2799.26|2793.73|2793.73|2800.32|2800.32|2793.61|2793.61|0
1627463700000|2021-07-28 09:15:00|2793.89|2793.89|2797.37|2797.37|2797.95|2797.95|2793.28|2793.28|0
1627464000000|2021-07-28 09:20:00|2796.98|2796.98|2800.36|2800.36|2800.58|2800.58|2796.78|2796.78|0
1627464300000|2021-07-28 09:25:00|2800.3|2800.3|2799.19|2799.19|2800.46|2800.46|2797.4|2797.4|0
1627464600000|2021-07-28 09:30:00|2799.31|2799.31|2800.59|2800.59|2801.07|2801.07|2798.74|2798.74|0
1627464900000|2021-07-28 09:35:00|2800.5|2800.5|2798.83|2798.83|2800.5|2800.5|2795.21|2795.21|0
1627465200000|2021-07-28 09:40:00|2799|2799|2804.92|2804.92|2804.92|2804.92|2799|2799|0
1627465500000|2021-07-28 09:45:00|2804.75|2804.75|2804.33|2804.33|2805.43|2805.43|2802.34|2802.34|0
1627465800000|2021-07-28 09:50:00|2804.27|2804.27|2807.28|2807.28|2807.56|2807.56|2804.16|2804.16|0
1627466100000|2021-07-28 09:55:00|2807.12|2807.12|2806.21|2806.21|2807.12|2807.12|2803.52|2803.52|0
1627466400000|2021-07-28 10:00:00|2806.37|2806.37|2809.31|2809.31|2809.53|2809.53|2805.87|2805.87|0
1627466700000|2021-07-28 10:05:00|2809.4|2809.4|2806.2|2806.2|2810|2810|2806.2|2806.2|0
1627467000000|2021-07-28 10:10:00|2806.14|2806.14|2800.5|2800.5|2806.14|2806.14|2799.81|2799.81|0
1627467300000|2021-07-28 10:15:00|2800.44|2800.44|2802.21|2802.21|2802.23|2802.23|2795.61|2795.61|0
1627467600000|2021-07-28 10:20:00|2802.15|2802.15|2802.45|2802.45|2802.78|2802.78|2800.83|2800.83|0
1627467900000|2021-07-28 10:25:00|2802.56|2802.56|2802.18|2802.18|2803.63|2803.63|2801.41|2801.41|0
1627468200000|2021-07-28 10:30:00|2802.07|2802.07|2800.48|2800.48|2802.21|2802.21|2800.45|2800.45|0
1627468500000|2021-07-28 10:35:00|2800.64|2800.64|2801.39|2801.39|2801.5|2801.5|2799.69|2799.69|0
1627468800000|2021-07-28 10:40:00|2801.05|2801.05|2798.4|2798.4|2801.46|2801.46|2797.95|2797.95|0
1627469100000|2021-07-28 10:45:00|2798.57|2798.57|2799.38|2799.38|2799.93|2799.93|2796.96|2796.96|0
1627469400000|2021-07-28 10:50:00|2799.21|2799.21|2794.62|2794.62|2799.21|2799.21|2794.45|2794.45|0
1627469700000|2021-07-28 10:55:00|2794.6|2794.6|2795.29|2795.29|2796.56|2796.56|2794.6|2794.6|0
1627470000000|2021-07-28 11:00:00|2795.45|2795.45|2787.99|2787.99|2795.8|2795.8|2786.79|2786.79|0
1627470300000|2021-07-28 11:05:00|2787.88|2787.88|2789.32|2789.32|2790.88|2790.88|2787.88|2787.88|0
1627470600000|2021-07-28 11:10:00|2788.99|2788.99|2790.84|2790.84|2790.98|2790.98|2788.77|2788.77|0
1627470900000|2021-07-28 11:15:00|2790.9|2790.9|2789.67|2789.67|2791.79|2791.79|2787.82|2787.82|0
1627471200000|2021-07-28 11:20:00|2789.73|2789.73|2787.77|2787.77|2789.98|2789.98|2786.82|2786.82|0
1627471500000|2021-07-28 11:25:00|2787.44|2787.44|2788.75|2788.75|2789.22|2789.22|2786.22|2786.22|0
1627471800000|2021-07-28 11:30:00|2788.69|2788.69|2792|2792|2792|2792|2788.69|2788.69|0
1627472100000|2021-07-28 11:35:00|2792.16|2792.16|2792.48|2792.48|2794.55|2794.55|2792.16|2792.16|0
1627472400000|2021-07-28 11:40:00|2792.43|2792.43|2790.84|2790.84|2792.43|2792.43|2789.11|2789.11|0
1627472700000|2021-07-28 11:45:00|2790.78|2790.78|2788.93|2788.93|2790.92|2790.92|2788.93|2788.93|0
1627473000000|2021-07-28 11:50:00|2788.77|2788.77|2787.82|2787.82|2789.05|2789.05|2786.83|2786.83|0
1627473300000|2021-07-28 11:55:00|2787.84|2787.84|2792.11|2792.11|2792.51|2792.51|2787.21|2787.21|0
1627473600000|2021-07-28 12:00:00|2792.16|2792.16|2789.07|2789.07|2792.16|2792.16|2789.07|2789.07|0
1627473900000|2021-07-28 12:05:00|2789.06|2789.06|2789.91|2789.91|2791.79|2791.79|2789.02|2789.02|0
1627474200000|2021-07-28 12:10:00|2789.74|2789.74|2788.11|2788.11|2792.55|2792.55|2787.94|2787.94|0
1627474500000|2021-07-28 12:15:00|2788.33|2788.33|2789.78|2789.78|2790.41|2790.41|2788.33|2788.33|0
1627474800000|2021-07-28 12:20:00|2789.67|2789.67|2790.04|2790.04|2790.28|2790.28|2788.57|2788.57|0
1627475100000|2021-07-28 12:25:00|2789.87|2789.87|2792.77|2792.77|2793.18|2793.18|2789.77|2789.77|0
1627475400000|2021-07-28 12:30:00|2792.49|2792.49|2791.72|2791.72|2792.49|2792.49|2790.56|2790.56|0
1627475700000|2021-07-28 12:35:00|2791|2791|2791.33|2791.33|2792.78|2792.78|2790.08|2790.08|0
1627476000000|2021-07-28 12:40:00|2791.38|2791.38|2790.96|2790.96|2791.55|2791.55|2789.76|2789.76|0
1627476300000|2021-07-28 12:45:00|2790.88|2790.88|2789.78|2789.78|2791.85|2791.85|2789.72|2789.72|0
1627476600000|2021-07-28 12:50:00|2789.61|2789.61|2789.94|2789.94|2790.27|2790.27|2789.04|2789.04|0
1627476900000|2021-07-28 12:55:00|2789.98|2789.98|2792.22|2792.22|2792.24|2792.24|2789.81|2789.81|0
1627477200000|2021-07-28 13:00:00|2792.28|2792.28|2791.79|2791.79|2793.94|2793.94|2790.65|2790.65|0
1627477500000|2021-07-28 13:05:00|2791.84|2791.84|2791.61|2791.61|2793.39|2793.39|2790.58|2790.58|0
1627477800000|2021-07-28 13:10:00|2791.66|2791.66|2790.93|2790.93|2791.66|2791.66|2789.52|2789.52|0
1627478100000|2021-07-28 13:15:00|2790.77|2790.77|2790.74|2790.74|2791.26|2791.26|2789.85|2789.85|0
1627478400000|2021-07-28 13:20:00|2790.85|2790.85|2790.52|2790.52|2792.19|2792.19|2789.12|2789.12|0
1627478700000|2021-07-28 13:25:00|2790.41|2790.41|2792.07|2792.07|2792.74|2792.74|2789.29|2789.29|0
1627479000000|2021-07-28 13:30:00|2791.96|2791.96|2804.75|2804.75|2808.03|2808.03|2789.58|2789.58|0
1627479300000|2021-07-28 13:35:00|2804.91|2804.91|2809.64|2809.64|2810.36|2810.36|2803.85|2803.85|0
1627479600000|2021-07-28 13:40:00|2810.04|2810.04|2811.34|2811.34|2813.1|2813.1|2809.1|2809.1|0
1627479900000|2021-07-28 13:45:00|2810.84|2810.84|2808.33|2808.33|2811.32|2811.32|2807.3|2807.3|0
1627480200000|2021-07-28 13:50:00|2808.83|2808.83|2800.74|2800.74|2809.71|2809.71|2800.05|2800.05|0
1627480500000|2021-07-28 13:55:00|2801.02|2801.02|2803.95|2803.95|2804.41|2804.41|2799.41|2799.41|0
1627480800000|2021-07-28 14:00:00|2804.12|2804.12|2798.8|2798.8|2805.45|2805.45|2798.08|2798.08|0
1627481100000|2021-07-28 14:05:00|2798.47|2798.47|2794.27|2794.27|2801.23|2801.23|2794.27|2794.27|0
1627481400000|2021-07-28 14:10:00|2794.26|2794.26|2786.26|2786.26|2794.31|2794.31|2786.26|2786.26|0
1627481700000|2021-07-28 14:15:00|2786.49|2786.49|2783.91|2783.91|2789.87|2789.87|2783.91|2783.91|0
1627482000000|2021-07-28 14:20:00|2784.07|2784.07|2786.95|2786.95|2790.71|2790.71|2784.03|2784.03|0
1627482300000|2021-07-28 14:25:00|2786.89|2786.89|2789.13|2789.13|2789.44|2789.44|2785.13|2785.13|0
1627482600000|2021-07-28 14:30:00|2789.42|2789.42|2786.97|2786.97|2791.9|2791.9|2786.35|2786.35|0
1627482900000|2021-07-28 14:35:00|2786.92|2786.92|2788.9|2788.9|2791.11|2791.11|2786.16|2786.16|0
1627483200000|2021-07-28 14:40:00|2788.85|2788.85|2793.86|2793.86|2793.86|2793.86|2788|2788|0
1627483500000|2021-07-28 14:45:00|2794|2794|2799.41|2799.41|2799.57|2799.57|2793.78|2793.78|0
1627483800000|2021-07-28 14:50:00|2799.43|2799.43|2797.77|2797.77|2799.91|2799.91|2797.6|2797.6|0
1627484100000|2021-07-28 14:55:00|2797.72|2797.72|2794.11|2794.11|2797.72|2797.72|2792.94|2792.94|0
1627484400000|2021-07-28 15:00:00|2794.05|2794.05|2790.99|2790.99|2794.05|2794.05|2790.55|2790.55|0
1627484700000|2021-07-28 15:05:00|2791.04|2791.04|2788.27|2788.27|2791.04|2791.04|2786.89|2786.89|0
1627485000000|2021-07-28 15:10:00|2788.38|2788.38|2790.37|2790.37|2791.56|2791.56|2786.7|2786.7|0
1627485300000|2021-07-28 15:15:00|2790.53|2790.53|2792.11|2792.11|2792.17|2792.17|2790.46|2790.46|0
1627485600000|2021-07-28 15:20:00|2792.17|2792.17|2793.52|2793.52|2794.33|2794.33|2791.97|2791.97|0
1627485900000|2021-07-28 15:25:00|2793.53|2793.53|2794.48|2794.48|2795.57|2795.57|2792.83|2792.83|0
1627542900000|2021-07-29 07:15:00|2796.46|2796.46|2803.92|2803.92|2805.1|2805.1|2796.19|2796.19|0
1627543200000|2021-07-29 07:20:00|2803.9|2803.9|2801.56|2801.56|2804.14|2804.14|2798.9|2798.9|0
1627543500000|2021-07-29 07:25:00|2801.65|2801.65|2801.58|2801.58|2805.74|2805.74|2800.53|2800.53|0
1627543800000|2021-07-29 07:30:00|2801.75|2801.75|2802.37|2802.37|2804.41|2804.41|2799.75|2799.75|0
1627544100000|2021-07-29 07:35:00|2802.7|2802.7|2800.9|2800.9|2810.29|2810.29|2800.9|2800.9|0
1627544400000|2021-07-29 07:40:00|2800.78|2800.78|2806.06|2806.06|2806.24|2806.24|2799.48|2799.48|0
1627544700000|2021-07-29 07:45:00|2806.39|2806.39|2807.03|2807.03|2807.04|2807.04|2800.67|2800.67|0
1627545000000|2021-07-29 07:50:00|2807.2|2807.2|2809.47|2809.47|2810.14|2810.14|2806.27|2806.27|0
1627545300000|2021-07-29 07:55:00|2809.29|2809.29|2807.78|2807.78|2809.93|2809.93|2807.21|2807.21|0
1627545600000|2021-07-29 08:00:00|2807.95|2807.95|2812.12|2812.12|2812.84|2812.84|2807.79|2807.79|0
1627545900000|2021-07-29 08:05:00|2812.18|2812.18|2809.08|2809.08|2815.44|2815.44|2807.53|2807.53|0
1627546200000|2021-07-29 08:10:00|2808.91|2808.91|2809.82|2809.82|2811.61|2811.61|2808.91|2808.91|0
1627546500000|2021-07-29 08:15:00|2809.88|2809.88|2809.69|2809.69|2811.38|2811.38|2808.2|2808.2|0
1627546800000|2021-07-29 08:20:00|2809.36|2809.36|2805.39|2805.39|2812.85|2812.85|2804.8|2804.8|0
1627547100000|2021-07-29 08:25:00|2805.56|2805.56|2805.94|2805.94|2806.71|2806.71|2802.81|2802.81|0
1627547400000|2021-07-29 08:30:00|2806.31|2806.31|2805.59|2805.59|2806.47|2806.47|2802.61|2802.61|0
1627547700000|2021-07-29 08:35:00|2805.7|2805.7|2804.03|2804.03|2807|2807|2802.78|2802.78|0
1627548000000|2021-07-29 08:40:00|2803.94|2803.94|2805.26|2805.26|2805.33|2805.33|2802.74|2802.74|0
1627548300000|2021-07-29 08:45:00|2805.43|2805.43|2810.5|2810.5|2810.5|2810.5|2805.43|2805.43|0
1627548600000|2021-07-29 08:50:00|2810.21|2810.21|2811.78|2811.78|2811.83|2811.83|2809.84|2809.84|0
1627548900000|2021-07-29 08:55:00|2811.45|2811.45|2806.84|2806.84|2811.45|2811.45|2806.72|2806.72|0
1627549200000|2021-07-29 09:00:00|2806.8|2806.8|2808.72|2808.72|2808.72|2808.72|2806.08|2806.08|0
1627549500000|2021-07-29 09:05:00|2809.11|2809.11|2809.58|2809.58|2812.86|2812.86|2809.11|2809.11|0
1627549800000|2021-07-29 09:10:00|2809.47|2809.47|2811.6|2811.6|2811.81|2811.81|2808.87|2808.87|0
1627550100000|2021-07-29 09:15:00|2811.44|2811.44|2813.17|2813.17|2813.35|2813.35|2811.01|2811.01|0
1627550400000|2021-07-29 09:20:00|2813.26|2813.26|2814.28|2814.28|2815.16|2815.16|2811.49|2811.49|0
1627550700000|2021-07-29 09:25:00|2814.12|2814.12|2810.44|2810.44|2814.12|2814.12|2809.39|2809.39|0
1627551000000|2021-07-29 09:30:00|2810.5|2810.5|2813.37|2813.37|2813.89|2813.89|2809.53|2809.53|0
1627551300000|2021-07-29 09:35:00|2813.17|2813.17|2815.93|2815.93|2815.93|2815.93|2811.83|2811.83|0
1627551600000|2021-07-29 09:40:00|2815.87|2815.87|2813.82|2813.82|2817.23|2817.23|2813.32|2813.32|0
1627551900000|2021-07-29 09:45:00|2813.94|2813.94|2816.82|2816.82|2816.82|2816.82|2813.81|2813.81|0
1627552200000|2021-07-29 09:50:00|2816.86|2816.86|2816.88|2816.88|2818.22|2818.22|2815.86|2815.86|0
1627552500000|2021-07-29 09:55:00|2817.04|2817.04|2818.54|2818.54|2818.54|2818.54|2816.58|2816.58|0
1627552800000|2021-07-29 10:00:00|2818.37|2818.37|2826.21|2826.21|2827.1|2827.1|2818.37|2818.37|0
1627553100000|2021-07-29 10:05:00|2826.16|2826.16|2823.09|2823.09|2827.08|2827.08|2822.3|2822.3|0
1627553400000|2021-07-29 10:10:00|2823.14|2823.14|2821.05|2821.05|2824.81|2824.81|2821.05|2821.05|0
1627553700000|2021-07-29 10:15:00|2820.72|2820.72|2820.98|2820.98|2821.96|2821.96|2819.9|2819.9|0
1627554000000|2021-07-29 10:20:00|2821.21|2821.21|2823.25|2823.25|2823.7|2823.7|2821.21|2821.21|0
1627554300000|2021-07-29 10:25:00|2823.19|2823.19|2822.67|2822.67|2823.19|2823.19|2820.36|2820.36|0
1627554600000|2021-07-29 10:30:00|2822.5|2822.5|2824.55|2824.55|2824.76|2824.76|2820.18|2820.18|0
1627554900000|2021-07-29 10:35:00|2824.51|2824.51|2825.73|2825.73|2826.22|2826.22|2823.69|2823.69|0
1627555200000|2021-07-29 10:40:00|2825.81|2825.81|2824|2824|2826.54|2826.54|2823.36|2823.36|0
1627555500000|2021-07-29 10:45:00|2824.23|2824.23|2822.16|2822.16|2825.12|2825.12|2819.66|2819.66|0
1627555800000|2021-07-29 10:50:00|2822.18|2822.18|2819.05|2819.05|2822.83|2822.83|2819|2819|0
1627556100000|2021-07-29 10:55:00|2819.4|2819.4|2821.57|2821.57|2821.57|2821.57|2817.51|2817.51|0
1627556400000|2021-07-29 11:00:00|2821.73|2821.73|2822.75|2822.75|2824.26|2824.26|2821.28|2821.28|0
1627556700000|2021-07-29 11:05:00|2822.86|2822.86|2826.71|2826.71|2827.93|2827.93|2821.88|2821.88|0
1627557000000|2021-07-29 11:10:00|2826.66|2826.66|2825.34|2825.34|2827.23|2827.23|2824.85|2824.85|0
1627557300000|2021-07-29 11:15:00|2825.68|2825.68|2820.17|2820.17|2825.68|2825.68|2820.03|2820.03|0
1627557600000|2021-07-29 11:20:00|2819.92|2819.92|2815.64|2815.64|2820.59|2820.59|2815.37|2815.37|0
1627557900000|2021-07-29 11:25:00|2815.99|2815.99|2817.71|2817.71|2817.88|2817.88|2815.85|2815.85|0
1627558200000|2021-07-29 11:30:00|2817.6|2817.6|2811.58|2811.58|2817.6|2817.6|2811.27|2811.27|0
1627558500000|2021-07-29 11:35:00|2811.62|2811.62|2807.59|2807.59|2812.05|2812.05|2807.16|2807.16|0
1627558800000|2021-07-29 11:40:00|2807.15|2807.15|2810.87|2810.87|2811.11|2811.11|2804.66|2804.66|0
1627559100000|2021-07-29 11:45:00|2810.91|2810.91|2809.34|2809.34|2812.8|2812.8|2809.05|2809.05|0
1627559400000|2021-07-29 11:50:00|2809.51|2809.51|2810.16|2810.16|2812.15|2812.15|2809.1|2809.1|0
1627559700000|2021-07-29 11:55:00|2810.2|2810.2|2806.14|2806.14|2810.2|2810.2|2806.14|2806.14|0
1627560000000|2021-07-29 12:00:00|2806.26|2806.26|2804.83|2804.83|2809.63|2809.63|2804.83|2804.83|0
1627560300000|2021-07-29 12:05:00|2805|2805|2802.86|2802.86|2806.61|2806.61|2801.89|2801.89|0
1627560600000|2021-07-29 12:10:00|2803.15|2803.15|2798.92|2798.92|2805.01|2805.01|2798.41|2798.41|0
1627560900000|2021-07-29 12:15:00|2798.9|2798.9|2801.95|2801.95|2801.95|2801.95|2798.27|2798.27|0
1627561200000|2021-07-29 12:20:00|2803.77|2803.77|2806.07|2806.07|2807.17|2807.17|2802.25|2802.25|0
1627561500000|2021-07-29 12:25:00|2805.76|2805.76|2803.28|2803.28|2806.51|2806.51|2800.11|2800.11|0
1627561800000|2021-07-29 12:30:00|2803.39|2803.39|2807.29|2807.29|2807.29|2807.29|2798.82|2798.82|0
1627562100000|2021-07-29 12:35:00|2807.52|2807.52|2805.08|2805.08|2811.03|2811.03|2804.98|2804.98|0
1627562400000|2021-07-29 12:40:00|2805.19|2805.19|2814.38|2814.38|2814.86|2814.86|2804.99|2804.99|0
1627562700000|2021-07-29 12:45:00|2814.55|2814.55|2816.79|2816.79|2818.37|2818.37|2814.22|2814.22|0
1627563000000|2021-07-29 12:50:00|2817.02|2817.02|2815.04|2815.04|2818.8|2818.8|2814.67|2814.67|0
1627563300000|2021-07-29 12:55:00|2814.66|2814.66|2815.53|2815.53|2815.86|2815.86|2813.66|2813.66|0
1627563600000|2021-07-29 13:00:00|2815.37|2815.37|2820.14|2820.14|2820.79|2820.79|2814.86|2814.86|0
1627563900000|2021-07-29 13:05:00|2820.31|2820.31|2820.51|2820.51|2820.56|2820.56|2817.7|2817.7|0
1627564200000|2021-07-29 13:10:00|2820.47|2820.47|2822.65|2822.65|2822.65|2822.65|2819.05|2819.05|0
1627564500000|2021-07-29 13:15:00|2822.99|2822.99|2826.68|2826.68|2828.42|2828.42|2822.81|2822.81|0
1627564800000|2021-07-29 13:20:00|2826.85|2826.85|2821.73|2821.73|2826.85|2826.85|2819.91|2819.91|0
1627565100000|2021-07-29 13:25:00|2821.23|2821.23|2822.02|2822.02|2824.39|2824.39|2820.99|2820.99|0
1627565400000|2021-07-29 13:30:00|2821.85|2821.85|2817.39|2817.39|2828.4|2828.4|2817.39|2817.39|0
1627565700000|2021-07-29 13:35:00|2817.06|2817.06|2814.74|2814.74|2817.88|2817.88|2811.22|2811.22|0
1627566000000|2021-07-29 13:40:00|2814.91|2814.91|2814.69|2814.69|2821.11|2821.11|2813.24|2813.24|0
1627566300000|2021-07-29 13:45:00|2814.57|2814.57|2810.61|2810.61|2814.57|2814.57|2805.47|2805.47|0
1627566600000|2021-07-29 13:50:00|2810.55|2810.55|2810.42|2810.42|2814.44|2814.44|2804.04|2804.04|0
1627566900000|2021-07-29 13:55:00|2810.15|2810.15|2807.79|2807.79|2813.5|2813.5|2806.81|2806.81|0
1627567200000|2021-07-29 14:00:00|2808.07|2808.07|2810.79|2810.79|2814.04|2814.04|2806.15|2806.15|0
1627567500000|2021-07-29 14:05:00|2810.62|2810.62|2809.04|2809.04|2811.75|2811.75|2803.6|2803.6|0
1627567800000|2021-07-29 14:10:00|2809.08|2809.08|2810.99|2810.99|2812.69|2812.69|2808|2808|0
1627568100000|2021-07-29 14:15:00|2811.21|2811.21|2811.35|2811.35|2814.67|2814.67|2810.9|2810.9|0
1627568400000|2021-07-29 14:20:00|2811.17|2811.17|2808|2808|2811.6|2811.6|2807.81|2807.81|0
1627568700000|2021-07-29 14:25:00|2808.44|2808.44|2812.46|2812.46|2812.52|2812.52|2808.44|2808.44|0
1627569000000|2021-07-29 14:30:00|2812.41|2812.41|2814.78|2814.78|2814.94|2814.94|2811.06|2811.06|0
1627569300000|2021-07-29 14:35:00|2815.01|2815.01|2813.78|2813.78|2816.15|2816.15|2813|2813|0
1627569600000|2021-07-29 14:40:00|2813.84|2813.84|2812.65|2812.65|2814.28|2814.28|2810.68|2810.68|0
1627569900000|2021-07-29 14:45:00|2812.48|2812.48|2810.68|2810.68|2813.94|2813.94|2810.68|2810.68|0
1627570200000|2021-07-29 14:50:00|2810.74|2810.74|2810.09|2810.09|2811.34|2811.34|2807.84|2807.84|0
1627570500000|2021-07-29 14:55:00|2809.97|2809.97|2808.74|2808.74|2810.79|2810.79|2808.72|2808.72|0
1627570800000|2021-07-29 15:00:00|2808.24|2808.24|2804.1|2804.1|2808.89|2808.89|2803.98|2803.98|0
1627571100000|2021-07-29 15:05:00|2804.26|2804.26|2805.47|2805.47|2807.08|2807.08|2804.21|2804.21|0
1627571400000|2021-07-29 15:10:00|2805.38|2805.38|2805.65|2805.65|2806.11|2806.11|2804.52|2804.52|0
1627571700000|2021-07-29 15:15:00|2805.7|2805.7|2806.74|2806.74|2806.74|2806.74|2805.28|2805.28|0
1627572000000|2021-07-29 15:20:00|2806.83|2806.83|2811.98|2811.98|2812.71|2812.71|2806.63|2806.63|0
1627572300000|2021-07-29 15:25:00|2811.75|2811.75|2811.02|2811.02|2811.75|2811.75|2809.31|2809.31|0
1627629300000|2021-07-30 07:15:00|2788.63|2788.63|2793.39|2793.39|2796.14|2796.14|2786.66|2786.66|0
1627629600000|2021-07-30 07:20:00|2793.55|2793.55|2788.18|2788.18|2794.17|2794.17|2786.81|2786.81|0
1627629900000|2021-07-30 07:25:00|2788.12|2788.12|2787.71|2787.71|2791.86|2791.86|2786.4|2786.4|0
1627630200000|2021-07-30 07:30:00|2787.54|2787.54|2788.81|2788.81|2789.51|2789.51|2784.84|2784.84|0
1627630500000|2021-07-30 07:35:00|2788.75|2788.75|2793.28|2793.28|2793.28|2793.28|2786.96|2786.96|0
1627630800000|2021-07-30 07:40:00|2793.24|2793.24|2788.52|2788.52|2795.64|2795.64|2788.31|2788.31|0
1627631100000|2021-07-30 07:45:00|2787.69|2787.69|2786.94|2786.94|2789.42|2789.42|2784.61|2784.61|0
1627631400000|2021-07-30 07:50:00|2787.11|2787.11|2791.23|2791.23|2791.46|2791.46|2786.03|2786.03|0
1627631700000|2021-07-30 07:55:00|2791.29|2791.29|2794.97|2794.97|2795.3|2795.3|2790.78|2790.78|0
1627632000000|2021-07-30 08:00:00|2795.01|2795.01|2797.7|2797.7|2799.85|2799.85|2794.35|2794.35|0
1627632300000|2021-07-30 08:05:00|2797.79|2797.79|2800.93|2800.93|2801.42|2801.42|2797.79|2797.79|0
1627632600000|2021-07-30 08:10:00|2801.15|2801.15|2805.96|2805.96|2806.15|2806.15|2799.73|2799.73|0
1627632900000|2021-07-30 08:15:00|2805.87|2805.87|2809.45|2809.45|2810.34|2810.34|2805.87|2805.87|0
1627633200000|2021-07-30 08:20:00|2809.56|2809.56|2811.56|2811.56|2815|2815|2809.56|2809.56|0
1627633500000|2021-07-30 08:25:00|2811.68|2811.68|2809.87|2809.87|2811.95|2811.95|2806.87|2806.87|0
1627633800000|2021-07-30 08:30:00|2809.7|2809.7|2804.11|2804.11|2811.57|2811.57|2803.83|2803.83|0
1627634100000|2021-07-30 08:35:00|2803.49|2803.49|2800.87|2800.87|2804.76|2804.76|2800.87|2800.87|0
1627634400000|2021-07-30 08:40:00|2800.55|2800.55|2801.85|2801.85|2803.49|2803.49|2799.34|2799.34|0
1627634700000|2021-07-30 08:45:00|2801.76|2801.76|2799.06|2799.06|2804.01|2804.01|2798.67|2798.67|0
1627635000000|2021-07-30 08:50:00|2799.29|2799.29|2794.64|2794.64|2799.57|2799.57|2793.83|2793.83|0
1627635300000|2021-07-30 08:55:00|2794.42|2794.42|2792.32|2792.32|2795.15|2795.15|2789.97|2789.97|0
1627635600000|2021-07-30 09:00:00|2792.49|2792.49|2788.79|2788.79|2793.93|2793.93|2788.46|2788.46|0
1627635900000|2021-07-30 09:05:00|2788.9|2788.9|2790.7|2790.7|2790.7|2790.7|2786.4|2786.4|0
1627636200000|2021-07-30 09:10:00|2790.78|2790.78|2788.64|2788.64|2792.12|2792.12|2786.56|2786.56|0
1627636500000|2021-07-30 09:15:00|2789.14|2789.14|2784.13|2784.13|2790.43|2790.43|2782.39|2782.39|0
1627636800000|2021-07-30 09:20:00|2784.63|2784.63|2784.1|2784.1|2786.69|2786.69|2782.06|2782.06|0
1627637100000|2021-07-30 09:25:00|2783.77|2783.77|2788.07|2788.07|2788.21|2788.21|2783.77|2783.77|0
1627637400000|2021-07-30 09:30:00|2787.74|2787.74|2788.26|2788.26|2791.16|2791.16|2786.92|2786.92|0
1627637700000|2021-07-30 09:35:00|2788.59|2788.59|2784.48|2784.48|2789.47|2789.47|2783.16|2783.16|0
1627638000000|2021-07-30 09:40:00|2784.65|2784.65|2780.97|2780.97|2785.03|2785.03|2780.7|2780.7|0
1627638300000|2021-07-30 09:45:00|2781.02|2781.02|2777.55|2777.55|2788|2788|2777.23|2777.23|0
1627638600000|2021-07-30 09:50:00|2777.38|2777.38|2776.26|2776.26|2778.67|2778.67|2774.2|2774.2|0
1627638900000|2021-07-30 09:55:00|2776.37|2776.37|2773.14|2773.14|2776.77|2776.77|2772.34|2772.34|0
1627639200000|2021-07-30 10:00:00|2773.31|2773.31|2774.38|2774.38|2776.31|2776.31|2772.07|2772.07|0
1627639500000|2021-07-30 10:05:00|2774.07|2774.07|2773.02|2773.02|2775.31|2775.31|2771.67|2771.67|0
1627639800000|2021-07-30 10:10:00|2772.86|2772.86|2769.02|2769.02|2774.58|2774.58|2767.53|2767.53|0
1627640100000|2021-07-30 10:15:00|2768.86|2768.86|2776.72|2776.72|2777.56|2777.56|2768.86|2768.86|0
1627640400000|2021-07-30 10:20:00|2776.83|2776.83|2775.54|2775.54|2780.73|2780.73|2774.34|2774.34|0
1627640700000|2021-07-30 10:25:00|2775.65|2775.65|2774.55|2774.55|2776.81|2776.81|2774.1|2774.1|0
1627641000000|2021-07-30 10:30:00|2774.88|2774.88|2773.47|2773.47|2775.72|2775.72|2773.12|2773.12|0
1627641300000|2021-07-30 10:35:00|2774.3|2774.3|2776.1|2776.1|2776.71|2776.71|2772.26|2772.26|0
1627641600000|2021-07-30 10:40:00|2776.14|2776.14|2776.07|2776.07|2776.73|2776.73|2775.07|2775.07|0
1627641900000|2021-07-30 10:45:00|2776.24|2776.24|2773.88|2773.88|2776.24|2776.24|2772.85|2772.85|0
1627642200000|2021-07-30 10:50:00|2773.84|2773.84|2776.9|2776.9|2779.1|2779.1|2773.82|2773.82|0
1627642500000|2021-07-30 10:55:00|2777.07|2777.07|2778.6|2778.6|2778.64|2778.64|2775.59|2775.59|0
1627642800000|2021-07-30 11:00:00|2778.64|2778.64|2774.66|2774.66|2779.42|2779.42|2773.24|2773.24|0
1627643100000|2021-07-30 11:05:00|2774.78|2774.78|2772.13|2772.13|2775.33|2775.33|2771.96|2771.96|0
1627643400000|2021-07-30 11:10:00|2772.35|2772.35|2775.13|2775.13|2775.3|2775.3|2771.44|2771.44|0
1627643700000|2021-07-30 11:15:00|2775.3|2775.3|2776.47|2776.47|2776.88|2776.88|2774.36|2774.36|0
1627644000000|2021-07-30 11:20:00|2776.53|2776.53|2774.9|2774.9|2777.1|2777.1|2772.94|2772.94|0
1627644300000|2021-07-30 11:25:00|2776.17|2776.17|2775.18|2775.18|2777.2|2777.2|2774.54|2774.54|0
1627644600000|2021-07-30 11:30:00|2774.95|2774.95|2770.69|2770.69|2775.67|2775.67|2770.12|2770.12|0
1627644900000|2021-07-30 11:35:00|2770.64|2770.64|2771.86|2771.86|2774.06|2774.06|2770.64|2770.64|0
1627645200000|2021-07-30 11:40:00|2772.2|2772.2|2772.8|2772.8|2773.36|2773.36|2769.07|2769.07|0
1627645500000|2021-07-30 11:45:00|2772.63|2772.63|2771.96|2771.96|2774.2|2774.2|2770.96|2770.96|0
1627645800000|2021-07-30 11:50:00|2771.92|2771.92|2773.32|2773.32|2774.41|2774.41|2771.72|2771.72|0
1627646100000|2021-07-30 11:55:00|2773.2|2773.2|2773.12|2773.12|2775.01|2775.01|2772.75|2772.75|0
1627646400000|2021-07-30 12:00:00|2773.51|2773.51|2772.74|2772.74|2773.93|2773.93|2772.12|2772.12|0
1627646700000|2021-07-30 12:05:00|2772.66|2772.66|2774.81|2774.81|2775.25|2775.25|2771.21|2771.21|0
1627647000000|2021-07-30 12:10:00|2775.15|2775.15|2775.55|2775.55|2776.86|2776.86|2774.55|2774.55|0
1627647300000|2021-07-30 12:15:00|2775.51|2775.51|2772.33|2772.33|2775.51|2775.51|2771.15|2771.15|0
1627647600000|2021-07-30 12:20:00|2772.49|2772.49|2770.08|2770.08|2772.55|2772.55|2769.91|2769.91|0
1627647900000|2021-07-30 12:25:00|2770.12|2770.12|2770.79|2770.79|2772.07|2772.07|2770.12|2770.12|0
1627648200000|2021-07-30 12:30:00|2770.77|2770.77|2774.01|2774.01|2774.75|2774.75|2770.77|2770.77|0
1627648500000|2021-07-30 12:35:00|2774.13|2774.13|2774.81|2774.81|2774.91|2774.91|2771.83|2771.83|0
1627648800000|2021-07-30 12:40:00|2774.65|2774.65|2775.65|2775.65|2776.08|2776.08|2773.47|2773.47|0
1627649100000|2021-07-30 12:45:00|2775.64|2775.64|2775|2775|2776|2776|2772.1|2772.1|0
1627649400000|2021-07-30 12:50:00|2774.99|2774.99|2776.4|2776.4|2778.36|2778.36|2774.97|2774.97|0
1627649700000|2021-07-30 12:55:00|2776.45|2776.45|2778.81|2778.81|2779.46|2779.46|2776.45|2776.45|0
1627650000000|2021-07-30 13:00:00|2778.42|2778.42|2776.05|2776.05|2779.11|2779.11|2775.79|2775.79|0
1627650300000|2021-07-30 13:05:00|2776.14|2776.14|2778.44|2778.44|2779.14|2779.14|2775.86|2775.86|0
1627650600000|2021-07-30 13:10:00|2778.38|2778.38|2779.53|2779.53|2780.37|2780.37|2778.38|2778.38|0
1627650900000|2021-07-30 13:15:00|2779.47|2779.47|2780.14|2780.14|2780.3|2780.3|2778.58|2778.58|0
1627651200000|2021-07-30 13:20:00|2780.25|2780.25|2781.35|2781.35|2782.32|2782.32|2777.99|2777.99|0
1627651500000|2021-07-30 13:25:00|2781.52|2781.52|2784.39|2784.39|2784.39|2784.39|2781.32|2781.32|0
1627651800000|2021-07-30 13:30:00|2784.22|2784.22|2785.26|2785.26|2790.26|2790.26|2779.74|2779.74|0
1627652100000|2021-07-30 13:35:00|2785.22|2785.22|2791.83|2791.83|2791.83|2791.83|2784.12|2784.12|0
1627652400000|2021-07-30 13:40:00|2791.67|2791.67|2793.1|2793.1|2793.1|2793.1|2790.21|2790.21|0
1627652700000|2021-07-30 13:45:00|2792.93|2792.93|2804.33|2804.33|2804.94|2804.94|2792.76|2792.76|0
1627653000000|2021-07-30 13:50:00|2804.39|2804.39|2803.66|2803.66|2805.53|2805.53|2798.82|2798.82|0
1627653300000|2021-07-30 13:55:00|2803.68|2803.68|2804.52|2804.52|2806.57|2806.57|2801.64|2801.64|0
1627653600000|2021-07-30 14:00:00|2804.48|2804.48|2806.13|2806.13|2808.4|2808.4|2804.27|2804.27|0
1627653900000|2021-07-30 14:05:00|2806.3|2806.3|2804.93|2804.93|2808.21|2808.21|2804.2|2804.2|0
1627654200000|2021-07-30 14:10:00|2805.05|2805.05|2806.54|2806.54|2806.54|2806.54|2801.46|2801.46|0
1627654500000|2021-07-30 14:15:00|2806.62|2806.62|2800.41|2800.41|2806.82|2806.82|2800.02|2800.02|0
1627654800000|2021-07-30 14:20:00|2800.42|2800.42|2799.81|2799.81|2801.48|2801.48|2798.6|2798.6|0
1627655100000|2021-07-30 14:25:00|2799.87|2799.87|2796.71|2796.71|2801.24|2801.24|2796.32|2796.32|0
1627655400000|2021-07-30 14:30:00|2796.54|2796.54|2795.24|2795.24|2799.02|2799.02|2794.46|2794.46|0
1627655700000|2021-07-30 14:35:00|2795.41|2795.41|2797.1|2797.1|2797.1|2797.1|2793.55|2793.55|0
1627656000000|2021-07-30 14:40:00|2797.24|2797.24|2793.82|2793.82|2799.72|2799.72|2792.43|2792.43|0
1627656300000|2021-07-30 14:45:00|2793.99|2793.99|2794.2|2794.2|2796.7|2796.7|2793.47|2793.47|0
1627656600000|2021-07-30 14:50:00|2793.87|2793.87|2791.01|2791.01|2793.87|2793.87|2788.86|2788.86|0
1627656900000|2021-07-30 14:55:00|2790.93|2790.93|2790.77|2790.77|2792.45|2792.45|2790.74|2790.74|0
1627657200000|2021-07-30 15:00:00|2790.65|2790.65|2792.41|2792.41|2792.41|2792.41|2789.44|2789.44|0
1627657500000|2021-07-30 15:05:00|2792.3|2792.3|2795.38|2795.38|2795.92|2795.92|2790.77|2790.77|0
1627657800000|2021-07-30 15:10:00|2795.61|2795.61|2796.48|2796.48|2797.85|2797.85|2795.42|2795.42|0
1627658100000|2021-07-30 15:15:00|2796.54|2796.54|2795.71|2795.71|2797.87|2797.87|2795.65|2795.65|0
1627658400000|2021-07-30 15:20:00|2795.6|2795.6|2792.74|2792.74|2795.93|2795.93|2791.8|2791.8|0
1627658700000|2021-07-30 15:25:00|2792.79|2792.79|2786.76|2786.76|2793.13|2793.13|2786.76|2786.76|0
1627888500000|2021-08-02 07:15:00|2834.38|2834.38|2838.32|2838.32|2838.32|2838.32|2830.33|2830.33|0
1627888800000|2021-08-02 07:20:00|2838.63|2838.63|2837.31|2837.31|2840.32|2840.32|2834.19|2834.19|0
1627889100000|2021-08-02 07:25:00|2837.02|2837.02|2837.13|2837.13|2838.93|2838.93|2832.47|2832.47|0
1627889400000|2021-08-02 07:30:00|2836.96|2836.96|2837.53|2837.53|2842.21|2842.21|2836.75|2836.75|0
1627889700000|2021-08-02 07:35:00|2837.26|2837.26|2842.8|2842.8|2843.3|2843.3|2837.26|2837.26|0
1627890000000|2021-08-02 07:40:00|2842.31|2842.31|2836.01|2836.01|2843.18|2843.18|2834.81|2834.81|0
1627890300000|2021-08-02 07:45:00|2835.85|2835.85|2834.5|2834.5|2836.56|2836.56|2833.93|2833.93|0
1627890600000|2021-08-02 07:50:00|2834.83|2834.83|2827.46|2827.46|2835.66|2835.66|2826.6|2826.6|0
1627890900000|2021-08-02 07:55:00|2827.54|2827.54|2825.9|2825.9|2828.86|2828.86|2825.14|2825.14|0
1627891200000|2021-08-02 08:00:00|2825.49|2825.49|2829.85|2829.85|2831.54|2831.54|2825.49|2825.49|0
1627891500000|2021-08-02 08:05:00|2830.02|2830.02|2827.22|2827.22|2832.56|2832.56|2824.63|2824.63|0
1627891800000|2021-08-02 08:10:00|2826.77|2826.77|2821.81|2821.81|2826.77|2826.77|2821.34|2821.34|0
1627892100000|2021-08-02 08:15:00|2821.69|2821.69|2814.34|2814.34|2821.69|2821.69|2814.28|2814.28|0
1627892400000|2021-08-02 08:20:00|2814.51|2814.51|2815.06|2815.06|2815.54|2815.54|2812.1|2812.1|0
1627892700000|2021-08-02 08:25:00|2815.22|2815.22|2816.35|2816.35|2817.75|2817.75|2814.86|2814.86|0
1627893000000|2021-08-02 08:30:00|2816.46|2816.46|2821.05|2821.05|2821.62|2821.62|2816.46|2816.46|0
1627893300000|2021-08-02 08:35:00|2821.01|2821.01|2827.47|2827.47|2827.47|2827.47|2818.99|2818.99|0
1627893600000|2021-08-02 08:40:00|2827.41|2827.41|2828.29|2828.29|2829.72|2829.72|2826.15|2826.15|0
1627893900000|2021-08-02 08:45:00|2826.62|2826.62|2823.46|2823.46|2827.33|2827.33|2823.29|2823.29|0
1627894200000|2021-08-02 08:50:00|2823.63|2823.63|2820.42|2820.42|2823.63|2823.63|2820.42|2820.42|0
1627894500000|2021-08-02 08:55:00|2820.58|2820.58|2821.2|2821.2|2821.87|2821.87|2819.7|2819.7|0
1627894800000|2021-08-02 09:00:00|2821.32|2821.32|2820.85|2820.85|2821.83|2821.83|2818.34|2818.34|0
1627895100000|2021-08-02 09:05:00|2821.02|2821.02|2823.38|2823.38|2824.17|2824.17|2821.02|2821.02|0
1627895400000|2021-08-02 09:10:00|2823.33|2823.33|2821.65|2821.65|2823.71|2823.71|2819.33|2819.33|0
1627895700000|2021-08-02 09:15:00|2821.6|2821.6|2826.69|2826.69|2827.35|2827.35|2821.41|2821.41|0
1627896000000|2021-08-02 09:20:00|2826.52|2826.52|2829.43|2829.43|2829.43|2829.43|2825.52|2825.52|0
1627896300000|2021-08-02 09:25:00|2829.52|2829.52|2827.22|2827.22|2829.63|2829.63|2824.83|2824.83|0
1627896600000|2021-08-02 09:30:00|2827.28|2827.28|2828.27|2828.27|2828.66|2828.66|2826|2826|0
1627896900000|2021-08-02 09:35:00|2828.23|2828.23|2834.14|2834.14|2834.14|2834.14|2828.23|2828.23|0
1627897200000|2021-08-02 09:40:00|2833.47|2833.47|2833.26|2833.26|2835.27|2835.27|2833.06|2833.06|0
1627897500000|2021-08-02 09:45:00|2833.24|2833.24|2826.68|2826.68|2833.26|2833.26|2826.68|2826.68|0
1627897800000|2021-08-02 09:50:00|2826.66|2826.66|2826.42|2826.42|2829.16|2829.16|2826.18|2826.18|0
1627898100000|2021-08-02 09:55:00|2826.87|2826.87|2819.2|2819.2|2826.91|2826.91|2819.05|2819.05|0
1627898400000|2021-08-02 10:00:00|2819.16|2819.16|2809.96|2809.96|2819.16|2819.16|2809.96|2809.96|0
1627898700000|2021-08-02 10:05:00|2809.79|2809.79|2814.43|2814.43|2814.43|2814.43|2809.56|2809.56|0
1627899000000|2021-08-02 10:10:00|2814.49|2814.49|2813.26|2813.26|2814.49|2814.49|2811.62|2811.62|0
1627899300000|2021-08-02 10:15:00|2813.2|2813.2|2812.19|2812.19|2814.51|2814.51|2811.51|2811.51|0
1627899600000|2021-08-02 10:20:00|2811.91|2811.91|2815.35|2815.35|2815.73|2815.73|2810.78|2810.78|0
1627899900000|2021-08-02 10:25:00|2815.37|2815.37|2816|2816|2816.11|2816.11|2813.78|2813.78|0
1627900200000|2021-08-02 10:30:00|2816.09|2816.09|2813.68|2813.68|2816.53|2816.53|2813.68|2813.68|0
1627900500000|2021-08-02 10:35:00|2813.74|2813.74|2811.58|2811.58|2813.74|2813.74|2810.85|2810.85|0
1627900800000|2021-08-02 10:40:00|2811.85|2811.85|2811.74|2811.74|2813.43|2813.43|2811.74|2811.74|0
1627901100000|2021-08-02 10:45:00|2811.57|2811.57|2809.43|2809.43|2811.57|2811.57|2808.21|2808.21|0
1627901400000|2021-08-02 10:50:00|2809.6|2809.6|2810.99|2810.99|2811.05|2811.05|2808.42|2808.42|0
1627901700000|2021-08-02 10:55:00|2810.83|2810.83|2803.64|2803.64|2810.83|2810.83|2803.64|2803.64|0
1627902000000|2021-08-02 11:00:00|2803.47|2803.47|2800.94|2800.94|2803.47|2803.47|2799.32|2799.32|0
1627902300000|2021-08-02 11:05:00|2800.88|2800.88|2797.77|2797.77|2800.88|2800.88|2797.39|2797.39|0
1627902600000|2021-08-02 11:10:00|2798.27|2798.27|2801.23|2801.23|2801.23|2801.23|2796.95|2796.95|0
1627902900000|2021-08-02 11:15:00|2801.4|2801.4|2803.34|2803.34|2804.64|2804.64|2800.76|2800.76|0
1627903200000|2021-08-02 11:20:00|2803.17|2803.17|2804.78|2804.78|2805.1|2805.1|2803.17|2803.17|0
1627903500000|2021-08-02 11:25:00|2804.7|2804.7|2804.28|2804.28|2804.75|2804.75|2802.71|2802.71|0
1627903800000|2021-08-02 11:30:00|2804.34|2804.34|2808.59|2808.59|2808.7|2808.7|2804.34|2804.34|0
1627904100000|2021-08-02 11:35:00|2808.25|2808.25|2811.68|2811.68|2811.68|2811.68|2807.75|2807.75|0
1627904400000|2021-08-02 11:40:00|2812.21|2812.21|2811.21|2811.21|2813.23|2813.23|2811.21|2811.21|0
1627904700000|2021-08-02 11:45:00|2810.6|2810.6|2806.62|2806.62|2810.6|2810.6|2805.71|2805.71|0
1627905000000|2021-08-02 11:50:00|2806.63|2806.63|2803.66|2803.66|2807.16|2807.16|2803.29|2803.29|0
1627905300000|2021-08-02 11:55:00|2803.49|2803.49|2799.29|2799.29|2803.55|2803.55|2799.04|2799.04|0
1627905600000|2021-08-02 12:00:00|2799.34|2799.34|2803.23|2803.23|2804.02|2804.02|2798.78|2798.78|0
1627905900000|2021-08-02 12:05:00|2803.34|2803.34|2802.73|2802.73|2803.72|2803.72|2802.14|2802.14|0
1627906200000|2021-08-02 12:10:00|2802.9|2802.9|2804.72|2804.72|2805.77|2805.77|2802.9|2802.9|0
1627906500000|2021-08-02 12:15:00|2804.74|2804.74|2804.42|2804.42|2805.81|2805.81|2803.31|2803.31|0
1627906800000|2021-08-02 12:20:00|2804.64|2804.64|2801.97|2801.97|2804.64|2804.64|2801.8|2801.8|0
1627907100000|2021-08-02 12:25:00|2801.47|2801.47|2802.57|2802.57|2803.98|2803.98|2800.54|2800.54|0
1627907400000|2021-08-02 12:30:00|2802.56|2802.56|2800.93|2800.93|2803.72|2803.72|2800.03|2800.03|0
1627907700000|2021-08-02 12:35:00|2801.1|2801.1|2795.63|2795.63|2801.3|2801.3|2794.79|2794.79|0
1627908000000|2021-08-02 12:40:00|2794.8|2794.8|2792.07|2792.07|2794.8|2794.8|2792.07|2792.07|0
1627908300000|2021-08-02 12:45:00|2792.01|2792.01|2788.62|2788.62|2792.57|2792.57|2788.23|2788.23|0
1627908600000|2021-08-02 12:50:00|2788.71|2788.71|2787.51|2787.51|2789.27|2789.27|2786.57|2786.57|0
1627908900000|2021-08-02 12:55:00|2787.01|2787.01|2788.68|2788.68|2790.69|2790.69|2786.8|2786.8|0
1627909200000|2021-08-02 13:00:00|2788.73|2788.73|2790.78|2790.78|2794.54|2794.54|2788.73|2788.73|0
1627909500000|2021-08-02 13:05:00|2790.95|2790.95|2793.41|2793.41|2794.03|2794.03|2790.9|2790.9|0
1627909800000|2021-08-02 13:10:00|2793.35|2793.35|2794.4|2794.4|2795.09|2795.09|2792.72|2792.72|0
1627910100000|2021-08-02 13:15:00|2794.56|2794.56|2796.99|2796.99|2796.99|2796.99|2794.23|2794.23|0
1627910400000|2021-08-02 13:20:00|2796.91|2796.91|2796.08|2796.08|2797.27|2797.27|2795.16|2795.16|0
1627910700000|2021-08-02 13:25:00|2796.41|2796.41|2797.68|2797.68|2798.02|2798.02|2792.84|2792.84|0
1627911000000|2021-08-02 13:30:00|2797.45|2797.45|2798.29|2798.29|2804.4|2804.4|2792.7|2792.7|0
1627911300000|2021-08-02 13:35:00|2798.62|2798.62|2801.91|2801.91|2802.73|2802.73|2798.62|2798.62|0
1627911600000|2021-08-02 13:40:00|2801.74|2801.74|2805.25|2805.25|2806.42|2806.42|2801.74|2801.74|0
1627911900000|2021-08-02 13:45:00|2805.47|2805.47|2816.05|2816.05|2816.21|2816.21|2805.47|2805.47|0
1627912200000|2021-08-02 13:50:00|2816.1|2816.1|2808.31|2808.31|2817.52|2817.52|2808.05|2808.05|0
1627912500000|2021-08-02 13:55:00|2808.15|2808.15|2812.34|2812.34|2812.34|2812.34|2807.44|2807.44|0
1627912800000|2021-08-02 14:00:00|2812.51|2812.51|2808.89|2808.89|2814.76|2814.76|2808.52|2808.52|0
1627913100000|2021-08-02 14:05:00|2809|2809|2806.92|2806.92|2809.28|2809.28|2804.48|2804.48|0
1627913400000|2021-08-02 14:10:00|2806.88|2806.88|2802.93|2802.93|2807.43|2807.43|2802.23|2802.23|0
1627913700000|2021-08-02 14:15:00|2802.85|2802.85|2794.64|2794.64|2804.39|2804.39|2794.21|2794.21|0
1627914000000|2021-08-02 14:20:00|2794.59|2794.59|2793.72|2793.72|2795.25|2795.25|2790.12|2790.12|0
1627914300000|2021-08-02 14:25:00|2793.74|2793.74|2795.5|2795.5|2801.32|2801.32|2792.39|2792.39|0
1627914600000|2021-08-02 14:30:00|2795.66|2795.66|2801.1|2801.1|2801.1|2801.1|2795.66|2795.66|0
1627914900000|2021-08-02 14:35:00|2801.32|2801.32|2800.83|2800.83|2803.44|2803.44|2800.43|2800.43|0
1627915200000|2021-08-02 14:40:00|2800.94|2800.94|2798.02|2798.02|2801.13|2801.13|2796.86|2796.86|0
1627915500000|2021-08-02 14:45:00|2797.96|2797.96|2798.42|2798.42|2799.75|2799.75|2796.79|2796.79|0
1627915800000|2021-08-02 14:50:00|2798.37|2798.37|2802.11|2802.11|2802.11|2802.11|2797.2|2797.2|0
1627916100000|2021-08-02 14:55:00|2802.17|2802.17|2801.01|2801.01|2802.17|2802.17|2798.78|2798.78|0
1627916400000|2021-08-02 15:00:00|2800.68|2800.68|2804.07|2804.07|2804.73|2804.73|2800.37|2800.37|0
1627916700000|2021-08-02 15:05:00|2804.24|2804.24|2805.74|2805.74|2807.22|2807.22|2803.67|2803.67|0
1627917000000|2021-08-02 15:10:00|2805.64|2805.64|2800.96|2800.96|2805.64|2805.64|2800.85|2800.85|0
1627917300000|2021-08-02 15:15:00|2800.8|2800.8|2797.02|2797.02|2801.34|2801.34|2796.96|2796.96|0
1627917600000|2021-08-02 15:20:00|2797.06|2797.06|2799.93|2799.93|2800.58|2800.58|2796.25|2796.25|0
1627917900000|2021-08-02 15:25:00|2799.99|2799.99|2795.84|2795.84|2800.56|2800.56|2795.45|2795.45|0
1627974900000|2021-08-03 07:15:00|2806.32|2806.32|2812.5|2812.5|2812.5|2812.5|2804.74|2804.74|0
1627975200000|2021-08-03 07:20:00|2812.58|2812.58|2812.06|2812.06|2815.78|2815.78|2807.85|2807.85|0
1627975500000|2021-08-03 07:25:00|2812.13|2812.13|2817.74|2817.74|2819.1|2819.1|2811.36|2811.36|0
1627975800000|2021-08-03 07:30:00|2817.57|2817.57|2819.69|2819.69|2821.59|2821.59|2815.44|2815.44|0
1627976100000|2021-08-03 07:35:00|2819.94|2819.94|2821.54|2821.54|2824.29|2824.29|2819.9|2819.9|0
1627976400000|2021-08-03 07:40:00|2821.2|2821.2|2814.95|2814.95|2822.87|2822.87|2814.73|2814.73|0
1627976700000|2021-08-03 07:45:00|2814.62|2814.62|2812.03|2812.03|2815.12|2815.12|2808.95|2808.95|0
1627977000000|2021-08-03 07:50:00|2812.09|2812.09|2814.13|2814.13|2814.27|2814.27|2811.06|2811.06|0
1627977300000|2021-08-03 07:55:00|2814.24|2814.24|2813.41|2813.41|2816.69|2816.69|2813.3|2813.3|0
1627977600000|2021-08-03 08:00:00|2813.74|2813.74|2813.57|2813.57|2814.8|2814.8|2811.76|2811.76|0
1627977900000|2021-08-03 08:05:00|2813.49|2813.49|2807.19|2807.19|2814.12|2814.12|2807.1|2807.1|0
1627978200000|2021-08-03 08:10:00|2807.02|2807.02|2803.89|2803.89|2807.11|2807.11|2802.31|2802.31|0
1627978500000|2021-08-03 08:15:00|2804.08|2804.08|2805.62|2805.62|2805.63|2805.63|2803.12|2803.12|0
1627978800000|2021-08-03 08:20:00|2805.78|2805.78|2804.27|2804.27|2806.12|2806.12|2802.55|2802.55|0
1627979100000|2021-08-03 08:25:00|2804.49|2804.49|2808.36|2808.36|2810.83|2810.83|2804.49|2804.49|0
1627979400000|2021-08-03 08:30:00|2807.7|2807.7|2807.98|2807.98|2809.78|2809.78|2807.19|2807.19|0
1627979700000|2021-08-03 08:35:00|2808.15|2808.15|2808.52|2808.52|2809.21|2809.21|2807.4|2807.4|0
1627980000000|2021-08-03 08:40:00|2808.35|2808.35|2807.15|2807.15|2808.35|2808.35|2806.68|2806.68|0
1627980300000|2021-08-03 08:45:00|2807.26|2807.26|2813.32|2813.32|2813.32|2813.32|2807.21|2807.21|0
1627980600000|2021-08-03 08:50:00|2813.65|2813.65|2806.19|2806.19|2813.76|2813.76|2806.14|2806.14|0
1627980900000|2021-08-03 08:55:00|2806.36|2806.36|2806.51|2806.51|2808.38|2808.38|2805.07|2805.07|0
1627981200000|2021-08-03 09:00:00|2806.4|2806.4|2806.55|2806.55|2807.95|2807.95|2804.82|2804.82|0
1627981500000|2021-08-03 09:05:00|2806.61|2806.61|2804.4|2804.4|2806.66|2806.66|2803.65|2803.65|0
1627981800000|2021-08-03 09:10:00|2804.29|2804.29|2809.55|2809.55|2810.2|2810.2|2804.17|2804.17|0
1627982100000|2021-08-03 09:15:00|2809.51|2809.51|2812.14|2812.14|2812.14|2812.14|2807.67|2807.67|0
1627982400000|2021-08-03 09:20:00|2812.1|2812.1|2808.11|2808.11|2812.98|2812.98|2808.11|2808.11|0
1627982700000|2021-08-03 09:25:00|2808.17|2808.17|2814.15|2814.15|2814.15|2814.15|2808.17|2808.17|0
1627983000000|2021-08-03 09:30:00|2814.09|2814.09|2817.92|2817.92|2818.03|2818.03|2813.48|2813.48|0
1627983300000|2021-08-03 09:35:00|2817.96|2817.96|2818.59|2818.59|2819.61|2819.61|2817.32|2817.32|0
1627983600000|2021-08-03 09:40:00|2818.47|2818.47|2821.28|2821.28|2821.34|2821.34|2817.82|2817.82|0
1627983900000|2021-08-03 09:45:00|2821.24|2821.24|2820.86|2820.86|2822.54|2822.54|2820.41|2820.41|0
1627984200000|2021-08-03 09:50:00|2821.2|2821.2|2821.48|2821.48|2821.85|2821.85|2820.97|2820.97|0
1627984500000|2021-08-03 09:55:00|2821.39|2821.39|2823.32|2823.32|2824.17|2824.17|2820.46|2820.46|0
1627984800000|2021-08-03 10:00:00|2823.16|2823.16|2822.99|2822.99|2824.41|2824.41|2821.15|2821.15|0
1627985100000|2021-08-03 10:05:00|2823.16|2823.16|2825.2|2825.2|2825.27|2825.27|2823.16|2823.16|0
1627985400000|2021-08-03 10:10:00|2825.16|2825.16|2822.68|2822.68|2825.23|2825.23|2822.68|2822.68|0
1627985700000|2021-08-03 10:15:00|2822.73|2822.73|2826.8|2826.8|2826.8|2826.8|2822.63|2822.63|0
1627986000000|2021-08-03 10:20:00|2826.84|2826.84|2828.55|2828.55|2829.05|2829.05|2826.2|2826.2|0
1627986300000|2021-08-03 10:25:00|2828.39|2828.39|2824.16|2824.16|2828.39|2828.39|2823.56|2823.56|0
1627986600000|2021-08-03 10:30:00|2824.22|2824.22|2824.11|2824.11|2825.35|2825.35|2821.56|2821.56|0
1627986900000|2021-08-03 10:35:00|2824.22|2824.22|2826.91|2826.91|2828.79|2828.79|2824.09|2824.09|0
1627987200000|2021-08-03 10:40:00|2827.08|2827.08|2827.5|2827.5|2828.85|2828.85|2826.51|2826.51|0
1627987500000|2021-08-03 10:45:00|2827.62|2827.62|2827.62|2827.62|2828.24|2828.24|2825.09|2825.09|0
1627987800000|2021-08-03 10:50:00|2827.73|2827.73|2827.94|2827.94|2828.53|2828.53|2827.2|2827.2|0
1627988100000|2021-08-03 10:55:00|2828.03|2828.03|2829.86|2829.86|2830.07|2830.07|2827.02|2827.02|0
1627988400000|2021-08-03 11:00:00|2830.11|2830.11|2832.21|2832.21|2833.47|2833.47|2828.35|2828.35|0
1627988700000|2021-08-03 11:05:00|2832.29|2832.29|2830.68|2830.68|2832.59|2832.59|2830.01|2830.01|0
1627989000000|2021-08-03 11:10:00|2830.62|2830.62|2830.17|2830.17|2831.03|2831.03|2828.74|2828.74|0
1627989300000|2021-08-03 11:15:00|2830.09|2830.09|2835.26|2835.26|2835.26|2835.26|2829.54|2829.54|0
1627989600000|2021-08-03 11:20:00|2835.2|2835.2|2838.11|2838.11|2838.16|2838.16|2835.16|2835.16|0
1627989900000|2021-08-03 11:25:00|2838.22|2838.22|2838.22|2838.22|2842.13|2842.13|2838.13|2838.13|0
1627990200000|2021-08-03 11:30:00|2838.26|2838.26|2837.01|2837.01|2838.68|2838.68|2836.05|2836.05|0
1627990500000|2021-08-03 11:35:00|2836.9|2836.9|2839.29|2839.29|2839.93|2839.93|2836.9|2836.9|0
1627990800000|2021-08-03 11:40:00|2839.45|2839.45|2836.78|2836.78|2840.09|2840.09|2836.32|2836.32|0
1627991100000|2021-08-03 11:45:00|2836.94|2836.94|2836.69|2836.69|2838.43|2838.43|2835.85|2835.85|0
1627991400000|2021-08-03 11:50:00|2836.57|2836.57|2837.16|2837.16|2837.84|2837.84|2836.22|2836.22|0
1627991700000|2021-08-03 11:55:00|2837.13|2837.13|2836.41|2836.41|2837.33|2837.33|2836.39|2836.39|0
1627992000000|2021-08-03 12:00:00|2836.19|2836.19|2831.16|2831.16|2836.47|2836.47|2830.97|2830.97|0
1627992300000|2021-08-03 12:05:00|2831.33|2831.33|2832.06|2832.06|2832.39|2832.39|2830.2|2830.2|0
1627992600000|2021-08-03 12:10:00|2831.94|2831.94|2831.82|2831.82|2832.05|2832.05|2829.15|2829.15|0
1627992900000|2021-08-03 12:15:00|2831.8|2831.8|2826.72|2826.72|2832.28|2832.28|2826.68|2826.68|0
1627993200000|2021-08-03 12:20:00|2826.64|2826.64|2818.07|2818.07|2826.64|2826.64|2817.74|2817.74|0
1627993500000|2021-08-03 12:25:00|2818.03|2818.03|2814.4|2814.4|2819.27|2819.27|2813.85|2813.85|0
1627993800000|2021-08-03 12:30:00|2814.23|2814.23|2818.71|2818.71|2819.48|2819.48|2814.23|2814.23|0
1627994100000|2021-08-03 12:35:00|2818.87|2818.87|2815.53|2815.53|2819.61|2819.61|2814.83|2814.83|0
1627994400000|2021-08-03 12:40:00|2815.61|2815.61|2815.85|2815.85|2817.17|2817.17|2815.12|2815.12|0
1627994700000|2021-08-03 12:45:00|2815.74|2815.74|2816.54|2816.54|2816.84|2816.84|2814.82|2814.82|0
1627995000000|2021-08-03 12:50:00|2816.48|2816.48|2815.53|2815.53|2816.97|2816.97|2814.81|2814.81|0
1627995300000|2021-08-03 12:55:00|2815.92|2815.92|2818.62|2818.62|2818.62|2818.62|2814.63|2814.63|0
1627995600000|2021-08-03 13:00:00|2818.45|2818.45|2814.94|2814.94|2818.73|2818.73|2813.89|2813.89|0
1627995900000|2021-08-03 13:05:00|2814.61|2814.61|2815.64|2815.64|2817.49|2817.49|2814.5|2814.5|0
1627996200000|2021-08-03 13:10:00|2815.43|2815.43|2816.35|2816.35|2816.35|2816.35|2813.63|2813.63|0
1627996500000|2021-08-03 13:15:00|2816.3|2816.3|2818.53|2818.53|2818.53|2818.53|2814.78|2814.78|0
1627996800000|2021-08-03 13:20:00|2818.36|2818.36|2815.76|2815.76|2818.36|2818.36|2815.56|2815.56|0
1627997100000|2021-08-03 13:25:00|2815.81|2815.81|2818.7|2818.7|2818.93|2818.93|2815.81|2815.81|0
1627997400000|2021-08-03 13:30:00|2818.54|2818.54|2813.07|2813.07|2823.19|2823.19|2812.79|2812.79|0
1627997700000|2021-08-03 13:35:00|2813.06|2813.06|2799.28|2799.28|2813.73|2813.73|2797.76|2797.76|0
1627998000000|2021-08-03 13:40:00|2799.17|2799.17|2794.96|2794.96|2801.7|2801.7|2793.15|2793.15|0
1627998300000|2021-08-03 13:45:00|2794.95|2794.95|2787.22|2787.22|2795.06|2795.06|2786.9|2786.9|0
1627998600000|2021-08-03 13:50:00|2787.27|2787.27|2790.94|2790.94|2793.37|2793.37|2785.81|2785.81|0
1627998900000|2021-08-03 13:55:00|2790.77|2790.77|2790.81|2790.81|2792.62|2792.62|2787.67|2787.67|0
1627999200000|2021-08-03 14:00:00|2790.92|2790.92|2798.65|2798.65|2801.07|2801.07|2790.92|2790.92|0
1627999500000|2021-08-03 14:05:00|2798.48|2798.48|2799.63|2799.63|2801.79|2801.79|2796.3|2796.3|0
1627999800000|2021-08-03 14:10:00|2799.46|2799.46|2801.46|2801.46|2803.41|2803.41|2796.36|2796.36|0
1628000100000|2021-08-03 14:15:00|2801.57|2801.57|2811.1|2811.1|2811.78|2811.78|2801.24|2801.24|0
1628000400000|2021-08-03 14:20:00|2810.92|2810.92|2809.88|2809.88|2811.1|2811.1|2807.66|2807.66|0
1628000700000|2021-08-03 14:25:00|2809.83|2809.83|2806.25|2806.25|2810.62|2810.62|2806.25|2806.25|0
1628001000000|2021-08-03 14:30:00|2806.14|2806.14|2803.43|2803.43|2808.44|2808.44|2803.04|2803.04|0
1628001300000|2021-08-03 14:35:00|2803.49|2803.49|2807.17|2807.17|2807.17|2807.17|2800.72|2800.72|0
1628001600000|2021-08-03 14:40:00|2807.12|2807.12|2810.92|2810.92|2810.92|2810.92|2807.12|2807.12|0
1628001900000|2021-08-03 14:45:00|2811.04|2811.04|2813.44|2813.44|2813.97|2813.97|2810.87|2810.87|0
1628002200000|2021-08-03 14:50:00|2813.77|2813.77|2810.38|2810.38|2814.55|2814.55|2810.3|2810.3|0
1628002500000|2021-08-03 14:55:00|2810.21|2810.21|2806.78|2806.78|2810.21|2810.21|2806.53|2806.53|0
1628002800000|2021-08-03 15:00:00|2806.72|2806.72|2809.34|2809.34|2811.59|2811.59|2805.72|2805.72|0
1628003100000|2021-08-03 15:05:00|2809.17|2809.17|2813.24|2813.24|2813.43|2813.43|2808.62|2808.62|0
1628003400000|2021-08-03 15:10:00|2813.58|2813.58|2813.82|2813.82|2814.48|2814.48|2810.86|2810.86|0
1628003700000|2021-08-03 15:15:00|2813.78|2813.78|2812.75|2812.75|2814.13|2814.13|2812.45|2812.45|0
1628004000000|2021-08-03 15:20:00|2812.92|2812.92|2814.8|2814.8|2815.8|2815.8|2812.58|2812.58|0
1628004300000|2021-08-03 15:25:00|2814.76|2814.76|2817.06|2817.06|2818.97|2818.97|2814.58|2814.58|0
1628061300000|2021-08-04 07:15:00|2828.19|2828.19|2830.18|2830.18|2830.24|2830.24|2825.83|2825.83|0
1628061600000|2021-08-04 07:20:00|2830.23|2830.23|2835.02|2835.02|2836.06|2836.06|2828.99|2828.99|0
1628061900000|2021-08-04 07:25:00|2834.8|2834.8|2831.7|2831.7|2834.8|2834.8|2830.35|2830.35|0
1628062200000|2021-08-04 07:30:00|2831.87|2831.87|2834.74|2834.74|2835.36|2835.36|2830.78|2830.78|0
1628062500000|2021-08-04 07:35:00|2835.07|2835.07|2834.81|2834.81|2836.86|2836.86|2832.67|2832.67|0
1628062800000|2021-08-04 07:40:00|2834.92|2834.92|2834.5|2834.5|2835.16|2835.16|2832.24|2832.24|0
1628063100000|2021-08-04 07:45:00|2834.67|2834.67|2835.36|2835.36|2835.53|2835.53|2831.86|2831.86|0
1628063400000|2021-08-04 07:50:00|2835.41|2835.41|2830.99|2830.99|2835.5|2835.5|2830.99|2830.99|0
1628063700000|2021-08-04 07:55:00|2831.15|2831.15|2829.12|2829.12|2832.93|2832.93|2828.3|2828.3|0
1628064000000|2021-08-04 08:00:00|2829.77|2829.77|2828.77|2828.77|2830.8|2830.8|2827.43|2827.43|0
1628064300000|2021-08-04 08:05:00|2828.61|2828.61|2825.3|2825.3|2828.61|2828.61|2824.44|2824.44|0
1628064600000|2021-08-04 08:10:00|2825.13|2825.13|2835.97|2835.97|2835.97|2835.97|2824.71|2824.71|0
1628064900000|2021-08-04 08:15:00|2835.91|2835.91|2834.74|2834.74|2836.47|2836.47|2833.7|2833.7|0
1628065200000|2021-08-04 08:20:00|2834.85|2834.85|2831.12|2831.12|2835.02|2835.02|2830.13|2830.13|0
1628065500000|2021-08-04 08:25:00|2830.91|2830.91|2827.93|2827.93|2830.91|2830.91|2826.2|2826.2|0
1628065800000|2021-08-04 08:30:00|2828.04|2828.04|2822.68|2822.68|2828.59|2828.59|2822.17|2822.17|0
1628066100000|2021-08-04 08:35:00|2822.73|2822.73|2821.5|2821.5|2823.03|2823.03|2820.4|2820.4|0
1628066400000|2021-08-04 08:40:00|2821.66|2821.66|2820.83|2820.83|2821.88|2821.88|2819.1|2819.1|0
1628066700000|2021-08-04 08:45:00|2820.6|2820.6|2820.06|2820.06|2821.45|2821.45|2818.69|2818.69|0
1628067000000|2021-08-04 08:50:00|2820.11|2820.11|2816.88|2816.88|2820.22|2820.22|2816.88|2816.88|0
1628067300000|2021-08-04 08:55:00|2816.87|2816.87|2813.69|2813.69|2818.33|2818.33|2813.61|2813.61|0
1628067600000|2021-08-04 09:00:00|2813.75|2813.75|2806.11|2806.11|2813.86|2813.86|2806.11|2806.11|0
1628067900000|2021-08-04 09:05:00|2805.92|2805.92|2808.25|2808.25|2808.25|2808.25|2803.2|2803.2|0
1628068200000|2021-08-04 09:10:00|2808.37|2808.37|2811.88|2811.88|2811.88|2811.88|2808.25|2808.25|0
1628068500000|2021-08-04 09:15:00|2812.54|2812.54|2817.95|2817.95|2817.95|2817.95|2811.81|2811.81|0
1628068800000|2021-08-04 09:20:00|2817.99|2817.99|2818.71|2818.71|2821.06|2821.06|2817.26|2817.26|0
1628069100000|2021-08-04 09:25:00|2819.13|2819.13|2820.07|2820.07|2820.13|2820.13|2815.98|2815.98|0
1628069400000|2021-08-04 09:30:00|2820.03|2820.03|2819.51|2819.51|2820.12|2820.12|2818.86|2818.86|0
1628069700000|2021-08-04 09:35:00|2819.56|2819.56|2819.29|2819.29|2821.68|2821.68|2819.12|2819.12|0
1628070000000|2021-08-04 09:40:00|2819.28|2819.28|2820.11|2820.11|2820.11|2820.11|2818.52|2818.52|0
1628070300000|2021-08-04 09:45:00|2820.14|2820.14|2822.69|2822.69|2822.73|2822.73|2819.31|2819.31|0
1628070600000|2021-08-04 09:50:00|2822.86|2822.86|2823.75|2823.75|2824.3|2824.3|2822.86|2822.86|0
1628070900000|2021-08-04 09:55:00|2823.52|2823.52|2819.42|2819.42|2823.52|2823.52|2818.72|2818.72|0
1628071200000|2021-08-04 10:00:00|2819.58|2819.58|2818.23|2818.23|2820.31|2820.31|2817.89|2817.89|0
1628071500000|2021-08-04 10:05:00|2817.89|2817.89|2819.14|2819.14|2819.14|2819.14|2816.27|2816.27|0
1628071800000|2021-08-04 10:10:00|2819.22|2819.22|2821.01|2821.01|2821.17|2821.17|2819.22|2819.22|0
1628072100000|2021-08-04 10:15:00|2820.84|2820.84|2821.54|2821.54|2821.89|2821.89|2820.84|2820.84|0
1628072400000|2021-08-04 10:20:00|2821.05|2821.05|2822.76|2822.76|2822.97|2822.97|2820.87|2820.87|0
1628072700000|2021-08-04 10:25:00|2822.64|2822.64|2822.73|2822.73|2823.56|2823.56|2822.16|2822.16|0
1628073000000|2021-08-04 10:30:00|2822.78|2822.78|2821.55|2821.55|2822.89|2822.89|2821.55|2821.55|0
1628073300000|2021-08-04 10:35:00|2821.61|2821.61|2823.34|2823.34|2823.99|2823.99|2821.02|2821.02|0
1628073600000|2021-08-04 10:40:00|2823.29|2823.29|2824.19|2824.19|2824.64|2824.64|2823.18|2823.18|0
1628073900000|2021-08-04 10:45:00|2824.41|2824.41|2827.02|2827.02|2827.02|2827.02|2824.41|2824.41|0
1628074200000|2021-08-04 10:50:00|2826.97|2826.97|2826.05|2826.05|2827.45|2827.45|2825.72|2825.72|0
1628074500000|2021-08-04 10:55:00|2825.99|2825.99|2823.87|2823.87|2827.76|2827.76|2823.15|2823.15|0
1628074800000|2021-08-04 11:00:00|2823.54|2823.54|2821.05|2821.05|2823.7|2823.7|2821.01|2821.01|0
1628075100000|2021-08-04 11:05:00|2821.1|2821.1|2822.11|2822.11|2822.11|2822.11|2820.92|2820.92|0
1628075400000|2021-08-04 11:10:00|2821.61|2821.61|2822|2822|2822.03|2822.03|2820.69|2820.69|0
1628075700000|2021-08-04 11:15:00|2821.95|2821.95|2823.65|2823.65|2823.82|2823.82|2821.95|2821.95|0
1628076000000|2021-08-04 11:20:00|2823.49|2823.49|2824.27|2824.27|2824.83|2824.83|2822.89|2822.89|0
1628076300000|2021-08-04 11:25:00|2824.28|2824.28|2820.51|2820.51|2824.59|2824.59|2820.51|2820.51|0
1628076600000|2021-08-04 11:30:00|2820.34|2820.34|2816.15|2816.15|2820.34|2820.34|2815.87|2815.87|0
1628076900000|2021-08-04 11:35:00|2816.12|2816.12|2814.34|2814.34|2817.67|2817.67|2813.69|2813.69|0
1628077200000|2021-08-04 11:40:00|2814.28|2814.28|2814.07|2814.07|2814.9|2814.9|2813.63|2813.63|0
1628077500000|2021-08-04 11:45:00|2814.23|2814.23|2812.41|2812.41|2814.29|2814.29|2812.36|2812.36|0
1628077800000|2021-08-04 11:50:00|2812.36|2812.36|2814.54|2814.54|2815.49|2815.49|2812.36|2812.36|0
1628078100000|2021-08-04 11:55:00|2814.37|2814.37|2813.98|2813.98|2815.16|2815.16|2813.92|2813.92|0
1628078400000|2021-08-04 12:00:00|2814.09|2814.09|2813.15|2813.15|2814.49|2814.49|2812.54|2812.54|0
1628078700000|2021-08-04 12:05:00|2812.98|2812.98|2822.92|2822.92|2823.18|2823.18|2811.71|2811.71|0
1628079000000|2021-08-04 12:10:00|2823.21|2823.21|2822.63|2822.63|2824.62|2824.62|2821.64|2821.64|0
1628079300000|2021-08-04 12:15:00|2822.29|2822.29|2817.2|2817.2|2822.63|2822.63|2816.44|2816.44|0
1628079600000|2021-08-04 12:20:00|2818.2|2818.2|2818.16|2818.16|2821.24|2821.24|2816.64|2816.64|0
1628079900000|2021-08-04 12:25:00|2818.66|2818.66|2816.74|2816.74|2818.74|2818.74|2816.33|2816.33|0
1628080200000|2021-08-04 12:30:00|2817.23|2817.23|2823.92|2823.92|2825.24|2825.24|2817.23|2817.23|0
1628080500000|2021-08-04 12:35:00|2824.52|2824.52|2823.16|2823.16|2825.17|2825.17|2822.89|2822.89|0
1628080800000|2021-08-04 12:40:00|2823.1|2823.1|2823.47|2823.47|2824.01|2824.01|2821.6|2821.6|0
1628081100000|2021-08-04 12:45:00|2823.43|2823.43|2818.97|2818.97|2824.18|2824.18|2818.59|2818.59|0
1628081400000|2021-08-04 12:50:00|2818.88|2818.88|2813.61|2813.61|2819.01|2819.01|2813.22|2813.22|0
1628081700000|2021-08-04 12:55:00|2813.84|2813.84|2815.26|2815.26|2815.62|2815.62|2813.84|2813.84|0
1628082000000|2021-08-04 13:00:00|2815.25|2815.25|2814|2814|2816.01|2816.01|2813.13|2813.13|0
1628082300000|2021-08-04 13:05:00|2814.16|2814.16|2808.89|2808.89|2815.04|2815.04|2808.89|2808.89|0
1628082600000|2021-08-04 13:10:00|2808.94|2808.94|2810.43|2810.43|2810.68|2810.68|2807.11|2807.11|0
1628082900000|2021-08-04 13:15:00|2810.49|2810.49|2812.14|2812.14|2812.83|2812.83|2810.12|2810.12|0
1628083200000|2021-08-04 13:20:00|2812.08|2812.08|2813.85|2813.85|2814.6|2814.6|2811.26|2811.26|0
1628083500000|2021-08-04 13:25:00|2813.74|2813.74|2820.01|2820.01|2820.2|2820.2|2813.41|2813.41|0
1628083800000|2021-08-04 13:30:00|2819.89|2819.89|2819.75|2819.75|2819.89|2819.89|2812.33|2812.33|0
1628084100000|2021-08-04 13:35:00|2819.86|2819.86|2817.85|2817.85|2823.84|2823.84|2813.4|2813.4|0
1628084400000|2021-08-04 13:40:00|2817.68|2817.68|2818.14|2818.14|2819.08|2819.08|2813.87|2813.87|0
1628084700000|2021-08-04 13:45:00|2818.22|2818.22|2820.74|2820.74|2821.31|2821.31|2813.96|2813.96|0
1628085000000|2021-08-04 13:50:00|2821.06|2821.06|2821.78|2821.78|2826.34|2826.34|2821.06|2821.06|0
1628085300000|2021-08-04 13:55:00|2821.95|2821.95|2818.8|2818.8|2822.16|2822.16|2815.28|2815.28|0
1628085600000|2021-08-04 14:00:00|2818.74|2818.74|2831.85|2831.85|2832.67|2832.67|2818.74|2818.74|0
1628085900000|2021-08-04 14:05:00|2831.94|2831.94|2834.94|2834.94|2836.77|2836.77|2830.63|2830.63|0
1628086200000|2021-08-04 14:10:00|2834.89|2834.89|2836.87|2836.87|2838.53|2838.53|2833.33|2833.33|0
1628086500000|2021-08-04 14:15:00|2836.99|2836.99|2835.7|2835.7|2837.96|2837.96|2833.36|2833.36|0
1628086800000|2021-08-04 14:20:00|2835.48|2835.48|2833.25|2833.25|2837.73|2837.73|2832.06|2832.06|0
1628087100000|2021-08-04 14:25:00|2833.19|2833.19|2839.07|2839.07|2839.17|2839.17|2832.65|2832.65|0
1628087400000|2021-08-04 14:30:00|2838.91|2838.91|2830.74|2830.74|2838.91|2838.91|2827.98|2827.98|0
1628087700000|2021-08-04 14:35:00|2830.85|2830.85|2834.84|2834.84|2834.84|2834.84|2830.44|2830.44|0
1628088000000|2021-08-04 14:40:00|2834.9|2834.9|2839.25|2839.25|2839.59|2839.59|2834.9|2834.9|0
1628088300000|2021-08-04 14:45:00|2839.08|2839.08|2837.99|2837.99|2841.98|2841.98|2837.51|2837.51|0
1628088600000|2021-08-04 14:50:00|2838.37|2838.37|2840.17|2840.17|2841.07|2841.07|2836.66|2836.66|0
1628088900000|2021-08-04 14:55:00|2840.08|2840.08|2839.52|2839.52|2840.43|2840.43|2837.52|2837.52|0
1628089200000|2021-08-04 15:00:00|2839.46|2839.46|2839.55|2839.55|2840.06|2840.06|2836.42|2836.42|0
1628089500000|2021-08-04 15:05:00|2839.49|2839.49|2841.21|2841.21|2842.29|2842.29|2839.37|2839.37|0
1628089800000|2021-08-04 15:10:00|2841.27|2841.27|2842.04|2842.04|2843.9|2843.9|2840.98|2840.98|0
1628090100000|2021-08-04 15:15:00|2842.15|2842.15|2842.65|2842.65|2844.66|2844.66|2841.73|2841.73|0
1628090400000|2021-08-04 15:20:00|2842.7|2842.7|2843.19|2843.19|2844.11|2844.11|2841.95|2841.95|0
1628090700000|2021-08-04 15:25:00|2843.24|2843.24|2839.35|2839.35|2844.35|2844.35|2838.78|2838.78|0
1628147700000|2021-08-05 07:15:00|2824.97|2824.97|2828.03|2828.03|2829.01|2829.01|2821.45|2821.45|0
1628148000000|2021-08-05 07:20:00|2828.2|2828.2|2825.17|2825.17|2828.41|2828.41|2821.5|2821.5|0
1628148300000|2021-08-05 07:25:00|2823.68|2823.68|2827.68|2827.68|2827.68|2827.68|2821.7|2821.7|0
1628148600000|2021-08-05 07:30:00|2827.75|2827.75|2821.61|2821.61|2828.36|2828.36|2821.61|2821.61|0
1628148900000|2021-08-05 07:35:00|2821.44|2821.44|2826.21|2826.21|2826.21|2826.21|2821.09|2821.09|0
1628149200000|2021-08-05 07:40:00|2826.27|2826.27|2821.49|2821.49|2826.67|2826.67|2821.49|2821.49|0
1628149500000|2021-08-05 07:45:00|2821.4|2821.4|2820.87|2820.87|2822.48|2822.48|2818.51|2818.51|0
1628149800000|2021-08-05 07:50:00|2821.1|2821.1|2822.02|2822.02|2822.1|2822.1|2817.24|2817.24|0
1628150100000|2021-08-05 07:55:00|2822.1|2822.1|2827.22|2827.22|2828.85|2828.85|2822.1|2822.1|0
1628150400000|2021-08-05 08:00:00|2827.73|2827.73|2824.97|2824.97|2828.6|2828.6|2824.14|2824.14|0
1628150700000|2021-08-05 08:05:00|2825.01|2825.01|2818.08|2818.08|2825.01|2825.01|2816.73|2816.73|0
1628151000000|2021-08-05 08:10:00|2818.24|2818.24|2823.9|2823.9|2823.91|2823.91|2818.04|2818.04|0
1628151300000|2021-08-05 08:15:00|2823.84|2823.84|2825.81|2825.81|2825.89|2825.89|2821.04|2821.04|0
1628151600000|2021-08-05 08:20:00|2825.86|2825.86|2830.15|2830.15|2832.28|2832.28|2825.86|2825.86|0
1628151900000|2021-08-05 08:25:00|2829.92|2829.92|2832.76|2832.76|2832.8|2832.8|2829.53|2829.53|0
1628152200000|2021-08-05 08:30:00|2832.59|2832.59|2838.48|2838.48|2838.95|2838.95|2832.43|2832.43|0
1628152500000|2021-08-05 08:35:00|2838.44|2838.44|2840.05|2840.05|2841.39|2841.39|2837.99|2837.99|0
1628152800000|2021-08-05 08:40:00|2840.34|2840.34|2840.33|2840.33|2840.58|2840.58|2838.83|2838.83|0
1628153100000|2021-08-05 08:45:00|2840.17|2840.17|2839.53|2839.53|2840.5|2840.5|2836.34|2836.34|0
1628153400000|2021-08-05 08:50:00|2839.58|2839.58|2838.17|2838.17|2840.19|2840.19|2837.5|2837.5|0
1628153700000|2021-08-05 08:55:00|2838.25|2838.25|2838.85|2838.85|2839.6|2839.6|2836.86|2836.86|0
1628154000000|2021-08-05 09:00:00|2838.81|2838.81|2837.01|2837.01|2839.07|2839.07|2836.84|2836.84|0
1628154300000|2021-08-05 09:05:00|2836.99|2836.99|2838|2838|2839.08|2839.08|2835.45|2835.45|0
1628154600000|2021-08-05 09:10:00|2837.94|2837.94|2836.72|2836.72|2838.64|2838.64|2835.03|2835.03|0
1628154900000|2021-08-05 09:15:00|2836.89|2836.89|2836.22|2836.22|2837.94|2837.94|2835.5|2835.5|0
1628155200000|2021-08-05 09:20:00|2836.26|2836.26|2837.96|2837.96|2839.06|2839.06|2836.26|2836.26|0
1628155500000|2021-08-05 09:25:00|2838.13|2838.13|2830.45|2830.45|2838.19|2838.19|2829.45|2829.45|0
1628155800000|2021-08-05 09:30:00|2830.63|2830.63|2830.45|2830.45|2830.99|2830.99|2829.16|2829.16|0
1628156100000|2021-08-05 09:35:00|2830.33|2830.33|2828.68|2828.68|2830.33|2830.33|2827.2|2827.2|0
1628156400000|2021-08-05 09:40:00|2828.73|2828.73|2825.27|2825.27|2828.73|2828.73|2824.49|2824.49|0
1628156700000|2021-08-05 09:45:00|2825.22|2825.22|2825.01|2825.01|2825.22|2825.22|2822.33|2822.33|0
1628157000000|2021-08-05 09:50:00|2825.06|2825.06|2820.82|2820.82|2825.41|2825.41|2820.1|2820.1|0
1628157300000|2021-08-05 09:55:00|2820.21|2820.21|2816.85|2816.85|2820.21|2820.21|2816.22|2816.22|0
1628157600000|2021-08-05 10:00:00|2816.81|2816.81|2821.51|2821.51|2821.57|2821.57|2816.41|2816.41|0
1628157900000|2021-08-05 10:05:00|2821.55|2821.55|2823.41|2823.41|2823.87|2823.87|2821.41|2821.41|0
1628158200000|2021-08-05 10:10:00|2823.3|2823.3|2817.62|2817.62|2823.3|2823.3|2817.17|2817.17|0
1628158500000|2021-08-05 10:15:00|2817.51|2817.51|2813.62|2813.62|2817.96|2817.96|2813.62|2813.62|0
1628158800000|2021-08-05 10:20:00|2813.58|2813.58|2808.67|2808.67|2814.37|2814.37|2808.67|2808.67|0
1628159100000|2021-08-05 10:25:00|2808.58|2808.58|2812.53|2812.53|2812.9|2812.9|2807.86|2807.86|0
1628159400000|2021-08-05 10:30:00|2812.8|2812.8|2814.18|2814.18|2814.54|2814.54|2811.97|2811.97|0
1628159700000|2021-08-05 10:35:00|2813.57|2813.57|2813.41|2813.41|2814.93|2814.93|2812.77|2812.77|0
1628160000000|2021-08-05 10:40:00|2813.5|2813.5|2813.28|2813.28|2815.67|2815.67|2812.85|2812.85|0
1628160300000|2021-08-05 10:45:00|2813.32|2813.32|2813.17|2813.17|2814.95|2814.95|2812.96|2812.96|0
1628160600000|2021-08-05 10:50:00|2812.84|2812.84|2811.95|2811.95|2814.48|2814.48|2811.56|2811.56|0
1628160900000|2021-08-05 10:55:00|2811.62|2811.62|2809.53|2809.53|2812.25|2812.25|2809.22|2809.22|0
1628161200000|2021-08-05 11:00:00|2809.37|2809.37|2806.8|2806.8|2810.4|2810.4|2806.53|2806.53|0
1628161500000|2021-08-05 11:05:00|2807.03|2807.03|2814.12|2814.12|2814.12|2814.12|2806.97|2806.97|0
1628161800000|2021-08-05 11:10:00|2814.24|2814.24|2808.02|2808.02|2814.29|2814.29|2804.51|2804.51|0
1628162100000|2021-08-05 11:15:00|2808.08|2808.08|2810.25|2810.25|2810.25|2810.25|2806.74|2806.74|0
1628162400000|2021-08-05 11:20:00|2810.08|2810.08|2810.53|2810.53|2811.54|2811.54|2808.39|2808.39|0
1628162700000|2021-08-05 11:25:00|2810.24|2810.24|2811.58|2811.58|2811.7|2811.7|2809.5|2809.5|0
1628163000000|2021-08-05 11:30:00|2811.63|2811.63|2812.39|2812.39|2812.63|2812.63|2811.49|2811.49|0
1628163300000|2021-08-05 11:35:00|2812.56|2812.56|2817.62|2817.62|2817.62|2817.62|2812.56|2812.56|0
1628163600000|2021-08-05 11:40:00|2817.85|2817.85|2818.26|2818.26|2819.41|2819.41|2817.02|2817.02|0
1628163900000|2021-08-05 11:45:00|2818.22|2818.22|2816.87|2816.87|2818.65|2818.65|2816.68|2816.68|0
1628164200000|2021-08-05 11:50:00|2816.93|2816.93|2815.9|2815.9|2817.45|2817.45|2815.9|2815.9|0
1628164500000|2021-08-05 11:55:00|2815.76|2815.76|2815.67|2815.67|2816.91|2816.91|2815.17|2815.17|0
1628164800000|2021-08-05 12:00:00|2815.73|2815.73|2815.95|2815.95|2817.13|2817.13|2814.77|2814.77|0
1628165100000|2021-08-05 12:05:00|2816|2816|2818.07|2818.07|2818.52|2818.52|2816|2816|0
1628165400000|2021-08-05 12:10:00|2817.91|2817.91|2821.15|2821.15|2821.15|2821.15|2817.04|2817.04|0
1628165700000|2021-08-05 12:15:00|2820.82|2820.82|2821.96|2821.96|2823.05|2823.05|2820.73|2820.73|0
1628166000000|2021-08-05 12:20:00|2821.92|2821.92|2823.96|2823.96|2823.96|2823.96|2821.43|2821.43|0
1628166300000|2021-08-05 12:25:00|2824.02|2824.02|2823.24|2823.24|2825.42|2825.42|2822.64|2822.64|0
1628166600000|2021-08-05 12:30:00|2823.28|2823.28|2819.14|2819.14|2823.5|2823.5|2819.09|2819.09|0
1628166900000|2021-08-05 12:35:00|2819.25|2819.25|2818.89|2818.89|2820.96|2820.96|2817.41|2817.41|0
1628167200000|2021-08-05 12:40:00|2818.83|2818.83|2819.07|2819.07|2819.63|2819.63|2817.22|2817.22|0
1628167500000|2021-08-05 12:45:00|2819.03|2819.03|2817.41|2817.41|2820.23|2820.23|2816.57|2816.57|0
1628167800000|2021-08-05 12:50:00|2817.25|2817.25|2814.06|2814.06|2817.61|2817.61|2814.06|2814.06|0
1628168100000|2021-08-05 12:55:00|2814.02|2814.02|2816.13|2816.13|2816.88|2816.88|2813.04|2813.04|0
1628168400000|2021-08-05 13:00:00|2816.12|2816.12|2812.35|2812.35|2816.12|2816.12|2812.16|2812.16|0
1628168700000|2021-08-05 13:05:00|2811.51|2811.51|2812.95|2812.95|2813.59|2813.59|2810.57|2810.57|0
1628169000000|2021-08-05 13:10:00|2813.35|2813.35|2817.54|2817.54|2818.37|2818.37|2812.43|2812.43|0
1628169300000|2021-08-05 13:15:00|2817.77|2817.77|2817.5|2817.5|2818.84|2818.84|2816.68|2816.68|0
1628169600000|2021-08-05 13:20:00|2817.51|2817.51|2815.46|2815.46|2818.12|2818.12|2815.13|2815.13|0
1628169900000|2021-08-05 13:25:00|2815.57|2815.57|2816.29|2816.29|2817.15|2817.15|2815.48|2815.48|0
1628170200000|2021-08-05 13:30:00|2816.31|2816.31|2822.03|2822.03|2823.31|2823.31|2815.29|2815.29|0
1628170500000|2021-08-05 13:35:00|2821.86|2821.86|2824.61|2824.61|2825.13|2825.13|2820.28|2820.28|0
1628170800000|2021-08-05 13:40:00|2825.16|2825.16|2822.5|2822.5|2827.88|2827.88|2821.68|2821.68|0
1628171100000|2021-08-05 13:45:00|2822.55|2822.55|2815.98|2815.98|2824.66|2824.66|2814.46|2814.46|0
1628171400000|2021-08-05 13:50:00|2816.31|2816.31|2820.53|2820.53|2823.84|2823.84|2816.31|2816.31|0
1628171700000|2021-08-05 13:55:00|2820.36|2820.36|2820.54|2820.54|2822.82|2822.82|2819.96|2819.96|0
1628172000000|2021-08-05 14:00:00|2820.56|2820.56|2826.22|2826.22|2826.62|2826.62|2819.56|2819.56|0
1628172300000|2021-08-05 14:05:00|2826.31|2826.31|2827.56|2827.56|2830.73|2830.73|2825.69|2825.69|0
1628172600000|2021-08-05 14:10:00|2827.68|2827.68|2828.56|2828.56|2832.34|2832.34|2827.68|2827.68|0
1628172900000|2021-08-05 14:15:00|2828.52|2828.52|2826.68|2826.68|2828.56|2828.56|2824.99|2824.99|0
1628173200000|2021-08-05 14:20:00|2826.57|2826.57|2830.32|2830.32|2830.32|2830.32|2824.92|2824.92|0
1628173500000|2021-08-05 14:25:00|2830.54|2830.54|2830.63|2830.63|2832.49|2832.49|2830.43|2830.43|0
1628173800000|2021-08-05 14:30:00|2830.61|2830.61|2835.74|2835.74|2835.74|2835.74|2830.17|2830.17|0
1628174100000|2021-08-05 14:35:00|2835.57|2835.57|2832.19|2832.19|2836.08|2836.08|2831.58|2831.58|0
1628174400000|2021-08-05 14:40:00|2831.86|2831.86|2833.11|2833.11|2833.11|2833.11|2829.87|2829.87|0
1628174700000|2021-08-05 14:45:00|2833.15|2833.15|2831.96|2831.96|2834.59|2834.59|2831.74|2831.74|0
1628175000000|2021-08-05 14:50:00|2832.13|2832.13|2834.35|2834.35|2834.53|2834.53|2831.71|2831.71|0
1628175300000|2021-08-05 14:55:00|2834.3|2834.3|2835.88|2835.88|2836.19|2836.19|2834.08|2834.08|0
1628175600000|2021-08-05 15:00:00|2835.9|2835.9|2836.83|2836.83|2837.18|2837.18|2835.21|2835.21|0
1628175900000|2021-08-05 15:05:00|2836.89|2836.89|2837.62|2837.62|2837.9|2837.9|2836.27|2836.27|0
1628176200000|2021-08-05 15:10:00|2837.68|2837.68|2839.46|2839.46|2840.27|2840.27|2837.68|2837.68|0
1628176500000|2021-08-05 15:15:00|2839.51|2839.51|2839.65|2839.65|2840.9|2840.9|2838.85|2838.85|0
1628176800000|2021-08-05 15:20:00|2839.7|2839.7|2838.8|2838.8|2841.18|2841.18|2837.13|2837.13|0
1628177100000|2021-08-05 15:25:00|2838.82|2838.82|2838.17|2838.17|2841.02|2841.02|2838.17|2838.17|0
1628234100000|2021-08-06 07:15:00|2827.25|2827.25|2832.03|2832.03|2832.36|2832.36|2824.8|2824.8|0
1628234400000|2021-08-06 07:20:00|2832.19|2832.19|2830.38|2830.38|2832.36|2832.36|2829.44|2829.44|0
1628234700000|2021-08-06 07:25:00|2830.16|2830.16|2828.15|2828.15|2833.62|2833.62|2828.04|2828.04|0
1628235000000|2021-08-06 07:30:00|2828.04|2828.04|2831.01|2831.01|2832.16|2832.16|2827.34|2827.34|0
1628235300000|2021-08-06 07:35:00|2830.9|2830.9|2831.1|2831.1|2832.43|2832.43|2830.24|2830.24|0
1628235600000|2021-08-06 07:40:00|2830.32|2830.32|2830.97|2830.97|2832.3|2832.3|2828.72|2828.72|0
1628235900000|2021-08-06 07:45:00|2831.3|2831.3|2830.86|2830.86|2831.67|2831.67|2829.31|2829.31|0
1628236200000|2021-08-06 07:50:00|2830.75|2830.75|2831.06|2831.06|2831.24|2831.24|2829.03|2829.03|0
1628236500000|2021-08-06 07:55:00|2831.23|2831.23|2827.9|2827.9|2831.89|2831.89|2826.63|2826.63|0
1628236800000|2021-08-06 08:00:00|2828.33|2828.33|2828.39|2828.39|2829.29|2829.29|2827.54|2827.54|0
1628237100000|2021-08-06 08:05:00|2828.73|2828.73|2829.71|2829.71|2829.72|2829.72|2824.95|2824.95|0
1628237400000|2021-08-06 08:10:00|2829.88|2829.88|2831.58|2831.58|2831.58|2831.58|2828.82|2828.82|0
1628237700000|2021-08-06 08:15:00|2831.47|2831.47|2827.44|2827.44|2831.49|2831.49|2826.49|2826.49|0
1628238000000|2021-08-06 08:20:00|2827.53|2827.53|2827.36|2827.36|2828.2|2828.2|2825.74|2825.74|0
1628238300000|2021-08-06 08:25:00|2827.3|2827.3|2828.58|2828.58|2830.45|2830.45|2827.3|2827.3|0
1628238600000|2021-08-06 08:30:00|2828.75|2828.75|2831.46|2831.46|2831.51|2831.51|2828.65|2828.65|0
1628238900000|2021-08-06 08:35:00|2831.35|2831.35|2833.33|2833.33|2835.17|2835.17|2830.81|2830.81|0
1628239200000|2021-08-06 08:40:00|2833.06|2833.06|2833.58|2833.58|2834.46|2834.46|2832.61|2832.61|0
1628239500000|2021-08-06 08:45:00|2833.41|2833.41|2833.29|2833.29|2833.91|2833.91|2831.95|2831.95|0
1628239800000|2021-08-06 08:50:00|2833.37|2833.37|2834.73|2834.73|2835.44|2835.44|2833.37|2833.37|0
1628240100000|2021-08-06 08:55:00|2835.06|2835.06|2833.34|2833.34|2838.3|2838.3|2833.05|2833.05|0
1628240400000|2021-08-06 09:00:00|2833.38|2833.38|2835.13|2835.13|2835.3|2835.3|2833.38|2833.38|0
1628240700000|2021-08-06 09:05:00|2835.19|2835.19|2837.33|2837.33|2837.33|2837.33|2833.88|2833.88|0
1628241000000|2021-08-06 09:10:00|2836.67|2836.67|2838.35|2838.35|2839.45|2839.45|2836.28|2836.28|0
1628241300000|2021-08-06 09:15:00|2838.29|2838.29|2839.82|2839.82|2839.82|2839.82|2837.89|2837.89|0
1628241600000|2021-08-06 09:20:00|2839.98|2839.98|2839.22|2839.22|2841.14|2841.14|2838.58|2838.58|0
1628241900000|2021-08-06 09:25:00|2839.38|2839.38|2838.39|2838.39|2840.27|2840.27|2838.39|2838.39|0
1628242200000|2021-08-06 09:30:00|2838.35|2838.35|2839.15|2839.15|2839.18|2839.18|2837|2837|0
1628242500000|2021-08-06 09:35:00|2839.18|2839.18|2839.72|2839.72|2840.23|2840.23|2838.67|2838.67|0
1628242800000|2021-08-06 09:40:00|2839.78|2839.78|2838.71|2838.71|2841.56|2841.56|2838.71|2838.71|0
1628243100000|2021-08-06 09:45:00|2838.05|2838.05|2838.07|2838.07|2838.68|2838.68|2837.4|2837.4|0
1628243400000|2021-08-06 09:50:00|2838.11|2838.11|2837.89|2837.89|2839.86|2839.86|2837.89|2837.89|0
1628243700000|2021-08-06 09:55:00|2837.78|2837.78|2838.65|2838.65|2840.21|2840.21|2836.87|2836.87|0
1628244000000|2021-08-06 10:00:00|2838.48|2838.48|2840.4|2840.4|2840.44|2840.44|2837.33|2837.33|0
1628244300000|2021-08-06 10:05:00|2840.9|2840.9|2841.07|2841.07|2842.84|2842.84|2840.04|2840.04|0
1628244600000|2021-08-06 10:10:00|2841.03|2841.03|2843.97|2843.97|2844.04|2844.04|2840.91|2840.91|0
1628244900000|2021-08-06 10:15:00|2844.08|2844.08|2844.82|2844.82|2846.46|2846.46|2843.38|2843.38|0
1628245200000|2021-08-06 10:20:00|2844.76|2844.76|2842.96|2842.96|2844.82|2844.82|2842.69|2842.69|0
1628245500000|2021-08-06 10:25:00|2843.02|2843.02|2842.41|2842.41|2843.43|2843.43|2842.41|2842.41|0
1628245800000|2021-08-06 10:30:00|2842.33|2842.33|2842.18|2842.18|2843.52|2843.52|2841.76|2841.76|0
1628246100000|2021-08-06 10:35:00|2842.3|2842.3|2840.66|2840.66|2842.72|2842.72|2840.08|2840.08|0
1628246400000|2021-08-06 10:40:00|2840.54|2840.54|2839.69|2839.69|2840.9|2840.9|2839.07|2839.07|0
1628246700000|2021-08-06 10:45:00|2839.67|2839.67|2839.03|2839.03|2839.67|2839.67|2837.85|2837.85|0
1628247000000|2021-08-06 10:50:00|2839.04|2839.04|2840.22|2840.22|2841.23|2841.23|2839.04|2839.04|0
1628247300000|2021-08-06 10:55:00|2840.33|2840.33|2842.15|2842.15|2842.15|2842.15|2839.32|2839.32|0
1628247600000|2021-08-06 11:00:00|2842.37|2842.37|2841.11|2841.11|2842.37|2842.37|2840.84|2840.84|0
1628247900000|2021-08-06 11:05:00|2841.05|2841.05|2840.24|2840.24|2841.22|2841.22|2839.89|2839.89|0
1628248200000|2021-08-06 11:10:00|2840.07|2840.07|2837.32|2837.32|2840.07|2840.07|2837.32|2837.32|0
1628248500000|2021-08-06 11:15:00|2837.37|2837.37|2839.01|2839.01|2839.11|2839.11|2837.37|2837.37|0
1628248800000|2021-08-06 11:20:00|2839.18|2839.18|2837.9|2837.9|2839.36|2839.36|2837.78|2837.78|0
1628249100000|2021-08-06 11:25:00|2837.94|2837.94|2836.81|2836.81|2837.98|2837.98|2836.16|2836.16|0
1628249400000|2021-08-06 11:30:00|2836.89|2836.89|2836.63|2836.63|2837.25|2837.25|2836.04|2836.04|0
1628249700000|2021-08-06 11:35:00|2836.68|2836.68|2837.17|2837.17|2837.8|2837.8|2835.95|2835.95|0
1628250000000|2021-08-06 11:40:00|2837.34|2837.34|2839.14|2839.14|2839.25|2839.25|2837.11|2837.11|0
1628250300000|2021-08-06 11:45:00|2839.16|2839.16|2839.06|2839.06|2840.09|2840.09|2838.94|2838.94|0
1628250600000|2021-08-06 11:50:00|2839|2839|2839.21|2839.21|2839.25|2839.25|2837.3|2837.3|0
1628250900000|2021-08-06 11:55:00|2839.32|2839.32|2839.81|2839.81|2841.05|2841.05|2838.78|2838.78|0
1628251200000|2021-08-06 12:00:00|2839.83|2839.83|2838.61|2838.61|2841.1|2841.1|2838.51|2838.51|0
1628251500000|2021-08-06 12:05:00|2838.66|2838.66|2838.45|2838.45|2838.73|2838.73|2836.98|2836.98|0
1628251800000|2021-08-06 12:10:00|2838.39|2838.39|2838.73|2838.73|2839.37|2839.37|2837.83|2837.83|0
1628252100000|2021-08-06 12:15:00|2838.74|2838.74|2838.22|2838.22|2839.04|2839.04|2837.11|2837.11|0
1628252400000|2021-08-06 12:20:00|2838.23|2838.23|2836.79|2836.79|2839.09|2839.09|2836.75|2836.75|0
1628252700000|2021-08-06 12:25:00|2836.57|2836.57|2835.02|2835.02|2836.96|2836.96|2834.42|2834.42|0
1628253000000|2021-08-06 12:30:00|2835.07|2835.07|2847.78|2847.78|2850.29|2850.29|2835.07|2835.07|0
1628253300000|2021-08-06 12:35:00|2848.27|2848.27|2850.23|2850.23|2850.23|2850.23|2844.3|2844.3|0
1628253600000|2021-08-06 12:40:00|2850.39|2850.39|2851.71|2851.71|2853.4|2853.4|2850.39|2850.39|0
1628253900000|2021-08-06 12:45:00|2851.79|2851.79|2858.39|2858.39|2858.42|2858.42|2851.79|2851.79|0
1628254200000|2021-08-06 12:50:00|2858.5|2858.5|2860.45|2860.45|2860.83|2860.83|2858.27|2858.27|0
1628254500000|2021-08-06 12:55:00|2860.94|2860.94|2863.33|2863.33|2863.33|2863.33|2859.07|2859.07|0
1628254800000|2021-08-06 13:00:00|2863.35|2863.35|2864|2864|2865.81|2865.81|2862.11|2862.11|0
1628255100000|2021-08-06 13:05:00|2863.84|2863.84|2863.45|2863.45|2866.47|2866.47|2862.84|2862.84|0
1628255400000|2021-08-06 13:10:00|2863.5|2863.5|2861.91|2861.91|2864.42|2864.42|2861.79|2861.79|0
1628255700000|2021-08-06 13:15:00|2861.85|2861.85|2867.43|2867.43|2868.95|2868.95|2861.85|2861.85|0
1628256000000|2021-08-06 13:20:00|2867.39|2867.39|2868.59|2868.59|2868.8|2868.8|2866.92|2866.92|0
1628256300000|2021-08-06 13:25:00|2868.93|2868.93|2867.22|2867.22|2869.29|2869.29|2866.44|2866.44|0
1628256600000|2021-08-06 13:30:00|2867.16|2867.16|2870.96|2870.96|2877.31|2877.31|2865.88|2865.88|0
1628256900000|2021-08-06 13:35:00|2871|2871|2868.32|2868.32|2871.46|2871.46|2863|2863|0
1628257200000|2021-08-06 13:40:00|2868.28|2868.28|2873.23|2873.23|2875.42|2875.42|2868.28|2868.28|0
1628257500000|2021-08-06 13:45:00|2873.06|2873.06|2875.2|2875.2|2877.46|2877.46|2873.06|2873.06|0
1628257800000|2021-08-06 13:50:00|2875.03|2875.03|2873.42|2873.42|2876.67|2876.67|2871.78|2871.78|0
1628258100000|2021-08-06 13:55:00|2873.31|2873.31|2879.13|2879.13|2879.13|2879.13|2872.44|2872.44|0
1628258400000|2021-08-06 14:00:00|2879.21|2879.21|2881.76|2881.76|2881.76|2881.76|2877.83|2877.83|0
1628258700000|2021-08-06 14:05:00|2882.26|2882.26|2879.05|2879.05|2883.37|2883.37|2879.05|2879.05|0
1628259000000|2021-08-06 14:10:00|2879.19|2879.19|2884.88|2884.88|2884.88|2884.88|2879.07|2879.07|0
1628259300000|2021-08-06 14:15:00|2884.92|2884.92|2885.76|2885.76|2886.98|2886.98|2882.68|2882.68|0
1628259600000|2021-08-06 14:20:00|2885.74|2885.74|2886.45|2886.45|2886.72|2886.72|2884.26|2884.26|0
1628259900000|2021-08-06 14:25:00|2886.49|2886.49|2883.72|2883.72|2887.47|2887.47|2883.36|2883.36|0
1628260200000|2021-08-06 14:30:00|2883.66|2883.66|2885.03|2885.03|2887.44|2887.44|2883.4|2883.4|0
1628260500000|2021-08-06 14:35:00|2884.87|2884.87|2882.06|2882.06|2885.73|2885.73|2881.57|2881.57|0
1628260800000|2021-08-06 14:40:00|2882.1|2882.1|2882.7|2882.7|2884.97|2884.97|2882.1|2882.1|0
1628261100000|2021-08-06 14:45:00|2882.59|2882.59|2881.99|2881.99|2883.36|2883.36|2881.21|2881.21|0
1628261400000|2021-08-06 14:50:00|2881.97|2881.97|2884.17|2884.17|2884.55|2884.55|2881.97|2881.97|0
1628261700000|2021-08-06 14:55:00|2884.22|2884.22|2887.91|2887.91|2887.93|2887.93|2884.22|2884.22|0
1628262000000|2021-08-06 15:00:00|2887.96|2887.96|2885.96|2885.96|2888.07|2888.07|2885.4|2885.4|0
1628262300000|2021-08-06 15:05:00|2885.57|2885.57|2887.49|2887.49|2888.57|2888.57|2885.29|2885.29|0
1628262600000|2021-08-06 15:10:00|2887.44|2887.44|2884.92|2884.92|2888.21|2888.21|2884.92|2884.92|0
1628262900000|2021-08-06 15:15:00|2884.86|2884.86|2882.12|2882.12|2885.57|2885.57|2881.54|2881.54|0
1628263200000|2021-08-06 15:20:00|2881.76|2881.76|2882.72|2882.72|2884.39|2884.39|2881.76|2881.76|0
1628263500000|2021-08-06 15:25:00|2882.56|2882.56|2883.26|2883.26|2883.26|2883.26|2880.32|2880.32|0
1628493300000|2021-08-09 07:15:00|2874.48|2874.48|2872.61|2872.61|2876.54|2876.54|2871.23|2871.23|0
1628493600000|2021-08-09 07:20:00|2872.67|2872.67|2875.21|2875.21|2877.49|2877.49|2872.67|2872.67|0
1628493900000|2021-08-09 07:25:00|2875.29|2875.29|2873.05|2873.05|2877.4|2877.4|2872.46|2872.46|0
1628494200000|2021-08-09 07:30:00|2872.97|2872.97|2870.4|2870.4|2873.44|2873.44|2868.33|2868.33|0
1628494500000|2021-08-09 07:35:00|2870.34|2870.34|2870.31|2870.31|2871.55|2871.55|2868.17|2868.17|0
1628494800000|2021-08-09 07:40:00|2870.47|2870.47|2875.22|2875.22|2876.3|2876.3|2870.47|2870.47|0
1628495100000|2021-08-09 07:45:00|2875.11|2875.11|2874.86|2874.86|2875.47|2875.47|2872.89|2872.89|0
1628495400000|2021-08-09 07:50:00|2874.64|2874.64|2878.21|2878.21|2878.48|2878.48|2873.48|2873.48|0
1628495700000|2021-08-09 07:55:00|2878.13|2878.13|2876.77|2876.77|2878.13|2878.13|2875.75|2875.75|0
1628496000000|2021-08-09 08:00:00|2876.88|2876.88|2874.82|2874.82|2878.08|2878.08|2874.12|2874.12|0
1628496300000|2021-08-09 08:05:00|2875.07|2875.07|2868.92|2868.92|2876.33|2876.33|2868.48|2868.48|0
1628496600000|2021-08-09 08:10:00|2868.84|2868.84|2868.1|2868.1|2868.84|2868.84|2863.8|2863.8|0
1628496900000|2021-08-09 08:15:00|2868.21|2868.21|2864.8|2864.8|2869.5|2869.5|2863.82|2863.82|0
1628497200000|2021-08-09 08:20:00|2865.63|2865.63|2869.76|2869.76|2870.68|2870.68|2865.63|2865.63|0
1628497500000|2021-08-09 08:25:00|2869.43|2869.43|2869.83|2869.83|2869.83|2869.83|2865.62|2865.62|0
1628497800000|2021-08-09 08:30:00|2869.87|2869.87|2870.78|2870.78|2870.78|2870.78|2865.89|2865.89|0
1628498100000|2021-08-09 08:35:00|2870.72|2870.72|2871.32|2871.32|2871.32|2871.32|2867.91|2867.91|0
1628498400000|2021-08-09 08:40:00|2871.15|2871.15|2872.97|2872.97|2873.35|2873.35|2869.22|2869.22|0
1628498700000|2021-08-09 08:45:00|2872.88|2872.88|2876.11|2876.11|2877.33|2877.33|2872.6|2872.6|0
1628499000000|2021-08-09 08:50:00|2875.61|2875.61|2876.1|2876.1|2877.43|2877.43|2875.4|2875.4|0
1628499300000|2021-08-09 08:55:00|2876.04|2876.04|2879.3|2879.3|2880.31|2880.31|2875.88|2875.88|0
1628499600000|2021-08-09 09:00:00|2879.36|2879.36|2876.78|2876.78|2879.36|2879.36|2875.87|2875.87|0
1628499900000|2021-08-09 09:05:00|2876.82|2876.82|2881.73|2881.73|2881.9|2881.9|2876.21|2876.21|0
1628500200000|2021-08-09 09:10:00|2881.78|2881.78|2879.69|2879.69|2881.78|2881.78|2879.24|2879.24|0
1628500500000|2021-08-09 09:15:00|2879.86|2879.86|2880.36|2880.36|2882.18|2882.18|2879.84|2879.84|0
1628500800000|2021-08-09 09:20:00|2879.69|2879.69|2878.07|2878.07|2881.17|2881.17|2877.39|2877.39|0
1628501100000|2021-08-09 09:25:00|2877.64|2877.64|2878.18|2878.18|2878.62|2878.62|2876.03|2876.03|0
1628501400000|2021-08-09 09:30:00|2878.85|2878.85|2879.58|2879.58|2881.4|2881.4|2878.39|2878.39|0
1628501700000|2021-08-09 09:35:00|2879.79|2879.79|2880.85|2880.85|2881.25|2881.25|2879.02|2879.02|0
1628502000000|2021-08-09 09:40:00|2880.81|2880.81|2878.86|2878.86|2883.09|2883.09|2878.86|2878.86|0
1628502300000|2021-08-09 09:45:00|2879.03|2879.03|2878.59|2878.59|2879.68|2879.68|2877.62|2877.62|0
1628502600000|2021-08-09 09:50:00|2878.51|2878.51|2882.39|2882.39|2882.39|2882.39|2878.51|2878.51|0
1628502900000|2021-08-09 09:55:00|2882.55|2882.55|2881.32|2881.32|2882.55|2882.55|2880.02|2880.02|0
1628503200000|2021-08-09 10:00:00|2881.26|2881.26|2879.63|2879.63|2881.3|2881.3|2878.47|2878.47|0
1628503500000|2021-08-09 10:05:00|2879.79|2879.79|2879.44|2879.44|2880.63|2880.63|2879.1|2879.1|0
1628503800000|2021-08-09 10:10:00|2879.32|2879.32|2880.73|2880.73|2881.22|2881.22|2878.93|2878.93|0
1628504100000|2021-08-09 10:15:00|2881.02|2881.02|2879.53|2879.53|2881.55|2881.55|2879.53|2879.53|0
1628504400000|2021-08-09 10:20:00|2879.57|2879.57|2876.77|2876.77|2880.01|2880.01|2876.77|2876.77|0
1628504700000|2021-08-09 10:25:00|2877.22|2877.22|2878.12|2878.12|2878.83|2878.83|2877.22|2877.22|0
1628505000000|2021-08-09 10:30:00|2878.16|2878.16|2879.79|2879.79|2881.28|2881.28|2877.5|2877.5|0
1628505300000|2021-08-09 10:35:00|2879.68|2879.68|2879.29|2879.29|2879.68|2879.68|2878.29|2878.29|0
1628505600000|2021-08-09 10:40:00|2879.12|2879.12|2874.4|2874.4|2879.12|2879.12|2874.07|2874.07|0
1628505900000|2021-08-09 10:45:00|2874.24|2874.24|2873.79|2873.79|2874.71|2874.71|2873.35|2873.35|0
1628506200000|2021-08-09 10:50:00|2873.63|2873.63|2870.84|2870.84|2874.71|2874.71|2870.73|2870.73|0
1628506500000|2021-08-09 10:55:00|2871.01|2871.01|2871.19|2871.19|2871.99|2871.99|2870.82|2870.82|0
1628506800000|2021-08-09 11:00:00|2871.13|2871.13|2870.48|2870.48|2871.13|2871.13|2868.86|2868.86|0
1628507100000|2021-08-09 11:05:00|2870.66|2870.66|2872.26|2872.26|2872.26|2872.26|2870.66|2870.66|0
1628507400000|2021-08-09 11:10:00|2872.65|2872.65|2874.75|2874.75|2875.54|2875.54|2872.56|2872.56|0
1628507700000|2021-08-09 11:15:00|2874.7|2874.7|2872.36|2872.36|2874.7|2874.7|2871.93|2871.93|0
1628508000000|2021-08-09 11:20:00|2872.53|2872.53|2871.95|2871.95|2873.14|2873.14|2871.84|2871.84|0
1628508300000|2021-08-09 11:25:00|2872.34|2872.34|2873.28|2873.28|2873.28|2873.28|2871.91|2871.91|0
1628508600000|2021-08-09 11:30:00|2873.22|2873.22|2874|2874|2874.16|2874.16|2872.07|2872.07|0
1628508900000|2021-08-09 11:35:00|2874.02|2874.02|2876.21|2876.21|2876.21|2876.21|2874.02|2874.02|0
1628509200000|2021-08-09 11:40:00|2876.25|2876.25|2875.82|2875.82|2877.36|2877.36|2875.71|2875.71|0
1628509500000|2021-08-09 11:45:00|2875.86|2875.86|2874.64|2874.64|2876.04|2876.04|2874.64|2874.64|0
1628509800000|2021-08-09 11:50:00|2874.81|2874.81|2873.77|2873.77|2875.45|2875.45|2873.6|2873.6|0
1628510100000|2021-08-09 11:55:00|2873.83|2873.83|2873.64|2873.64|2874.17|2874.17|2871.46|2871.46|0
1628510400000|2021-08-09 12:00:00|2874.25|2874.25|2873.64|2873.64|2875.17|2875.17|2873.24|2873.24|0
1628510700000|2021-08-09 12:05:00|2873.62|2873.62|2871.94|2871.94|2873.62|2873.62|2870.35|2870.35|0
1628511000000|2021-08-09 12:10:00|2872.2|2872.2|2873.47|2873.47|2874.66|2874.66|2872.2|2872.2|0
1628511300000|2021-08-09 12:15:00|2873.22|2873.22|2869.56|2869.56|2873.22|2873.22|2868.6|2868.6|0
1628511600000|2021-08-09 12:20:00|2869.65|2869.65|2866.61|2866.61|2870.24|2870.24|2866.61|2866.61|0
1628511900000|2021-08-09 12:25:00|2866.48|2866.48|2869.2|2869.2|2869.2|2869.2|2866.27|2866.27|0
1628512200000|2021-08-09 12:30:00|2869.24|2869.24|2868.6|2868.6|2869.24|2869.24|2867.56|2867.56|0
1628512500000|2021-08-09 12:35:00|2868.72|2868.72|2871.44|2871.44|2871.74|2871.74|2868.49|2868.49|0
1628512800000|2021-08-09 12:40:00|2871.27|2871.27|2873.99|2873.99|2873.99|2873.99|2870.66|2870.66|0
1628513100000|2021-08-09 12:45:00|2874.17|2874.17|2878.12|2878.12|2878.12|2878.12|2874.17|2874.17|0
1628513400000|2021-08-09 12:50:00|2878.21|2878.21|2881.72|2881.72|2882.83|2882.83|2878.21|2878.21|0
1628513700000|2021-08-09 12:55:00|2882|2882|2881.45|2881.45|2883.39|2883.39|2880.68|2880.68|0
1628514000000|2021-08-09 13:00:00|2881.95|2881.95|2884.27|2884.27|2884.44|2884.44|2881.95|2881.95|0
1628514300000|2021-08-09 13:05:00|2884.5|2884.5|2883.89|2883.89|2885.22|2885.22|2882.51|2882.51|0
1628514600000|2021-08-09 13:10:00|2884.22|2884.22|2881.4|2881.4|2884.51|2884.51|2881.07|2881.07|0
1628514900000|2021-08-09 13:15:00|2881.42|2881.42|2882.87|2882.87|2883.14|2883.14|2881.42|2881.42|0
1628515200000|2021-08-09 13:20:00|2882.64|2882.64|2884.18|2884.18|2885.15|2885.15|2882.32|2882.32|0
1628515500000|2021-08-09 13:25:00|2884.34|2884.34|2884.75|2884.75|2885.55|2885.55|2884.07|2884.07|0
1628515800000|2021-08-09 13:30:00|2884.63|2884.63|2875.79|2875.79|2885.08|2885.08|2875.79|2875.79|0
1628516100000|2021-08-09 13:35:00|2875.24|2875.24|2883.42|2883.42|2884.9|2884.9|2874.39|2874.39|0
1628516400000|2021-08-09 13:40:00|2883.31|2883.31|2890.79|2890.79|2890.79|2890.79|2881.3|2881.3|0
1628516700000|2021-08-09 13:45:00|2891.09|2891.09|2890.21|2890.21|2893.48|2893.48|2889.07|2889.07|0
1628517000000|2021-08-09 13:50:00|2890.19|2890.19|2883.54|2883.54|2890.52|2890.52|2883.52|2883.52|0
1628517300000|2021-08-09 13:55:00|2883.65|2883.65|2890.63|2890.63|2890.68|2890.68|2882.3|2882.3|0
1628517600000|2021-08-09 14:00:00|2890.71|2890.71|2894.27|2894.27|2895.5|2895.5|2890.71|2890.71|0
1628517900000|2021-08-09 14:05:00|2894.28|2894.28|2895.03|2895.03|2896.75|2896.75|2893.69|2893.69|0
1628518200000|2021-08-09 14:10:00|2895.2|2895.2|2892.37|2892.37|2896.52|2896.52|2889.72|2889.72|0
1628518500000|2021-08-09 14:15:00|2891.99|2891.99|2892.82|2892.82|2894.29|2894.29|2890.66|2890.66|0
1628518800000|2021-08-09 14:20:00|2892.59|2892.59|2894.96|2894.96|2895.02|2895.02|2891.97|2891.97|0
1628519100000|2021-08-09 14:25:00|2895.2|2895.2|2890.87|2890.87|2895.27|2895.27|2890.64|2890.64|0
1628519400000|2021-08-09 14:30:00|2890.7|2890.7|2890.26|2890.26|2891.12|2891.12|2888.65|2888.65|0
1628519700000|2021-08-09 14:35:00|2890.3|2890.3|2892.13|2892.13|2893.43|2893.43|2889.35|2889.35|0
1628520000000|2021-08-09 14:40:00|2892.07|2892.07|2896.15|2896.15|2896.74|2896.74|2891.41|2891.41|0
1628520300000|2021-08-09 14:45:00|2896.17|2896.17|2897.66|2897.66|2897.78|2897.78|2895.71|2895.71|0
1628520600000|2021-08-09 14:50:00|2897.72|2897.72|2897.81|2897.81|2898.38|2898.38|2897.05|2897.05|0
1628520900000|2021-08-09 14:55:00|2897.98|2897.98|2899.72|2899.72|2900.51|2900.51|2897.97|2897.97|0
1628521200000|2021-08-09 15:00:00|2899.67|2899.67|2897.46|2897.46|2899.67|2899.67|2896.57|2896.57|0
1628521500000|2021-08-09 15:05:00|2897.38|2897.38|2899.14|2899.14|2899.24|2899.24|2896.05|2896.05|0
1628521800000|2021-08-09 15:10:00|2899.09|2899.09|2901.97|2901.97|2901.97|2901.97|2899.03|2899.03|0
1628522100000|2021-08-09 15:15:00|2901.94|2901.94|2901.08|2901.08|2902.43|2902.43|2900.49|2900.49|0
1628522400000|2021-08-09 15:20:00|2901.14|2901.14|2900.64|2900.64|2902.62|2902.62|2900.64|2900.64|0
1628522700000|2021-08-09 15:25:00|2901.03|2901.03|2898.66|2898.66|2901.43|2901.43|2898.66|2898.66|0
1628579700000|2021-08-10 07:15:00|2883.86|2883.86|2887.71|2887.71|2889.14|2889.14|2882.22|2882.22|0
1628580000000|2021-08-10 07:20:00|2887.93|2887.93|2889.13|2889.13|2890.65|2890.65|2886.37|2886.37|0
1628580300000|2021-08-10 07:25:00|2889.63|2889.63|2886.85|2886.85|2889.63|2889.63|2885.69|2885.69|0
1628580600000|2021-08-10 07:30:00|2887.18|2887.18|2885.45|2885.45|2887.18|2887.18|2884.53|2884.53|0
1628580900000|2021-08-10 07:35:00|2885.12|2885.12|2881.48|2881.48|2886.24|2886.24|2881.48|2881.48|0
1628581200000|2021-08-10 07:40:00|2881.65|2881.65|2882.51|2882.51|2884|2884|2880.84|2880.84|0
1628581500000|2021-08-10 07:45:00|2882.4|2882.4|2882.11|2882.11|2883.32|2883.32|2880.77|2880.77|0
1628581800000|2021-08-10 07:50:00|2881.76|2881.76|2879.44|2879.44|2883.23|2883.23|2879.33|2879.33|0
1628582100000|2021-08-10 07:55:00|2879.56|2879.56|2878.41|2878.41|2882.03|2882.03|2878.41|2878.41|0
1628582400000|2021-08-10 08:00:00|2878.24|2878.24|2882.86|2882.86|2882.86|2882.86|2877.03|2877.03|0
1628582700000|2021-08-10 08:05:00|2882.88|2882.88|2881.31|2881.31|2883.03|2883.03|2880.55|2880.55|0
1628583000000|2021-08-10 08:10:00|2881.15|2881.15|2882.51|2882.51|2882.51|2882.51|2880.36|2880.36|0
1628583300000|2021-08-10 08:15:00|2882.74|2882.74|2876.43|2876.43|2882.74|2882.74|2876.43|2876.43|0
1628583600000|2021-08-10 08:20:00|2876.48|2876.48|2877.52|2877.52|2877.52|2877.52|2875.47|2875.47|0
1628583900000|2021-08-10 08:25:00|2877.68|2877.68|2880.16|2880.16|2880.16|2880.16|2876.72|2876.72|0
1628584200000|2021-08-10 08:30:00|2880.66|2880.66|2882.74|2882.74|2883.35|2883.35|2879.85|2879.85|0
1628584500000|2021-08-10 08:35:00|2882.69|2882.69|2881.28|2881.28|2883.46|2883.46|2880.97|2880.97|0
1628584800000|2021-08-10 08:40:00|2881.16|2881.16|2883.21|2883.21|2883.21|2883.21|2881.16|2881.16|0
1628585100000|2021-08-10 08:45:00|2883.16|2883.16|2882.43|2882.43|2884.19|2884.19|2881.61|2881.61|0
1628585400000|2021-08-10 08:50:00|2882.6|2882.6|2881.37|2881.37|2883.13|2883.13|2880.76|2880.76|0
1628585700000|2021-08-10 08:55:00|2881.48|2881.48|2883.48|2883.48|2884.43|2884.43|2881.48|2881.48|0
1628586000000|2021-08-10 09:00:00|2883.31|2883.31|2879.82|2879.82|2883.31|2883.31|2879.1|2879.1|0
1628586300000|2021-08-10 09:05:00|2879.88|2879.88|2878.9|2878.9|2880.86|2880.86|2878.2|2878.2|0
1628586600000|2021-08-10 09:10:00|2879.01|2879.01|2882.07|2882.07|2882.07|2882.07|2878.69|2878.69|0
1628586900000|2021-08-10 09:15:00|2882.57|2882.57|2882.19|2882.19|2883.34|2883.34|2881.15|2881.15|0
1628587200000|2021-08-10 09:20:00|2882.02|2882.02|2882.66|2882.66|2882.83|2882.83|2881.53|2881.53|0
1628587500000|2021-08-10 09:25:00|2882.55|2882.55|2880.07|2880.07|2882.6|2882.6|2879.58|2879.58|0
1628587800000|2021-08-10 09:30:00|2880.46|2880.46|2881.64|2881.64|2882.06|2882.06|2880.46|2880.46|0
1628588100000|2021-08-10 09:35:00|2881.52|2881.52|2878.45|2878.45|2881.52|2881.52|2876.98|2876.98|0
1628588400000|2021-08-10 09:40:00|2878.36|2878.36|2878.77|2878.77|2879.32|2879.32|2877.38|2877.38|0
1628588700000|2021-08-10 09:45:00|2878.79|2878.79|2874.65|2874.65|2878.79|2878.79|2874.32|2874.32|0
1628589000000|2021-08-10 09:50:00|2874.77|2874.77|2873.31|2873.31|2874.88|2874.88|2872.35|2872.35|0
1628589300000|2021-08-10 09:55:00|2873.35|2873.35|2872.22|2872.22|2874.54|2874.54|2872.22|2872.22|0
1628589600000|2021-08-10 10:00:00|2872.05|2872.05|2871.48|2871.48|2873.01|2873.01|2870.34|2870.34|0
1628589900000|2021-08-10 10:05:00|2871.65|2871.65|2872.1|2872.1|2872.99|2872.99|2870.04|2870.04|0
1628590200000|2021-08-10 10:10:00|2872.16|2872.16|2872.76|2872.76|2872.81|2872.81|2871.48|2871.48|0
1628590500000|2021-08-10 10:15:00|2872.82|2872.82|2875.48|2875.48|2875.48|2875.48|2872.82|2872.82|0
1628590800000|2021-08-10 10:20:00|2875.54|2875.54|2875.79|2875.79|2877.04|2877.04|2875.09|2875.09|0
1628591100000|2021-08-10 10:25:00|2875.75|2875.75|2878.14|2878.14|2878.25|2878.25|2875.75|2875.75|0
1628591400000|2021-08-10 10:30:00|2877.98|2877.98|2875.18|2875.18|2877.98|2877.98|2875.05|2875.05|0
1628591700000|2021-08-10 10:35:00|2875.24|2875.24|2877.86|2877.86|2877.86|2877.86|2875.24|2875.24|0
1628592000000|2021-08-10 10:40:00|2877.91|2877.91|2876.95|2876.95|2878.87|2878.87|2876.36|2876.36|0
1628592300000|2021-08-10 10:45:00|2877.04|2877.04|2873.46|2873.46|2877.26|2877.26|2873.46|2873.46|0
1628592600000|2021-08-10 10:50:00|2873.29|2873.29|2873.93|2873.93|2874.32|2874.32|2872.07|2872.07|0
1628592900000|2021-08-10 10:55:00|2873.81|2873.81|2872.49|2872.49|2874.66|2874.66|2871.58|2871.58|0
1628593200000|2021-08-10 11:00:00|2872.44|2872.44|2874.69|2874.69|2874.69|2874.69|2871.83|2871.83|0
1628593500000|2021-08-10 11:05:00|2874.52|2874.52|2871.95|2871.95|2874.56|2874.56|2871.95|2871.95|0
1628593800000|2021-08-10 11:10:00|2871.89|2871.89|2873.61|2873.61|2873.61|2873.61|2871.49|2871.49|0
1628594100000|2021-08-10 11:15:00|2873.78|2873.78|2876.39|2876.39|2876.39|2876.39|2873.78|2873.78|0
1628594400000|2021-08-10 11:20:00|2876.71|2876.71|2876.75|2876.75|2877.63|2877.63|2876.12|2876.12|0
1628594700000|2021-08-10 11:25:00|2876.58|2876.58|2876.35|2876.35|2877.49|2877.49|2876.03|2876.03|0
1628595000000|2021-08-10 11:30:00|2876.34|2876.34|2876.42|2876.42|2877.12|2877.12|2875.74|2875.74|0
1628595300000|2021-08-10 11:35:00|2876.37|2876.37|2877.42|2877.42|2877.65|2877.65|2875.99|2875.99|0
1628595600000|2021-08-10 11:40:00|2877.37|2877.37|2877.58|2877.58|2877.58|2877.58|2876.17|2876.17|0
1628595900000|2021-08-10 11:45:00|2877.69|2877.69|2873.95|2873.95|2877.86|2877.86|2873.9|2873.9|0
1628596200000|2021-08-10 11:50:00|2873.93|2873.93|2873.18|2873.18|2874.21|2874.21|2873.16|2873.16|0
1628596500000|2021-08-10 11:55:00|2873.1|2873.1|2872.5|2872.5|2873.28|2873.28|2872.3|2872.3|0
1628596800000|2021-08-10 12:00:00|2872.28|2872.28|2870.38|2870.38|2872.65|2872.65|2868.47|2868.47|0
1628597100000|2021-08-10 12:05:00|2870.49|2870.49|2872.6|2872.6|2872.6|2872.6|2869.63|2869.63|0
1628597400000|2021-08-10 12:10:00|2872.55|2872.55|2868.46|2868.46|2872.55|2872.55|2868.46|2868.46|0
1628597700000|2021-08-10 12:15:00|2868.44|2868.44|2869.33|2869.33|2869.33|2869.33|2866.86|2866.86|0
1628598000000|2021-08-10 12:20:00|2869.28|2869.28|2865.79|2865.79|2869.28|2869.28|2865.79|2865.79|0
1628598300000|2021-08-10 12:25:00|2865.84|2865.84|2867.37|2867.37|2867.47|2867.47|2865.84|2865.84|0
1628598600000|2021-08-10 12:30:00|2867.48|2867.48|2867.48|2867.48|2868.87|2868.87|2867.25|2867.25|0
1628598900000|2021-08-10 12:35:00|2867.49|2867.49|2869.98|2869.98|2869.98|2869.98|2867.2|2867.2|0
1628599200000|2021-08-10 12:40:00|2869.82|2869.82|2869.69|2869.69|2871.06|2871.06|2869.62|2869.62|0
1628599500000|2021-08-10 12:45:00|2869.75|2869.75|2870.98|2870.98|2871.44|2871.44|2869.69|2869.69|0
1628599800000|2021-08-10 12:50:00|2871.15|2871.15|2868.09|2868.09|2871.15|2871.15|2867.69|2867.69|0
1628600100000|2021-08-10 12:55:00|2868.25|2868.25|2867.9|2867.9|2868.85|2868.85|2867.5|2867.5|0
1628600400000|2021-08-10 13:00:00|2867.96|2867.96|2866.66|2866.66|2868.99|2868.99|2866.07|2866.07|0
1628600700000|2021-08-10 13:05:00|2866.49|2866.49|2869.74|2869.74|2869.91|2869.91|2866.49|2866.49|0
1628601000000|2021-08-10 13:10:00|2869.91|2869.91|2869.17|2869.17|2870.21|2870.21|2867.59|2867.59|0
1628601300000|2021-08-10 13:15:00|2869.05|2869.05|2865.16|2865.16|2870.1|2870.1|2865.02|2865.02|0
1628601600000|2021-08-10 13:20:00|2865.05|2865.05|2866.78|2866.78|2867.25|2867.25|2864.87|2864.87|0
1628601900000|2021-08-10 13:25:00|2866.84|2866.84|2870|2870|2870|2870|2866.45|2866.45|0
1628602200000|2021-08-10 13:30:00|2870.22|2870.22|2872.59|2872.59|2875.58|2875.58|2866.55|2866.55|0
1628602500000|2021-08-10 13:35:00|2872.64|2872.64|2877.16|2877.16|2877.16|2877.16|2870.55|2870.55|0
1628602800000|2021-08-10 13:40:00|2876.81|2876.81|2870.12|2870.12|2878.24|2878.24|2870.12|2870.12|0
1628603100000|2021-08-10 13:45:00|2869.9|2869.9|2872.23|2872.23|2872.46|2872.46|2868.28|2868.28|0
1628603400000|2021-08-10 13:50:00|2872.15|2872.15|2875.39|2875.39|2875.39|2875.39|2869|2869|0
1628603700000|2021-08-10 13:55:00|2875.55|2875.55|2873.05|2873.05|2876.9|2876.9|2871.78|2871.78|0
1628604000000|2021-08-10 14:00:00|2873.22|2873.22|2874.59|2874.59|2875.28|2875.28|2872.19|2872.19|0
1628604300000|2021-08-10 14:05:00|2874.53|2874.53|2879.68|2879.68|2880.56|2880.56|2873.06|2873.06|0
1628604600000|2021-08-10 14:10:00|2879.84|2879.84|2886.26|2886.26|2886.26|2886.26|2879.57|2879.57|0
1628604900000|2021-08-10 14:15:00|2886.38|2886.38|2884.99|2884.99|2886.88|2886.88|2884.58|2884.58|0
1628605200000|2021-08-10 14:20:00|2884.82|2884.82|2882.84|2882.84|2885.7|2885.7|2882.84|2882.84|0
1628605500000|2021-08-10 14:25:00|2883.01|2883.01|2884.72|2884.72|2884.72|2884.72|2880.86|2880.86|0
1628605800000|2021-08-10 14:30:00|2884.74|2884.74|2887.31|2887.31|2887.89|2887.89|2883.82|2883.82|0
1628606100000|2021-08-10 14:35:00|2887.35|2887.35|2889.97|2889.97|2890.85|2890.85|2886.55|2886.55|0
1628606400000|2021-08-10 14:40:00|2889.64|2889.64|2887.08|2887.08|2889.81|2889.81|2887.08|2887.08|0
1628606700000|2021-08-10 14:45:00|2887.25|2887.25|2889.09|2889.09|2889.2|2889.2|2886.83|2886.83|0
1628607000000|2021-08-10 14:50:00|2889.14|2889.14|2889.39|2889.39|2893.21|2893.21|2887.91|2887.91|0
1628607300000|2021-08-10 14:55:00|2889.56|2889.56|2893.07|2893.07|2893.96|2893.96|2889.56|2889.56|0
1628607600000|2021-08-10 15:00:00|2893.12|2893.12|2894.52|2894.52|2895.47|2895.47|2892.67|2892.67|0
1628607900000|2021-08-10 15:05:00|2894.4|2894.4|2897.11|2897.11|2897.16|2897.16|2893.39|2893.39|0
1628608200000|2021-08-10 15:10:00|2897.06|2897.06|2898.61|2898.61|2899.17|2899.17|2895.42|2895.42|0
1628608500000|2021-08-10 15:15:00|2898.44|2898.44|2897.12|2897.12|2898.7|2898.7|2896.86|2896.86|0
1628608800000|2021-08-10 15:20:00|2897.24|2897.24|2896.75|2896.75|2897.82|2897.82|2896.19|2896.19|0
1628609100000|2021-08-10 15:25:00|2896.97|2896.97|2895.78|2895.78|2897.32|2897.32|2893.58|2893.58|0
1628666100000|2021-08-11 07:15:00|2897.76|2897.76|2896.88|2896.88|2900.75|2900.75|2896.55|2896.55|0
1628666400000|2021-08-11 07:20:00|2897.34|2897.34|2898.06|2898.06|2898.06|2898.06|2893.79|2893.79|0
1628666700000|2021-08-11 07:25:00|2898.23|2898.23|2893.51|2893.51|2898.82|2898.82|2892.6|2892.6|0
1628667000000|2021-08-11 07:30:00|2893.2|2893.2|2887.71|2887.71|2893.2|2893.2|2886.47|2886.47|0
1628667300000|2021-08-11 07:35:00|2887.6|2887.6|2888.59|2888.59|2889.45|2889.45|2886.07|2886.07|0
1628667600000|2021-08-11 07:40:00|2888.69|2888.69|2891.07|2891.07|2892.49|2892.49|2888.69|2888.69|0
1628667900000|2021-08-11 07:45:00|2891.11|2891.11|2890.58|2890.58|2892.91|2892.91|2888.07|2888.07|0
1628668200000|2021-08-11 07:50:00|2890.47|2890.47|2894.12|2894.12|2894.73|2894.73|2889.04|2889.04|0
1628668500000|2021-08-11 07:55:00|2894.35|2894.35|2894.57|2894.57|2897.27|2897.27|2893.27|2893.27|0
1628668800000|2021-08-11 08:00:00|2894.61|2894.61|2898.83|2898.83|2901.16|2901.16|2894.61|2894.61|0
1628669100000|2021-08-11 08:05:00|2899|2899|2898.42|2898.42|2900.22|2900.22|2896.51|2896.51|0
1628669400000|2021-08-11 08:10:00|2897.86|2897.86|2894.34|2894.34|2898.07|2898.07|2894.17|2894.17|0
1628669700000|2021-08-11 08:15:00|2894.17|2894.17|2892.78|2892.78|2895.91|2895.91|2892.72|2892.72|0
1628670000000|2021-08-11 08:20:00|2892.44|2892.44|2887.66|2887.66|2892.54|2892.54|2887.66|2887.66|0
1628670300000|2021-08-11 08:25:00|2887.49|2887.49|2888.26|2888.26|2888.6|2888.6|2885.98|2885.98|0
1628670600000|2021-08-11 08:30:00|2888.24|2888.24|2894.46|2894.46|2894.52|2894.52|2887.21|2887.21|0
1628670900000|2021-08-11 08:35:00|2894.73|2894.73|2897.91|2897.91|2897.91|2897.91|2894.37|2894.37|0
1628671200000|2021-08-11 08:40:00|2898.02|2898.02|2899.39|2899.39|2900.13|2900.13|2898.02|2898.02|0
1628671500000|2021-08-11 08:45:00|2899.17|2899.17|2899.32|2899.32|2902.53|2902.53|2898.07|2898.07|0
1628671800000|2021-08-11 08:50:00|2899.49|2899.49|2899.67|2899.67|2902.22|2902.22|2899.4|2899.4|0
1628672100000|2021-08-11 08:55:00|2899.33|2899.33|2901.47|2901.47|2901.6|2901.6|2899.33|2899.33|0
1628672400000|2021-08-11 09:00:00|2901.36|2901.36|2895.84|2895.84|2901.48|2901.48|2895.63|2895.63|0
1628672700000|2021-08-11 09:05:00|2895.8|2895.8|2897|2897|2899.17|2899.17|2895.8|2895.8|0
1628673000000|2021-08-11 09:10:00|2897.08|2897.08|2897.69|2897.69|2899.72|2899.72|2895.3|2895.3|0
1628673300000|2021-08-11 09:15:00|2898.02|2898.02|2900.43|2900.43|2901.15|2901.15|2897.98|2897.98|0
1628673600000|2021-08-11 09:20:00|2900.45|2900.45|2902.42|2902.42|2903.3|2903.3|2900.45|2900.45|0
1628673900000|2021-08-11 09:25:00|2902.75|2902.75|2900.44|2900.44|2902.75|2902.75|2900.16|2900.16|0
1628674200000|2021-08-11 09:30:00|2900.6|2900.6|2895.17|2895.17|2900.62|2900.62|2895.17|2895.17|0
1628674500000|2021-08-11 09:35:00|2895.01|2895.01|2896.54|2896.54|2897.15|2897.15|2895.01|2895.01|0
1628674800000|2021-08-11 09:40:00|2896.48|2896.48|2896.09|2896.09|2898.34|2898.34|2896.09|2896.09|0
1628675100000|2021-08-11 09:45:00|2896|2896|2893.69|2893.69|2896|2896|2892.65|2892.65|0
1628675400000|2021-08-11 09:50:00|2893.19|2893.19|2893.73|2893.73|2894.02|2894.02|2891.96|2891.96|0
1628675700000|2021-08-11 09:55:00|2893.68|2893.68|2893.32|2893.32|2894.4|2894.4|2892.55|2892.55|0
1628676000000|2021-08-11 10:00:00|2893.44|2893.44|2895.98|2895.98|2896.84|2896.84|2893.15|2893.15|0
1628676300000|2021-08-11 10:05:00|2896.09|2896.09|2897.56|2897.56|2899.13|2899.13|2894.74|2894.74|0
1628676600000|2021-08-11 10:10:00|2897.5|2897.5|2895.48|2895.48|2897.94|2897.94|2895.09|2895.09|0
1628676900000|2021-08-11 10:15:00|2895.32|2895.32|2895.96|2895.96|2896.07|2896.07|2894.53|2894.53|0
1628677200000|2021-08-11 10:20:00|2896|2896|2896.49|2896.49|2897.8|2897.8|2896|2896|0
1628677500000|2021-08-11 10:25:00|2896.33|2896.33|2895.51|2895.51|2897.58|2897.58|2895.1|2895.1|0
1628677800000|2021-08-11 10:30:00|2895.56|2895.56|2897.11|2897.11|2897.25|2897.25|2895.43|2895.43|0
1628678100000|2021-08-11 10:35:00|2896.99|2896.99|2897.55|2897.55|2897.78|2897.78|2895.81|2895.81|0
1628678400000|2021-08-11 10:40:00|2897.39|2897.39|2900.63|2900.63|2900.91|2900.91|2897.39|2897.39|0
1628678700000|2021-08-11 10:45:00|2900.57|2900.57|2899.41|2899.41|2900.63|2900.63|2899.13|2899.13|0
1628679000000|2021-08-11 10:50:00|2899.18|2899.18|2896.41|2896.41|2899.18|2899.18|2896.41|2896.41|0
1628679300000|2021-08-11 10:55:00|2896.39|2896.39|2896.64|2896.64|2896.98|2896.98|2895.07|2895.07|0
1628679600000|2021-08-11 11:00:00|2896.7|2896.7|2897.81|2897.81|2898.36|2898.36|2896.7|2896.7|0
1628679900000|2021-08-11 11:05:00|2897.65|2897.65|2897.29|2897.29|2898.08|2898.08|2896.89|2896.89|0
1628680200000|2021-08-11 11:10:00|2897.46|2897.46|2901.44|2901.44|2901.53|2901.53|2897.28|2897.28|0
1628680500000|2021-08-11 11:15:00|2901.11|2901.11|2901.11|2901.11|2901.4|2901.4|2900.61|2900.61|0
1628680800000|2021-08-11 11:20:00|2901.16|2901.16|2900.78|2900.78|2901.51|2901.51|2900.11|2900.11|0
1628681100000|2021-08-11 11:25:00|2900.95|2900.95|2899.53|2899.53|2901|2901|2898.99|2898.99|0
1628681400000|2021-08-11 11:30:00|2899.69|2899.69|2901.17|2901.17|2901.23|2901.23|2899.69|2899.69|0
1628681700000|2021-08-11 11:35:00|2901.34|2901.34|2903|2903|2903|2903|2901.17|2901.17|0
1628682000000|2021-08-11 11:40:00|2903.09|2903.09|2903.76|2903.76|2903.99|2903.99|2903.09|2903.09|0
1628682300000|2021-08-11 11:45:00|2903.65|2903.65|2905.17|2905.17|2905.22|2905.22|2903.15|2903.15|0
1628682600000|2021-08-11 11:50:00|2905.21|2905.21|2905.21|2905.21|2906.56|2906.56|2904.84|2904.84|0
1628682900000|2021-08-11 11:55:00|2904.79|2904.79|2903.68|2903.68|2905.3|2905.3|2903.08|2903.08|0
1628683200000|2021-08-11 12:00:00|2903.47|2903.47|2902.62|2902.62|2904.44|2904.44|2902.41|2902.41|0
1628683500000|2021-08-11 12:05:00|2902.46|2902.46|2902.91|2902.91|2903.02|2903.02|2901.02|2901.02|0
1628683800000|2021-08-11 12:10:00|2903.24|2903.24|2904.47|2904.47|2904.67|2904.67|2903.24|2903.24|0
1628684100000|2021-08-11 12:15:00|2904.59|2904.59|2904.2|2904.2|2904.87|2904.87|2903.73|2903.73|0
1628684400000|2021-08-11 12:20:00|2904.18|2904.18|2903.91|2903.91|2904.98|2904.98|2903.32|2903.32|0
1628684700000|2021-08-11 12:25:00|2903.74|2903.74|2904.02|2904.02|2904.5|2904.5|2903.25|2903.25|0
1628685000000|2021-08-11 12:30:00|2904.36|2904.36|2905.61|2905.61|2910.3|2910.3|2901.49|2901.49|0
1628685300000|2021-08-11 12:35:00|2905.07|2905.07|2905.81|2905.81|2906.28|2906.28|2901.19|2901.19|0
1628685600000|2021-08-11 12:40:00|2905.76|2905.76|2904.99|2904.99|2906.61|2906.61|2904.3|2904.3|0
1628685900000|2021-08-11 12:45:00|2904.82|2904.82|2903.57|2903.57|2904.82|2904.82|2902.52|2902.52|0
1628686200000|2021-08-11 12:50:00|2903.48|2903.48|2905.38|2905.38|2905.67|2905.67|2902.78|2902.78|0
1628686500000|2021-08-11 12:55:00|2905.46|2905.46|2905.58|2905.58|2906.08|2906.08|2904.09|2904.09|0
1628686800000|2021-08-11 13:00:00|2905.41|2905.41|2909.43|2909.43|2910.45|2910.45|2905.41|2905.41|0
1628687100000|2021-08-11 13:05:00|2909.59|2909.59|2909.88|2909.88|2911.83|2911.83|2909.32|2909.32|0
1628687400000|2021-08-11 13:10:00|2909.72|2909.72|2909.32|2909.32|2909.98|2909.98|2908.57|2908.57|0
1628687700000|2021-08-11 13:15:00|2909.7|2909.7|2906.16|2906.16|2909.81|2909.81|2905.77|2905.77|0
1628688000000|2021-08-11 13:20:00|2906.38|2906.38|2906.57|2906.57|2906.81|2906.81|2905.48|2905.48|0
1628688300000|2021-08-11 13:25:00|2906.41|2906.41|2905.87|2905.87|2906.85|2906.85|2905.48|2905.48|0
1628688600000|2021-08-11 13:30:00|2905.93|2905.93|2898.79|2898.79|2908.41|2908.41|2898.56|2898.56|0
1628688900000|2021-08-11 13:35:00|2898.62|2898.62|2905.43|2905.43|2905.82|2905.82|2898.33|2898.33|0
1628689200000|2021-08-11 13:40:00|2905.38|2905.38|2911.04|2911.04|2911.63|2911.63|2903.93|2903.93|0
1628689500000|2021-08-11 13:45:00|2911.08|2911.08|2917.46|2917.46|2917.79|2917.79|2911.08|2911.08|0
1628689800000|2021-08-11 13:50:00|2917.49|2917.49|2914.7|2914.7|2918.58|2918.58|2913.41|2913.41|0
1628690100000|2021-08-11 13:55:00|2914.37|2914.37|2914.61|2914.61|2914.8|2914.8|2909.55|2909.55|0
1628690400000|2021-08-11 14:00:00|2914.65|2914.65|2908.29|2908.29|2914.65|2914.65|2907.32|2907.32|0
1628690700000|2021-08-11 14:05:00|2908.71|2908.71|2912.33|2912.33|2912.87|2912.87|2907.66|2907.66|0
1628691000000|2021-08-11 14:10:00|2912.61|2912.61|2915.03|2915.03|2916.25|2916.25|2912.4|2912.4|0
1628691300000|2021-08-11 14:15:00|2915.09|2915.09|2911.17|2911.17|2915.09|2915.09|2908.79|2908.79|0
1628691600000|2021-08-11 14:20:00|2911.22|2911.22|2907.97|2907.97|2912.39|2912.39|2907.34|2907.34|0
1628691900000|2021-08-11 14:25:00|2907.81|2907.81|2910.36|2910.36|2910.36|2910.36|2907.81|2907.81|0
1628692200000|2021-08-11 14:30:00|2910.39|2910.39|2908.66|2908.66|2912.05|2912.05|2908.08|2908.08|0
1628692500000|2021-08-11 14:35:00|2908.55|2908.55|2908.82|2908.82|2910.27|2910.27|2907.25|2907.25|0
1628692800000|2021-08-11 14:40:00|2908.84|2908.84|2912.04|2912.04|2912.2|2912.2|2908.82|2908.82|0
1628693100000|2021-08-11 14:45:00|2911.87|2911.87|2909.67|2909.67|2912.57|2912.57|2909.67|2909.67|0
1628693400000|2021-08-11 14:50:00|2909.7|2909.7|2910.26|2910.26|2910.26|2910.26|2908.41|2908.41|0
1628693700000|2021-08-11 14:55:00|2910.42|2910.42|2910.25|2910.25|2911.09|2911.09|2908.65|2908.65|0
1628694000000|2021-08-11 15:00:00|2910.21|2910.21|2909.22|2909.22|2910.21|2910.21|2908.02|2908.02|0
1628694300000|2021-08-11 15:05:00|2909.28|2909.28|2908.28|2908.28|2909.5|2909.5|2907.81|2907.81|0
1628694600000|2021-08-11 15:10:00|2908.11|2908.11|2909.85|2909.85|2910.01|2910.01|2907.99|2907.99|0
1628694900000|2021-08-11 15:15:00|2909.84|2909.84|2911.62|2911.62|2911.84|2911.84|2908.73|2908.73|0
1628695200000|2021-08-11 15:20:00|2911.84|2911.84|2911.28|2911.28|2913.41|2913.41|2910.89|2910.89|0
1628695500000|2021-08-11 15:25:00|2911.34|2911.34|2909.92|2909.92|2911.4|2911.4|2908.95|2908.95|0
1628752500000|2021-08-12 07:15:00|2899.42|2899.42|2902.2|2902.2|2903.91|2903.91|2898.84|2898.84|0
1628752800000|2021-08-12 07:20:00|2902.04|2902.04|2903.48|2903.48|2907.53|2907.53|2902.04|2902.04|0
1628753100000|2021-08-12 07:25:00|2903.7|2903.7|2903.19|2903.19|2907.5|2907.5|2903.19|2903.19|0
1628753400000|2021-08-12 07:30:00|2903.42|2903.42|2898.9|2898.9|2905.49|2905.49|2898.56|2898.56|0
1628753700000|2021-08-12 07:35:00|2898.86|2898.86|2894.24|2894.24|2899.85|2899.85|2892.65|2892.65|0
1628754000000|2021-08-12 07:40:00|2894.2|2894.2|2892.85|2892.85|2897.49|2897.49|2892.85|2892.85|0
1628754300000|2021-08-12 07:45:00|2893.01|2893.01|2896.73|2896.73|2896.82|2896.82|2892.86|2892.86|0
1628754600000|2021-08-12 07:50:00|2896.64|2896.64|2898.77|2898.77|2900.08|2900.08|2895.6|2895.6|0
1628754900000|2021-08-12 07:55:00|2898.85|2898.85|2899.18|2899.18|2900.49|2900.49|2898.07|2898.07|0
1628755200000|2021-08-12 08:00:00|2899.29|2899.29|2903.96|2903.96|2903.96|2903.96|2899.13|2899.13|0
1628755500000|2021-08-12 08:05:00|2904.13|2904.13|2903.12|2903.12|2904.57|2904.57|2901.43|2901.43|0
1628755800000|2021-08-12 08:10:00|2903.06|2903.06|2902.91|2902.91|2905.18|2905.18|2902.44|2902.44|0
1628756100000|2021-08-12 08:15:00|2902.93|2902.93|2902.99|2902.99|2903.88|2903.88|2901.83|2901.83|0
1628756400000|2021-08-12 08:20:00|2903.27|2903.27|2906.18|2906.18|2906.97|2906.97|2903.05|2903.05|0
1628756700000|2021-08-12 08:25:00|2906.16|2906.16|2902.73|2902.73|2906.38|2906.38|2902.73|2902.73|0
1628757000000|2021-08-12 08:30:00|2902.78|2902.78|2904.72|2904.72|2905.36|2905.36|2902.39|2902.39|0
1628757300000|2021-08-12 08:35:00|2904.38|2904.38|2901.93|2901.93|2904.91|2904.91|2901.93|2901.93|0
1628757600000|2021-08-12 08:40:00|2902.1|2902.1|2900.67|2900.67|2902.32|2902.32|2900.47|2900.47|0
1628757900000|2021-08-12 08:45:00|2900.79|2900.79|2900.63|2900.63|2901.46|2901.46|2899.45|2899.45|0
1628758200000|2021-08-12 08:50:00|2900.74|2900.74|2903.76|2903.76|2904.79|2904.79|2900.57|2900.57|0
1628758500000|2021-08-12 08:55:00|2903.49|2903.49|2906.8|2906.8|2907.8|2907.8|2903.23|2903.23|0
1628758800000|2021-08-12 09:00:00|2906.91|2906.91|2909.72|2909.72|2909.83|2909.83|2906.29|2906.29|0
1628759100000|2021-08-12 09:05:00|2909.9|2909.9|2909.35|2909.35|2910.22|2910.22|2907.81|2907.81|0
1628759400000|2021-08-12 09:10:00|2908.69|2908.69|2909.85|2909.85|2909.85|2909.85|2906.49|2906.49|0
1628759700000|2021-08-12 09:15:00|2909.93|2909.93|2912.54|2912.54|2913.33|2913.33|2909.93|2909.93|0
1628760000000|2021-08-12 09:20:00|2912.59|2912.59|2913.86|2913.86|2916.02|2916.02|2912.4|2912.4|0
1628760300000|2021-08-12 09:25:00|2913.7|2913.7|2917.52|2917.52|2918.2|2918.2|2913.64|2913.64|0
1628760600000|2021-08-12 09:30:00|2917.59|2917.59|2914.59|2914.59|2917.59|2917.59|2914.08|2914.08|0
1628760900000|2021-08-12 09:35:00|2914.79|2914.79|2916.53|2916.53|2917.08|2917.08|2914.4|2914.4|0
1628761200000|2021-08-12 09:40:00|2917.7|2917.7|2917.25|2917.25|2918.72|2918.72|2917.25|2917.25|0
1628761500000|2021-08-12 09:45:00|2917.31|2917.31|2916.17|2916.17|2919.74|2919.74|2916.17|2916.17|0
1628761800000|2021-08-12 09:50:00|2916.06|2916.06|2914.1|2914.1|2916.06|2916.06|2914.1|2914.1|0
1628762100000|2021-08-12 09:55:00|2914.08|2914.08|2913.91|2913.91|2914.09|2914.09|2911.48|2911.48|0
1628762400000|2021-08-12 10:00:00|2913.95|2913.95|2910.66|2910.66|2914.76|2914.76|2910.59|2910.59|0
1628762700000|2021-08-12 10:05:00|2910.71|2910.71|2909.22|2909.22|2911.51|2911.51|2909.22|2909.22|0
1628763000000|2021-08-12 10:10:00|2908.89|2908.89|2911.36|2911.36|2911.7|2911.7|2908.78|2908.78|0
1628763300000|2021-08-12 10:15:00|2911.2|2911.2|2911.4|2911.4|2911.62|2911.62|2909.69|2909.69|0
1628763600000|2021-08-12 10:20:00|2911.34|2911.34|2909.4|2909.4|2911.57|2911.57|2908.56|2908.56|0
1628763900000|2021-08-12 10:25:00|2909.45|2909.45|2908.98|2908.98|2910.24|2910.24|2908.51|2908.51|0
1628764200000|2021-08-12 10:30:00|2908.87|2908.87|2905.9|2905.9|2908.87|2908.87|2905.4|2905.4|0
1628764500000|2021-08-12 10:35:00|2905.89|2905.89|2908.74|2908.74|2908.74|2908.74|2905.79|2905.79|0
1628764800000|2021-08-12 10:40:00|2908.73|2908.73|2910.71|2910.71|2912.34|2912.34|2908.49|2908.49|0
1628765100000|2021-08-12 10:45:00|2910.77|2910.77|2907.38|2907.38|2911.4|2911.4|2907.38|2907.38|0
1628765400000|2021-08-12 10:50:00|2907.36|2907.36|2906.87|2906.87|2907.36|2907.36|2905.53|2905.53|0
1628765700000|2021-08-12 10:55:00|2906.78|2906.78|2905.78|2905.78|2906.93|2906.93|2904.49|2904.49|0
1628766000000|2021-08-12 11:00:00|2905.84|2905.84|2908.02|2908.02|2909.21|2909.21|2905.61|2905.61|0
1628766300000|2021-08-12 11:05:00|2907.69|2907.69|2911.32|2911.32|2911.32|2911.32|2907.65|2907.65|0
1628766600000|2021-08-12 11:10:00|2911.34|2911.34|2910.2|2910.2|2912.04|2912.04|2909.76|2909.76|0
1628766900000|2021-08-12 11:15:00|2910.28|2910.28|2913.18|2913.18|2913.68|2913.68|2910.28|2910.28|0
1628767200000|2021-08-12 11:20:00|2913.2|2913.2|2911.81|2911.81|2914.59|2914.59|2911.62|2911.62|0
1628767500000|2021-08-12 11:25:00|2911.87|2911.87|2911.65|2911.65|2912.66|2912.66|2910.97|2910.97|0
1628767800000|2021-08-12 11:30:00|2911.42|2911.42|2912.59|2912.59|2912.59|2912.59|2910.43|2910.43|0
1628768100000|2021-08-12 11:35:00|2912.63|2912.63|2911.57|2911.57|2913.85|2913.85|2910.95|2910.95|0
1628768400000|2021-08-12 11:40:00|2911.51|2911.51|2911.6|2911.6|2911.89|2911.89|2910.67|2910.67|0
1628768700000|2021-08-12 11:45:00|2911.77|2911.77|2913.49|2913.49|2913.98|2913.98|2911.77|2911.77|0
1628769000000|2021-08-12 11:50:00|2913.21|2913.21|2911.26|2911.26|2913.26|2913.26|2911.26|2911.26|0
1628769300000|2021-08-12 11:55:00|2911.3|2911.3|2911.16|2911.16|2911.84|2911.84|2910.37|2910.37|0
1628769600000|2021-08-12 12:00:00|2911.22|2911.22|2910.63|2910.63|2912.01|2912.01|2909.8|2909.8|0
1628769900000|2021-08-12 12:05:00|2910.58|2910.58|2907.27|2907.27|2910.72|2910.72|2907.27|2907.27|0
1628770200000|2021-08-12 12:10:00|2907.32|2907.32|2908.06|2908.06|2909.35|2909.35|2907.27|2907.27|0
1628770500000|2021-08-12 12:15:00|2908.02|2908.02|2906.8|2906.8|2908.36|2908.36|2905.98|2905.98|0
1628770800000|2021-08-12 12:20:00|2906.84|2906.84|2906.37|2906.37|2907.9|2907.9|2906.37|2906.37|0
1628771100000|2021-08-12 12:25:00|2906.41|2906.41|2908.44|2908.44|2908.54|2908.54|2906.41|2906.41|0
1628771400000|2021-08-12 12:30:00|2908.6|2908.6|2910.76|2910.76|2912.32|2912.32|2908.6|2908.6|0
1628771700000|2021-08-12 12:35:00|2910.87|2910.87|2908.55|2908.55|2912.44|2912.44|2908.55|2908.55|0
1628772000000|2021-08-12 12:40:00|2908.38|2908.38|2910.22|2910.22|2911.29|2911.29|2908.08|2908.08|0
1628772300000|2021-08-12 12:45:00|2910.05|2910.05|2907.28|2907.28|2910.28|2910.28|2906.83|2906.83|0
1628772600000|2021-08-12 12:50:00|2907.19|2907.19|2905.54|2905.54|2908.26|2908.26|2905.54|2905.54|0
1628772900000|2021-08-12 12:55:00|2905.63|2905.63|2907.13|2907.13|2908.79|2908.79|2905.63|2905.63|0
1628773200000|2021-08-12 13:00:00|2907.07|2907.07|2907.7|2907.7|2908.92|2908.92|2905.99|2905.99|0
1628773500000|2021-08-12 13:05:00|2907.42|2907.42|2909.73|2909.73|2909.96|2909.96|2905.77|2905.77|0
1628773800000|2021-08-12 13:10:00|2909.99|2909.99|2910.12|2910.12|2911.8|2911.8|2909.99|2909.99|0
1628774100000|2021-08-12 13:15:00|2910.16|2910.16|2909.66|2909.66|2911.46|2911.46|2909.62|2909.62|0
1628774400000|2021-08-12 13:20:00|2909.72|2909.72|2908.32|2908.32|2909.98|2909.98|2907.88|2907.88|0
1628774700000|2021-08-12 13:25:00|2908.27|2908.27|2910.3|2910.3|2910.91|2910.91|2908.27|2908.27|0
1628775000000|2021-08-12 13:30:00|2910.63|2910.63|2911.66|2911.66|2912.29|2912.29|2904.13|2904.13|0
1628775300000|2021-08-12 13:35:00|2911.77|2911.77|2912.05|2912.05|2915.62|2915.62|2911.6|2911.6|0
1628775600000|2021-08-12 13:40:00|2912.21|2912.21|2909.73|2909.73|2915.25|2915.25|2909.65|2909.65|0
1628775900000|2021-08-12 13:45:00|2909.64|2909.64|2906.25|2906.25|2910.01|2910.01|2905.28|2905.28|0
1628776200000|2021-08-12 13:50:00|2906.36|2906.36|2900.24|2900.24|2906.66|2906.66|2900.22|2900.22|0
1628776500000|2021-08-12 13:55:00|2900.08|2900.08|2902.26|2902.26|2902.37|2902.37|2897.97|2897.97|0
1628776800000|2021-08-12 14:00:00|2902.32|2902.32|2905.6|2905.6|2905.6|2905.6|2901.22|2901.22|0
1628777100000|2021-08-12 14:05:00|2905.43|2905.43|2898.63|2898.63|2905.77|2905.77|2897.92|2897.92|0
1628777400000|2021-08-12 14:10:00|2898.46|2898.46|2895.93|2895.93|2898.69|2898.69|2894.41|2894.41|0
1628777700000|2021-08-12 14:15:00|2895.87|2895.87|2894.38|2894.38|2899.32|2899.32|2894.25|2894.25|0
1628778000000|2021-08-12 14:20:00|2894.26|2894.26|2897.15|2897.15|2897.15|2897.15|2893.49|2893.49|0
1628778300000|2021-08-12 14:25:00|2897.21|2897.21|2897.13|2897.13|2901.14|2901.14|2896.85|2896.85|0
1628778600000|2021-08-12 14:30:00|2896.97|2896.97|2888.81|2888.81|2897.13|2897.13|2888.7|2888.7|0
1628778900000|2021-08-12 14:35:00|2888.86|2888.86|2895.12|2895.12|2895.41|2895.41|2887.87|2887.87|0
1628779200000|2021-08-12 14:40:00|2895.29|2895.29|2897.84|2897.84|2898.76|2898.76|2893.98|2893.98|0
1628779500000|2021-08-12 14:45:00|2897.89|2897.89|2896.87|2896.87|2897.89|2897.89|2895.99|2895.99|0
1628779800000|2021-08-12 14:50:00|2896.71|2896.71|2893.86|2893.86|2897.62|2897.62|2893.86|2893.86|0
1628780100000|2021-08-12 14:55:00|2893.8|2893.8|2894.85|2894.85|2895.58|2895.58|2893.69|2893.69|0
1628780400000|2021-08-12 15:00:00|2894.76|2894.76|2893.39|2893.39|2895.17|2895.17|2892.09|2892.09|0
1628780700000|2021-08-12 15:05:00|2893.56|2893.56|2892.36|2892.36|2893.98|2893.98|2890.3|2890.3|0
1628781000000|2021-08-12 15:10:00|2892.4|2892.4|2895.06|2895.06|2895.55|2895.55|2891.74|2891.74|0
1628781300000|2021-08-12 15:15:00|2895.02|2895.02|2895.75|2895.75|2896.06|2896.06|2894.27|2894.27|0
1628781600000|2021-08-12 15:20:00|2895.73|2895.73|2895.82|2895.82|2896.86|2896.86|2895.25|2895.25|0
1628781900000|2021-08-12 15:25:00|2895.71|2895.71|2896.4|2896.4|2897.73|2897.73|2895.61|2895.61|0
1628838900000|2021-08-13 07:15:00|2903.84|2903.84|2906.15|2906.15|2907.59|2907.59|2903.84|2903.84|0
1628839200000|2021-08-13 07:20:00|2905.81|2905.81|2900.44|2900.44|2906.33|2906.33|2899.31|2899.31|0
1628839500000|2021-08-13 07:25:00|2900.88|2900.88|2902.51|2902.51|2903.5|2903.5|2899.95|2899.95|0
1628839800000|2021-08-13 07:30:00|2902.6|2902.6|2903.46|2903.46|2905.08|2905.08|2901.17|2901.17|0
1628840100000|2021-08-13 07:35:00|2904.12|2904.12|2904.88|2904.88|2905.01|2905.01|2903.23|2903.23|0
1628840400000|2021-08-13 07:40:00|2904.94|2904.94|2904.27|2904.27|2906.18|2906.18|2903.75|2903.75|0
1628840700000|2021-08-13 07:45:00|2904.18|2904.18|2905.21|2905.21|2906.41|2906.41|2904.18|2904.18|0
1628841000000|2021-08-13 07:50:00|2905.17|2905.17|2904.94|2904.94|2905.95|2905.95|2903.84|2903.84|0
1628841300000|2021-08-13 07:55:00|2905|2905|2906.8|2906.8|2907.47|2907.47|2905|2905|0
1628841600000|2021-08-13 08:00:00|2906.68|2906.68|2906.16|2906.16|2908.26|2908.26|2906.03|2906.03|0
1628841900000|2021-08-13 08:05:00|2905.46|2905.46|2908.99|2908.99|2910.5|2910.5|2905.29|2905.29|0
1628842200000|2021-08-13 08:10:00|2908.72|2908.72|2908.8|2908.8|2910.97|2910.97|2908.29|2908.29|0
1628842500000|2021-08-13 08:15:00|2908.83|2908.83|2905.22|2905.22|2909.35|2909.35|2904.5|2904.5|0
1628842800000|2021-08-13 08:20:00|2905.17|2905.17|2906.49|2906.49|2906.93|2906.93|2905.11|2905.11|0
1628843100000|2021-08-13 08:25:00|2906.57|2906.57|2906.68|2906.68|2909.55|2909.55|2906.57|2906.57|0
1628843400000|2021-08-13 08:30:00|2906.18|2906.18|2910.01|2910.01|2910.38|2910.38|2906.14|2906.14|0
1628843700000|2021-08-13 08:35:00|2910.06|2910.06|2908.76|2908.76|2910.06|2910.06|2907.39|2907.39|0
1628844000000|2021-08-13 08:40:00|2908.84|2908.84|2912.3|2912.3|2913.01|2913.01|2908.84|2908.84|0
1628844300000|2021-08-13 08:45:00|2912.07|2912.07|2911.47|2911.47|2913.88|2913.88|2911.47|2911.47|0
1628844600000|2021-08-13 08:50:00|2911.38|2911.38|2911.23|2911.23|2911.94|2911.94|2910.72|2910.72|0
1628844900000|2021-08-13 08:55:00|2910.9|2910.9|2909.56|2909.56|2911.23|2911.23|2908.92|2908.92|0
1628845200000|2021-08-13 09:00:00|2909.47|2909.47|2910.26|2910.26|2910.88|2910.88|2907.81|2907.81|0
1628845500000|2021-08-13 09:05:00|2910.32|2910.32|2911.72|2911.72|2911.78|2911.78|2909.98|2909.98|0
1628845800000|2021-08-13 09:10:00|2911.66|2911.66|2912.98|2912.98|2913.11|2913.11|2911.03|2911.03|0
1628846100000|2021-08-13 09:15:00|2912.81|2912.81|2911.7|2911.7|2914.6|2914.6|2911.7|2911.7|0
1628846400000|2021-08-13 09:20:00|2911.75|2911.75|2909.29|2909.29|2911.75|2911.75|2908.15|2908.15|0
1628846700000|2021-08-13 09:25:00|2909.12|2909.12|2910.03|2910.03|2910.82|2910.82|2908.42|2908.42|0
1628847000000|2021-08-13 09:30:00|2910.2|2910.2|2911|2911|2911.48|2911.48|2908.93|2908.93|0
1628847300000|2021-08-13 09:35:00|2911.16|2911.16|2914.89|2914.89|2914.89|2914.89|2911.11|2911.11|0
1628847600000|2021-08-13 09:40:00|2914.17|2914.17|2915.39|2915.39|2915.7|2915.7|2913.4|2913.4|0
1628847900000|2021-08-13 09:45:00|2915.5|2915.5|2915.11|2915.11|2916.39|2916.39|2915.01|2915.01|0
1628848200000|2021-08-13 09:50:00|2915.27|2915.27|2914.61|2914.61|2915.44|2915.44|2914.5|2914.5|0
1628848500000|2021-08-13 09:55:00|2914.94|2914.94|2917.34|2917.34|2917.61|2917.61|2914.94|2914.94|0
1628848800000|2021-08-13 10:00:00|2917.45|2917.45|2917.64|2917.64|2919.46|2919.46|2917.39|2917.39|0
1628849100000|2021-08-13 10:05:00|2917.69|2917.69|2914.46|2914.46|2917.69|2917.69|2914.36|2914.36|0
1628849400000|2021-08-13 10:10:00|2914.51|2914.51|2917.13|2917.13|2917.13|2917.13|2914.35|2914.35|0
1628849700000|2021-08-13 10:15:00|2917.19|2917.19|2918.16|2918.16|2919.32|2919.32|2917.01|2917.01|0
1628850000000|2021-08-13 10:20:00|2918.1|2918.1|2915.31|2915.31|2918.1|2918.1|2915.31|2915.31|0
1628850300000|2021-08-13 10:25:00|2915.36|2915.36|2915.25|2915.25|2917.14|2917.14|2915.17|2915.17|0
1628850600000|2021-08-13 10:30:00|2915.23|2915.23|2919.42|2919.42|2919.42|2919.42|2914.89|2914.89|0
1628850900000|2021-08-13 10:35:00|2919.38|2919.38|2918.91|2918.91|2919.38|2919.38|2917.55|2917.55|0
1628851200000|2021-08-13 10:40:00|2918.85|2918.85|2919.26|2919.26|2921.15|2921.15|2918.69|2918.69|0
1628851500000|2021-08-13 10:45:00|2919.22|2919.22|2917.02|2917.02|2919.33|2919.33|2916.42|2916.42|0
1628851800000|2021-08-13 10:50:00|2917.19|2917.19|2917.19|2917.19|2917.75|2917.75|2916.41|2916.41|0
1628852100000|2021-08-13 10:55:00|2917.24|2917.24|2915.61|2915.61|2917.24|2917.24|2915.15|2915.15|0
1628852400000|2021-08-13 11:00:00|2915.66|2915.66|2915.79|2915.79|2916.77|2916.77|2915.32|2915.32|0
1628852700000|2021-08-13 11:05:00|2915.85|2915.85|2915.78|2915.78|2917.18|2917.18|2915.33|2915.33|0
1628853000000|2021-08-13 11:10:00|2915.72|2915.72|2915.67|2915.67|2916.37|2916.37|2915.51|2915.51|0
1628853300000|2021-08-13 11:15:00|2915.75|2915.75|2915.99|2915.99|2916.47|2916.47|2915.14|2915.14|0
1628853600000|2021-08-13 11:20:00|2915.88|2915.88|2916.88|2916.88|2917.07|2917.07|2915.82|2915.82|0
1628853900000|2021-08-13 11:25:00|2916.94|2916.94|2916.69|2916.69|2917.73|2917.73|2916.13|2916.13|0
1628854200000|2021-08-13 11:30:00|2916.52|2916.52|2916.89|2916.89|2917.64|2917.64|2915.6|2915.6|0
1628854500000|2021-08-13 11:35:00|2916.88|2916.88|2917.08|2917.08|2917.73|2917.73|2916.67|2916.67|0
1628854800000|2021-08-13 11:40:00|2917.41|2917.41|2917.41|2917.41|2917.62|2917.62|2916.82|2916.82|0
1628855100000|2021-08-13 11:45:00|2917.58|2917.58|2918.37|2918.37|2919.45|2919.45|2917.46|2917.46|0
1628855400000|2021-08-13 11:50:00|2918.26|2918.26|2919.5|2919.5|2919.5|2919.5|2918.09|2918.09|0
1628855700000|2021-08-13 11:55:00|2919.56|2919.56|2919.2|2919.2|2920.58|2920.58|2919.14|2919.14|0
1628856000000|2021-08-13 12:00:00|2919.09|2919.09|2918.85|2918.85|2919.45|2919.45|2917.8|2917.8|0
1628856300000|2021-08-13 12:05:00|2918.79|2918.79|2918.47|2918.47|2918.85|2918.85|2917.64|2917.64|0
1628856600000|2021-08-13 12:10:00|2918.49|2918.49|2920.86|2920.86|2921.06|2921.06|2918.49|2918.49|0
1628856900000|2021-08-13 12:15:00|2920.7|2920.7|2920|2920|2921.45|2921.45|2919.83|2919.83|0
1628857200000|2021-08-13 12:20:00|2919.96|2919.96|2920.9|2920.9|2921.02|2921.02|2919.96|2919.96|0
1628857500000|2021-08-13 12:25:00|2920.94|2920.94|2920.82|2920.82|2921.25|2921.25|2920.37|2920.37|0
1628857800000|2021-08-13 12:30:00|2920.77|2920.77|2920.41|2920.41|2921.67|2921.67|2919.85|2919.85|0
1628858100000|2021-08-13 12:35:00|2920.47|2920.47|2918.82|2918.82|2921.03|2921.03|2917.67|2917.67|0
1628858400000|2021-08-13 12:40:00|2918.98|2918.98|2918.57|2918.57|2919.33|2919.33|2918.35|2918.35|0
1628858700000|2021-08-13 12:45:00|2918.22|2918.22|2917.48|2917.48|2919.07|2919.07|2917.4|2917.4|0
1628859000000|2021-08-13 12:50:00|2917.51|2917.51|2918.01|2918.01|2918.92|2918.92|2917.51|2917.51|0
1628859300000|2021-08-13 12:55:00|2918.13|2918.13|2917.07|2917.07|2918.63|2918.63|2916.22|2916.22|0
1628859600000|2021-08-13 13:00:00|2917.15|2917.15|2916.52|2916.52|2918.22|2918.22|2915.71|2915.71|0
1628859900000|2021-08-13 13:05:00|2916.56|2916.56|2915.26|2915.26|2917.17|2917.17|2914.47|2914.47|0
1628860200000|2021-08-13 13:10:00|2915.42|2915.42|2913.27|2913.27|2915.9|2915.9|2913.27|2913.27|0
1628860500000|2021-08-13 13:15:00|2913.38|2913.38|2913.67|2913.67|2914.37|2914.37|2913.17|2913.17|0
1628860800000|2021-08-13 13:20:00|2913.51|2913.51|2914.43|2914.43|2914.61|2914.61|2912.8|2912.8|0
1628861100000|2021-08-13 13:25:00|2914.1|2914.1|2914.77|2914.77|2915.23|2915.23|2913.71|2913.71|0
1628861400000|2021-08-13 13:30:00|2914.73|2914.73|2912.03|2912.03|2918.81|2918.81|2907.97|2907.97|0
1628861700000|2021-08-13 13:35:00|2912.37|2912.37|2909.97|2909.97|2913.8|2913.8|2908.41|2908.41|0
1628862000000|2021-08-13 13:40:00|2910.08|2910.08|2913.29|2913.29|2914.02|2914.02|2910.08|2910.08|0
1628862300000|2021-08-13 13:45:00|2913.34|2913.34|2909.24|2909.24|2913.34|2913.34|2909.24|2909.24|0
1628862600000|2021-08-13 13:50:00|2909.19|2909.19|2907.9|2907.9|2909.19|2909.19|2906.65|2906.65|0
1628862900000|2021-08-13 13:55:00|2907.84|2907.84|2909.89|2909.89|2910.41|2910.41|2906.3|2906.3|0
1628863200000|2021-08-13 14:00:00|2909.97|2909.97|2903.2|2903.2|2910.59|2910.59|2903.2|2903.2|0
1628863500000|2021-08-13 14:05:00|2903.19|2903.19|2898.94|2898.94|2905.09|2905.09|2898.81|2898.81|0
1628863800000|2021-08-13 14:10:00|2899.02|2899.02|2901.02|2901.02|2903.03|2903.03|2899.02|2899.02|0
1628864100000|2021-08-13 14:15:00|2901.08|2901.08|2902.25|2902.25|2903.43|2903.43|2899.09|2899.09|0
1628864400000|2021-08-13 14:20:00|2902.08|2902.08|2899.75|2899.75|2903.2|2903.2|2899.75|2899.75|0
1628864700000|2021-08-13 14:25:00|2899.69|2899.69|2901.23|2901.23|2901.46|2901.46|2898.14|2898.14|0
1628865000000|2021-08-13 14:30:00|2901.11|2901.11|2901.19|2901.19|2903.2|2903.2|2900.24|2900.24|0
1628865300000|2021-08-13 14:35:00|2901.25|2901.25|2901.71|2901.71|2902.38|2902.38|2899.68|2899.68|0
1628865600000|2021-08-13 14:40:00|2901.54|2901.54|2898.46|2898.46|2901.78|2901.78|2897.46|2897.46|0
1628865900000|2021-08-13 14:45:00|2898.51|2898.51|2897.67|2897.67|2899.78|2899.78|2897.15|2897.15|0
1628866200000|2021-08-13 14:50:00|2897.84|2897.84|2900.48|2900.48|2901.52|2901.52|2897.84|2897.84|0
1628866500000|2021-08-13 14:55:00|2900.43|2900.43|2899.85|2899.85|2900.94|2900.94|2898.93|2898.93|0
1628866800000|2021-08-13 15:00:00|2899.8|2899.8|2900.74|2900.74|2901.23|2901.23|2899.22|2899.22|0
1628867100000|2021-08-13 15:05:00|2900.8|2900.8|2902.14|2902.14|2903.56|2903.56|2900.8|2900.8|0
1628867400000|2021-08-13 15:10:00|2902.2|2902.2|2905.15|2905.15|2905.6|2905.6|2901.88|2901.88|0
1628867700000|2021-08-13 15:15:00|2904.98|2904.98|2905.09|2905.09|2905.79|2905.79|2904.57|2904.57|0
1628868000000|2021-08-13 15:20:00|2905.75|2905.75|2903.38|2903.38|2906.36|2906.36|2903.3|2903.3|0
1628868300000|2021-08-13 15:25:00|2903.27|2903.27|2906.98|2906.98|2907.37|2907.37|2903.07|2903.07|0
1629098100000|2021-08-16 07:15:00|2879.79|2879.79|2883.34|2883.34|2883.85|2883.85|2875.5|2875.5|0
1629098400000|2021-08-16 07:20:00|2883.57|2883.57|2885.9|2885.9|2888.18|2888.18|2882.8|2882.8|0
1629098700000|2021-08-16 07:25:00|2886.29|2886.29|2887.54|2887.54|2889.77|2889.77|2884.56|2884.56|0
1629099000000|2021-08-16 07:30:00|2887.38|2887.38|2886.46|2886.46|2890.09|2890.09|2886.46|2886.46|0
1629099300000|2021-08-16 07:35:00|2886.57|2886.57|2887.86|2887.86|2888.06|2888.06|2884.67|2884.67|0
1629099600000|2021-08-16 07:40:00|2887.81|2887.81|2891.16|2891.16|2892.79|2892.79|2886.42|2886.42|0
1629099900000|2021-08-16 07:45:00|2890.99|2890.99|2890.04|2890.04|2893.85|2893.85|2889.29|2889.29|0
1629100200000|2021-08-16 07:50:00|2889.71|2889.71|2892.38|2892.38|2894.03|2894.03|2889|2889|0
1629100500000|2021-08-16 07:55:00|2892.23|2892.23|2896.61|2896.61|2897.38|2897.38|2891.74|2891.74|0
1629100800000|2021-08-16 08:00:00|2896.57|2896.57|2895.77|2895.77|2896.7|2896.7|2893.68|2893.68|0
1629101100000|2021-08-16 08:05:00|2895.66|2895.66|2893.91|2893.91|2898.02|2898.02|2893.91|2893.91|0
1629101400000|2021-08-16 08:10:00|2893.74|2893.74|2891.71|2891.71|2894.27|2894.27|2891.43|2891.43|0
1629101700000|2021-08-16 08:15:00|2891.75|2891.75|2883.18|2883.18|2891.75|2891.75|2882.3|2882.3|0
1629102000000|2021-08-16 08:20:00|2883.4|2883.4|2881.75|2881.75|2884.25|2884.25|2878.9|2878.9|0
1629102300000|2021-08-16 08:25:00|2881.58|2881.58|2879.18|2879.18|2882.88|2882.88|2878.76|2878.76|0
1629102600000|2021-08-16 08:30:00|2879.24|2879.24|2875.92|2875.92|2879.63|2879.63|2874.49|2874.49|0
1629102900000|2021-08-16 08:35:00|2875.88|2875.88|2873.79|2873.79|2875.88|2875.88|2871.52|2871.52|0
1629103200000|2021-08-16 08:40:00|2873.96|2873.96|2878.81|2878.81|2879.24|2879.24|2873.96|2873.96|0
1629103500000|2021-08-16 08:45:00|2878.48|2878.48|2876.21|2876.21|2878.48|2878.48|2875.67|2875.67|0
1629103800000|2021-08-16 08:50:00|2875.88|2875.88|2877.37|2877.37|2879.1|2879.1|2875.66|2875.66|0
1629104100000|2021-08-16 08:55:00|2877.25|2877.25|2875.53|2875.53|2878.03|2878.03|2875.32|2875.32|0
1629104400000|2021-08-16 09:00:00|2875.64|2875.64|2878.35|2878.35|2878.35|2878.35|2875.58|2875.58|0
1629104700000|2021-08-16 09:05:00|2878.3|2878.3|2875.15|2875.15|2878.63|2878.63|2875.15|2875.15|0
1629105000000|2021-08-16 09:10:00|2875.23|2875.23|2878.07|2878.07|2879.08|2879.08|2875.23|2875.23|0
1629105300000|2021-08-16 09:15:00|2878.03|2878.03|2878.92|2878.92|2878.92|2878.92|2877.05|2877.05|0
1629105600000|2021-08-16 09:20:00|2878.93|2878.93|2878.18|2878.18|2879.37|2879.37|2876.74|2876.74|0
1629105900000|2021-08-16 09:25:00|2878.07|2878.07|2876.71|2876.71|2878.07|2878.07|2873.79|2873.79|0
1629106200000|2021-08-16 09:30:00|2876.55|2876.55|2876.75|2876.75|2879.57|2879.57|2876.38|2876.38|0
1629106500000|2021-08-16 09:35:00|2876.41|2876.41|2872.95|2872.95|2876.58|2876.58|2872.9|2872.9|0
1629106800000|2021-08-16 09:40:00|2872.79|2872.79|2873.83|2873.83|2874|2874|2872.4|2872.4|0
1629107100000|2021-08-16 09:45:00|2873.77|2873.77|2869.43|2869.43|2874.19|2874.19|2869.43|2869.43|0
1629107400000|2021-08-16 09:50:00|2869.37|2869.37|2870.94|2870.94|2871.16|2871.16|2869.31|2869.31|0
1629107700000|2021-08-16 09:55:00|2870.89|2870.89|2869.92|2869.92|2872.57|2872.57|2869.76|2869.76|0
1629108000000|2021-08-16 10:00:00|2869.98|2869.98|2870.19|2870.19|2871.3|2871.3|2869.63|2869.63|0
1629108300000|2021-08-16 10:05:00|2870.36|2870.36|2865.7|2865.7|2870.36|2870.36|2865.68|2865.68|0
1629108600000|2021-08-16 10:10:00|2865.75|2865.75|2860.01|2860.01|2865.81|2865.81|2859.67|2859.67|0
1629108900000|2021-08-16 10:15:00|2859.97|2859.97|2858.31|2858.31|2860.1|2860.1|2856.22|2856.22|0
1629109200000|2021-08-16 10:20:00|2858.14|2858.14|2858.52|2858.52|2859.45|2859.45|2856.83|2856.83|0
1629109500000|2021-08-16 10:25:00|2858.36|2858.36|2858.77|2858.77|2859.24|2859.24|2857.18|2857.18|0
1629109800000|2021-08-16 10:30:00|2858.81|2858.81|2861.09|2861.09|2861.69|2861.69|2858.7|2858.7|0
1629110100000|2021-08-16 10:35:00|2861.03|2861.03|2862.39|2862.39|2862.43|2862.43|2859.79|2859.79|0
1629110400000|2021-08-16 10:40:00|2862.56|2862.56|2864.45|2864.45|2866.06|2866.06|2862.56|2862.56|0
1629110700000|2021-08-16 10:45:00|2864.39|2864.39|2868.9|2868.9|2869.51|2869.51|2863.88|2863.88|0
1629111000000|2021-08-16 10:50:00|2869.07|2869.07|2870.98|2870.98|2871.04|2871.04|2869.07|2869.07|0
1629111300000|2021-08-16 10:55:00|2871.07|2871.07|2869.54|2869.54|2871.07|2871.07|2869.51|2869.51|0
1629111600000|2021-08-16 11:00:00|2869.43|2869.43|2869.23|2869.23|2870.77|2870.77|2867.85|2867.85|0
1629111900000|2021-08-16 11:05:00|2869.12|2869.12|2873.74|2873.74|2873.74|2873.74|2869.03|2869.03|0
1629112200000|2021-08-16 11:10:00|2873.8|2873.8|2872.41|2872.41|2874.39|2874.39|2872.32|2872.32|0
1629112500000|2021-08-16 11:15:00|2872.46|2872.46|2871.7|2871.7|2873.98|2873.98|2871.7|2871.7|0
1629112800000|2021-08-16 11:20:00|2871.53|2871.53|2871.79|2871.79|2872.8|2872.8|2871.05|2871.05|0
1629113100000|2021-08-16 11:25:00|2871.7|2871.7|2870.58|2870.58|2872.04|2872.04|2870.52|2870.52|0
1629113400000|2021-08-16 11:30:00|2870.8|2870.8|2866.94|2866.94|2871.38|2871.38|2866.94|2866.94|0
1629113700000|2021-08-16 11:35:00|2867.1|2867.1|2865.21|2865.21|2867.1|2867.1|2865.21|2865.21|0
1629114000000|2021-08-16 11:40:00|2865.16|2865.16|2864.62|2864.62|2865.39|2865.39|2864.27|2864.27|0
1629114300000|2021-08-16 11:45:00|2864.56|2864.56|2867.24|2867.24|2867.24|2867.24|2864.51|2864.51|0
1629114600000|2021-08-16 11:50:00|2867.57|2867.57|2867.71|2867.71|2868.77|2868.77|2866.53|2866.53|0
1629114900000|2021-08-16 11:55:00|2867.54|2867.54|2865.21|2865.21|2867.54|2867.54|2865.13|2865.13|0
1629115200000|2021-08-16 12:00:00|2865.04|2865.04|2858.29|2858.29|2865.04|2865.04|2857.79|2857.79|0
1629115500000|2021-08-16 12:05:00|2858.46|2858.46|2856.63|2856.63|2858.59|2858.59|2855.85|2855.85|0
1629115800000|2021-08-16 12:10:00|2856.79|2856.79|2858.15|2858.15|2858.6|2858.6|2855|2855|0
1629116100000|2021-08-16 12:15:00|2857.86|2857.86|2857.17|2857.17|2858.43|2858.43|2856.12|2856.12|0
1629116400000|2021-08-16 12:20:00|2857.11|2857.11|2859.65|2859.65|2859.93|2859.93|2856.95|2856.95|0
1629116700000|2021-08-16 12:25:00|2859.59|2859.59|2859.48|2859.48|2862.09|2862.09|2859.26|2859.26|0
1629117000000|2021-08-16 12:30:00|2859.4|2859.4|2858.19|2858.19|2859.67|2859.67|2858.06|2858.06|0
1629117300000|2021-08-16 12:35:00|2858.08|2858.08|2859.25|2859.25|2859.29|2859.29|2857.78|2857.78|0
1629117600000|2021-08-16 12:40:00|2859.37|2859.37|2859.41|2859.41|2861.17|2861.17|2859.33|2859.33|0
1629117900000|2021-08-16 12:45:00|2859.45|2859.45|2861.86|2861.86|2861.86|2861.86|2859.06|2859.06|0
1629118200000|2021-08-16 12:50:00|2861.77|2861.77|2861.3|2861.3|2862|2862|2860.59|2860.59|0
1629118500000|2021-08-16 12:55:00|2860.97|2860.97|2858.33|2858.33|2860.97|2860.97|2857.15|2857.15|0
1629118800000|2021-08-16 13:00:00|2858.39|2858.39|2858.95|2858.95|2859.71|2859.71|2857.6|2857.6|0
1629119100000|2021-08-16 13:05:00|2859.11|2859.11|2859.46|2859.46|2859.74|2859.74|2857.95|2857.95|0
1629119400000|2021-08-16 13:10:00|2859.34|2859.34|2860.68|2860.68|2862.48|2862.48|2859.23|2859.23|0
1629119700000|2021-08-16 13:15:00|2860.35|2860.35|2859.69|2859.69|2861.18|2861.18|2859.45|2859.45|0
1629120000000|2021-08-16 13:20:00|2859.53|2859.53|2857.25|2857.25|2860.54|2860.54|2857.25|2857.25|0
1629120300000|2021-08-16 13:25:00|2857.21|2857.21|2860.88|2860.88|2861.1|2861.1|2857.21|2857.21|0
1629120600000|2021-08-16 13:30:00|2860.84|2860.84|2850.16|2850.16|2861.72|2861.72|2850|2850|0
1629120900000|2021-08-16 13:35:00|2850|2850|2848.81|2848.81|2850.44|2850.44|2845.54|2845.54|0
1629121200000|2021-08-16 13:40:00|2848.97|2848.97|2849.12|2849.12|2852|2852|2846.87|2846.87|0
1629121500000|2021-08-16 13:45:00|2849.16|2849.16|2848.38|2848.38|2849.63|2849.63|2846.88|2846.88|0
1629121800000|2021-08-16 13:50:00|2848.33|2848.33|2848.72|2848.72|2849.16|2849.16|2845.16|2845.16|0
1629122100000|2021-08-16 13:55:00|2848.39|2848.39|2849.12|2849.12|2849.93|2849.93|2846.91|2846.91|0
1629122400000|2021-08-16 14:00:00|2849.06|2849.06|2854.96|2854.96|2854.96|2854.96|2846.87|2846.87|0
1629122700000|2021-08-16 14:05:00|2854.85|2854.85|2862|2862|2862.5|2862.5|2854.42|2854.42|0
1629123000000|2021-08-16 14:10:00|2862.17|2862.17|2868.7|2868.7|2868.87|2868.87|2860.84|2860.84|0
1629123300000|2021-08-16 14:15:00|2868.37|2868.37|2861.61|2861.61|2869.41|2869.41|2861.61|2861.61|0
1629123600000|2021-08-16 14:20:00|2861.5|2861.5|2852.16|2852.16|2862.68|2862.68|2852.1|2852.1|0
1629123900000|2021-08-16 14:25:00|2852.41|2852.41|2851.94|2851.94|2853.68|2853.68|2849.34|2849.34|0
1629124200000|2021-08-16 14:30:00|2851.81|2851.81|2849.63|2849.63|2856.15|2856.15|2849.52|2849.52|0
1629124500000|2021-08-16 14:35:00|2849.67|2849.67|2855.86|2855.86|2855.86|2855.86|2849.67|2849.67|0
1629124800000|2021-08-16 14:40:00|2855.75|2855.75|2856.75|2856.75|2859.06|2859.06|2854.74|2854.74|0
1629125100000|2021-08-16 14:45:00|2856.46|2856.46|2854.93|2854.93|2856.46|2856.46|2854.43|2854.43|0
1629125400000|2021-08-16 14:50:00|2855.04|2855.04|2856.38|2856.38|2858.02|2858.02|2854.87|2854.87|0
1629125700000|2021-08-16 14:55:00|2856.41|2856.41|2856.41|2856.41|2857.29|2857.29|2856.23|2856.23|0
1629126000000|2021-08-16 15:00:00|2856.18|2856.18|2855.22|2855.22|2860.17|2860.17|2854.98|2854.98|0
1629126300000|2021-08-16 15:05:00|2855.05|2855.05|2856.36|2856.36|2857.18|2857.18|2854.41|2854.41|0
1629126600000|2021-08-16 15:10:00|2856.42|2856.42|2858.28|2858.28|2858.46|2858.46|2856.42|2856.42|0
1629126900000|2021-08-16 15:15:00|2858.3|2858.3|2861.12|2861.12|2861.23|2861.23|2858.25|2858.25|0
1629127200000|2021-08-16 15:20:00|2861.45|2861.45|2864.7|2864.7|2864.7|2864.7|2861.4|2861.4|0
1629127500000|2021-08-16 15:25:00|2864.53|2864.53|2859.05|2859.05|2864.53|2864.53|2858.79|2858.79|0
1629184500000|2021-08-17 07:15:00|2842.38|2842.38|2846.84|2846.84|2847.5|2847.5|2838.92|2838.92|0
1629184800000|2021-08-17 07:20:00|2847|2847|2847.59|2847.59|2849.65|2849.65|2845.44|2845.44|0
1629185100000|2021-08-17 07:25:00|2847.15|2847.15|2849.65|2849.65|2850.16|2850.16|2844.1|2844.1|0
1629185400000|2021-08-17 07:30:00|2849.1|2849.1|2852.75|2852.75|2852.79|2852.79|2849.1|2849.1|0
1629185700000|2021-08-17 07:35:00|2852.97|2852.97|2854.24|2854.24|2854.24|2854.24|2851.92|2851.92|0
1629186000000|2021-08-17 07:40:00|2854.33|2854.33|2856.38|2856.38|2856.38|2856.38|2852.7|2852.7|0
1629186300000|2021-08-17 07:45:00|2856.49|2856.49|2855.93|2855.93|2857.05|2857.05|2855.13|2855.13|0
1629186600000|2021-08-17 07:50:00|2855.82|2855.82|2851.26|2851.26|2855.82|2855.82|2851.26|2851.26|0
1629186900000|2021-08-17 07:55:00|2851.42|2851.42|2851.52|2851.52|2854.05|2854.05|2851.42|2851.42|0
1629187200000|2021-08-17 08:00:00|2851.35|2851.35|2852.02|2852.02|2854.29|2854.29|2851.35|2851.35|0
1629187500000|2021-08-17 08:05:00|2852|2852|2846.79|2846.79|2852|2852|2845.67|2845.67|0
1629187800000|2021-08-17 08:10:00|2847.01|2847.01|2847.84|2847.84|2848.69|2848.69|2845.88|2845.88|0
1629188100000|2021-08-17 08:15:00|2847.85|2847.85|2845.11|2845.11|2849.57|2849.57|2845.11|2845.11|0
1629188400000|2021-08-17 08:20:00|2844.95|2844.95|2845|2845|2845.03|2845.03|2842|2842|0
1629188700000|2021-08-17 08:25:00|2845.05|2845.05|2843.62|2843.62|2846.2|2846.2|2842.49|2842.49|0
1629189000000|2021-08-17 08:30:00|2843.5|2843.5|2844.3|2844.3|2845.56|2845.56|2843.5|2843.5|0
1629189300000|2021-08-17 08:35:00|2844.19|2844.19|2844.33|2844.33|2846.1|2846.1|2843.67|2843.67|0
1629189600000|2021-08-17 08:40:00|2844.1|2844.1|2846.1|2846.1|2847.1|2847.1|2843.64|2843.64|0
1629189900000|2021-08-17 08:45:00|2846.15|2846.15|2846.34|2846.34|2848.36|2848.36|2845.62|2845.62|0
1629190200000|2021-08-17 08:50:00|2846.23|2846.23|2849.7|2849.7|2849.75|2849.75|2845.04|2845.04|0
1629190500000|2021-08-17 08:55:00|2849.59|2849.59|2850.26|2850.26|2850.7|2850.7|2848.49|2848.49|0
1629190800000|2021-08-17 09:00:00|2850.59|2850.59|2849.44|2849.44|2852.21|2852.21|2849.44|2849.44|0
1629191100000|2021-08-17 09:05:00|2849.37|2849.37|2849.93|2849.93|2851.56|2851.56|2847.21|2847.21|0
1629191400000|2021-08-17 09:10:00|2849.53|2849.53|2846.29|2846.29|2849.53|2849.53|2846.18|2846.18|0
1629191700000|2021-08-17 09:15:00|2846.2|2846.2|2847.21|2847.21|2847.42|2847.42|2845.51|2845.51|0
1629192000000|2021-08-17 09:20:00|2847.26|2847.26|2851.13|2851.13|2851.3|2851.3|2847.26|2847.26|0
1629192300000|2021-08-17 09:25:00|2851.15|2851.15|2852.12|2852.12|2853.01|2853.01|2850.05|2850.05|0
1629192600000|2021-08-17 09:30:00|2852|2852|2847.93|2847.93|2852|2852|2847.93|2847.93|0
1629192900000|2021-08-17 09:35:00|2847.95|2847.95|2843.88|2843.88|2848.01|2848.01|2843.26|2843.26|0
1629193200000|2021-08-17 09:40:00|2843.84|2843.84|2840.73|2840.73|2843.88|2843.88|2840.59|2840.59|0
1629193500000|2021-08-17 09:45:00|2841.06|2841.06|2837.21|2837.21|2841.06|2841.06|2837.16|2837.16|0
1629193800000|2021-08-17 09:50:00|2837.15|2837.15|2835.5|2835.5|2837.55|2837.55|2834.6|2834.6|0
1629194100000|2021-08-17 09:55:00|2835.72|2835.72|2836|2836|2837.32|2837.32|2835.72|2835.72|0
1629194400000|2021-08-17 10:00:00|2836.01|2836.01|2833.54|2833.54|2836.35|2836.35|2831.38|2831.38|0
1629194700000|2021-08-17 10:05:00|2833.48|2833.48|2836.68|2836.68|2838.79|2838.79|2833.48|2833.48|0
1629195000000|2021-08-17 10:10:00|2836.7|2836.7|2839.68|2839.68|2839.83|2839.83|2836.7|2836.7|0
1629195300000|2021-08-17 10:15:00|2839.73|2839.73|2839.58|2839.58|2840.56|2840.56|2838.2|2838.2|0
1629195600000|2021-08-17 10:20:00|2839.29|2839.29|2840.72|2840.72|2841.05|2841.05|2838.41|2838.41|0
1629195900000|2021-08-17 10:25:00|2840.83|2840.83|2840.34|2840.34|2843.42|2843.42|2839.46|2839.46|0
1629196200000|2021-08-17 10:30:00|2839.82|2839.82|2839.64|2839.64|2842.27|2842.27|2838.94|2838.94|0
1629196500000|2021-08-17 10:35:00|2839.31|2839.31|2837.89|2837.89|2839.59|2839.59|2836.46|2836.46|0
1629196800000|2021-08-17 10:40:00|2837.64|2837.64|2838.53|2838.53|2838.68|2838.68|2836.42|2836.42|0
1629197100000|2021-08-17 10:45:00|2838.36|2838.36|2837.16|2837.16|2838.84|2838.84|2836.74|2836.74|0
1629197400000|2021-08-17 10:50:00|2837.21|2837.21|2835.71|2835.71|2837.21|2837.21|2835.48|2835.48|0
1629197700000|2021-08-17 10:55:00|2835.76|2835.76|2836.42|2836.42|2836.94|2836.94|2834.78|2834.78|0
1629198000000|2021-08-17 11:00:00|2836.36|2836.36|2835.2|2835.2|2836.45|2836.45|2835.19|2835.19|0
1629198300000|2021-08-17 11:05:00|2835.37|2835.37|2834.24|2834.24|2836.44|2836.44|2834.24|2834.24|0
1629198600000|2021-08-17 11:10:00|2834.41|2834.41|2834.54|2834.54|2835.98|2835.98|2833.79|2833.79|0
1629198900000|2021-08-17 11:15:00|2834.36|2834.36|2833.67|2833.67|2834.59|2834.59|2831.72|2831.72|0
1629199200000|2021-08-17 11:20:00|2833.85|2833.85|2834.07|2834.07|2834.7|2834.7|2832.82|2832.82|0
1629199500000|2021-08-17 11:25:00|2834.12|2834.12|2834.87|2834.87|2834.91|2834.91|2833.73|2833.73|0
1629199800000|2021-08-17 11:30:00|2834.71|2834.71|2835.37|2835.37|2835.47|2835.47|2833.61|2833.61|0
1629200100000|2021-08-17 11:35:00|2835.26|2835.26|2833.63|2833.63|2835.32|2835.32|2833.17|2833.17|0
1629200400000|2021-08-17 11:40:00|2833.47|2833.47|2834|2834|2834.76|2834.76|2832.89|2832.89|0
1629200700000|2021-08-17 11:45:00|2834.17|2834.17|2834.97|2834.97|2835.03|2835.03|2833.4|2833.4|0
1629201000000|2021-08-17 11:50:00|2834.78|2834.78|2834.4|2834.4|2834.78|2834.78|2833.67|2833.67|0
1629201300000|2021-08-17 11:55:00|2834.23|2834.23|2834.45|2834.45|2835.18|2835.18|2833.75|2833.75|0
1629201600000|2021-08-17 12:00:00|2834.51|2834.51|2833.69|2833.69|2835.24|2835.24|2833.2|2833.2|0
1629201900000|2021-08-17 12:05:00|2833.8|2833.8|2832.84|2832.84|2834.04|2834.04|2832.65|2832.65|0
1629202200000|2021-08-17 12:10:00|2833.01|2833.01|2831.8|2831.8|2833.95|2833.95|2830.91|2830.91|0
1629202500000|2021-08-17 12:15:00|2831.76|2831.76|2829.04|2829.04|2831.87|2831.87|2828.7|2828.7|0
1629202800000|2021-08-17 12:20:00|2829.09|2829.09|2828.38|2828.38|2829.18|2829.18|2826.95|2826.95|0
1629203100000|2021-08-17 12:25:00|2828.42|2828.42|2830.03|2830.03|2831.03|2831.03|2828.42|2828.42|0
1629203400000|2021-08-17 12:30:00|2830.02|2830.02|2834.76|2834.76|2835.06|2835.06|2829.45|2829.45|0
1629203700000|2021-08-17 12:35:00|2834.98|2834.98|2835|2835|2835.84|2835.84|2833.65|2833.65|0
1629204000000|2021-08-17 12:40:00|2835.5|2835.5|2839.76|2839.76|2840.81|2840.81|2835.5|2835.5|0
1629204300000|2021-08-17 12:45:00|2839.71|2839.71|2836.02|2836.02|2841.96|2841.96|2835.51|2835.51|0
1629204600000|2021-08-17 12:50:00|2836.3|2836.3|2837.54|2837.54|2837.8|2837.8|2835.32|2835.32|0
1629204900000|2021-08-17 12:55:00|2837.58|2837.58|2841.07|2841.07|2841.13|2841.13|2837.43|2837.43|0
1629205200000|2021-08-17 13:00:00|2840.68|2840.68|2841.37|2841.37|2841.41|2841.41|2839.28|2839.28|0
1629205500000|2021-08-17 13:05:00|2841.39|2841.39|2836.73|2836.73|2841.55|2841.55|2836.73|2836.73|0
1629205800000|2021-08-17 13:10:00|2836.69|2836.69|2837.44|2837.44|2837.87|2837.87|2836.61|2836.61|0
1629206100000|2021-08-17 13:15:00|2837.52|2837.52|2840.36|2840.36|2841.55|2841.55|2836.66|2836.66|0
1629206400000|2021-08-17 13:20:00|2840.47|2840.47|2842.36|2842.36|2842.96|2842.96|2839.66|2839.66|0
1629206700000|2021-08-17 13:25:00|2842.41|2842.41|2842.73|2842.73|2844.03|2844.03|2842.13|2842.13|0
1629207000000|2021-08-17 13:30:00|2842.67|2842.67|2845.4|2845.4|2847.54|2847.54|2841.6|2841.6|0
1629207300000|2021-08-17 13:35:00|2845.44|2845.44|2847.17|2847.17|2848.31|2848.31|2843.07|2843.07|0
1629207600000|2021-08-17 13:40:00|2847.11|2847.11|2847.37|2847.37|2849.54|2849.54|2842.32|2842.32|0
1629207900000|2021-08-17 13:45:00|2847.76|2847.76|2842.82|2842.82|2848.76|2848.76|2841.95|2841.95|0
1629208200000|2021-08-17 13:50:00|2842.61|2842.61|2845.56|2845.56|2846.17|2846.17|2840.68|2840.68|0
1629208500000|2021-08-17 13:55:00|2845.45|2845.45|2845.12|2845.12|2846.43|2846.43|2843.93|2843.93|0
1629208800000|2021-08-17 14:00:00|2845.22|2845.22|2845.75|2845.75|2846.82|2846.82|2843.89|2843.89|0
1629209100000|2021-08-17 14:05:00|2845.91|2845.91|2848.36|2848.36|2850.02|2850.02|2845.03|2845.03|0
1629209400000|2021-08-17 14:10:00|2848.35|2848.35|2855.73|2855.73|2855.73|2855.73|2848.28|2848.28|0
1629209700000|2021-08-17 14:15:00|2855.78|2855.78|2853.56|2853.56|2856.48|2856.48|2853.39|2853.39|0
1629210000000|2021-08-17 14:20:00|2853.51|2853.51|2852.46|2852.46|2854.62|2854.62|2852.21|2852.21|0
1629210300000|2021-08-17 14:25:00|2852.27|2852.27|2851.71|2851.71|2853.72|2853.72|2851.52|2851.52|0
1629210600000|2021-08-17 14:30:00|2851.76|2851.76|2851.69|2851.69|2853.36|2853.36|2851.22|2851.22|0
1629210900000|2021-08-17 14:35:00|2851.52|2851.52|2848.51|2848.51|2853.47|2853.47|2848.45|2848.45|0
1629211200000|2021-08-17 14:40:00|2848.34|2848.34|2849.72|2849.72|2849.81|2849.81|2847.35|2847.35|0
1629211500000|2021-08-17 14:45:00|2849.66|2849.66|2851.36|2851.36|2851.36|2851.36|2847.49|2847.49|0
1629211800000|2021-08-17 14:50:00|2851.69|2851.69|2852.73|2852.73|2853.13|2853.13|2848.69|2848.69|0
1629212100000|2021-08-17 14:55:00|2852.56|2852.56|2848.39|2848.39|2853.36|2853.36|2848.33|2848.33|0
1629212400000|2021-08-17 15:00:00|2848.34|2848.34|2847.12|2847.12|2849.52|2849.52|2846.09|2846.09|0
1629212700000|2021-08-17 15:05:00|2847.01|2847.01|2846.34|2846.34|2847.59|2847.59|2845.91|2845.91|0
1629213000000|2021-08-17 15:10:00|2846.01|2846.01|2847.06|2847.06|2847.17|2847.17|2844.71|2844.71|0
1629213300000|2021-08-17 15:15:00|2847.07|2847.07|2848.1|2848.1|2848.44|2848.44|2846.68|2846.68|0
1629213600000|2021-08-17 15:20:00|2848.06|2848.06|2848.75|2848.75|2850.96|2850.96|2847.92|2847.92|0
1629213900000|2021-08-17 15:25:00|2848.81|2848.81|2846.96|2846.96|2848.81|2848.81|2844.56|2844.56|0
1629270900000|2021-08-18 07:15:00|2843.14|2843.14|2843.93|2843.93|2846.67|2846.67|2841.92|2841.92|0
1629271200000|2021-08-18 07:20:00|2843.59|2843.59|2843.69|2843.69|2844.5|2844.5|2842.33|2842.33|0
1629271500000|2021-08-18 07:25:00|2843.77|2843.77|2837.91|2837.91|2843.84|2843.84|2837.88|2837.88|0
1629271800000|2021-08-18 07:30:00|2837.41|2837.41|2835.15|2835.15|2837.91|2837.91|2833.56|2833.56|0
1629272100000|2021-08-18 07:35:00|2835.32|2835.32|2833.28|2833.28|2835.93|2835.93|2831.79|2831.79|0
1629272400000|2021-08-18 07:40:00|2832.62|2832.62|2833.4|2833.4|2834.13|2834.13|2831.87|2831.87|0
1629272700000|2021-08-18 07:45:00|2833.64|2833.64|2831.11|2831.11|2833.79|2833.79|2828.93|2828.93|0
1629273000000|2021-08-18 07:50:00|2831.24|2831.24|2833.11|2833.11|2833.77|2833.77|2830.12|2830.12|0
1629273300000|2021-08-18 07:55:00|2833.27|2833.27|2830.64|2830.64|2833.67|2833.67|2829.51|2829.51|0
1629273600000|2021-08-18 08:00:00|2830.87|2830.87|2828.61|2828.61|2830.87|2830.87|2827|2827|0
1629273900000|2021-08-18 08:05:00|2828.45|2828.45|2831.56|2831.56|2831.73|2831.73|2828.45|2828.45|0
1629274200000|2021-08-18 08:10:00|2831.34|2831.34|2824.97|2824.97|2831.34|2831.34|2824.97|2824.97|0
1629274500000|2021-08-18 08:15:00|2824.86|2824.86|2824.51|2824.51|2824.92|2824.92|2822.69|2822.69|0
1629274800000|2021-08-18 08:20:00|2824.35|2824.35|2825.73|2825.73|2826.65|2826.65|2824.23|2824.23|0
1629275100000|2021-08-18 08:25:00|2825.64|2825.64|2823.22|2823.22|2825.98|2825.98|2822.8|2822.8|0
1629275400000|2021-08-18 08:30:00|2823.33|2823.33|2824.05|2824.05|2824.08|2824.08|2822.06|2822.06|0
1629275700000|2021-08-18 08:35:00|2824|2824|2822.27|2822.27|2824|2824|2820.4|2820.4|0
1629276000000|2021-08-18 08:40:00|2822.05|2822.05|2819.73|2819.73|2822.18|2822.18|2819.28|2819.28|0
1629276300000|2021-08-18 08:45:00|2819.46|2819.46|2817.87|2817.87|2819.69|2819.69|2817.42|2817.42|0
1629276600000|2021-08-18 08:50:00|2817.76|2817.76|2816.61|2816.61|2818.56|2818.56|2816.44|2816.44|0
1629276900000|2021-08-18 08:55:00|2816.38|2816.38|2815.55|2815.55|2816.76|2816.76|2814.98|2814.98|0
1629277200000|2021-08-18 09:00:00|2815.39|2815.39|2817.77|2817.77|2818.64|2818.64|2814.96|2814.96|0
1629277500000|2021-08-18 09:05:00|2817.69|2817.69|2818.93|2818.93|2818.93|2818.93|2815.43|2815.43|0
1629277800000|2021-08-18 09:10:00|2819.1|2819.1|2817.22|2817.22|2819.5|2819.5|2816.92|2816.92|0
1629278100000|2021-08-18 09:15:00|2817.11|2817.11|2818.47|2818.47|2818.47|2818.47|2816.68|2816.68|0
1629278400000|2021-08-18 09:20:00|2818.31|2818.31|2820.34|2820.34|2822.15|2822.15|2818.31|2818.31|0
1629278700000|2021-08-18 09:25:00|2820.29|2820.29|2819.84|2819.84|2821.25|2821.25|2819.53|2819.53|0
1629279000000|2021-08-18 09:30:00|2820.17|2820.17|2820.85|2820.85|2820.97|2820.97|2818.86|2818.86|0
1629279300000|2021-08-18 09:35:00|2820.73|2820.73|2822.91|2822.91|2823.29|2823.29|2820.32|2820.32|0
1629279600000|2021-08-18 09:40:00|2822.74|2822.74|2823.05|2823.05|2823.05|2823.05|2819.98|2819.98|0
1629279900000|2021-08-18 09:45:00|2823.22|2823.22|2822.39|2822.39|2823.52|2823.52|2821.37|2821.37|0
1629280200000|2021-08-18 09:50:00|2822.22|2822.22|2822.53|2822.53|2823.34|2823.34|2822.06|2822.06|0
1629280500000|2021-08-18 09:55:00|2822.45|2822.45|2820.17|2820.17|2822.8|2822.8|2819.92|2819.92|0
1629280800000|2021-08-18 10:00:00|2820.29|2820.29|2820.49|2820.49|2821.16|2821.16|2819.85|2819.85|0
1629281100000|2021-08-18 10:05:00|2820.44|2820.44|2818.44|2818.44|2820.44|2820.44|2818.44|2818.44|0
1629281400000|2021-08-18 10:10:00|2818.4|2818.4|2818.31|2818.31|2818.52|2818.52|2817.19|2817.19|0
1629281700000|2021-08-18 10:15:00|2818.36|2818.36|2818.27|2818.27|2819.2|2819.2|2817.47|2817.47|0
1629282000000|2021-08-18 10:20:00|2817.77|2817.77|2816.47|2816.47|2817.94|2817.94|2814.57|2814.57|0
1629282300000|2021-08-18 10:25:00|2816.56|2816.56|2816.97|2816.97|2817.18|2817.18|2815.93|2815.93|0
1629282600000|2021-08-18 10:30:00|2817.03|2817.03|2819.7|2819.7|2820.08|2820.08|2816.97|2816.97|0
1629282900000|2021-08-18 10:35:00|2819.68|2819.68|2818.89|2818.89|2820.65|2820.65|2818.89|2818.89|0
1629283200000|2021-08-18 10:40:00|2818.67|2818.67|2821.17|2821.17|2821.17|2821.17|2818.67|2818.67|0
1629283500000|2021-08-18 10:45:00|2821|2821|2821|2821|2821.26|2821.26|2820.19|2820.19|0
1629283800000|2021-08-18 10:50:00|2821.16|2821.16|2822.03|2822.03|2823.32|2823.32|2820.37|2820.37|0
1629284100000|2021-08-18 10:55:00|2822.36|2822.36|2823.84|2823.84|2825.23|2825.23|2821.89|2821.89|0
1629284400000|2021-08-18 11:00:00|2823.86|2823.86|2823.48|2823.48|2825.29|2825.29|2822.94|2822.94|0
1629284700000|2021-08-18 11:05:00|2823.52|2823.52|2823.36|2823.36|2823.71|2823.71|2822.06|2822.06|0
1629285000000|2021-08-18 11:10:00|2823.41|2823.41|2822.27|2822.27|2823.41|2823.41|2821.52|2821.52|0
1629285300000|2021-08-18 11:15:00|2822.72|2822.72|2821.83|2821.83|2822.72|2822.72|2820.28|2820.28|0
1629285600000|2021-08-18 11:20:00|2821.72|2821.72|2823.88|2823.88|2823.88|2823.88|2821.55|2821.55|0
1629285900000|2021-08-18 11:25:00|2823.92|2823.92|2821.55|2821.55|2823.93|2823.93|2821.43|2821.43|0
1629286200000|2021-08-18 11:30:00|2821.51|2821.51|2822.29|2822.29|2823.51|2823.51|2821.12|2821.12|0
1629286500000|2021-08-18 11:35:00|2822.28|2822.28|2823.52|2823.52|2823.54|2823.54|2822.06|2822.06|0
1629286800000|2021-08-18 11:40:00|2823.35|2823.35|2822.39|2822.39|2823.35|2823.35|2822.19|2822.19|0
1629287100000|2021-08-18 11:45:00|2822.41|2822.41|2823|2823|2823.17|2823.17|2822.18|2822.18|0
1629287400000|2021-08-18 11:50:00|2823.09|2823.09|2820.74|2820.74|2823.17|2823.17|2820.74|2820.74|0
1629287700000|2021-08-18 11:55:00|2820.83|2820.83|2822.07|2822.07|2822.07|2822.07|2820.54|2820.54|0
1629288000000|2021-08-18 12:00:00|2822.01|2822.01|2823.76|2823.76|2824.35|2824.35|2821.76|2821.76|0
1629288300000|2021-08-18 12:05:00|2823.82|2823.82|2822.42|2822.42|2823.94|2823.94|2822.14|2822.14|0
1629288600000|2021-08-18 12:10:00|2822.5|2822.5|2821.43|2821.43|2822.72|2822.72|2821.3|2821.3|0
1629288900000|2021-08-18 12:15:00|2821.49|2821.49|2821.73|2821.73|2822.18|2822.18|2821.25|2821.25|0
1629289200000|2021-08-18 12:20:00|2821.71|2821.71|2820.44|2820.44|2821.96|2821.96|2820.27|2820.27|0
1629289500000|2021-08-18 12:25:00|2820.49|2820.49|2820.7|2820.7|2820.8|2820.8|2819.67|2819.67|0
1629289800000|2021-08-18 12:30:00|2820.59|2820.59|2820.7|2820.7|2820.87|2820.87|2820.13|2820.13|0
1629290100000|2021-08-18 12:35:00|2820.59|2820.59|2818.68|2818.68|2821.77|2821.77|2818.59|2818.59|0
1629290400000|2021-08-18 12:40:00|2818.35|2818.35|2817.08|2817.08|2818.56|2818.56|2817.08|2817.08|0
1629290700000|2021-08-18 12:45:00|2817.03|2817.03|2814.4|2814.4|2817.03|2817.03|2813.78|2813.78|0
1629291000000|2021-08-18 12:50:00|2814.29|2814.29|2816.25|2816.25|2816.25|2816.25|2814.27|2814.27|0
1629291300000|2021-08-18 12:55:00|2816.44|2816.44|2815.36|2815.36|2817.16|2817.16|2815.08|2815.08|0
1629291600000|2021-08-18 13:00:00|2815.41|2815.41|2817.46|2817.46|2817.52|2817.52|2815.41|2815.41|0
1629291900000|2021-08-18 13:05:00|2817.5|2817.5|2818.14|2818.14|2818.91|2818.91|2817.5|2817.5|0
1629292200000|2021-08-18 13:10:00|2818.19|2818.19|2816.68|2816.68|2818.5|2818.5|2816.46|2816.46|0
1629292500000|2021-08-18 13:15:00|2816.6|2816.6|2814.16|2814.16|2816.6|2816.6|2814.16|2814.16|0
1629292800000|2021-08-18 13:20:00|2814.08|2814.08|2814.37|2814.37|2814.37|2814.37|2812.99|2812.99|0
1629293100000|2021-08-18 13:25:00|2814.09|2814.09|2812.16|2812.16|2814.85|2814.85|2810.9|2810.9|0
1629293400000|2021-08-18 13:30:00|2812.33|2812.33|2814.87|2814.87|2815.99|2815.99|2808.53|2808.53|0
1629293700000|2021-08-18 13:35:00|2814.76|2814.76|2815.89|2815.89|2820.73|2820.73|2814.26|2814.26|0
1629294000000|2021-08-18 13:40:00|2815.95|2815.95|2819.04|2819.04|2819.04|2819.04|2813.37|2813.37|0
1629294300000|2021-08-18 13:45:00|2819.09|2819.09|2816.3|2816.3|2819.31|2819.31|2814.77|2814.77|0
1629294600000|2021-08-18 13:50:00|2816.08|2816.08|2817.86|2817.86|2817.97|2817.97|2813.18|2813.18|0
1629294900000|2021-08-18 13:55:00|2817.89|2817.89|2823.07|2823.07|2823.18|2823.18|2817.89|2817.89|0
1629295200000|2021-08-18 14:00:00|2823.19|2823.19|2825.94|2825.94|2826.73|2826.73|2822.85|2822.85|0
1629295500000|2021-08-18 14:05:00|2825.48|2825.48|2825.45|2825.45|2826.45|2826.45|2824.63|2824.63|0
1629295800000|2021-08-18 14:10:00|2825.62|2825.62|2825.79|2825.79|2826.9|2826.9|2823.91|2823.91|0
1629296100000|2021-08-18 14:15:00|2825.85|2825.85|2824.79|2824.79|2826.13|2826.13|2821.11|2821.11|0
1629296400000|2021-08-18 14:20:00|2824.68|2824.68|2828.19|2828.19|2828.76|2828.76|2824.46|2824.46|0
1629296700000|2021-08-18 14:25:00|2828.07|2828.07|2829.23|2829.23|2830.49|2830.49|2827.69|2827.69|0
1629297000000|2021-08-18 14:30:00|2829.35|2829.35|2831.15|2831.15|2831.81|2831.81|2827.35|2827.35|0
1629297300000|2021-08-18 14:35:00|2831.43|2831.43|2835.66|2835.66|2836.04|2836.04|2831.21|2831.21|0
1629297600000|2021-08-18 14:40:00|2835.74|2835.74|2834.61|2834.61|2836.21|2836.21|2834.34|2834.34|0
1629297900000|2021-08-18 14:45:00|2834.57|2834.57|2837.42|2837.42|2837.72|2837.72|2834.36|2834.36|0
1629298200000|2021-08-18 14:50:00|2837.37|2837.37|2837.8|2837.8|2840.81|2840.81|2836.96|2836.96|0
1629298500000|2021-08-18 14:55:00|2838.13|2838.13|2840.73|2840.73|2841.24|2841.24|2837.5|2837.5|0
1629298800000|2021-08-18 15:00:00|2840.84|2840.84|2844.08|2844.08|2844.75|2844.75|2839.71|2839.71|0
1629299100000|2021-08-18 15:05:00|2844.48|2844.48|2847.35|2847.35|2848.69|2848.69|2843.61|2843.61|0
1629299400000|2021-08-18 15:10:00|2847.8|2847.8|2845.75|2845.75|2848.86|2848.86|2843.66|2843.66|0
1629299700000|2021-08-18 15:15:00|2845.58|2845.58|2842.85|2842.85|2845.83|2845.83|2842.85|2842.85|0
1629300000000|2021-08-18 15:20:00|2842.9|2842.9|2843.42|2843.42|2844.47|2844.47|2842.68|2842.68|0
1629300300000|2021-08-18 15:25:00|2843.36|2843.36|2842.16|2842.16|2845.07|2845.07|2842.16|2842.16|0
1629357300000|2021-08-19 07:15:00|2793.1|2793.1|2795.97|2795.97|2795.97|2795.97|2789.04|2789.04|0
1629357600000|2021-08-19 07:20:00|2795.56|2795.56|2794|2794|2798.15|2798.15|2792.9|2792.9|0
1629357900000|2021-08-19 07:25:00|2793.98|2793.98|2796.86|2796.86|2797.24|2797.24|2790.2|2790.2|0
1629358200000|2021-08-19 07:30:00|2796.8|2796.8|2790.32|2790.32|2796.8|2796.8|2789.13|2789.13|0
1629358500000|2021-08-19 07:35:00|2790.26|2790.26|2793.03|2793.03|2793.37|2793.37|2787.44|2787.44|0
1629358800000|2021-08-19 07:40:00|2793.2|2793.2|2791.04|2791.04|2794.17|2794.17|2787.14|2787.14|0
1629359100000|2021-08-19 07:45:00|2790.92|2790.92|2799.88|2799.88|2800.23|2800.23|2789.84|2789.84|0
1629359400000|2021-08-19 07:50:00|2800.3|2800.3|2794.13|2794.13|2801.9|2801.9|2791.97|2791.97|0
1629359700000|2021-08-19 07:55:00|2793.92|2793.92|2791.69|2791.69|2793.92|2793.92|2789.1|2789.1|0
1629360000000|2021-08-19 08:00:00|2791.52|2791.52|2787.84|2787.84|2791.69|2791.69|2786.78|2786.78|0
1629360300000|2021-08-19 08:05:00|2787.68|2787.68|2790.09|2790.09|2790.09|2790.09|2785.63|2785.63|0
1629360600000|2021-08-19 08:10:00|2790.15|2790.15|2792.97|2792.97|2792.97|2792.97|2788.35|2788.35|0
1629360900000|2021-08-19 08:15:00|2793.43|2793.43|2787.62|2787.62|2793.43|2793.43|2787.62|2787.62|0
1629361200000|2021-08-19 08:20:00|2787.64|2787.64|2783.02|2783.02|2787.64|2787.64|2782.25|2782.25|0
1629361500000|2021-08-19 08:25:00|2782.96|2782.96|2777.69|2777.69|2782.96|2782.96|2777.16|2777.16|0
1629361800000|2021-08-19 08:30:00|2777.67|2777.67|2778.88|2778.88|2779.07|2779.07|2775.7|2775.7|0
1629362100000|2021-08-19 08:35:00|2778.54|2778.54|2778.87|2778.87|2778.87|2778.87|2775.39|2775.39|0
1629362400000|2021-08-19 08:40:00|2778.89|2778.89|2784.72|2784.72|2785.59|2785.59|2778.89|2778.89|0
1629362700000|2021-08-19 08:45:00|2784.56|2784.56|2780.89|2780.89|2784.91|2784.91|2780.89|2780.89|0
1629363000000|2021-08-19 08:50:00|2780.73|2780.73|2782|2782|2782.59|2782.59|2779.97|2779.97|0
1629363300000|2021-08-19 08:55:00|2782.03|2782.03|2784.2|2784.2|2784.55|2784.55|2781.13|2781.13|0
1629363600000|2021-08-19 09:00:00|2784.03|2784.03|2780.88|2780.88|2784.2|2784.2|2779.79|2779.79|0
1629363900000|2021-08-19 09:05:00|2780.38|2780.38|2775.98|2775.98|2780.46|2780.46|2775.87|2775.87|0
1629364200000|2021-08-19 09:10:00|2776.4|2776.4|2776.72|2776.72|2779.08|2779.08|2776.06|2776.06|0
1629364500000|2021-08-19 09:15:00|2776.71|2776.71|2776.8|2776.8|2777.37|2777.37|2771.78|2771.78|0
1629364800000|2021-08-19 09:20:00|2776.84|2776.84|2778.76|2778.76|2779.78|2779.78|2776.69|2776.69|0
1629365100000|2021-08-19 09:25:00|2778.7|2778.7|2781.64|2781.64|2782.74|2782.74|2778.7|2778.7|0
1629365400000|2021-08-19 09:30:00|2781.59|2781.59|2785.91|2785.91|2785.91|2785.91|2778.28|2778.28|0
1629365700000|2021-08-19 09:35:00|2785.68|2785.68|2787.19|2787.19|2787.94|2787.94|2784.64|2784.64|0
1629366000000|2021-08-19 09:40:00|2787.08|2787.08|2787.4|2787.4|2787.68|2787.68|2785.8|2785.8|0
1629366300000|2021-08-19 09:45:00|2787.57|2787.57|2786.63|2786.63|2788.23|2788.23|2786.63|2786.63|0
1629366600000|2021-08-19 09:50:00|2787.02|2787.02|2791.72|2791.72|2792.06|2792.06|2786.78|2786.78|0
1629366900000|2021-08-19 09:55:00|2791.83|2791.83|2793.82|2793.82|2794.99|2794.99|2791.83|2791.83|0
1629367200000|2021-08-19 10:00:00|2793.66|2793.66|2794.85|2794.85|2796.04|2796.04|2793.66|2793.66|0
1629367500000|2021-08-19 10:05:00|2794.9|2794.9|2795.96|2795.96|2799.05|2799.05|2793.91|2793.91|0
1629367800000|2021-08-19 10:10:00|2796.02|2796.02|2796.67|2796.67|2800.07|2800.07|2796.02|2796.02|0
1629368100000|2021-08-19 10:15:00|2796.55|2796.55|2791.8|2791.8|2797.31|2797.31|2791.22|2791.22|0
1629368400000|2021-08-19 10:20:00|2791.97|2791.97|2793.67|2793.67|2794.51|2794.51|2787.84|2787.84|0
1629368700000|2021-08-19 10:25:00|2794|2794|2790.14|2790.14|2794|2794|2788.68|2788.68|0
1629369000000|2021-08-19 10:30:00|2790.13|2790.13|2789|2789|2790.66|2790.66|2788.18|2788.18|0
1629369300000|2021-08-19 10:35:00|2788.95|2788.95|2786.99|2786.99|2789.67|2789.67|2786.47|2786.47|0
1629369600000|2021-08-19 10:40:00|2786.82|2786.82|2784.58|2784.58|2788.21|2788.21|2783.18|2783.18|0
1629369900000|2021-08-19 10:45:00|2784.42|2784.42|2787.83|2787.83|2787.83|2787.83|2784.3|2784.3|0
1629370200000|2021-08-19 10:50:00|2788|2788|2786.2|2786.2|2789.36|2789.36|2786.19|2786.19|0
1629370500000|2021-08-19 10:55:00|2786.18|2786.18|2787.48|2787.48|2788.02|2788.02|2786.03|2786.03|0
1629370800000|2021-08-19 11:00:00|2787.54|2787.54|2790.38|2790.38|2790.38|2790.38|2787.54|2787.54|0
1629371100000|2021-08-19 11:05:00|2790.49|2790.49|2786.54|2786.54|2790.95|2790.95|2786.33|2786.33|0
1629371400000|2021-08-19 11:10:00|2786.48|2786.48|2787.65|2787.65|2788.48|2788.48|2785.7|2785.7|0
1629371700000|2021-08-19 11:15:00|2787.6|2787.6|2781.66|2781.66|2787.6|2787.6|2781.22|2781.22|0
1629372000000|2021-08-19 11:20:00|2781.74|2781.74|2781.51|2781.51|2782.02|2782.02|2779.08|2779.08|0
1629372300000|2021-08-19 11:25:00|2781.45|2781.45|2784.85|2784.85|2784.85|2784.85|2781.22|2781.22|0
1629372600000|2021-08-19 11:30:00|2784.63|2784.63|2785.57|2785.57|2785.68|2785.68|2783.81|2783.81|0
1629372900000|2021-08-19 11:35:00|2785.62|2785.62|2785.99|2785.99|2787.67|2787.67|2785.33|2785.33|0
1629373200000|2021-08-19 11:40:00|2786.05|2786.05|2785.3|2785.3|2787.4|2787.4|2785.29|2785.29|0
1629373500000|2021-08-19 11:45:00|2785.22|2785.22|2785.61|2785.61|2786.13|2786.13|2785.13|2785.13|0
1629373800000|2021-08-19 11:50:00|2785.53|2785.53|2783|2783|2785.7|2785.7|2783|2783|0
1629374100000|2021-08-19 11:55:00|2782.78|2782.78|2785.68|2785.68|2785.68|2785.68|2782.78|2782.78|0
1629374400000|2021-08-19 12:00:00|2785.84|2785.84|2784.61|2784.61|2785.84|2785.84|2782.52|2782.52|0
1629374700000|2021-08-19 12:05:00|2784.67|2784.67|2787.24|2787.24|2787.69|2787.69|2783.68|2783.68|0
1629375000000|2021-08-19 12:10:00|2787.13|2787.13|2789.88|2789.88|2791.48|2791.48|2787.06|2787.06|0
1629375300000|2021-08-19 12:15:00|2789.87|2789.87|2788.92|2788.92|2790.64|2790.64|2788.09|2788.09|0
1629375600000|2021-08-19 12:20:00|2788.97|2788.97|2791.5|2791.5|2792.68|2792.68|2788.97|2788.97|0
1629375900000|2021-08-19 12:25:00|2791.61|2791.61|2791.28|2791.28|2791.99|2791.99|2791.05|2791.05|0
1629376200000|2021-08-19 12:30:00|2791.05|2791.05|2787.36|2787.36|2791.69|2791.69|2787.07|2787.07|0
1629376500000|2021-08-19 12:35:00|2787.31|2787.31|2791.06|2791.06|2791.06|2791.06|2787.31|2787.31|0
1629376800000|2021-08-19 12:40:00|2791.28|2791.28|2792.14|2792.14|2793.45|2793.45|2790.64|2790.64|0
1629377100000|2021-08-19 12:45:00|2792.2|2792.2|2789.11|2789.11|2792.2|2792.2|2787.88|2787.88|0
1629377400000|2021-08-19 12:50:00|2789.17|2789.17|2788.75|2788.75|2790.56|2790.56|2787.36|2787.36|0
1629377700000|2021-08-19 12:55:00|2788.25|2788.25|2788.16|2788.16|2790.01|2790.01|2787.51|2787.51|0
1629378000000|2021-08-19 13:00:00|2788.1|2788.1|2789.04|2789.04|2789.54|2789.54|2787.87|2787.87|0
1629378300000|2021-08-19 13:05:00|2789.38|2789.38|2792.63|2792.63|2794.94|2794.94|2789.27|2789.27|0
1629378600000|2021-08-19 13:10:00|2792.57|2792.57|2794.65|2794.65|2794.65|2794.65|2791.25|2791.25|0
1629378900000|2021-08-19 13:15:00|2794.48|2794.48|2795.21|2795.21|2796.13|2796.13|2793.94|2793.94|0
1629379200000|2021-08-19 13:20:00|2795.16|2795.16|2793.99|2793.99|2797|2797|2792.3|2792.3|0
1629379500000|2021-08-19 13:25:00|2794.03|2794.03|2794.48|2794.48|2795.81|2795.81|2793.89|2793.89|0
1629379800000|2021-08-19 13:30:00|2794.59|2794.59|2801.01|2801.01|2801.58|2801.58|2791.22|2791.22|0
1629380100000|2021-08-19 13:35:00|2800.83|2800.83|2794.66|2794.66|2800.83|2800.83|2791.66|2791.66|0
1629380400000|2021-08-19 13:40:00|2795.11|2795.11|2796.82|2796.82|2799.11|2799.11|2791.55|2791.55|0
1629380700000|2021-08-19 13:45:00|2797.15|2797.15|2799.9|2799.9|2804.45|2804.45|2796.42|2796.42|0
1629381000000|2021-08-19 13:50:00|2800.18|2800.18|2802.49|2802.49|2802.77|2802.77|2799.32|2799.32|0
1629381300000|2021-08-19 13:55:00|2802.57|2802.57|2801.17|2801.17|2804.11|2804.11|2800.1|2800.1|0
1629381600000|2021-08-19 14:00:00|2801.11|2801.11|2798.69|2798.69|2801.37|2801.37|2796.96|2796.96|0
1629381900000|2021-08-19 14:05:00|2798.36|2798.36|2802.77|2802.77|2803.78|2803.78|2797.92|2797.92|0
1629382200000|2021-08-19 14:10:00|2802.66|2802.66|2799.36|2799.36|2804.15|2804.15|2799.2|2799.2|0
1629382500000|2021-08-19 14:15:00|2799.25|2799.25|2801.07|2801.07|2803.42|2803.42|2797.5|2797.5|0
1629382800000|2021-08-19 14:20:00|2801.05|2801.05|2796.14|2796.14|2801.73|2801.73|2796.14|2796.14|0
1629383100000|2021-08-19 14:25:00|2796.19|2796.19|2789.94|2789.94|2796.19|2796.19|2788.93|2788.93|0
1629383400000|2021-08-19 14:30:00|2790.6|2790.6|2783.84|2783.84|2791.03|2791.03|2783.83|2783.83|0
1629383700000|2021-08-19 14:35:00|2783.82|2783.82|2782.16|2782.16|2783.82|2783.82|2780.6|2780.6|0
1629384000000|2021-08-19 14:40:00|2782.1|2782.1|2779.99|2779.99|2782.5|2782.5|2779.99|2779.99|0
1629384300000|2021-08-19 14:45:00|2779.82|2779.82|2779.85|2779.85|2782.3|2782.3|2778.95|2778.95|0
1629384600000|2021-08-19 14:50:00|2779.91|2779.91|2779.92|2779.92|2780.03|2780.03|2777.01|2777.01|0
1629384900000|2021-08-19 14:55:00|2780.14|2780.14|2788.02|2788.02|2788.02|2788.02|2779.04|2779.04|0
1629385200000|2021-08-19 15:00:00|2788.52|2788.52|2786.4|2786.4|2789.1|2789.1|2784.72|2784.72|0
1629385500000|2021-08-19 15:05:00|2786.68|2786.68|2779.51|2779.51|2787|2787|2778.92|2778.92|0
1629385800000|2021-08-19 15:10:00|2779.63|2779.63|2779.13|2779.13|2780.47|2780.47|2777.34|2777.34|0
1629386100000|2021-08-19 15:15:00|2779.19|2779.19|2781.32|2781.32|2781.55|2781.55|2778.27|2778.27|0
1629386400000|2021-08-19 15:20:00|2781.61|2781.61|2782.31|2782.31|2784.2|2784.2|2781.29|2781.29|0
1629386700000|2021-08-19 15:25:00|2782.2|2782.2|2776|2776|2782.26|2782.26|2775.49|2775.49|0
1629443700000|2021-08-20 07:15:00|2784.3|2784.3|2780.2|2780.2|2786|2786|2780.2|2780.2|0
1629444000000|2021-08-20 07:20:00|2780.1|2780.1|2784.07|2784.07|2787.38|2787.38|2780.1|2780.1|0
1629444300000|2021-08-20 07:25:00|2784.02|2784.02|2777.34|2777.34|2784.02|2784.02|2776.51|2776.51|0
1629444600000|2021-08-20 07:30:00|2777.39|2777.39|2777.65|2777.65|2779.19|2779.19|2776.17|2776.17|0
1629444900000|2021-08-20 07:35:00|2777.56|2777.56|2777.28|2777.28|2778.26|2778.26|2775.84|2775.84|0
1629445200000|2021-08-20 07:40:00|2777.36|2777.36|2779.58|2779.58|2780.54|2780.54|2777.36|2777.36|0
1629445500000|2021-08-20 07:45:00|2779.41|2779.41|2776.23|2776.23|2779.41|2779.41|2775.69|2775.69|0
1629445800000|2021-08-20 07:50:00|2776.27|2776.27|2775.55|2775.55|2778.01|2778.01|2774.6|2774.6|0
1629446100000|2021-08-20 07:55:00|2775.5|2775.5|2779.2|2779.2|2779.66|2779.66|2775.34|2775.34|0
1629446400000|2021-08-20 08:00:00|2779.54|2779.54|2781.1|2781.1|2782.57|2782.57|2779.54|2779.54|0
1629446700000|2021-08-20 08:05:00|2781.14|2781.14|2778.05|2778.05|2783.36|2783.36|2778.05|2778.05|0
1629447000000|2021-08-20 08:10:00|2778.22|2778.22|2779.02|2779.02|2780.15|2780.15|2778.22|2778.22|0
1629447300000|2021-08-20 08:15:00|2779.06|2779.06|2777.09|2777.09|2779.97|2779.97|2776.93|2776.93|0
1629447600000|2021-08-20 08:20:00|2777.08|2777.08|2775.18|2775.18|2777.08|2777.08|2774.45|2774.45|0
1629447900000|2021-08-20 08:25:00|2775.07|2775.07|2777.72|2777.72|2778.57|2778.57|2775.07|2775.07|0
1629448200000|2021-08-20 08:30:00|2777.83|2777.83|2777.82|2777.82|2778.35|2778.35|2776.82|2776.82|0
1629448500000|2021-08-20 08:35:00|2777.78|2777.78|2776.55|2776.55|2777.96|2777.96|2775.97|2775.97|0
1629448800000|2021-08-20 08:40:00|2776.88|2776.88|2778.26|2778.26|2778.59|2778.59|2776.03|2776.03|0
1629449100000|2021-08-20 08:45:00|2777.76|2777.76|2778.32|2778.32|2779.23|2779.23|2776.73|2776.73|0
1629449400000|2021-08-20 08:50:00|2778.86|2778.86|2778.56|2778.56|2779.49|2779.49|2778.38|2778.38|0
1629449700000|2021-08-20 08:55:00|2778.51|2778.51|2779.26|2779.26|2781.72|2781.72|2778.51|2778.51|0
1629450000000|2021-08-20 09:00:00|2779.15|2779.15|2781.6|2781.6|2782.28|2782.28|2779.02|2779.02|0
1629450300000|2021-08-20 09:05:00|2781.72|2781.72|2780.46|2780.46|2781.81|2781.81|2780.25|2780.25|0
1629450600000|2021-08-20 09:10:00|2780.41|2780.41|2780.37|2780.37|2780.45|2780.45|2780.37|2780.37|0
1629450900000|2021-08-20 09:15:00|2780.38|2780.38|2774.45|2774.45|2780.38|2780.38|2774.45|2774.45|0
1629451200000|2021-08-20 09:20:00|2774.42|2774.42|2776.06|2776.06|2776.21|2776.21|2774.07|2774.07|0
1629451500000|2021-08-20 09:25:00|2776.02|2776.02|2778.81|2778.81|2778.81|2778.81|2775.47|2775.47|0
1629451800000|2021-08-20 09:30:00|2778.7|2778.7|2778.97|2778.97|2779.31|2779.31|2775.93|2775.93|0
1629452100000|2021-08-20 09:35:00|2778.91|2778.91|2783.2|2783.2|2783.2|2783.2|2778.91|2778.91|0
1629452400000|2021-08-20 09:40:00|2783.24|2783.24|2782.93|2782.93|2784.93|2784.93|2782.93|2782.93|0
1629452700000|2021-08-20 09:45:00|2783.02|2783.02|2778.42|2778.42|2783.02|2783.02|2778.42|2778.42|0
1629453000000|2021-08-20 09:50:00|2778.44|2778.44|2771.59|2771.59|2779.65|2779.65|2771.15|2771.15|0
1629453300000|2021-08-20 09:55:00|2771.63|2771.63|2770.49|2770.49|2772.44|2772.44|2769.44|2769.44|0
1629453600000|2021-08-20 10:00:00|2770.82|2770.82|2772.8|2772.8|2773.38|2773.38|2770.75|2770.75|0
1629453900000|2021-08-20 10:05:00|2772.86|2772.86|2773.18|2773.18|2773.4|2773.4|2771.49|2771.49|0
1629454200000|2021-08-20 10:10:00|2772.95|2772.95|2772.63|2772.63|2772.95|2772.95|2770.41|2770.41|0
1629454500000|2021-08-20 10:15:00|2772.64|2772.64|2778.03|2778.03|2778.03|2778.03|2772.64|2772.64|0
1629454800000|2021-08-20 10:20:00|2777.87|2777.87|2775.82|2775.82|2778.47|2778.47|2774.95|2774.95|0
1629455100000|2021-08-20 10:25:00|2775.86|2775.86|2778.9|2778.9|2779.05|2779.05|2775.75|2775.75|0
1629455400000|2021-08-20 10:30:00|2778.95|2778.95|2776.86|2776.86|2779.17|2779.17|2776.6|2776.6|0
1629455700000|2021-08-20 10:35:00|2776.58|2776.58|2776.47|2776.47|2776.59|2776.59|2774.94|2774.94|0
1629456000000|2021-08-20 10:40:00|2776.52|2776.52|2777.63|2777.63|2778.2|2778.2|2776.52|2776.52|0
1629456300000|2021-08-20 10:45:00|2777.57|2777.57|2777.42|2777.42|2779.56|2779.56|2777.42|2777.42|0
1629456600000|2021-08-20 10:50:00|2777.37|2777.37|2774.73|2774.73|2777.37|2777.37|2774.73|2774.73|0
1629456900000|2021-08-20 10:55:00|2774.85|2774.85|2773.45|2773.45|2775.38|2775.38|2773.3|2773.3|0
1629457200000|2021-08-20 11:00:00|2773.63|2773.63|2772.34|2772.34|2773.79|2773.79|2771.72|2771.72|0
1629457500000|2021-08-20 11:05:00|2772.28|2772.28|2769.26|2769.26|2772.66|2772.66|2769.03|2769.03|0
1629457800000|2021-08-20 11:10:00|2769.15|2769.15|2769.44|2769.44|2770.79|2770.79|2768.87|2768.87|0
1629458100000|2021-08-20 11:15:00|2769.67|2769.67|2769.85|2769.85|2770.27|2770.27|2768.82|2768.82|0
1629458400000|2021-08-20 11:20:00|2769.81|2769.81|2769.7|2769.7|2771.17|2771.17|2769.43|2769.43|0
1629458700000|2021-08-20 11:25:00|2769.53|2769.53|2771.36|2771.36|2771.62|2771.62|2769.36|2769.36|0
1629459000000|2021-08-20 11:30:00|2771.3|2771.3|2770.15|2770.15|2771.77|2771.77|2769.91|2769.91|0
1629459300000|2021-08-20 11:35:00|2770.1|2770.1|2773.01|2773.01|2773.01|2773.01|2769.99|2769.99|0
1629459600000|2021-08-20 11:40:00|2773.34|2773.34|2772.57|2772.57|2775.2|2775.2|2772.46|2772.46|0
1629459900000|2021-08-20 11:45:00|2772.68|2772.68|2771.02|2771.02|2773.82|2773.82|2771.02|2771.02|0
1629460200000|2021-08-20 11:50:00|2770.85|2770.85|2769.25|2769.25|2771.16|2771.16|2769.25|2769.25|0
1629460500000|2021-08-20 11:55:00|2769.3|2769.3|2768.01|2768.01|2770.1|2770.1|2768.01|2768.01|0
1629460800000|2021-08-20 12:00:00|2767.99|2767.99|2768.19|2768.19|2769.52|2769.52|2767.27|2767.27|0
1629461100000|2021-08-20 12:05:00|2768.14|2768.14|2767.85|2767.85|2768.51|2768.51|2767.63|2767.63|0
1629461400000|2021-08-20 12:10:00|2768.02|2768.02|2766.84|2766.84|2769.05|2769.05|2766.79|2766.79|0
1629461700000|2021-08-20 12:15:00|2767.18|2767.18|2769.39|2769.39|2769.4|2769.4|2767.04|2767.04|0
1629462000000|2021-08-20 12:20:00|2769.56|2769.56|2770.82|2770.82|2772.03|2772.03|2768.86|2768.86|0
1629462300000|2021-08-20 12:25:00|2770.88|2770.88|2771.18|2771.18|2773.49|2773.49|2770.82|2770.82|0
1629462600000|2021-08-20 12:30:00|2771.23|2771.23|2771.76|2771.76|2771.76|2771.76|2770.37|2770.37|0
1629462900000|2021-08-20 12:35:00|2771.7|2771.7|2771.62|2771.62|2773.89|2773.89|2771.44|2771.44|0
1629463200000|2021-08-20 12:40:00|2771.79|2771.79|2771.85|2771.85|2772.51|2772.51|2770.02|2770.02|0
1629463500000|2021-08-20 12:45:00|2771.68|2771.68|2773.39|2773.39|2773.87|2773.87|2771.24|2771.24|0
1629463800000|2021-08-20 12:50:00|2773.51|2773.51|2773.15|2773.15|2774.3|2774.3|2772.73|2772.73|0
1629464100000|2021-08-20 12:55:00|2773.34|2773.34|2777.48|2777.48|2778.94|2778.94|2773.28|2773.28|0
1629464400000|2021-08-20 13:00:00|2777.42|2777.42|2773.48|2773.48|2777.95|2777.95|2773.48|2773.48|0
1629464700000|2021-08-20 13:05:00|2773.14|2773.14|2777.77|2777.77|2777.77|2777.77|2772.93|2772.93|0
1629465000000|2021-08-20 13:10:00|2777.93|2777.93|2779.14|2779.14|2779.14|2779.14|2777.68|2777.68|0
1629465300000|2021-08-20 13:15:00|2779.23|2779.23|2781.33|2781.33|2783.89|2783.89|2779.23|2779.23|0
1629465600000|2021-08-20 13:20:00|2781.49|2781.49|2781.43|2781.43|2783.29|2783.29|2781.05|2781.05|0
1629465900000|2021-08-20 13:25:00|2781.37|2781.37|2780.76|2780.76|2784.02|2784.02|2780.61|2780.61|0
1629466200000|2021-08-20 13:30:00|2780.88|2780.88|2782.12|2782.12|2782.43|2782.43|2776.06|2776.06|0
1629466500000|2021-08-20 13:35:00|2782.01|2782.01|2783.42|2783.42|2787.41|2787.41|2782.01|2782.01|0
1629466800000|2021-08-20 13:40:00|2783.38|2783.38|2785.91|2785.91|2786.93|2786.93|2782.07|2782.07|0
1629467100000|2021-08-20 13:45:00|2786.41|2786.41|2792.28|2792.28|2793.11|2793.11|2786.41|2786.41|0
1629467400000|2021-08-20 13:50:00|2792.5|2792.5|2786.55|2786.55|2793.17|2793.17|2785.68|2785.68|0
1629467700000|2021-08-20 13:55:00|2786.71|2786.71|2788.97|2788.97|2789.66|2789.66|2785.79|2785.79|0
1629468000000|2021-08-20 14:00:00|2788.92|2788.92|2791.91|2791.91|2792.69|2792.69|2788.09|2788.09|0
1629468300000|2021-08-20 14:05:00|2791.93|2791.93|2792.63|2792.63|2794.91|2794.91|2790.36|2790.36|0
1629468600000|2021-08-20 14:10:00|2792.57|2792.57|2792.72|2792.72|2794.38|2794.38|2791.67|2791.67|0
1629468900000|2021-08-20 14:15:00|2792.33|2792.33|2798.65|2798.65|2799.4|2799.4|2791.92|2791.92|0
1629469200000|2021-08-20 14:20:00|2798.63|2798.63|2800.44|2800.44|2802.35|2802.35|2797.52|2797.52|0
1629469500000|2021-08-20 14:25:00|2800.49|2800.49|2796.57|2796.57|2800.94|2800.94|2796.09|2796.09|0
1629469800000|2021-08-20 14:30:00|2796.63|2796.63|2797.65|2797.65|2799.09|2799.09|2794.42|2794.42|0
1629470100000|2021-08-20 14:35:00|2797.81|2797.81|2793.59|2793.59|2798.1|2798.1|2792.97|2792.97|0
1629470400000|2021-08-20 14:40:00|2793.76|2793.76|2790.07|2790.07|2794.21|2794.21|2789.2|2789.2|0
1629470700000|2021-08-20 14:45:00|2789.96|2789.96|2789.82|2789.82|2790.84|2790.84|2788.51|2788.51|0
1629471000000|2021-08-20 14:50:00|2789.77|2789.77|2788.73|2788.73|2789.82|2789.82|2787.03|2787.03|0
1629471300000|2021-08-20 14:55:00|2788.78|2788.78|2789.01|2789.01|2790.59|2790.59|2786.87|2786.87|0
1629471600000|2021-08-20 15:00:00|2788.68|2788.68|2788.95|2788.95|2790.07|2790.07|2788.3|2788.3|0
1629471900000|2021-08-20 15:05:00|2788.61|2788.61|2790.93|2790.93|2793.07|2793.07|2788.58|2788.58|0
1629472200000|2021-08-20 15:10:00|2790.76|2790.76|2790.9|2790.9|2792.96|2792.96|2790.62|2790.62|0
1629472500000|2021-08-20 15:15:00|2791.01|2791.01|2793.82|2793.82|2795.02|2795.02|2791.01|2791.01|0
1629472800000|2021-08-20 15:20:00|2793.49|2793.49|2794.85|2794.85|2797.8|2797.8|2792.94|2792.94|0
1629473100000|2021-08-20 15:25:00|2794.8|2794.8|2790.69|2790.69|2795.86|2795.86|2790.69|2790.69|0
1629702900000|2021-08-23 07:15:00|2816.85|2816.85|2816.53|2816.53|2817.49|2817.49|2813.68|2813.68|0
1629703200000|2021-08-23 07:20:00|2816.58|2816.58|2818.68|2818.68|2821.24|2821.24|2815.78|2815.78|0
1629703500000|2021-08-23 07:25:00|2818.64|2818.64|2814.35|2814.35|2818.65|2818.65|2813|2813|0
1629703800000|2021-08-23 07:30:00|2813.46|2813.46|2809.5|2809.5|2813.46|2813.46|2808.71|2808.71|0
1629704100000|2021-08-23 07:35:00|2809.67|2809.67|2807.17|2807.17|2810.99|2810.99|2804.36|2804.36|0
1629704400000|2021-08-23 07:40:00|2807.22|2807.22|2804.36|2804.36|2807.35|2807.35|2802.29|2802.29|0
1629704700000|2021-08-23 07:45:00|2804.69|2804.69|2804.53|2804.53|2805.7|2805.7|2800.79|2800.79|0
1629705000000|2021-08-23 07:50:00|2804.5|2804.5|2804.23|2804.23|2806.54|2806.54|2803.9|2803.9|0
1629705300000|2021-08-23 07:55:00|2804.39|2804.39|2807.48|2807.48|2807.64|2807.64|2804.39|2804.39|0
1629705600000|2021-08-23 08:00:00|2808.31|2808.31|2809.55|2809.55|2810.22|2810.22|2808.27|2808.27|0
1629705900000|2021-08-23 08:05:00|2809.66|2809.66|2810.85|2810.85|2812.71|2812.71|2808.28|2808.28|0
1629706200000|2021-08-23 08:10:00|2810.68|2810.68|2804.61|2804.61|2811.78|2811.78|2803.89|2803.89|0
1629706500000|2021-08-23 08:15:00|2804.94|2804.94|2801.1|2801.1|2805.39|2805.39|2800.05|2800.05|0
1629706800000|2021-08-23 08:20:00|2801.11|2801.11|2800.48|2800.48|2801.45|2801.45|2799.55|2799.55|0
1629707100000|2021-08-23 08:25:00|2800.47|2800.47|2795.01|2795.01|2800.54|2800.54|2794.73|2794.73|0
1629707400000|2021-08-23 08:30:00|2795.18|2795.18|2793.64|2793.64|2798.07|2798.07|2793.64|2793.64|0
1629707700000|2021-08-23 08:35:00|2793.08|2793.08|2793.37|2793.37|2793.64|2793.64|2790.62|2790.62|0
1629708000000|2021-08-23 08:40:00|2793.26|2793.26|2793.81|2793.81|2793.81|2793.81|2791.08|2791.08|0
1629708300000|2021-08-23 08:45:00|2793.98|2793.98|2791.99|2791.99|2793.98|2793.98|2791.87|2791.87|0
1629708600000|2021-08-23 08:50:00|2791.49|2791.49|2791.63|2791.63|2792.9|2792.9|2790.74|2790.74|0
1629708900000|2021-08-23 08:55:00|2791.65|2791.65|2791.77|2791.77|2793.1|2793.1|2790.23|2790.23|0
1629709200000|2021-08-23 09:00:00|2791.81|2791.81|2792.41|2792.41|2792.41|2792.41|2790.68|2790.68|0
1629709500000|2021-08-23 09:05:00|2792.63|2792.63|2793.47|2793.47|2795.27|2795.27|2792.63|2792.63|0
1629709800000|2021-08-23 09:10:00|2793.41|2793.41|2792.99|2792.99|2794.15|2794.15|2792.78|2792.78|0
1629710100000|2021-08-23 09:15:00|2793.03|2793.03|2793.17|2793.17|2794.2|2794.2|2792.58|2792.58|0
1629710400000|2021-08-23 09:20:00|2793.18|2793.18|2797.6|2797.6|2797.6|2797.6|2793.18|2793.18|0
1629710700000|2021-08-23 09:25:00|2797.71|2797.71|2797.54|2797.54|2798.97|2798.97|2797.38|2797.38|0
1629711000000|2021-08-23 09:30:00|2797.65|2797.65|2799.22|2799.22|2799.22|2799.22|2797.65|2797.65|0
1629711300000|2021-08-23 09:35:00|2799.28|2799.28|2799.2|2799.2|2800.22|2800.22|2798.8|2798.8|0
1629711600000|2021-08-23 09:40:00|2799.15|2799.15|2800.7|2800.7|2800.7|2800.7|2798.99|2798.99|0
1629711900000|2021-08-23 09:45:00|2800.75|2800.75|2800.55|2800.55|2801.1|2801.1|2799.88|2799.88|0
1629712200000|2021-08-23 09:50:00|2800.59|2800.59|2801.24|2801.24|2802.29|2802.29|2800.59|2800.59|0
1629712500000|2021-08-23 09:55:00|2801.2|2801.2|2799.99|2799.99|2801.2|2801.2|2799.59|2799.59|0
1629712800000|2021-08-23 10:00:00|2800.05|2800.05|2801.77|2801.77|2801.93|2801.93|2799.99|2799.99|0
1629713100000|2021-08-23 10:05:00|2802|2802|2801.6|2801.6|2802.4|2802.4|2801.51|2801.51|0
1629713400000|2021-08-23 10:10:00|2801.71|2801.71|2801.54|2801.54|2802.56|2802.56|2799.98|2799.98|0
1629713700000|2021-08-23 10:15:00|2801.58|2801.58|2803.11|2803.11|2804.33|2804.33|2801.58|2801.58|0
1629714000000|2021-08-23 10:20:00|2803.09|2803.09|2803.54|2803.54|2803.54|2803.54|2802.24|2802.24|0
1629714300000|2021-08-23 10:25:00|2803.45|2803.45|2802.22|2802.22|2804.63|2804.63|2802.22|2802.22|0
1629714600000|2021-08-23 10:30:00|2802.16|2802.16|2805.73|2805.73|2805.73|2805.73|2802.16|2802.16|0
1629714900000|2021-08-23 10:35:00|2805.74|2805.74|2806.33|2806.33|2806.39|2806.39|2804.62|2804.62|0
1629715200000|2021-08-23 10:40:00|2806.17|2806.17|2804.77|2804.77|2806.17|2806.17|2804.77|2804.77|0
1629715500000|2021-08-23 10:45:00|2804.42|2804.42|2805.94|2805.94|2805.94|2805.94|2803.32|2803.32|0
1629715800000|2021-08-23 10:50:00|2805.83|2805.83|2807.86|2807.86|2808.08|2808.08|2805.83|2805.83|0
1629716100000|2021-08-23 10:55:00|2807.92|2807.92|2806.28|2806.28|2807.92|2807.92|2806.23|2806.23|0
1629716400000|2021-08-23 11:00:00|2806.25|2806.25|2803.61|2803.61|2806.46|2806.46|2802.82|2802.82|0
1629716700000|2021-08-23 11:05:00|2803.78|2803.78|2802.25|2802.25|2803.86|2803.86|2802.25|2802.25|0
1629717000000|2021-08-23 11:10:00|2802.19|2802.19|2798.53|2798.53|2802.21|2802.21|2798.35|2798.35|0
1629717300000|2021-08-23 11:15:00|2798.7|2798.7|2799.2|2799.2|2799.93|2799.93|2798.5|2798.5|0
1629717600000|2021-08-23 11:20:00|2799.28|2799.28|2798.63|2798.63|2800.12|2800.12|2798.35|2798.35|0
1629717900000|2021-08-23 11:25:00|2798.57|2798.57|2798.29|2798.29|2798.87|2798.87|2797.84|2797.84|0
1629718200000|2021-08-23 11:30:00|2798.46|2798.46|2797.59|2797.59|2798.46|2798.46|2796.13|2796.13|0
1629718500000|2021-08-23 11:35:00|2797.65|2797.65|2800.12|2800.12|2800.12|2800.12|2797.65|2797.65|0
1629718800000|2021-08-23 11:40:00|2800.18|2800.18|2798.92|2798.92|2800.31|2800.31|2798.81|2798.81|0
1629719100000|2021-08-23 11:45:00|2798.9|2798.9|2795.78|2795.78|2798.9|2798.9|2795.6|2795.6|0
1629719400000|2021-08-23 11:50:00|2795.72|2795.72|2794.35|2794.35|2796.33|2796.33|2793.44|2793.44|0
1629719700000|2021-08-23 11:55:00|2794.69|2794.69|2795.13|2795.13|2795.83|2795.83|2794.69|2794.69|0
1629720000000|2021-08-23 12:00:00|2795.46|2795.46|2794.9|2794.9|2796.12|2796.12|2794.85|2794.85|0
1629720300000|2021-08-23 12:05:00|2794.92|2794.92|2795.58|2795.58|2795.58|2795.58|2794.92|2794.92|0
1629720600000|2021-08-23 12:10:00|2795.52|2795.52|2797.07|2797.07|2797.4|2797.4|2795.52|2795.52|0
1629720900000|2021-08-23 12:15:00|2797.24|2797.24|2795.58|2795.58|2797.29|2797.29|2795.31|2795.31|0
1629721200000|2021-08-23 12:20:00|2795.41|2795.41|2795.15|2795.15|2795.97|2795.97|2794.57|2794.57|0
1629721500000|2021-08-23 12:25:00|2795.26|2795.26|2795.71|2795.71|2796.49|2796.49|2795.26|2795.26|0
1629721800000|2021-08-23 12:30:00|2795.7|2795.7|2797.17|2797.17|2797.35|2797.35|2795.7|2795.7|0
1629722100000|2021-08-23 12:35:00|2797.33|2797.33|2795.52|2795.52|2798.14|2798.14|2794.71|2794.71|0
1629722400000|2021-08-23 12:40:00|2795.58|2795.58|2795.09|2795.09|2796|2796|2795.09|2795.09|0
1629722700000|2021-08-23 12:45:00|2795.15|2795.15|2795.56|2795.56|2795.98|2795.98|2795.03|2795.03|0
1629723000000|2021-08-23 12:50:00|2795.67|2795.67|2795.87|2795.87|2796.12|2796.12|2795.58|2795.58|0
1629723300000|2021-08-23 12:55:00|2795.92|2795.92|2794.45|2794.45|2795.94|2795.94|2793.94|2793.94|0
1629723600000|2021-08-23 13:00:00|2794.42|2794.42|2791.52|2791.52|2794.46|2794.46|2790.65|2790.65|0
1629723900000|2021-08-23 13:05:00|2791.46|2791.46|2789.81|2789.81|2791.46|2791.46|2789.66|2789.66|0
1629724200000|2021-08-23 13:10:00|2789.58|2789.58|2789.97|2789.97|2791.11|2791.11|2789.42|2789.42|0
1629724500000|2021-08-23 13:15:00|2789.93|2789.93|2789.29|2789.29|2790.35|2790.35|2788.66|2788.66|0
1629724800000|2021-08-23 13:20:00|2789.13|2789.13|2786.97|2786.97|2789.74|2789.74|2786.86|2786.86|0
1629725100000|2021-08-23 13:25:00|2786.96|2786.96|2786.64|2786.64|2786.96|2786.96|2784.32|2784.32|0
1629725400000|2021-08-23 13:30:00|2786.53|2786.53|2792.76|2792.76|2797.02|2797.02|2786.22|2786.22|0
1629725700000|2021-08-23 13:35:00|2792.93|2792.93|2793.8|2793.8|2796.82|2796.82|2791.92|2791.92|0
1629726000000|2021-08-23 13:40:00|2793.96|2793.96|2792.54|2792.54|2796.07|2796.07|2792.32|2792.32|0
1629726300000|2021-08-23 13:45:00|2792.5|2792.5|2790.01|2790.01|2792.5|2792.5|2786.74|2786.74|0
1629726600000|2021-08-23 13:50:00|2790.05|2790.05|2795.68|2795.68|2796.4|2796.4|2789.72|2789.72|0
1629726900000|2021-08-23 13:55:00|2795.73|2795.73|2794.5|2794.5|2797.23|2797.23|2793.43|2793.43|0
1629727200000|2021-08-23 14:00:00|2794.67|2794.67|2792.69|2792.69|2797.55|2797.55|2792.69|2792.69|0
1629727500000|2021-08-23 14:05:00|2793|2793|2788.34|2788.34|2793|2793|2788.02|2788.02|0
1629727800000|2021-08-23 14:10:00|2788.68|2788.68|2793.27|2793.27|2793.32|2793.32|2788.68|2788.68|0
1629728100000|2021-08-23 14:15:00|2793.43|2793.43|2794.84|2794.84|2796.71|2796.71|2793.43|2793.43|0
1629728400000|2021-08-23 14:20:00|2794.67|2794.67|2792.51|2792.51|2794.98|2794.98|2790.86|2790.86|0
1629728700000|2021-08-23 14:25:00|2792.5|2792.5|2787.64|2787.64|2792.55|2792.55|2787.56|2787.56|0
1629729000000|2021-08-23 14:30:00|2787.75|2787.75|2787.37|2787.37|2789.2|2789.2|2785.72|2785.72|0
1629729300000|2021-08-23 14:35:00|2787.32|2787.32|2790.35|2790.35|2791.41|2791.41|2787.13|2787.13|0
1629729600000|2021-08-23 14:40:00|2790.4|2790.4|2790.94|2790.94|2792.28|2792.28|2788.9|2788.9|0
1629729900000|2021-08-23 14:45:00|2791|2791|2793.8|2793.8|2793.89|2793.89|2790.42|2790.42|0
1629730200000|2021-08-23 14:50:00|2793.89|2793.89|2792.88|2792.88|2794.21|2794.21|2792.67|2792.67|0
1629730500000|2021-08-23 14:55:00|2792.99|2792.99|2795.01|2795.01|2795.65|2795.65|2792.99|2792.99|0
1629730800000|2021-08-23 15:00:00|2794.85|2794.85|2794.85|2794.85|2796.28|2796.28|2793.61|2793.61|0
1629731100000|2021-08-23 15:05:00|2794.9|2794.9|2794.59|2794.59|2795.64|2795.64|2793.63|2793.63|0
1629731400000|2021-08-23 15:10:00|2794.71|2794.71|2793.37|2793.37|2795.47|2795.47|2793.37|2793.37|0
1629731700000|2021-08-23 15:15:00|2793.42|2793.42|2793.19|2793.19|2794.49|2794.49|2792.66|2792.66|0
1629732000000|2021-08-23 15:20:00|2793.23|2793.23|2795.67|2795.67|2796.85|2796.85|2792.9|2792.9|0
1629732300000|2021-08-23 15:25:00|2795.79|2795.79|2795.04|2795.04|2795.95|2795.95|2793.8|2793.8|0
1629789300000|2021-08-24 07:15:00|2776.33|2776.33|2775.64|2775.64|2776.75|2776.75|2771.55|2771.55|0
1629789600000|2021-08-24 07:20:00|2775.59|2775.59|2774.42|2774.42|2777.91|2777.91|2774.16|2774.16|0
1629789900000|2021-08-24 07:25:00|2774.4|2774.4|2775.32|2775.32|2776.26|2776.26|2771.9|2771.9|0
1629790200000|2021-08-24 07:30:00|2775.4|2775.4|2774.14|2774.14|2777.74|2777.74|2772.76|2772.76|0
1629790500000|2021-08-24 07:35:00|2774.09|2774.09|2773.63|2773.63|2775.92|2775.92|2772.25|2772.25|0
1629790800000|2021-08-24 07:40:00|2773.52|2773.52|2769.54|2769.54|2773.52|2773.52|2767.71|2767.71|0
1629791100000|2021-08-24 07:45:00|2769.24|2769.24|2764.25|2764.25|2769.24|2769.24|2764.25|2764.25|0
1629791400000|2021-08-24 07:50:00|2763.84|2763.84|2767.57|2767.57|2767.57|2767.57|2761.9|2761.9|0
1629791700000|2021-08-24 07:55:00|2767.62|2767.62|2765.7|2765.7|2768.13|2768.13|2763.72|2763.72|0
1629792000000|2021-08-24 08:00:00|2766.03|2766.03|2767.53|2767.53|2768.25|2768.25|2763.47|2763.47|0
1629792300000|2021-08-24 08:05:00|2767.49|2767.49|2767.99|2767.99|2769.68|2769.68|2767.49|2767.49|0
1629792600000|2021-08-24 08:10:00|2767.93|2767.93|2769.22|2769.22|2771.82|2771.82|2767.04|2767.04|0
1629792900000|2021-08-24 08:15:00|2769.06|2769.06|2771.71|2771.71|2772.26|2772.26|2769.06|2769.06|0
1629793200000|2021-08-24 08:20:00|2771.37|2771.37|2770.2|2770.2|2771.76|2771.76|2769.84|2769.84|0
1629793500000|2021-08-24 08:25:00|2770.28|2770.28|2766.05|2766.05|2770.28|2770.28|2766.05|2766.05|0
1629793800000|2021-08-24 08:30:00|2766.03|2766.03|2766.26|2766.26|2767.37|2767.37|2765.05|2765.05|0
1629794100000|2021-08-24 08:35:00|2766.37|2766.37|2764.72|2764.72|2767.68|2767.68|2763.87|2763.87|0
1629794400000|2021-08-24 08:40:00|2764.78|2764.78|2766.26|2766.26|2767.77|2767.77|2764.78|2764.78|0
1629794700000|2021-08-24 08:45:00|2765.93|2765.93|2761.21|2761.21|2765.93|2765.93|2759.14|2759.14|0
1629795000000|2021-08-24 08:50:00|2761.04|2761.04|2762.23|2762.23|2762.49|2762.49|2760.55|2760.55|0
1629795300000|2021-08-24 08:55:00|2762.11|2762.11|2760.88|2760.88|2762.31|2762.31|2760.68|2760.68|0
1629795600000|2021-08-24 09:00:00|2760.72|2760.72|2759.21|2759.21|2760.75|2760.75|2758.93|2758.93|0
1629795900000|2021-08-24 09:05:00|2759.33|2759.33|2763.32|2763.32|2763.37|2763.37|2759.33|2759.33|0
1629796200000|2021-08-24 09:10:00|2763.15|2763.15|2763.37|2763.37|2764.02|2764.02|2762.28|2762.28|0
1629796500000|2021-08-24 09:15:00|2763.41|2763.41|2761.46|2761.46|2764.16|2764.16|2761.44|2761.44|0
1629796800000|2021-08-24 09:20:00|2761.42|2761.42|2761.92|2761.92|2763.96|2763.96|2761.42|2761.42|0
1629797100000|2021-08-24 09:25:00|2761.59|2761.59|2759.7|2759.7|2762.93|2762.93|2759.07|2759.07|0
1629797400000|2021-08-24 09:30:00|2759.2|2759.2|2755.48|2755.48|2759.53|2759.53|2755.42|2755.42|0
1629797700000|2021-08-24 09:35:00|2754.87|2754.87|2754.84|2754.84|2756.59|2756.59|2753.44|2753.44|0
1629798000000|2021-08-24 09:40:00|2754.9|2754.9|2755.53|2755.53|2755.87|2755.87|2752.32|2752.32|0
1629798300000|2021-08-24 09:45:00|2755.7|2755.7|2756.28|2756.28|2757.18|2757.18|2755.7|2755.7|0
1629798600000|2021-08-24 09:50:00|2756.12|2756.12|2758.66|2758.66|2758.85|2758.85|2756.09|2756.09|0
1629798900000|2021-08-24 09:55:00|2758.62|2758.62|2759.2|2759.2|2759.2|2759.2|2757.56|2757.56|0
1629799200000|2021-08-24 10:00:00|2759.22|2759.22|2757.42|2757.42|2759.47|2759.47|2757.42|2757.42|0
1629799500000|2021-08-24 10:05:00|2757.08|2757.08|2758.16|2758.16|2760.35|2760.35|2756.92|2756.92|0
1629799800000|2021-08-24 10:10:00|2758.33|2758.33|2758.03|2758.03|2759.43|2759.43|2757.38|2757.38|0
1629800100000|2021-08-24 10:15:00|2757.86|2757.86|2760.87|2760.87|2760.87|2760.87|2757.86|2757.86|0
1629800400000|2021-08-24 10:20:00|2760.81|2760.81|2759.77|2759.77|2761.24|2761.24|2759.6|2759.6|0
1629800700000|2021-08-24 10:25:00|2759.6|2759.6|2760.98|2760.98|2761.63|2761.63|2759.44|2759.44|0
1629801000000|2021-08-24 10:30:00|2761.14|2761.14|2765.73|2765.73|2765.73|2765.73|2761.14|2761.14|0
1629801300000|2021-08-24 10:35:00|2765.9|2765.9|2767.22|2767.22|2768.28|2768.28|2765.9|2765.9|0
1629801600000|2021-08-24 10:40:00|2767.55|2767.55|2764.49|2764.49|2767.69|2767.69|2763.91|2763.91|0
1629801900000|2021-08-24 10:45:00|2764.54|2764.54|2762.24|2762.24|2764.92|2764.92|2761.52|2761.52|0
1629802200000|2021-08-24 10:50:00|2762.3|2762.3|2759.72|2759.72|2762.35|2762.35|2759.63|2759.63|0
1629802500000|2021-08-24 10:55:00|2759.88|2759.88|2762.01|2762.01|2762.3|2762.3|2759.88|2759.88|0
1629802800000|2021-08-24 11:00:00|2762.06|2762.06|2761.8|2761.8|2762.98|2762.98|2760.73|2760.73|0
1629803100000|2021-08-24 11:05:00|2761.86|2761.86|2759.19|2759.19|2761.86|2761.86|2759.19|2759.19|0
1629803400000|2021-08-24 11:10:00|2759.35|2759.35|2760.71|2760.71|2760.75|2760.75|2758.74|2758.74|0
1629803700000|2021-08-24 11:15:00|2760.83|2760.83|2763.16|2763.16|2763.32|2763.32|2760.66|2760.66|0
1629804000000|2021-08-24 11:20:00|2763.2|2763.2|2763.16|2763.16|2763.69|2763.69|2762.82|2762.82|0
1629804300000|2021-08-24 11:25:00|2763.21|2763.21|2762.96|2762.96|2764.1|2764.1|2762.96|2762.96|0
1629804600000|2021-08-24 11:30:00|2763.01|2763.01|2757.83|2757.83|2763.7|2763.7|2757.79|2757.79|0
1629804900000|2021-08-24 11:35:00|2757.88|2757.88|2759.66|2759.66|2760.3|2760.3|2757.88|2757.88|0
1629805200000|2021-08-24 11:40:00|2759.49|2759.49|2759.48|2759.48|2761.26|2761.26|2759.48|2759.48|0
1629805500000|2021-08-24 11:45:00|2759.98|2759.98|2759.31|2759.31|2760|2760|2758.49|2758.49|0
1629805800000|2021-08-24 11:50:00|2759.37|2759.37|2758.16|2758.16|2761.22|2761.22|2757.83|2757.83|0
1629806100000|2021-08-24 11:55:00|2758.49|2758.49|2757.01|2757.01|2759.11|2759.11|2757.01|2757.01|0
1629806400000|2021-08-24 12:00:00|2756.85|2756.85|2753.5|2753.5|2757.96|2757.96|2753.47|2753.47|0
1629806700000|2021-08-24 12:05:00|2753.39|2753.39|2756.22|2756.22|2756.33|2756.33|2753.33|2753.33|0
1629807000000|2021-08-24 12:10:00|2756.16|2756.16|2753.74|2753.74|2756.3|2756.3|2753.68|2753.68|0
1629807300000|2021-08-24 12:15:00|2753.49|2753.49|2753.38|2753.38|2754.89|2754.89|2752.26|2752.26|0
1629807600000|2021-08-24 12:20:00|2753.33|2753.33|2754.82|2754.82|2755.12|2755.12|2753.3|2753.3|0
1629807900000|2021-08-24 12:25:00|2754.87|2754.87|2755.21|2755.21|2757.22|2757.22|2754.34|2754.34|0
1629808200000|2021-08-24 12:30:00|2755.05|2755.05|2756.34|2756.34|2757.74|2757.74|2754.42|2754.42|0
1629808500000|2021-08-24 12:35:00|2756.3|2756.3|2753.69|2753.69|2756.3|2756.3|2753.69|2753.69|0
1629808800000|2021-08-24 12:40:00|2753.85|2753.85|2753.03|2753.03|2755.53|2755.53|2753.03|2753.03|0
1629809100000|2021-08-24 12:45:00|2753.2|2753.2|2752.04|2752.04|2754.76|2754.76|2751.9|2751.9|0
1629809400000|2021-08-24 12:50:00|2752.1|2752.1|2754.02|2754.02|2754.63|2754.63|2752.1|2752.1|0
1629809700000|2021-08-24 12:55:00|2754.13|2754.13|2754.24|2754.24|2755.85|2755.85|2753.52|2753.52|0
1629810000000|2021-08-24 13:00:00|2754.33|2754.33|2752.25|2752.25|2756.28|2756.28|2751.05|2751.05|0
1629810300000|2021-08-24 13:05:00|2752.19|2752.19|2754.55|2754.55|2755.47|2755.47|2752.09|2752.09|0
1629810600000|2021-08-24 13:10:00|2754.32|2754.32|2753.25|2753.25|2754.63|2754.63|2752.55|2752.55|0
1629810900000|2021-08-24 13:15:00|2753.19|2753.19|2749.44|2749.44|2753.19|2753.19|2749.44|2749.44|0
1629811200000|2021-08-24 13:20:00|2749.42|2749.42|2752.55|2752.55|2753.37|2753.37|2748.63|2748.63|0
1629811500000|2021-08-24 13:25:00|2751.88|2751.88|2753.96|2753.96|2754.04|2754.04|2750.48|2750.48|0
1629811800000|2021-08-24 13:30:00|2754.04|2754.04|2760.75|2760.75|2761.81|2761.81|2753.55|2753.55|0
1629812100000|2021-08-24 13:35:00|2760.7|2760.7|2768.33|2768.33|2768.72|2768.72|2760.39|2760.39|0
1629812400000|2021-08-24 13:40:00|2768.9|2768.9|2768.58|2768.58|2772.64|2772.64|2767.82|2767.82|0
1629812700000|2021-08-24 13:45:00|2768.47|2768.47|2769.49|2769.49|2769.84|2769.84|2764.63|2764.63|0
1629813000000|2021-08-24 13:50:00|2769.53|2769.53|2767.39|2767.39|2771.51|2771.51|2767.39|2767.39|0
1629813300000|2021-08-24 13:55:00|2767.37|2767.37|2767.02|2767.02|2769.25|2769.25|2765.6|2765.6|0
1629813600000|2021-08-24 14:00:00|2767.11|2767.11|2758.33|2758.33|2767.62|2767.62|2758.33|2758.33|0
1629813900000|2021-08-24 14:05:00|2757.99|2757.99|2755.44|2755.44|2758.86|2758.86|2755.39|2755.39|0
1629814200000|2021-08-24 14:10:00|2755.42|2755.42|2758.42|2758.42|2759.95|2759.95|2755.42|2755.42|0
1629814500000|2021-08-24 14:15:00|2758.43|2758.43|2758.33|2758.33|2760.77|2760.77|2758.07|2758.07|0
1629814800000|2021-08-24 14:20:00|2758.32|2758.32|2757.81|2757.81|2759.3|2759.3|2756.32|2756.32|0
1629815100000|2021-08-24 14:25:00|2757.73|2757.73|2761.97|2761.97|2762.11|2762.11|2757.73|2757.73|0
1629815400000|2021-08-24 14:30:00|2762.47|2762.47|2760.65|2760.65|2763.55|2763.55|2759.29|2759.29|0
1629815700000|2021-08-24 14:35:00|2760.76|2760.76|2763.04|2763.04|2764.01|2764.01|2760.76|2760.76|0
1629816000000|2021-08-24 14:40:00|2763.08|2763.08|2764.9|2764.9|2765.83|2765.83|2763.08|2763.08|0
1629816300000|2021-08-24 14:45:00|2765.13|2765.13|2767.07|2767.07|2767.63|2767.63|2764.55|2764.55|0
1629816600000|2021-08-24 14:50:00|2767.18|2767.18|2769.77|2769.77|2770.05|2770.05|2767.06|2767.06|0
1629816900000|2021-08-24 14:55:00|2769.81|2769.81|2770.68|2770.68|2770.68|2770.68|2769.49|2769.49|0
1629817200000|2021-08-24 15:00:00|2771.14|2771.14|2773.66|2773.66|2773.66|2773.66|2771.14|2771.14|0
1629817500000|2021-08-24 15:05:00|2773.78|2773.78|2773.39|2773.39|2774.46|2774.46|2771.67|2771.67|0
1629817800000|2021-08-24 15:10:00|2773.33|2773.33|2774.6|2774.6|2775.91|2775.91|2772.88|2772.88|0
1629818100000|2021-08-24 15:15:00|2774.44|2774.44|2772.66|2772.66|2775.49|2775.49|2772.66|2772.66|0
1629818400000|2021-08-24 15:20:00|2772.38|2772.38|2772.32|2772.32|2773.88|2773.88|2771.93|2771.93|0
1629818700000|2021-08-24 15:25:00|2772.15|2772.15|2772.34|2772.34|2772.34|2772.34|2770.02|2770.02|0
1629875700000|2021-08-25 07:15:00|2783.7|2783.7|2784.4|2784.4|2786.59|2786.59|2783.53|2783.53|0
1629876000000|2021-08-25 07:20:00|2784.73|2784.73|2785.22|2785.22|2787.13|2787.13|2782.56|2782.56|0
1629876300000|2021-08-25 07:25:00|2784.79|2784.79|2791.48|2791.48|2791.87|2791.87|2783.89|2783.89|0
1629876600000|2021-08-25 07:30:00|2791.65|2791.65|2796.44|2796.44|2797.63|2797.63|2789.99|2789.99|0
1629876900000|2021-08-25 07:35:00|2796.09|2796.09|2799.22|2799.22|2799.39|2799.39|2796.09|2796.09|0
1629877200000|2021-08-25 07:40:00|2799.11|2799.11|2800.94|2800.94|2802.47|2802.47|2799.11|2799.11|0
1629877500000|2021-08-25 07:45:00|2800.99|2800.99|2798.38|2798.38|2800.99|2800.99|2795.52|2795.52|0
1629877800000|2021-08-25 07:50:00|2798.6|2798.6|2799.93|2799.93|2801.05|2801.05|2797.99|2797.99|0
1629878100000|2021-08-25 07:55:00|2799.82|2799.82|2796.72|2796.72|2801.86|2801.86|2796.55|2796.55|0
1629878400000|2021-08-25 08:00:00|2796.67|2796.67|2801.83|2801.83|2801.92|2801.92|2796.27|2796.27|0
1629878700000|2021-08-25 08:05:00|2802.21|2802.21|2802.53|2802.53|2802.83|2802.83|2800.6|2800.6|0
1629879000000|2021-08-25 08:10:00|2802.49|2802.49|2802.4|2802.4|2802.49|2802.49|2799.88|2799.88|0
1629879300000|2021-08-25 08:15:00|2802.44|2802.44|2803.73|2803.73|2803.81|2803.81|2800.18|2800.18|0
1629879600000|2021-08-25 08:20:00|2803.72|2803.72|2804.9|2804.9|2804.9|2804.9|2800.77|2800.77|0
1629879900000|2021-08-25 08:25:00|2805.77|2805.77|2805.16|2805.16|2805.94|2805.94|2803.48|2803.48|0
1629880200000|2021-08-25 08:30:00|2805.14|2805.14|2801.48|2801.48|2805.85|2805.85|2801.48|2801.48|0
1629880500000|2021-08-25 08:35:00|2801.13|2801.13|2800.17|2800.17|2802.35|2802.35|2798.21|2798.21|0
1629880800000|2021-08-25 08:40:00|2799.67|2799.67|2803.97|2803.97|2804.62|2804.62|2799.67|2799.67|0
1629881100000|2021-08-25 08:45:00|2803.64|2803.64|2801.2|2801.2|2803.96|2803.96|2801.15|2801.15|0
1629881400000|2021-08-25 08:50:00|2801.04|2801.04|2801.64|2801.64|2802.59|2802.59|2800.87|2800.87|0
1629881700000|2021-08-25 08:55:00|2801.7|2801.7|2799.05|2799.05|2801.7|2801.7|2798|2798|0
1629882000000|2021-08-25 09:00:00|2799.01|2799.01|2800.53|2800.53|2800.58|2800.58|2797.74|2797.74|0
1629882300000|2021-08-25 09:05:00|2800.18|2800.18|2800.84|2800.84|2801.22|2801.22|2799.6|2799.6|0
1629882600000|2021-08-25 09:10:00|2800.86|2800.86|2803.23|2803.23|2803.23|2803.23|2800.86|2800.86|0
1629882900000|2021-08-25 09:15:00|2803.39|2803.39|2802.92|2802.92|2804.09|2804.09|2802.92|2802.92|0
1629883200000|2021-08-25 09:20:00|2803|2803|2802.33|2802.33|2803.15|2803.15|2801.31|2801.31|0
1629883500000|2021-08-25 09:25:00|2802.38|2802.38|2802|2802|2803.75|2803.75|2801.87|2801.87|0
1629883800000|2021-08-25 09:30:00|2802.06|2802.06|2803.48|2803.48|2804.37|2804.37|2801.93|2801.93|0
1629884100000|2021-08-25 09:35:00|2803.15|2803.15|2804.34|2804.34|2804.38|2804.38|2802.47|2802.47|0
1629884400000|2021-08-25 09:40:00|2804.38|2804.38|2804.74|2804.74|2805.33|2805.33|2802.93|2802.93|0
1629884700000|2021-08-25 09:45:00|2804.63|2804.63|2806.16|2806.16|2806.5|2806.5|2803.72|2803.72|0
1629885000000|2021-08-25 09:50:00|2806.22|2806.22|2806.16|2806.16|2807.58|2807.58|2805.5|2805.5|0
1629885300000|2021-08-25 09:55:00|2806.21|2806.21|2806.76|2806.76|2806.76|2806.76|2805.17|2805.17|0
1629885600000|2021-08-25 10:00:00|2806.59|2806.59|2806.52|2806.52|2807.16|2807.16|2806.14|2806.14|0
1629885900000|2021-08-25 10:05:00|2806.48|2806.48|2806.41|2806.41|2807.63|2807.63|2805.98|2805.98|0
1629886200000|2021-08-25 10:10:00|2806.39|2806.39|2805.68|2805.68|2806.39|2806.39|2805.06|2805.06|0
1629886500000|2021-08-25 10:15:00|2806.18|2806.18|2806.39|2806.39|2807.26|2807.26|2805.81|2805.81|0
1629886800000|2021-08-25 10:20:00|2806.45|2806.45|2806.62|2806.62|2807.51|2807.51|2806.44|2806.44|0
1629887100000|2021-08-25 10:25:00|2806.68|2806.68|2805.86|2805.86|2807.29|2807.29|2805.86|2805.86|0
1629887400000|2021-08-25 10:30:00|2805.92|2805.92|2804.93|2804.93|2805.96|2805.96|2804.9|2804.9|0
1629887700000|2021-08-25 10:35:00|2804.84|2804.84|2805.86|2805.86|2806.09|2806.09|2803.79|2803.79|0
1629888000000|2021-08-25 10:40:00|2805.91|2805.91|2807.11|2807.11|2808.56|2808.56|2805.85|2805.85|0
1629888300000|2021-08-25 10:45:00|2807.15|2807.15|2808.3|2808.3|2809.24|2809.24|2807.15|2807.15|0
1629888600000|2021-08-25 10:50:00|2808.13|2808.13|2810.32|2810.32|2811.04|2811.04|2807.97|2807.97|0
1629888900000|2021-08-25 10:55:00|2810.49|2810.49|2810.26|2810.26|2811.02|2811.02|2809.59|2809.59|0
1629889200000|2021-08-25 11:00:00|2810.37|2810.37|2809.1|2809.1|2810.71|2810.71|2809.1|2809.1|0
1629889500000|2021-08-25 11:05:00|2809.21|2809.21|2806.68|2806.68|2809.37|2809.37|2805.36|2805.36|0
1629889800000|2021-08-25 11:10:00|2806.51|2806.51|2807.41|2807.41|2808.23|2808.23|2806.51|2806.51|0
1629890100000|2021-08-25 11:15:00|2807.45|2807.45|2807.95|2807.95|2808.33|2808.33|2806.8|2806.8|0
1629890400000|2021-08-25 11:20:00|2807.86|2807.86|2806.42|2806.42|2807.86|2807.86|2805.94|2805.94|0
1629890700000|2021-08-25 11:25:00|2806.59|2806.59|2808.05|2808.05|2808.47|2808.47|2805.84|2805.84|0
1629891000000|2021-08-25 11:30:00|2808.21|2808.21|2807.02|2807.02|2809.36|2809.36|2806.01|2806.01|0
1629891300000|2021-08-25 11:35:00|2807.35|2807.35|2806.51|2806.51|2809.35|2809.35|2806.51|2806.51|0
1629891600000|2021-08-25 11:40:00|2806.34|2806.34|2806.73|2806.73|2807.17|2807.17|2806.15|2806.15|0
1629891900000|2021-08-25 11:45:00|2806.64|2806.64|2807.74|2807.74|2808.13|2808.13|2806.13|2806.13|0
1629892200000|2021-08-25 11:50:00|2807.69|2807.69|2808.53|2808.53|2808.85|2808.85|2806.6|2806.6|0
1629892500000|2021-08-25 11:55:00|2808.36|2808.36|2809.34|2809.34|2811.37|2811.37|2808.03|2808.03|0
1629892800000|2021-08-25 12:00:00|2809.28|2809.28|2810.91|2810.91|2810.91|2810.91|2808.46|2808.46|0
1629893100000|2021-08-25 12:05:00|2810.83|2810.83|2807.72|2807.72|2810.83|2810.83|2807.44|2807.44|0
1629893400000|2021-08-25 12:10:00|2808.05|2808.05|2807.92|2807.92|2808.2|2808.2|2807.38|2807.38|0
1629893700000|2021-08-25 12:15:00|2807.98|2807.98|2808.69|2808.69|2808.69|2808.69|2807.66|2807.66|0
1629894000000|2021-08-25 12:20:00|2808.67|2808.67|2809.29|2809.29|2809.4|2809.4|2808.53|2808.53|0
1629894300000|2021-08-25 12:25:00|2808.95|2808.95|2809.97|2809.97|2809.97|2809.97|2808.39|2808.39|0
1629894600000|2021-08-25 12:30:00|2809.85|2809.85|2811.08|2811.08|2812.03|2812.03|2809.85|2809.85|0
1629894900000|2021-08-25 12:35:00|2811.14|2811.14|2812.04|2812.04|2812.93|2812.93|2810.69|2810.69|0
1629895200000|2021-08-25 12:40:00|2812.32|2812.32|2810.6|2810.6|2812.55|2812.55|2810.48|2810.48|0
1629895500000|2021-08-25 12:45:00|2810.51|2810.51|2810.78|2810.78|2810.86|2810.86|2810.07|2810.07|0
1629895800000|2021-08-25 12:50:00|2810.72|2810.72|2811.68|2811.68|2812.07|2812.07|2809.53|2809.53|0
1629896100000|2021-08-25 12:55:00|2811.69|2811.69|2811.04|2811.04|2812.22|2812.22|2811.04|2811.04|0
1629896400000|2021-08-25 13:00:00|2811.08|2811.08|2812.55|2812.55|2812.55|2812.55|2810.4|2810.4|0
1629896700000|2021-08-25 13:05:00|2812.44|2812.44|2813.75|2813.75|2815.22|2815.22|2812.11|2812.11|0
1629897000000|2021-08-25 13:10:00|2814.24|2814.24|2815.11|2815.11|2815.97|2815.97|2813.58|2813.58|0
1629897300000|2021-08-25 13:15:00|2815.27|2815.27|2816.65|2816.65|2817.27|2817.27|2814.87|2814.87|0
1629897600000|2021-08-25 13:20:00|2816.81|2816.81|2817.26|2817.26|2818.83|2818.83|2816.79|2816.79|0
1629897900000|2021-08-25 13:25:00|2817.2|2817.2|2815.34|2815.34|2817.36|2817.36|2815.23|2815.23|0
1629898200000|2021-08-25 13:30:00|2815.67|2815.67|2808.09|2808.09|2815.84|2815.84|2804.05|2804.05|0
1629898500000|2021-08-25 13:35:00|2808.26|2808.26|2810.67|2810.67|2810.79|2810.79|2804.98|2804.98|0
1629898800000|2021-08-25 13:40:00|2810.62|2810.62|2816.95|2816.95|2816.95|2816.95|2810.62|2810.62|0
1629899100000|2021-08-25 13:45:00|2817.03|2817.03|2819.26|2819.26|2819.92|2819.92|2816.4|2816.4|0
1629899400000|2021-08-25 13:50:00|2819.43|2819.43|2824.83|2824.83|2824.83|2824.83|2819.31|2819.31|0
1629899700000|2021-08-25 13:55:00|2824.66|2824.66|2825.48|2825.48|2826.1|2826.1|2824|2824|0
1629900000000|2021-08-25 14:00:00|2825.54|2825.54|2822.01|2822.01|2826.5|2826.5|2821.33|2821.33|0
1629900300000|2021-08-25 14:05:00|2822.05|2822.05|2821.52|2821.52|2822.05|2822.05|2818.93|2818.93|0
1629900600000|2021-08-25 14:10:00|2821.47|2821.47|2817.74|2817.74|2822.73|2822.73|2816.04|2816.04|0
1629900900000|2021-08-25 14:15:00|2817.7|2817.7|2816.98|2816.98|2818.85|2818.85|2815.41|2815.41|0
1629901200000|2021-08-25 14:20:00|2816.81|2816.81|2816.86|2816.86|2817.07|2817.07|2813.4|2813.4|0
1629901500000|2021-08-25 14:25:00|2816.82|2816.82|2824|2824|2824|2824|2816.59|2816.59|0
1629901800000|2021-08-25 14:30:00|2824.03|2824.03|2822.14|2822.14|2824.99|2824.99|2822.08|2822.08|0
1629902100000|2021-08-25 14:35:00|2822.18|2822.18|2826.96|2826.96|2827.76|2827.76|2821.84|2821.84|0
1629902400000|2021-08-25 14:40:00|2827.13|2827.13|2831.47|2831.47|2833.59|2833.59|2827.13|2827.13|0
1629902700000|2021-08-25 14:45:00|2831.45|2831.45|2830.17|2830.17|2831.95|2831.95|2829.43|2829.43|0
1629903000000|2021-08-25 14:50:00|2830.13|2830.13|2826.36|2826.36|2830.13|2830.13|2826.36|2826.36|0
1629903300000|2021-08-25 14:55:00|2826.86|2826.86|2828.59|2828.59|2828.63|2828.63|2826.08|2826.08|0
1629903600000|2021-08-25 15:00:00|2828.75|2828.75|2826.6|2826.6|2828.97|2828.97|2826.07|2826.07|0
1629903900000|2021-08-25 15:05:00|2826.48|2826.48|2826.39|2826.39|2827.99|2827.99|2825.13|2825.13|0
1629904200000|2021-08-25 15:10:00|2826.5|2826.5|2827.29|2827.29|2828.15|2828.15|2825.94|2825.94|0
1629904500000|2021-08-25 15:15:00|2827.35|2827.35|2827.38|2827.38|2828.19|2828.19|2826.72|2826.72|0
1629904800000|2021-08-25 15:20:00|2827.33|2827.33|2830.27|2830.27|2830.43|2830.43|2827.29|2827.29|0
1629905100000|2021-08-25 15:25:00|2830.21|2830.21|2828.54|2828.54|2830.76|2830.76|2828.48|2828.48|0
1629962100000|2021-08-26 07:15:00|2810.25|2810.25|2811.11|2811.11|2812.35|2812.35|2807.62|2807.62|0
1629962400000|2021-08-26 07:20:00|2811|2811|2809.39|2809.39|2811.06|2811.06|2805.36|2805.36|0
1629962700000|2021-08-26 07:25:00|2809.47|2809.47|2813.72|2813.72|2813.89|2813.89|2809.47|2809.47|0
1629963000000|2021-08-26 07:30:00|2813.56|2813.56|2817.28|2817.28|2818.07|2818.07|2813.56|2813.56|0
1629963300000|2021-08-26 07:35:00|2817.61|2817.61|2819.77|2819.77|2820.24|2820.24|2817.39|2817.39|0
1629963600000|2021-08-26 07:40:00|2819.88|2819.88|2816.05|2816.05|2821.19|2821.19|2815.55|2815.55|0
1629963900000|2021-08-26 07:45:00|2816.15|2816.15|2813.27|2813.27|2816.36|2816.36|2813.19|2813.19|0
1629964200000|2021-08-26 07:50:00|2813.44|2813.44|2813.26|2813.26|2814.71|2814.71|2811.74|2811.74|0
1629964500000|2021-08-26 07:55:00|2813.1|2813.1|2814.66|2814.66|2814.77|2814.77|2811.93|2811.93|0
1629964800000|2021-08-26 08:00:00|2814.83|2814.83|2818.86|2818.86|2821.02|2821.02|2814.83|2814.83|0
1629965100000|2021-08-26 08:05:00|2819.14|2819.14|2812.89|2812.89|2819.19|2819.19|2812.5|2812.5|0
1629965400000|2021-08-26 08:10:00|2812.8|2812.8|2816.21|2816.21|2816.28|2816.28|2812.8|2812.8|0
1629965700000|2021-08-26 08:15:00|2816.31|2816.31|2820.29|2820.29|2820.89|2820.89|2816.22|2816.22|0
1629966000000|2021-08-26 08:20:00|2820.4|2820.4|2821.27|2821.27|2822.03|2822.03|2819.34|2819.34|0
1629966300000|2021-08-26 08:25:00|2821.59|2821.59|2816.64|2816.64|2821.64|2821.64|2816.64|2816.64|0
1629966600000|2021-08-26 08:30:00|2816.6|2816.6|2818.72|2818.72|2818.72|2818.72|2815.38|2815.38|0
1629966900000|2021-08-26 08:35:00|2819.22|2819.22|2818.38|2818.38|2819.78|2819.78|2817.36|2817.36|0
1629967200000|2021-08-26 08:40:00|2818.21|2818.21|2817.19|2817.19|2818.36|2818.36|2815.76|2815.76|0
1629967500000|2021-08-26 08:45:00|2817.3|2817.3|2817.55|2817.55|2818.47|2818.47|2816.52|2816.52|0
1629967800000|2021-08-26 08:50:00|2817.38|2817.38|2817.56|2817.56|2818.67|2818.67|2816.61|2816.61|0
1629968100000|2021-08-26 08:55:00|2817.5|2817.5|2814.88|2814.88|2817.5|2817.5|2814.78|2814.78|0
1629968400000|2021-08-26 09:00:00|2815.07|2815.07|2813.54|2813.54|2815.99|2815.99|2813.31|2813.31|0
1629968700000|2021-08-26 09:05:00|2813.09|2813.09|2816.17|2816.17|2816.52|2816.52|2812.77|2812.77|0
1629969000000|2021-08-26 09:10:00|2816.39|2816.39|2818.26|2818.26|2818.34|2818.34|2816.06|2816.06|0
1629969300000|2021-08-26 09:15:00|2818.61|2818.61|2821.18|2821.18|2821.23|2821.23|2818.61|2818.61|0
1629969600000|2021-08-26 09:20:00|2821.29|2821.29|2817.67|2817.67|2821.29|2821.29|2817.2|2817.2|0
1629969900000|2021-08-26 09:25:00|2817.75|2817.75|2820.93|2820.93|2820.93|2820.93|2817.75|2817.75|0
1629970200000|2021-08-26 09:30:00|2820.77|2820.77|2820.81|2820.81|2822.04|2822.04|2820.2|2820.2|0
1629970500000|2021-08-26 09:35:00|2820.86|2820.86|2821.57|2821.57|2821.63|2821.63|2819.65|2819.65|0
1629970800000|2021-08-26 09:40:00|2821.2|2821.2|2821.12|2821.12|2823.2|2823.2|2820.66|2820.66|0
1629971100000|2021-08-26 09:45:00|2820.9|2820.9|2820.71|2820.71|2820.9|2820.9|2818.76|2818.76|0
1629971400000|2021-08-26 09:50:00|2820.88|2820.88|2821.49|2821.49|2821.83|2821.83|2820.34|2820.34|0
1629971700000|2021-08-26 09:55:00|2821.66|2821.66|2822.43|2822.43|2823.11|2823.11|2821.14|2821.14|0
1629972000000|2021-08-26 10:00:00|2822.38|2822.38|2822.81|2822.81|2823.93|2823.93|2822.02|2822.02|0
1629972300000|2021-08-26 10:05:00|2822.44|2822.44|2818.67|2818.67|2823.53|2823.53|2818.36|2818.36|0
1629972600000|2021-08-26 10:10:00|2818.5|2818.5|2817.77|2817.77|2819.05|2819.05|2817.61|2817.61|0
1629972900000|2021-08-26 10:15:00|2817.68|2817.68|2818.28|2818.28|2819.27|2819.27|2817.62|2817.62|0
1629973200000|2021-08-26 10:20:00|2818.39|2818.39|2818.61|2818.61|2818.99|2818.99|2817.13|2817.13|0
1629973500000|2021-08-26 10:25:00|2818.67|2818.67|2820.9|2820.9|2820.9|2820.9|2818.67|2818.67|0
1629973800000|2021-08-26 10:30:00|2820.96|2820.96|2819.58|2819.58|2822.25|2822.25|2819.37|2819.37|0
1629974100000|2021-08-26 10:35:00|2819.75|2819.75|2822.58|2822.58|2822.69|2822.69|2819.58|2819.58|0
1629974400000|2021-08-26 10:40:00|2822.53|2822.53|2824.94|2824.94|2824.94|2824.94|2822.53|2822.53|0
1629974700000|2021-08-26 10:45:00|2824.33|2824.33|2822.3|2822.3|2824.33|2824.33|2822.02|2822.02|0
1629975000000|2021-08-26 10:50:00|2822.36|2822.36|2823.3|2823.3|2823.72|2823.72|2822.14|2822.14|0
1629975300000|2021-08-26 10:55:00|2823.47|2823.47|2824.97|2824.97|2826.05|2826.05|2822.91|2822.91|0
1629975600000|2021-08-26 11:00:00|2825.17|2825.17|2822.79|2822.79|2825.19|2825.19|2822.55|2822.55|0
1629975900000|2021-08-26 11:05:00|2822.84|2822.84|2820.35|2820.35|2823.11|2823.11|2819.86|2819.86|0
1629976200000|2021-08-26 11:10:00|2820.31|2820.31|2819.55|2819.55|2820.7|2820.7|2819.55|2819.55|0
1629976500000|2021-08-26 11:15:00|2819.41|2819.41|2820.21|2820.21|2820.91|2820.91|2818.52|2818.52|0
1629976800000|2021-08-26 11:20:00|2820.3|2820.3|2821.43|2821.43|2821.56|2821.56|2820.16|2820.16|0
1629977100000|2021-08-26 11:25:00|2821.39|2821.39|2819.55|2819.55|2822.02|2822.02|2819.55|2819.55|0
1629977400000|2021-08-26 11:30:00|2819.5|2819.5|2820.43|2820.43|2820.82|2820.82|2818.65|2818.65|0
1629977700000|2021-08-26 11:35:00|2820.03|2820.03|2819.57|2819.57|2820.74|2820.74|2819.05|2819.05|0
1629978000000|2021-08-26 11:40:00|2819.73|2819.73|2819.69|2819.69|2820.79|2820.79|2819.69|2819.69|0
1629978300000|2021-08-26 11:45:00|2819.66|2819.66|2821.45|2821.45|2821.45|2821.45|2819.36|2819.36|0
1629978600000|2021-08-26 11:50:00|2821.33|2821.33|2821.77|2821.77|2822.2|2822.2|2820.77|2820.77|0
1629978900000|2021-08-26 11:55:00|2821.73|2821.73|2822.92|2822.92|2823.18|2823.18|2821.14|2821.14|0
1629979200000|2021-08-26 12:00:00|2822.58|2822.58|2821.64|2821.64|2822.58|2822.58|2821.47|2821.47|0
1629979500000|2021-08-26 12:05:00|2821.58|2821.58|2822.2|2822.2|2822.2|2822.2|2820.96|2820.96|0
1629979800000|2021-08-26 12:10:00|2822.03|2822.03|2823.85|2823.85|2824.07|2824.07|2822.03|2822.03|0
1629980100000|2021-08-26 12:15:00|2823.74|2823.74|2830.8|2830.8|2831.07|2831.07|2823.68|2823.68|0
1629980400000|2021-08-26 12:20:00|2830.76|2830.76|2830.58|2830.58|2831.51|2831.51|2830.09|2830.09|0
1629980700000|2021-08-26 12:25:00|2830.7|2830.7|2830.85|2830.85|2830.85|2830.85|2828.98|2828.98|0
1629981000000|2021-08-26 12:30:00|2830.91|2830.91|2830.92|2830.92|2831.66|2831.66|2830.41|2830.41|0
1629981300000|2021-08-26 12:35:00|2831.01|2831.01|2832.15|2832.15|2832.15|2832.15|2829.24|2829.24|0
1629981600000|2021-08-26 12:40:00|2832.32|2832.32|2833.14|2833.14|2833.28|2833.28|2830.86|2830.86|0
1629981900000|2021-08-26 12:45:00|2833.25|2833.25|2834.31|2834.31|2834.9|2834.9|2833.09|2833.09|0
1629982200000|2021-08-26 12:50:00|2834.28|2834.28|2834.92|2834.92|2835.64|2835.64|2834.24|2834.24|0
1629982500000|2021-08-26 12:55:00|2834.8|2834.8|2835.26|2835.26|2835.77|2835.77|2834.55|2834.55|0
1629982800000|2021-08-26 13:00:00|2835.37|2835.37|2832.01|2832.01|2835.37|2835.37|2831.84|2831.84|0
1629983100000|2021-08-26 13:05:00|2832.04|2832.04|2835.6|2835.6|2835.93|2835.93|2832.04|2832.04|0
1629983400000|2021-08-26 13:10:00|2835.49|2835.49|2832.72|2832.72|2835.49|2835.49|2832.7|2832.7|0
1629983700000|2021-08-26 13:15:00|2832.78|2832.78|2830.64|2830.64|2832.82|2832.82|2829.69|2829.69|0
1629984000000|2021-08-26 13:20:00|2830.59|2830.59|2828.33|2828.33|2831.31|2831.31|2828.27|2828.27|0
1629984300000|2021-08-26 13:25:00|2828|2828|2828.6|2828.6|2828.6|2828.6|2826.02|2826.02|0
1629984600000|2021-08-26 13:30:00|2827.94|2827.94|2827.16|2827.16|2828.61|2828.61|2824.32|2824.32|0
1629984900000|2021-08-26 13:35:00|2827.66|2827.66|2826.86|2826.86|2830.47|2830.47|2825.44|2825.44|0
1629985200000|2021-08-26 13:40:00|2826.91|2826.91|2825.98|2825.98|2829.35|2829.35|2824.46|2824.46|0
1629985500000|2021-08-26 13:45:00|2825.94|2825.94|2832.62|2832.62|2833.91|2833.91|2825.55|2825.55|0
1629985800000|2021-08-26 13:50:00|2832.78|2832.78|2832.56|2832.56|2834.06|2834.06|2830.62|2830.62|0
1629986100000|2021-08-26 13:55:00|2832.47|2832.47|2830.2|2830.2|2832.47|2832.47|2829.39|2829.39|0
1629986400000|2021-08-26 14:00:00|2829.98|2829.98|2830.42|2830.42|2831.39|2831.39|2829.6|2829.6|0
1629986700000|2021-08-26 14:05:00|2830.44|2830.44|2832.86|2832.86|2834.15|2834.15|2829.4|2829.4|0
1629987000000|2021-08-26 14:10:00|2832.81|2832.81|2832.53|2832.53|2834.21|2834.21|2831.74|2831.74|0
1629987300000|2021-08-26 14:15:00|2832.57|2832.57|2833.2|2833.2|2835.41|2835.41|2832.57|2832.57|0
1629987600000|2021-08-26 14:20:00|2833.09|2833.09|2833.29|2833.29|2833.71|2833.71|2831.61|2831.61|0
1629987900000|2021-08-26 14:25:00|2833.4|2833.4|2831.25|2831.25|2833.61|2833.61|2822.03|2822.03|0
1629988200000|2021-08-26 14:30:00|2831.31|2831.31|2830.14|2830.14|2833.19|2833.19|2829.48|2829.48|0
1629988500000|2021-08-26 14:35:00|2830.65|2830.65|2826.45|2826.45|2831.74|2831.74|2826.45|2826.45|0
1629988800000|2021-08-26 14:40:00|2826.17|2826.17|2822.15|2822.15|2826.99|2826.99|2821.7|2821.7|0
1629989100000|2021-08-26 14:45:00|2821.98|2821.98|2820.25|2820.25|2824.86|2824.86|2820.04|2820.04|0
1629989400000|2021-08-26 14:50:00|2820.72|2820.72|2814.55|2814.55|2820.72|2820.72|2814.46|2814.46|0
1629989700000|2021-08-26 14:55:00|2814.47|2814.47|2815.38|2815.38|2816.41|2816.41|2814.18|2814.18|0
1629990000000|2021-08-26 15:00:00|2815.33|2815.33|2814.17|2814.17|2815.33|2815.33|2812.81|2812.81|0
1629990300000|2021-08-26 15:05:00|2814.12|2814.12|2812.93|2812.93|2814.17|2814.17|2811.13|2811.13|0
1629990600000|2021-08-26 15:10:00|2812.76|2812.76|2814.24|2814.24|2816.44|2816.44|2812.15|2812.15|0
1629990900000|2021-08-26 15:15:00|2814.41|2814.41|2814.11|2814.11|2815.63|2815.63|2813.31|2813.31|0
1629991200000|2021-08-26 15:20:00|2814.27|2814.27|2817.64|2817.64|2819.91|2819.91|2814.27|2814.27|0
1629991500000|2021-08-26 15:25:00|2817.69|2817.69|2816.94|2816.94|2817.82|2817.82|2815.76|2815.76|0
1630048500000|2021-08-27 07:15:00|2803.84|2803.84|2802.62|2802.62|2805.02|2805.02|2801.2|2801.2|0
1630048800000|2021-08-27 07:20:00|2802.74|2802.74|2803.32|2803.32|2803.59|2803.59|2801.71|2801.71|0
1630049100000|2021-08-27 07:25:00|2803.4|2803.4|2806.94|2806.94|2807.03|2807.03|2803.4|2803.4|0
1630049400000|2021-08-27 07:30:00|2807.38|2807.38|2809.67|2809.67|2809.67|2809.67|2806.92|2806.92|0
1630049700000|2021-08-27 07:35:00|2809.63|2809.63|2806.88|2806.88|2809.75|2809.75|2806.82|2806.82|0
1630050000000|2021-08-27 07:40:00|2806.99|2806.99|2806.72|2806.72|2808.02|2808.02|2805.76|2805.76|0
1630050300000|2021-08-27 07:45:00|2806.88|2806.88|2808.14|2808.14|2808.14|2808.14|2805.4|2805.4|0
1630050600000|2021-08-27 07:50:00|2808.3|2808.3|2806.36|2806.36|2808.3|2808.3|2806.36|2806.36|0
1630050900000|2021-08-27 07:55:00|2806.19|2806.19|2806.88|2806.88|2807.07|2807.07|2805.84|2805.84|0
1630051200000|2021-08-27 08:00:00|2806.92|2806.92|2807.29|2807.29|2807.58|2807.58|2806.3|2806.3|0
1630051500000|2021-08-27 08:05:00|2807.25|2807.25|2802.65|2802.65|2808.45|2808.45|2802.65|2802.65|0
1630051800000|2021-08-27 08:10:00|2802.48|2802.48|2806.08|2806.08|2806.2|2806.2|2801.91|2801.91|0
1630052100000|2021-08-27 08:15:00|2806.17|2806.17|2807.03|2807.03|2807.15|2807.15|2806.17|2806.17|0
1630052400000|2021-08-27 08:20:00|2806.86|2806.86|2805.29|2805.29|2807.14|2807.14|2804.23|2804.23|0
1630052700000|2021-08-27 08:25:00|2805.25|2805.25|2805.65|2805.65|2805.9|2805.9|2804.76|2804.76|0
1630053000000|2021-08-27 08:30:00|2805.61|2805.61|2801.23|2801.23|2805.61|2805.61|2801.06|2801.06|0
1630053300000|2021-08-27 08:35:00|2801.39|2801.39|2800.75|2800.75|2801.93|2801.93|2800.08|2800.08|0
1630053600000|2021-08-27 08:40:00|2801.15|2801.15|2801.41|2801.41|2801.76|2801.76|2800.63|2800.63|0
1630053900000|2021-08-27 08:45:00|2801.4|2801.4|2799.4|2799.4|2801.4|2801.4|2799.29|2799.29|0
1630054200000|2021-08-27 08:50:00|2799.45|2799.45|2799.09|2799.09|2799.47|2799.47|2798.81|2798.81|0
1630054500000|2021-08-27 08:55:00|2799.15|2799.15|2796.02|2796.02|2799.62|2799.62|2795.16|2795.16|0
1630054800000|2021-08-27 09:00:00|2796|2796|2794.64|2794.64|2796.27|2796.27|2794.18|2794.18|0
1630055100000|2021-08-27 09:05:00|2794.59|2794.59|2793.13|2793.13|2795.05|2795.05|2793.12|2793.12|0
1630055400000|2021-08-27 09:10:00|2793.09|2793.09|2792.38|2792.38|2793.21|2793.21|2792.28|2792.28|0
1630055700000|2021-08-27 09:15:00|2792.22|2792.22|2791.39|2791.39|2792.24|2792.24|2790.12|2790.12|0
1630056000000|2021-08-27 09:20:00|2791.28|2791.28|2792.54|2792.54|2793.51|2793.51|2791.28|2791.28|0
1630056300000|2021-08-27 09:25:00|2792.65|2792.65|2795.15|2795.15|2795.31|2795.31|2792.65|2792.65|0
1630056600000|2021-08-27 09:30:00|2795.09|2795.09|2795.39|2795.39|2796.73|2796.73|2795.09|2795.09|0
1630056900000|2021-08-27 09:35:00|2795.22|2795.22|2796.33|2796.33|2796.33|2796.33|2794.63|2794.63|0
1630057200000|2021-08-27 09:40:00|2796.39|2796.39|2798.51|2798.51|2798.51|2798.51|2796.38|2796.38|0
1630057500000|2021-08-27 09:45:00|2798.46|2798.46|2796.63|2796.63|2798.46|2798.46|2796.48|2796.48|0
1630057800000|2021-08-27 09:50:00|2796.47|2796.47|2796.44|2796.44|2797.29|2797.29|2796.09|2796.09|0
1630058100000|2021-08-27 09:55:00|2796.49|2796.49|2795.36|2795.36|2796.96|2796.96|2795.36|2795.36|0
1630058400000|2021-08-27 10:00:00|2795.4|2795.4|2797.5|2797.5|2797.55|2797.55|2795.4|2795.4|0
1630058700000|2021-08-27 10:05:00|2797.44|2797.44|2798.08|2798.08|2798.82|2798.82|2797.11|2797.11|0
1630059000000|2021-08-27 10:10:00|2798|2798|2795.41|2795.41|2798.04|2798.04|2795.41|2795.41|0
1630059300000|2021-08-27 10:15:00|2795.35|2795.35|2794.74|2794.74|2795.47|2795.47|2794|2794|0
1630059600000|2021-08-27 10:20:00|2794.7|2794.7|2794.95|2794.95|2795.94|2795.94|2794.48|2794.48|0
1630059900000|2021-08-27 10:25:00|2795.06|2795.06|2795.69|2795.69|2795.91|2795.91|2795.06|2795.06|0
1630060200000|2021-08-27 10:30:00|2795.52|2795.52|2796.18|2796.18|2796.87|2796.87|2795.3|2795.3|0
1630060500000|2021-08-27 10:35:00|2796.16|2796.16|2796.76|2796.76|2796.76|2796.76|2794.93|2794.93|0
1630060800000|2021-08-27 10:40:00|2796.85|2796.85|2796.55|2796.55|2798.5|2798.5|2796.55|2796.55|0
1630061100000|2021-08-27 10:45:00|2796.71|2796.71|2796.06|2796.06|2796.77|2796.77|2795.81|2795.81|0
1630061400000|2021-08-27 10:50:00|2796.12|2796.12|2796.43|2796.43|2796.57|2796.57|2795.95|2795.95|0
1630061700000|2021-08-27 10:55:00|2796.47|2796.47|2795.43|2795.43|2798.13|2798.13|2795.38|2795.38|0
1630062000000|2021-08-27 11:00:00|2795.48|2795.48|2797.37|2797.37|2797.52|2797.52|2795.48|2795.48|0
1630062300000|2021-08-27 11:05:00|2797.32|2797.32|2797.57|2797.57|2798.27|2798.27|2796.99|2796.99|0
1630062600000|2021-08-27 11:10:00|2797.41|2797.41|2797.55|2797.55|2797.99|2797.99|2797.01|2797.01|0
1630062900000|2021-08-27 11:15:00|2797.66|2797.66|2798.3|2798.3|2799.14|2799.14|2797.43|2797.43|0
1630063200000|2021-08-27 11:20:00|2798.36|2798.36|2797.22|2797.22|2798.67|2798.67|2797.19|2797.19|0
1630063500000|2021-08-27 11:25:00|2797.05|2797.05|2796.75|2796.75|2797.49|2797.49|2796.64|2796.64|0
1630063800000|2021-08-27 11:30:00|2796.71|2796.71|2796.08|2796.08|2796.91|2796.91|2796.08|2796.08|0
1630064100000|2021-08-27 11:35:00|2796.14|2796.14|2795.05|2795.05|2796.18|2796.18|2794.99|2794.99|0
1630064400000|2021-08-27 11:40:00|2794.77|2794.77|2796.68|2796.68|2796.68|2796.68|2794.75|2794.75|0
1630064700000|2021-08-27 11:45:00|2796.74|2796.74|2792.94|2792.94|2796.78|2796.78|2792.79|2792.79|0
1630065000000|2021-08-27 11:50:00|2792.96|2792.96|2794.76|2794.76|2794.8|2794.8|2792.47|2792.47|0
1630065300000|2021-08-27 11:55:00|2794.71|2794.71|2795.67|2795.67|2796.72|2796.72|2794.71|2794.71|0
1630065600000|2021-08-27 12:00:00|2795.62|2795.62|2793.81|2793.81|2795.62|2795.62|2793.28|2793.28|0
1630065900000|2021-08-27 12:05:00|2793.87|2793.87|2793.72|2793.72|2794.08|2794.08|2793.31|2793.31|0
1630066200000|2021-08-27 12:10:00|2793.56|2793.56|2792.71|2792.71|2793.67|2793.67|2792.71|2792.71|0
1630066500000|2021-08-27 12:15:00|2792.77|2792.77|2795.38|2795.38|2796.26|2796.26|2792.77|2792.77|0
1630066800000|2021-08-27 12:20:00|2795.43|2795.43|2796.23|2796.23|2796.23|2796.23|2795.37|2795.37|0
1630067100000|2021-08-27 12:25:00|2796.28|2796.28|2795.74|2795.74|2796.78|2796.78|2795.1|2795.1|0
1630067400000|2021-08-27 12:30:00|2795.57|2795.57|2794.08|2794.08|2796.57|2796.57|2794.02|2794.02|0
1630067700000|2021-08-27 12:35:00|2794.1|2794.1|2793.86|2793.86|2795.87|2795.87|2793.78|2793.78|0
1630068000000|2021-08-27 12:40:00|2793.91|2793.91|2793.15|2793.15|2794.78|2794.78|2793.06|2793.06|0
1630068300000|2021-08-27 12:45:00|2792.98|2792.98|2794.84|2794.84|2795.7|2795.7|2792.6|2792.6|0
1630068600000|2021-08-27 12:50:00|2794.81|2794.81|2795.48|2795.48|2795.48|2795.48|2794.19|2794.19|0
1630068900000|2021-08-27 12:55:00|2795.54|2795.54|2797.46|2797.46|2797.53|2797.53|2795.54|2795.54|0
1630069200000|2021-08-27 13:00:00|2797.57|2797.57|2797.35|2797.35|2798.22|2798.22|2796.72|2796.72|0
1630069500000|2021-08-27 13:05:00|2797.4|2797.4|2798.36|2798.36|2798.41|2798.41|2796.6|2796.6|0
1630069800000|2021-08-27 13:10:00|2798.3|2798.3|2798.35|2798.35|2798.48|2798.48|2797.65|2797.65|0
1630070100000|2021-08-27 13:15:00|2798.27|2798.27|2798.22|2798.22|2798.84|2798.84|2798.17|2798.17|0
1630070400000|2021-08-27 13:20:00|2798.28|2798.28|2801.41|2801.41|2801.58|2801.58|2798.28|2798.28|0
1630070700000|2021-08-27 13:25:00|2801.47|2801.47|2801.95|2801.95|2802.12|2802.12|2800.72|2800.72|0
1630071000000|2021-08-27 13:30:00|2801.86|2801.86|2805.26|2805.26|2806.37|2806.37|2800.29|2800.29|0
1630071300000|2021-08-27 13:35:00|2805.09|2805.09|2813.91|2813.91|2814.34|2814.34|2804.65|2804.65|0
1630071600000|2021-08-27 13:40:00|2813.58|2813.58|2818.41|2818.41|2818.41|2818.41|2811.4|2811.4|0
1630071900000|2021-08-27 13:45:00|2818.45|2818.45|2816.86|2816.86|2821.87|2821.87|2816.86|2816.86|0
1630072200000|2021-08-27 13:50:00|2816.75|2816.75|2815.29|2815.29|2817.62|2817.62|2814.85|2814.85|0
1630072500000|2021-08-27 13:55:00|2815.23|2815.23|2812.64|2812.64|2815.7|2815.7|2812.59|2812.59|0
1630072800000|2021-08-27 14:00:00|2812.69|2812.69|2809.02|2809.02|2814.47|2814.47|2806.36|2806.36|0
1630073100000|2021-08-27 14:05:00|2808.85|2808.85|2801.01|2801.01|2810.29|2810.29|2801.01|2801.01|0
1630073400000|2021-08-27 14:10:00|2801.12|2801.12|2800.35|2800.35|2804.48|2804.48|2800.19|2800.19|0
1630073700000|2021-08-27 14:15:00|2800.06|2800.06|2803.71|2803.71|2803.71|2803.71|2798.21|2798.21|0
1630074000000|2021-08-27 14:20:00|2803.79|2803.79|2805.41|2805.41|2806.6|2806.6|2803.79|2803.79|0
1630074300000|2021-08-27 14:25:00|2805.49|2805.49|2808.68|2808.68|2808.72|2808.72|2805.49|2805.49|0
1630074600000|2021-08-27 14:30:00|2808.85|2808.85|2809.84|2809.84|2810.45|2810.45|2808.85|2808.85|0
1630074900000|2021-08-27 14:35:00|2809.95|2809.95|2812.48|2812.48|2812.48|2812.48|2809.94|2809.94|0
1630075200000|2021-08-27 14:40:00|2812.59|2812.59|2813.2|2813.2|2814.96|2814.96|2812.59|2812.59|0
1630075500000|2021-08-27 14:45:00|2813.14|2813.14|2813.88|2813.88|2814.54|2814.54|2812.89|2812.89|0
1630075800000|2021-08-27 14:50:00|2813.83|2813.83|2814.85|2814.85|2816.4|2816.4|2813.83|2813.83|0
1630076100000|2021-08-27 14:55:00|2814.89|2814.89|2819.59|2819.59|2820.12|2820.12|2814.21|2814.21|0
1630076400000|2021-08-27 15:00:00|2819.65|2819.65|2820.73|2820.73|2822.13|2822.13|2819.3|2819.3|0
1630076700000|2021-08-27 15:05:00|2820.61|2820.61|2818.61|2818.61|2821.29|2821.29|2818.39|2818.39|0
1630077000000|2021-08-27 15:10:00|2818.5|2818.5|2819.07|2819.07|2819.07|2819.07|2816.06|2816.06|0
1630077300000|2021-08-27 15:15:00|2818.73|2818.73|2816.02|2816.02|2818.92|2818.92|2815.88|2815.88|0
1630077600000|2021-08-27 15:20:00|2816.01|2816.01|2818.33|2818.33|2818.44|2818.44|2816.01|2816.01|0
1630077900000|2021-08-27 15:25:00|2818.11|2818.11|2819.51|2819.51|2819.51|2819.51|2817.1|2817.1|0
1630394100000|2021-08-31 07:15:00|2778.11|2778.11|2773.99|2773.99|2778.67|2778.67|2773.64|2773.64|0
1630394400000|2021-08-31 07:20:00|2773.32|2773.32|2767.98|2767.98|2773.69|2773.69|2766.58|2766.58|0
1630394700000|2021-08-31 07:25:00|2767.92|2767.92|2764.98|2764.98|2769.49|2769.49|2764.9|2764.9|0
1630395000000|2021-08-31 07:30:00|2765.04|2765.04|2771.75|2771.75|2772.02|2772.02|2763.99|2763.99|0
1630395300000|2021-08-31 07:35:00|2771.79|2771.79|2767.36|2767.36|2773.7|2773.7|2766.69|2766.69|0
1630395600000|2021-08-31 07:40:00|2767.19|2767.19|2769.01|2769.01|2771.58|2771.58|2767.19|2767.19|0
1630395900000|2021-08-31 07:45:00|2768.85|2768.85|2768.72|2768.72|2771.5|2771.5|2768.63|2768.63|0
1630396200000|2021-08-31 07:50:00|2768.63|2768.63|2767.22|2767.22|2769.24|2769.24|2765.92|2765.92|0
1630396500000|2021-08-31 07:55:00|2767.2|2767.2|2771.82|2771.82|2774.78|2774.78|2767.2|2767.2|0
1630396800000|2021-08-31 08:00:00|2771.85|2771.85|2770.95|2770.95|2774.12|2774.12|2770.75|2770.75|0
1630397100000|2021-08-31 08:05:00|2770.89|2770.89|2771.22|2771.22|2773.74|2773.74|2770.35|2770.35|0
1630397400000|2021-08-31 08:10:00|2771.25|2771.25|2771.75|2771.75|2771.75|2771.75|2767.04|2767.04|0
1630397700000|2021-08-31 08:15:00|2771.57|2771.57|2764.78|2764.78|2771.57|2771.57|2764.07|2764.07|0
1630398000000|2021-08-31 08:20:00|2765.12|2765.12|2767.41|2767.41|2768.64|2768.64|2764.04|2764.04|0
1630398300000|2021-08-31 08:25:00|2767.47|2767.47|2763.68|2763.68|2767.47|2767.47|2763.68|2763.68|0
1630398600000|2021-08-31 08:30:00|2763.72|2763.72|2766.23|2766.23|2767.45|2767.45|2762.77|2762.77|0
1630398900000|2021-08-31 08:35:00|2766|2766|2766.59|2766.59|2767.49|2767.49|2765.02|2765.02|0
1630399200000|2021-08-31 08:40:00|2766.54|2766.54|2765.08|2765.08|2766.61|2766.61|2764.91|2764.91|0
1630399500000|2021-08-31 08:45:00|2765.25|2765.25|2769.33|2769.33|2769.33|2769.33|2764.91|2764.91|0
1630399800000|2021-08-31 08:50:00|2769.37|2769.37|2771.37|2771.37|2772.39|2772.39|2768.75|2768.75|0
1630400100000|2021-08-31 08:55:00|2771.33|2771.33|2773.14|2773.14|2773.82|2773.82|2770.95|2770.95|0
1630400400000|2021-08-31 09:00:00|2773.31|2773.31|2779.06|2779.06|2779.08|2779.08|2773.29|2773.29|0
1630400700000|2021-08-31 09:05:00|2779.29|2779.29|2777.64|2777.64|2779.83|2779.83|2777.17|2777.17|0
1630401000000|2021-08-31 09:10:00|2777.81|2777.81|2780.67|2780.67|2781.82|2781.82|2777.77|2777.77|0
1630401300000|2021-08-31 09:15:00|2780.71|2780.71|2778.68|2778.68|2782.72|2782.72|2778.68|2778.68|0
1630401600000|2021-08-31 09:20:00|2778.64|2778.64|2777.97|2777.97|2780.1|2780.1|2777.54|2777.54|0
1630401900000|2021-08-31 09:25:00|2778.14|2778.14|2779.04|2779.04|2780.27|2780.27|2778.14|2778.14|0
1630402200000|2021-08-31 09:30:00|2779.1|2779.1|2779.07|2779.07|2779.18|2779.18|2777.48|2777.48|0
1630402500000|2021-08-31 09:35:00|2779.12|2779.12|2781.09|2781.09|2782.66|2782.66|2779.12|2779.12|0
1630402800000|2021-08-31 09:40:00|2780.88|2780.88|2780.27|2780.27|2782.08|2782.08|2779.06|2779.06|0
1630403100000|2021-08-31 09:45:00|2780.33|2780.33|2779.82|2779.82|2780.5|2780.5|2776.55|2776.55|0
1630403400000|2021-08-31 09:50:00|2779.9|2779.9|2778.45|2778.45|2781.44|2781.44|2778.45|2778.45|0
1630403700000|2021-08-31 09:55:00|2778.39|2778.39|2774.36|2774.36|2778.39|2778.39|2774.25|2774.25|0
1630404000000|2021-08-31 10:00:00|2774.34|2774.34|2775.3|2775.3|2777.4|2777.4|2774.34|2774.34|0
1630404300000|2021-08-31 10:05:00|2775.63|2775.63|2776.16|2776.16|2776.3|2776.3|2773.49|2773.49|0
1630404600000|2021-08-31 10:10:00|2775.94|2775.94|2775.76|2775.76|2776.12|2776.12|2774.74|2774.74|0
1630404900000|2021-08-31 10:15:00|2775.92|2775.92|2777.51|2777.51|2777.51|2777.51|2774.65|2774.65|0
1630405200000|2021-08-31 10:20:00|2777.49|2777.49|2776.62|2776.62|2777.78|2777.78|2776.38|2776.38|0
1630405500000|2021-08-31 10:25:00|2776.6|2776.6|2774.11|2774.11|2776.6|2776.6|2773.58|2773.58|0
1630405800000|2021-08-31 10:30:00|2773.78|2773.78|2772.82|2772.82|2774.27|2774.27|2772.45|2772.45|0
1630406100000|2021-08-31 10:35:00|2772.98|2772.98|2770.24|2770.24|2774.33|2774.33|2768.88|2768.88|0
1630406400000|2021-08-31 10:40:00|2769.74|2769.74|2767.7|2767.7|2771.32|2771.32|2766.81|2766.81|0
1630406700000|2021-08-31 10:45:00|2767.87|2767.87|2769.16|2769.16|2771.23|2771.23|2767.21|2767.21|0
1630407000000|2021-08-31 10:50:00|2769.24|2769.24|2770.13|2770.13|2770.13|2770.13|2764.52|2764.52|0
1630407300000|2021-08-31 10:55:00|2770.09|2770.09|2769.95|2769.95|2770.84|2770.84|2768|2768|0
1630407600000|2021-08-31 11:00:00|2769.9|2769.9|2768.94|2768.94|2769.9|2769.9|2766.44|2766.44|0
1630407900000|2021-08-31 11:05:00|2768.73|2768.73|2767.92|2767.92|2768.73|2768.73|2765.8|2765.8|0
1630408200000|2021-08-31 11:10:00|2767.75|2767.75|2768.95|2768.95|2769.61|2769.61|2767.65|2767.65|0
1630408500000|2021-08-31 11:15:00|2768.94|2768.94|2767.42|2767.42|2768.94|2768.94|2766.84|2766.84|0
1630408800000|2021-08-31 11:20:00|2767.38|2767.38|2769.06|2769.06|2769.77|2769.77|2766.54|2766.54|0
1630409100000|2021-08-31 11:25:00|2768.93|2768.93|2768.32|2768.32|2768.93|2768.93|2765.44|2765.44|0
1630409400000|2021-08-31 11:30:00|2768.36|2768.36|2767.71|2767.71|2768.42|2768.42|2766.45|2766.45|0
1630409700000|2021-08-31 11:35:00|2767.6|2767.6|2770.56|2770.56|2770.56|2770.56|2767.6|2767.6|0
1630410000000|2021-08-31 11:40:00|2770.58|2770.58|2771.38|2771.38|2771.64|2771.64|2769.32|2769.32|0
1630410300000|2021-08-31 11:45:00|2771.33|2771.33|2771.1|2771.1|2772.05|2772.05|2770.49|2770.49|0
1630410600000|2021-08-31 11:50:00|2771.06|2771.06|2768.93|2768.93|2771.06|2771.06|2768.17|2768.17|0
1630410900000|2021-08-31 11:55:00|2768.87|2768.87|2770.72|2770.72|2771.14|2771.14|2768.59|2768.59|0
1630411200000|2021-08-31 12:00:00|2770.56|2770.56|2769.72|2769.72|2770.98|2770.98|2767.81|2767.81|0
1630411500000|2021-08-31 12:05:00|2769.95|2769.95|2770.5|2770.5|2770.79|2770.79|2769.22|2769.22|0
1630411800000|2021-08-31 12:10:00|2770.66|2770.66|2768.24|2768.24|2772.43|2772.43|2768.24|2768.24|0
1630412100000|2021-08-31 12:15:00|2768.22|2768.22|2766.96|2766.96|2768.76|2768.76|2766.65|2766.65|0
1630412400000|2021-08-31 12:20:00|2766.93|2766.93|2764.71|2764.71|2767.89|2767.89|2764.64|2764.64|0
1630412700000|2021-08-31 12:25:00|2764.65|2764.65|2762.55|2762.55|2765.81|2765.81|2762.49|2762.49|0
1630413000000|2021-08-31 12:30:00|2762.88|2762.88|2763.46|2763.46|2764.55|2764.55|2762.88|2762.88|0
1630413300000|2021-08-31 12:35:00|2763.4|2763.4|2763.2|2763.2|2763.4|2763.4|2760.29|2760.29|0
1630413600000|2021-08-31 12:40:00|2763.14|2763.14|2764.92|2764.92|2764.92|2764.92|2763.1|2763.1|0
1630413900000|2021-08-31 12:45:00|2764.58|2764.58|2761.93|2761.93|2764.58|2764.58|2761.81|2761.81|0
1630414200000|2021-08-31 12:50:00|2761.87|2761.87|2763.57|2763.57|2765.07|2765.07|2761.07|2761.07|0
1630414500000|2021-08-31 12:55:00|2763.62|2763.62|2762.97|2762.97|2763.71|2763.71|2761.45|2761.45|0
1630414800000|2021-08-31 13:00:00|2762.64|2762.64|2762.3|2762.3|2762.78|2762.78|2761.08|2761.08|0
1630415100000|2021-08-31 13:05:00|2762.29|2762.29|2759.05|2759.05|2762.29|2762.29|2759.05|2759.05|0
1630415400000|2021-08-31 13:10:00|2758.9|2758.9|2760.44|2760.44|2761.24|2761.24|2758.44|2758.44|0
1630415700000|2021-08-31 13:15:00|2760.34|2760.34|2761.34|2761.34|2761.35|2761.35|2759.99|2759.99|0
1630416000000|2021-08-31 13:20:00|2761.51|2761.51|2762.55|2762.55|2762.55|2762.55|2760.82|2760.82|0
1630416300000|2021-08-31 13:25:00|2762.57|2762.57|2764.14|2764.14|2764.22|2764.22|2761.84|2761.84|0
1630416600000|2021-08-31 13:30:00|2764.2|2764.2|2773.14|2773.14|2774.19|2774.19|2763.39|2763.39|0
1630416900000|2021-08-31 13:35:00|2773.3|2773.3|2771.01|2771.01|2775.45|2775.45|2769.06|2769.06|0
1630417200000|2021-08-31 13:40:00|2771.18|2771.18|2767.93|2767.93|2773.9|2773.9|2767.93|2767.93|0
1630417500000|2021-08-31 13:45:00|2767.92|2767.92|2763.28|2763.28|2768.08|2768.08|2762.18|2762.18|0
1630417800000|2021-08-31 13:50:00|2763.26|2763.26|2755.96|2755.96|2763.31|2763.31|2755.8|2755.8|0
1630418100000|2021-08-31 13:55:00|2756.02|2756.02|2758.61|2758.61|2759.47|2759.47|2753.59|2753.59|0
1630418400000|2021-08-31 14:00:00|2758.44|2758.44|2764.83|2764.83|2765.04|2765.04|2757.99|2757.99|0
1630418700000|2021-08-31 14:05:00|2764.67|2764.67|2763.98|2763.98|2764.67|2764.67|2760.38|2760.38|0
1630419000000|2021-08-31 14:10:00|2763.96|2763.96|2769.41|2769.41|2769.41|2769.41|2762.89|2762.89|0
1630419300000|2021-08-31 14:15:00|2769.53|2769.53|2771.07|2771.07|2772.63|2772.63|2769.53|2769.53|0
1630419600000|2021-08-31 14:20:00|2771.18|2771.18|2767.44|2767.44|2772.7|2772.7|2767.16|2767.16|0
1630419900000|2021-08-31 14:25:00|2767.42|2767.42|2765.42|2765.42|2767.42|2767.42|2764.28|2764.28|0
1630420200000|2021-08-31 14:30:00|2765.5|2765.5|2766.73|2766.73|2768.22|2768.22|2763.72|2763.72|0
1630420500000|2021-08-31 14:35:00|2766.4|2766.4|2768.04|2768.04|2768.04|2768.04|2764.02|2764.02|0
1630420800000|2021-08-31 14:40:00|2768.05|2768.05|2772.2|2772.2|2773.63|2773.63|2768.05|2768.05|0
1630421100000|2021-08-31 14:45:00|2771.97|2771.97|2776.66|2776.66|2776.66|2776.66|2771.69|2771.69|0
1630421400000|2021-08-31 14:50:00|2776.5|2776.5|2778.57|2778.57|2779.71|2779.71|2776.27|2776.27|0
1630421700000|2021-08-31 14:55:00|2778.56|2778.56|2775.22|2775.22|2779.17|2779.17|2775.22|2775.22|0
1630422000000|2021-08-31 15:00:00|2775.19|2775.19|2780.67|2780.67|2780.86|2780.86|2774.11|2774.11|0
1630422300000|2021-08-31 15:05:00|2780.18|2780.18|2778.99|2778.99|2781.09|2781.09|2778.92|2778.92|0
1630422600000|2021-08-31 15:10:00|2778.98|2778.98|2777.71|2777.71|2779.3|2779.3|2777.51|2777.51|0
1630422900000|2021-08-31 15:15:00|2777.68|2777.68|2780.1|2780.1|2781|2781|2777.52|2777.52|0
1630423200000|2021-08-31 15:20:00|2780.38|2780.38|2780.64|2780.64|2782.89|2782.89|2779.52|2779.52|0
1630423500000|2021-08-31 15:25:00|2779.71|2779.71|2774.48|2774.48|2780.14|2780.14|2774.48|2774.48|0
1630480500000|2021-09-01 07:15:00|2807.62|2807.62|2804.91|2804.91|2808.52|2808.52|2804.91|2804.91|0
1630480800000|2021-09-01 07:20:00|2804.68|2804.68|2803.28|2803.28|2806.88|2806.88|2802.71|2802.71|0
1630481100000|2021-09-01 07:25:00|2803.33|2803.33|2803.88|2803.88|2803.96|2803.96|2798.86|2798.86|0
1630481400000|2021-09-01 07:30:00|2803.99|2803.99|2807.46|2807.46|2810.31|2810.31|2803.88|2803.88|0
1630481700000|2021-09-01 07:35:00|2807.62|2807.62|2810.94|2810.94|2813.19|2813.19|2807.62|2807.62|0
1630482000000|2021-09-01 07:40:00|2810.98|2810.98|2809.35|2809.35|2811.46|2811.46|2808.57|2808.57|0
1630482300000|2021-09-01 07:45:00|2809.43|2809.43|2810.39|2810.39|2811.67|2811.67|2808.81|2808.81|0
1630482600000|2021-09-01 07:50:00|2810.22|2810.22|2806.64|2806.64|2810.24|2810.24|2806.62|2806.62|0
1630482900000|2021-09-01 07:55:00|2806.68|2806.68|2808.07|2808.07|2808.96|2808.96|2806.42|2806.42|0
1630483200000|2021-09-01 08:00:00|2807.96|2807.96|2807.18|2807.18|2809.63|2809.63|2806.45|2806.45|0
1630483500000|2021-09-01 08:05:00|2807.14|2807.14|2808.23|2808.23|2809.08|2809.08|2806.38|2806.38|0
1630483800000|2021-09-01 08:10:00|2808.32|2808.32|2812.86|2812.86|2812.86|2812.86|2808.32|2808.32|0
1630484100000|2021-09-01 08:15:00|2812.97|2812.97|2811.59|2811.59|2815.22|2815.22|2810.57|2810.57|0
1630484400000|2021-09-01 08:20:00|2811.64|2811.64|2811.57|2811.57|2813.12|2813.12|2811.22|2811.22|0
1630484700000|2021-09-01 08:25:00|2811.79|2811.79|2810.5|2810.5|2812.55|2812.55|2809.93|2809.93|0
1630485000000|2021-09-01 08:30:00|2810.53|2810.53|2810.95|2810.95|2811.91|2811.91|2809.4|2809.4|0
1630485300000|2021-09-01 08:35:00|2811.03|2811.03|2811.53|2811.53|2812.4|2812.4|2810.86|2810.86|0
1630485600000|2021-09-01 08:40:00|2811.74|2811.74|2812.7|2812.7|2814.7|2814.7|2811.74|2811.74|0
1630485900000|2021-09-01 08:45:00|2812.53|2812.53|2814.68|2814.68|2814.68|2814.68|2811.88|2811.88|0
1630486200000|2021-09-01 08:50:00|2814.74|2814.74|2814.03|2814.03|2816.4|2816.4|2813.81|2813.81|0
1630486500000|2021-09-01 08:55:00|2813.98|2813.98|2813.67|2813.67|2815.68|2815.68|2813.67|2813.67|0
1630486800000|2021-09-01 09:00:00|2813.72|2813.72|2812.84|2812.84|2814.79|2814.79|2812.79|2812.79|0
1630487100000|2021-09-01 09:05:00|2812.85|2812.85|2814.63|2814.63|2814.92|2814.92|2812.84|2812.84|0
1630487400000|2021-09-01 09:10:00|2814.6|2814.6|2814.32|2814.32|2814.82|2814.82|2813.28|2813.28|0
1630487700000|2021-09-01 09:15:00|2814.15|2814.15|2817.93|2817.93|2817.98|2817.98|2813.43|2813.43|0
1630488000000|2021-09-01 09:20:00|2817.76|2817.76|2812.82|2812.82|2817.91|2817.91|2812.82|2812.82|0
1630488300000|2021-09-01 09:25:00|2812.99|2812.99|2807.56|2807.56|2813.63|2813.63|2807.56|2807.56|0
1630488600000|2021-09-01 09:30:00|2807.72|2807.72|2808.55|2808.55|2808.65|2808.65|2806.37|2806.37|0
1630488900000|2021-09-01 09:35:00|2808.6|2808.6|2803.83|2803.83|2808.76|2808.76|2803.72|2803.72|0
1630489200000|2021-09-01 09:40:00|2803.66|2803.66|2805.64|2805.64|2806.31|2806.31|2803.14|2803.14|0
1630489500000|2021-09-01 09:45:00|2805.66|2805.66|2804.37|2804.37|2805.69|2805.69|2802.77|2802.77|0
1630489800000|2021-09-01 09:50:00|2804.08|2804.08|2802.67|2802.67|2804.48|2804.48|2802.13|2802.13|0
1630490100000|2021-09-01 09:55:00|2802.34|2802.34|2803.16|2803.16|2803.26|2803.26|2800.35|2800.35|0
1630490400000|2021-09-01 10:00:00|2803.09|2803.09|2804.25|2804.25|2804.42|2804.42|2801.64|2801.64|0
1630490700000|2021-09-01 10:05:00|2804.08|2804.08|2804.4|2804.4|2804.55|2804.55|2803.15|2803.15|0
1630491000000|2021-09-01 10:10:00|2804.35|2804.35|2804.7|2804.7|2805.6|2805.6|2803.49|2803.49|0
1630491300000|2021-09-01 10:15:00|2804.35|2804.35|2802.55|2802.55|2805.17|2805.17|2802.05|2802.05|0
1630491600000|2021-09-01 10:20:00|2802.47|2802.47|2800.51|2800.51|2802.51|2802.51|2799.06|2799.06|0
1630491900000|2021-09-01 10:25:00|2800.46|2800.46|2800.83|2800.83|2801.15|2801.15|2798.71|2798.71|0
1630492200000|2021-09-01 10:30:00|2800.89|2800.89|2803.15|2803.15|2803.15|2803.15|2800.39|2800.39|0
1630492500000|2021-09-01 10:35:00|2803.1|2803.1|2802.83|2802.83|2803.48|2803.48|2802.52|2802.52|0
1630492800000|2021-09-01 10:40:00|2802.66|2802.66|2804.06|2804.06|2804.15|2804.15|2802.18|2802.18|0
1630493100000|2021-09-01 10:45:00|2803.95|2803.95|2805.12|2805.12|2805.12|2805.12|2803.5|2803.5|0
1630493400000|2021-09-01 10:50:00|2805.33|2805.33|2808.22|2808.22|2808.39|2808.39|2805.33|2805.33|0
1630493700000|2021-09-01 10:55:00|2808.25|2808.25|2809.72|2809.72|2809.84|2809.84|2808.25|2808.25|0
1630494000000|2021-09-01 11:00:00|2809.65|2809.65|2808.57|2808.57|2810.1|2810.1|2807.7|2807.7|0
1630494300000|2021-09-01 11:05:00|2808.25|2808.25|2809.49|2809.49|2809.81|2809.81|2808.1|2808.1|0
1630494600000|2021-09-01 11:10:00|2809.54|2809.54|2813.39|2813.39|2813.74|2813.74|2809.29|2809.29|0
1630494900000|2021-09-01 11:15:00|2813.34|2813.34|2813.99|2813.99|2814.71|2814.71|2811.92|2811.92|0
1630495200000|2021-09-01 11:20:00|2814.15|2814.15|2814.37|2814.37|2814.78|2814.78|2812.96|2812.96|0
1630495500000|2021-09-01 11:25:00|2814.28|2814.28|2815.41|2815.41|2815.74|2815.74|2814.05|2814.05|0
1630495800000|2021-09-01 11:30:00|2815.35|2815.35|2815.25|2815.25|2816.88|2816.88|2814.92|2814.92|0
1630496100000|2021-09-01 11:35:00|2815.31|2815.31|2814.88|2814.88|2816.26|2816.26|2814.88|2814.88|0
1630496400000|2021-09-01 11:40:00|2814.84|2814.84|2814.97|2814.97|2815.37|2815.37|2813.69|2813.69|0
1630496700000|2021-09-01 11:45:00|2814.53|2814.53|2812.92|2812.92|2814.53|2814.53|2812.81|2812.81|0
1630497000000|2021-09-01 11:50:00|2812.98|2812.98|2813.45|2813.45|2813.96|2813.96|2811.04|2811.04|0
1630497300000|2021-09-01 11:55:00|2813.42|2813.42|2810.93|2810.93|2813.47|2813.47|2809.72|2809.72|0
1630497600000|2021-09-01 12:00:00|2811.05|2811.05|2811.97|2811.97|2812.82|2812.82|2811.05|2811.05|0
1630497900000|2021-09-01 12:05:00|2812.13|2812.13|2810.48|2810.48|2812.3|2812.3|2810.18|2810.18|0
1630498200000|2021-09-01 12:10:00|2810.45|2810.45|2811.3|2811.3|2811.3|2811.3|2809.33|2809.33|0
1630498500000|2021-09-01 12:15:00|2811.21|2811.21|2804.15|2804.15|2811.21|2811.21|2803.87|2803.87|0
1630498800000|2021-09-01 12:20:00|2804.48|2804.48|2805.05|2805.05|2806.61|2806.61|2803.62|2803.62|0
1630499100000|2021-09-01 12:25:00|2805|2805|2801.56|2801.56|2805.35|2805.35|2801.39|2801.39|0
1630499400000|2021-09-01 12:30:00|2801.72|2801.72|2799.18|2799.18|2802.45|2802.45|2798.69|2798.69|0
1630499700000|2021-09-01 12:35:00|2799.24|2799.24|2798.45|2798.45|2799.81|2799.81|2797.78|2797.78|0
1630500000000|2021-09-01 12:40:00|2798.42|2798.42|2798.04|2798.04|2798.83|2798.83|2796.74|2796.74|0
1630500300000|2021-09-01 12:45:00|2797.88|2797.88|2793.77|2793.77|2797.88|2797.88|2793.18|2793.18|0
1630500600000|2021-09-01 12:50:00|2793.83|2793.83|2796.05|2796.05|2796.29|2796.29|2793.62|2793.62|0
1630500900000|2021-09-01 12:55:00|2795.89|2795.89|2792.11|2792.11|2796.61|2796.61|2792.06|2792.06|0
1630501200000|2021-09-01 13:00:00|2792.17|2792.17|2790.68|2790.68|2792.93|2792.93|2789.71|2789.71|0
1630501500000|2021-09-01 13:05:00|2790.74|2790.74|2790.63|2790.63|2792.94|2792.94|2788.92|2788.92|0
1630501800000|2021-09-01 13:10:00|2790.57|2790.57|2791.82|2791.82|2791.82|2791.82|2789.6|2789.6|0
1630502100000|2021-09-01 13:15:00|2792.11|2792.11|2792.19|2792.19|2792.31|2792.31|2789.57|2789.57|0
1630502400000|2021-09-01 13:20:00|2792.14|2792.14|2791.04|2791.04|2792.58|2792.58|2787.9|2787.9|0
1630502700000|2021-09-01 13:25:00|2790.71|2790.71|2791.91|2791.91|2793.69|2793.69|2790.7|2790.7|0
1630503000000|2021-09-01 13:30:00|2791.74|2791.74|2788.23|2788.23|2791.74|2791.74|2783.97|2783.97|0
1630503300000|2021-09-01 13:35:00|2788.06|2788.06|2789|2789|2790.41|2790.41|2784.88|2784.88|0
1630503600000|2021-09-01 13:40:00|2788.94|2788.94|2782.86|2782.86|2788.94|2788.94|2781.03|2781.03|0
1630503900000|2021-09-01 13:45:00|2782.92|2782.92|2781.96|2781.96|2782.92|2782.92|2778.55|2778.55|0
1630504200000|2021-09-01 13:50:00|2781.76|2781.76|2775.53|2775.53|2784.19|2784.19|2773.22|2773.22|0
1630504500000|2021-09-01 13:55:00|2775.44|2775.44|2779.07|2779.07|2779.33|2779.33|2772.54|2772.54|0
1630504800000|2021-09-01 14:00:00|2779.18|2779.18|2785.46|2785.46|2786.69|2786.69|2777.03|2777.03|0
1630505100000|2021-09-01 14:05:00|2785.3|2785.3|2783.99|2783.99|2787.96|2787.96|2783.78|2783.78|0
1630505400000|2021-09-01 14:10:00|2783.72|2783.72|2778.5|2778.5|2784.19|2784.19|2777.38|2777.38|0
1630505700000|2021-09-01 14:15:00|2778.42|2778.42|2783.03|2783.03|2783.37|2783.37|2778.35|2778.35|0
1630506000000|2021-09-01 14:20:00|2782.97|2782.97|2784.37|2784.37|2786.62|2786.62|2782.97|2782.97|0
1630506300000|2021-09-01 14:25:00|2784.32|2784.32|2789.54|2789.54|2790.18|2790.18|2783.03|2783.03|0
1630506600000|2021-09-01 14:30:00|2789.56|2789.56|2790.68|2790.68|2793.61|2793.61|2789.56|2789.56|0
1630506900000|2021-09-01 14:35:00|2790.73|2790.73|2789.72|2789.72|2791.4|2791.4|2787.17|2787.17|0
1630507200000|2021-09-01 14:40:00|2789.68|2789.68|2789.44|2789.44|2790.57|2790.57|2787.92|2787.92|0
1630507500000|2021-09-01 14:45:00|2789.38|2789.38|2790.34|2790.34|2790.34|2790.34|2787.59|2787.59|0
1630507800000|2021-09-01 14:50:00|2790.39|2790.39|2789.4|2789.4|2790.77|2790.77|2788.09|2788.09|0
1630508100000|2021-09-01 14:55:00|2789.46|2789.46|2791.79|2791.79|2792.01|2792.01|2789.2|2789.2|0
1630508400000|2021-09-01 15:00:00|2791.62|2791.62|2787.39|2787.39|2791.62|2791.62|2787.2|2787.2|0
1630508700000|2021-09-01 15:05:00|2787.06|2787.06|2787|2787|2788.3|2788.3|2785.51|2785.51|0
1630509000000|2021-09-01 15:10:00|2786.94|2786.94|2784.02|2784.02|2787.08|2787.08|2783.89|2783.89|0
1630509300000|2021-09-01 15:15:00|2784|2784|2785.18|2785.18|2785.55|2785.55|2783.86|2783.86|0
1630509600000|2021-09-01 15:20:00|2785.35|2785.35|2782.16|2782.16|2785.86|2785.86|2781.38|2781.38|0
1630509900000|2021-09-01 15:25:00|2782.2|2782.2|2783.26|2783.26|2784.74|2784.74|2779.56|2779.56|0
1630566900000|2021-09-02 07:15:00|2789.37|2789.37|2782.03|2782.03|2789.5|2789.5|2781.22|2781.22|0
1630567200000|2021-09-02 07:20:00|2782.36|2782.36|2783.48|2783.48|2785.52|2785.52|2782.23|2782.23|0
1630567500000|2021-09-02 07:25:00|2783.82|2783.82|2784.18|2784.18|2785.03|2785.03|2782.2|2782.2|0
1630567800000|2021-09-02 07:30:00|2784.14|2784.14|2783.27|2783.27|2784.14|2784.14|2781.32|2781.32|0
1630568100000|2021-09-02 07:35:00|2783.44|2783.44|2779.57|2779.57|2783.8|2783.8|2778.22|2778.22|0
1630568400000|2021-09-02 07:40:00|2779.63|2779.63|2775.9|2775.9|2779.91|2779.91|2775.88|2775.88|0
1630568700000|2021-09-02 07:45:00|2775.94|2775.94|2775.75|2775.75|2776.47|2776.47|2772.01|2772.01|0
1630569000000|2021-09-02 07:50:00|2775.77|2775.77|2780.99|2780.99|2781.09|2781.09|2775.6|2775.6|0
1630569300000|2021-09-02 07:55:00|2781.32|2781.32|2782.99|2782.99|2784.97|2784.97|2780.93|2780.93|0
1630569600000|2021-09-02 08:00:00|2783.25|2783.25|2783.06|2783.06|2785.65|2785.65|2783.06|2783.06|0
1630569900000|2021-09-02 08:05:00|2783.15|2783.15|2782.49|2782.49|2783.89|2783.89|2781.83|2781.83|0
1630570200000|2021-09-02 08:10:00|2782.77|2782.77|2783.28|2783.28|2784.96|2784.96|2782.77|2782.77|0
1630570500000|2021-09-02 08:15:00|2783.44|2783.44|2780.41|2780.41|2784.39|2784.39|2780.41|2780.41|0
1630570800000|2021-09-02 08:20:00|2780.33|2780.33|2779.19|2779.19|2781.13|2781.13|2778.64|2778.64|0
1630571100000|2021-09-02 08:25:00|2779.23|2779.23|2776.15|2776.15|2780.17|2780.17|2776.09|2776.09|0
1630571400000|2021-09-02 08:30:00|2775.98|2775.98|2778.01|2778.01|2779.44|2779.44|2775.51|2775.51|0
1630571700000|2021-09-02 08:35:00|2778.07|2778.07|2774.74|2774.74|2778.9|2778.9|2774.7|2774.7|0
1630572000000|2021-09-02 08:40:00|2774.57|2774.57|2773.39|2773.39|2775.34|2775.34|2772.65|2772.65|0
1630572300000|2021-09-02 08:45:00|2773.5|2773.5|2773.78|2773.78|2774.52|2774.52|2772.26|2772.26|0
1630572600000|2021-09-02 08:50:00|2773.82|2773.82|2772.79|2772.79|2774.45|2774.45|2772.11|2772.11|0
1630572900000|2021-09-02 08:55:00|2772.68|2772.68|2774.18|2774.18|2774.4|2774.4|2772.68|2772.68|0
1630573200000|2021-09-02 09:00:00|2774.24|2774.24|2773.1|2773.1|2774.24|2774.24|2771.11|2771.11|0
1630573500000|2021-09-02 09:05:00|2773.22|2773.22|2769.74|2769.74|2773.22|2773.22|2769.62|2769.62|0
1630573800000|2021-09-02 09:10:00|2769.85|2769.85|2771.69|2771.69|2771.75|2771.75|2769.62|2769.62|0
1630574100000|2021-09-02 09:15:00|2771.75|2771.75|2768.07|2768.07|2771.75|2771.75|2767.88|2767.88|0
1630574400000|2021-09-02 09:20:00|2768.01|2768.01|2767.07|2767.07|2768.53|2768.53|2766.78|2766.78|0
1630574700000|2021-09-02 09:25:00|2766.96|2766.96|2769.41|2769.41|2769.52|2769.52|2766.15|2766.15|0
1630575000000|2021-09-02 09:30:00|2769.35|2769.35|2768.46|2768.46|2771.51|2771.51|2768.08|2768.08|0
1630575300000|2021-09-02 09:35:00|2768.42|2768.42|2767.98|2767.98|2768.83|2768.83|2767.6|2767.6|0
1630575600000|2021-09-02 09:40:00|2767.93|2767.93|2768.19|2768.19|2769.92|2769.92|2767.79|2767.79|0
1630575900000|2021-09-02 09:45:00|2768.36|2768.36|2769.24|2769.24|2769.24|2769.24|2767.39|2767.39|0
1630576200000|2021-09-02 09:50:00|2769.32|2769.32|2765.01|2765.01|2769.32|2769.32|2765.01|2765.01|0
1630576500000|2021-09-02 09:55:00|2765.51|2765.51|2765.56|2765.56|2766.95|2766.95|2764.76|2764.76|0
1630576800000|2021-09-02 10:00:00|2765.61|2765.61|2765.88|2765.88|2766.21|2766.21|2765.26|2765.26|0
1630577100000|2021-09-02 10:05:00|2766.38|2766.38|2767.01|2767.01|2767.71|2767.71|2765.84|2765.84|0
1630577400000|2021-09-02 10:10:00|2767.05|2767.05|2768.33|2768.33|2769.33|2769.33|2766.83|2766.83|0
1630577700000|2021-09-02 10:15:00|2768.29|2768.29|2765.88|2765.88|2768.3|2768.3|2765.72|2765.72|0
1630578000000|2021-09-02 10:20:00|2765.8|2765.8|2768.18|2768.18|2768.18|2768.18|2765.8|2765.8|0
1630578300000|2021-09-02 10:25:00|2768.34|2768.34|2766.86|2766.86|2769.72|2769.72|2766.47|2766.47|0
1630578600000|2021-09-02 10:30:00|2766.75|2766.75|2766.15|2766.15|2767.22|2767.22|2766.15|2766.15|0
1630578900000|2021-09-02 10:35:00|2766.09|2766.09|2765.49|2765.49|2766.09|2766.09|2763.43|2763.43|0
1630579200000|2021-09-02 10:40:00|2765.16|2765.16|2766.14|2766.14|2766.64|2766.64|2764.87|2764.87|0
1630579500000|2021-09-02 10:45:00|2766.19|2766.19|2765.24|2765.24|2766.62|2766.62|2764.62|2764.62|0
1630579800000|2021-09-02 10:50:00|2765.4|2765.4|2767.13|2767.13|2767.24|2767.24|2765.4|2765.4|0
1630580100000|2021-09-02 10:55:00|2767.08|2767.08|2767.77|2767.77|2768.49|2768.49|2766.47|2766.47|0
1630580400000|2021-09-02 11:00:00|2767.44|2767.44|2766.62|2766.62|2768.41|2768.41|2766.37|2766.37|0
1630580700000|2021-09-02 11:05:00|2766.68|2766.68|2767.12|2767.12|2767.96|2767.96|2766.68|2766.68|0
1630581000000|2021-09-02 11:10:00|2766.89|2766.89|2767.05|2767.05|2767.62|2767.62|2766.21|2766.21|0
1630581300000|2021-09-02 11:15:00|2767.21|2767.21|2769.28|2769.28|2770.12|2770.12|2767.2|2767.2|0
1630581600000|2021-09-02 11:20:00|2769.22|2769.22|2767.54|2767.54|2769.24|2769.24|2766.57|2766.57|0
1630581900000|2021-09-02 11:25:00|2767.37|2767.37|2766.6|2766.6|2767.56|2767.56|2766.44|2766.44|0
1630582200000|2021-09-02 11:30:00|2766.71|2766.71|2766.98|2766.98|2768.12|2768.12|2766.71|2766.71|0
1630582500000|2021-09-02 11:35:00|2766.81|2766.81|2765.73|2765.73|2767.18|2767.18|2765.55|2765.55|0
1630582800000|2021-09-02 11:40:00|2765.77|2765.77|2766.84|2766.84|2767.09|2767.09|2765.72|2765.72|0
1630583100000|2021-09-02 11:45:00|2766.67|2766.67|2765.59|2765.59|2768.11|2768.11|2765.59|2765.59|0
1630583400000|2021-09-02 11:50:00|2765.48|2765.48|2764.9|2764.9|2766.55|2766.55|2764.88|2764.88|0
1630583700000|2021-09-02 11:55:00|2764.95|2764.95|2765.63|2765.63|2765.74|2765.74|2764.54|2764.54|0
1630584000000|2021-09-02 12:00:00|2765.96|2765.96|2765.25|2765.25|2766|2766|2764.91|2764.91|0
1630584300000|2021-09-02 12:05:00|2765.29|2765.29|2764.4|2764.4|2765.76|2765.76|2764.4|2764.4|0
1630584600000|2021-09-02 12:10:00|2764.34|2764.34|2766.34|2766.34|2766.34|2766.34|2764.32|2764.32|0
1630584900000|2021-09-02 12:15:00|2766.39|2766.39|2765.31|2765.31|2766.46|2766.46|2764.86|2764.86|0
1630585200000|2021-09-02 12:20:00|2764.97|2764.97|2764.36|2764.36|2765.48|2765.48|2764.12|2764.12|0
1630585500000|2021-09-02 12:25:00|2764.42|2764.42|2765.95|2765.95|2766.37|2766.37|2764.36|2764.36|0
1630585800000|2021-09-02 12:30:00|2765.9|2765.9|2767.55|2767.55|2767.75|2767.75|2765.78|2765.78|0
1630586100000|2021-09-02 12:35:00|2767.71|2767.71|2770.54|2770.54|2770.54|2770.54|2766.73|2766.73|0
1630586400000|2021-09-02 12:40:00|2770.59|2770.59|2768.92|2768.92|2772.1|2772.1|2768.4|2768.4|0
1630586700000|2021-09-02 12:45:00|2768.98|2768.98|2770.21|2770.21|2770.79|2770.79|2768.82|2768.82|0
1630587000000|2021-09-02 12:50:00|2770.26|2770.26|2769.64|2769.64|2770.85|2770.85|2768.87|2768.87|0
1630587300000|2021-09-02 12:55:00|2769.7|2769.7|2770|2770|2770.66|2770.66|2769.17|2769.17|0
1630587600000|2021-09-02 13:00:00|2770.06|2770.06|2768.6|2768.6|2770.28|2770.28|2767.96|2767.96|0
1630587900000|2021-09-02 13:05:00|2768.49|2768.49|2768.41|2768.41|2768.64|2768.64|2767.34|2767.34|0
1630588200000|2021-09-02 13:10:00|2768.3|2768.3|2767.97|2767.97|2768.3|2768.3|2767.46|2767.46|0
1630588500000|2021-09-02 13:15:00|2767.91|2767.91|2768.07|2768.07|2768.24|2768.24|2767.08|2767.08|0
1630588800000|2021-09-02 13:20:00|2768.13|2768.13|2768.55|2768.55|2769.08|2769.08|2768.13|2768.13|0
1630589100000|2021-09-02 13:25:00|2768.71|2768.71|2770.25|2770.25|2770.59|2770.59|2768.71|2768.71|0
1630589400000|2021-09-02 13:30:00|2770.17|2770.17|2770.95|2770.95|2773.08|2773.08|2768.6|2768.6|0
1630589700000|2021-09-02 13:35:00|2770.78|2770.78|2766.09|2766.09|2770.78|2770.78|2764.35|2764.35|0
1630590000000|2021-09-02 13:40:00|2766.15|2766.15|2765.45|2765.45|2768.13|2768.13|2763.84|2763.84|0
1630590300000|2021-09-02 13:45:00|2765.47|2765.47|2766.14|2766.14|2768.95|2768.95|2764.83|2764.83|0
1630590600000|2021-09-02 13:50:00|2765.8|2765.8|2767.48|2767.48|2768.22|2768.22|2764.67|2764.67|0
1630590900000|2021-09-02 13:55:00|2767.69|2767.69|2769.93|2769.93|2769.93|2769.93|2767.36|2767.36|0
1630591200000|2021-09-02 14:00:00|2769.92|2769.92|2769.9|2769.9|2770.28|2770.28|2768.16|2768.16|0
1630591500000|2021-09-02 14:05:00|2769.73|2769.73|2769.47|2769.47|2771.99|2771.99|2768.17|2768.17|0
1630591800000|2021-09-02 14:10:00|2769.14|2769.14|2767.81|2767.81|2769.47|2769.47|2766.72|2766.72|0
1630592100000|2021-09-02 14:15:00|2767.64|2767.64|2768.37|2768.37|2769.39|2769.39|2767.12|2767.12|0
1630592400000|2021-09-02 14:20:00|2768.43|2768.43|2770.36|2770.36|2770.37|2770.37|2766.51|2766.51|0
1630592700000|2021-09-02 14:25:00|2770.19|2770.19|2769.8|2769.8|2770.29|2770.29|2769.29|2769.29|0
1630593000000|2021-09-02 14:30:00|2769.91|2769.91|2774.76|2774.76|2774.76|2774.76|2769.78|2769.78|0
1630593300000|2021-09-02 14:35:00|2774.72|2774.72|2775.49|2775.49|2776.06|2776.06|2773.78|2773.78|0
1630593600000|2021-09-02 14:40:00|2775.35|2775.35|2775.8|2775.8|2775.8|2775.8|2773.6|2773.6|0
1630593900000|2021-09-02 14:45:00|2775.79|2775.79|2776.13|2776.13|2776.13|2776.13|2773.59|2773.59|0
1630594200000|2021-09-02 14:50:00|2776.07|2776.07|2776.78|2776.78|2776.95|2776.95|2775.57|2775.57|0
1630594500000|2021-09-02 14:55:00|2776.82|2776.82|2778.49|2778.49|2778.65|2778.65|2776.35|2776.35|0
1630594800000|2021-09-02 15:00:00|2778.54|2778.54|2781.52|2781.52|2781.52|2781.52|2778.24|2778.24|0
1630595100000|2021-09-02 15:05:00|2781.53|2781.53|2783.99|2783.99|2786|2786|2781.47|2781.47|0
1630595400000|2021-09-02 15:10:00|2783.94|2783.94|2783.07|2783.07|2784.18|2784.18|2781.52|2781.52|0
1630595700000|2021-09-02 15:15:00|2783.18|2783.18|2781.22|2781.22|2783.24|2783.24|2780.68|2780.68|0
1630596000000|2021-09-02 15:20:00|2781|2781|2781.01|2781.01|2781.17|2781.17|2780.26|2780.26|0
1630596300000|2021-09-02 15:25:00|2781.13|2781.13|2783.18|2783.18|2783.43|2783.43|2780.3|2780.3|0
1630653300000|2021-09-03 07:15:00|2777.14|2777.14|2777.55|2777.55|2779.87|2779.87|2774.71|2774.71|0
1630653600000|2021-09-03 07:20:00|2777.64|2777.64|2777.5|2777.5|2780.3|2780.3|2777.21|2777.21|0
1630653900000|2021-09-03 07:25:00|2777.74|2777.74|2780.31|2780.31|2780.7|2780.7|2777.07|2777.07|0
1630654200000|2021-09-03 07:30:00|2780.14|2780.14|2781.46|2781.46|2783.3|2783.3|2778.5|2778.5|0
1630654500000|2021-09-03 07:35:00|2781.62|2781.62|2779.26|2779.26|2781.74|2781.74|2777.94|2777.94|0
1630654800000|2021-09-03 07:40:00|2779.35|2779.35|2782.11|2782.11|2782.57|2782.57|2779.35|2779.35|0
1630655100000|2021-09-03 07:45:00|2782.27|2782.27|2781.19|2781.19|2782.84|2782.84|2779.96|2779.96|0
1630655400000|2021-09-03 07:50:00|2781.3|2781.3|2783.32|2783.32|2783.32|2783.32|2780.28|2780.28|0
1630655700000|2021-09-03 07:55:00|2783.38|2783.38|2785.24|2785.24|2787.11|2787.11|2782.67|2782.67|0
1630656000000|2021-09-03 08:00:00|2785.06|2785.06|2786.76|2786.76|2786.76|2786.76|2782.61|2782.61|0
1630656300000|2021-09-03 08:05:00|2786.6|2786.6|2787.3|2787.3|2788.5|2788.5|2785.6|2785.6|0
1630656600000|2021-09-03 08:10:00|2787.8|2787.8|2786.56|2786.56|2788.25|2788.25|2784.93|2784.93|0
1630656900000|2021-09-03 08:15:00|2786.23|2786.23|2787.65|2787.65|2788.01|2788.01|2784.71|2784.71|0
1630657200000|2021-09-03 08:20:00|2787.49|2787.49|2787.3|2787.3|2788.03|2788.03|2786.02|2786.02|0
1630657500000|2021-09-03 08:25:00|2787.13|2787.13|2786.62|2786.62|2789.08|2789.08|2786.62|2786.62|0
1630657800000|2021-09-03 08:30:00|2786.95|2786.95|2788.12|2788.12|2789.03|2789.03|2786.68|2786.68|0
1630658100000|2021-09-03 08:35:00|2788.23|2788.23|2789.71|2789.71|2790.55|2790.55|2788.23|2788.23|0
1630658400000|2021-09-03 08:40:00|2789.38|2789.38|2791.15|2791.15|2791.35|2791.35|2789.2|2789.2|0
1630658700000|2021-09-03 08:45:00|2791.19|2791.19|2791.72|2791.72|2792.2|2792.2|2790.79|2790.79|0
1630659000000|2021-09-03 08:50:00|2791.83|2791.83|2790.89|2790.89|2792.32|2792.32|2789.62|2789.62|0
1630659300000|2021-09-03 08:55:00|2790.72|2790.72|2790.18|2790.18|2791.99|2791.99|2789.86|2789.86|0
1630659600000|2021-09-03 09:00:00|2790.34|2790.34|2787.98|2787.98|2790.51|2790.51|2787.33|2787.33|0
1630659900000|2021-09-03 09:05:00|2788.26|2788.26|2790.11|2790.11|2790.17|2790.17|2787.37|2787.37|0
1630660200000|2021-09-03 09:10:00|2790.17|2790.17|2789.89|2789.89|2790.8|2790.8|2789.44|2789.44|0
1630660500000|2021-09-03 09:15:00|2790.01|2790.01|2789.41|2789.41|2791.42|2791.42|2789.36|2789.36|0
1630660800000|2021-09-03 09:20:00|2789.36|2789.36|2791.6|2791.6|2791.94|2791.94|2789.25|2789.25|0
1630661100000|2021-09-03 09:25:00|2791.5|2791.5|2789.86|2789.86|2791.66|2791.66|2789.38|2789.38|0
1630661400000|2021-09-03 09:30:00|2789.8|2789.8|2788.56|2788.56|2789.8|2789.8|2787.81|2787.81|0
1630661700000|2021-09-03 09:35:00|2788.73|2788.73|2788.39|2788.39|2788.73|2788.73|2787.84|2787.84|0
1630662000000|2021-09-03 09:40:00|2788.41|2788.41|2788.05|2788.05|2789.31|2789.31|2787.96|2787.96|0
1630662300000|2021-09-03 09:45:00|2788.22|2788.22|2785.71|2785.71|2788.22|2788.22|2785.1|2785.1|0
1630662600000|2021-09-03 09:50:00|2785.38|2785.38|2784.44|2784.44|2785.95|2785.95|2783.93|2783.93|0
1630662900000|2021-09-03 09:55:00|2784.48|2784.48|2783.96|2783.96|2785.4|2785.4|2782.74|2782.74|0
1630663200000|2021-09-03 10:00:00|2784.01|2784.01|2785.52|2785.52|2785.52|2785.52|2783.74|2783.74|0
1630663500000|2021-09-03 10:05:00|2785.29|2785.29|2784.01|2784.01|2785.29|2785.29|2782.66|2782.66|0
1630663800000|2021-09-03 10:10:00|2784.07|2784.07|2785.95|2785.95|2785.95|2785.95|2783.41|2783.41|0
1630664100000|2021-09-03 10:15:00|2785.89|2785.89|2785.45|2785.45|2786.11|2786.11|2785.38|2785.38|0
1630664400000|2021-09-03 10:20:00|2785.62|2785.62|2784.66|2784.66|2785.81|2785.81|2784.38|2784.38|0
1630664700000|2021-09-03 10:25:00|2784.7|2784.7|2783.06|2783.06|2785.47|2785.47|2783.06|2783.06|0
1630665000000|2021-09-03 10:30:00|2783.23|2783.23|2785.84|2785.84|2785.84|2785.84|2783.23|2783.23|0
1630665300000|2021-09-03 10:35:00|2785.79|2785.79|2785.4|2785.4|2786.28|2786.28|2785.16|2785.16|0
1630665600000|2021-09-03 10:40:00|2785.23|2785.23|2783.27|2783.27|2785.23|2785.23|2783.22|2783.22|0
1630665900000|2021-09-03 10:45:00|2782.5|2782.5|2782.86|2782.86|2782.86|2782.86|2781.19|2781.19|0
1630666200000|2021-09-03 10:50:00|2783.09|2783.09|2781.49|2781.49|2784.37|2784.37|2781.49|2781.49|0
1630666500000|2021-09-03 10:55:00|2781.55|2781.55|2783.22|2783.22|2783.22|2783.22|2781.55|2781.55|0
1630666800000|2021-09-03 11:00:00|2783.17|2783.17|2782.72|2782.72|2783.17|2783.17|2781.85|2781.85|0
1630667100000|2021-09-03 11:05:00|2782.78|2782.78|2783.06|2783.06|2783.52|2783.52|2782.55|2782.55|0
1630667400000|2021-09-03 11:10:00|2782.73|2782.73|2783.03|2783.03|2783.6|2783.6|2782.7|2782.7|0
1630667700000|2021-09-03 11:15:00|2782.98|2782.98|2782.51|2782.51|2783.13|2783.13|2782.48|2782.48|0
1630668000000|2021-09-03 11:20:00|2782.45|2782.45|2784.67|2784.67|2784.94|2784.94|2782.45|2782.45|0
1630668300000|2021-09-03 11:25:00|2784.61|2784.61|2783.66|2783.66|2785.4|2785.4|2783.59|2783.59|0
1630668600000|2021-09-03 11:30:00|2783.7|2783.7|2782.59|2782.59|2784.19|2784.19|2782.59|2782.59|0
1630668900000|2021-09-03 11:35:00|2782.75|2782.75|2783.05|2783.05|2783.46|2783.46|2782.75|2782.75|0
1630669200000|2021-09-03 11:40:00|2782.77|2782.77|2784.02|2784.02|2784.02|2784.02|2782.49|2782.49|0
1630669500000|2021-09-03 11:45:00|2784.18|2784.18|2785.49|2785.49|2785.73|2785.73|2784.12|2784.12|0
1630669800000|2021-09-03 11:50:00|2785.31|2785.31|2782.81|2782.81|2785.43|2785.43|2782.81|2782.81|0
1630670100000|2021-09-03 11:55:00|2782.8|2782.8|2783.07|2783.07|2784.13|2784.13|2782.41|2782.41|0
1630670400000|2021-09-03 12:00:00|2783.18|2783.18|2782.29|2782.29|2783.35|2783.35|2781.73|2781.73|0
1630670700000|2021-09-03 12:05:00|2781.95|2781.95|2781.13|2781.13|2782.58|2782.58|2780.79|2780.79|0
1630671000000|2021-09-03 12:10:00|2781.02|2781.02|2780.6|2780.6|2781.04|2781.04|2779.47|2779.47|0
1630671300000|2021-09-03 12:15:00|2780.77|2780.77|2781.16|2781.16|2781.7|2781.7|2780.39|2780.39|0
1630671600000|2021-09-03 12:20:00|2780.88|2780.88|2782.54|2782.54|2782.75|2782.75|2780.82|2780.82|0
1630671900000|2021-09-03 12:25:00|2782.66|2782.66|2781.92|2781.92|2783.5|2783.5|2781.59|2781.59|0
1630672200000|2021-09-03 12:30:00|2782.03|2782.03|2778.79|2778.79|2782.03|2782.03|2763.56|2763.56|0
1630672500000|2021-09-03 12:35:00|2778.87|2778.87|2781.98|2781.98|2782.91|2782.91|2778.33|2778.33|0
1630672800000|2021-09-03 12:40:00|2781.87|2781.87|2783.99|2783.99|2784.99|2784.99|2779.62|2779.62|0
1630673100000|2021-09-03 12:45:00|2784.49|2784.49|2782.62|2782.62|2785.89|2785.89|2782.17|2782.17|0
1630673400000|2021-09-03 12:50:00|2782.4|2782.4|2786.38|2786.38|2786.77|2786.77|2782.23|2782.23|0
1630673700000|2021-09-03 12:55:00|2786.71|2786.71|2789.11|2789.11|2789.44|2789.44|2786.38|2786.38|0
1630674000000|2021-09-03 13:00:00|2789.16|2789.16|2790.6|2790.6|2791.91|2791.91|2788.49|2788.49|0
1630674300000|2021-09-03 13:05:00|2790.77|2790.77|2791.9|2791.9|2792.56|2792.56|2790.77|2790.77|0
1630674600000|2021-09-03 13:10:00|2791.57|2791.57|2788.89|2788.89|2792.69|2792.69|2788.89|2788.89|0
1630674900000|2021-09-03 13:15:00|2788.85|2788.85|2787.93|2787.93|2790.95|2790.95|2787.75|2787.75|0
1630675200000|2021-09-03 13:20:00|2787.6|2787.6|2776.94|2776.94|2787.6|2787.6|2776.21|2776.21|0
1630675500000|2021-09-03 13:25:00|2776.83|2776.83|2768.57|2768.57|2776.83|2776.83|2768.57|2768.57|0
1630675800000|2021-09-03 13:30:00|2768.74|2768.74|2778.74|2778.74|2780.38|2780.38|2768.74|2768.74|0
1630676100000|2021-09-03 13:35:00|2778.63|2778.63|2770.14|2770.14|2778.63|2778.63|2770.14|2770.14|0
1630676400000|2021-09-03 13:40:00|2769.81|2769.81|2773.39|2773.39|2776.67|2776.67|2769.52|2769.52|0
1630676700000|2021-09-03 13:45:00|2773.37|2773.37|2778.39|2778.39|2778.89|2778.89|2770.74|2770.74|0
1630677000000|2021-09-03 13:50:00|2778.29|2778.29|2773.87|2773.87|2778.29|2778.29|2771.15|2771.15|0
1630677300000|2021-09-03 13:55:00|2774.03|2774.03|2771.37|2771.37|2774.53|2774.53|2769.92|2769.92|0
1630677600000|2021-09-03 14:00:00|2771.05|2771.05|2770.65|2770.65|2771.05|2771.05|2765.53|2765.53|0
1630677900000|2021-09-03 14:05:00|2770.69|2770.69|2770.26|2770.26|2771.56|2771.56|2767.96|2767.96|0
1630678200000|2021-09-03 14:10:00|2770.78|2770.78|2775.95|2775.95|2776.12|2776.12|2769.48|2769.48|0
1630678500000|2021-09-03 14:15:00|2775.84|2775.84|2777.29|2777.29|2779.32|2779.32|2774.18|2774.18|0
1630678800000|2021-09-03 14:20:00|2777.25|2777.25|2775.24|2775.24|2778.4|2778.4|2774.81|2774.81|0
1630679100000|2021-09-03 14:25:00|2775.3|2775.3|2774.41|2774.41|2775.3|2775.3|2771.76|2771.76|0
1630679400000|2021-09-03 14:30:00|2774.32|2774.32|2770.77|2770.77|2774.32|2774.32|2768.73|2768.73|0
1630679700000|2021-09-03 14:35:00|2770.71|2770.71|2767.09|2767.09|2770.91|2770.91|2767.09|2767.09|0
1630680000000|2021-09-03 14:40:00|2767.04|2767.04|2767.24|2767.24|2767.97|2767.97|2765.21|2765.21|0
1630680300000|2021-09-03 14:45:00|2767.12|2767.12|2764.62|2764.62|2767.35|2767.35|2764.08|2764.08|0
1630680600000|2021-09-03 14:50:00|2764.71|2764.71|2763.93|2763.93|2764.71|2764.71|2761.78|2761.78|0
1630680900000|2021-09-03 14:55:00|2764.02|2764.02|2765.37|2765.37|2765.53|2765.53|2762.85|2762.85|0
1630681200000|2021-09-03 15:00:00|2765.33|2765.33|2766.78|2766.78|2768.93|2768.93|2765.33|2765.33|0
1630681500000|2021-09-03 15:05:00|2766.57|2766.57|2768.54|2768.54|2768.83|2768.83|2765.73|2765.73|0
1630681800000|2021-09-03 15:10:00|2768.15|2768.15|2765.73|2765.73|2768.15|2768.15|2764.86|2764.86|0
1630682100000|2021-09-03 15:15:00|2765.46|2765.46|2764.03|2764.03|2765.86|2765.86|2763.69|2763.69|0
1630682400000|2021-09-03 15:20:00|2764.04|2764.04|2765.31|2765.31|2765.31|2765.31|2761.79|2761.79|0
1630682700000|2021-09-03 15:25:00|2765.26|2765.26|2766.44|2766.44|2769.15|2769.15|2764.76|2764.76|0
1630912500000|2021-09-06 07:15:00|2775.38|2775.38|2777.56|2777.56|2778.5|2778.5|2774.88|2774.88|0
1630912800000|2021-09-06 07:20:00|2777.65|2777.65|2779.53|2779.53|2781.54|2781.54|2777.6|2777.6|0
1630913100000|2021-09-06 07:25:00|2779.69|2779.69|2781.54|2781.54|2782.11|2782.11|2779.69|2779.69|0
1630913400000|2021-09-06 07:30:00|2781.58|2781.58|2782.67|2782.67|2783.35|2783.35|2781.47|2781.47|0
1630913700000|2021-09-06 07:35:00|2782.73|2782.73|2781.01|2781.01|2783.69|2783.69|2780.49|2780.49|0
1630914000000|2021-09-06 07:40:00|2780.97|2780.97|2782.33|2782.33|2784.71|2784.71|2780.97|2780.97|0
1630914300000|2021-09-06 07:45:00|2782.29|2782.29|2782.21|2782.21|2782.87|2782.87|2781.35|2781.35|0
1630914600000|2021-09-06 07:50:00|2782.15|2782.15|2780.8|2780.8|2782.25|2782.25|2780.8|2780.8|0
1630914900000|2021-09-06 07:55:00|2780.78|2780.78|2780.5|2780.5|2780.78|2780.78|2778.78|2778.78|0
1630915200000|2021-09-06 08:00:00|2780.56|2780.56|2783.55|2783.55|2784.29|2784.29|2780.32|2780.32|0
1630915500000|2021-09-06 08:05:00|2783.6|2783.6|2782.88|2782.88|2784.56|2784.56|2782.44|2782.44|0
1630915800000|2021-09-06 08:10:00|2782.94|2782.94|2785.01|2785.01|2785.21|2785.21|2782.73|2782.73|0
1630916100000|2021-09-06 08:15:00|2785.17|2785.17|2779.48|2779.48|2785.93|2785.93|2779.32|2779.32|0
1630916400000|2021-09-06 08:20:00|2779.42|2779.42|2778.5|2778.5|2779.6|2779.6|2778.09|2778.09|0
1630916700000|2021-09-06 08:25:00|2778.38|2778.38|2777.2|2777.2|2778.38|2778.38|2775.88|2775.88|0
1630917000000|2021-09-06 08:30:00|2777.32|2777.32|2779.78|2779.78|2780.02|2780.02|2777.32|2777.32|0
1630917300000|2021-09-06 08:35:00|2780.11|2780.11|2780.26|2780.26|2780.88|2780.88|2779.23|2779.23|0
1630917600000|2021-09-06 08:40:00|2780.28|2780.28|2780.46|2780.46|2780.99|2780.99|2779.71|2779.71|0
1630917900000|2021-09-06 08:45:00|2780.5|2780.5|2779.47|2779.47|2780.64|2780.64|2778.45|2778.45|0
1630918200000|2021-09-06 08:50:00|2779.21|2779.21|2776.42|2776.42|2779.22|2779.22|2775.71|2775.71|0
1630918500000|2021-09-06 08:55:00|2776.51|2776.51|2778.85|2778.85|2779.26|2779.26|2776.51|2776.51|0
1630918800000|2021-09-06 09:00:00|2779.02|2779.02|2781.68|2781.68|2782.05|2782.05|2778.96|2778.96|0
1630919100000|2021-09-06 09:05:00|2782.01|2782.01|2782.83|2782.83|2782.83|2782.83|2780.18|2780.18|0
1630919400000|2021-09-06 09:10:00|2782.67|2782.67|2786.35|2786.35|2786.45|2786.45|2782.67|2782.67|0
1630919700000|2021-09-06 09:15:00|2786.44|2786.44|2788.23|2788.23|2788.74|2788.74|2786.4|2786.4|0
1630920000000|2021-09-06 09:20:00|2788.73|2788.73|2790.21|2790.21|2790.81|2790.81|2788.04|2788.04|0
1630920300000|2021-09-06 09:25:00|2790.04|2790.04|2789.52|2789.52|2790.04|2790.04|2788.99|2788.99|0
1630920600000|2021-09-06 09:30:00|2789.68|2789.68|2787.77|2787.77|2790.69|2790.69|2787.77|2787.77|0
1630920900000|2021-09-06 09:35:00|2787.93|2787.93|2787.59|2787.59|2788.1|2788.1|2787.34|2787.34|0
1630921200000|2021-09-06 09:40:00|2787.58|2787.58|2788.55|2788.55|2788.59|2788.59|2786.38|2786.38|0
1630921500000|2021-09-06 09:45:00|2788.72|2788.72|2788.91|2788.91|2789.24|2789.24|2787.88|2787.88|0
1630921800000|2021-09-06 09:50:00|2788.8|2788.8|2788.62|2788.62|2789.03|2789.03|2788.3|2788.3|0
1630922100000|2021-09-06 09:55:00|2788.56|2788.56|2785.93|2785.93|2788.56|2788.56|2785.93|2785.93|0
1630922400000|2021-09-06 10:00:00|2786.42|2786.42|2789.21|2789.21|2789.79|2789.79|2786.42|2786.42|0
1630922700000|2021-09-06 10:05:00|2788.71|2788.71|2788.88|2788.88|2789.48|2789.48|2788.69|2788.69|0
1630923000000|2021-09-06 10:10:00|2788.92|2788.92|2789.59|2789.59|2789.81|2789.81|2788.92|2788.92|0
1630923300000|2021-09-06 10:15:00|2789.75|2789.75|2792.3|2792.3|2792.52|2792.52|2789.75|2789.75|0
1630923600000|2021-09-06 10:20:00|2792.31|2792.31|2791.9|2791.9|2793.49|2793.49|2791.9|2791.9|0
1630923900000|2021-09-06 10:25:00|2791.79|2791.79|2791.2|2791.2|2791.91|2791.91|2790.6|2790.6|0
1630924200000|2021-09-06 10:30:00|2791.66|2791.66|2791.31|2791.31|2791.83|2791.83|2789.96|2789.96|0
1630924500000|2021-09-06 10:35:00|2791.36|2791.36|2793.66|2793.66|2793.77|2793.77|2791.36|2791.36|0
1630924800000|2021-09-06 10:40:00|2793.71|2793.71|2791.69|2791.69|2794.4|2794.4|2791.59|2791.59|0
1630925100000|2021-09-06 10:45:00|2791.74|2791.74|2791.11|2791.11|2791.74|2791.74|2790.37|2790.37|0
1630925400000|2021-09-06 10:50:00|2791.15|2791.15|2790.84|2790.84|2791.6|2791.6|2790.78|2790.78|0
1630925700000|2021-09-06 10:55:00|2790.9|2790.9|2788.77|2788.77|2790.93|2790.93|2788.77|2788.77|0
1630926000000|2021-09-06 11:00:00|2788.65|2788.65|2788.98|2788.98|2789.04|2789.04|2788.17|2788.17|0
1630926300000|2021-09-06 11:05:00|2789.1|2789.1|2787.34|2787.34|2789.77|2789.77|2787.34|2787.34|0
1630926600000|2021-09-06 11:10:00|2787.32|2787.32|2786.01|2786.01|2787.32|2787.32|2785.92|2785.92|0
1630926900000|2021-09-06 11:15:00|2786.05|2786.05|2785.67|2785.67|2786.51|2786.51|2785.51|2785.51|0
1630927200000|2021-09-06 11:20:00|2785.75|2785.75|2785.35|2785.35|2785.92|2785.92|2784.7|2784.7|0
1630927500000|2021-09-06 11:25:00|2785.41|2785.41|2786.96|2786.96|2786.96|2786.96|2785.41|2785.41|0
1630927800000|2021-09-06 11:30:00|2786.99|2786.99|2788.01|2788.01|2788.16|2788.16|2786.99|2786.99|0
1630928100000|2021-09-06 11:35:00|2788.18|2788.18|2787.33|2787.33|2788.18|2788.18|2787.16|2787.16|0
1630928400000|2021-09-06 11:40:00|2787.31|2787.31|2786.86|2786.86|2787.66|2787.66|2786.63|2786.63|0
1630928700000|2021-09-06 11:45:00|2787.36|2787.36|2785.79|2785.79|2787.5|2787.5|2785.45|2785.45|0
1630929000000|2021-09-06 11:50:00|2785.84|2785.84|2786.41|2786.41|2786.74|2786.74|2785.76|2785.76|0
1630929300000|2021-09-06 11:55:00|2786.45|2786.45|2786.37|2786.37|2786.45|2786.45|2785.98|2785.98|0
1630929600000|2021-09-06 12:00:00|2786.26|2786.26|2788.11|2788.11|2788.11|2788.11|2785.92|2785.92|0
1630929900000|2021-09-06 12:05:00|2788.05|2788.05|2787.34|2787.34|2788.15|2788.15|2787.02|2787.02|0
1630930200000|2021-09-06 12:10:00|2787.51|2787.51|2789.6|2789.6|2790.12|2790.12|2787.51|2787.51|0
1630930500000|2021-09-06 12:15:00|2789.44|2789.44|2790.23|2790.23|2790.45|2790.45|2788.87|2788.87|0
1630930800000|2021-09-06 12:20:00|2790.39|2790.39|2789.89|2789.89|2791.39|2791.39|2789.19|2789.19|0
1630931100000|2021-09-06 12:25:00|2790.02|2790.02|2789.13|2789.13|2790.85|2790.85|2788.91|2788.91|0
1630931400000|2021-09-06 12:30:00|2789.47|2789.47|2790.2|2790.2|2790.2|2790.2|2789.18|2789.18|0
1630931700000|2021-09-06 12:35:00|2790.08|2790.08|2790.4|2790.4|2790.44|2790.44|2789.03|2789.03|0
1630932000000|2021-09-06 12:40:00|2790.23|2790.23|2787.81|2787.81|2790.23|2790.23|2787.46|2787.46|0
1630932300000|2021-09-06 12:45:00|2787.98|2787.98|2787.54|2787.54|2788.84|2788.84|2787.54|2787.54|0
1630932600000|2021-09-06 12:50:00|2787.57|2787.57|2791.52|2791.52|2791.52|2791.52|2787.54|2787.54|0
1630932900000|2021-09-06 12:55:00|2791.41|2791.41|2787.43|2787.43|2791.45|2791.45|2787.28|2787.28|0
1630933200000|2021-09-06 13:00:00|2787.41|2787.41|2788.52|2788.52|2789.11|2789.11|2787.41|2787.41|0
1630933500000|2021-09-06 13:05:00|2788.41|2788.41|2787.76|2787.76|2789.21|2789.21|2787.31|2787.31|0
1630933800000|2021-09-06 13:10:00|2787.8|2787.8|2786.21|2786.21|2788.14|2788.14|2786.15|2786.15|0
1630934100000|2021-09-06 13:15:00|2786.15|2786.15|2786.84|2786.84|2787.2|2787.2|2785.99|2785.99|0
1630934400000|2021-09-06 13:20:00|2786.73|2786.73|2788.34|2788.34|2788.34|2788.34|2786.32|2786.32|0
1630934700000|2021-09-06 13:25:00|2788.38|2788.38|2788.04|2788.04|2788.84|2788.84|2787.62|2787.62|0
1630935000000|2021-09-06 13:30:00|2788.1|2788.1|2789.03|2789.03|2790.09|2790.09|2787.6|2787.6|0
1630935300000|2021-09-06 13:35:00|2789.2|2789.2|2788.75|2788.75|2790.1|2790.1|2788.75|2788.75|0
1630935600000|2021-09-06 13:40:00|2788.78|2788.78|2787.87|2787.87|2790.82|2790.82|2787.19|2787.19|0
1630935900000|2021-09-06 13:45:00|2787.89|2787.89|2788.42|2788.42|2789.08|2789.08|2787.82|2787.82|0
1630936200000|2021-09-06 13:50:00|2788.44|2788.44|2789.48|2789.48|2789.48|2789.48|2788.03|2788.03|0
1630936500000|2021-09-06 13:55:00|2790.02|2790.02|2790.23|2790.23|2791.72|2791.72|2789.81|2789.81|0
1630936800000|2021-09-06 14:00:00|2790.38|2790.38|2791.35|2791.35|2791.9|2791.9|2789.62|2789.62|0
1630937100000|2021-09-06 14:05:00|2791.18|2791.18|2791.83|2791.83|2792.9|2792.9|2791.16|2791.16|0
1630937400000|2021-09-06 14:10:00|2791.78|2791.78|2792.03|2792.03|2792.17|2792.17|2791.34|2791.34|0
1630937700000|2021-09-06 14:15:00|2792.04|2792.04|2790.84|2790.84|2792.15|2792.15|2790.16|2790.16|0
1630938000000|2021-09-06 14:20:00|2790.51|2790.51|2791.63|2791.63|2792.64|2792.64|2790.4|2790.4|0
1630938300000|2021-09-06 14:25:00|2791.68|2791.68|2792.21|2792.21|2793.92|2793.92|2791.57|2791.57|0
1630938600000|2021-09-06 14:30:00|2792.3|2792.3|2791.01|2791.01|2792.52|2792.52|2790.68|2790.68|0
1630938900000|2021-09-06 14:35:00|2790.96|2790.96|2790.37|2790.37|2790.96|2790.96|2789.83|2789.83|0
1630939200000|2021-09-06 14:40:00|2790.7|2790.7|2789.81|2789.81|2790.75|2790.75|2789.81|2789.81|0
1630939500000|2021-09-06 14:45:00|2789.97|2789.97|2787.83|2787.83|2790.19|2790.19|2787.46|2787.46|0
1630939800000|2021-09-06 14:50:00|2787.67|2787.67|2787.13|2787.13|2787.96|2787.96|2786.84|2786.84|0
1630940100000|2021-09-06 14:55:00|2786.91|2786.91|2786.63|2786.63|2787.26|2787.26|2786.27|2786.27|0
1630940400000|2021-09-06 15:00:00|2786.68|2786.68|2787.4|2787.4|2787.54|2787.54|2785.87|2785.87|0
1630940700000|2021-09-06 15:05:00|2787.24|2787.24|2785.88|2785.88|2788.15|2788.15|2785.43|2785.43|0
1630941000000|2021-09-06 15:10:00|2785.71|2785.71|2786.05|2786.05|2786.38|2786.38|2785.51|2785.51|0
1630941300000|2021-09-06 15:15:00|2786.1|2786.1|2788.14|2788.14|2788.2|2788.2|2785.83|2785.83|0
1630941600000|2021-09-06 15:20:00|2788.13|2788.13|2788.49|2788.49|2789.07|2789.07|2788.13|2788.13|0
1630941900000|2021-09-06 15:25:00|2788.55|2788.55|2787.47|2787.47|2788.55|2788.55|2786.56|2786.56|0
1630998900000|2021-09-07 07:15:00|2767.34|2767.34|2767|2767|2768.1|2768.1|2765.42|2765.42|0
1630999200000|2021-09-07 07:20:00|2766.6|2766.6|2769.21|2769.21|2769.57|2769.57|2765.97|2765.97|0
1630999500000|2021-09-07 07:25:00|2769.55|2769.55|2772.44|2772.44|2772.8|2772.8|2769.53|2769.53|0
1630999800000|2021-09-07 07:30:00|2772.49|2772.49|2775.45|2775.45|2775.77|2775.77|2772.35|2772.35|0
1631000100000|2021-09-07 07:35:00|2775.78|2775.78|2774.13|2774.13|2776.15|2776.15|2773.6|2773.6|0
1631000400000|2021-09-07 07:40:00|2774.47|2774.47|2772.65|2772.65|2775.32|2775.32|2772.57|2772.57|0
1631000700000|2021-09-07 07:45:00|2773.05|2773.05|2773.15|2773.15|2773.24|2773.24|2769.56|2769.56|0
1631001000000|2021-09-07 07:50:00|2773.04|2773.04|2771.45|2771.45|2773.73|2773.73|2770.91|2770.91|0
1631001300000|2021-09-07 07:55:00|2771.39|2771.39|2772.76|2772.76|2774.56|2774.56|2770.11|2770.11|0
1631001600000|2021-09-07 08:00:00|2772.53|2772.53|2772.69|2772.69|2772.7|2772.7|2771.51|2771.51|0
1631001900000|2021-09-07 08:05:00|2772.49|2772.49|2769.5|2769.5|2772.87|2772.87|2766.44|2766.44|0
1631002200000|2021-09-07 08:10:00|2769.34|2769.34|2774.58|2774.58|2775.08|2775.08|2768.61|2768.61|0
1631002500000|2021-09-07 08:15:00|2774.57|2774.57|2774.55|2774.55|2775.18|2775.18|2773.7|2773.7|0
1631002800000|2021-09-07 08:20:00|2774.66|2774.66|2772.83|2772.83|2774.66|2774.66|2771.65|2771.65|0
1631003100000|2021-09-07 08:25:00|2772.72|2772.72|2774.58|2774.58|2774.69|2774.69|2772.39|2772.39|0
1631003400000|2021-09-07 08:30:00|2774.54|2774.54|2772.22|2772.22|2774.64|2774.64|2772.22|2772.22|0
1631003700000|2021-09-07 08:35:00|2772.39|2772.39|2771.82|2771.82|2772.97|2772.97|2771.32|2771.32|0
1631004000000|2021-09-07 08:40:00|2771.99|2771.99|2772.24|2772.24|2772.41|2772.41|2771.59|2771.59|0
1631004300000|2021-09-07 08:45:00|2772.07|2772.07|2773.24|2773.24|2773.24|2773.24|2771.29|2771.29|0
1631004600000|2021-09-07 08:50:00|2773.08|2773.08|2768.21|2768.21|2773.25|2773.25|2767.82|2767.82|0
1631004900000|2021-09-07 08:55:00|2768.27|2768.27|2773.34|2773.34|2773.78|2773.78|2768.27|2768.27|0
1631005200000|2021-09-07 09:00:00|2773.18|2773.18|2774.22|2774.22|2774.22|2774.22|2771.31|2771.31|0
1631005500000|2021-09-07 09:05:00|2774.58|2774.58|2772.1|2772.1|2775.26|2775.26|2771.07|2771.07|0
1631005800000|2021-09-07 09:10:00|2772.15|2772.15|2770.25|2770.25|2772.15|2772.15|2769.26|2769.26|0
1631006100000|2021-09-07 09:15:00|2770.13|2770.13|2770.92|2770.92|2771.57|2771.57|2769.72|2769.72|0
1631006400000|2021-09-07 09:20:00|2770.98|2770.98|2769.49|2769.49|2772.61|2772.61|2769.49|2769.49|0
1631006700000|2021-09-07 09:25:00|2769.32|2769.32|2772.21|2772.21|2772.27|2772.27|2769.32|2769.32|0
1631007000000|2021-09-07 09:30:00|2772.2|2772.2|2769.45|2769.45|2772.33|2772.33|2769.4|2769.4|0
1631007300000|2021-09-07 09:35:00|2769.53|2769.53|2771.21|2771.21|2771.21|2771.21|2769.48|2769.48|0
1631007600000|2021-09-07 09:40:00|2771.32|2771.32|2770.89|2770.89|2772.28|2772.28|2770.03|2770.03|0
1631007900000|2021-09-07 09:45:00|2771.06|2771.06|2767.83|2767.83|2771.14|2771.14|2767.83|2767.83|0
1631008200000|2021-09-07 09:50:00|2767.66|2767.66|2769.58|2769.58|2770.02|2770.02|2767.62|2767.62|0
1631008500000|2021-09-07 09:55:00|2769.42|2769.42|2768.05|2768.05|2770.15|2770.15|2767.86|2767.86|0
1631008800000|2021-09-07 10:00:00|2768.14|2768.14|2768.57|2768.57|2769.13|2769.13|2765.52|2765.52|0
1631009100000|2021-09-07 10:05:00|2768.52|2768.52|2769.89|2769.89|2771.61|2771.61|2768.52|2768.52|0
1631009400000|2021-09-07 10:10:00|2769.72|2769.72|2769.53|2769.53|2770.25|2770.25|2768.63|2768.63|0
1631009700000|2021-09-07 10:15:00|2769.49|2769.49|2770.24|2770.24|2770.24|2770.24|2767.75|2767.75|0
1631010000000|2021-09-07 10:20:00|2770.4|2770.4|2770.99|2770.99|2772.16|2772.16|2770.01|2770.01|0
1631010300000|2021-09-07 10:25:00|2771.15|2771.15|2769.04|2769.04|2772.47|2772.47|2768.15|2768.15|0
1631010600000|2021-09-07 10:30:00|2768.43|2768.43|2768.65|2768.65|2770.88|2770.88|2768.26|2768.26|0
1631010900000|2021-09-07 10:35:00|2768.87|2768.87|2770.49|2770.49|2770.49|2770.49|2765.9|2765.9|0
1631011200000|2021-09-07 10:40:00|2770.51|2770.51|2769.78|2769.78|2770.93|2770.93|2769.24|2769.24|0
1631011500000|2021-09-07 10:45:00|2769.61|2769.61|2769.21|2769.21|2770.2|2770.2|2769.16|2769.16|0
1631011800000|2021-09-07 10:50:00|2769.32|2769.32|2768.23|2768.23|2769.32|2769.32|2767.35|2767.35|0
1631012100000|2021-09-07 10:55:00|2768.34|2768.34|2768.77|2768.77|2769.25|2769.25|2768.16|2768.16|0
1631012400000|2021-09-07 11:00:00|2769.08|2769.08|2768.89|2768.89|2769.17|2769.17|2768.37|2768.37|0
1631012700000|2021-09-07 11:05:00|2768.85|2768.85|2768.69|2768.69|2769.64|2769.64|2768.14|2768.14|0
1631013000000|2021-09-07 11:10:00|2768.65|2768.65|2768.73|2768.73|2768.83|2768.83|2768.07|2768.07|0
1631013300000|2021-09-07 11:15:00|2768.71|2768.71|2769.29|2769.29|2769.61|2769.61|2768.35|2768.35|0
1631013600000|2021-09-07 11:20:00|2769.34|2769.34|2769.93|2769.93|2771.56|2771.56|2769.34|2769.34|0
1631013900000|2021-09-07 11:25:00|2769.76|2769.76|2769.66|2769.66|2770.6|2770.6|2769.57|2769.57|0
1631014200000|2021-09-07 11:30:00|2769.62|2769.62|2768.11|2768.11|2769.62|2769.62|2767.01|2767.01|0
1631014500000|2021-09-07 11:35:00|2767.95|2767.95|2766.56|2766.56|2768.3|2768.3|2766.56|2766.56|0
1631014800000|2021-09-07 11:40:00|2766.57|2766.57|2768.58|2768.58|2768.63|2768.63|2765.82|2765.82|0
1631015100000|2021-09-07 11:45:00|2768.52|2768.52|2768.27|2768.27|2769.85|2769.85|2768.27|2768.27|0
1631015400000|2021-09-07 11:50:00|2768.11|2768.11|2767.83|2767.83|2768.62|2768.62|2766.72|2766.72|0
1631015700000|2021-09-07 11:55:00|2767.94|2767.94|2767.84|2767.84|2768.1|2768.1|2767.35|2767.35|0
1631016000000|2021-09-07 12:00:00|2767.67|2767.67|2765.55|2765.55|2767.99|2767.99|2765.39|2765.39|0
1631016300000|2021-09-07 12:05:00|2765.61|2765.61|2763.94|2763.94|2766.06|2766.06|2763.53|2763.53|0
1631016600000|2021-09-07 12:10:00|2764.06|2764.06|2763.97|2763.97|2764.97|2764.97|2763.8|2763.8|0
1631016900000|2021-09-07 12:15:00|2763.74|2763.74|2764.37|2764.37|2764.37|2764.37|2762.4|2762.4|0
1631017200000|2021-09-07 12:20:00|2764.67|2764.67|2764.88|2764.88|2765|2765|2763.45|2763.45|0
1631017500000|2021-09-07 12:25:00|2765.05|2765.05|2767.59|2767.59|2767.62|2767.62|2765.05|2765.05|0
1631017800000|2021-09-07 12:30:00|2767.48|2767.48|2766.58|2766.58|2767.89|2767.89|2766.58|2766.58|0
1631018100000|2021-09-07 12:35:00|2766.7|2766.7|2768.21|2768.21|2768.21|2768.21|2766.53|2766.53|0
1631018400000|2021-09-07 12:40:00|2768.15|2768.15|2766.36|2766.36|2768.17|2768.17|2766.21|2766.21|0
1631018700000|2021-09-07 12:45:00|2766.76|2766.76|2767.23|2767.23|2768.33|2768.33|2766.75|2766.75|0
1631019000000|2021-09-07 12:50:00|2766.84|2766.84|2764.26|2764.26|2766.84|2766.84|2763.41|2763.41|0
1631019300000|2021-09-07 12:55:00|2764.65|2764.65|2766.3|2766.3|2767.81|2767.81|2764.6|2764.6|0
1631019600000|2021-09-07 13:00:00|2766.28|2766.28|2763.8|2763.8|2766.28|2766.28|2763.6|2763.6|0
1631019900000|2021-09-07 13:05:00|2763.75|2763.75|2765.96|2765.96|2765.96|2765.96|2763.03|2763.03|0
1631020200000|2021-09-07 13:10:00|2766.04|2766.04|2764.5|2764.5|2766.04|2766.04|2763.89|2763.89|0
1631020500000|2021-09-07 13:15:00|2764.45|2764.45|2764.4|2764.4|2765.81|2765.81|2764.39|2764.39|0
1631020800000|2021-09-07 13:20:00|2764.51|2764.51|2762.26|2762.26|2764.51|2764.51|2762.26|2762.26|0
1631021100000|2021-09-07 13:25:00|2762.21|2762.21|2762.02|2762.02|2762.42|2762.42|2760.17|2760.17|0
1631021400000|2021-09-07 13:30:00|2762.08|2762.08|2763.57|2763.57|2767.54|2767.54|2760.6|2760.6|0
1631021700000|2021-09-07 13:35:00|2763.58|2763.58|2765.61|2765.61|2767.38|2767.38|2760.95|2760.95|0
1631022000000|2021-09-07 13:40:00|2765.03|2765.03|2768.31|2768.31|2768.31|2768.31|2763.33|2763.33|0
1631022300000|2021-09-07 13:45:00|2768.25|2768.25|2772.74|2772.74|2772.79|2772.79|2766.68|2766.68|0
1631022600000|2021-09-07 13:50:00|2772.69|2772.69|2774.6|2774.6|2777.25|2777.25|2771.12|2771.12|0
1631022900000|2021-09-07 13:55:00|2774.54|2774.54|2775.34|2775.34|2778.02|2778.02|2772.71|2772.71|0
1631023200000|2021-09-07 14:00:00|2775.01|2775.01|2777.33|2777.33|2777.39|2777.39|2773.35|2773.35|0
1631023500000|2021-09-07 14:05:00|2777.39|2777.39|2776.98|2776.98|2778.21|2778.21|2774.75|2774.75|0
1631023800000|2021-09-07 14:10:00|2776.7|2776.7|2776.74|2776.74|2778.75|2778.75|2774.91|2774.91|0
1631024100000|2021-09-07 14:15:00|2776.63|2776.63|2774.4|2774.4|2777.78|2777.78|2774.4|2774.4|0
1631024400000|2021-09-07 14:20:00|2774.49|2774.49|2769.27|2769.27|2775.72|2775.72|2768.99|2768.99|0
1631024700000|2021-09-07 14:25:00|2769.44|2769.44|2769.54|2769.54|2771.93|2771.93|2768.85|2768.85|0
1631025000000|2021-09-07 14:30:00|2769.6|2769.6|2764.65|2764.65|2769.6|2769.6|2764.59|2764.59|0
1631025300000|2021-09-07 14:35:00|2764.63|2764.63|2764.87|2764.87|2767.5|2767.5|2763.97|2763.97|0
1631025600000|2021-09-07 14:40:00|2765.1|2765.1|2762.77|2762.77|2765.1|2765.1|2762.14|2762.14|0
1631025900000|2021-09-07 14:45:00|2762.66|2762.66|2760.41|2760.41|2763.78|2763.78|2760.21|2760.21|0
1631026200000|2021-09-07 14:50:00|2760.39|2760.39|2761.06|2761.06|2762.44|2762.44|2759.88|2759.88|0
1631026500000|2021-09-07 14:55:00|2761|2761|2764.33|2764.33|2764.35|2764.35|2760.9|2760.9|0
1631026800000|2021-09-07 15:00:00|2764.17|2764.17|2762.56|2762.56|2764.25|2764.25|2762.11|2762.11|0
1631027100000|2021-09-07 15:05:00|2762.45|2762.45|2761.24|2761.24|2762.83|2762.83|2760.97|2760.97|0
1631027400000|2021-09-07 15:10:00|2761.35|2761.35|2760.7|2760.7|2761.92|2761.92|2759.97|2759.97|0
1631027700000|2021-09-07 15:15:00|2760.54|2760.54|2761.32|2761.32|2761.7|2761.7|2759.78|2759.78|0
1631028000000|2021-09-07 15:20:00|2761.37|2761.37|2760.86|2760.86|2761.37|2761.37|2759.9|2759.9|0
1631028300000|2021-09-07 15:25:00|2760.9|2760.9|2762.51|2762.51|2762.87|2762.87|2760.9|2760.9|0
1631085300000|2021-09-08 07:15:00|2727.05|2727.05|2729.98|2729.98|2731.73|2731.73|2725.19|2725.19|0
1631085600000|2021-09-08 07:20:00|2729.87|2729.87|2729.38|2729.38|2729.92|2729.92|2724.8|2724.8|0
1631085900000|2021-09-08 07:25:00|2729.33|2729.33|2731.41|2731.41|2732.07|2732.07|2726.25|2726.25|0
1631086200000|2021-09-08 07:30:00|2731.33|2731.33|2729.99|2729.99|2731.8|2731.8|2728.91|2728.91|0
1631086500000|2021-09-08 07:35:00|2730.05|2730.05|2731.88|2731.88|2732.24|2732.24|2726.65|2726.65|0
1631086800000|2021-09-08 07:40:00|2731.86|2731.86|2732.49|2732.49|2732.83|2732.83|2730.29|2730.29|0
1631087100000|2021-09-08 07:45:00|2732.38|2732.38|2725.29|2725.29|2732.38|2732.38|2723.23|2723.23|0
1631087400000|2021-09-08 07:50:00|2725.79|2725.79|2728.02|2728.02|2728.06|2728.06|2724.04|2724.04|0
1631087700000|2021-09-08 07:55:00|2728.41|2728.41|2728.08|2728.08|2729.63|2729.63|2726.77|2726.77|0
1631088000000|2021-09-08 08:00:00|2727.92|2727.92|2728.29|2728.29|2728.96|2728.96|2723.16|2723.16|0
1631088300000|2021-09-08 08:05:00|2728.46|2728.46|2722.67|2722.67|2728.46|2728.46|2720.65|2720.65|0
1631088600000|2021-09-08 08:10:00|2722.5|2722.5|2716.17|2716.17|2722.5|2722.5|2716.14|2716.14|0
1631088900000|2021-09-08 08:15:00|2716.13|2716.13|2714.2|2714.2|2717.24|2717.24|2714.16|2714.16|0
1631089200000|2021-09-08 08:20:00|2714.16|2714.16|2714.18|2714.18|2715.89|2715.89|2711.29|2711.29|0
1631089500000|2021-09-08 08:25:00|2714.1|2714.1|2714.95|2714.95|2717.73|2717.73|2712.03|2712.03|0
1631089800000|2021-09-08 08:30:00|2715|2715|2711.1|2711.1|2715|2715|2710.11|2710.11|0
1631090100000|2021-09-08 08:35:00|2710.7|2710.7|2717.05|2717.05|2717.39|2717.39|2709.32|2709.32|0
1631090400000|2021-09-08 08:40:00|2717.27|2717.27|2717.69|2717.69|2717.71|2717.71|2713.5|2713.5|0
1631090700000|2021-09-08 08:45:00|2717.86|2717.86|2714.19|2714.19|2718.16|2718.16|2714.19|2714.19|0
1631091000000|2021-09-08 08:50:00|2714.17|2714.17|2713.19|2713.19|2714.66|2714.66|2712|2712|0
1631091300000|2021-09-08 08:55:00|2713.24|2713.24|2714.08|2714.08|2715.32|2715.32|2713.19|2713.19|0
1631091600000|2021-09-08 09:00:00|2713.91|2713.91|2715.75|2715.75|2716.17|2716.17|2712.49|2712.49|0
1631091900000|2021-09-08 09:05:00|2715.92|2715.92|2719.67|2719.67|2720.4|2720.4|2715.35|2715.35|0
1631092200000|2021-09-08 09:10:00|2719.63|2719.63|2720.36|2720.36|2720.46|2720.46|2717.71|2717.71|0
1631092500000|2021-09-08 09:15:00|2720.38|2720.38|2715.88|2715.88|2720.42|2720.42|2715.8|2715.8|0
1631092800000|2021-09-08 09:20:00|2716.1|2716.1|2717.77|2717.77|2718.16|2718.16|2714.11|2714.11|0
1631093100000|2021-09-08 09:25:00|2717.82|2717.82|2721.25|2721.25|2721.64|2721.64|2717.82|2717.82|0
1631093400000|2021-09-08 09:30:00|2721.2|2721.2|2724.33|2724.33|2724.33|2724.33|2720.67|2720.67|0
1631093700000|2021-09-08 09:35:00|2724.37|2724.37|2725.64|2725.64|2728.04|2728.04|2723.95|2723.95|0
1631094000000|2021-09-08 09:40:00|2725.55|2725.55|2728.1|2728.1|2728.27|2728.27|2725.53|2725.53|0
1631094300000|2021-09-08 09:45:00|2728.21|2728.21|2727.79|2727.79|2729.19|2729.19|2726.28|2726.28|0
1631094600000|2021-09-08 09:50:00|2727.82|2727.82|2731.31|2731.31|2731.69|2731.69|2727.82|2727.82|0
1631094900000|2021-09-08 09:55:00|2731.33|2731.33|2733.08|2733.08|2735.4|2735.4|2731.33|2731.33|0
1631095200000|2021-09-08 10:00:00|2732.91|2732.91|2731.1|2731.1|2734.33|2734.33|2730.7|2730.7|0
1631095500000|2021-09-08 10:05:00|2731.26|2731.26|2733.48|2733.48|2734.01|2734.01|2731.26|2731.26|0
1631095800000|2021-09-08 10:10:00|2733.42|2733.42|2731.39|2731.39|2734.6|2734.6|2731.39|2731.39|0
1631096100000|2021-09-08 10:15:00|2730.91|2730.91|2731.96|2731.96|2733.03|2733.03|2730.51|2730.51|0
1631096400000|2021-09-08 10:20:00|2732.02|2732.02|2734.71|2734.71|2734.85|2734.85|2732.02|2732.02|0
1631096700000|2021-09-08 10:25:00|2735.21|2735.21|2737.11|2737.11|2737.26|2737.26|2734.15|2734.15|0
1631097000000|2021-09-08 10:30:00|2737.22|2737.22|2737.77|2737.77|2740.2|2740.2|2737.18|2737.18|0
1631097300000|2021-09-08 10:35:00|2738.61|2738.61|2740.32|2740.32|2741.57|2741.57|2738.55|2738.55|0
1631097600000|2021-09-08 10:40:00|2740.43|2740.43|2741.6|2741.6|2742.12|2742.12|2739.64|2739.64|0
1631097900000|2021-09-08 10:45:00|2741.63|2741.63|2741.6|2741.6|2742.72|2742.72|2741.55|2741.55|0
1631098200000|2021-09-08 10:50:00|2741.66|2741.66|2745|2745|2745.25|2745.25|2741.66|2741.66|0
1631098500000|2021-09-08 10:55:00|2745.18|2745.18|2743.02|2743.02|2745.32|2745.32|2742.47|2742.47|0
1631098800000|2021-09-08 11:00:00|2742.69|2742.69|2742.43|2742.43|2744.59|2744.59|2742.33|2742.33|0
1631099100000|2021-09-08 11:05:00|2742.26|2742.26|2743.38|2743.38|2743.46|2743.46|2741.81|2741.81|0
1631099400000|2021-09-08 11:10:00|2743.57|2743.57|2746.36|2746.36|2746.66|2746.66|2743.57|2743.57|0
1631099700000|2021-09-08 11:15:00|2746.52|2746.52|2744.89|2744.89|2747.58|2747.58|2744.77|2744.77|0
1631100000000|2021-09-08 11:20:00|2744.98|2744.98|2744.3|2744.3|2745.92|2745.92|2744.03|2744.03|0
1631100300000|2021-09-08 11:25:00|2744.24|2744.24|2743.29|2743.29|2744.65|2744.65|2742.73|2742.73|0
1631100600000|2021-09-08 11:30:00|2743.23|2743.23|2741.53|2741.53|2743.63|2743.63|2741.41|2741.41|0
1631100900000|2021-09-08 11:35:00|2741.58|2741.58|2741.79|2741.79|2742.36|2742.36|2741.2|2741.2|0
1631101200000|2021-09-08 11:40:00|2741.81|2741.81|2743.68|2743.68|2744.45|2744.45|2741.81|2741.81|0
1631101500000|2021-09-08 11:45:00|2743.7|2743.7|2743.76|2743.76|2744.76|2744.76|2743.4|2743.4|0
1631101800000|2021-09-08 11:50:00|2743.72|2743.72|2743.49|2743.49|2743.72|2743.72|2742.21|2742.21|0
1631102100000|2021-09-08 11:55:00|2743.4|2743.4|2741.42|2741.42|2744.26|2744.26|2741.34|2741.34|0
1631102400000|2021-09-08 12:00:00|2741.48|2741.48|2741.43|2741.43|2742.74|2742.74|2741.3|2741.3|0
1631102700000|2021-09-08 12:05:00|2741.35|2741.35|2735.46|2735.46|2743.45|2743.45|2735.46|2735.46|0
1631103000000|2021-09-08 12:10:00|2735.35|2735.35|2735.47|2735.47|2737.82|2737.82|2735.35|2735.35|0
1631103300000|2021-09-08 12:15:00|2735.41|2735.41|2730.63|2730.63|2735.41|2735.41|2730.12|2730.12|0
1631103600000|2021-09-08 12:20:00|2730.78|2730.78|2730.42|2730.42|2732.63|2732.63|2729.72|2729.72|0
1631103900000|2021-09-08 12:25:00|2730.38|2730.38|2731.89|2731.89|2732.12|2732.12|2729.9|2729.9|0
1631104200000|2021-09-08 12:30:00|2732.39|2732.39|2731.85|2731.85|2733.39|2733.39|2731|2731|0
1631104500000|2021-09-08 12:35:00|2731.63|2731.63|2733.47|2733.47|2734.14|2734.14|2730.5|2730.5|0
1631104800000|2021-09-08 12:40:00|2733.64|2733.64|2733.73|2733.73|2735.14|2735.14|2732.64|2732.64|0
1631105100000|2021-09-08 12:45:00|2734.06|2734.06|2736.41|2736.41|2736.75|2736.75|2733.73|2733.73|0
1631105400000|2021-09-08 12:50:00|2736.74|2736.74|2734.92|2734.92|2737.18|2737.18|2733.42|2733.42|0
1631105700000|2021-09-08 12:55:00|2735.26|2735.26|2737.83|2737.83|2738|2738|2735.26|2735.26|0
1631106000000|2021-09-08 13:00:00|2737.95|2737.95|2737.97|2737.97|2738.91|2738.91|2736.4|2736.4|0
1631106300000|2021-09-08 13:05:00|2737.72|2737.72|2735.61|2735.61|2737.72|2737.72|2734.36|2734.36|0
1631106600000|2021-09-08 13:10:00|2735.56|2735.56|2733.43|2733.43|2735.57|2735.57|2733.17|2733.17|0
1631106900000|2021-09-08 13:15:00|2733.49|2733.49|2733.3|2733.3|2733.58|2733.58|2731.67|2731.67|0
1631107200000|2021-09-08 13:20:00|2733.24|2733.24|2734.32|2734.32|2735.29|2735.29|2733.19|2733.19|0
1631107500000|2021-09-08 13:25:00|2734.15|2734.15|2735.06|2735.06|2735.44|2735.44|2733.74|2733.74|0
1631107800000|2021-09-08 13:30:00|2735.17|2735.17|2735.49|2735.49|2736.46|2736.46|2732.36|2732.36|0
1631108100000|2021-09-08 13:35:00|2735.48|2735.48|2739.58|2739.58|2739.81|2739.81|2735.48|2735.48|0
1631108400000|2021-09-08 13:40:00|2739.59|2739.59|2740.36|2740.36|2742.19|2742.19|2739.57|2739.57|0
1631108700000|2021-09-08 13:45:00|2740.41|2740.41|2742.25|2742.25|2744.9|2744.9|2740.41|2740.41|0
1631109000000|2021-09-08 13:50:00|2742.41|2742.41|2738.06|2738.06|2742.96|2742.96|2738|2738|0
1631109300000|2021-09-08 13:55:00|2738.39|2738.39|2736.56|2736.56|2740.02|2740.02|2736.56|2736.56|0
1631109600000|2021-09-08 14:00:00|2736.51|2736.51|2736.06|2736.06|2741.58|2741.58|2736.06|2736.06|0
1631109900000|2021-09-08 14:05:00|2736|2736|2736.68|2736.68|2736.79|2736.79|2732.74|2732.74|0
1631110200000|2021-09-08 14:10:00|2736.72|2736.72|2733.68|2733.68|2736.72|2736.72|2731.68|2731.68|0
1631110500000|2021-09-08 14:15:00|2733.63|2733.63|2735.31|2735.31|2735.31|2735.31|2730.85|2730.85|0
1631110800000|2021-09-08 14:20:00|2735.25|2735.25|2736.34|2736.34|2736.82|2736.82|2734.42|2734.42|0
1631111100000|2021-09-08 14:25:00|2736.28|2736.28|2733.55|2733.55|2736.28|2736.28|2733.38|2733.38|0
1631111400000|2021-09-08 14:30:00|2733.49|2733.49|2729.35|2729.35|2733.59|2733.59|2728.92|2728.92|0
1631111700000|2021-09-08 14:35:00|2729.26|2729.26|2727.09|2727.09|2729.52|2729.52|2724.73|2724.73|0
1631112000000|2021-09-08 14:40:00|2727.15|2727.15|2723.88|2723.88|2727.15|2727.15|2723.16|2723.16|0
1631112300000|2021-09-08 14:45:00|2723.72|2723.72|2729.47|2729.47|2729.47|2729.47|2722.42|2722.42|0
1631112600000|2021-09-08 14:50:00|2729.32|2729.32|2723.08|2723.08|2729.32|2729.32|2722.54|2722.54|0
1631112900000|2021-09-08 14:55:00|2722.75|2722.75|2723.46|2723.46|2725.91|2725.91|2720.55|2720.55|0
1631113200000|2021-09-08 15:00:00|2723.36|2723.36|2724.74|2724.74|2726.52|2726.52|2722.26|2722.26|0
1631113500000|2021-09-08 15:05:00|2724.58|2724.58|2722.63|2722.63|2725.95|2725.95|2722.63|2722.63|0
1631113800000|2021-09-08 15:10:00|2722.67|2722.67|2726.19|2726.19|2726.57|2726.57|2722.52|2722.52|0
1631114100000|2021-09-08 15:15:00|2725.86|2725.86|2729.97|2729.97|2730.21|2730.21|2725.44|2725.44|0
1631114400000|2021-09-08 15:20:00|2730.18|2730.18|2730.21|2730.21|2730.85|2730.85|2728.66|2728.66|0
1631114700000|2021-09-08 15:25:00|2730.05|2730.05|2728.65|2728.65|2731.13|2731.13|2727.87|2727.87|0
1631171700000|2021-09-09 07:15:00|2700.71|2700.71|2697.62|2697.62|2704.25|2704.25|2697.42|2697.42|0
1631172000000|2021-09-09 07:20:00|2697.39|2697.39|2703.26|2703.26|2703.96|2703.96|2696.21|2696.21|0
1631172300000|2021-09-09 07:25:00|2702.93|2702.93|2700.67|2700.67|2703.33|2703.33|2698.23|2698.23|0
1631172600000|2021-09-09 07:30:00|2700.76|2700.76|2698.87|2698.87|2702.1|2702.1|2698.25|2698.25|0
1631172900000|2021-09-09 07:35:00|2698.98|2698.98|2694.3|2694.3|2700.05|2700.05|2693.86|2693.86|0
1631173200000|2021-09-09 07:40:00|2694.12|2694.12|2690.94|2690.94|2694.58|2694.58|2689.78|2689.78|0
1631173500000|2021-09-09 07:45:00|2690.99|2690.99|2693.83|2693.83|2696.25|2696.25|2689.67|2689.67|0
1631173800000|2021-09-09 07:50:00|2694.17|2694.17|2703.04|2703.04|2703.04|2703.04|2692.33|2692.33|0
1631174100000|2021-09-09 07:55:00|2703.2|2703.2|2703.31|2703.31|2704.42|2704.42|2701.22|2701.22|0
1631174400000|2021-09-09 08:00:00|2703.37|2703.37|2703.06|2703.06|2705.81|2705.81|2702.4|2702.4|0
1631174700000|2021-09-09 08:05:00|2703.12|2703.12|2699.27|2699.27|2704.31|2704.31|2699.27|2699.27|0
1631175000000|2021-09-09 08:10:00|2699.11|2699.11|2698.79|2698.79|2699.93|2699.93|2696.57|2696.57|0
1631175300000|2021-09-09 08:15:00|2698.9|2698.9|2699.91|2699.91|2700.27|2700.27|2697.26|2697.26|0
1631175600000|2021-09-09 08:20:00|2700.07|2700.07|2697.23|2697.23|2700.99|2700.99|2695.72|2695.72|0
1631175900000|2021-09-09 08:25:00|2697.06|2697.06|2694.52|2694.52|2697.51|2697.51|2693.55|2693.55|0
1631176200000|2021-09-09 08:30:00|2694.85|2694.85|2692.91|2692.91|2694.85|2694.85|2691.25|2691.25|0
1631176500000|2021-09-09 08:35:00|2693.07|2693.07|2690.96|2690.96|2693.16|2693.16|2690.58|2690.58|0
1631176800000|2021-09-09 08:40:00|2690.61|2690.61|2687.79|2687.79|2691.93|2691.93|2687.79|2687.79|0
1631177100000|2021-09-09 08:45:00|2687.84|2687.84|2685.76|2685.76|2690.39|2690.39|2685.23|2685.23|0
1631177400000|2021-09-09 08:50:00|2685.75|2685.75|2686.32|2686.32|2687.55|2687.55|2685.25|2685.25|0
1631177700000|2021-09-09 08:55:00|2686.15|2686.15|2688.34|2688.34|2689.33|2689.33|2685.32|2685.32|0
1631178000000|2021-09-09 09:00:00|2688.23|2688.23|2687.76|2687.76|2688.91|2688.91|2686.75|2686.75|0
1631178300000|2021-09-09 09:05:00|2687.87|2687.87|2689.16|2689.16|2689.76|2689.76|2687.46|2687.46|0
1631178600000|2021-09-09 09:10:00|2689.05|2689.05|2688.61|2688.61|2690.31|2690.31|2688.05|2688.05|0
1631178900000|2021-09-09 09:15:00|2688.66|2688.66|2687.29|2687.29|2690.44|2690.44|2687.29|2687.29|0
1631179200000|2021-09-09 09:20:00|2687.12|2687.12|2688.32|2688.32|2688.45|2688.45|2685.59|2685.59|0
1631179500000|2021-09-09 09:25:00|2688.15|2688.15|2690.98|2690.98|2691.07|2691.07|2687.4|2687.4|0
1631179800000|2021-09-09 09:30:00|2691.09|2691.09|2688.95|2688.95|2691.61|2691.61|2688.49|2688.49|0
1631180100000|2021-09-09 09:35:00|2688.79|2688.79|2694.07|2694.07|2696.47|2696.47|2688.19|2688.19|0
1631180400000|2021-09-09 09:40:00|2694.24|2694.24|2694.93|2694.93|2696.39|2696.39|2693.43|2693.43|0
1631180700000|2021-09-09 09:45:00|2695.26|2695.26|2697.96|2697.96|2698.62|2698.62|2695.26|2695.26|0
1631181000000|2021-09-09 09:50:00|2698.35|2698.35|2699.21|2699.21|2700.36|2700.36|2698.12|2698.12|0
1631181300000|2021-09-09 09:55:00|2699.27|2699.27|2701.36|2701.36|2701.57|2701.57|2698.71|2698.71|0
1631181600000|2021-09-09 10:00:00|2701.25|2701.25|2701.78|2701.78|2701.89|2701.89|2698.43|2698.43|0
1631181900000|2021-09-09 10:05:00|2701.61|2701.61|2702.12|2702.12|2702.12|2702.12|2698.84|2698.84|0
1631182200000|2021-09-09 10:10:00|2702.53|2702.53|2702.36|2702.36|2703.01|2703.01|2701.55|2701.55|0
1631182500000|2021-09-09 10:15:00|2702.69|2702.69|2702.8|2702.8|2703.83|2703.83|2701.85|2701.85|0
1631182800000|2021-09-09 10:20:00|2702.69|2702.69|2699.85|2699.85|2702.99|2702.99|2698.76|2698.76|0
1631183100000|2021-09-09 10:25:00|2699.81|2699.81|2700.73|2700.73|2701.56|2701.56|2699.59|2699.59|0
1631183400000|2021-09-09 10:30:00|2700.62|2700.62|2700.18|2700.18|2701.56|2701.56|2699.62|2699.62|0
1631183700000|2021-09-09 10:35:00|2700.24|2700.24|2700.56|2700.56|2702.4|2702.4|2697.87|2697.87|0
1631184000000|2021-09-09 10:40:00|2700.58|2700.58|2698.53|2698.53|2701.43|2701.43|2698.53|2698.53|0
1631184300000|2021-09-09 10:45:00|2698.47|2698.47|2698.07|2698.07|2698.71|2698.71|2696.48|2696.48|0
1631184600000|2021-09-09 10:50:00|2698.02|2698.02|2696|2696|2698.24|2698.24|2695.83|2695.83|0
1631184900000|2021-09-09 10:55:00|2695.83|2695.83|2696.19|2696.19|2696.24|2696.24|2695.22|2695.22|0
1631185200000|2021-09-09 11:00:00|2696.35|2696.35|2697.97|2697.97|2698.19|2698.19|2696.35|2696.35|0
1631185500000|2021-09-09 11:05:00|2698.19|2698.19|2698.09|2698.09|2699.61|2699.61|2696.12|2696.12|0
1631185800000|2021-09-09 11:10:00|2698.32|2698.32|2696.53|2696.53|2698.49|2698.49|2696.53|2696.53|0
1631186100000|2021-09-09 11:15:00|2696.59|2696.59|2703.22|2703.22|2703.22|2703.22|2696.59|2696.59|0
1631186400000|2021-09-09 11:20:00|2703.43|2703.43|2701.83|2701.83|2704.09|2704.09|2701.01|2701.01|0
1631186700000|2021-09-09 11:25:00|2701.67|2701.67|2701.74|2701.74|2701.74|2701.74|2698.98|2698.98|0
1631187000000|2021-09-09 11:30:00|2701.68|2701.68|2698.16|2698.16|2701.68|2701.68|2698.16|2698.16|0
1631187300000|2021-09-09 11:35:00|2698.1|2698.1|2696.07|2696.07|2698.36|2698.36|2695.82|2695.82|0
1631187600000|2021-09-09 11:40:00|2695.91|2695.91|2693.99|2693.99|2697.48|2697.48|2693.79|2693.79|0
1631187900000|2021-09-09 11:45:00|2694.32|2694.32|2703|2703|2707.32|2707.32|2692.87|2692.87|0
1631188200000|2021-09-09 11:50:00|2702.95|2702.95|2707.68|2707.68|2707.91|2707.91|2702.89|2702.89|0
1631188500000|2021-09-09 11:55:00|2707.74|2707.74|2710.04|2710.04|2710.04|2710.04|2707.74|2707.74|0
1631188800000|2021-09-09 12:00:00|2710.37|2710.37|2712.2|2712.2|2713.33|2713.33|2710.37|2710.37|0
1631189100000|2021-09-09 12:05:00|2712.7|2712.7|2715.53|2715.53|2716.26|2716.26|2712.59|2712.59|0
1631189400000|2021-09-09 12:10:00|2715.62|2715.62|2715.68|2715.68|2717.86|2717.86|2715.42|2715.42|0
1631189700000|2021-09-09 12:15:00|2715.65|2715.65|2712.7|2712.7|2715.65|2715.65|2712.03|2712.03|0
1631190000000|2021-09-09 12:20:00|2712.59|2712.59|2707.72|2707.72|2713.65|2713.65|2707.72|2707.72|0
1631190300000|2021-09-09 12:25:00|2707.73|2707.73|2702.69|2702.69|2707.85|2707.85|2702.62|2702.62|0
1631190600000|2021-09-09 12:30:00|2702.65|2702.65|2704.37|2704.37|2705.35|2705.35|2702.65|2702.65|0
1631190900000|2021-09-09 12:35:00|2704.36|2704.36|2703.43|2703.43|2704.36|2704.36|2702.28|2702.28|0
1631191200000|2021-09-09 12:40:00|2703.6|2703.6|2701.32|2701.32|2704.5|2704.5|2701.32|2701.32|0
1631191500000|2021-09-09 12:45:00|2701.28|2701.28|2706.37|2706.37|2706.37|2706.37|2700.72|2700.72|0
1631191800000|2021-09-09 12:50:00|2706.26|2706.26|2705.34|2705.34|2707.56|2707.56|2704.82|2704.82|0
1631192100000|2021-09-09 12:55:00|2705.4|2705.4|2702.49|2702.49|2705.8|2705.8|2702.14|2702.14|0
1631192400000|2021-09-09 13:00:00|2702.38|2702.38|2699.27|2699.27|2702.5|2702.5|2698.26|2698.26|0
1631192700000|2021-09-09 13:05:00|2699.21|2699.21|2695.59|2695.59|2699.21|2699.21|2694.74|2694.74|0
1631193000000|2021-09-09 13:10:00|2695.53|2695.53|2694.67|2694.67|2695.53|2695.53|2692.36|2692.36|0
1631193300000|2021-09-09 13:15:00|2694.56|2694.56|2697.67|2697.67|2697.67|2697.67|2693.95|2693.95|0
1631193600000|2021-09-09 13:20:00|2697.17|2697.17|2694.46|2694.46|2697.58|2697.58|2693.06|2693.06|0
1631193900000|2021-09-09 13:25:00|2694.5|2694.5|2696.56|2696.56|2697.45|2697.45|2694.5|2694.5|0
1631194200000|2021-09-09 13:30:00|2696.51|2696.51|2699.66|2699.66|2700.34|2700.34|2690.4|2690.4|0
1631194500000|2021-09-09 13:35:00|2699.6|2699.6|2702.6|2702.6|2704.27|2704.27|2698.72|2698.72|0
1631194800000|2021-09-09 13:40:00|2702.77|2702.77|2703.53|2703.53|2706.06|2706.06|2701.67|2701.67|0
1631195100000|2021-09-09 13:45:00|2703.87|2703.87|2701.84|2701.84|2703.87|2703.87|2699.31|2699.31|0
1631195400000|2021-09-09 13:50:00|2702|2702|2706.05|2706.05|2707.5|2707.5|2701.8|2701.8|0
1631195700000|2021-09-09 13:55:00|2706.01|2706.01|2709.1|2709.1|2709.1|2709.1|2705.96|2705.96|0
1631196000000|2021-09-09 14:00:00|2709.16|2709.16|2710.42|2710.42|2711.21|2711.21|2709.12|2709.12|0
1631196300000|2021-09-09 14:05:00|2710.48|2710.48|2710.72|2710.72|2712.63|2712.63|2708.75|2708.75|0
1631196600000|2021-09-09 14:10:00|2710.67|2710.67|2715.38|2715.38|2715.58|2715.58|2709.59|2709.59|0
1631196900000|2021-09-09 14:15:00|2715.22|2715.22|2716.12|2716.12|2717.73|2717.73|2715.1|2715.1|0
1631197200000|2021-09-09 14:20:00|2716.18|2716.18|2715.56|2715.56|2718.19|2718.19|2714.32|2714.32|0
1631197500000|2021-09-09 14:25:00|2715.51|2715.51|2714.62|2714.62|2717.73|2717.73|2714.44|2714.44|0
1631197800000|2021-09-09 14:30:00|2714.68|2714.68|2716.6|2716.6|2717|2717|2713.75|2713.75|0
1631198100000|2021-09-09 14:35:00|2716.77|2716.77|2721.53|2721.53|2722.46|2722.46|2716.07|2716.07|0
1631198400000|2021-09-09 14:40:00|2721.48|2721.48|2718.01|2718.01|2721.53|2721.53|2717.44|2717.44|0
1631198700000|2021-09-09 14:45:00|2718.35|2718.35|2716.8|2716.8|2720.25|2720.25|2716.48|2716.48|0
1631199000000|2021-09-09 14:50:00|2716.92|2716.92|2719.32|2719.32|2719.32|2719.32|2716.86|2716.86|0
1631199300000|2021-09-09 14:55:00|2719.61|2719.61|2720.4|2720.4|2722.25|2722.25|2719.28|2719.28|0
1631199600000|2021-09-09 15:00:00|2720.44|2720.44|2719.84|2719.84|2720.93|2720.93|2718.9|2718.9|0
1631199900000|2021-09-09 15:05:00|2719.9|2719.9|2719.07|2719.07|2720.39|2720.39|2718.99|2718.99|0
1631200200000|2021-09-09 15:10:00|2719.01|2719.01|2716.82|2716.82|2719.01|2719.01|2716.79|2716.79|0
1631200500000|2021-09-09 15:15:00|2716.93|2716.93|2711.29|2711.29|2717.35|2717.35|2711.29|2711.29|0
1631200800000|2021-09-09 15:20:00|2711.41|2711.41|2707.71|2707.71|2711.41|2711.41|2707.7|2707.7|0
1631201100000|2021-09-09 15:25:00|2707.76|2707.76|2706.79|2706.79|2708.9|2708.9|2706.38|2706.38|0
1631258100000|2021-09-10 07:15:00|2720.84|2720.84|2725.06|2725.06|2727.44|2727.44|2718.75|2718.75|0
1631258400000|2021-09-10 07:20:00|2725.24|2725.24|2728.45|2728.45|2728.54|2728.54|2724.78|2724.78|0
1631258700000|2021-09-10 07:25:00|2728.29|2728.29|2726.11|2726.11|2730.11|2730.11|2725.89|2725.89|0
1631259000000|2021-09-10 07:30:00|2725.87|2725.87|2724.99|2724.99|2726.04|2726.04|2722.73|2722.73|0
1631259300000|2021-09-10 07:35:00|2724.94|2724.94|2725.58|2725.58|2727.56|2727.56|2724.87|2724.87|0
1631259600000|2021-09-10 07:40:00|2725.42|2725.42|2728.14|2728.14|2729.03|2729.03|2725.42|2725.42|0
1631259900000|2021-09-10 07:45:00|2727.97|2727.97|2726.63|2726.63|2728.78|2728.78|2726.41|2726.41|0
1631260200000|2021-09-10 07:50:00|2726.57|2726.57|2725.5|2725.5|2727.84|2727.84|2725.21|2725.21|0
1631260500000|2021-09-10 07:55:00|2725.55|2725.55|2727.39|2727.39|2728.15|2728.15|2725.55|2725.55|0
1631260800000|2021-09-10 08:00:00|2727.35|2727.35|2726.02|2726.02|2728.02|2728.02|2725.57|2725.57|0
1631261100000|2021-09-10 08:05:00|2726.19|2726.19|2727.37|2727.37|2728.95|2728.95|2725.37|2725.37|0
1631261400000|2021-09-10 08:10:00|2727.2|2727.2|2726.45|2726.45|2727.78|2727.78|2724.76|2724.76|0
1631261700000|2021-09-10 08:15:00|2726.53|2726.53|2732.04|2732.04|2732.04|2732.04|2726.53|2726.53|0
1631262000000|2021-09-10 08:20:00|2732.15|2732.15|2734.18|2734.18|2734.22|2734.22|2731.74|2731.74|0
1631262300000|2021-09-10 08:25:00|2734.24|2734.24|2732.28|2732.28|2734.46|2734.46|2731.54|2731.54|0
1631262600000|2021-09-10 08:30:00|2732.11|2732.11|2735.94|2735.94|2736|2736|2731.57|2731.57|0
1631262900000|2021-09-10 08:35:00|2735.88|2735.88|2737.13|2737.13|2737.2|2737.2|2735.75|2735.75|0
1631263200000|2021-09-10 08:40:00|2737.09|2737.09|2738.53|2738.53|2739.15|2739.15|2736.08|2736.08|0
1631263500000|2021-09-10 08:45:00|2738.65|2738.65|2738.99|2738.99|2740.33|2740.33|2738.1|2738.1|0
1631263800000|2021-09-10 08:50:00|2739.07|2739.07|2739.02|2739.02|2740.96|2740.96|2739.02|2739.02|0
1631264100000|2021-09-10 08:55:00|2739.19|2739.19|2738.08|2738.08|2740.04|2740.04|2737.51|2737.51|0
1631264400000|2021-09-10 09:00:00|2738.13|2738.13|2738.59|2738.59|2739.21|2739.21|2738.01|2738.01|0
1631264700000|2021-09-10 09:05:00|2738.86|2738.86|2739.16|2739.16|2739.4|2739.4|2737.51|2737.51|0
1631265000000|2021-09-10 09:10:00|2739.66|2739.66|2736.34|2736.34|2739.78|2739.78|2736.19|2736.19|0
1631265300000|2021-09-10 09:15:00|2736.45|2736.45|2735.37|2735.37|2737.29|2737.29|2734.6|2734.6|0
1631265600000|2021-09-10 09:20:00|2735.14|2735.14|2732.67|2732.67|2735.14|2735.14|2732.4|2732.4|0
1631265900000|2021-09-10 09:25:00|2732.68|2732.68|2731.82|2731.82|2734.35|2734.35|2731.82|2731.82|0
1631266200000|2021-09-10 09:30:00|2731.78|2731.78|2727.32|2727.32|2732.36|2732.36|2727.32|2727.32|0
1631266500000|2021-09-10 09:35:00|2727.09|2727.09|2727.93|2727.93|2727.93|2727.93|2726.18|2726.18|0
1631266800000|2021-09-10 09:40:00|2727.99|2727.99|2725.81|2725.81|2728.07|2728.07|2725.7|2725.7|0
1631267100000|2021-09-10 09:45:00|2725.86|2725.86|2724.91|2724.91|2726.76|2726.76|2724.38|2724.38|0
1631267400000|2021-09-10 09:50:00|2724.87|2724.87|2723.04|2723.04|2724.88|2724.88|2722.52|2722.52|0
1631267700000|2021-09-10 09:55:00|2722.95|2722.95|2721.73|2721.73|2723.92|2723.92|2721.34|2721.34|0
1631268000000|2021-09-10 10:00:00|2721.69|2721.69|2722|2722|2722.79|2722.79|2721.65|2721.65|0
1631268300000|2021-09-10 10:05:00|2721.74|2721.74|2723.34|2723.34|2723.35|2723.35|2719.54|2719.54|0
1631268600000|2021-09-10 10:10:00|2723.18|2723.18|2720.62|2720.62|2723.18|2723.18|2718.75|2718.75|0
1631268900000|2021-09-10 10:15:00|2720.95|2720.95|2724.95|2724.95|2725.23|2725.23|2720.66|2720.66|0
1631269200000|2021-09-10 10:20:00|2724.84|2724.84|2726.73|2726.73|2727.39|2727.39|2724.78|2724.78|0
1631269500000|2021-09-10 10:25:00|2726.84|2726.84|2727.91|2727.91|2728.13|2728.13|2726.03|2726.03|0
1631269800000|2021-09-10 10:30:00|2727.96|2727.96|2723.86|2723.86|2727.96|2727.96|2723.67|2723.67|0
1631270100000|2021-09-10 10:35:00|2723.98|2723.98|2724.55|2724.55|2724.78|2724.78|2723.43|2723.43|0
1631270400000|2021-09-10 10:40:00|2724.72|2724.72|2726.03|2726.03|2726.07|2726.07|2724.59|2724.59|0
1631270700000|2021-09-10 10:45:00|2726.09|2726.09|2727.71|2727.71|2727.9|2727.9|2725.62|2725.62|0
1631271000000|2021-09-10 10:50:00|2727.86|2727.86|2728.13|2728.13|2729.31|2729.31|2726.85|2726.85|0
1631271300000|2021-09-10 10:55:00|2728.19|2728.19|2727.48|2727.48|2728.67|2728.67|2725.89|2725.89|0
1631271600000|2021-09-10 11:00:00|2727.65|2727.65|2725.65|2725.65|2727.81|2727.81|2725.65|2725.65|0
1631271900000|2021-09-10 11:05:00|2725.63|2725.63|2726.25|2726.25|2726.87|2726.87|2725.32|2725.32|0
1631272200000|2021-09-10 11:10:00|2725.88|2725.88|2726.77|2726.77|2727.15|2727.15|2725.82|2725.82|0
1631272500000|2021-09-10 11:15:00|2726.83|2726.83|2725.02|2725.02|2727.38|2727.38|2725.02|2725.02|0
1631272800000|2021-09-10 11:20:00|2724.97|2724.97|2723.89|2723.89|2724.97|2724.97|2723.27|2723.27|0
1631273100000|2021-09-10 11:25:00|2724.1|2724.1|2722.98|2722.98|2724.15|2724.15|2722.78|2722.78|0
1631273400000|2021-09-10 11:30:00|2723.02|2723.02|2719.56|2719.56|2723.02|2723.02|2719.56|2719.56|0
1631273700000|2021-09-10 11:35:00|2719.34|2719.34|2718.12|2718.12|2720.33|2720.33|2716.86|2716.86|0
1631274000000|2021-09-10 11:40:00|2718.17|2718.17|2714.89|2714.89|2718.2|2718.2|2714.03|2714.03|0
1631274300000|2021-09-10 11:45:00|2714.95|2714.95|2712.9|2712.9|2715.23|2715.23|2712.62|2712.62|0
1631274600000|2021-09-10 11:50:00|2712.94|2712.94|2714.89|2714.89|2715.47|2715.47|2712.94|2712.94|0
1631274900000|2021-09-10 11:55:00|2714.72|2714.72|2714.33|2714.33|2716.67|2716.67|2714.33|2714.33|0
1631275200000|2021-09-10 12:00:00|2714.32|2714.32|2717.68|2717.68|2717.74|2717.74|2713.56|2713.56|0
1631275500000|2021-09-10 12:05:00|2717.79|2717.79|2718.54|2718.54|2720.3|2720.3|2717.79|2717.79|0
1631275800000|2021-09-10 12:10:00|2718.43|2718.43|2717.1|2717.1|2718.49|2718.49|2717.1|2717.1|0
1631276100000|2021-09-10 12:15:00|2717.01|2717.01|2716.58|2716.58|2717.16|2717.16|2715.35|2715.35|0
1631276400000|2021-09-10 12:20:00|2716.64|2716.64|2718.02|2718.02|2719.13|2719.13|2716.64|2716.64|0
1631276700000|2021-09-10 12:25:00|2717.85|2717.85|2714.57|2714.57|2717.85|2717.85|2714.57|2714.57|0
1631277000000|2021-09-10 12:30:00|2714.68|2714.68|2717.45|2717.45|2717.95|2717.95|2714.68|2714.68|0
1631277300000|2021-09-10 12:35:00|2717.28|2717.28|2717.12|2717.12|2718.15|2718.15|2716.87|2716.87|0
1631277600000|2021-09-10 12:40:00|2717.28|2717.28|2716.43|2716.43|2718.35|2718.35|2715.89|2715.89|0
1631277900000|2021-09-10 12:45:00|2716.39|2716.39|2714.27|2714.27|2716.52|2716.52|2713.26|2713.26|0
1631278200000|2021-09-10 12:50:00|2714.32|2714.32|2713.37|2713.37|2714.66|2714.66|2713.37|2713.37|0
1631278500000|2021-09-10 12:55:00|2713.48|2713.48|2711.06|2711.06|2713.76|2713.76|2710.51|2710.51|0
1631278800000|2021-09-10 13:00:00|2711.12|2711.12|2710.41|2710.41|2711.14|2711.14|2708.41|2708.41|0
1631279100000|2021-09-10 13:05:00|2710.58|2710.58|2709.34|2709.34|2710.75|2710.75|2708.82|2708.82|0
1631279400000|2021-09-10 13:10:00|2709.4|2709.4|2709.66|2709.66|2711.24|2711.24|2708.37|2708.37|0
1631279700000|2021-09-10 13:15:00|2709.72|2709.72|2708.45|2708.45|2709.89|2709.89|2707.64|2707.64|0
1631280000000|2021-09-10 13:20:00|2708.41|2708.41|2707.55|2707.55|2708.56|2708.56|2705.97|2705.97|0
1631280300000|2021-09-10 13:25:00|2707.6|2707.6|2709.64|2709.64|2710.31|2710.31|2706.2|2706.2|0
1631280600000|2021-09-10 13:30:00|2709.75|2709.75|2707.26|2707.26|2710.93|2710.93|2704.12|2704.12|0
1631280900000|2021-09-10 13:35:00|2707.32|2707.32|2705.22|2705.22|2710.71|2710.71|2703.96|2703.96|0
1631281200000|2021-09-10 13:40:00|2704.89|2704.89|2700.13|2700.13|2706.17|2706.17|2699.74|2699.74|0
1631281500000|2021-09-10 13:45:00|2700.07|2700.07|2698.95|2698.95|2701.95|2701.95|2698.95|2698.95|0
1631281800000|2021-09-10 13:50:00|2698.9|2698.9|2697.4|2697.4|2699.53|2699.53|2697.23|2697.23|0
1631282100000|2021-09-10 13:55:00|2697.35|2697.35|2696.75|2696.75|2699.27|2699.27|2695.98|2695.98|0
1631282400000|2021-09-10 14:00:00|2696.53|2696.53|2693.12|2693.12|2697.68|2697.68|2693.12|2693.12|0
1631282700000|2021-09-10 14:05:00|2693.35|2693.35|2695.04|2695.04|2696.57|2696.57|2693.21|2693.21|0
1631283000000|2021-09-10 14:10:00|2694.87|2694.87|2695.51|2695.51|2695.57|2695.57|2691.87|2691.87|0
1631283300000|2021-09-10 14:15:00|2695.18|2695.18|2697.84|2697.84|2699.16|2699.16|2694.83|2694.83|0
1631283600000|2021-09-10 14:20:00|2698.01|2698.01|2700.88|2700.88|2702.55|2702.55|2698.01|2698.01|0
1631283900000|2021-09-10 14:25:00|2701.04|2701.04|2701.35|2701.35|2703.49|2703.49|2700.09|2700.09|0
1631284200000|2021-09-10 14:30:00|2701.18|2701.18|2697.08|2697.08|2701.42|2701.42|2696.07|2696.07|0
1631284500000|2021-09-10 14:35:00|2696.92|2696.92|2696.54|2696.54|2698.92|2698.92|2695.4|2695.4|0
1631284800000|2021-09-10 14:40:00|2696.37|2696.37|2695.31|2695.31|2697.93|2697.93|2693.91|2693.91|0
1631285100000|2021-09-10 14:45:00|2695.25|2695.25|2693.8|2693.8|2695.86|2695.86|2692.5|2692.5|0
1631285400000|2021-09-10 14:50:00|2693.69|2693.69|2692.31|2692.31|2694.62|2694.62|2691.85|2691.85|0
1631285700000|2021-09-10 14:55:00|2692.09|2692.09|2693.34|2693.34|2694.09|2694.09|2688.97|2688.97|0
1631286000000|2021-09-10 15:00:00|2693.23|2693.23|2696.21|2696.21|2696.54|2696.54|2692.81|2692.81|0
1631286300000|2021-09-10 15:05:00|2696.05|2696.05|2695.08|2695.08|2696.44|2696.44|2693.49|2693.49|0
1631286600000|2021-09-10 15:10:00|2695.2|2695.2|2698.79|2698.79|2698.79|2698.79|2694.75|2694.75|0
1631286900000|2021-09-10 15:15:00|2698.36|2698.36|2698.32|2698.32|2699.87|2699.87|2697.89|2697.89|0
1631287200000|2021-09-10 15:20:00|2698.36|2698.36|2695.01|2695.01|2698.47|2698.47|2694.09|2694.09|0
1631287500000|2021-09-10 15:25:00|2694.68|2694.68|2698.34|2698.34|2698.67|2698.67|2694.62|2694.62|0
1631517300000|2021-09-13 07:15:00|2736.07|2736.07|2727.86|2727.86|2738.6|2738.6|2727.86|2727.86|0
1631517600000|2021-09-13 07:20:00|2727.7|2727.7|2725.13|2725.13|2730.69|2730.69|2725.13|2725.13|0
1631517900000|2021-09-13 07:25:00|2725.47|2725.47|2731.24|2731.24|2732.17|2732.17|2725.47|2725.47|0
1631518200000|2021-09-13 07:30:00|2731.26|2731.26|2729.5|2729.5|2731.26|2731.26|2727.98|2727.98|0
1631518500000|2021-09-13 07:35:00|2729.34|2729.34|2725.4|2725.4|2729.34|2729.34|2724.83|2724.83|0
1631518800000|2021-09-13 07:40:00|2725.17|2725.17|2728.27|2728.27|2729.02|2729.02|2725|2725|0
1631519100000|2021-09-13 07:45:00|2728.43|2728.43|2727.89|2727.89|2731.95|2731.95|2727.38|2727.38|0
1631519400000|2021-09-13 07:50:00|2727.97|2727.97|2732.95|2732.95|2734.61|2734.61|2727.97|2727.97|0
1631519700000|2021-09-13 07:55:00|2733.11|2733.11|2730.19|2730.19|2734.3|2734.3|2729.29|2729.29|0
1631520000000|2021-09-13 08:00:00|2730.07|2730.07|2732.13|2732.13|2736.63|2736.63|2730.07|2730.07|0
1631520300000|2021-09-13 08:05:00|2732.02|2732.02|2732.7|2732.7|2734.74|2734.74|2731.62|2731.62|0
1631520600000|2021-09-13 08:10:00|2732.64|2732.64|2732.07|2732.07|2735.06|2735.06|2731.96|2731.96|0
1631520900000|2021-09-13 08:15:00|2732.11|2732.11|2731.5|2731.5|2735.16|2735.16|2731.33|2731.33|0
1631521200000|2021-09-13 08:20:00|2731.28|2731.28|2727.77|2727.77|2731.33|2731.33|2727.74|2727.74|0
1631521500000|2021-09-13 08:25:00|2727.73|2727.73|2723.89|2723.89|2728.72|2728.72|2723.89|2723.89|0
1631521800000|2021-09-13 08:30:00|2724.22|2724.22|2725.06|2725.06|2726.85|2726.85|2724.1|2724.1|0
1631522100000|2021-09-13 08:35:00|2725.46|2725.46|2723.66|2723.66|2725.87|2725.87|2723.38|2723.38|0
1631522400000|2021-09-13 08:40:00|2723.79|2723.79|2721.15|2721.15|2724.18|2724.18|2721.12|2721.12|0
1631522700000|2021-09-13 08:45:00|2720.81|2720.81|2720.78|2720.78|2722.56|2722.56|2719.19|2719.19|0
1631523000000|2021-09-13 08:50:00|2720.56|2720.56|2721.53|2721.53|2722.78|2722.78|2719.89|2719.89|0
1631523300000|2021-09-13 08:55:00|2721.7|2721.7|2720.74|2720.74|2721.75|2721.75|2719.04|2719.04|0
1631523600000|2021-09-13 09:00:00|2720.76|2720.76|2720.82|2720.82|2720.96|2720.96|2718.46|2718.46|0
1631523900000|2021-09-13 09:05:00|2720.87|2720.87|2719.98|2719.98|2723.15|2723.15|2719.98|2719.98|0
1631524200000|2021-09-13 09:10:00|2720.02|2720.02|2720.41|2720.41|2721.06|2721.06|2718.66|2718.66|0
1631524500000|2021-09-13 09:15:00|2720.49|2720.49|2720.98|2720.98|2722.35|2722.35|2720.4|2720.4|0
1631524800000|2021-09-13 09:20:00|2721.09|2721.09|2723.18|2723.18|2724.42|2724.42|2721.09|2721.09|0
1631525100000|2021-09-13 09:25:00|2723.14|2723.14|2722.69|2722.69|2723.95|2723.95|2721.84|2721.84|0
1631525400000|2021-09-13 09:30:00|2722.9|2722.9|2724.17|2724.17|2724.17|2724.17|2721.5|2721.5|0
1631525700000|2021-09-13 09:35:00|2725.14|2725.14|2726.05|2726.05|2726.62|2726.62|2724.16|2724.16|0
1631526000000|2021-09-13 09:40:00|2726.03|2726.03|2724.24|2724.24|2726.03|2726.03|2724.13|2724.13|0
1631526300000|2021-09-13 09:45:00|2724.41|2724.41|2726.04|2726.04|2726.82|2726.82|2723.51|2723.51|0
1631526600000|2021-09-13 09:50:00|2726.15|2726.15|2726.82|2726.82|2727.96|2727.96|2726.1|2726.1|0
1631526900000|2021-09-13 09:55:00|2726.91|2726.91|2726.47|2726.47|2727.29|2727.29|2725.96|2725.96|0
1631527200000|2021-09-13 10:00:00|2726.53|2726.53|2729|2729|2729|2729|2726.22|2726.22|0
1631527500000|2021-09-13 10:05:00|2729.16|2729.16|2728.35|2728.35|2730.27|2730.27|2728.04|2728.04|0
1631527800000|2021-09-13 10:10:00|2727.85|2727.85|2728.22|2728.22|2728.29|2728.29|2727.57|2727.57|0
1631528100000|2021-09-13 10:15:00|2728.28|2728.28|2732.34|2732.34|2733.02|2733.02|2728.28|2728.28|0
1631528400000|2021-09-13 10:20:00|2732.45|2732.45|2733.03|2733.03|2734.8|2734.8|2732.45|2732.45|0
1631528700000|2021-09-13 10:25:00|2733.14|2733.14|2733.61|2733.61|2734.83|2734.83|2732.65|2732.65|0
1631529000000|2021-09-13 10:30:00|2733.94|2733.94|2733.37|2733.37|2734.48|2734.48|2732.63|2732.63|0
1631529300000|2021-09-13 10:35:00|2733.43|2733.43|2734.93|2734.93|2735.48|2735.48|2732.99|2732.99|0
1631529600000|2021-09-13 10:40:00|2735.04|2735.04|2735.55|2735.55|2736.2|2736.2|2735.04|2735.04|0
1631529900000|2021-09-13 10:45:00|2735.7|2735.7|2733.51|2733.51|2735.99|2735.99|2733.45|2733.45|0
1631530200000|2021-09-13 10:50:00|2733.63|2733.63|2733.16|2733.16|2736.22|2736.22|2733.16|2733.16|0
1631530500000|2021-09-13 10:55:00|2733.38|2733.38|2734.12|2734.12|2735.44|2735.44|2733.38|2733.38|0
1631530800000|2021-09-13 11:00:00|2734.16|2734.16|2734.75|2734.75|2734.91|2734.91|2733.06|2733.06|0
1631531100000|2021-09-13 11:05:00|2734.8|2734.8|2734|2734|2734.8|2734.8|2732.9|2732.9|0
1631531400000|2021-09-13 11:10:00|2733.56|2733.56|2735.2|2735.2|2735.42|2735.42|2733.51|2733.51|0
1631531700000|2021-09-13 11:15:00|2735.37|2735.37|2734.48|2734.48|2736.72|2736.72|2734.48|2734.48|0
1631532000000|2021-09-13 11:20:00|2734.42|2734.42|2734.98|2734.98|2735.36|2735.36|2733.83|2733.83|0
1631532300000|2021-09-13 11:25:00|2734.99|2734.99|2733.08|2733.08|2735.58|2735.58|2733.08|2733.08|0
1631532600000|2021-09-13 11:30:00|2733.47|2733.47|2732.02|2732.02|2734.65|2734.65|2731.21|2731.21|0
1631532900000|2021-09-13 11:35:00|2732.06|2732.06|2732.86|2732.86|2733.22|2733.22|2731.29|2731.29|0
1631533200000|2021-09-13 11:40:00|2732.8|2732.8|2732.46|2732.46|2732.97|2732.97|2731.91|2731.91|0
1631533500000|2021-09-13 11:45:00|2731.8|2731.8|2733.39|2733.39|2733.89|2733.89|2731.39|2731.39|0
1631533800000|2021-09-13 11:50:00|2733.35|2733.35|2733.26|2733.26|2735.09|2735.09|2732.84|2732.84|0
1631534100000|2021-09-13 11:55:00|2733.31|2733.31|2734.77|2734.77|2735.12|2735.12|2733.31|2733.31|0
1631534400000|2021-09-13 12:00:00|2734.73|2734.73|2734.25|2734.25|2734.83|2734.83|2733.38|2733.38|0
1631534700000|2021-09-13 12:05:00|2734.24|2734.24|2733.73|2733.73|2734.72|2734.72|2733.32|2733.32|0
1631535000000|2021-09-13 12:10:00|2733.78|2733.78|2732.91|2732.91|2733.95|2733.95|2731.76|2731.76|0
1631535300000|2021-09-13 12:15:00|2732.96|2732.96|2735.03|2735.03|2735.23|2735.23|2732.52|2732.52|0
1631535600000|2021-09-13 12:20:00|2735.08|2735.08|2734.36|2734.36|2735.47|2735.47|2734.36|2734.36|0
1631535900000|2021-09-13 12:25:00|2734.2|2734.2|2731.97|2731.97|2735.08|2735.08|2731.97|2731.97|0
1631536200000|2021-09-13 12:30:00|2732.62|2732.62|2734.05|2734.05|2734.53|2734.53|2732.62|2732.62|0
1631536500000|2021-09-13 12:35:00|2734.11|2734.11|2732.75|2732.75|2734.11|2734.11|2731.62|2731.62|0
1631536800000|2021-09-13 12:40:00|2732.91|2732.91|2734.9|2734.9|2734.9|2734.9|2732.54|2732.54|0
1631537100000|2021-09-13 12:45:00|2735.07|2735.07|2734.81|2734.81|2735.73|2735.73|2733.97|2733.97|0
1631537400000|2021-09-13 12:50:00|2734.86|2734.86|2733.99|2733.99|2735.04|2735.04|2733.87|2733.87|0
1631537700000|2021-09-13 12:55:00|2734.02|2734.02|2734.86|2734.86|2734.87|2734.87|2734.02|2734.02|0
1631538000000|2021-09-13 13:00:00|2735.03|2735.03|2736.72|2736.72|2736.72|2736.72|2734.95|2734.95|0
1631538300000|2021-09-13 13:05:00|2737.05|2737.05|2735.63|2735.63|2737.05|2737.05|2734.9|2734.9|0
1631538600000|2021-09-13 13:10:00|2735.57|2735.57|2734.74|2734.74|2736|2736|2734.74|2734.74|0
1631538900000|2021-09-13 13:15:00|2734.8|2734.8|2733.89|2733.89|2735.34|2735.34|2733.23|2733.23|0
1631539200000|2021-09-13 13:20:00|2733.9|2733.9|2734.87|2734.87|2734.97|2734.97|2733.53|2733.53|0
1631539500000|2021-09-13 13:25:00|2734.7|2734.7|2736.28|2736.28|2736.71|2736.71|2734.22|2734.22|0
1631539800000|2021-09-13 13:30:00|2736.19|2736.19|2728.83|2728.83|2738.5|2738.5|2727.72|2727.72|0
1631540100000|2021-09-13 13:35:00|2729.16|2729.16|2732.09|2732.09|2733.44|2733.44|2727.99|2727.99|0
1631540400000|2021-09-13 13:40:00|2732.04|2732.04|2731.92|2731.92|2733.81|2733.81|2730.75|2730.75|0
1631540700000|2021-09-13 13:45:00|2731.88|2731.88|2735.18|2735.18|2737.19|2737.19|2731.22|2731.22|0
1631541000000|2021-09-13 13:50:00|2735.07|2735.07|2739.08|2739.08|2742.91|2742.91|2735.06|2735.06|0
1631541300000|2021-09-13 13:55:00|2739.14|2739.14|2735.66|2735.66|2741.58|2741.58|2735.58|2735.58|0
1631541600000|2021-09-13 14:00:00|2735.64|2735.64|2735.06|2735.06|2739.64|2739.64|2734.18|2734.18|0
1631541900000|2021-09-13 14:05:00|2734.98|2734.98|2730.21|2730.21|2734.98|2734.98|2729.19|2729.19|0
1631542200000|2021-09-13 14:10:00|2730.22|2730.22|2730|2730|2730.23|2730.23|2726.46|2726.46|0
1631542500000|2021-09-13 14:15:00|2730.01|2730.01|2736.96|2736.96|2736.96|2736.96|2729.85|2729.85|0
1631542800000|2021-09-13 14:20:00|2737.24|2737.24|2742.28|2742.28|2743.44|2743.44|2737.18|2737.18|0
1631543100000|2021-09-13 14:25:00|2742.32|2742.32|2742.54|2742.54|2744.02|2744.02|2741.7|2741.7|0
1631543400000|2021-09-13 14:30:00|2742.5|2742.5|2742.3|2742.3|2743.86|2743.86|2739.93|2739.93|0
1631543700000|2021-09-13 14:35:00|2742.01|2742.01|2745.38|2745.38|2745.39|2745.39|2741.65|2741.65|0
1631544000000|2021-09-13 14:40:00|2745.43|2745.43|2743.72|2743.72|2746.19|2746.19|2743.05|2743.05|0
1631544300000|2021-09-13 14:45:00|2744.11|2744.11|2745.97|2745.97|2746.84|2746.84|2744.11|2744.11|0
1631544600000|2021-09-13 14:50:00|2745.96|2745.96|2746.75|2746.75|2748.22|2748.22|2745.37|2745.37|0
1631544900000|2021-09-13 14:55:00|2747.01|2747.01|2749.37|2749.37|2751.25|2751.25|2747.01|2747.01|0
1631545200000|2021-09-13 15:00:00|2749.48|2749.48|2745.05|2745.05|2749.69|2749.69|2744.89|2744.89|0
1631545500000|2021-09-13 15:05:00|2745.11|2745.11|2745.7|2745.7|2747.9|2747.9|2744.73|2744.73|0
1631545800000|2021-09-13 15:10:00|2745.54|2745.54|2742.16|2742.16|2745.6|2745.6|2741.74|2741.74|0
1631546100000|2021-09-13 15:15:00|2742|2742|2741.7|2741.7|2742.48|2742.48|2739.88|2739.88|0
1631546400000|2021-09-13 15:20:00|2741.66|2741.66|2743.57|2743.57|2743.9|2743.9|2741.66|2741.66|0
1631546700000|2021-09-13 15:25:00|2743.51|2743.51|2746.4|2746.4|2746.7|2746.7|2743.18|2743.18|0
1631603700000|2021-09-14 07:15:00|2720.99|2720.99|2720.47|2720.47|2721.54|2721.54|2717.17|2717.17|0
1631604000000|2021-09-14 07:20:00|2720.35|2720.35|2719.87|2719.87|2722.01|2722.01|2717.29|2717.29|0
1631604300000|2021-09-14 07:25:00|2719.7|2719.7|2722.13|2722.13|2723.11|2723.11|2719.09|2719.09|0
1631604600000|2021-09-14 07:30:00|2721.63|2721.63|2715.97|2715.97|2722.46|2722.46|2715.97|2715.97|0
1631604900000|2021-09-14 07:35:00|2715.86|2715.86|2714.96|2714.96|2717.09|2717.09|2714.02|2714.02|0
1631605200000|2021-09-14 07:40:00|2715.02|2715.02|2712.5|2712.5|2717.05|2717.05|2712.45|2712.45|0
1631605500000|2021-09-14 07:45:00|2712.22|2712.22|2714.56|2714.56|2714.61|2714.61|2709.92|2709.92|0
1631605800000|2021-09-14 07:50:00|2714.73|2714.73|2713.99|2713.99|2717.71|2717.71|2713.6|2713.6|0
1631606100000|2021-09-14 07:55:00|2713.45|2713.45|2720.55|2720.55|2720.81|2720.81|2713.12|2713.12|0
1631606400000|2021-09-14 08:00:00|2720.38|2720.38|2717.91|2717.91|2721.79|2721.79|2716.78|2716.78|0
1631606700000|2021-09-14 08:05:00|2717.58|2717.58|2719.76|2719.76|2720.31|2720.31|2716.51|2716.51|0
1631607000000|2021-09-14 08:10:00|2719.8|2719.8|2722.5|2722.5|2723.41|2723.41|2719.8|2719.8|0
1631607300000|2021-09-14 08:15:00|2723|2723|2723.02|2723.02|2723.5|2723.5|2721.02|2721.02|0
1631607600000|2021-09-14 08:20:00|2723.13|2723.13|2726.7|2726.7|2727.94|2727.94|2722.34|2722.34|0
1631607900000|2021-09-14 08:25:00|2726.65|2726.65|2724.46|2724.46|2726.79|2726.79|2724.36|2724.36|0
1631608200000|2021-09-14 08:30:00|2724.6|2724.6|2724.46|2724.46|2726.12|2726.12|2724.25|2724.25|0
1631608500000|2021-09-14 08:35:00|2724.41|2724.41|2726.49|2726.49|2726.99|2726.99|2724.41|2724.41|0
1631608800000|2021-09-14 08:40:00|2726.61|2726.61|2724.6|2724.6|2727.56|2727.56|2724.6|2724.6|0
1631609100000|2021-09-14 08:45:00|2724.54|2724.54|2725.56|2725.56|2726.16|2726.16|2723.73|2723.73|0
1631609400000|2021-09-14 08:50:00|2725.52|2725.52|2726.61|2726.61|2726.61|2726.61|2724.74|2724.74|0
1631609700000|2021-09-14 08:55:00|2726.73|2726.73|2728.38|2728.38|2728.84|2728.84|2726.73|2726.73|0
1631610000000|2021-09-14 09:00:00|2728.69|2728.69|2725.85|2725.85|2730.57|2730.57|2725.85|2725.85|0
1631610300000|2021-09-14 09:05:00|2725.57|2725.57|2729.4|2729.4|2729.4|2729.4|2725.13|2725.13|0
1631610600000|2021-09-14 09:10:00|2729.49|2729.49|2729.16|2729.16|2731.16|2731.16|2728.88|2728.88|0
1631610900000|2021-09-14 09:15:00|2729.27|2729.27|2729.43|2729.43|2731.77|2731.77|2729.06|2729.06|0
1631611200000|2021-09-14 09:20:00|2729.38|2729.38|2728.84|2728.84|2731.21|2731.21|2728.84|2728.84|0
1631611500000|2021-09-14 09:25:00|2729.01|2729.01|2729.32|2729.32|2729.74|2729.74|2727.91|2727.91|0
1631611800000|2021-09-14 09:30:00|2729.15|2729.15|2729.13|2729.13|2731.05|2731.05|2729.13|2729.13|0
1631612100000|2021-09-14 09:35:00|2728.79|2728.79|2729.35|2729.35|2729.74|2729.74|2728.3|2728.3|0
1631612400000|2021-09-14 09:40:00|2729.29|2729.29|2728.78|2728.78|2729.76|2729.76|2728.78|2728.78|0
1631612700000|2021-09-14 09:45:00|2728.75|2728.75|2726.4|2726.4|2729.25|2729.25|2726.24|2726.24|0
1631613000000|2021-09-14 09:50:00|2726.35|2726.35|2723.41|2723.41|2727.04|2727.04|2723.41|2723.41|0
1631613300000|2021-09-14 09:55:00|2723.57|2723.57|2723.86|2723.86|2723.95|2723.95|2722.48|2722.48|0
1631613600000|2021-09-14 10:00:00|2723.82|2723.82|2726.46|2726.46|2726.87|2726.87|2722.91|2722.91|0
1631613900000|2021-09-14 10:05:00|2726.41|2726.41|2726.42|2726.42|2726.85|2726.85|2725.82|2725.82|0
1631614200000|2021-09-14 10:10:00|2726.48|2726.48|2724.82|2724.82|2727.39|2727.39|2724.72|2724.72|0
1631614500000|2021-09-14 10:15:00|2724.77|2724.77|2726.18|2726.18|2726.91|2726.91|2724.65|2724.65|0
1631614800000|2021-09-14 10:20:00|2726.23|2726.23|2727.06|2727.06|2727.52|2727.52|2726.23|2726.23|0
1631615100000|2021-09-14 10:25:00|2727.11|2727.11|2728.6|2728.6|2729.65|2729.65|2727.11|2727.11|0
1631615400000|2021-09-14 10:30:00|2728.65|2728.65|2728.67|2728.67|2729.39|2729.39|2728.07|2728.07|0
1631615700000|2021-09-14 10:35:00|2728.63|2728.63|2728.53|2728.53|2728.67|2728.67|2727.81|2727.81|0
1631616000000|2021-09-14 10:40:00|2728.47|2728.47|2728.9|2728.9|2728.9|2728.9|2727.18|2727.18|0
1631616300000|2021-09-14 10:45:00|2728.93|2728.93|2728.33|2728.33|2729.46|2729.46|2727.95|2727.95|0
1631616600000|2021-09-14 10:50:00|2728.67|2728.67|2729.08|2729.08|2730.13|2730.13|2728.56|2728.56|0
1631616900000|2021-09-14 10:55:00|2729.03|2729.03|2727.11|2727.11|2729.08|2729.08|2726.97|2726.97|0
1631617200000|2021-09-14 11:00:00|2726.95|2726.95|2726.02|2726.02|2727.61|2727.61|2725.92|2725.92|0
1631617500000|2021-09-14 11:05:00|2726.07|2726.07|2723.57|2723.57|2726.07|2726.07|2723.57|2723.57|0
1631617800000|2021-09-14 11:10:00|2723.45|2723.45|2724.91|2724.91|2724.92|2724.92|2723.21|2723.21|0
1631618100000|2021-09-14 11:15:00|2724.94|2724.94|2724.95|2724.95|2725.39|2725.39|2723.97|2723.97|0
1631618400000|2021-09-14 11:20:00|2724.99|2724.99|2724.8|2724.8|2726.1|2726.1|2724.8|2724.8|0
1631618700000|2021-09-14 11:25:00|2724.47|2724.47|2722.62|2722.62|2724.69|2724.69|2722.33|2722.33|0
1631619000000|2021-09-14 11:30:00|2722.6|2722.6|2723.03|2723.03|2723.69|2723.69|2722.15|2722.15|0
1631619300000|2021-09-14 11:35:00|2723.09|2723.09|2723.85|2723.85|2724.38|2724.38|2723.09|2723.09|0
1631619600000|2021-09-14 11:40:00|2723.91|2723.91|2723.18|2723.18|2725.5|2725.5|2723.18|2723.18|0
1631619900000|2021-09-14 11:45:00|2723.02|2723.02|2717.68|2717.68|2723.06|2723.06|2717.52|2717.52|0
1631620200000|2021-09-14 11:50:00|2718.02|2718.02|2719.51|2719.51|2719.82|2719.82|2715.96|2715.96|0
1631620500000|2021-09-14 11:55:00|2719.47|2719.47|2721.87|2721.87|2721.91|2721.91|2719.09|2719.09|0
1631620800000|2021-09-14 12:00:00|2721.96|2721.96|2723.66|2723.66|2723.83|2723.83|2721.67|2721.67|0
1631621100000|2021-09-14 12:05:00|2723.5|2723.5|2724.37|2724.37|2724.98|2724.98|2722.32|2722.32|0
1631621400000|2021-09-14 12:10:00|2724.32|2724.32|2723.69|2723.69|2724.62|2724.62|2723.29|2723.29|0
1631621700000|2021-09-14 12:15:00|2723.75|2723.75|2726.17|2726.17|2726.64|2726.64|2723.75|2723.75|0
1631622000000|2021-09-14 12:20:00|2726|2726|2729.99|2729.99|2729.99|2729.99|2726|2726|0
1631622300000|2021-09-14 12:25:00|2730.03|2730.03|2730.59|2730.59|2731.25|2731.25|2729.73|2729.73|0
1631622600000|2021-09-14 12:30:00|2730.76|2730.76|2732.74|2732.74|2733.79|2733.79|2724.85|2724.85|0
1631622900000|2021-09-14 12:35:00|2732.58|2732.58|2734.17|2734.17|2736.3|2736.3|2732.58|2732.58|0
1631623200000|2021-09-14 12:40:00|2734.5|2734.5|2731.57|2731.57|2735.09|2735.09|2731.51|2731.51|0
1631623500000|2021-09-14 12:45:00|2731.62|2731.62|2731.36|2731.36|2732.54|2732.54|2730.56|2730.56|0
1631623800000|2021-09-14 12:50:00|2731.7|2731.7|2731.19|2731.19|2733.77|2733.77|2730.77|2730.77|0
1631624100000|2021-09-14 12:55:00|2731.13|2731.13|2729.77|2729.77|2731.13|2731.13|2729.16|2729.16|0
1631624400000|2021-09-14 13:00:00|2729.81|2729.81|2730.14|2730.14|2730.93|2730.93|2728.83|2728.83|0
1631624700000|2021-09-14 13:05:00|2729.8|2729.8|2731.41|2731.41|2732.07|2732.07|2729.8|2729.8|0
1631625000000|2021-09-14 13:10:00|2731.52|2731.52|2735.34|2735.34|2735.43|2735.43|2731.52|2731.52|0
1631625300000|2021-09-14 13:15:00|2735.29|2735.29|2734.53|2734.53|2736.74|2736.74|2734.41|2734.41|0
1631625600000|2021-09-14 13:20:00|2734.49|2734.49|2733.48|2733.48|2734.49|2734.49|2732.52|2732.52|0
1631625900000|2021-09-14 13:25:00|2733.64|2733.64|2734.96|2734.96|2736.14|2736.14|2733.31|2733.31|0
1631626200000|2021-09-14 13:30:00|2734.79|2734.79|2736.23|2736.23|2736.23|2736.23|2729.27|2729.27|0
1631626500000|2021-09-14 13:35:00|2736.24|2736.24|2739.99|2739.99|2740.68|2740.68|2731.1|2731.1|0
1631626800000|2021-09-14 13:40:00|2739.48|2739.48|2736.73|2736.73|2741.28|2741.28|2735.9|2735.9|0
1631627100000|2021-09-14 13:45:00|2736.67|2736.67|2726.43|2726.43|2736.67|2736.67|2726.43|2726.43|0
1631627400000|2021-09-14 13:50:00|2726.27|2726.27|2725.79|2725.79|2729.55|2729.55|2724.57|2724.57|0
1631627700000|2021-09-14 13:55:00|2725.91|2725.91|2723.23|2723.23|2726.72|2726.72|2722.27|2722.27|0
1631628000000|2021-09-14 14:00:00|2723.46|2723.46|2715.37|2715.37|2723.61|2723.61|2714.51|2714.51|0
1631628300000|2021-09-14 14:05:00|2715.31|2715.31|2719.06|2719.06|2719.06|2719.06|2714.81|2714.81|0
1631628600000|2021-09-14 14:10:00|2718.9|2718.9|2714.5|2714.5|2718.9|2718.9|2714.22|2714.22|0
1631628900000|2021-09-14 14:15:00|2714.44|2714.44|2712.8|2712.8|2714.83|2714.83|2711.37|2711.37|0
1631629200000|2021-09-14 14:20:00|2712.55|2712.55|2706.94|2706.94|2713.16|2713.16|2706.94|2706.94|0
1631629500000|2021-09-14 14:25:00|2706.95|2706.95|2708.16|2708.16|2708.25|2708.25|2705.63|2705.63|0
1631629800000|2021-09-14 14:30:00|2708.04|2708.04|2704.93|2704.93|2708.04|2708.04|2704.9|2704.9|0
1631630100000|2021-09-14 14:35:00|2705.09|2705.09|2703.83|2703.83|2705.29|2705.29|2701.92|2701.92|0
1631630400000|2021-09-14 14:40:00|2703.72|2703.72|2701.41|2701.41|2704.72|2704.72|2700.32|2700.32|0
1631630700000|2021-09-14 14:45:00|2701.3|2701.3|2704.25|2704.25|2704.25|2704.25|2699.41|2699.41|0
1631631000000|2021-09-14 14:50:00|2703.76|2703.76|2702.65|2702.65|2705.26|2705.26|2701.11|2701.11|0
1631631300000|2021-09-14 14:55:00|2702.66|2702.66|2705.1|2705.1|2705.97|2705.97|2700.1|2700.1|0
1631631600000|2021-09-14 15:00:00|2704.93|2704.93|2702.41|2702.41|2705.38|2705.38|2702|2702|0
1631631900000|2021-09-14 15:05:00|2702.36|2702.36|2704.57|2704.57|2704.57|2704.57|2701.28|2701.28|0
1631632200000|2021-09-14 15:10:00|2704.45|2704.45|2706.03|2706.03|2706.42|2706.42|2703.62|2703.62|0
1631632500000|2021-09-14 15:15:00|2705.99|2705.99|2704.83|2704.83|2706.35|2706.35|2704.76|2704.76|0
1631632800000|2021-09-14 15:20:00|2704.88|2704.88|2705.09|2705.09|2705.64|2705.64|2703.59|2703.59|0
1631633100000|2021-09-14 15:25:00|2705.15|2705.15|2704.83|2704.83|2706.6|2706.6|2704.2|2704.2|0
1631690100000|2021-09-15 07:15:00|2708.31|2708.31|2708.92|2708.92|2710.98|2710.98|2707.51|2707.51|0
1631690400000|2021-09-15 07:20:00|2709|2709|2703.15|2703.15|2709.63|2709.63|2702.92|2702.92|0
1631690700000|2021-09-15 07:25:00|2703.07|2703.07|2705.17|2705.17|2706.31|2706.31|2700.63|2700.63|0
1631691000000|2021-09-15 07:30:00|2705.11|2705.11|2702.95|2702.95|2707.11|2707.11|2702.9|2702.9|0
1631691300000|2021-09-15 07:35:00|2703.12|2703.12|2705.84|2705.84|2706.37|2706.37|2701.79|2701.79|0
1631691600000|2021-09-15 07:40:00|2706|2706|2705.82|2705.82|2706.96|2706.96|2705.21|2705.21|0
1631691900000|2021-09-15 07:45:00|2705.78|2705.78|2707.46|2707.46|2707.54|2707.54|2703.59|2703.59|0
1631692200000|2021-09-15 07:50:00|2707.57|2707.57|2707.37|2707.37|2709.76|2709.76|2706.93|2706.93|0
1631692500000|2021-09-15 07:55:00|2707.04|2707.04|2713.64|2713.64|2713.66|2713.66|2706.18|2706.18|0
1631692800000|2021-09-15 08:00:00|2713.84|2713.84|2715.6|2715.6|2716.11|2716.11|2712.57|2712.57|0
1631693100000|2021-09-15 08:05:00|2715.72|2715.72|2720.57|2720.57|2720.98|2720.98|2715.72|2715.72|0
1631693400000|2021-09-15 08:10:00|2720.59|2720.59|2719.13|2719.13|2720.76|2720.76|2717.21|2717.21|0
1631693700000|2021-09-15 08:15:00|2719.19|2719.19|2720.27|2720.27|2720.89|2720.89|2718.29|2718.29|0
1631694000000|2021-09-15 08:20:00|2720.32|2720.32|2721.14|2721.14|2722.01|2722.01|2720.32|2720.32|0
1631694300000|2021-09-15 08:25:00|2720.88|2720.88|2721.56|2721.56|2722.33|2722.33|2719.56|2719.56|0
1631694600000|2021-09-15 08:30:00|2721.45|2721.45|2723.8|2723.8|2723.88|2723.88|2721.45|2721.45|0
1631694900000|2021-09-15 08:35:00|2723.89|2723.89|2724.35|2724.35|2725.17|2725.17|2722.99|2722.99|0
1631695200000|2021-09-15 08:40:00|2724.39|2724.39|2725.46|2725.46|2726.23|2726.23|2722.89|2722.89|0
1631695500000|2021-09-15 08:45:00|2725.4|2725.4|2725.18|2725.18|2727.59|2727.59|2725.1|2725.1|0
1631695800000|2021-09-15 08:50:00|2725.13|2725.13|2724.8|2724.8|2726.54|2726.54|2723.29|2723.29|0
1631696100000|2021-09-15 08:55:00|2725.09|2725.09|2724.4|2724.4|2725.35|2725.35|2723.98|2723.98|0
1631696400000|2021-09-15 09:00:00|2724.51|2724.51|2724.03|2724.03|2725.58|2725.58|2723.92|2723.92|0
1631696700000|2021-09-15 09:05:00|2723.98|2723.98|2726.04|2726.04|2726.82|2726.82|2723.96|2723.96|0
1631697000000|2021-09-15 09:10:00|2726|2726|2728.32|2728.32|2728.98|2728.98|2725.95|2725.95|0
1631697300000|2021-09-15 09:15:00|2728.23|2728.23|2729.15|2729.15|2730.66|2730.66|2727.93|2727.93|0
1631697600000|2021-09-15 09:20:00|2729.1|2729.1|2726.51|2726.51|2729.64|2729.64|2726.41|2726.41|0
1631697900000|2021-09-15 09:25:00|2726.39|2726.39|2723.05|2723.05|2727.16|2727.16|2723.05|2723.05|0
1631698200000|2021-09-15 09:30:00|2723.11|2723.11|2726.17|2726.17|2726.34|2726.34|2722.99|2722.99|0
1631698500000|2021-09-15 09:35:00|2726.11|2726.11|2721.39|2721.39|2726.11|2726.11|2721.33|2721.33|0
1631698800000|2021-09-15 09:40:00|2720.89|2720.89|2719.92|2719.92|2721.21|2721.21|2719.64|2719.64|0
1631699100000|2021-09-15 09:45:00|2719.86|2719.86|2724.29|2724.29|2724.66|2724.66|2719.86|2719.86|0
1631699400000|2021-09-15 09:50:00|2724.35|2724.35|2722.83|2722.83|2724.4|2724.4|2722.56|2722.56|0
1631699700000|2021-09-15 09:55:00|2723|2723|2724.35|2724.35|2724.64|2724.64|2723|2723|0
1631700000000|2021-09-15 10:00:00|2724.41|2724.41|2726.45|2726.45|2726.57|2726.57|2724.3|2724.3|0
1631700300000|2021-09-15 10:05:00|2726.47|2726.47|2726.92|2726.92|2727.36|2727.36|2725.95|2725.95|0
1631700600000|2021-09-15 10:10:00|2727.09|2727.09|2727.62|2727.62|2727.77|2727.77|2725.48|2725.48|0
1631700900000|2021-09-15 10:15:00|2727.73|2727.73|2725.97|2725.97|2727.73|2727.73|2725.18|2725.18|0
1631701200000|2021-09-15 10:20:00|2725.86|2725.86|2725.45|2725.45|2726.09|2726.09|2724.79|2724.79|0
1631701500000|2021-09-15 10:25:00|2725.46|2725.46|2726.9|2726.9|2727.25|2727.25|2725.13|2725.13|0
1631701800000|2021-09-15 10:30:00|2726.84|2726.84|2725.37|2725.37|2727.27|2727.27|2725.15|2725.15|0
1631702100000|2021-09-15 10:35:00|2725.31|2725.31|2722.85|2722.85|2725.31|2725.31|2722.72|2722.72|0
1631702400000|2021-09-15 10:40:00|2722.36|2722.36|2721.33|2721.33|2723.33|2723.33|2720.97|2720.97|0
1631702700000|2021-09-15 10:45:00|2721.16|2721.16|2719.06|2719.06|2721.62|2721.62|2719.06|2719.06|0
1631703000000|2021-09-15 10:50:00|2719.01|2719.01|2718.28|2718.28|2719.35|2719.35|2717.91|2717.91|0
1631703300000|2021-09-15 10:55:00|2718.23|2718.23|2715.89|2715.89|2718.23|2718.23|2715.89|2715.89|0
1631703600000|2021-09-15 11:00:00|2715.77|2715.77|2715.27|2715.27|2716.45|2716.45|2715.15|2715.15|0
1631703900000|2021-09-15 11:05:00|2715.21|2715.21|2714.52|2714.52|2715.7|2715.7|2714.14|2714.14|0
1631704200000|2021-09-15 11:10:00|2714.62|2714.62|2713.59|2713.59|2715.76|2715.76|2713.36|2713.36|0
1631704500000|2021-09-15 11:15:00|2713.64|2713.64|2715.11|2715.11|2715.17|2715.17|2713|2713|0
1631704800000|2021-09-15 11:20:00|2715.28|2715.28|2716.6|2716.6|2717.46|2717.46|2714.9|2714.9|0
1631705100000|2021-09-15 11:25:00|2716.55|2716.55|2714.06|2714.06|2716.85|2716.85|2713.91|2713.91|0
1631705400000|2021-09-15 11:30:00|2714|2714|2712.54|2712.54|2714.15|2714.15|2712.54|2712.54|0
1631705700000|2021-09-15 11:35:00|2712.36|2712.36|2712.51|2712.51|2712.76|2712.76|2710.77|2710.77|0
1631706000000|2021-09-15 11:40:00|2712.5|2712.5|2713.43|2713.43|2713.43|2713.43|2711.47|2711.47|0
1631706300000|2021-09-15 11:45:00|2713.54|2713.54|2713.47|2713.47|2714.22|2714.22|2713.15|2713.15|0
1631706600000|2021-09-15 11:50:00|2713.42|2713.42|2711.25|2711.25|2713.42|2713.42|2710.5|2710.5|0
1631706900000|2021-09-15 11:55:00|2711.31|2711.31|2712.47|2712.47|2712.86|2712.86|2710.4|2710.4|0
1631707200000|2021-09-15 12:00:00|2712.52|2712.52|2710.47|2710.47|2713.52|2713.52|2710.19|2710.19|0
1631707500000|2021-09-15 12:05:00|2710.51|2710.51|2709.32|2709.32|2710.89|2710.89|2707.73|2707.73|0
1631707800000|2021-09-15 12:10:00|2709.36|2709.36|2711.63|2711.63|2714.05|2714.05|2709.36|2709.36|0
1631708100000|2021-09-15 12:15:00|2711.52|2711.52|2708.8|2708.8|2711.83|2711.83|2708.78|2708.78|0
1631708400000|2021-09-15 12:20:00|2708.74|2708.74|2704.12|2704.12|2709.25|2709.25|2704.12|2704.12|0
1631708700000|2021-09-15 12:25:00|2703.89|2703.89|2703.85|2703.85|2704.62|2704.62|2702.03|2702.03|0
1631709000000|2021-09-15 12:30:00|2704.01|2704.01|2708.89|2708.89|2708.89|2708.89|2703.9|2703.9|0
1631709300000|2021-09-15 12:35:00|2708.97|2708.97|2709.43|2709.43|2710.51|2710.51|2708.37|2708.37|0
1631709600000|2021-09-15 12:40:00|2709.32|2709.32|2707.89|2707.89|2710.13|2710.13|2707.03|2707.03|0
1631709900000|2021-09-15 12:45:00|2707.84|2707.84|2708.32|2708.32|2709.15|2709.15|2705.87|2705.87|0
1631710200000|2021-09-15 12:50:00|2708.43|2708.43|2712.04|2712.04|2712.39|2712.39|2708.43|2708.43|0
1631710500000|2021-09-15 12:55:00|2712|2712|2709.65|2709.65|2712|2712|2708.53|2708.53|0
1631710800000|2021-09-15 13:00:00|2709.7|2709.7|2708.39|2708.39|2710.5|2710.5|2707.9|2707.9|0
1631711100000|2021-09-15 13:05:00|2708.56|2708.56|2706.46|2706.46|2708.95|2708.95|2706.12|2706.12|0
1631711400000|2021-09-15 13:10:00|2706.41|2706.41|2706.36|2706.36|2708.61|2708.61|2705.98|2705.98|0
1631711700000|2021-09-15 13:15:00|2706.19|2706.19|2705.51|2705.51|2706.76|2706.76|2705.07|2705.07|0
1631712000000|2021-09-15 13:20:00|2705.62|2705.62|2705.19|2705.19|2706.82|2706.82|2703.9|2703.9|0
1631712300000|2021-09-15 13:25:00|2705.25|2705.25|2703.71|2703.71|2705.47|2705.47|2701.88|2701.88|0
1631712600000|2021-09-15 13:30:00|2703.82|2703.82|2705.99|2705.99|2707.62|2707.62|2703.82|2703.82|0
1631712900000|2021-09-15 13:35:00|2706.71|2706.71|2707.32|2707.32|2709.89|2709.89|2705.18|2705.18|0
1631713200000|2021-09-15 13:40:00|2707.21|2707.21|2706.41|2706.41|2709.37|2709.37|2705.89|2705.89|0
1631713500000|2021-09-15 13:45:00|2706.29|2706.29|2713.37|2713.37|2716.16|2716.16|2706.29|2706.29|0
1631713800000|2021-09-15 13:50:00|2713.43|2713.43|2710.39|2710.39|2715.89|2715.89|2709.99|2709.99|0
1631714100000|2021-09-15 13:55:00|2710.34|2710.34|2707.21|2707.21|2713.88|2713.88|2706.76|2706.76|0
1631714400000|2021-09-15 14:00:00|2707.71|2707.71|2710.27|2710.27|2710.27|2710.27|2706.96|2706.96|0
1631714700000|2021-09-15 14:05:00|2710.77|2710.77|2705.2|2705.2|2710.88|2710.88|2704.72|2704.72|0
1631715000000|2021-09-15 14:10:00|2705.24|2705.24|2701.52|2701.52|2705.24|2705.24|2699.47|2699.47|0
1631715300000|2021-09-15 14:15:00|2701.47|2701.47|2701.79|2701.79|2701.79|2701.79|2699.19|2699.19|0
1631715600000|2021-09-15 14:20:00|2701.96|2701.96|2703.22|2703.22|2703.22|2703.22|2699.78|2699.78|0
1631715900000|2021-09-15 14:25:00|2703.4|2703.4|2708.24|2708.24|2708.56|2708.56|2703.4|2703.4|0
1631716200000|2021-09-15 14:30:00|2708.16|2708.16|2708.52|2708.52|2714.09|2714.09|2707.91|2707.91|0
1631716500000|2021-09-15 14:35:00|2708.58|2708.58|2706.92|2706.92|2709.65|2709.65|2706|2706|0
1631716800000|2021-09-15 14:40:00|2707.03|2707.03|2704.07|2704.07|2707.63|2707.63|2703.3|2703.3|0
1631717100000|2021-09-15 14:45:00|2704.24|2704.24|2706|2706|2707.25|2707.25|2704.24|2704.24|0
1631717400000|2021-09-15 14:50:00|2706.12|2706.12|2703.25|2703.25|2707.32|2707.32|2703.02|2703.02|0
1631717700000|2021-09-15 14:55:00|2703.29|2703.29|2705.81|2705.81|2706.24|2706.24|2703.29|2703.29|0
1631718000000|2021-09-15 15:00:00|2705.87|2705.87|2705.75|2705.75|2706.33|2706.33|2703.64|2703.64|0
1631718300000|2021-09-15 15:05:00|2705.7|2705.7|2708.01|2708.01|2709.99|2709.99|2705.7|2705.7|0
1631718600000|2021-09-15 15:10:00|2707.96|2707.96|2705.81|2705.81|2708.41|2708.41|2705.81|2705.81|0
1631718900000|2021-09-15 15:15:00|2705.65|2705.65|2708.81|2708.81|2709.34|2709.34|2705.53|2705.53|0
1631719200000|2021-09-15 15:20:00|2708.77|2708.77|2711.07|2711.07|2711.35|2711.35|2708.77|2708.77|0
1631719500000|2021-09-15 15:25:00|2711.12|2711.12|2710.07|2710.07|2713.24|2713.24|2710.07|2710.07|0
1631776500000|2021-09-16 07:15:00|2718.92|2718.92|2715.9|2715.9|2719.34|2719.34|2713.93|2713.93|0
1631776800000|2021-09-16 07:20:00|2715.74|2715.74|2716.72|2716.72|2716.96|2716.96|2714.85|2714.85|0
1631777100000|2021-09-16 07:25:00|2716.47|2716.47|2716.42|2716.42|2717.32|2717.32|2714.17|2714.17|0
1631777400000|2021-09-16 07:30:00|2716.4|2716.4|2713.33|2713.33|2717.16|2717.16|2713.28|2713.28|0
1631777700000|2021-09-16 07:35:00|2713.17|2713.17|2712.22|2712.22|2713.89|2713.89|2711.4|2711.4|0
1631778000000|2021-09-16 07:40:00|2712.17|2712.17|2713.41|2713.41|2713.8|2713.8|2711.29|2711.29|0
1631778300000|2021-09-16 07:45:00|2713.85|2713.85|2714.32|2714.32|2716.4|2716.4|2713.42|2713.42|0
1631778600000|2021-09-16 07:50:00|2714.43|2714.43|2714|2714|2714.43|2714.43|2711.67|2711.67|0
1631778900000|2021-09-16 07:55:00|2713.89|2713.89|2721.91|2721.91|2722.9|2722.9|2713.89|2713.89|0
1631779200000|2021-09-16 08:00:00|2721.8|2721.8|2720.85|2720.85|2722.59|2722.59|2719.71|2719.71|0
1631779500000|2021-09-16 08:05:00|2720.79|2720.79|2722.74|2722.74|2723.08|2723.08|2719.88|2719.88|0
1631779800000|2021-09-16 08:10:00|2722.72|2722.72|2724.36|2724.36|2725.3|2725.3|2722.54|2722.54|0
1631780100000|2021-09-16 08:15:00|2724.31|2724.31|2723.81|2723.81|2725.96|2725.96|2722.46|2722.46|0
1631780400000|2021-09-16 08:20:00|2723.76|2723.76|2723|2723|2724.88|2724.88|2722.19|2722.19|0
1631780700000|2021-09-16 08:25:00|2722.89|2722.89|2723.04|2723.04|2723.08|2723.08|2721.41|2721.41|0
1631781000000|2021-09-16 08:30:00|2723.12|2723.12|2720.84|2720.84|2724.25|2724.25|2720.75|2720.75|0
1631781300000|2021-09-16 08:35:00|2720.95|2720.95|2721.09|2721.09|2721.7|2721.7|2719|2719|0
1631781600000|2021-09-16 08:40:00|2721.08|2721.08|2723.62|2723.62|2723.9|2723.9|2720.24|2720.24|0
1631781900000|2021-09-16 08:45:00|2723.68|2723.68|2723.8|2723.8|2724.59|2724.59|2723.61|2723.61|0
1631782200000|2021-09-16 08:50:00|2723.79|2723.79|2727.57|2727.57|2728.04|2728.04|2723.79|2723.79|0
1631782500000|2021-09-16 08:55:00|2727.53|2727.53|2727.58|2727.58|2728.95|2728.95|2727.02|2727.02|0
1631782800000|2021-09-16 09:00:00|2727.41|2727.41|2726.78|2726.78|2728.71|2728.71|2726.59|2726.59|0
1631783100000|2021-09-16 09:05:00|2726.96|2726.96|2726.48|2726.48|2726.96|2726.96|2725.54|2725.54|0
1631783400000|2021-09-16 09:10:00|2726.31|2726.31|2726.96|2726.96|2727.32|2727.32|2725.24|2725.24|0
1631783700000|2021-09-16 09:15:00|2726.99|2726.99|2727.88|2727.88|2729.13|2729.13|2726.88|2726.88|0
1631784000000|2021-09-16 09:20:00|2727.89|2727.89|2729.96|2729.96|2731.3|2731.3|2727.74|2727.74|0
1631784300000|2021-09-16 09:25:00|2729.63|2729.63|2729.92|2729.92|2730.23|2730.23|2728.04|2728.04|0
1631784600000|2021-09-16 09:30:00|2730.01|2730.01|2727.17|2727.17|2731.51|2731.51|2727.14|2727.14|0
1631784900000|2021-09-16 09:35:00|2727.28|2727.28|2726.58|2726.58|2728.05|2728.05|2725.72|2725.72|0
1631785200000|2021-09-16 09:40:00|2726.41|2726.41|2724.49|2724.49|2726.72|2726.72|2724.43|2724.43|0
1631785500000|2021-09-16 09:45:00|2724.38|2724.38|2724|2724|2725.44|2725.44|2723.04|2723.04|0
1631785800000|2021-09-16 09:50:00|2724.08|2724.08|2727.4|2727.4|2727.4|2727.4|2724.08|2724.08|0
1631786100000|2021-09-16 09:55:00|2727.12|2727.12|2724.47|2724.47|2727.12|2727.12|2724.04|2724.04|0
1631786400000|2021-09-16 10:00:00|2724.55|2724.55|2726.71|2726.71|2727.48|2727.48|2724.15|2724.15|0
1631786700000|2021-09-16 10:05:00|2726.54|2726.54|2724.26|2724.26|2726.54|2726.54|2724.09|2724.09|0
1631787000000|2021-09-16 10:10:00|2724.24|2724.24|2722.19|2722.19|2724.24|2724.24|2721.79|2721.79|0
1631787300000|2021-09-16 10:15:00|2722.21|2722.21|2720.7|2720.7|2722.68|2722.68|2720.48|2720.48|0
1631787600000|2021-09-16 10:20:00|2720.64|2720.64|2719.78|2719.78|2720.64|2720.64|2719.29|2719.29|0
1631787900000|2021-09-16 10:25:00|2719.72|2719.72|2719.06|2719.06|2719.81|2719.81|2718.76|2718.76|0
1631788200000|2021-09-16 10:30:00|2719.1|2719.1|2719.75|2719.75|2720.68|2720.68|2719.1|2719.1|0
1631788500000|2021-09-16 10:35:00|2720.14|2720.14|2719.4|2719.4|2720.37|2720.37|2719.4|2719.4|0
1631788800000|2021-09-16 10:40:00|2719.34|2719.34|2716.82|2716.82|2719.34|2719.34|2716.36|2716.36|0
1631789100000|2021-09-16 10:45:00|2716.86|2716.86|2719.41|2719.41|2719.75|2719.75|2716.49|2716.49|0
1631789400000|2021-09-16 10:50:00|2719.35|2719.35|2720.66|2720.66|2720.66|2720.66|2718.4|2718.4|0
1631789700000|2021-09-16 10:55:00|2720.69|2720.69|2720.74|2720.74|2722.12|2722.12|2720.49|2720.49|0
1631790000000|2021-09-16 11:00:00|2720.87|2720.87|2724.43|2724.43|2725.57|2725.57|2720.66|2720.66|0
1631790300000|2021-09-16 11:05:00|2724.32|2724.32|2726.03|2726.03|2727.11|2727.11|2723.73|2723.73|0
1631790600000|2021-09-16 11:10:00|2726.08|2726.08|2727.29|2727.29|2727.52|2727.52|2725.92|2725.92|0
1631790900000|2021-09-16 11:15:00|2727.33|2727.33|2729.12|2729.12|2729.23|2729.23|2727.31|2727.31|0
1631791200000|2021-09-16 11:20:00|2729.29|2729.29|2727.21|2727.21|2729.48|2729.48|2727.12|2727.12|0
1631791500000|2021-09-16 11:25:00|2727.54|2727.54|2727.89|2727.89|2729.17|2729.17|2727.54|2727.54|0
1631791800000|2021-09-16 11:30:00|2727.83|2727.83|2729.01|2729.01|2729.01|2729.01|2727.83|2727.83|0
1631792100000|2021-09-16 11:35:00|2729.13|2729.13|2729.15|2729.15|2729.48|2729.48|2728.35|2728.35|0
1631792400000|2021-09-16 11:40:00|2729.2|2729.2|2728.08|2728.08|2729.63|2729.63|2727.97|2727.97|0
1631792700000|2021-09-16 11:45:00|2728.1|2728.1|2727.13|2727.13|2728.31|2728.31|2726.6|2726.6|0
1631793000000|2021-09-16 11:50:00|2727.07|2727.07|2725.62|2725.62|2728.2|2728.2|2725.62|2725.62|0
1631793300000|2021-09-16 11:55:00|2725.54|2725.54|2723.57|2723.57|2725.71|2725.71|2723.48|2723.48|0
1631793600000|2021-09-16 12:00:00|2723.51|2723.51|2721.46|2721.46|2723.66|2723.66|2721.14|2721.14|0
1631793900000|2021-09-16 12:05:00|2721.38|2721.38|2722.44|2722.44|2722.97|2722.97|2721|2721|0
1631794200000|2021-09-16 12:10:00|2722.54|2722.54|2722.45|2722.45|2723.43|2723.43|2721.93|2721.93|0
1631794500000|2021-09-16 12:15:00|2722.39|2722.39|2725|2725|2725.06|2725.06|2721.87|2721.87|0
1631794800000|2021-09-16 12:20:00|2724.94|2724.94|2722.94|2722.94|2725.03|2725.03|2722|2722|0
1631795100000|2021-09-16 12:25:00|2722.89|2722.89|2724.05|2724.05|2724.21|2724.21|2722.32|2722.32|0
1631795400000|2021-09-16 12:30:00|2724.1|2724.1|2732.98|2732.98|2733.65|2733.65|2723.99|2723.99|0
1631795700000|2021-09-16 12:35:00|2733.09|2733.09|2732.52|2732.52|2733.82|2733.82|2731.84|2731.84|0
1631796000000|2021-09-16 12:40:00|2732.63|2732.63|2732.19|2732.19|2733.8|2733.8|2731.03|2731.03|0
1631796300000|2021-09-16 12:45:00|2731.86|2731.86|2733.75|2733.75|2733.75|2733.75|2730.97|2730.97|0
1631796600000|2021-09-16 12:50:00|2733.8|2733.8|2735.08|2735.08|2735.38|2735.38|2733.8|2733.8|0
1631796900000|2021-09-16 12:55:00|2735.14|2735.14|2735.24|2735.24|2736.91|2736.91|2734.86|2734.86|0
1631797200000|2021-09-16 13:00:00|2735.36|2735.36|2734.49|2734.49|2735.61|2735.61|2733.91|2733.91|0
1631797500000|2021-09-16 13:05:00|2734.6|2734.6|2733.93|2733.93|2735.68|2735.68|2733.81|2733.81|0
1631797800000|2021-09-16 13:10:00|2733.92|2733.92|2731.23|2731.23|2733.95|2733.95|2731.06|2731.06|0
1631798100000|2021-09-16 13:15:00|2731.18|2731.18|2731.99|2731.99|2732.91|2732.91|2731.02|2731.02|0
1631798400000|2021-09-16 13:20:00|2731.82|2731.82|2730.5|2730.5|2732.59|2732.59|2730.28|2730.28|0
1631798700000|2021-09-16 13:25:00|2730.56|2730.56|2732.04|2732.04|2733.71|2733.71|2730.56|2730.56|0
1631799000000|2021-09-16 13:30:00|2732.01|2732.01|2730.93|2730.93|2735.26|2735.26|2730.38|2730.38|0
1631799300000|2021-09-16 13:35:00|2730.36|2730.36|2732.28|2732.28|2732.42|2732.42|2726.45|2726.45|0
1631799600000|2021-09-16 13:40:00|2732.9|2732.9|2730.97|2730.97|2735.46|2735.46|2730.58|2730.58|0
1631799900000|2021-09-16 13:45:00|2730.8|2730.8|2732.4|2732.4|2732.4|2732.4|2725.86|2725.86|0
1631800200000|2021-09-16 13:50:00|2732.45|2732.45|2727.13|2727.13|2736.06|2736.06|2727.13|2727.13|0
1631800500000|2021-09-16 13:55:00|2727.19|2727.19|2725.51|2725.51|2727.75|2727.75|2724.55|2724.55|0
1631800800000|2021-09-16 14:00:00|2725.18|2725.18|2722.63|2722.63|2726.21|2726.21|2722.29|2722.29|0
1631801100000|2021-09-16 14:05:00|2722.46|2722.46|2721.49|2721.49|2723.52|2723.52|2718.92|2718.92|0
1631801400000|2021-09-16 14:10:00|2721.38|2721.38|2719.51|2719.51|2723.55|2723.55|2719.51|2719.51|0
1631801700000|2021-09-16 14:15:00|2719.36|2719.36|2718.6|2718.6|2721.55|2721.55|2718.05|2718.05|0
1631802000000|2021-09-16 14:20:00|2718.49|2718.49|2718.35|2718.35|2719.63|2719.63|2717.3|2717.3|0
1631802300000|2021-09-16 14:25:00|2718.4|2718.4|2720.66|2720.66|2720.99|2720.99|2716.71|2716.71|0
1631802600000|2021-09-16 14:30:00|2720.5|2720.5|2720.62|2720.62|2721.33|2721.33|2719.05|2719.05|0
1631802900000|2021-09-16 14:35:00|2720.56|2720.56|2719.84|2719.84|2721.77|2721.77|2717.61|2717.61|0
1631803200000|2021-09-16 14:40:00|2719.9|2719.9|2719.67|2719.67|2722.31|2722.31|2718.88|2718.88|0
1631803500000|2021-09-16 14:45:00|2719.56|2719.56|2717.27|2717.27|2719.8|2719.8|2716.75|2716.75|0
1631803800000|2021-09-16 14:50:00|2717.23|2717.23|2712.23|2712.23|2717.59|2717.59|2712.18|2712.18|0
1631804100000|2021-09-16 14:55:00|2712.15|2712.15|2713.57|2713.57|2713.57|2713.57|2710.07|2710.07|0
1631804400000|2021-09-16 15:00:00|2713.63|2713.63|2714.53|2714.53|2715.39|2715.39|2712.43|2712.43|0
1631804700000|2021-09-16 15:05:00|2714.59|2714.59|2714.43|2714.43|2714.6|2714.6|2713.17|2713.17|0
1631805000000|2021-09-16 15:10:00|2714.38|2714.38|2719.24|2719.24|2719.24|2719.24|2714.25|2714.25|0
1631805300000|2021-09-16 15:15:00|2719.28|2719.28|2715.23|2715.23|2720.07|2720.07|2715.23|2715.23|0
1631805600000|2021-09-16 15:20:00|2715.4|2715.4|2714.82|2714.82|2715.55|2715.55|2714.32|2714.32|0
1631805900000|2021-09-16 15:25:00|2714.71|2714.71|2715.81|2715.81|2716.82|2716.82|2714.47|2714.47|0
1631862900000|2021-09-17 07:15:00|2752.02|2752.02|2750.15|2750.15|2755.35|2755.35|2747.38|2747.38|0
1631863200000|2021-09-17 07:20:00|2750.24|2750.24|2753.64|2753.64|2755.96|2755.96|2750.06|2750.06|0
1631863500000|2021-09-17 07:25:00|2753.56|2753.56|2752.74|2752.74|2757.73|2757.73|2751.27|2751.27|0
1631863800000|2021-09-17 07:30:00|2752.58|2752.58|2747.6|2747.6|2752.66|2752.66|2745.56|2745.56|0
1631864100000|2021-09-17 07:35:00|2747.77|2747.77|2745.55|2745.55|2748.28|2748.28|2743.88|2743.88|0
1631864400000|2021-09-17 07:40:00|2745.38|2745.38|2744.08|2744.08|2746.81|2746.81|2743.71|2743.71|0
1631864700000|2021-09-17 07:45:00|2743.97|2743.97|2743.35|2743.35|2744.2|2744.2|2741.66|2741.66|0
1631865000000|2021-09-17 07:50:00|2743.34|2743.34|2744.05|2744.05|2746.98|2746.98|2742.17|2742.17|0
1631865300000|2021-09-17 07:55:00|2744.06|2744.06|2747.67|2747.67|2748.11|2748.11|2743.07|2743.07|0
1631865600000|2021-09-17 08:00:00|2747.83|2747.83|2749.3|2749.3|2749.67|2749.67|2745.03|2745.03|0
1631865900000|2021-09-17 08:05:00|2749.63|2749.63|2754.06|2754.06|2754.47|2754.47|2748.67|2748.67|0
1631866200000|2021-09-17 08:10:00|2754.04|2754.04|2753.97|2753.97|2756.24|2756.24|2752.09|2752.09|0
1631866500000|2021-09-17 08:15:00|2754.2|2754.2|2754.87|2754.87|2755.56|2755.56|2753.22|2753.22|0
1631866800000|2021-09-17 08:20:00|2754.7|2754.7|2759.35|2759.35|2759.44|2759.44|2753.87|2753.87|0
1631867100000|2021-09-17 08:25:00|2759.75|2759.75|2759.66|2759.66|2759.83|2759.83|2756.48|2756.48|0
1631867400000|2021-09-17 08:30:00|2759.32|2759.32|2754.54|2754.54|2759.32|2759.32|2754.54|2754.54|0
1631867700000|2021-09-17 08:35:00|2754.48|2754.48|2749.54|2749.54|2754.54|2754.54|2749.54|2749.54|0
1631868000000|2021-09-17 08:40:00|2749.6|2749.6|2745.04|2745.04|2749.76|2749.76|2743.72|2743.72|0
1631868300000|2021-09-17 08:45:00|2745.09|2745.09|2749.5|2749.5|2750.05|2750.05|2744.95|2744.95|0
1631868600000|2021-09-17 08:50:00|2749.42|2749.42|2750.73|2750.73|2751.97|2751.97|2748.06|2748.06|0
1631868900000|2021-09-17 08:55:00|2750.45|2750.45|2751.54|2751.54|2752.07|2752.07|2749.45|2749.45|0
1631869200000|2021-09-17 09:00:00|2751.5|2751.5|2751.84|2751.84|2752.81|2752.81|2750.75|2750.75|0
1631869500000|2021-09-17 09:05:00|2751.86|2751.86|2750.49|2750.49|2752.29|2752.29|2749.4|2749.4|0
1631870100000|2021-09-17 09:15:00|2750|2750|2743.09|2743.09|2750|2750|2742.09|2742.09|0
1631870400000|2021-09-17 09:20:00|2743.2|2743.2|2743.59|2743.59|2744.14|2744.14|2741.59|2741.59|0
1631870700000|2021-09-17 09:25:00|2743.54|2743.54|2745.68|2745.68|2745.98|2745.98|2742.07|2742.07|0
1631871000000|2021-09-17 09:30:00|2745.73|2745.73|2749.14|2749.14|2749.47|2749.47|2745.73|2745.73|0
1631871300000|2021-09-17 09:35:00|2749.31|2749.31|2751.48|2751.48|2752.77|2752.77|2748.11|2748.11|0
1631871600000|2021-09-17 09:40:00|2750.98|2750.98|2746.54|2746.54|2750.98|2750.98|2746.33|2746.33|0
1631871900000|2021-09-17 09:45:00|2746.71|2746.71|2743.57|2743.57|2747.47|2747.47|2743.57|2743.57|0
1631872200000|2021-09-17 09:50:00|2744.63|2744.63|2740.19|2740.19|2744.63|2744.63|2735.91|2735.91|0
1631872500000|2021-09-17 09:55:00|2741.55|2741.55|2739.21|2739.21|2741.55|2741.55|2734.56|2734.56|0
1631872800000|2021-09-17 10:00:00|2739.44|2739.44|2732.62|2732.62|2740.93|2740.93|2730.69|2730.69|0
1631873100000|2021-09-17 10:05:00|2732.56|2732.56|2733.75|2733.75|2733.85|2733.85|2727.58|2727.58|0
1631873400000|2021-09-17 10:10:00|2733.78|2733.78|2734.29|2734.29|2734.63|2734.63|2730.79|2730.79|0
1631873700000|2021-09-17 10:15:00|2734.46|2734.46|2731.77|2731.77|2734.61|2734.61|2731.72|2731.72|0
1631874000000|2021-09-17 10:20:00|2731.83|2731.83|2725.39|2725.39|2732.42|2732.42|2724.05|2724.05|0
1631874300000|2021-09-17 10:25:00|2725.33|2725.33|2722.45|2722.45|2725.83|2725.83|2720.84|2720.84|0
1631874600000|2021-09-17 10:30:00|2722.54|2722.54|2721.14|2721.14|2723.99|2723.99|2720.01|2720.01|0
1631874900000|2021-09-17 10:35:00|2721.19|2721.19|2722.47|2722.47|2722.47|2722.47|2719.75|2719.75|0
1631875200000|2021-09-17 10:40:00|2722.43|2722.43|2720.44|2720.44|2723.37|2723.37|2719.42|2719.42|0
1631875500000|2021-09-17 10:45:00|2720.05|2720.05|2721.92|2721.92|2721.92|2721.92|2718.87|2718.87|0
1631875800000|2021-09-17 10:50:00|2721.87|2721.87|2722.78|2722.78|2723.64|2723.64|2721.05|2721.05|0
1631876100000|2021-09-17 10:55:00|2722.63|2722.63|2725|2725|2725.23|2725.23|2720.85|2720.85|0
1631876400000|2021-09-17 11:00:00|2725.09|2725.09|2730.07|2730.07|2730.07|2730.07|2723.68|2723.68|0
1631876700000|2021-09-17 11:05:00|2730.24|2730.24|2728.97|2728.97|2731.08|2731.08|2728.97|2728.97|0
1631877000000|2021-09-17 11:10:00|2728.64|2728.64|2728.7|2728.7|2731.39|2731.39|2728.15|2728.15|0
1631877300000|2021-09-17 11:15:00|2728.75|2728.75|2735.98|2735.98|2735.98|2735.98|2728.75|2728.75|0
1631877600000|2021-09-17 11:20:00|2735.92|2735.92|2738.11|2738.11|2738.99|2738.99|2735.92|2735.92|0
1631877900000|2021-09-17 11:25:00|2738.16|2738.16|2737.64|2737.64|2738.16|2738.16|2734.66|2734.66|0
1631878200000|2021-09-17 11:30:00|2737.47|2737.47|2737.32|2737.32|2738.4|2738.4|2734.72|2734.72|0
1631878500000|2021-09-17 11:35:00|2737.43|2737.43|2741.49|2741.49|2742.98|2742.98|2737.43|2737.43|0
1631878800000|2021-09-17 11:40:00|2741.84|2741.84|2740.48|2740.48|2742.04|2742.04|2739.9|2739.9|0
1631879100000|2021-09-17 11:45:00|2740.59|2740.59|2739.8|2739.8|2741.36|2741.36|2739.33|2739.33|0
1631879400000|2021-09-17 11:50:00|2739.63|2739.63|2741.57|2741.57|2741.57|2741.57|2739.18|2739.18|0
1631879700000|2021-09-17 11:55:00|2741.53|2741.53|2742.07|2742.07|2742.81|2742.81|2741.34|2741.34|0
1631880000000|2021-09-17 12:00:00|2742.01|2742.01|2740.46|2740.46|2742.12|2742.12|2739.52|2739.52|0
1631880300000|2021-09-17 12:05:00|2740.34|2740.34|2742.19|2742.19|2742.19|2742.19|2739.63|2739.63|0
1631880600000|2021-09-17 12:10:00|2742.36|2742.36|2746|2746|2747|2747|2742.36|2742.36|0
1631880900000|2021-09-17 12:15:00|2746.17|2746.17|2749.59|2749.59|2749.96|2749.96|2746.17|2746.17|0
1631881200000|2021-09-17 12:20:00|2749.43|2749.43|2750.06|2750.06|2751.38|2751.38|2749.13|2749.13|0
1631881500000|2021-09-17 12:25:00|2750.02|2750.02|2750.85|2750.85|2751.15|2751.15|2749.01|2749.01|0
1631881800000|2021-09-17 12:30:00|2750.51|2750.51|2752.95|2752.95|2753.36|2753.36|2749.67|2749.67|0
1631882100000|2021-09-17 12:35:00|2753.03|2753.03|2747.04|2747.04|2753.24|2753.24|2747.04|2747.04|0
1631882400000|2021-09-17 12:40:00|2746.87|2746.87|2747.34|2747.34|2748.37|2748.37|2745.99|2745.99|0
1631882700000|2021-09-17 12:45:00|2747.28|2747.28|2752.79|2752.79|2753.18|2753.18|2747.2|2747.2|0
1631883000000|2021-09-17 12:50:00|2752.73|2752.73|2749.43|2749.43|2752.73|2752.73|2749.43|2749.43|0
1631883300000|2021-09-17 12:55:00|2749.49|2749.49|2750.8|2750.8|2750.99|2750.99|2749.37|2749.37|0
1631883600000|2021-09-17 13:00:00|2750.41|2750.41|2755.26|2755.26|2756.63|2756.63|2749.11|2749.11|0
1631883900000|2021-09-17 13:05:00|2755.2|2755.2|2751.6|2751.6|2755.2|2755.2|2750.86|2750.86|0
1631884200000|2021-09-17 13:10:00|2751.44|2751.44|2752.59|2752.59|2753.19|2753.19|2751.13|2751.13|0
1631884500000|2021-09-17 13:15:00|2752.42|2752.42|2755.71|2755.71|2756.4|2756.4|2752.42|2752.42|0
1631884800000|2021-09-17 13:20:00|2755.65|2755.65|2759.09|2759.09|2759.15|2759.15|2755.06|2755.06|0
1631885100000|2021-09-17 13:25:00|2759.15|2759.15|2760.16|2760.16|2761.55|2761.55|2758.81|2758.81|0
1631885400000|2021-09-17 13:30:00|2760.12|2760.12|2760.08|2760.08|2764.84|2764.84|2756.88|2756.88|0
1631885700000|2021-09-17 13:35:00|2760.04|2760.04|2763.07|2763.07|2764.67|2764.67|2758.87|2758.87|0
1631886000000|2021-09-17 13:40:00|2763.24|2763.24|2757.14|2757.14|2765.42|2765.42|2756.75|2756.75|0
1631886300000|2021-09-17 13:45:00|2757.47|2757.47|2755.59|2755.59|2760.89|2760.89|2754.99|2754.99|0
1631886600000|2021-09-17 13:50:00|2755.92|2755.92|2754.64|2754.64|2760.96|2760.96|2754.41|2754.41|0
1631886900000|2021-09-17 13:55:00|2754.55|2754.55|2753.75|2753.75|2754.55|2754.55|2747.4|2747.4|0
1631887200000|2021-09-17 14:00:00|2753.79|2753.79|2754.09|2754.09|2756.53|2756.53|2749.56|2749.56|0
1631887500000|2021-09-17 14:05:00|2754.05|2754.05|2755.71|2755.71|2756.13|2756.13|2749.92|2749.92|0
1631887800000|2021-09-17 14:10:00|2755.68|2755.68|2753.09|2753.09|2755.85|2755.85|2752.17|2752.17|0
1631888100000|2021-09-17 14:15:00|2752.6|2752.6|2754.29|2754.29|2754.54|2754.54|2751.36|2751.36|0
1631888400000|2021-09-17 14:20:00|2754.3|2754.3|2746.42|2746.42|2754.46|2754.46|2745.68|2745.68|0
1631888700000|2021-09-17 14:25:00|2746.3|2746.3|2748.12|2748.12|2748.74|2748.74|2743.66|2743.66|0
1631889000000|2021-09-17 14:30:00|2748.18|2748.18|2747.12|2747.12|2748.95|2748.95|2744.9|2744.9|0
1631889300000|2021-09-17 14:35:00|2747.29|2747.29|2741.61|2741.61|2747.91|2747.91|2741.27|2741.27|0
1631889600000|2021-09-17 14:40:00|2741.94|2741.94|2739.79|2739.79|2742.16|2742.16|2737.27|2737.27|0
1631889900000|2021-09-17 14:45:00|2739.85|2739.85|2738.32|2738.32|2740.71|2740.71|2735.39|2735.39|0
1631890200000|2021-09-17 14:50:00|2738.37|2738.37|2735.52|2735.52|2738.92|2738.92|2734.48|2734.48|0
1631890500000|2021-09-17 14:55:00|2735.46|2735.46|2731.74|2731.74|2735.55|2735.55|2727.66|2727.66|0
1631890800000|2021-09-17 15:00:00|2731.68|2731.68|2731.76|2731.76|2731.87|2731.87|2729.02|2729.02|0
1631891100000|2021-09-17 15:05:00|2731.74|2731.74|2733.95|2733.95|2734.59|2734.59|2730.94|2730.94|0
1631891400000|2021-09-17 15:10:00|2733.93|2733.93|2739.41|2739.41|2739.99|2739.99|2730.31|2730.31|0
1631891700000|2021-09-17 15:15:00|2739.45|2739.45|2741.46|2741.46|2742.85|2742.85|2737.86|2737.86|0
1631892000000|2021-09-17 15:20:00|2741.52|2741.52|2736.07|2736.07|2742.15|2742.15|2735.96|2735.96|0
1631892300000|2021-09-17 15:25:00|2736.01|2736.01|2731.49|2731.49|2736.69|2736.69|2729.85|2729.85|0
1632122100000|2021-09-20 07:15:00|2682.18|2682.18|2684.06|2684.06|2685.68|2685.68|2682|2682|0
1632122400000|2021-09-20 07:20:00|2684.73|2684.73|2679.65|2679.65|2686.78|2686.78|2677.78|2677.78|0
1632122700000|2021-09-20 07:25:00|2679.48|2679.48|2681.07|2681.07|2684.2|2684.2|2675.95|2675.95|0
1632123000000|2021-09-20 07:30:00|2681.41|2681.41|2681.97|2681.97|2684.09|2684.09|2680.57|2680.57|0
1632123300000|2021-09-20 07:35:00|2682.14|2682.14|2685.81|2685.81|2685.81|2685.81|2678.84|2678.84|0
1632123600000|2021-09-20 07:40:00|2685.86|2685.86|2682.11|2682.11|2685.86|2685.86|2679.39|2679.39|0
1632123900000|2021-09-20 07:45:00|2682.15|2682.15|2672.66|2672.66|2682.15|2682.15|2671.97|2671.97|0
1632124200000|2021-09-20 07:50:00|2672.55|2672.55|2664.86|2664.86|2673.19|2673.19|2663.83|2663.83|0
1632124500000|2021-09-20 07:55:00|2665.02|2665.02|2662.3|2662.3|2665.25|2665.25|2659.25|2659.25|0
1632124800000|2021-09-20 08:00:00|2662.42|2662.42|2667.07|2667.07|2669.82|2669.82|2659.93|2659.93|0
1632125100000|2021-09-20 08:05:00|2667.18|2667.18|2670.98|2670.98|2671.79|2671.79|2666.83|2666.83|0
1632125400000|2021-09-20 08:10:00|2671.14|2671.14|2662.18|2662.18|2671.53|2671.53|2662.07|2662.07|0
1632125700000|2021-09-20 08:15:00|2662.1|2662.1|2661.32|2661.32|2663.48|2663.48|2659.72|2659.72|0
1632126000000|2021-09-20 08:20:00|2661.15|2661.15|2659.55|2659.55|2661.18|2661.18|2658.61|2658.61|0
1632126300000|2021-09-20 08:25:00|2659.72|2659.72|2662.53|2662.53|2664.24|2664.24|2658.56|2658.56|0
1632126600000|2021-09-20 08:30:00|2662.59|2662.59|2671.56|2671.56|2671.62|2671.62|2660.61|2660.61|0
1632126900000|2021-09-20 08:35:00|2671.4|2671.4|2665.78|2665.78|2671.44|2671.44|2665.68|2665.68|0
1632127200000|2021-09-20 08:40:00|2665.39|2665.39|2668.97|2668.97|2669.19|2669.19|2664.68|2664.68|0
1632127500000|2021-09-20 08:45:00|2668.92|2668.92|2674.87|2674.87|2674.87|2674.87|2667.3|2667.3|0
1632127800000|2021-09-20 08:50:00|2674.93|2674.93|2677.76|2677.76|2678.25|2678.25|2674.81|2674.81|0
1632128100000|2021-09-20 08:55:00|2677.93|2677.93|2677.05|2677.05|2678.77|2678.77|2673.79|2673.79|0
1632128400000|2021-09-20 09:00:00|2676.84|2676.84|2671.37|2671.37|2676.84|2676.84|2671.31|2671.31|0
1632128700000|2021-09-20 09:05:00|2671.76|2671.76|2669.99|2669.99|2672.13|2672.13|2666.39|2666.39|0
1632129000000|2021-09-20 09:10:00|2670.27|2670.27|2671.19|2671.19|2671.54|2671.54|2669.19|2669.19|0
1632129300000|2021-09-20 09:15:00|2671.08|2671.08|2668.3|2668.3|2673.55|2673.55|2668.14|2668.14|0
1632129600000|2021-09-20 09:20:00|2668.05|2668.05|2662.36|2662.36|2668.33|2668.33|2659.75|2659.75|0
1632129900000|2021-09-20 09:25:00|2662.52|2662.52|2666.7|2666.7|2666.78|2666.78|2661.08|2661.08|0
1632130200000|2021-09-20 09:30:00|2666.54|2666.54|2665.81|2665.81|2668.75|2668.75|2664.79|2664.79|0
1632130500000|2021-09-20 09:35:00|2665.7|2665.7|2661.84|2661.84|2665.99|2665.99|2661.84|2661.84|0
1632130800000|2021-09-20 09:40:00|2661.78|2661.78|2663.5|2663.5|2663.5|2663.5|2660.09|2660.09|0
1632131100000|2021-09-20 09:45:00|2663.89|2663.89|2660.24|2660.24|2663.89|2663.89|2659.85|2659.85|0
1632131400000|2021-09-20 09:50:00|2660.02|2660.02|2660.99|2660.99|2661.66|2661.66|2657.26|2657.26|0
1632131700000|2021-09-20 09:55:00|2660.82|2660.82|2663.98|2663.98|2664.16|2664.16|2660.04|2660.04|0
1632132000000|2021-09-20 10:00:00|2664.15|2664.15|2664.76|2664.76|2667.18|2667.18|2663.85|2663.85|0
1632132300000|2021-09-20 10:05:00|2664.92|2664.92|2661.9|2661.9|2666.57|2666.57|2661.85|2661.85|0
1632132600000|2021-09-20 10:10:00|2661.96|2661.96|2656.37|2656.37|2662.2|2662.2|2655.75|2655.75|0
1632132900000|2021-09-20 10:15:00|2656.29|2656.29|2658.73|2658.73|2659.74|2659.74|2656.29|2656.29|0
1632133200000|2021-09-20 10:20:00|2658.77|2658.77|2660.67|2660.67|2661.22|2661.22|2658.61|2658.61|0
1632133500000|2021-09-20 10:25:00|2660.47|2660.47|2662.88|2662.88|2662.92|2662.92|2660.36|2660.36|0
1632133800000|2021-09-20 10:30:00|2662.94|2662.94|2664.12|2664.12|2666.58|2666.58|2661.67|2661.67|0
1632134100000|2021-09-20 10:35:00|2663.79|2663.79|2656.15|2656.15|2663.79|2663.79|2655.2|2655.2|0
1632134400000|2021-09-20 10:40:00|2656.14|2656.14|2656.29|2656.29|2659.2|2659.2|2653.98|2653.98|0
1632134700000|2021-09-20 10:45:00|2656.23|2656.23|2657.93|2657.93|2657.98|2657.98|2653.71|2653.71|0
1632135000000|2021-09-20 10:50:00|2657.77|2657.77|2652.3|2652.3|2657.77|2657.77|2651.52|2651.52|0
1632135300000|2021-09-20 10:55:00|2652.42|2652.42|2651.43|2651.43|2653.81|2653.81|2650.39|2650.39|0
1632135600000|2021-09-20 11:00:00|2651.88|2651.88|2652.86|2652.86|2655.93|2655.93|2651.88|2651.88|0
1632135900000|2021-09-20 11:05:00|2652.7|2652.7|2650.07|2650.07|2652.92|2652.92|2650.07|2650.07|0
1632136200000|2021-09-20 11:10:00|2650.19|2650.19|2650.83|2650.83|2651.03|2651.03|2648.92|2648.92|0
1632136500000|2021-09-20 11:15:00|2650.89|2650.89|2649.38|2649.38|2651.82|2651.82|2649.34|2649.34|0
1632136800000|2021-09-20 11:20:00|2649.54|2649.54|2648.49|2648.49|2652.31|2652.31|2647.52|2647.52|0
1632137100000|2021-09-20 11:25:00|2648.43|2648.43|2648.73|2648.73|2651.1|2651.1|2647.56|2647.56|0
1632137400000|2021-09-20 11:30:00|2648.79|2648.79|2644.71|2644.71|2649.12|2649.12|2642.77|2642.77|0
1632137700000|2021-09-20 11:35:00|2644.38|2644.38|2649.4|2649.4|2649.61|2649.61|2643.18|2643.18|0
1632138000000|2021-09-20 11:40:00|2649.01|2649.01|2653.9|2653.9|2653.9|2653.9|2648.44|2648.44|0
1632138300000|2021-09-20 11:45:00|2654.02|2654.02|2658.56|2658.56|2658.81|2658.81|2652.98|2652.98|0
1632138600000|2021-09-20 11:50:00|2658.39|2658.39|2657.7|2657.7|2660.92|2660.92|2657.01|2657.01|0
1632138900000|2021-09-20 11:55:00|2657.59|2657.59|2656.67|2656.67|2658.82|2658.82|2655.88|2655.88|0
1632139200000|2021-09-20 12:00:00|2656.5|2656.5|2660.68|2660.68|2660.74|2660.74|2654.37|2654.37|0
1632139500000|2021-09-20 12:05:00|2660.8|2660.8|2655.8|2655.8|2661.27|2661.27|2655.32|2655.32|0
1632139800000|2021-09-20 12:10:00|2655.91|2655.91|2655.48|2655.48|2656.8|2656.8|2653.02|2653.02|0
1632140100000|2021-09-20 12:15:00|2655.37|2655.37|2656.34|2656.34|2659.61|2659.61|2655.31|2655.31|0
1632140400000|2021-09-20 12:20:00|2656.22|2656.22|2651.98|2651.98|2656.28|2656.28|2651.98|2651.98|0
1632140700000|2021-09-20 12:25:00|2651.92|2651.92|2652.46|2652.46|2653.15|2653.15|2649.97|2649.97|0
1632141000000|2021-09-20 12:30:00|2652.23|2652.23|2647.74|2647.74|2652.23|2652.23|2646.55|2646.55|0
1632141300000|2021-09-20 12:35:00|2647.68|2647.68|2654.28|2654.28|2654.28|2654.28|2647.16|2647.16|0
1632141600000|2021-09-20 12:40:00|2654.11|2654.11|2650.27|2650.27|2654.11|2654.11|2649.66|2649.66|0
1632141900000|2021-09-20 12:45:00|2650.43|2650.43|2658.37|2658.37|2659.7|2659.7|2650.38|2650.38|0
1632142200000|2021-09-20 12:50:00|2658.43|2658.43|2664.06|2664.06|2664.22|2664.22|2657.66|2657.66|0
1632142500000|2021-09-20 12:55:00|2664.01|2664.01|2660.34|2660.34|2664.01|2664.01|2660.34|2660.34|0
1632142800000|2021-09-20 13:00:00|2660.51|2660.51|2654.29|2654.29|2660.62|2660.62|2654.05|2654.05|0
1632143100000|2021-09-20 13:05:00|2654.34|2654.34|2662.18|2662.18|2662.18|2662.18|2653.04|2653.04|0
1632143400000|2021-09-20 13:10:00|2661.89|2661.89|2666.14|2666.14|2666.14|2666.14|2660.33|2660.33|0
1632143700000|2021-09-20 13:15:00|2666.25|2666.25|2668.08|2668.08|2670.92|2670.92|2663.85|2663.85|0
1632144000000|2021-09-20 13:20:00|2667.97|2667.97|2672.14|2672.14|2672.31|2672.31|2667.69|2667.69|0
1632144300000|2021-09-20 13:25:00|2672.2|2672.2|2670.75|2670.75|2672.63|2672.63|2669.05|2669.05|0
1632144600000|2021-09-20 13:30:00|2670.69|2670.69|2661.17|2661.17|2670.84|2670.84|2661.17|2661.17|0
1632144900000|2021-09-20 13:35:00|2660.84|2660.84|2658.24|2658.24|2662.25|2662.25|2654.67|2654.67|0
1632145200000|2021-09-20 13:40:00|2658.28|2658.28|2662.81|2662.81|2662.81|2662.81|2656.34|2656.34|0
1632145500000|2021-09-20 13:45:00|2662.87|2662.87|2669.4|2669.4|2670.29|2670.29|2660.44|2660.44|0
1632145800000|2021-09-20 13:50:00|2669.52|2669.52|2657.58|2657.58|2669.52|2669.52|2654.98|2654.98|0
1632146100000|2021-09-20 13:55:00|2657.52|2657.52|2656.77|2656.77|2659.89|2659.89|2655.26|2655.26|0
1632146400000|2021-09-20 14:00:00|2656.47|2656.47|2651.34|2651.34|2657.66|2657.66|2649.55|2649.55|0
1632146700000|2021-09-20 14:05:00|2651.2|2651.2|2650.99|2650.99|2658.43|2658.43|2649.14|2649.14|0
1632147000000|2021-09-20 14:10:00|2650.83|2650.83|2653.92|2653.92|2655.19|2655.19|2649.37|2649.37|0
1632147300000|2021-09-20 14:15:00|2653.81|2653.81|2650.54|2650.54|2653.81|2653.81|2647.12|2647.12|0
1632147600000|2021-09-20 14:20:00|2650.37|2650.37|2639.3|2639.3|2650.37|2650.37|2639.3|2639.3|0
1632147900000|2021-09-20 14:25:00|2639.36|2639.36|2644.58|2644.58|2647.84|2647.84|2639.11|2639.11|0
1632148200000|2021-09-20 14:30:00|2644.54|2644.54|2640.02|2640.02|2646.73|2646.73|2637.78|2637.78|0
1632148500000|2021-09-20 14:35:00|2640.19|2640.19|2647.3|2647.3|2647.53|2647.53|2638.07|2638.07|0
1632148800000|2021-09-20 14:40:00|2646.97|2646.97|2647.93|2647.93|2651.71|2651.71|2643.16|2643.16|0
1632149100000|2021-09-20 14:45:00|2647.82|2647.82|2648.54|2648.54|2650.01|2650.01|2645.24|2645.24|0
1632149400000|2021-09-20 14:50:00|2648.52|2648.52|2649.99|2649.99|2651.52|2651.52|2646.86|2646.86|0
1632149700000|2021-09-20 14:55:00|2649.43|2649.43|2643.96|2643.96|2649.49|2649.49|2643.37|2643.37|0
1632150000000|2021-09-20 15:00:00|2643.79|2643.79|2646.7|2646.7|2647.57|2647.57|2639.75|2639.75|0
1632150300000|2021-09-20 15:05:00|2646.64|2646.64|2646.16|2646.16|2650.29|2650.29|2646.16|2646.16|0
1632150600000|2021-09-20 15:10:00|2646.1|2646.1|2644.22|2644.22|2647.64|2647.64|2643.94|2643.94|0
1632150900000|2021-09-20 15:15:00|2644.05|2644.05|2641.63|2641.63|2644.47|2644.47|2639.68|2639.68|0
1632151200000|2021-09-20 15:20:00|2641.46|2641.46|2639.99|2639.99|2643.1|2643.1|2639.35|2639.35|0
1632151500000|2021-09-20 15:25:00|2639.94|2639.94|2640.54|2640.54|2641.95|2641.95|2635.08|2635.08|0
1632208500000|2021-09-21 07:15:00|2655.67|2655.67|2655|2655|2655.86|2655.86|2650.67|2650.67|0
1632208800000|2021-09-21 07:20:00|2655.17|2655.17|2654.29|2654.29|2656.52|2656.52|2652.07|2652.07|0
1632209100000|2021-09-21 07:25:00|2654.23|2654.23|2653.21|2653.21|2654.23|2654.23|2647.56|2647.56|0
1632209400000|2021-09-21 07:30:00|2653.71|2653.71|2651.99|2651.99|2655.4|2655.4|2651.6|2651.6|0
1632209700000|2021-09-21 07:35:00|2651.86|2651.86|2647.1|2647.1|2651.86|2651.86|2646.56|2646.56|0
1632210000000|2021-09-21 07:40:00|2647.27|2647.27|2653.31|2653.31|2653.59|2653.59|2647.27|2647.27|0
1632210300000|2021-09-21 07:45:00|2653.15|2653.15|2656.93|2656.93|2658.69|2658.69|2652.81|2652.81|0
1632210600000|2021-09-21 07:50:00|2656.76|2656.76|2657.37|2657.37|2658.99|2658.99|2656.76|2656.76|0
1632210900000|2021-09-21 07:55:00|2658.08|2658.08|2659.42|2659.42|2659.77|2659.77|2655.98|2655.98|0
1632211200000|2021-09-21 08:00:00|2659.53|2659.53|2659.25|2659.25|2661.47|2661.47|2658.89|2658.89|0
1632211500000|2021-09-21 08:05:00|2659.1|2659.1|2659.88|2659.88|2660.84|2660.84|2658.46|2658.46|0
1632211800000|2021-09-21 08:10:00|2659.82|2659.82|2664.82|2664.82|2665.42|2665.42|2659.49|2659.49|0
1632212100000|2021-09-21 08:15:00|2665.08|2665.08|2666.51|2666.51|2667.82|2667.82|2664.57|2664.57|0
1632212400000|2021-09-21 08:20:00|2666.18|2666.18|2659.24|2659.24|2666.18|2666.18|2656.73|2656.73|0
1632212700000|2021-09-21 08:25:00|2659.13|2659.13|2661.7|2661.7|2663.16|2663.16|2658.09|2658.09|0
1632213000000|2021-09-21 08:30:00|2661.92|2661.92|2662.86|2662.86|2662.93|2662.93|2658.93|2658.93|0
1632213300000|2021-09-21 08:35:00|2662.69|2662.69|2665.23|2665.23|2665.28|2665.28|2660.36|2660.36|0
1632213600000|2021-09-21 08:40:00|2665.28|2665.28|2661.79|2661.79|2666.77|2666.77|2661.79|2661.79|0
1632213900000|2021-09-21 08:45:00|2661.62|2661.62|2660.36|2660.36|2662.47|2662.47|2660.25|2660.25|0
1632214200000|2021-09-21 08:50:00|2660.19|2660.19|2657.55|2657.55|2660.19|2660.19|2657.37|2657.37|0
1632214500000|2021-09-21 08:55:00|2657.08|2657.08|2651.65|2651.65|2657.09|2657.09|2651.24|2651.24|0
1632214800000|2021-09-21 09:00:00|2651.77|2651.77|2651.7|2651.7|2653.29|2653.29|2650.52|2650.52|0
1632215100000|2021-09-21 09:05:00|2651.62|2651.62|2650.84|2650.84|2651.62|2651.62|2649.8|2649.8|0
1632215400000|2021-09-21 09:10:00|2651.17|2651.17|2651.06|2651.06|2652.9|2652.9|2648.61|2648.61|0
1632215700000|2021-09-21 09:15:00|2651.11|2651.11|2647.92|2647.92|2651.11|2651.11|2647.92|2647.92|0
1632216000000|2021-09-21 09:20:00|2647.86|2647.86|2646.93|2646.93|2647.92|2647.92|2645.28|2645.28|0
1632216300000|2021-09-21 09:25:00|2646.99|2646.99|2648.83|2648.83|2650.37|2650.37|2646.27|2646.27|0
1632216600000|2021-09-21 09:30:00|2648.77|2648.77|2649.89|2649.89|2650.8|2650.8|2648.61|2648.61|0
1632216900000|2021-09-21 09:35:00|2649.93|2649.93|2651.39|2651.39|2651.59|2651.59|2649.79|2649.79|0
1632217200000|2021-09-21 09:40:00|2651.06|2651.06|2654.51|2654.51|2655.58|2655.58|2651.06|2651.06|0
1632217500000|2021-09-21 09:45:00|2654.43|2654.43|2658.09|2658.09|2658.46|2658.46|2652.89|2652.89|0
1632217800000|2021-09-21 09:50:00|2658.25|2658.25|2661.18|2661.18|2661.62|2661.62|2657.92|2657.92|0
1632218100000|2021-09-21 09:55:00|2661.26|2661.26|2662.92|2662.92|2663.45|2663.45|2661.09|2661.09|0
1632218400000|2021-09-21 10:00:00|2662.98|2662.98|2663.98|2663.98|2663.98|2663.98|2661.66|2661.66|0
1632218700000|2021-09-21 10:05:00|2663.65|2663.65|2666.54|2666.54|2666.54|2666.54|2663.07|2663.07|0
1632219000000|2021-09-21 10:10:00|2666.48|2666.48|2658.28|2658.28|2666.72|2666.72|2658.28|2658.28|0
1632219300000|2021-09-21 10:15:00|2658.23|2658.23|2659.78|2659.78|2659.78|2659.78|2657.68|2657.68|0
1632219600000|2021-09-21 10:20:00|2660.44|2660.44|2662.64|2662.64|2663.46|2663.46|2659.34|2659.34|0
1632219900000|2021-09-21 10:25:00|2662.58|2662.58|2660.49|2660.49|2662.69|2662.69|2659.91|2659.91|0
1632220200000|2021-09-21 10:30:00|2660.45|2660.45|2657.81|2657.81|2660.54|2660.54|2657.4|2657.4|0
1632220500000|2021-09-21 10:35:00|2658.04|2658.04|2660.16|2660.16|2661.52|2661.52|2658.04|2658.04|0
1632220800000|2021-09-21 10:40:00|2660.32|2660.32|2658.72|2658.72|2661.71|2661.71|2658.72|2658.72|0
1632221100000|2021-09-21 10:45:00|2658.68|2658.68|2656.94|2656.94|2658.68|2658.68|2656.69|2656.69|0
1632221400000|2021-09-21 10:50:00|2657.06|2657.06|2658.71|2658.71|2659.35|2659.35|2656.99|2656.99|0
1632221700000|2021-09-21 10:55:00|2658.55|2658.55|2657.72|2657.72|2658.75|2658.75|2657.1|2657.1|0
1632222000000|2021-09-21 11:00:00|2657.78|2657.78|2661.05|2661.05|2661.05|2661.05|2657.78|2657.78|0
1632222300000|2021-09-21 11:05:00|2660.94|2660.94|2660.87|2660.87|2661.67|2661.67|2658.87|2658.87|0
1632222600000|2021-09-21 11:10:00|2660.54|2660.54|2659.86|2659.86|2660.73|2660.73|2659.67|2659.67|0
1632222900000|2021-09-21 11:15:00|2659.92|2659.92|2662.77|2662.77|2663.06|2663.06|2659.75|2659.75|0
1632223200000|2021-09-21 11:20:00|2662.83|2662.83|2662.86|2662.86|2664.03|2664.03|2661.9|2661.9|0
1632223500000|2021-09-21 11:25:00|2663.26|2663.26|2665.05|2665.05|2665.73|2665.73|2663.26|2663.26|0
1632223800000|2021-09-21 11:30:00|2665.03|2665.03|2664.79|2664.79|2665.03|2665.03|2663.69|2663.69|0
1632224100000|2021-09-21 11:35:00|2664.7|2664.7|2663.14|2663.14|2665.49|2665.49|2663.14|2663.14|0
1632224400000|2021-09-21 11:40:00|2663.19|2663.19|2664.4|2664.4|2664.4|2664.4|2663.02|2663.02|0
1632224700000|2021-09-21 11:45:00|2664.51|2664.51|2662.57|2662.57|2665.23|2665.23|2662.57|2662.57|0
1632225000000|2021-09-21 11:50:00|2662.58|2662.58|2661.47|2661.47|2663.44|2663.44|2659.93|2659.93|0
1632225300000|2021-09-21 11:55:00|2661.64|2661.64|2662.07|2662.07|2662.39|2662.39|2660.68|2660.68|0
1632225600000|2021-09-21 12:00:00|2662.15|2662.15|2665.02|2665.02|2665.02|2665.02|2661.86|2661.86|0
1632225900000|2021-09-21 12:05:00|2665.17|2665.17|2668.64|2668.64|2668.64|2668.64|2665.14|2665.14|0
1632226200000|2021-09-21 12:10:00|2668.17|2668.17|2658.43|2658.43|2668.5|2668.5|2658.36|2658.36|0
1632226500000|2021-09-21 12:15:00|2658.03|2658.03|2664.51|2664.51|2666.47|2666.47|2657.9|2657.9|0
1632226800000|2021-09-21 12:20:00|2664.74|2664.74|2663.58|2663.58|2666.65|2666.65|2662.81|2662.81|0
1632227100000|2021-09-21 12:25:00|2663.83|2663.83|2663.35|2663.35|2665.38|2665.38|2660.21|2660.21|0
1632227400000|2021-09-21 12:30:00|2663.52|2663.52|2663|2663|2665.77|2665.77|2661.94|2661.94|0
1632227700000|2021-09-21 12:35:00|2662.67|2662.67|2661.78|2661.78|2663.01|2663.01|2660.1|2660.1|0
1632228000000|2021-09-21 12:40:00|2661.73|2661.73|2661.06|2661.06|2662.1|2662.1|2659.15|2659.15|0
1632228300000|2021-09-21 12:45:00|2660.95|2660.95|2661.28|2661.28|2661.78|2661.78|2659.94|2659.94|0
1632228600000|2021-09-21 12:50:00|2661.75|2661.75|2657.09|2657.09|2662.17|2662.17|2657.09|2657.09|0
1632228900000|2021-09-21 12:55:00|2657.12|2657.12|2655.22|2655.22|2657.49|2657.49|2654.72|2654.72|0
1632229200000|2021-09-21 13:00:00|2655.39|2655.39|2654.99|2654.99|2656.95|2656.95|2653.06|2653.06|0
1632229500000|2021-09-21 13:05:00|2655.05|2655.05|2651.94|2651.94|2655.05|2655.05|2651.16|2651.16|0
1632229800000|2021-09-21 13:10:00|2651.44|2651.44|2655.18|2655.18|2657.31|2657.31|2651.19|2651.19|0
1632230100000|2021-09-21 13:15:00|2655.16|2655.16|2655.11|2655.11|2656.39|2656.39|2654.2|2654.2|0
1632230400000|2021-09-21 13:20:00|2654.78|2654.78|2654.56|2654.56|2655.76|2655.76|2653.37|2653.37|0
1632230700000|2021-09-21 13:25:00|2654.35|2654.35|2653.55|2653.55|2654.41|2654.41|2651.86|2651.86|0
1632231000000|2021-09-21 13:30:00|2653.61|2653.61|2649.46|2649.46|2655.96|2655.96|2647.81|2647.81|0
1632231300000|2021-09-21 13:35:00|2649.63|2649.63|2654.39|2654.39|2657.85|2657.85|2649.3|2649.3|0
1632231600000|2021-09-21 13:40:00|2654.45|2654.45|2646.09|2646.09|2654.45|2654.45|2642.81|2642.81|0
1632231900000|2021-09-21 13:45:00|2646.43|2646.43|2654.61|2654.61|2654.97|2654.97|2646.43|2646.43|0
1632232200000|2021-09-21 13:50:00|2654.56|2654.56|2648.79|2648.79|2656.01|2656.01|2648.21|2648.21|0
1632232500000|2021-09-21 13:55:00|2648.9|2648.9|2648.17|2648.17|2651.41|2651.41|2643.59|2643.59|0
1632232800000|2021-09-21 14:00:00|2648.34|2648.34|2649.21|2649.21|2650.3|2650.3|2645.46|2645.46|0
1632233100000|2021-09-21 14:05:00|2649.17|2649.17|2640.51|2640.51|2649.65|2649.65|2640.51|2640.51|0
1632233400000|2021-09-21 14:10:00|2640.45|2640.45|2643.83|2643.83|2645.75|2645.75|2639.9|2639.9|0
1632233700000|2021-09-21 14:15:00|2643.74|2643.74|2640.48|2640.48|2644.88|2644.88|2637.97|2637.97|0
1632234000000|2021-09-21 14:20:00|2640.64|2640.64|2635.33|2635.33|2640.82|2640.82|2634.52|2634.52|0
1632234300000|2021-09-21 14:25:00|2635.5|2635.5|2630.47|2630.47|2635.83|2635.83|2628.99|2628.99|0
1632234600000|2021-09-21 14:30:00|2631.08|2631.08|2630.8|2630.8|2633.69|2633.69|2629.22|2629.22|0
1632234900000|2021-09-21 14:35:00|2630.75|2630.75|2632.65|2632.65|2632.65|2632.65|2629.15|2629.15|0
1632235200000|2021-09-21 14:40:00|2632.82|2632.82|2627.89|2627.89|2633.42|2633.42|2627.55|2627.55|0
1632235500000|2021-09-21 14:45:00|2627.8|2627.8|2619.96|2619.96|2628.17|2628.17|2619.73|2619.73|0
1632235800000|2021-09-21 14:50:00|2619.9|2619.9|2615.91|2615.91|2619.9|2619.9|2615.67|2615.67|0
1632236100000|2021-09-21 14:55:00|2616.08|2616.08|2614.91|2614.91|2617.02|2617.02|2614.49|2614.49|0
1632236400000|2021-09-21 15:00:00|2614.74|2614.74|2617.5|2617.5|2617.5|2617.5|2612.32|2612.32|0
1632236700000|2021-09-21 15:05:00|2617.55|2617.55|2620.53|2620.53|2621|2621|2617.14|2617.14|0
1632237000000|2021-09-21 15:10:00|2620.59|2620.59|2617.91|2617.91|2621.1|2621.1|2617.56|2617.56|0
1632237300000|2021-09-21 15:15:00|2617.85|2617.85|2611.61|2611.61|2618.02|2618.02|2611.59|2611.59|0
1632237600000|2021-09-21 15:20:00|2611.56|2611.56|2612.06|2612.06|2613.55|2613.55|2610.62|2610.62|0
1632237900000|2021-09-21 15:25:00|2612.23|2612.23|2614.28|2614.28|2614.96|2614.96|2611.87|2611.87|0
1632294900000|2021-09-22 07:15:00|2668.25|2668.25|2672.31|2672.31|2672.31|2672.31|2667.53|2667.53|0
1632295200000|2021-09-22 07:20:00|2672.25|2672.25|2670.61|2670.61|2675.04|2675.04|2670.06|2670.06|0
1632295500000|2021-09-22 07:25:00|2670.67|2670.67|2670.41|2670.41|2671.23|2671.23|2665.63|2665.63|0
1632295800000|2021-09-22 07:30:00|2670.64|2670.64|2669.46|2669.46|2671.47|2671.47|2665.79|2665.79|0
1632296100000|2021-09-22 07:35:00|2669.96|2669.96|2668.27|2668.27|2671.77|2671.77|2666.44|2666.44|0
1632296400000|2021-09-22 07:40:00|2668.38|2668.38|2666.58|2666.58|2670.86|2670.86|2666.11|2666.11|0
1632296700000|2021-09-22 07:45:00|2666.46|2666.46|2667.75|2667.75|2668.42|2668.42|2664.98|2664.98|0
1632297000000|2021-09-22 07:50:00|2667.58|2667.58|2667.59|2667.59|2669.67|2669.67|2666.14|2666.14|0
1632297300000|2021-09-22 07:55:00|2667.55|2667.55|2670.38|2670.38|2670.38|2670.38|2667.24|2667.24|0
1632297600000|2021-09-22 08:00:00|2670.21|2670.21|2670.64|2670.64|2670.93|2670.93|2668.14|2668.14|0
1632297900000|2021-09-22 08:05:00|2670.68|2670.68|2676.51|2676.51|2676.9|2676.9|2670.68|2670.68|0
1632298200000|2021-09-22 08:10:00|2676.62|2676.62|2678.08|2678.08|2679.95|2679.95|2676.62|2676.62|0
1632298500000|2021-09-22 08:15:00|2677.86|2677.86|2682.39|2682.39|2682.83|2682.83|2677.19|2677.19|0
1632298800000|2021-09-22 08:20:00|2682.5|2682.5|2682.75|2682.75|2685.66|2685.66|2681.57|2681.57|0
1632299100000|2021-09-22 08:25:00|2682.58|2682.58|2682.79|2682.79|2686.8|2686.8|2682.07|2682.07|0
1632299400000|2021-09-22 08:30:00|2682.76|2682.76|2681.91|2681.91|2683.47|2683.47|2679.94|2679.94|0
1632299700000|2021-09-22 08:35:00|2682.41|2682.41|2685.59|2685.59|2685.59|2685.59|2679.98|2679.98|0
1632300000000|2021-09-22 08:40:00|2685.54|2685.54|2684.65|2684.65|2686.09|2686.09|2682.42|2682.42|0
1632300300000|2021-09-22 08:45:00|2684.76|2684.76|2688.17|2688.17|2688.17|2688.17|2684.17|2684.17|0
1632300600000|2021-09-22 08:50:00|2688.32|2688.32|2687.88|2687.88|2690.03|2690.03|2687.17|2687.17|0
1632300900000|2021-09-22 08:55:00|2688.05|2688.05|2687.58|2687.58|2689.31|2689.31|2685.56|2685.56|0
1632301200000|2021-09-22 09:00:00|2687.62|2687.62|2692.92|2692.92|2694.59|2694.59|2687.58|2687.58|0
1632301500000|2021-09-22 09:05:00|2692.75|2692.75|2692.29|2692.29|2694.12|2694.12|2690.8|2690.8|0
1632301800000|2021-09-22 09:10:00|2692.21|2692.21|2695.36|2695.36|2695.75|2695.75|2691.73|2691.73|0
1632302100000|2021-09-22 09:15:00|2695.19|2695.19|2696.29|2696.29|2697.42|2697.42|2693.75|2693.75|0
1632302400000|2021-09-22 09:20:00|2696.12|2696.12|2694.35|2694.35|2697.49|2697.49|2693.73|2693.73|0
1632302700000|2021-09-22 09:25:00|2694.26|2694.26|2690.09|2690.09|2694.95|2694.95|2689.59|2689.59|0
1632303000000|2021-09-22 09:30:00|2690.2|2690.2|2686.82|2686.82|2690.54|2690.54|2686.82|2686.82|0
1632303300000|2021-09-22 09:35:00|2686.32|2686.32|2688.53|2688.53|2688.53|2688.53|2685.06|2685.06|0
1632303600000|2021-09-22 09:40:00|2688.7|2688.7|2688.11|2688.11|2688.86|2688.86|2686.91|2686.91|0
1632303900000|2021-09-22 09:45:00|2688.05|2688.05|2693.06|2693.06|2693.09|2693.09|2685.26|2685.26|0
1632304200000|2021-09-22 09:50:00|2693.12|2693.12|2697.11|2697.11|2698.39|2698.39|2692.89|2692.89|0
1632304500000|2021-09-22 09:55:00|2697.06|2697.06|2699.3|2699.3|2699.3|2699.3|2696.72|2696.72|0
1632304800000|2021-09-22 10:00:00|2699.35|2699.35|2700.75|2700.75|2702.6|2702.6|2699.08|2699.08|0
1632305100000|2021-09-22 10:05:00|2700.67|2700.67|2702.59|2702.59|2704.24|2704.24|2700.5|2700.5|0
1632305400000|2021-09-22 10:10:00|2702.42|2702.42|2703.74|2703.74|2704.33|2704.33|2702.2|2702.2|0
1632305700000|2021-09-22 10:15:00|2703.41|2703.41|2704.94|2704.94|2705|2705|2702.3|2702.3|0
1632306000000|2021-09-22 10:20:00|2704.9|2704.9|2706.11|2706.11|2706.5|2706.5|2704.9|2704.9|0
1632306300000|2021-09-22 10:25:00|2706.05|2706.05|2704.49|2704.49|2707.68|2707.68|2704.49|2704.49|0
1632306600000|2021-09-22 10:30:00|2704.41|2704.41|2703.47|2703.47|2704.59|2704.59|2702.26|2702.26|0
1632306900000|2021-09-22 10:35:00|2703.58|2703.58|2705.39|2705.39|2706.37|2706.37|2703.31|2703.31|0
1632307200000|2021-09-22 10:40:00|2705.72|2705.72|2705.3|2705.3|2707.11|2707.11|2704.45|2704.45|0
1632307500000|2021-09-22 10:45:00|2705.41|2705.41|2703.85|2703.85|2706.49|2706.49|2702.69|2702.69|0
1632307800000|2021-09-22 10:50:00|2703.91|2703.91|2705.69|2705.69|2707.69|2707.69|2703.91|2703.91|0
1632308100000|2021-09-22 10:55:00|2705.78|2705.78|2706.57|2706.57|2706.69|2706.69|2705.21|2705.21|0
1632308400000|2021-09-22 11:00:00|2706.46|2706.46|2708.67|2708.67|2709.03|2709.03|2705.24|2705.24|0
1632308700000|2021-09-22 11:05:00|2708.75|2708.75|2707.7|2707.7|2709.64|2709.64|2707.3|2707.3|0
1632309000000|2021-09-22 11:10:00|2707.69|2707.69|2710.52|2710.52|2710.52|2710.52|2707.51|2707.51|0
1632309300000|2021-09-22 11:15:00|2710.58|2710.58|2711.75|2711.75|2711.86|2711.86|2709.26|2709.26|0
1632309600000|2021-09-22 11:20:00|2711.81|2711.81|2713.12|2713.12|2713.6|2713.6|2711.66|2711.66|0
1632309900000|2021-09-22 11:25:00|2712.95|2712.95|2713.76|2713.76|2713.92|2713.92|2712.26|2712.26|0
1632310200000|2021-09-22 11:30:00|2713.59|2713.59|2716.88|2716.88|2717.68|2717.68|2712.33|2712.33|0
1632310500000|2021-09-22 11:35:00|2716.55|2716.55|2716.87|2716.87|2717.2|2717.2|2715.2|2715.2|0
1632310800000|2021-09-22 11:40:00|2716.98|2716.98|2715.04|2715.04|2717.1|2717.1|2714.12|2714.12|0
1632311100000|2021-09-22 11:45:00|2715.27|2715.27|2713.7|2713.7|2715.38|2715.38|2712.04|2712.04|0
1632311400000|2021-09-22 11:50:00|2713.75|2713.75|2712.83|2712.83|2714.03|2714.03|2711.34|2711.34|0
1632311700000|2021-09-22 11:55:00|2712.6|2712.6|2712.86|2712.86|2713.05|2713.05|2711.57|2711.57|0
1632312000000|2021-09-22 12:00:00|2713.03|2713.03|2714.69|2714.69|2715.28|2715.28|2711.57|2711.57|0
1632312300000|2021-09-22 12:05:00|2714.64|2714.64|2710.33|2710.33|2714.64|2714.64|2710.16|2710.16|0
1632312600000|2021-09-22 12:10:00|2710.5|2710.5|2712.92|2712.92|2712.95|2712.95|2709.87|2709.87|0
1632312900000|2021-09-22 12:15:00|2712.75|2712.75|2712.73|2712.73|2712.92|2712.92|2711.88|2711.88|0
1632313200000|2021-09-22 12:20:00|2712.67|2712.67|2711.79|2711.79|2712.67|2712.67|2711.25|2711.25|0
1632313500000|2021-09-22 12:25:00|2711.71|2711.71|2710.55|2710.55|2711.71|2711.71|2709.09|2709.09|0
1632313800000|2021-09-22 12:30:00|2710.39|2710.39|2712.74|2712.74|2712.8|2712.8|2709.91|2709.91|0
1632314100000|2021-09-22 12:35:00|2712.78|2712.78|2712.54|2712.54|2713.81|2713.81|2712.08|2712.08|0
1632314400000|2021-09-22 12:40:00|2712.38|2712.38|2718.88|2718.88|2719.12|2719.12|2712.38|2712.38|0
1632314700000|2021-09-22 12:45:00|2718.65|2718.65|2716.45|2716.45|2718.97|2718.97|2716.29|2716.29|0
1632315000000|2021-09-22 12:50:00|2716.61|2716.61|2713.64|2713.64|2717.12|2717.12|2713.54|2713.54|0
1632315300000|2021-09-22 12:55:00|2713.58|2713.58|2712.88|2712.88|2714.33|2714.33|2711.77|2711.77|0
1632315600000|2021-09-22 13:00:00|2712.72|2712.72|2713.84|2713.84|2714.82|2714.82|2711.66|2711.66|0
1632315900000|2021-09-22 13:05:00|2713.33|2713.33|2713.72|2713.72|2714.63|2714.63|2712.8|2712.8|0
1632316200000|2021-09-22 13:10:00|2713.55|2713.55|2708.4|2708.4|2713.56|2713.56|2708.14|2708.14|0
1632316500000|2021-09-22 13:15:00|2708.35|2708.35|2709.05|2709.05|2709.59|2709.59|2707.91|2707.91|0
1632316800000|2021-09-22 13:20:00|2709.1|2709.1|2708.67|2708.67|2710.64|2710.64|2708.39|2708.39|0
1632317100000|2021-09-22 13:25:00|2708.4|2708.4|2708.07|2708.07|2709.46|2709.46|2707.19|2707.19|0
1632317400000|2021-09-22 13:30:00|2707.9|2707.9|2714.81|2714.81|2719.76|2719.76|2706.39|2706.39|0
1632317700000|2021-09-22 13:35:00|2714.86|2714.86|2713.95|2713.95|2716.11|2716.11|2711.83|2711.83|0
1632318000000|2021-09-22 13:40:00|2713.83|2713.83|2715.86|2715.86|2716.61|2716.61|2712.07|2712.07|0
1632318300000|2021-09-22 13:45:00|2715.92|2715.92|2724.7|2724.7|2724.7|2724.7|2715.71|2715.71|0
1632318600000|2021-09-22 13:50:00|2724.87|2724.87|2725.18|2725.18|2728.42|2728.42|2724.49|2724.49|0
1632318900000|2021-09-22 13:55:00|2725.51|2725.51|2725.18|2725.18|2730.14|2730.14|2725.06|2725.06|0
1632319200000|2021-09-22 14:00:00|2725.34|2725.34|2727.01|2727.01|2727.75|2727.75|2723.92|2723.92|0
1632319500000|2021-09-22 14:05:00|2727.13|2727.13|2723.22|2723.22|2727.61|2727.61|2721.41|2721.41|0
1632319800000|2021-09-22 14:10:00|2723.11|2723.11|2718.58|2718.58|2723.65|2723.65|2715.41|2715.41|0
1632320100000|2021-09-22 14:15:00|2718.53|2718.53|2715.88|2715.88|2720.61|2720.61|2715.43|2715.43|0
1632320400000|2021-09-22 14:20:00|2715.92|2715.92|2713.48|2713.48|2715.92|2715.92|2711.09|2711.09|0
1632320700000|2021-09-22 14:25:00|2713.71|2713.71|2710.21|2710.21|2714.99|2714.99|2709.81|2709.81|0
1632321000000|2021-09-22 14:30:00|2710.26|2710.26|2714.47|2714.47|2714.47|2714.47|2710.11|2710.11|0
1632321300000|2021-09-22 14:35:00|2714.09|2714.09|2715.7|2715.7|2716.33|2716.33|2712.21|2712.21|0
1632321600000|2021-09-22 14:40:00|2715.87|2715.87|2717.46|2717.46|2718.26|2718.26|2714.95|2714.95|0
1632321900000|2021-09-22 14:45:00|2717.51|2717.51|2719.08|2719.08|2719.82|2719.82|2715.46|2715.46|0
1632322200000|2021-09-22 14:50:00|2719.58|2719.58|2719.74|2719.74|2721.56|2721.56|2718.49|2718.49|0
1632322500000|2021-09-22 14:55:00|2719.91|2719.91|2722.49|2722.49|2723.39|2723.39|2719.91|2719.91|0
1632322800000|2021-09-22 15:00:00|2722.54|2722.54|2726.77|2726.77|2726.92|2726.92|2722.41|2722.41|0
1632323100000|2021-09-22 15:05:00|2726.61|2726.61|2721.13|2721.13|2726.62|2726.62|2720.76|2720.76|0
1632323400000|2021-09-22 15:10:00|2721.07|2721.07|2722.09|2722.09|2723.25|2723.25|2720.92|2720.92|0
1632323700000|2021-09-22 15:15:00|2722.26|2722.26|2721.3|2721.3|2722.48|2722.48|2720.44|2720.44|0
1632324000000|2021-09-22 15:20:00|2721.41|2721.41|2721.27|2721.27|2722.85|2722.85|2721.27|2721.27|0
1632324300000|2021-09-22 15:25:00|2721.16|2721.16|2722.26|2722.26|2723.1|2723.1|2720.61|2720.61|0
1632381300000|2021-09-23 07:15:00|2725.58|2725.58|2728.82|2728.82|2731.59|2731.59|2725.43|2725.43|0
1632381600000|2021-09-23 07:20:00|2728.71|2728.71|2732.66|2732.66|2733.42|2733.42|2728.71|2728.71|0
1632381900000|2021-09-23 07:25:00|2732.75|2732.75|2734.81|2734.81|2735.4|2735.4|2730.57|2730.57|0
1632382200000|2021-09-23 07:30:00|2734.53|2734.53|2730.66|2730.66|2734.53|2734.53|2730.36|2730.36|0
1632382500000|2021-09-23 07:35:00|2730.77|2730.77|2728.87|2728.87|2731.29|2731.29|2728.34|2728.34|0
1632382800000|2021-09-23 07:40:00|2728.86|2728.86|2730.87|2730.87|2731.89|2731.89|2727.7|2727.7|0
1632383100000|2021-09-23 07:45:00|2730.72|2730.72|2735.63|2735.63|2735.64|2735.64|2729.59|2729.59|0
1632383400000|2021-09-23 07:50:00|2735.46|2735.46|2736.62|2736.62|2739.67|2739.67|2735.4|2735.4|0
1632383700000|2021-09-23 07:55:00|2736.67|2736.67|2734.41|2734.41|2737.28|2737.28|2734.02|2734.02|0
1632384000000|2021-09-23 08:00:00|2734.46|2734.46|2737.18|2737.18|2740|2740|2734.46|2734.46|0
1632384300000|2021-09-23 08:05:00|2737.34|2737.34|2736.01|2736.01|2739.04|2739.04|2734.56|2734.56|0
1632384600000|2021-09-23 08:10:00|2736.34|2736.34|2737.11|2737.11|2737.78|2737.78|2734.87|2734.87|0
1632384900000|2021-09-23 08:15:00|2737.22|2737.22|2736.97|2736.97|2739.76|2739.76|2735.23|2735.23|0
1632385200000|2021-09-23 08:20:00|2736.85|2736.85|2739.37|2739.37|2741.71|2741.71|2735.45|2735.45|0
1632385500000|2021-09-23 08:25:00|2739.48|2739.48|2736.21|2736.21|2739.73|2739.73|2735.82|2735.82|0
1632385800000|2021-09-23 08:30:00|2736.67|2736.67|2735.31|2735.31|2737.98|2737.98|2734.92|2734.92|0
1632386100000|2021-09-23 08:35:00|2735.48|2735.48|2738.75|2738.75|2738.85|2738.85|2735.41|2735.41|0
1632386400000|2021-09-23 08:40:00|2739.09|2739.09|2739.42|2739.42|2741.02|2741.02|2738.59|2738.59|0
1632386700000|2021-09-23 08:45:00|2739.47|2739.47|2738.33|2738.33|2740.59|2740.59|2738.24|2738.24|0
1632387000000|2021-09-23 08:50:00|2738.36|2738.36|2737.06|2737.06|2739.89|2739.89|2736.4|2736.4|0
1632387300000|2021-09-23 08:55:00|2737.11|2737.11|2735.08|2735.08|2738.26|2738.26|2735.08|2735.08|0
1632387600000|2021-09-23 09:00:00|2735.11|2735.11|2737.69|2737.69|2738.01|2738.01|2734.48|2734.48|0
1632387900000|2021-09-23 09:05:00|2737.58|2737.58|2743.36|2743.36|2744.03|2744.03|2735.83|2735.83|0
1632388200000|2021-09-23 09:10:00|2743.32|2743.32|2753.32|2753.32|2753.5|2753.5|2743.32|2743.32|0
1632388500000|2021-09-23 09:15:00|2752.99|2752.99|2747.88|2747.88|2752.99|2752.99|2747.48|2747.48|0
1632388800000|2021-09-23 09:20:00|2747.65|2747.65|2747.17|2747.17|2749.72|2749.72|2746.45|2746.45|0
1632389100000|2021-09-23 09:25:00|2747.01|2747.01|2744.38|2744.38|2748.73|2748.73|2744.09|2744.09|0
1632389400000|2021-09-23 09:30:00|2744.55|2744.55|2743.56|2743.56|2744.62|2744.62|2742.53|2742.53|0
1632389700000|2021-09-23 09:35:00|2743.5|2743.5|2742.56|2742.56|2743.99|2743.99|2740.4|2740.4|0
1632390000000|2021-09-23 09:40:00|2742.68|2742.68|2740.47|2740.47|2743.47|2743.47|2740.21|2740.21|0
1632390300000|2021-09-23 09:45:00|2740.52|2740.52|2743.57|2743.57|2744.68|2744.68|2740.47|2740.47|0
1632390600000|2021-09-23 09:50:00|2743.74|2743.74|2742.42|2742.42|2744.4|2744.4|2741.01|2741.01|0
1632390900000|2021-09-23 09:55:00|2742.36|2742.36|2745|2745|2745.12|2745.12|2742.3|2742.3|0
1632391200000|2021-09-23 10:00:00|2744.67|2744.67|2747.89|2747.89|2748.22|2748.22|2744.44|2744.44|0
1632391500000|2021-09-23 10:05:00|2748.22|2748.22|2750.79|2750.79|2751.49|2751.49|2748.22|2748.22|0
1632391800000|2021-09-23 10:10:00|2750.46|2750.46|2736.15|2736.15|2751.01|2751.01|2733.83|2733.83|0
1632392100000|2021-09-23 10:15:00|2735.98|2735.98|2739.79|2739.79|2740.81|2740.81|2731.65|2731.65|0
1632392400000|2021-09-23 10:20:00|2739.45|2739.45|2741.56|2741.56|2742.31|2742.31|2738|2738|0
1632392700000|2021-09-23 10:25:00|2741.72|2741.72|2744.45|2744.45|2746.06|2746.06|2741.72|2741.72|0
1632393000000|2021-09-23 10:30:00|2744.34|2744.34|2741.86|2741.86|2744.34|2744.34|2738.4|2738.4|0
1632393300000|2021-09-23 10:35:00|2742.19|2742.19|2738.18|2738.18|2742.58|2742.58|2737.94|2737.94|0
1632393600000|2021-09-23 10:40:00|2738.14|2738.14|2738.55|2738.55|2739.12|2739.12|2736.71|2736.71|0
1632393900000|2021-09-23 10:45:00|2739.05|2739.05|2735.11|2735.11|2740.26|2740.26|2733.68|2733.68|0
1632394200000|2021-09-23 10:50:00|2735.17|2735.17|2736.78|2736.78|2737.04|2737.04|2733.8|2733.8|0
1632394500000|2021-09-23 10:55:00|2736.61|2736.61|2733.46|2733.46|2737.52|2737.52|2733.1|2733.1|0
1632394800000|2021-09-23 11:00:00|2733.38|2733.38|2730.6|2730.6|2734.31|2734.31|2730.6|2730.6|0
1632395100000|2021-09-23 11:05:00|2730.77|2730.77|2731.16|2731.16|2732.5|2732.5|2729.8|2729.8|0
1632395400000|2021-09-23 11:10:00|2731.11|2731.11|2728.95|2728.95|2731.15|2731.15|2727.65|2727.65|0
1632395700000|2021-09-23 11:15:00|2728.97|2728.97|2736.68|2736.68|2736.72|2736.72|2728.97|2728.97|0
1632396000000|2021-09-23 11:20:00|2736.85|2736.85|2737.37|2737.37|2739.75|2739.75|2736.82|2736.82|0
1632396300000|2021-09-23 11:25:00|2737.33|2737.33|2733.82|2733.82|2737.33|2737.33|2733.6|2733.6|0
1632396600000|2021-09-23 11:30:00|2733.88|2733.88|2733.54|2733.54|2734.9|2734.9|2731.79|2731.79|0
1632396900000|2021-09-23 11:35:00|2733.64|2733.64|2730.73|2730.73|2733.64|2733.64|2729.78|2729.78|0
1632397200000|2021-09-23 11:40:00|2730.79|2730.79|2730.18|2730.18|2731.4|2731.4|2729.75|2729.75|0
1632397500000|2021-09-23 11:45:00|2730.16|2730.16|2728.21|2728.21|2730.61|2730.61|2727.62|2727.62|0
1632397800000|2021-09-23 11:50:00|2728.15|2728.15|2727.3|2727.3|2728.15|2728.15|2725.58|2725.58|0
1632398100000|2021-09-23 11:55:00|2727.41|2727.41|2726.34|2726.34|2728.31|2728.31|2724.06|2724.06|0
1632398400000|2021-09-23 12:00:00|2726.67|2726.67|2719.83|2719.83|2727.51|2727.51|2719.83|2719.83|0
1632398700000|2021-09-23 12:05:00|2719.66|2719.66|2722.02|2722.02|2722.35|2722.35|2717.59|2717.59|0
1632399000000|2021-09-23 12:10:00|2721.68|2721.68|2723.67|2723.67|2723.67|2723.67|2720.33|2720.33|0
1632399300000|2021-09-23 12:15:00|2723.71|2723.71|2725.83|2725.83|2726.94|2726.94|2723.71|2723.71|0
1632399600000|2021-09-23 12:20:00|2725.99|2725.99|2729.55|2729.55|2729.65|2729.65|2725.99|2725.99|0
1632399900000|2021-09-23 12:25:00|2729.72|2729.72|2727.28|2727.28|2729.94|2729.94|2726.16|2726.16|0
1632400200000|2021-09-23 12:30:00|2727.3|2727.3|2727.18|2727.18|2729.6|2729.6|2726.94|2726.94|0
1632400500000|2021-09-23 12:35:00|2727.02|2727.02|2729.43|2729.43|2729.6|2729.6|2726.72|2726.72|0
1632400800000|2021-09-23 12:40:00|2729.42|2729.42|2728.93|2728.93|2730.07|2730.07|2726.58|2726.58|0
1632401100000|2021-09-23 12:45:00|2728.96|2728.96|2729.2|2729.2|2730.79|2730.79|2728.64|2728.64|0
1632401400000|2021-09-23 12:50:00|2729.37|2729.37|2732.46|2732.46|2732.86|2732.86|2729.17|2729.17|0
1632401700000|2021-09-23 12:55:00|2732.8|2732.8|2730.51|2730.51|2733.48|2733.48|2730.51|2730.51|0
1632402000000|2021-09-23 13:00:00|2730.34|2730.34|2731.69|2731.69|2731.69|2731.69|2727.84|2727.84|0
1632402300000|2021-09-23 13:05:00|2732.18|2732.18|2734.68|2734.68|2735.95|2735.95|2732.18|2732.18|0
1632402600000|2021-09-23 13:10:00|2734.79|2734.79|2731.23|2731.23|2735|2735|2730.68|2730.68|0
1632402900000|2021-09-23 13:15:00|2731.29|2731.29|2732.85|2732.85|2733.71|2733.71|2731.29|2731.29|0
1632403200000|2021-09-23 13:20:00|2732.8|2732.8|2734.87|2734.87|2734.92|2734.92|2732.68|2732.68|0
1632403500000|2021-09-23 13:25:00|2734.93|2734.93|2735.06|2735.06|2736.59|2736.59|2733.98|2733.98|0
1632403800000|2021-09-23 13:30:00|2734.9|2734.9|2737.45|2737.45|2738.91|2738.91|2733.04|2733.04|0
1632404100000|2021-09-23 13:35:00|2737.83|2737.83|2744.16|2744.16|2745.04|2745.04|2737.83|2737.83|0
1632404400000|2021-09-23 13:40:00|2743.99|2743.99|2746.39|2746.39|2746.56|2746.56|2740.02|2740.02|0
1632404700000|2021-09-23 13:45:00|2746.22|2746.22|2745.82|2745.82|2749.49|2749.49|2744.38|2744.38|0
1632405000000|2021-09-23 13:50:00|2745.87|2745.87|2745.51|2745.51|2746.77|2746.77|2742.46|2742.46|0
1632405300000|2021-09-23 13:55:00|2745.68|2745.68|2744.42|2744.42|2748.45|2748.45|2743.98|2743.98|0
1632405600000|2021-09-23 14:00:00|2744.53|2744.53|2746.21|2746.21|2747.64|2747.64|2743|2743|0
1632405900000|2021-09-23 14:05:00|2746.26|2746.26|2746.24|2746.24|2749.42|2749.42|2746.06|2746.06|0
1632406200000|2021-09-23 14:10:00|2746.08|2746.08|2747.48|2747.48|2749.39|2749.39|2745.85|2745.85|0
1632406500000|2021-09-23 14:15:00|2747.53|2747.53|2747.54|2747.54|2749.38|2749.38|2747.07|2747.07|0
1632406800000|2021-09-23 14:20:00|2747.7|2747.7|2748.11|2748.11|2749.65|2749.65|2746.69|2746.69|0
1632407100000|2021-09-23 14:25:00|2748.15|2748.15|2747.07|2747.07|2749.32|2749.32|2746.48|2746.48|0
1632407400000|2021-09-23 14:30:00|2747.3|2747.3|2749.22|2749.22|2749.22|2749.22|2745.94|2745.94|0
1632407700000|2021-09-23 14:35:00|2749.16|2749.16|2750.84|2750.84|2751.16|2751.16|2748.99|2748.99|0
1632408000000|2021-09-23 14:40:00|2750.8|2750.8|2751.55|2751.55|2752.21|2752.21|2750.27|2750.27|0
1632408300000|2021-09-23 14:45:00|2750.8|2750.8|2750.05|2750.05|2751.71|2751.71|2749.18|2749.18|0
1632408600000|2021-09-23 14:50:00|2750.06|2750.06|2749.73|2749.73|2752.29|2752.29|2749.39|2749.39|0
1632408900000|2021-09-23 14:55:00|2749.7|2749.7|2750.84|2750.84|2751.13|2751.13|2748.55|2748.55|0
1632409200000|2021-09-23 15:00:00|2750.76|2750.76|2751.3|2751.3|2751.92|2751.92|2749.99|2749.99|0
1632409500000|2021-09-23 15:05:00|2751.34|2751.34|2752.77|2752.77|2755.16|2755.16|2751.34|2751.34|0
1632409800000|2021-09-23 15:10:00|2752.82|2752.82|2755.56|2755.56|2756.92|2756.92|2752|2752|0
1632410100000|2021-09-23 15:15:00|2755.39|2755.39|2757.96|2757.96|2758.04|2758.04|2754.62|2754.62|0
1632410400000|2021-09-23 15:20:00|2757.73|2757.73|2752.98|2752.98|2758.49|2758.49|2752.67|2752.67|0
1632410700000|2021-09-23 15:25:00|2753.03|2753.03|2751.74|2751.74|2756|2756|2751.74|2751.74|0
1632467700000|2021-09-24 07:15:00|2731.94|2731.94|2734.45|2734.45|2734.53|2734.53|2730.38|2730.38|0
1632468000000|2021-09-24 07:20:00|2734.41|2734.41|2730.73|2730.73|2735.11|2735.11|2730.73|2730.73|0
1632468300000|2021-09-24 07:25:00|2730.67|2730.67|2733.59|2733.59|2736.73|2736.73|2729.8|2729.8|0
1632468600000|2021-09-24 07:30:00|2733.47|2733.47|2735.9|2735.9|2736.35|2736.35|2731.18|2731.18|0
1632468900000|2021-09-24 07:35:00|2735.81|2735.81|2737.93|2737.93|2739.91|2739.91|2734.81|2734.81|0
1632469200000|2021-09-24 07:40:00|2737.8|2737.8|2735.56|2735.56|2739.1|2739.1|2735.16|2735.16|0
1632469500000|2021-09-24 07:45:00|2735.51|2735.51|2731.49|2731.49|2735.51|2735.51|2731.33|2731.33|0
1632469800000|2021-09-24 07:50:00|2731.14|2731.14|2732.72|2732.72|2735.15|2735.15|2731.14|2731.14|0
1632470100000|2021-09-24 07:55:00|2732.64|2732.64|2728.81|2728.81|2733.03|2733.03|2728.64|2728.64|0
1632470400000|2021-09-24 08:00:00|2728.75|2728.75|2729.14|2729.14|2730.64|2730.64|2726.16|2726.16|0
1632470700000|2021-09-24 08:05:00|2729.36|2729.36|2728.85|2728.85|2731.49|2731.49|2727.82|2727.82|0
1632471000000|2021-09-24 08:10:00|2729.35|2729.35|2727.1|2727.1|2730.2|2730.2|2726.5|2726.5|0
1632471300000|2021-09-24 08:15:00|2726.34|2726.34|2726.96|2726.96|2727.11|2727.11|2725.38|2725.38|0
1632471600000|2021-09-24 08:20:00|2727.46|2727.46|2733.08|2733.08|2733.08|2733.08|2726.83|2726.83|0
1632471900000|2021-09-24 08:25:00|2733.13|2733.13|2732.44|2732.44|2734.78|2734.78|2732.44|2732.44|0
1632472200000|2021-09-24 08:30:00|2732.77|2732.77|2735.21|2735.21|2736.7|2736.7|2732.77|2732.77|0
1632472500000|2021-09-24 08:35:00|2735.25|2735.25|2737.63|2737.63|2737.8|2737.8|2734.7|2734.7|0
1632472800000|2021-09-24 08:40:00|2737.3|2737.3|2741.86|2741.86|2741.92|2741.92|2737.21|2737.21|0
1632473100000|2021-09-24 08:45:00|2742.2|2742.2|2744.9|2744.9|2744.9|2744.9|2740.79|2740.79|0
1632473400000|2021-09-24 08:50:00|2744.73|2744.73|2748.53|2748.53|2748.53|2748.53|2744.73|2744.73|0
1632473700000|2021-09-24 08:55:00|2748.65|2748.65|2750|2750|2750|2750|2747.37|2747.37|0
1632474000000|2021-09-24 09:00:00|2750.17|2750.17|2749.13|2749.13|2752.58|2752.58|2748.96|2748.96|0
1632474300000|2021-09-24 09:05:00|2749.25|2749.25|2747.43|2747.43|2749.86|2749.86|2747.28|2747.28|0
1632474600000|2021-09-24 09:10:00|2747.3|2747.3|2745.76|2745.76|2747.3|2747.3|2742.39|2742.39|0
1632474900000|2021-09-24 09:15:00|2745.72|2745.72|2745.3|2745.3|2746.91|2746.91|2743.73|2743.73|0
1632475200000|2021-09-24 09:20:00|2745.25|2745.25|2746.48|2746.48|2746.82|2746.82|2744.69|2744.69|0
1632475500000|2021-09-24 09:25:00|2746.64|2746.64|2746.22|2746.22|2749.32|2749.32|2746.22|2746.22|0
1632475800000|2021-09-24 09:30:00|2745.94|2745.94|2745.07|2745.07|2747.87|2747.87|2744.43|2744.43|0
1632476100000|2021-09-24 09:35:00|2745.24|2745.24|2747.02|2747.02|2747.92|2747.92|2744.54|2744.54|0
1632476400000|2021-09-24 09:40:00|2747.19|2747.19|2745.62|2745.62|2747.19|2747.19|2745.3|2745.3|0
1632476700000|2021-09-24 09:45:00|2745.74|2745.74|2742.95|2742.95|2745.74|2745.74|2742.39|2742.39|0
1632477000000|2021-09-24 09:50:00|2743|2743|2742.51|2742.51|2743|2743|2740.86|2740.86|0
1632477300000|2021-09-24 09:55:00|2742.46|2742.46|2741.69|2741.69|2742.63|2742.63|2740.29|2740.29|0
1632477600000|2021-09-24 10:00:00|2741.64|2741.64|2743.82|2743.82|2744.71|2744.71|2741.59|2741.59|0
1632477900000|2021-09-24 10:05:00|2744.05|2744.05|2748.68|2748.68|2749.38|2749.38|2744.05|2744.05|0
1632478200000|2021-09-24 10:10:00|2748.73|2748.73|2748.49|2748.49|2749.98|2749.98|2748.27|2748.27|0
1632478500000|2021-09-24 10:15:00|2748.48|2748.48|2748.1|2748.1|2750.1|2750.1|2748.07|2748.07|0
1632478800000|2021-09-24 10:20:00|2748.15|2748.15|2751.28|2751.28|2751.37|2751.37|2747.82|2747.82|0
1632479100000|2021-09-24 10:25:00|2751.2|2751.2|2750.4|2750.4|2751.2|2751.2|2748.44|2748.44|0
1632479400000|2021-09-24 10:30:00|2750.57|2750.57|2752.2|2752.2|2752.79|2752.79|2750.57|2750.57|0
1632479700000|2021-09-24 10:35:00|2752.31|2752.31|2750.74|2750.74|2752.37|2752.37|2750.69|2750.69|0
1632480000000|2021-09-24 10:40:00|2750.69|2750.69|2750.97|2750.97|2751.59|2751.59|2748.83|2748.83|0
1632480300000|2021-09-24 10:45:00|2751.14|2751.14|2751.19|2751.19|2751.4|2751.4|2750.15|2750.15|0
1632480600000|2021-09-24 10:50:00|2751.27|2751.27|2753.45|2753.45|2753.48|2753.48|2750.84|2750.84|0
1632480900000|2021-09-24 10:55:00|2753.4|2753.4|2751.4|2751.4|2753.4|2753.4|2749.47|2749.47|0
1632481200000|2021-09-24 11:00:00|2751.49|2751.49|2751.88|2751.88|2752.94|2752.94|2750.77|2750.77|0
1632481500000|2021-09-24 11:05:00|2752|2752|2753.61|2753.61|2753.72|2753.72|2752|2752|0
1632481800000|2021-09-24 11:10:00|2753.55|2753.55|2751.99|2751.99|2754.82|2754.82|2751.72|2751.72|0
1632482100000|2021-09-24 11:15:00|2751.83|2751.83|2754.03|2754.03|2754.03|2754.03|2751.68|2751.68|0
1632482400000|2021-09-24 11:20:00|2753.97|2753.97|2754.78|2754.78|2756.12|2756.12|2753.97|2753.97|0
1632482700000|2021-09-24 11:25:00|2754.87|2754.87|2756.34|2756.34|2756.82|2756.82|2754.87|2754.87|0
1632483000000|2021-09-24 11:30:00|2757.17|2757.17|2757.43|2757.43|2758.39|2758.39|2756.31|2756.31|0
1632483300000|2021-09-24 11:35:00|2757.48|2757.48|2755.38|2755.38|2757.86|2757.86|2755.38|2755.38|0
1632483600000|2021-09-24 11:40:00|2755.32|2755.32|2754.68|2754.68|2755.53|2755.53|2752.7|2752.7|0
1632483900000|2021-09-24 11:45:00|2754.74|2754.74|2755.52|2755.52|2755.75|2755.75|2753.57|2753.57|0
1632484200000|2021-09-24 11:50:00|2755.47|2755.47|2754.25|2754.25|2755.47|2755.47|2753.3|2753.3|0
1632484500000|2021-09-24 11:55:00|2754.19|2754.19|2752.79|2752.79|2754.55|2754.55|2752.68|2752.68|0
1632484800000|2021-09-24 12:00:00|2752.56|2752.56|2745.28|2745.28|2752.64|2752.64|2745.16|2745.16|0
1632485100000|2021-09-24 12:05:00|2745.61|2745.61|2742.65|2742.65|2746.03|2746.03|2742.29|2742.29|0
1632485400000|2021-09-24 12:10:00|2742.42|2742.42|2734.25|2734.25|2742.42|2742.42|2733.8|2733.8|0
1632485700000|2021-09-24 12:15:00|2734.58|2734.58|2739.86|2739.86|2740.03|2740.03|2734.58|2734.58|0
1632486000000|2021-09-24 12:20:00|2739.69|2739.69|2739.89|2739.89|2741.08|2741.08|2739.49|2739.49|0
1632486300000|2021-09-24 12:25:00|2739.97|2739.97|2741.57|2741.57|2742.52|2742.52|2739.27|2739.27|0
1632486600000|2021-09-24 12:30:00|2741.66|2741.66|2740.52|2740.52|2742.57|2742.57|2740.52|2740.52|0
1632486900000|2021-09-24 12:35:00|2740.56|2740.56|2740.06|2740.06|2741.11|2741.11|2739.19|2739.19|0
1632487200000|2021-09-24 12:40:00|2740|2740|2746.82|2746.82|2746.91|2746.91|2739.73|2739.73|0
1632487500000|2021-09-24 12:45:00|2746.88|2746.88|2745.22|2745.22|2747.55|2747.55|2744.04|2744.04|0
1632487800000|2021-09-24 12:50:00|2745.18|2745.18|2745.77|2745.77|2745.77|2745.77|2743.25|2743.25|0
1632488100000|2021-09-24 12:55:00|2745.88|2745.88|2747.65|2747.65|2748.21|2748.21|2745.27|2745.27|0
1632488400000|2021-09-24 13:00:00|2747.59|2747.59|2748.18|2748.18|2748.76|2748.76|2745.29|2745.29|0
1632488700000|2021-09-24 13:05:00|2748.23|2748.23|2748.92|2748.92|2750.1|2750.1|2748.01|2748.01|0
1632489000000|2021-09-24 13:10:00|2748.97|2748.97|2749.79|2749.79|2750.31|2750.31|2748.8|2748.8|0
1632489300000|2021-09-24 13:15:00|2749.68|2749.68|2747.25|2747.25|2749.95|2749.95|2747.25|2747.25|0
1632489600000|2021-09-24 13:20:00|2747.13|2747.13|2748.94|2748.94|2749.27|2749.27|2746.88|2746.88|0
1632489900000|2021-09-24 13:25:00|2749.11|2749.11|2750.5|2750.5|2751.34|2751.34|2748.8|2748.8|0
1632490200000|2021-09-24 13:30:00|2750.9|2750.9|2761.07|2761.07|2761.18|2761.18|2750.9|2750.9|0
1632490500000|2021-09-24 13:35:00|2761.18|2761.18|2758.76|2758.76|2762.47|2762.47|2757.14|2757.14|0
1632490800000|2021-09-24 13:40:00|2758.81|2758.81|2762.52|2762.52|2763.82|2763.82|2758.81|2758.81|0
1632491100000|2021-09-24 13:45:00|2762.58|2762.58|2760.38|2760.38|2764.49|2764.49|2758.68|2758.68|0
1632491400000|2021-09-24 13:50:00|2760.21|2760.21|2763.29|2763.29|2764.21|2764.21|2760.21|2760.21|0
1632491700000|2021-09-24 13:55:00|2763.31|2763.31|2764.14|2764.14|2766|2766|2762.98|2762.98|0
1632492000000|2021-09-24 14:00:00|2764.08|2764.08|2760.99|2760.99|2764.6|2764.6|2760.03|2760.03|0
1632492300000|2021-09-24 14:05:00|2761.17|2761.17|2759.66|2759.66|2762.14|2762.14|2758.57|2758.57|0
1632492600000|2021-09-24 14:10:00|2759.49|2759.49|2756.33|2756.33|2761.49|2761.49|2755.3|2755.3|0
1632492900000|2021-09-24 14:15:00|2756.22|2756.22|2754.26|2754.26|2758.72|2758.72|2754.21|2754.21|0
1632493200000|2021-09-24 14:20:00|2754.3|2754.3|2751.24|2751.24|2754.68|2754.68|2751.24|2751.24|0
1632493500000|2021-09-24 14:25:00|2751.47|2751.47|2753.58|2753.58|2756.74|2756.74|2751.47|2751.47|0
1632493800000|2021-09-24 14:30:00|2753.35|2753.35|2751.27|2751.27|2754.31|2754.31|2751.27|2751.27|0
1632494100000|2021-09-24 14:35:00|2751.11|2751.11|2750.62|2750.62|2753.16|2753.16|2749.56|2749.56|0
1632494400000|2021-09-24 14:40:00|2750.46|2750.46|2750.79|2750.79|2752.73|2752.73|2749.92|2749.92|0
1632494700000|2021-09-24 14:45:00|2750.73|2750.73|2755.24|2755.24|2755.24|2755.24|2749.06|2749.06|0
1632495000000|2021-09-24 14:50:00|2755.07|2755.07|2749.9|2749.9|2755.07|2755.07|2749.9|2749.9|0
1632495300000|2021-09-24 14:55:00|2749.78|2749.78|2749.57|2749.57|2750.62|2750.62|2748.87|2748.87|0
1632495600000|2021-09-24 15:00:00|2749.41|2749.41|2750.09|2750.09|2751.69|2751.69|2748.74|2748.74|0
1632495900000|2021-09-24 15:05:00|2749.97|2749.97|2752.77|2752.77|2752.94|2752.94|2748.45|2748.45|0
1632496200000|2021-09-24 15:10:00|2752.83|2752.83|2752.34|2752.34|2753.75|2753.75|2752.13|2752.13|0
1632496500000|2021-09-24 15:15:00|2752.3|2752.3|2753.53|2753.53|2754.12|2754.12|2751.21|2751.21|0
1632496800000|2021-09-24 15:20:00|2753.59|2753.59|2750.85|2750.85|2753.59|2753.59|2750.85|2750.85|0
1632497100000|2021-09-24 15:25:00|2750.81|2750.81|2750.06|2750.06|2751.98|2751.98|2748.66|2748.66|0
1632726900000|2021-09-27 07:15:00|2777.9|2777.9|2776.05|2776.05|2779.62|2779.62|2774.62|2774.62|0
1632727200000|2021-09-27 07:20:00|2775.78|2775.78|2777.89|2777.89|2778.51|2778.51|2775.61|2775.61|0
1632727500000|2021-09-27 07:25:00|2778.55|2778.55|2773.47|2773.47|2779.44|2779.44|2772.99|2772.99|0
1632727800000|2021-09-27 07:30:00|2773.58|2773.58|2774.13|2774.13|2774.81|2774.81|2770.85|2770.85|0
1632728100000|2021-09-27 07:35:00|2774.01|2774.01|2771.82|2771.82|2776.97|2776.97|2771.82|2771.82|0
1632728400000|2021-09-27 07:40:00|2771.7|2771.7|2772.05|2772.05|2772.3|2772.3|2768.72|2768.72|0
1632728700000|2021-09-27 07:45:00|2772.14|2772.14|2772.02|2772.02|2774.62|2774.62|2771.88|2771.88|0
1632729000000|2021-09-27 07:50:00|2772.52|2772.52|2774.01|2774.01|2774.71|2774.71|2771.09|2771.09|0
1632729300000|2021-09-27 07:55:00|2774.18|2774.18|2772.91|2772.91|2775.59|2775.59|2771.94|2771.94|0
1632729600000|2021-09-27 08:00:00|2772.79|2772.79|2776.26|2776.26|2776.69|2776.69|2772.26|2772.26|0
1632729900000|2021-09-27 08:05:00|2776.25|2776.25|2772.4|2772.4|2777.07|2777.07|2772.4|2772.4|0
1632730200000|2021-09-27 08:10:00|2772.73|2772.73|2768.84|2768.84|2773.01|2773.01|2768.03|2768.03|0
1632730500000|2021-09-27 08:15:00|2768.95|2768.95|2773.59|2773.59|2773.59|2773.59|2768.95|2768.95|0
1632730800000|2021-09-27 08:20:00|2773.54|2773.54|2773.39|2773.39|2774.72|2774.72|2769.95|2769.95|0
1632731100000|2021-09-27 08:25:00|2773.44|2773.44|2773.65|2773.65|2775.42|2775.42|2772.87|2772.87|0
1632731400000|2021-09-27 08:30:00|2773.36|2773.36|2774.21|2774.21|2774.96|2774.96|2771.83|2771.83|0
1632731700000|2021-09-27 08:35:00|2774.23|2774.23|2775.72|2775.72|2777.14|2777.14|2774.1|2774.1|0
1632732000000|2021-09-27 08:40:00|2775.74|2775.74|2776.14|2776.14|2776.44|2776.44|2774.88|2774.88|0
1632732300000|2021-09-27 08:45:00|2776.25|2776.25|2776.84|2776.84|2777.29|2777.29|2774.88|2774.88|0
1632732600000|2021-09-27 08:50:00|2776.87|2776.87|2776.53|2776.53|2777.61|2777.61|2775.04|2775.04|0
1632732900000|2021-09-27 08:55:00|2776.69|2776.69|2777.91|2777.91|2778.33|2778.33|2775.24|2775.24|0
1632733200000|2021-09-27 09:00:00|2777.49|2777.49|2777.92|2777.92|2779|2779|2776.47|2776.47|0
1632733500000|2021-09-27 09:05:00|2778.42|2778.42|2781.36|2781.36|2781.57|2781.57|2778.38|2778.38|0
1632733800000|2021-09-27 09:10:00|2781.2|2781.2|2782.79|2782.79|2784.99|2784.99|2781.16|2781.16|0
1632734100000|2021-09-27 09:15:00|2782.96|2782.96|2783.94|2783.94|2784.76|2784.76|2782.56|2782.56|0
1632734400000|2021-09-27 09:20:00|2783.88|2783.88|2783.41|2783.41|2784.16|2784.16|2782.26|2782.26|0
1632734700000|2021-09-27 09:25:00|2783.36|2783.36|2785.87|2785.87|2787.21|2787.21|2782.44|2782.44|0
1632735000000|2021-09-27 09:30:00|2785.69|2785.69|2785.51|2785.51|2787.66|2787.66|2785.51|2785.51|0
1632735300000|2021-09-27 09:35:00|2785.42|2785.42|2787.78|2787.78|2788.28|2788.28|2784.4|2784.4|0
1632735600000|2021-09-27 09:40:00|2787.72|2787.72|2788.4|2788.4|2790.08|2790.08|2787.45|2787.45|0
1632735900000|2021-09-27 09:45:00|2788.39|2788.39|2789.49|2789.49|2790.51|2790.51|2787.93|2787.93|0
1632736200000|2021-09-27 09:50:00|2789.37|2789.37|2792.55|2792.55|2794.16|2794.16|2789.12|2789.12|0
1632736500000|2021-09-27 09:55:00|2792.67|2792.67|2794|2794|2794.9|2794.9|2792.67|2792.67|0
1632736800000|2021-09-27 10:00:00|2794.16|2794.16|2790.73|2790.73|2794.16|2794.16|2789.31|2789.31|0
1632737100000|2021-09-27 10:05:00|2790.69|2790.69|2793.79|2793.79|2793.79|2793.79|2790.53|2790.53|0
1632737400000|2021-09-27 10:10:00|2793.62|2793.62|2794.82|2794.82|2794.84|2794.84|2792.81|2792.81|0
1632737700000|2021-09-27 10:15:00|2794.7|2794.7|2794.93|2794.93|2796.56|2796.56|2794.42|2794.42|0
1632738000000|2021-09-27 10:20:00|2794.99|2794.99|2792.01|2792.01|2794.99|2794.99|2791.32|2791.32|0
1632738300000|2021-09-27 10:25:00|2791.89|2791.89|2792.11|2792.11|2794.74|2794.74|2791.5|2791.5|0
1632738600000|2021-09-27 10:30:00|2792.09|2792.09|2789.73|2789.73|2793.07|2793.07|2789.73|2789.73|0
1632738900000|2021-09-27 10:35:00|2789.68|2789.68|2789.09|2789.09|2791.69|2791.69|2788.7|2788.7|0
1632739200000|2021-09-27 10:40:00|2789.15|2789.15|2787.02|2787.02|2789.85|2789.85|2787.02|2787.02|0
1632739500000|2021-09-27 10:45:00|2787|2787|2787.62|2787.62|2788.8|2788.8|2787|2787|0
1632739800000|2021-09-27 10:50:00|2787.56|2787.56|2787.26|2787.26|2789.4|2789.4|2786.98|2786.98|0
1632740100000|2021-09-27 10:55:00|2787.11|2787.11|2787.85|2787.85|2788.35|2788.35|2785.22|2785.22|0
1632740400000|2021-09-27 11:00:00|2787.62|2787.62|2787.63|2787.63|2788.9|2788.9|2786.98|2786.98|0
1632740700000|2021-09-27 11:05:00|2787.57|2787.57|2785.43|2785.43|2788.42|2788.42|2785.43|2785.43|0
1632741000000|2021-09-27 11:10:00|2785.35|2785.35|2789.29|2789.29|2789.29|2789.29|2784.62|2784.62|0
1632741300000|2021-09-27 11:15:00|2789.31|2789.31|2785.82|2785.82|2789.35|2789.35|2785.32|2785.32|0
1632741600000|2021-09-27 11:20:00|2785.88|2785.88|2786.26|2786.26|2788.46|2788.46|2785.88|2785.88|0
1632741900000|2021-09-27 11:25:00|2786.21|2786.21|2786.92|2786.92|2787.15|2787.15|2785.97|2785.97|0
1632742200000|2021-09-27 11:30:00|2787.26|2787.26|2788.17|2788.17|2788.27|2788.27|2787.26|2787.26|0
1632742500000|2021-09-27 11:35:00|2788.22|2788.22|2787.3|2787.3|2788.49|2788.49|2786.75|2786.75|0
1632742800000|2021-09-27 11:40:00|2787.52|2787.52|2787.79|2787.79|2788.47|2788.47|2787.04|2787.04|0
1632743100000|2021-09-27 11:45:00|2787.8|2787.8|2787.89|2787.89|2789.19|2789.19|2787.25|2787.25|0
1632743400000|2021-09-27 11:50:00|2787.67|2787.67|2784.83|2784.83|2787.72|2787.72|2784.81|2784.81|0
1632743700000|2021-09-27 11:55:00|2784.6|2784.6|2783.18|2783.18|2784.6|2784.6|2782.06|2782.06|0
1632744000000|2021-09-27 12:00:00|2782.58|2782.58|2784.73|2784.73|2785.5|2785.5|2781.45|2781.45|0
1632744300000|2021-09-27 12:05:00|2784.69|2784.69|2787.15|2787.15|2787.82|2787.82|2784.56|2784.56|0
1632744600000|2021-09-27 12:10:00|2786.93|2786.93|2781.55|2781.55|2786.93|2786.93|2781.55|2781.55|0
1632744900000|2021-09-27 12:15:00|2781.38|2781.38|2781.86|2781.86|2782.48|2782.48|2780|2780|0
1632745200000|2021-09-27 12:20:00|2781.97|2781.97|2786.5|2786.5|2786.5|2786.5|2781.97|2781.97|0
1632745500000|2021-09-27 12:25:00|2786.78|2786.78|2789.12|2789.12|2789.12|2789.12|2785.48|2785.48|0
1632745800000|2021-09-27 12:30:00|2789.16|2789.16|2789.75|2789.75|2790.12|2790.12|2787.82|2787.82|0
1632746100000|2021-09-27 12:35:00|2789.69|2789.69|2790.76|2790.76|2791.09|2791.09|2788.08|2788.08|0
1632746400000|2021-09-27 12:40:00|2790.93|2790.93|2789.98|2789.98|2792.18|2792.18|2789.89|2789.89|0
1632746700000|2021-09-27 12:45:00|2789.97|2789.97|2789.49|2789.49|2790.14|2790.14|2788.53|2788.53|0
1632747000000|2021-09-27 12:50:00|2789.33|2789.33|2784.95|2784.95|2789.33|2789.33|2784.95|2784.95|0
1632747300000|2021-09-27 12:55:00|2784.87|2784.87|2782.83|2782.83|2786.28|2786.28|2782.83|2782.83|0
1632747600000|2021-09-27 13:00:00|2782.87|2782.87|2785.6|2785.6|2785.76|2785.76|2782.13|2782.13|0
1632747900000|2021-09-27 13:05:00|2785.65|2785.65|2789.08|2789.08|2789.08|2789.08|2785.65|2785.65|0
1632748200000|2021-09-27 13:10:00|2788.9|2788.9|2791.8|2791.8|2791.88|2791.88|2788.9|2788.9|0
1632748500000|2021-09-27 13:15:00|2791.62|2791.62|2790.94|2790.94|2792.98|2792.98|2790.28|2790.28|0
1632748800000|2021-09-27 13:20:00|2790.89|2790.89|2790.29|2790.29|2791.38|2791.38|2789.9|2789.9|0
1632749100000|2021-09-27 13:25:00|2790.4|2790.4|2792.66|2792.66|2795.31|2795.31|2790.4|2790.4|0
1632749400000|2021-09-27 13:30:00|2793.16|2793.16|2800.89|2800.89|2800.95|2800.95|2792.48|2792.48|0
1632749700000|2021-09-27 13:35:00|2800.85|2800.85|2806.76|2806.76|2807.1|2807.1|2799.38|2799.38|0
1632750000000|2021-09-27 13:40:00|2806.6|2806.6|2805.32|2805.32|2810.98|2810.98|2804.98|2804.98|0
1632750300000|2021-09-27 13:45:00|2805.26|2805.26|2810.25|2810.25|2812.35|2812.35|2804.92|2804.92|0
1632750600000|2021-09-27 13:50:00|2810.2|2810.2|2809.92|2809.92|2812.09|2812.09|2807.73|2807.73|0
1632750900000|2021-09-27 13:55:00|2810.49|2810.49|2808.26|2808.26|2813.29|2813.29|2808.26|2808.26|0
1632751200000|2021-09-27 14:00:00|2808.23|2808.23|2814.35|2814.35|2815.1|2815.1|2808.17|2808.17|0
1632751500000|2021-09-27 14:05:00|2814.3|2814.3|2806.89|2806.89|2814.52|2814.52|2806.56|2806.56|0
1632751800000|2021-09-27 14:10:00|2806.81|2806.81|2807.76|2807.76|2807.98|2807.98|2801.63|2801.63|0
1632752100000|2021-09-27 14:15:00|2807.87|2807.87|2806.52|2806.52|2810.44|2810.44|2806.03|2806.03|0
1632752400000|2021-09-27 14:20:00|2806.63|2806.63|2808.17|2808.17|2808.38|2808.38|2804.27|2804.27|0
1632752700000|2021-09-27 14:25:00|2808.11|2808.11|2809.95|2809.95|2811.78|2811.78|2807.91|2807.91|0
1632753000000|2021-09-27 14:30:00|2809.84|2809.84|2812.49|2812.49|2812.61|2812.61|2809.59|2809.59|0
1632753300000|2021-09-27 14:35:00|2812.33|2812.33|2811.62|2811.62|2812.74|2812.74|2809.91|2809.91|0
1632753600000|2021-09-27 14:40:00|2811.67|2811.67|2812.19|2812.19|2813.93|2813.93|2811.61|2811.61|0
1632753900000|2021-09-27 14:45:00|2812.52|2812.52|2813.93|2813.93|2813.96|2813.96|2810.76|2810.76|0
1632754200000|2021-09-27 14:50:00|2813.89|2813.89|2812.51|2812.51|2813.97|2813.97|2810.98|2810.98|0
1632754500000|2021-09-27 14:55:00|2812.45|2812.45|2809.24|2809.24|2813.18|2813.18|2809.11|2809.11|0
1632754800000|2021-09-27 15:00:00|2809.19|2809.19|2807.36|2807.36|2810.08|2810.08|2805.97|2805.97|0
1632755100000|2021-09-27 15:05:00|2807.54|2807.54|2807.95|2807.95|2808.11|2808.11|2804.72|2804.72|0
1632755400000|2021-09-27 15:10:00|2808.06|2808.06|2807.36|2807.36|2808.91|2808.91|2806.54|2806.54|0
1632755700000|2021-09-27 15:15:00|2807.42|2807.42|2810.48|2810.48|2811.12|2811.12|2806.97|2806.97|0
1632756000000|2021-09-27 15:20:00|2810.42|2810.42|2809.47|2809.47|2810.48|2810.48|2809.19|2809.19|0
1632756300000|2021-09-27 15:25:00|2809.3|2809.3|2808.16|2808.16|2809.33|2809.33|2806.42|2806.42|0
1632813300000|2021-09-28 07:15:00|2810.86|2810.86|2806.49|2806.49|2811.25|2811.25|2806.08|2806.08|0
1632813600000|2021-09-28 07:20:00|2806.45|2806.45|2798.21|2798.21|2806.45|2806.45|2797.6|2797.6|0
1632813900000|2021-09-28 07:25:00|2798.15|2798.15|2787.17|2787.17|2800.17|2800.17|2786.89|2786.89|0
1632814200000|2021-09-28 07:30:00|2787|2787|2791.27|2791.27|2792|2792|2782.9|2782.9|0
1632814500000|2021-09-28 07:35:00|2792.1|2792.1|2792.57|2792.57|2792.57|2792.57|2787.4|2787.4|0
1632814800000|2021-09-28 07:40:00|2792.7|2792.7|2788.98|2788.98|2793.25|2793.25|2788.77|2788.77|0
1632815100000|2021-09-28 07:45:00|2788.95|2788.95|2793.97|2793.97|2794.29|2794.29|2787.42|2787.42|0
1632815400000|2021-09-28 07:50:00|2794.13|2794.13|2798.3|2798.3|2798.3|2798.3|2793.35|2793.35|0
1632815700000|2021-09-28 07:55:00|2798.24|2798.24|2800.08|2800.08|2800.21|2800.21|2795.21|2795.21|0
1632816000000|2021-09-28 08:00:00|2800.14|2800.14|2798.31|2798.31|2801.43|2801.43|2797.09|2797.09|0
1632816300000|2021-09-28 08:05:00|2798.14|2798.14|2791|2791|2798.14|2798.14|2790.11|2790.11|0
1632816600000|2021-09-28 08:10:00|2791.12|2791.12|2787.86|2787.86|2791.24|2791.24|2786.35|2786.35|0
1632816900000|2021-09-28 08:15:00|2787.92|2787.92|2791.74|2791.74|2792.37|2792.37|2786.49|2786.49|0
1632817200000|2021-09-28 08:20:00|2791.9|2791.9|2790.14|2790.14|2792.36|2792.36|2788.61|2788.61|0
1632817500000|2021-09-28 08:25:00|2790.15|2790.15|2792.44|2792.44|2793.56|2793.56|2789.61|2789.61|0
1632817800000|2021-09-28 08:30:00|2792.55|2792.55|2795.6|2795.6|2798.67|2798.67|2792.55|2792.55|0
1632818100000|2021-09-28 08:35:00|2796.09|2796.09|2798.15|2798.15|2798.15|2798.15|2794.16|2794.16|0
1632818400000|2021-09-28 08:40:00|2798.48|2798.48|2797.06|2797.06|2801.31|2801.31|2796.4|2796.4|0
1632818700000|2021-09-28 08:45:00|2797.04|2797.04|2796.68|2796.68|2799.32|2799.32|2795.71|2795.71|0
1632819000000|2021-09-28 08:50:00|2796.74|2796.74|2796.13|2796.13|2797.95|2797.95|2795.16|2795.16|0
1632819300000|2021-09-28 08:55:00|2795.46|2795.46|2800.23|2800.23|2800.39|2800.39|2795.41|2795.41|0
1632819600000|2021-09-28 09:00:00|2800.34|2800.34|2804.68|2804.68|2805.84|2805.84|2800.34|2800.34|0
1632819900000|2021-09-28 09:05:00|2805.01|2805.01|2801.09|2801.09|2805.01|2805.01|2799.7|2799.7|0
1632820200000|2021-09-28 09:10:00|2800.92|2800.92|2805.61|2805.61|2805.61|2805.61|2800.42|2800.42|0
1632820500000|2021-09-28 09:15:00|2805.55|2805.55|2807.13|2807.13|2807.54|2807.54|2804.52|2804.52|0
1632820800000|2021-09-28 09:20:00|2807.3|2807.3|2805.64|2805.64|2808.55|2808.55|2804.13|2804.13|0
1632821100000|2021-09-28 09:25:00|2805.76|2805.76|2810.51|2810.51|2810.68|2810.68|2805.55|2805.55|0
1632821400000|2021-09-28 09:30:00|2810.84|2810.84|2808.92|2808.92|2811.8|2811.8|2808.84|2808.84|0
1632821700000|2021-09-28 09:35:00|2808.87|2808.87|2807.06|2807.06|2809.63|2809.63|2806.47|2806.47|0
1632822000000|2021-09-28 09:40:00|2806.9|2806.9|2805.38|2805.38|2808.35|2808.35|2803.99|2803.99|0
1632822300000|2021-09-28 09:45:00|2805.21|2805.21|2805.93|2805.93|2806.58|2806.58|2804.16|2804.16|0
1632822600000|2021-09-28 09:50:00|2806.04|2806.04|2803.14|2803.14|2806.9|2806.9|2802.49|2802.49|0
1632822900000|2021-09-28 09:55:00|2803.03|2803.03|2801.97|2801.97|2803.09|2803.09|2799.62|2799.62|0
1632823200000|2021-09-28 10:00:00|2802.14|2802.14|2801.9|2801.9|2803.17|2803.17|2801.41|2801.41|0
1632823500000|2021-09-28 10:05:00|2801.94|2801.94|2801.41|2801.41|2802.31|2802.31|2800.14|2800.14|0
1632823800000|2021-09-28 10:10:00|2801.35|2801.35|2800.45|2800.45|2801.35|2801.35|2799.14|2799.14|0
1632824100000|2021-09-28 10:15:00|2800.61|2800.61|2799.22|2799.22|2800.78|2800.78|2796.79|2796.79|0
1632824400000|2021-09-28 10:20:00|2799.26|2799.26|2801.26|2801.26|2801.26|2801.26|2798.63|2798.63|0
1632824700000|2021-09-28 10:25:00|2801.14|2801.14|2800.31|2800.31|2801.56|2801.56|2799.76|2799.76|0
1632825000000|2021-09-28 10:30:00|2800.27|2800.27|2800.21|2800.21|2800.31|2800.31|2798.26|2798.26|0
1632825300000|2021-09-28 10:35:00|2800.23|2800.23|2802.41|2802.41|2802.81|2802.81|2800.2|2800.2|0
1632825600000|2021-09-28 10:40:00|2802.52|2802.52|2803.52|2803.52|2804.47|2804.47|2802.46|2802.46|0
1632825900000|2021-09-28 10:45:00|2803.48|2803.48|2804.54|2804.54|2804.54|2804.54|2800.86|2800.86|0
1632826200000|2021-09-28 10:50:00|2804.71|2804.71|2803.87|2803.87|2804.87|2804.87|2799.76|2799.76|0
1632826500000|2021-09-28 10:55:00|2803.9|2803.9|2805.58|2805.58|2806.26|2806.26|2802.93|2802.93|0
1632826800000|2021-09-28 11:00:00|2805.97|2805.97|2806.87|2806.87|2808.26|2808.26|2805.83|2805.83|0
1632827100000|2021-09-28 11:05:00|2807.03|2807.03|2805.13|2805.13|2808.28|2808.28|2805.13|2805.13|0
1632827400000|2021-09-28 11:10:00|2805.51|2805.51|2805.51|2805.51|2805.72|2805.72|2803.73|2803.73|0
1632827700000|2021-09-28 11:15:00|2805.56|2805.56|2806.89|2806.89|2807.66|2807.66|2805.18|2805.18|0
1632828000000|2021-09-28 11:20:00|2806.91|2806.91|2805.67|2805.67|2809.43|2809.43|2805.28|2805.28|0
1632828300000|2021-09-28 11:25:00|2805.72|2805.72|2807.27|2807.27|2807.44|2807.44|2803.12|2803.12|0
1632828600000|2021-09-28 11:30:00|2807.44|2807.44|2807.69|2807.69|2810.53|2810.53|2806.62|2806.62|0
1632828900000|2021-09-28 11:35:00|2807.73|2807.73|2809.15|2809.15|2809.71|2809.71|2807.4|2807.4|0
1632829200000|2021-09-28 11:40:00|2808.82|2808.82|2809.74|2809.74|2811.02|2811.02|2808.49|2808.49|0
1632829500000|2021-09-28 11:45:00|2809.7|2809.7|2809.4|2809.4|2811.93|2811.93|2808.97|2808.97|0
1632829800000|2021-09-28 11:50:00|2809.53|2809.53|2809.23|2809.23|2810.14|2810.14|2807.61|2807.61|0
1632830100000|2021-09-28 11:55:00|2809.4|2809.4|2809.6|2809.6|2811.12|2811.12|2809.12|2809.12|0
1632830400000|2021-09-28 12:00:00|2809.49|2809.49|2812.69|2812.69|2812.69|2812.69|2808.7|2808.7|0
1632830700000|2021-09-28 12:05:00|2812.61|2812.61|2812.2|2812.2|2813.35|2813.35|2811.36|2811.36|0
1632831000000|2021-09-28 12:10:00|2812.09|2812.09|2812.47|2812.47|2815.29|2815.29|2811.63|2811.63|0
1632831300000|2021-09-28 12:15:00|2812.58|2812.58|2817.13|2817.13|2818.95|2818.95|2812.58|2812.58|0
1632831600000|2021-09-28 12:20:00|2817.29|2817.29|2813.69|2813.69|2817.8|2817.8|2813.24|2813.24|0
1632831900000|2021-09-28 12:25:00|2813.36|2813.36|2814.65|2814.65|2815.21|2815.21|2813.36|2813.36|0
1632832200000|2021-09-28 12:30:00|2814.59|2814.59|2814.89|2814.89|2816.24|2816.24|2813.52|2813.52|0
1632832500000|2021-09-28 12:35:00|2814.77|2814.77|2816.5|2816.5|2817.43|2817.43|2814.77|2814.77|0
1632832800000|2021-09-28 12:40:00|2816.39|2816.39|2816.73|2816.73|2818.17|2818.17|2815.35|2815.35|0
1632833100000|2021-09-28 12:45:00|2816.76|2816.76|2817.75|2817.75|2817.81|2817.81|2815.24|2815.24|0
1632833400000|2021-09-28 12:50:00|2817.84|2817.84|2821.85|2821.85|2822.02|2822.02|2817.35|2817.35|0
1632833700000|2021-09-28 12:55:00|2821.9|2821.9|2821.23|2821.23|2821.9|2821.9|2819.83|2819.83|0
1632834000000|2021-09-28 13:00:00|2820.9|2820.9|2821.2|2821.2|2821.63|2821.63|2817.96|2817.96|0
1632834300000|2021-09-28 13:05:00|2821.09|2821.09|2821.95|2821.95|2821.95|2821.95|2817.51|2817.51|0
1632834600000|2021-09-28 13:10:00|2821.78|2821.78|2825.19|2825.19|2825.64|2825.64|2821.56|2821.56|0
1632834900000|2021-09-28 13:15:00|2825.23|2825.23|2825.62|2825.62|2828.01|2828.01|2825.12|2825.12|0
1632835200000|2021-09-28 13:20:00|2825.65|2825.65|2825.62|2825.62|2827.85|2827.85|2825.43|2825.43|0
1632835500000|2021-09-28 13:25:00|2825.73|2825.73|2821.84|2821.84|2825.73|2825.73|2820.66|2820.66|0
1632835800000|2021-09-28 13:30:00|2821.78|2821.78|2829.1|2829.1|2829.83|2829.83|2821.31|2821.31|0
1632836100000|2021-09-28 13:35:00|2829.16|2829.16|2830.3|2830.3|2833.66|2833.66|2827.93|2827.93|0
1632836400000|2021-09-28 13:40:00|2830.25|2830.25|2829.27|2829.27|2834.08|2834.08|2829.27|2829.27|0
1632836700000|2021-09-28 13:45:00|2828.74|2828.74|2823.76|2823.76|2830.03|2830.03|2821.99|2821.99|0
1632837000000|2021-09-28 13:50:00|2823.37|2823.37|2818.05|2818.05|2823.65|2823.65|2815.25|2815.25|0
1632837300000|2021-09-28 13:55:00|2818.16|2818.16|2817.43|2817.43|2819.48|2819.48|2815.24|2815.24|0
1632837600000|2021-09-28 14:00:00|2817.39|2817.39|2810.8|2810.8|2819.07|2819.07|2809.6|2809.6|0
1632837900000|2021-09-28 14:05:00|2810.74|2810.74|2807.52|2807.52|2811.61|2811.61|2806.62|2806.62|0
1632838200000|2021-09-28 14:10:00|2807.57|2807.57|2808.1|2808.1|2810.25|2810.25|2805.75|2805.75|0
1632838500000|2021-09-28 14:15:00|2807.84|2807.84|2804.98|2804.98|2807.99|2807.99|2803.52|2803.52|0
1632838800000|2021-09-28 14:20:00|2804.48|2804.48|2799.2|2799.2|2804.48|2804.48|2797.33|2797.33|0
1632839100000|2021-09-28 14:25:00|2799.31|2799.31|2801.9|2801.9|2802.01|2802.01|2794.78|2794.78|0
1632839400000|2021-09-28 14:30:00|2801.56|2801.56|2805|2805|2807.28|2807.28|2800.22|2800.22|0
1632839700000|2021-09-28 14:35:00|2805.06|2805.06|2804.69|2804.69|2806.21|2806.21|2801.09|2801.09|0
1632840000000|2021-09-28 14:40:00|2804.65|2804.65|2808.64|2808.64|2808.64|2808.64|2803.4|2803.4|0
1632840300000|2021-09-28 14:45:00|2808.53|2808.53|2811.32|2811.32|2814.37|2814.37|2807.91|2807.91|0
1632840600000|2021-09-28 14:50:00|2811.26|2811.26|2810.27|2810.27|2811.26|2811.26|2808.01|2808.01|0
1632840900000|2021-09-28 14:55:00|2810.21|2810.21|2810.36|2810.36|2810.73|2810.73|2807.86|2807.86|0
1632841200000|2021-09-28 15:00:00|2810.58|2810.58|2806.23|2806.23|2811.09|2811.09|2806.23|2806.23|0
1632841500000|2021-09-28 15:05:00|2806.35|2806.35|2804.43|2804.43|2808.9|2808.9|2804.23|2804.23|0
1632841800000|2021-09-28 15:10:00|2804.59|2804.59|2804.37|2804.37|2806.88|2806.88|2804.37|2804.37|0
1632842100000|2021-09-28 15:15:00|2804.59|2804.59|2806.68|2806.68|2807.02|2807.02|2802.47|2802.47|0
1632842400000|2021-09-28 15:20:00|2806.64|2806.64|2806.75|2806.75|2809.64|2809.64|2805.89|2805.89|0
1632842700000|2021-09-28 15:25:00|2806.53|2806.53|2804.05|2804.05|2807.37|2807.37|2803.08|2803.08|0
1632899700000|2021-09-29 07:15:00|2824.42|2824.42|2823.85|2823.85|2827.71|2827.71|2821.92|2821.92|0
1632900000000|2021-09-29 07:20:00|2824.02|2824.02|2829.7|2829.7|2833.73|2833.73|2824.02|2824.02|0
1632900300000|2021-09-29 07:25:00|2830.12|2830.12|2826.45|2826.45|2831.61|2831.61|2824.75|2824.75|0
1632900600000|2021-09-29 07:30:00|2826.41|2826.41|2831.33|2831.33|2831.33|2831.33|2825.32|2825.32|0
1632900900000|2021-09-29 07:35:00|2831.5|2831.5|2832.94|2832.94|2835.03|2835.03|2830.6|2830.6|0
1632901200000|2021-09-29 07:40:00|2832.78|2832.78|2834.24|2834.24|2834.88|2834.88|2831.33|2831.33|0
1632901500000|2021-09-29 07:45:00|2834.35|2834.35|2837.8|2837.8|2838.92|2838.92|2834.35|2834.35|0
1632901800000|2021-09-29 07:50:00|2837.91|2837.91|2842.3|2842.3|2843.22|2843.22|2837.62|2837.62|0
1632902100000|2021-09-29 07:55:00|2842.24|2842.24|2841.17|2841.17|2843.44|2843.44|2841.17|2841.17|0
1632902400000|2021-09-29 08:00:00|2841.39|2841.39|2840.36|2840.36|2842.17|2842.17|2837.8|2837.8|0
1632902700000|2021-09-29 08:05:00|2840.08|2840.08|2836.06|2836.06|2840.08|2840.08|2834.05|2834.05|0
1632903000000|2021-09-29 08:10:00|2836.17|2836.17|2833.07|2833.07|2837.01|2837.01|2832.55|2832.55|0
1632903300000|2021-09-29 08:15:00|2833.13|2833.13|2830.63|2830.63|2834.1|2834.1|2829.69|2829.69|0
1632903600000|2021-09-29 08:20:00|2830.57|2830.57|2832.04|2832.04|2834.91|2834.91|2830.19|2830.19|0
1632903900000|2021-09-29 08:25:00|2832.21|2832.21|2835|2835|2835.72|2835.72|2832.21|2832.21|0
1632904200000|2021-09-29 08:30:00|2835.12|2835.12|2834.18|2834.18|2837.75|2837.75|2833.91|2833.91|0
1632904500000|2021-09-29 08:35:00|2833.91|2833.91|2835.68|2835.68|2836.24|2836.24|2832.44|2832.44|0
1632904800000|2021-09-29 08:40:00|2835.57|2835.57|2834.46|2834.46|2835.73|2835.73|2833.65|2833.65|0
1632905100000|2021-09-29 08:45:00|2834.44|2834.44|2834.68|2834.68|2836.87|2836.87|2833.1|2833.1|0
1632905400000|2021-09-29 08:50:00|2834.18|2834.18|2831.88|2831.88|2834.18|2834.18|2831.29|2831.29|0
1632905700000|2021-09-29 08:55:00|2831.8|2831.8|2836.35|2836.35|2836.35|2836.35|2831.8|2831.8|0
1632906000000|2021-09-29 09:00:00|2836.18|2836.18|2836.63|2836.63|2836.94|2836.94|2834.17|2834.17|0
1632906300000|2021-09-29 09:05:00|2836.77|2836.77|2839.02|2839.02|2840.45|2840.45|2836.35|2836.35|0
1632906600000|2021-09-29 09:10:00|2839.35|2839.35|2840.91|2840.91|2841.37|2841.37|2838.91|2838.91|0
1632906900000|2021-09-29 09:15:00|2841.02|2841.02|2840.22|2840.22|2841.35|2841.35|2838.51|2838.51|0
1632907200000|2021-09-29 09:20:00|2840.33|2840.33|2836.76|2836.76|2841.16|2841.16|2836.26|2836.26|0
1632907500000|2021-09-29 09:25:00|2836.88|2836.88|2840.11|2840.11|2841.1|2841.1|2836.82|2836.82|0
1632907800000|2021-09-29 09:30:00|2840|2840|2840.91|2840.91|2842.52|2842.52|2839.83|2839.83|0
1632908100000|2021-09-29 09:35:00|2840.8|2840.8|2839.37|2839.37|2840.86|2840.86|2838.14|2838.14|0
1632908400000|2021-09-29 09:40:00|2839.39|2839.39|2842.37|2842.37|2842.45|2842.45|2839.39|2839.39|0
1632908700000|2021-09-29 09:45:00|2842.31|2842.31|2845.99|2845.99|2846.78|2846.78|2842.31|2842.31|0
1632909000000|2021-09-29 09:50:00|2846.16|2846.16|2845.76|2845.76|2846.56|2846.56|2844.34|2844.34|0
1632909300000|2021-09-29 09:55:00|2845.59|2845.59|2847.81|2847.81|2848.41|2848.41|2844.74|2844.74|0
1632909600000|2021-09-29 10:00:00|2847.48|2847.48|2846.62|2846.62|2849.18|2849.18|2846.23|2846.23|0
1632909900000|2021-09-29 10:05:00|2846.45|2846.45|2844.28|2844.28|2847.25|2847.25|2844.28|2844.28|0
1632910200000|2021-09-29 10:10:00|2844.32|2844.32|2841.81|2841.81|2845.56|2845.56|2841.23|2841.23|0
1632910500000|2021-09-29 10:15:00|2841.75|2841.75|2838.24|2838.24|2842.27|2842.27|2838.24|2838.24|0
1632910800000|2021-09-29 10:20:00|2838.18|2838.18|2837.17|2837.17|2838.2|2838.2|2836.56|2836.56|0
1632911100000|2021-09-29 10:25:00|2837.19|2837.19|2837.83|2837.83|2838.28|2838.28|2837.12|2837.12|0
1632911400000|2021-09-29 10:30:00|2837.72|2837.72|2836.25|2836.25|2838.26|2838.26|2835.64|2835.64|0
1632911700000|2021-09-29 10:35:00|2836.16|2836.16|2836.85|2836.85|2838.43|2838.43|2834.54|2834.54|0
1632912000000|2021-09-29 10:40:00|2836.52|2836.52|2834.19|2834.19|2836.52|2836.52|2833.94|2833.94|0
1632912300000|2021-09-29 10:45:00|2834.03|2834.03|2834.49|2834.49|2834.84|2834.84|2832.85|2832.85|0
1632912600000|2021-09-29 10:50:00|2834.54|2834.54|2831.08|2831.08|2834.56|2834.56|2831.08|2831.08|0
1632912900000|2021-09-29 10:55:00|2830.89|2830.89|2829.56|2829.56|2831.55|2831.55|2828.98|2828.98|0
1632913200000|2021-09-29 11:00:00|2829.23|2829.23|2828.58|2828.58|2831.25|2831.25|2827.83|2827.83|0
1632913500000|2021-09-29 11:05:00|2828.56|2828.56|2827.28|2827.28|2829.6|2829.6|2827.17|2827.17|0
1632913800000|2021-09-29 11:10:00|2827.29|2827.29|2826.39|2826.39|2827.75|2827.75|2825.72|2825.72|0
1632914100000|2021-09-29 11:15:00|2826.45|2826.45|2827.72|2827.72|2828.92|2828.92|2826|2826|0
1632914400000|2021-09-29 11:20:00|2827.66|2827.66|2830|2830|2830.61|2830.61|2827.38|2827.38|0
1632914700000|2021-09-29 11:25:00|2829.83|2829.83|2830.71|2830.71|2831.25|2831.25|2829.44|2829.44|0
1632915000000|2021-09-29 11:30:00|2830.65|2830.65|2831.54|2831.54|2831.55|2831.55|2829.3|2829.3|0
1632915300000|2021-09-29 11:35:00|2831.48|2831.48|2826.25|2826.25|2832.96|2832.96|2826.19|2826.19|0
1632915600000|2021-09-29 11:40:00|2826.87|2826.87|2827.5|2827.5|2828.14|2828.14|2826.7|2826.7|0
1632915900000|2021-09-29 11:45:00|2827.45|2827.45|2828.1|2828.1|2828.82|2828.82|2827.44|2827.44|0
1632916200000|2021-09-29 11:50:00|2828.26|2828.26|2831.53|2831.53|2831.55|2831.55|2828.26|2828.26|0
1632916500000|2021-09-29 11:55:00|2831.57|2831.57|2836.41|2836.41|2836.43|2836.43|2831.57|2831.57|0
1632916800000|2021-09-29 12:00:00|2836.35|2836.35|2838.23|2838.23|2838.38|2838.38|2835.99|2835.99|0
1632917100000|2021-09-29 12:05:00|2838.29|2838.29|2839.6|2839.6|2840.48|2840.48|2838.18|2838.18|0
1632917400000|2021-09-29 12:10:00|2839.76|2839.76|2837.8|2837.8|2840.07|2840.07|2837.8|2837.8|0
1632917700000|2021-09-29 12:15:00|2837.64|2837.64|2839.27|2839.27|2839.47|2839.47|2837.07|2837.07|0
1632918000000|2021-09-29 12:20:00|2839.43|2839.43|2841.94|2841.94|2842.74|2842.74|2839.43|2839.43|0
1632918300000|2021-09-29 12:25:00|2841.89|2841.89|2841.07|2841.07|2841.89|2841.89|2839.8|2839.8|0
1632918600000|2021-09-29 12:30:00|2841.05|2841.05|2840.99|2840.99|2842.71|2842.71|2840.31|2840.31|0
1632918900000|2021-09-29 12:35:00|2840.93|2840.93|2837.88|2837.88|2841.27|2841.27|2837.17|2837.17|0
1632919200000|2021-09-29 12:40:00|2837.94|2837.94|2841.4|2841.4|2841.68|2841.68|2837.75|2837.75|0
1632919500000|2021-09-29 12:45:00|2841.24|2841.24|2843.66|2843.66|2844.52|2844.52|2840.85|2840.85|0
1632919800000|2021-09-29 12:50:00|2843.72|2843.72|2842.99|2842.99|2845.05|2845.05|2842.99|2842.99|0
1632920100000|2021-09-29 12:55:00|2843.1|2843.1|2842.18|2842.18|2843.5|2843.5|2842.03|2842.03|0
1632920400000|2021-09-29 13:00:00|2842.22|2842.22|2842.56|2842.56|2842.94|2842.94|2841.27|2841.27|0
1632920700000|2021-09-29 13:05:00|2842.61|2842.61|2842.99|2842.99|2844.35|2844.35|2842.01|2842.01|0
1632921000000|2021-09-29 13:10:00|2842.93|2842.93|2841.17|2841.17|2843.26|2843.26|2840.98|2840.98|0
1632921300000|2021-09-29 13:15:00|2841.11|2841.11|2836.98|2836.98|2842.35|2842.35|2836.98|2836.98|0
1632921600000|2021-09-29 13:20:00|2837.04|2837.04|2837.89|2837.89|2838.56|2838.56|2835.62|2835.62|0
1632921900000|2021-09-29 13:25:00|2837.95|2837.95|2838.17|2838.17|2841.28|2841.28|2837.67|2837.67|0
1632922200000|2021-09-29 13:30:00|2838.21|2838.21|2820.1|2820.1|2839.59|2839.59|2819.95|2819.95|0
1632922500000|2021-09-29 13:35:00|2820.43|2820.43|2822.5|2822.5|2824.68|2824.68|2817.42|2817.42|0
1632922800000|2021-09-29 13:40:00|2822.67|2822.67|2823.04|2823.04|2827.95|2827.95|2822.66|2822.66|0
1632923100000|2021-09-29 13:45:00|2823.09|2823.09|2821.14|2821.14|2823.74|2823.74|2819.97|2819.97|0
1632923400000|2021-09-29 13:50:00|2821.19|2821.19|2826.13|2826.13|2828.32|2828.32|2820.97|2820.97|0
1632923700000|2021-09-29 13:55:00|2826.24|2826.24|2828.09|2828.09|2829.13|2829.13|2823.45|2823.45|0
1632924000000|2021-09-29 14:00:00|2828.58|2828.58|2827.52|2827.52|2830.54|2830.54|2826.47|2826.47|0
1632924300000|2021-09-29 14:05:00|2827.55|2827.55|2837.18|2837.18|2837.18|2837.18|2827.55|2827.55|0
1632924600000|2021-09-29 14:10:00|2837.46|2837.46|2837.05|2837.05|2838.13|2838.13|2835.1|2835.1|0
1632924900000|2021-09-29 14:15:00|2837.4|2837.4|2841|2841|2841.32|2841.32|2836.97|2836.97|0
1632925200000|2021-09-29 14:20:00|2841.02|2841.02|2839.77|2839.77|2842.86|2842.86|2837.16|2837.16|0
1632925500000|2021-09-29 14:25:00|2839.72|2839.72|2840.93|2840.93|2843.26|2843.26|2839.05|2839.05|0
1632925800000|2021-09-29 14:30:00|2840.99|2840.99|2838.49|2838.49|2842.2|2842.2|2838.26|2838.26|0
1632926100000|2021-09-29 14:35:00|2839.32|2839.32|2840.57|2840.57|2841.96|2841.96|2837.82|2837.82|0
1632926400000|2021-09-29 14:40:00|2840.74|2840.74|2845.6|2845.6|2845.6|2845.6|2840.74|2840.74|0
1632926700000|2021-09-29 14:45:00|2845.65|2845.65|2850.68|2850.68|2851.64|2851.64|2845.65|2845.65|0
1632927000000|2021-09-29 14:50:00|2850.74|2850.74|2849.99|2849.99|2851.29|2851.29|2847.3|2847.3|0
1632927300000|2021-09-29 14:55:00|2849.82|2849.82|2849.94|2849.94|2852.09|2852.09|2848.92|2848.92|0
1632927600000|2021-09-29 15:00:00|2850.25|2850.25|2850.11|2850.11|2851.53|2851.53|2848.74|2848.74|0
1632927900000|2021-09-29 15:05:00|2850.02|2850.02|2850.72|2850.72|2852.68|2852.68|2849.8|2849.8|0
1632928200000|2021-09-29 15:10:00|2850.63|2850.63|2849.33|2849.33|2853.46|2853.46|2849.33|2849.33|0
1632928500000|2021-09-29 15:15:00|2849.24|2849.24|2847.84|2847.84|2849.82|2849.82|2846.66|2846.66|0
1632928800000|2021-09-29 15:20:00|2848|2848|2849.22|2849.22|2850.51|2850.51|2847.74|2847.74|0
1632929100000|2021-09-29 15:25:00|2849.24|2849.24|2846.65|2846.65|2849.46|2849.46|2845.63|2845.63|0
1632986100000|2021-09-30 07:15:00|2842.65|2842.65|2843.57|2843.57|2844.24|2844.24|2837.46|2837.46|0
1632986400000|2021-09-30 07:20:00|2843.73|2843.73|2846.94|2846.94|2847.82|2847.82|2842.55|2842.55|0
1632986700000|2021-09-30 07:25:00|2846.88|2846.88|2848.97|2848.97|2852.58|2852.58|2846.88|2846.88|0
1632987000000|2021-09-30 07:30:00|2849.03|2849.03|2849.21|2849.21|2850.74|2850.74|2848.79|2848.79|0
1632987300000|2021-09-30 07:35:00|2849.24|2849.24|2847.07|2847.07|2851.13|2851.13|2846.56|2846.56|0
1632987600000|2021-09-30 07:40:00|2847.13|2847.13|2845.72|2845.72|2849.94|2849.94|2845.66|2845.66|0
1632987900000|2021-09-30 07:45:00|2845.63|2845.63|2847.9|2847.9|2850.25|2850.25|2844.85|2844.85|0
1632988200000|2021-09-30 07:50:00|2848.06|2848.06|2849.59|2849.59|2849.81|2849.81|2844.67|2844.67|0
1632988500000|2021-09-30 07:55:00|2849.65|2849.65|2847.27|2847.27|2850.98|2850.98|2846.34|2846.34|0
1632988800000|2021-09-30 08:00:00|2847.33|2847.33|2846.26|2846.26|2847.5|2847.5|2843.61|2843.61|0
1632989100000|2021-09-30 08:05:00|2846.2|2846.2|2842.05|2842.05|2848.15|2848.15|2841.28|2841.28|0
1632989400000|2021-09-30 08:10:00|2842.22|2842.22|2846.28|2846.28|2847.51|2847.51|2842.16|2842.16|0
1632989700000|2021-09-30 08:15:00|2846.22|2846.22|2846.06|2846.06|2848.19|2848.19|2845.07|2845.07|0
1632990000000|2021-09-30 08:20:00|2845.89|2845.89|2845.94|2845.94|2847.67|2847.67|2844.05|2844.05|0
1632990300000|2021-09-30 08:25:00|2846.05|2846.05|2849.12|2849.12|2849.48|2849.48|2846.05|2846.05|0
1632990600000|2021-09-30 08:30:00|2849.32|2849.32|2852.13|2852.13|2852.29|2852.29|2848.76|2848.76|0
1632990900000|2021-09-30 08:35:00|2852.47|2852.47|2854.48|2854.48|2855.36|2855.36|2852.21|2852.21|0
1632991200000|2021-09-30 08:40:00|2854.29|2854.29|2850.48|2850.48|2854.46|2854.46|2849.24|2849.24|0
1632991500000|2021-09-30 08:45:00|2850.32|2850.32|2850.58|2850.58|2852.1|2852.1|2848.83|2848.83|0
1632991800000|2021-09-30 08:50:00|2850.63|2850.63|2851.64|2851.64|2852.23|2852.23|2850.26|2850.26|0
1632992100000|2021-09-30 08:55:00|2851.59|2851.59|2851.94|2851.94|2852.74|2852.74|2850.82|2850.82|0
1632992400000|2021-09-30 09:00:00|2852.69|2852.69|2855.48|2855.48|2855.53|2855.53|2851.26|2851.26|0
1632992700000|2021-09-30 09:05:00|2855.5|2855.5|2854.76|2854.76|2856.9|2856.9|2852.61|2852.61|0
1632993000000|2021-09-30 09:10:00|2855.09|2855.09|2851.95|2851.95|2855.35|2855.35|2851.86|2851.86|0
1632993300000|2021-09-30 09:15:00|2852.01|2852.01|2853.3|2853.3|2854.13|2854.13|2851.36|2851.36|0
1632993600000|2021-09-30 09:20:00|2853.19|2853.19|2849.73|2849.73|2853.36|2853.36|2848.73|2848.73|0
1632993900000|2021-09-30 09:25:00|2849.85|2849.85|2853.51|2853.51|2853.56|2853.56|2849.59|2849.59|0
1632994200000|2021-09-30 09:30:00|2853.58|2853.58|2852.08|2852.08|2854.49|2854.49|2851.98|2851.98|0
1632994500000|2021-09-30 09:35:00|2852.06|2852.06|2850.63|2850.63|2853.69|2853.69|2850.63|2850.63|0
1632994800000|2021-09-30 09:40:00|2850.67|2850.67|2845.95|2845.95|2852.53|2852.53|2845.82|2845.82|0
1632995100000|2021-09-30 09:45:00|2846.01|2846.01|2843.11|2843.11|2846.48|2846.48|2842.76|2842.76|0
1632995400000|2021-09-30 09:50:00|2843.28|2843.28|2843.72|2843.72|2845.47|2845.47|2842.82|2842.82|0
1632995700000|2021-09-30 09:55:00|2843.83|2843.83|2843.16|2843.16|2844.03|2844.03|2842.14|2842.14|0
1632996000000|2021-09-30 10:00:00|2843.2|2843.2|2842.31|2842.31|2843.97|2843.97|2842.26|2842.26|0
1632996300000|2021-09-30 10:05:00|2841.98|2841.98|2840.25|2840.25|2841.98|2841.98|2840.01|2840.01|0
1632996600000|2021-09-30 10:10:00|2840.21|2840.21|2837.68|2837.68|2840.72|2840.72|2837.13|2837.13|0
1632996900000|2021-09-30 10:15:00|2838.01|2838.01|2836.87|2836.87|2839.24|2839.24|2836.31|2836.31|0
1632997200000|2021-09-30 10:20:00|2837.03|2837.03|2835.1|2835.1|2839.32|2839.32|2834.61|2834.61|0
1632997500000|2021-09-30 10:25:00|2835.38|2835.38|2835.66|2835.66|2838.06|2838.06|2835.38|2835.38|0
1632997800000|2021-09-30 10:30:00|2835.83|2835.83|2837.23|2837.23|2837.23|2837.23|2835.15|2835.15|0
1632998100000|2021-09-30 10:35:00|2837.18|2837.18|2840.99|2840.99|2840.99|2840.99|2836.4|2836.4|0
1632998400000|2021-09-30 10:40:00|2841.16|2841.16|2840.1|2840.1|2841.84|2841.84|2840.1|2840.1|0
1632998700000|2021-09-30 10:45:00|2840.21|2840.21|2840.3|2840.3|2841.03|2841.03|2838.29|2838.29|0
1632999000000|2021-09-30 10:50:00|2840.8|2840.8|2842.96|2842.96|2842.96|2842.96|2839.47|2839.47|0
1632999300000|2021-09-30 10:55:00|2843.14|2843.14|2842.73|2842.73|2845.99|2845.99|2842.73|2842.73|0
1632999600000|2021-09-30 11:00:00|2842.84|2842.84|2840.84|2840.84|2844.86|2844.86|2840.84|2840.84|0
1632999900000|2021-09-30 11:05:00|2840.67|2840.67|2840.72|2840.72|2841.45|2841.45|2840.09|2840.09|0
1633000200000|2021-09-30 11:10:00|2840.55|2840.55|2836.95|2836.95|2841.27|2841.27|2835.98|2835.98|0
1633000500000|2021-09-30 11:15:00|2837.28|2837.28|2839.71|2839.71|2839.72|2839.72|2837.28|2837.28|0
1633000800000|2021-09-30 11:20:00|2839.65|2839.65|2838.93|2838.93|2839.65|2839.65|2837.23|2837.23|0
1633001100000|2021-09-30 11:25:00|2839.05|2839.05|2840.18|2840.18|2840.48|2840.48|2839.05|2839.05|0
1633001400000|2021-09-30 11:30:00|2840.51|2840.51|2846.03|2846.03|2846.35|2846.35|2840.51|2840.51|0
1633001700000|2021-09-30 11:35:00|2845.97|2845.97|2843.56|2843.56|2848.13|2848.13|2843.56|2843.56|0
1633002000000|2021-09-30 11:40:00|2843.45|2843.45|2841.29|2841.29|2845.32|2845.32|2840.17|2840.17|0
1633002300000|2021-09-30 11:45:00|2841.12|2841.12|2839.12|2839.12|2841.12|2841.12|2837.84|2837.84|0
1633002600000|2021-09-30 11:50:00|2839.29|2839.29|2840.72|2840.72|2841.6|2841.6|2838.83|2838.83|0
1633002900000|2021-09-30 11:55:00|2840.88|2840.88|2842.27|2842.27|2842.65|2842.65|2839.65|2839.65|0
1633003200000|2021-09-30 12:00:00|2842.32|2842.32|2843.89|2843.89|2844.98|2844.98|2842.2|2842.2|0
1633003500000|2021-09-30 12:05:00|2844.06|2844.06|2845.73|2845.73|2846.15|2846.15|2844.06|2844.06|0
1633003800000|2021-09-30 12:10:00|2845.6|2845.6|2845.56|2845.56|2846.93|2846.93|2845.12|2845.12|0
1633004100000|2021-09-30 12:15:00|2845.51|2845.51|2844.93|2844.93|2847.09|2847.09|2843.91|2843.91|0
1633004400000|2021-09-30 12:20:00|2844.85|2844.85|2843.54|2843.54|2845.41|2845.41|2843.32|2843.32|0
1633004700000|2021-09-30 12:25:00|2843.49|2843.49|2842.9|2842.9|2844.78|2844.78|2842.16|2842.16|0
1633005000000|2021-09-30 12:30:00|2843.02|2843.02|2845.22|2845.22|2846.31|2846.31|2843.02|2843.02|0
1633005300000|2021-09-30 12:35:00|2845.44|2845.44|2848.19|2848.19|2851.57|2851.57|2845.44|2845.44|0
1633005600000|2021-09-30 12:40:00|2848.25|2848.25|2847.86|2847.86|2849.31|2849.31|2847.1|2847.1|0
1633005900000|2021-09-30 12:45:00|2847.82|2847.82|2848.46|2848.46|2850.57|2850.57|2847.71|2847.71|0
1633006200000|2021-09-30 12:50:00|2848.42|2848.42|2848.21|2848.21|2848.67|2848.67|2847.54|2847.54|0
1633006500000|2021-09-30 12:55:00|2848.17|2848.17|2846.09|2846.09|2849.71|2849.71|2846.09|2846.09|0
1633006800000|2021-09-30 13:00:00|2846.04|2846.04|2845.8|2845.8|2847.47|2847.47|2843.67|2843.67|0
1633007100000|2021-09-30 13:05:00|2845.56|2845.56|2842.72|2842.72|2845.56|2845.56|2841.97|2841.97|0
1633007400000|2021-09-30 13:10:00|2842.77|2842.77|2844.41|2844.41|2845.36|2845.36|2842.77|2842.77|0
1633007700000|2021-09-30 13:15:00|2844.47|2844.47|2847.74|2847.74|2847.8|2847.8|2844.47|2844.47|0
1633008000000|2021-09-30 13:20:00|2847.68|2847.68|2847.02|2847.02|2847.84|2847.84|2846.44|2846.44|0
1633008300000|2021-09-30 13:25:00|2846.91|2846.91|2849.28|2849.28|2851.25|2851.25|2846.91|2846.91|0
1633008600000|2021-09-30 13:30:00|2849.51|2849.51|2849.32|2849.32|2850.57|2850.57|2840.99|2840.99|0
1633008900000|2021-09-30 13:35:00|2849.72|2849.72|2842.71|2842.71|2850.91|2850.91|2841.12|2841.12|0
1633009200000|2021-09-30 13:40:00|2842.54|2842.54|2842.32|2842.32|2846.95|2846.95|2841.73|2841.73|0
1633009500000|2021-09-30 13:45:00|2842.38|2842.38|2848.29|2848.29|2849.33|2849.33|2841.94|2841.94|0
1633009800000|2021-09-30 13:50:00|2848.35|2848.35|2852.48|2852.48|2853.75|2853.75|2847.06|2847.06|0
1633010100000|2021-09-30 13:55:00|2852.43|2852.43|2842.45|2842.45|2852.89|2852.89|2842.21|2842.21|0
1633010400000|2021-09-30 14:00:00|2842.12|2842.12|2844.27|2844.27|2846.03|2846.03|2841.79|2841.79|0
1633010700000|2021-09-30 14:05:00|2844.43|2844.43|2845.21|2845.21|2845.27|2845.27|2839.64|2839.64|0
1633011000000|2021-09-30 14:10:00|2845.38|2845.38|2846.5|2846.5|2848.38|2848.38|2843.84|2843.84|0
1633011300000|2021-09-30 14:15:00|2846.45|2846.45|2848.28|2848.28|2848.87|2848.87|2844.78|2844.78|0
1633011600000|2021-09-30 14:20:00|2848.24|2848.24|2841.59|2841.59|2848.24|2848.24|2840.57|2840.57|0
1633011900000|2021-09-30 14:25:00|2841.42|2841.42|2839.94|2839.94|2845.97|2845.97|2839.43|2839.43|0
1633012200000|2021-09-30 14:30:00|2839.82|2839.82|2841.79|2841.79|2842.07|2842.07|2836.1|2836.1|0
1633012500000|2021-09-30 14:35:00|2841.74|2841.74|2842.87|2842.87|2843.49|2843.49|2841.14|2841.14|0
1633012800000|2021-09-30 14:40:00|2842.7|2842.7|2840.74|2840.74|2842.7|2842.7|2838.76|2838.76|0
1633013100000|2021-09-30 14:45:00|2840.76|2840.76|2837.58|2837.58|2840.86|2840.86|2837.58|2837.58|0
1633013400000|2021-09-30 14:50:00|2837.67|2837.67|2836.31|2836.31|2837.67|2837.67|2834.35|2834.35|0
1633013700000|2021-09-30 14:55:00|2836.52|2836.52|2835.5|2835.5|2837.18|2837.18|2834.65|2834.65|0
1633014000000|2021-09-30 15:00:00|2835.44|2835.44|2838.2|2838.2|2838.76|2838.76|2833.75|2833.75|0
1633014300000|2021-09-30 15:05:00|2838.26|2838.26|2839.94|2839.94|2841.6|2841.6|2838.05|2838.05|0
1633014600000|2021-09-30 15:10:00|2840.1|2840.1|2841.32|2841.32|2841.4|2841.4|2838.35|2838.35|0
1633014900000|2021-09-30 15:15:00|2841.66|2841.66|2843.34|2843.34|2845.02|2845.02|2841.66|2841.66|0
1633015200000|2021-09-30 15:20:00|2843.5|2843.5|2842.18|2842.18|2844.52|2844.52|2842.18|2842.18|0
1633015500000|2021-09-30 15:25:00|2842.14|2842.14|2846.21|2846.21|2846.63|2846.63|2841.31|2841.31|0
1633072500000|2021-10-01 07:15:00|2797.83|2797.83|2800.02|2800.02|2801.44|2801.44|2793.16|2793.16|0
1633072800000|2021-10-01 07:20:00|2800.52|2800.52|2797.18|2797.18|2803.59|2803.59|2796.84|2796.84|0
1633073100000|2021-10-01 07:25:00|2797.54|2797.54|2806.59|2806.59|2807.4|2807.4|2796.2|2796.2|0
1633073400000|2021-10-01 07:30:00|2806.36|2806.36|2807.81|2807.81|2810.83|2810.83|2805.84|2805.84|0
1633073700000|2021-10-01 07:35:00|2807.86|2807.86|2803.4|2803.4|2809.73|2809.73|2802.97|2802.97|0
1633074000000|2021-10-01 07:40:00|2803.36|2803.36|2800.23|2800.23|2805.01|2805.01|2798.1|2798.1|0
1633074300000|2021-10-01 07:45:00|2800.29|2800.29|2798.63|2798.63|2802.34|2802.34|2798.21|2798.21|0
1633074600000|2021-10-01 07:50:00|2798.8|2798.8|2807.39|2807.39|2807.39|2807.39|2798.8|2798.8|0
1633074900000|2021-10-01 07:55:00|2807.47|2807.47|2807.42|2807.42|2811.94|2811.94|2806.56|2806.56|0
1633075200000|2021-10-01 08:00:00|2806.93|2806.93|2803.87|2803.87|2807.54|2807.54|2803.5|2803.5|0
1633075500000|2021-10-01 08:05:00|2803.81|2803.81|2795.14|2795.14|2804.01|2804.01|2795.03|2795.03|0
1633075800000|2021-10-01 08:10:00|2795.18|2795.18|2791.05|2791.05|2795.24|2795.24|2790.52|2790.52|0
1633076100000|2021-10-01 08:15:00|2790.84|2790.84|2789.21|2789.21|2791.07|2791.07|2787.67|2787.67|0
1633076400000|2021-10-01 08:20:00|2788.88|2788.88|2787.89|2787.89|2789.05|2789.05|2784.64|2784.64|0
1633076700000|2021-10-01 08:25:00|2788|2788|2792.38|2792.38|2792.38|2792.38|2784.76|2784.76|0
1633077000000|2021-10-01 08:30:00|2792.43|2792.43|2795.51|2795.51|2796.78|2796.78|2791.81|2791.81|0
1633077300000|2021-10-01 08:35:00|2795.34|2795.34|2802.47|2802.47|2802.47|2802.47|2795.06|2795.06|0
1633077600000|2021-10-01 08:40:00|2802.64|2802.64|2802.57|2802.57|2805.65|2805.65|2802.53|2802.53|0
1633077900000|2021-10-01 08:45:00|2802.79|2802.79|2800.26|2800.26|2803.14|2803.14|2795.94|2795.94|0
1633078200000|2021-10-01 08:50:00|2800.38|2800.38|2807.27|2807.27|2807.59|2807.59|2800.38|2800.38|0
1633078500000|2021-10-01 08:55:00|2807.32|2807.32|2807.95|2807.95|2807.95|2807.95|2802.11|2802.11|0
1633078800000|2021-10-01 09:00:00|2807.62|2807.62|2804.6|2804.6|2808.07|2808.07|2804.09|2804.09|0
1633079100000|2021-10-01 09:05:00|2804.66|2804.66|2798.34|2798.34|2805.07|2805.07|2798.34|2798.34|0
1633079400000|2021-10-01 09:10:00|2798.29|2798.29|2800.75|2800.75|2801.24|2801.24|2798.29|2798.29|0
1633079700000|2021-10-01 09:15:00|2800.59|2800.59|2797.69|2797.69|2801.03|2801.03|2797.69|2797.69|0
1633080000000|2021-10-01 09:20:00|2797.53|2797.53|2795.52|2795.52|2799.27|2799.27|2794.72|2794.72|0
1633080300000|2021-10-01 09:25:00|2795.69|2795.69|2793.25|2793.25|2795.93|2795.93|2792.48|2792.48|0
1633080600000|2021-10-01 09:30:00|2793.08|2793.08|2789.45|2789.45|2793.17|2793.17|2789.33|2789.33|0
1633080900000|2021-10-01 09:35:00|2789.33|2789.33|2785.41|2785.41|2789.58|2789.58|2784.29|2784.29|0
1633081200000|2021-10-01 09:40:00|2785.51|2785.51|2783.29|2783.29|2785.69|2785.69|2781.71|2781.71|0
1633081500000|2021-10-01 09:45:00|2783.24|2783.24|2782.74|2782.74|2783.77|2783.77|2781.16|2781.16|0
1633081800000|2021-10-01 09:50:00|2782.68|2782.68|2784.18|2784.18|2784.35|2784.35|2782.65|2782.65|0
1633082100000|2021-10-01 09:55:00|2784.01|2784.01|2785.35|2785.35|2785.69|2785.69|2782.32|2782.32|0
1633082400000|2021-10-01 10:00:00|2785.52|2785.52|2785.1|2785.1|2787.31|2787.31|2783.88|2783.88|0
1633082700000|2021-10-01 10:05:00|2784.93|2784.93|2781.14|2781.14|2785.21|2785.21|2781.14|2781.14|0
1633083000000|2021-10-01 10:10:00|2781.1|2781.1|2785.31|2785.31|2785.31|2785.31|2778.66|2778.66|0
1633083300000|2021-10-01 10:15:00|2785.41|2785.41|2782.39|2782.39|2786.56|2786.56|2782.39|2782.39|0
1633083600000|2021-10-01 10:20:00|2782.34|2782.34|2779.6|2779.6|2782.68|2782.68|2779.05|2779.05|0
1633083900000|2021-10-01 10:25:00|2779.76|2779.76|2780.23|2780.23|2780.28|2780.28|2778.7|2778.7|0
1633084200000|2021-10-01 10:30:00|2780.17|2780.17|2786.49|2786.49|2787.04|2787.04|2780.14|2780.14|0
1633084500000|2021-10-01 10:35:00|2786.55|2786.55|2786.92|2786.92|2787.26|2787.26|2785.07|2785.07|0
1633084800000|2021-10-01 10:40:00|2787.03|2787.03|2787.73|2787.73|2787.73|2787.73|2786.23|2786.23|0
1633085100000|2021-10-01 10:45:00|2787.61|2787.61|2784.45|2784.45|2788.31|2788.31|2782.89|2782.89|0
1633085400000|2021-10-01 10:50:00|2784.56|2784.56|2785.91|2785.91|2786.12|2786.12|2783.44|2783.44|0
1633085700000|2021-10-01 10:55:00|2785.85|2785.85|2788.84|2788.84|2788.85|2788.85|2784.77|2784.77|0
1633086000000|2021-10-01 11:00:00|2789.12|2789.12|2786.85|2786.85|2789.63|2789.63|2786.49|2786.49|0
1633086300000|2021-10-01 11:05:00|2786.9|2786.9|2792.18|2792.18|2792.18|2792.18|2786.85|2786.85|0
1633086600000|2021-10-01 11:10:00|2792.13|2792.13|2796.06|2796.06|2796.44|2796.44|2792.07|2792.07|0
1633086900000|2021-10-01 11:15:00|2796.11|2796.11|2795.89|2795.89|2796.32|2796.32|2794.03|2794.03|0
1633087200000|2021-10-01 11:20:00|2796.39|2796.39|2795.79|2795.79|2797.26|2797.26|2795.39|2795.39|0
1633087500000|2021-10-01 11:25:00|2795.85|2795.85|2796.48|2796.48|2797.5|2797.5|2794.49|2794.49|0
1633087800000|2021-10-01 11:30:00|2797.04|2797.04|2797.95|2797.95|2798.85|2798.85|2796.47|2796.47|0
1633088100000|2021-10-01 11:35:00|2797.84|2797.84|2802.44|2802.44|2802.44|2802.44|2797.84|2797.84|0
1633088400000|2021-10-01 11:40:00|2802.38|2802.38|2801.77|2801.77|2802.94|2802.94|2800.51|2800.51|0
1633088700000|2021-10-01 11:45:00|2801.73|2801.73|2806.91|2806.91|2808.83|2808.83|2801.59|2801.59|0
1633089000000|2021-10-01 11:50:00|2806.97|2806.97|2803.46|2803.46|2808.57|2808.57|2803.46|2803.46|0
1633089300000|2021-10-01 11:55:00|2803.52|2803.52|2803.71|2803.71|2805.4|2805.4|2801.29|2801.29|0
1633089600000|2021-10-01 12:00:00|2803.66|2803.66|2806.73|2806.73|2806.98|2806.98|2802.77|2802.77|0
1633089900000|2021-10-01 12:05:00|2806.75|2806.75|2807.31|2807.31|2808.23|2808.23|2806.6|2806.6|0
1633090200000|2021-10-01 12:10:00|2807.81|2807.81|2810.97|2810.97|2812.19|2812.19|2805.85|2805.85|0
1633090500000|2021-10-01 12:15:00|2810.96|2810.96|2812.41|2812.41|2812.89|2812.89|2810.87|2810.87|0
1633090800000|2021-10-01 12:20:00|2812.3|2812.3|2808.21|2808.21|2812.3|2812.3|2808.21|2808.21|0
1633091100000|2021-10-01 12:25:00|2808.12|2808.12|2807.01|2807.01|2809.33|2809.33|2806.56|2806.56|0
1633091400000|2021-10-01 12:30:00|2807.07|2807.07|2802.83|2802.83|2807.13|2807.13|2802.83|2802.83|0
1633091700000|2021-10-01 12:35:00|2802.71|2802.71|2804.39|2804.39|2804.7|2804.7|2802.37|2802.37|0
1633092000000|2021-10-01 12:40:00|2804.37|2804.37|2803.07|2803.07|2804.72|2804.72|2801.37|2801.37|0
1633092300000|2021-10-01 12:45:00|2803.24|2803.24|2805.72|2805.72|2806.18|2806.18|2799.8|2799.8|0
1633092600000|2021-10-01 12:50:00|2805.61|2805.61|2798.8|2798.8|2805.62|2805.62|2798.8|2798.8|0
1633092900000|2021-10-01 12:55:00|2798.71|2798.71|2799.02|2799.02|2800.63|2800.63|2797.79|2797.79|0
1633093200000|2021-10-01 13:00:00|2799.19|2799.19|2795.78|2795.78|2799.66|2799.66|2795.17|2795.17|0
1633093500000|2021-10-01 13:05:00|2795.94|2795.94|2794.58|2794.58|2797.07|2797.07|2794.58|2794.58|0
1633093800000|2021-10-01 13:10:00|2794.52|2794.52|2795.74|2795.74|2796.31|2796.31|2794.2|2794.2|0
1633094100000|2021-10-01 13:15:00|2795.57|2795.57|2796.86|2796.86|2796.86|2796.86|2795.02|2795.02|0
1633094400000|2021-10-01 13:20:00|2796.74|2796.74|2799.02|2799.02|2800.29|2800.29|2796.58|2796.58|0
1633094700000|2021-10-01 13:25:00|2798.96|2798.96|2798.88|2798.88|2799.74|2799.74|2797.31|2797.31|0
1633095000000|2021-10-01 13:30:00|2798.92|2798.92|2801.1|2801.1|2805.89|2805.89|2798.77|2798.77|0
1633095300000|2021-10-01 13:35:00|2800.93|2800.93|2800.53|2800.53|2802.87|2802.87|2798.43|2798.43|0
1633095600000|2021-10-01 13:40:00|2800.48|2800.48|2801.96|2801.96|2802.35|2802.35|2798.85|2798.85|0
1633095900000|2021-10-01 13:45:00|2801.98|2801.98|2794.23|2794.23|2802.08|2802.08|2794.23|2794.23|0
1633096200000|2021-10-01 13:50:00|2793.89|2793.89|2796.64|2796.64|2799.87|2799.87|2792.21|2792.21|0
1633096500000|2021-10-01 13:55:00|2796.8|2796.8|2795.32|2795.32|2798.49|2798.49|2793.59|2793.59|0
1633096800000|2021-10-01 14:00:00|2795.49|2795.49|2809.82|2809.82|2814.7|2814.7|2794.3|2794.3|0
1633097100000|2021-10-01 14:05:00|2809.49|2809.49|2810.6|2810.6|2813.81|2813.81|2808.24|2808.24|0
1633097400000|2021-10-01 14:10:00|2810.54|2810.54|2806.78|2806.78|2810.54|2810.54|2804.49|2804.49|0
1633097700000|2021-10-01 14:15:00|2806.72|2806.72|2797.99|2797.99|2806.72|2806.72|2795.89|2795.89|0
1633098000000|2021-10-01 14:20:00|2798|2798|2792.55|2792.55|2798.88|2798.88|2791.46|2791.46|0
1633098300000|2021-10-01 14:25:00|2792.53|2792.53|2793.18|2793.18|2793.69|2793.69|2789.1|2789.1|0
1633098600000|2021-10-01 14:30:00|2793.13|2793.13|2797|2797|2797|2797|2791.75|2791.75|0
1633098900000|2021-10-01 14:35:00|2797.01|2797.01|2794.94|2794.94|2799.38|2799.38|2794.88|2794.88|0
1633099200000|2021-10-01 14:40:00|2794.78|2794.78|2795.53|2795.53|2798.15|2798.15|2794.78|2794.78|0
1633099500000|2021-10-01 14:45:00|2795.42|2795.42|2796.8|2796.8|2796.85|2796.85|2792.24|2792.24|0
1633099800000|2021-10-01 14:50:00|2796.69|2796.69|2794.66|2794.66|2796.69|2796.69|2793.51|2793.51|0
1633100100000|2021-10-01 14:55:00|2794.61|2794.61|2796.88|2796.88|2798.9|2798.9|2794.55|2794.55|0
1633100400000|2021-10-01 15:00:00|2796.72|2796.72|2799.99|2799.99|2802.01|2802.01|2796.68|2796.68|0
1633100700000|2021-10-01 15:05:00|2800.05|2800.05|2798.17|2798.17|2801.5|2801.5|2798.17|2798.17|0
1633101000000|2021-10-01 15:10:00|2798.11|2798.11|2809.48|2809.48|2809.8|2809.8|2796.52|2796.52|0
1633101300000|2021-10-01 15:15:00|2809.43|2809.43|2810.27|2810.27|2810.27|2810.27|2805.89|2805.89|0
1633101600000|2021-10-01 15:20:00|2810.32|2810.32|2812.49|2812.49|2812.7|2812.7|2810.13|2810.13|0
1633101900000|2021-10-01 15:25:00|2812.38|2812.38|2804.95|2804.95|2812.87|2812.87|2804.56|2804.56|0
1633420500000|2021-10-05 07:55:00|2822.39|2822.39|2820.86|2820.86|2823.58|2823.58|2820.35|2820.35|0
1633420800000|2021-10-05 08:00:00|2820.91|2820.91|2826.77|2826.77|2826.82|2826.82|2820.17|2820.17|0
1633421100000|2021-10-05 08:05:00|2826.65|2826.65|2823.37|2823.37|2826.78|2826.78|2822.41|2822.41|0
1633421400000|2021-10-05 08:10:00|2823.7|2823.7|2828.31|2828.31|2829.71|2829.71|2821.32|2821.32|0
1633421700000|2021-10-05 08:15:00|2828.35|2828.35|2829.38|2829.38|2830.75|2830.75|2828.03|2828.03|0
1633422000000|2021-10-05 08:20:00|2829.46|2829.46|2829.18|2829.18|2831.55|2831.55|2828.13|2828.13|0
1633422300000|2021-10-05 08:25:00|2829.41|2829.41|2829.26|2829.26|2830.04|2830.04|2826.16|2826.16|0
1633422600000|2021-10-05 08:30:00|2829.59|2829.59|2829.75|2829.75|2832.28|2832.28|2829.44|2829.44|0
1633422900000|2021-10-05 08:35:00|2829.91|2829.91|2829.27|2829.27|2830.68|2830.68|2828|2828|0
1633423200000|2021-10-05 08:40:00|2829.38|2829.38|2828.53|2828.53|2830.19|2830.19|2826.55|2826.55|0
1633423500000|2021-10-05 08:45:00|2828.65|2828.65|2828.71|2828.71|2829.08|2829.08|2827.32|2827.32|0
1633423800000|2021-10-05 08:50:00|2828.54|2828.54|2832.68|2832.68|2832.99|2832.99|2826.29|2826.29|0
1633424100000|2021-10-05 08:55:00|2832.85|2832.85|2829.8|2829.8|2833.61|2833.61|2828.8|2828.8|0
1633424400000|2021-10-05 09:00:00|2829.81|2829.81|2823.97|2823.97|2830.79|2830.79|2822.31|2822.31|0
1633424700000|2021-10-05 09:05:00|2823.64|2823.64|2824.17|2824.17|2824.68|2824.68|2822.66|2822.66|0
1633425000000|2021-10-05 09:10:00|2823.95|2823.95|2826.21|2826.21|2826.5|2826.5|2822.48|2822.48|0
1633425300000|2021-10-05 09:15:00|2826.33|2826.33|2829.02|2829.02|2829.02|2829.02|2825.78|2825.78|0
1633425600000|2021-10-05 09:20:00|2829.08|2829.08|2827.19|2827.19|2830.49|2830.49|2827.19|2827.19|0
1633425900000|2021-10-05 09:25:00|2827.1|2827.1|2822.1|2822.1|2827.1|2827.1|2820.62|2820.62|0
1633426200000|2021-10-05 09:30:00|2822.08|2822.08|2818.17|2818.17|2822.08|2822.08|2817.55|2817.55|0
1633426500000|2021-10-05 09:35:00|2818.21|2818.21|2820.43|2820.43|2820.56|2820.56|2816.37|2816.37|0
1633426800000|2021-10-05 09:40:00|2820.2|2820.2|2817.65|2817.65|2820.33|2820.33|2817.65|2817.65|0
1633427100000|2021-10-05 09:45:00|2817.82|2817.82|2816.15|2816.15|2819.01|2819.01|2815.34|2815.34|0
1633427400000|2021-10-05 09:50:00|2816.37|2816.37|2820.78|2820.78|2820.99|2820.99|2816.27|2816.27|0
1633427700000|2021-10-05 09:55:00|2820.72|2820.72|2821.75|2821.75|2822.2|2822.2|2818.65|2818.65|0
1633428000000|2021-10-05 10:00:00|2821.7|2821.7|2820|2820|2821.7|2821.7|2819.56|2819.56|0
1633428300000|2021-10-05 10:05:00|2819.5|2819.5|2816.99|2816.99|2820.84|2820.84|2816.64|2816.64|0
1633428600000|2021-10-05 10:10:00|2817.07|2817.07|2816.55|2816.55|2819.24|2819.24|2816.37|2816.37|0
1633428900000|2021-10-05 10:15:00|2816.51|2816.51|2814.75|2814.75|2817.55|2817.55|2814.45|2814.45|0
1633429200000|2021-10-05 10:20:00|2814.8|2814.8|2817.44|2817.44|2817.74|2817.74|2814.8|2814.8|0
1633429500000|2021-10-05 10:25:00|2817.49|2817.49|2819.07|2819.07|2819.51|2819.51|2816.98|2816.98|0
1633429800000|2021-10-05 10:30:00|2819.18|2819.18|2819.9|2819.9|2820.1|2820.1|2818.51|2818.51|0
1633430100000|2021-10-05 10:35:00|2819.95|2819.95|2827.3|2827.3|2827.3|2827.3|2819.95|2819.95|0
1633430400000|2021-10-05 10:40:00|2827.14|2827.14|2827.52|2827.52|2829.61|2829.61|2826.57|2826.57|0
1633430700000|2021-10-05 10:45:00|2827.49|2827.49|2828.12|2828.12|2829.51|2829.51|2826.78|2826.78|0
1633431000000|2021-10-05 10:50:00|2828.06|2828.06|2828.87|2828.87|2829.89|2829.89|2827.41|2827.41|0
1633431300000|2021-10-05 10:55:00|2829.04|2829.04|2827.08|2827.08|2829.2|2829.2|2826.21|2826.21|0
1633431600000|2021-10-05 11:00:00|2826.97|2826.97|2825.71|2825.71|2827.74|2827.74|2825.23|2825.23|0
1633431900000|2021-10-05 11:05:00|2825.6|2825.6|2827.02|2827.02|2827.2|2827.2|2823.99|2823.99|0
1633432200000|2021-10-05 11:10:00|2827.07|2827.07|2831.55|2831.55|2831.55|2831.55|2826.4|2826.4|0
1633432500000|2021-10-05 11:15:00|2831.39|2831.39|2833.3|2833.3|2834.12|2834.12|2831.39|2831.39|0
1633432800000|2021-10-05 11:20:00|2833.41|2833.41|2832.3|2832.3|2835.74|2835.74|2832.3|2832.3|0
1633433100000|2021-10-05 11:25:00|2832.52|2832.52|2835.53|2835.53|2836.25|2836.25|2832.52|2832.52|0
1633433400000|2021-10-05 11:30:00|2835.59|2835.59|2835.31|2835.31|2836.19|2836.19|2834.57|2834.57|0
1633433700000|2021-10-05 11:35:00|2835.06|2835.06|2837.01|2837.01|2838.06|2838.06|2834.66|2834.66|0
1633434000000|2021-10-05 11:40:00|2837.12|2837.12|2835.65|2835.65|2837.84|2837.84|2834.99|2834.99|0
1633434300000|2021-10-05 11:45:00|2835.48|2835.48|2836.72|2836.72|2836.72|2836.72|2835.13|2835.13|0
1633434600000|2021-10-05 11:50:00|2836.78|2836.78|2841.36|2841.36|2841.52|2841.52|2836.28|2836.28|0
1633434900000|2021-10-05 11:55:00|2841.53|2841.53|2843.36|2843.36|2843.36|2843.36|2840.99|2840.99|0
1633435200000|2021-10-05 12:00:00|2843.2|2843.2|2841.1|2841.1|2843.2|2843.2|2840.7|2840.7|0
1633435500000|2021-10-05 12:05:00|2841.15|2841.15|2838.5|2838.5|2841.23|2841.23|2838.44|2838.44|0
1633435800000|2021-10-05 12:10:00|2838.55|2838.55|2837.49|2837.49|2840.35|2840.35|2835.99|2835.99|0
1633436100000|2021-10-05 12:15:00|2837.66|2837.66|2834.63|2834.63|2838.14|2838.14|2834.63|2834.63|0
1633436400000|2021-10-05 12:20:00|2834.68|2834.68|2835.62|2835.62|2835.68|2835.68|2833.68|2833.68|0
1633436700000|2021-10-05 12:25:00|2835.79|2835.79|2836.9|2836.9|2837.18|2837.18|2835.79|2835.79|0
1633437000000|2021-10-05 12:30:00|2837.06|2837.06|2837.2|2837.2|2837.68|2837.68|2836.64|2836.64|0
1633437300000|2021-10-05 12:35:00|2837.37|2837.37|2837.14|2837.14|2838.23|2838.23|2835.73|2835.73|0
1633437600000|2021-10-05 12:40:00|2837.3|2837.3|2835.87|2835.87|2838.92|2838.92|2835.87|2835.87|0
1633437900000|2021-10-05 12:45:00|2836.04|2836.04|2834.57|2834.57|2836.26|2836.26|2834.1|2834.1|0
1633438200000|2021-10-05 12:50:00|2834.51|2834.51|2834.8|2834.8|2836.04|2836.04|2833.26|2833.26|0
1633438500000|2021-10-05 12:55:00|2834.68|2834.68|2837.39|2837.39|2837.73|2837.73|2833.91|2833.91|0
1633438800000|2021-10-05 13:00:00|2837.45|2837.45|2835.57|2835.57|2837.79|2837.79|2833.46|2833.46|0
1633439100000|2021-10-05 13:05:00|2835.68|2835.68|2839.45|2839.45|2839.62|2839.62|2835.12|2835.12|0
1633439400000|2021-10-05 13:10:00|2839.46|2839.46|2840.94|2840.94|2841.62|2841.62|2838.65|2838.65|0
1633439700000|2021-10-05 13:15:00|2841.11|2841.11|2839.65|2839.65|2841.47|2841.47|2839.6|2839.6|0
1633440000000|2021-10-05 13:20:00|2839.59|2839.59|2838.18|2838.18|2840.69|2840.69|2837.07|2837.07|0
1633440300000|2021-10-05 13:25:00|2838.27|2838.27|2839.8|2839.8|2840.36|2840.36|2836.63|2836.63|0
1633440600000|2021-10-05 13:30:00|2839.74|2839.74|2837.07|2837.07|2839.74|2839.74|2829.33|2829.33|0
1633440900000|2021-10-05 13:35:00|2837.41|2837.41|2838.3|2838.3|2839.71|2839.71|2829.91|2829.91|0
1633441200000|2021-10-05 13:40:00|2838.63|2838.63|2833.6|2833.6|2839.35|2839.35|2833.6|2833.6|0
1633441500000|2021-10-05 13:45:00|2833.54|2833.54|2837.58|2837.58|2837.64|2837.64|2831.94|2831.94|0
1633441800000|2021-10-05 13:50:00|2837.75|2837.75|2842.12|2842.12|2844.55|2844.55|2837.75|2837.75|0
1633442100000|2021-10-05 13:55:00|2841.95|2841.95|2841.45|2841.45|2844|2844|2840.63|2840.63|0
1633442400000|2021-10-05 14:00:00|2841.68|2841.68|2849.13|2849.13|2849.77|2849.77|2841.68|2841.68|0
1633442700000|2021-10-05 14:05:00|2849.87|2849.87|2851.77|2851.77|2852.95|2852.95|2849.58|2849.58|0
1633443000000|2021-10-05 14:10:00|2851.82|2851.82|2856.53|2856.53|2856.8|2856.8|2851.82|2851.82|0
1633443300000|2021-10-05 14:15:00|2856.59|2856.59|2855.37|2855.37|2858.22|2858.22|2855.17|2855.17|0
1633443600000|2021-10-05 14:20:00|2855.54|2855.54|2860.42|2860.42|2861.13|2861.13|2855.48|2855.48|0
1633443900000|2021-10-05 14:25:00|2860.53|2860.53|2863.26|2863.26|2864.54|2864.54|2860.36|2860.36|0
1633444200000|2021-10-05 14:30:00|2863.43|2863.43|2865.03|2865.03|2866.9|2866.9|2863.43|2863.43|0
1633444500000|2021-10-05 14:35:00|2865.36|2865.36|2865.11|2865.11|2869.68|2869.68|2864.77|2864.77|0
1633444800000|2021-10-05 14:40:00|2865.17|2865.17|2870.73|2870.73|2870.85|2870.85|2865.17|2865.17|0
1633445100000|2021-10-05 14:45:00|2870.75|2870.75|2870.98|2870.98|2873.16|2873.16|2870.64|2870.64|0
1633445400000|2021-10-05 14:50:00|2870.93|2870.93|2870.98|2870.98|2872.67|2872.67|2869.78|2869.78|0
1633445700000|2021-10-05 14:55:00|2870.93|2870.93|2869.6|2869.6|2871.55|2871.55|2869.12|2869.12|0
1633446000000|2021-10-05 15:00:00|2869.64|2869.64|2866.8|2866.8|2870.1|2870.1|2865.98|2865.98|0
1633446300000|2021-10-05 15:05:00|2866.74|2866.74|2866.05|2866.05|2869.18|2869.18|2865.69|2865.69|0
1633446600000|2021-10-05 15:10:00|2866.1|2866.1|2869.32|2869.32|2869.37|2869.37|2866.08|2866.08|0
1633446900000|2021-10-05 15:15:00|2869.58|2869.58|2870.21|2870.21|2871.38|2871.38|2869.18|2869.18|0
1633447200000|2021-10-05 15:20:00|2870.15|2870.15|2871.93|2871.93|2872.74|2872.74|2870.05|2870.05|0
1633447500000|2021-10-05 15:25:00|2872.1|2872.1|2869.16|2869.16|2872.29|2872.29|2868.84|2868.84|0
1633504500000|2021-10-06 07:15:00|2889.21|2889.21|2894.46|2894.46|2896.6|2896.6|2886.47|2886.47|0
1633504800000|2021-10-06 07:20:00|2894.41|2894.41|2890.26|2890.26|2896.24|2896.24|2888.32|2888.32|0
1633505100000|2021-10-06 07:25:00|2890.3|2890.3|2890.4|2890.4|2893.04|2893.04|2887.1|2887.1|0
1633505400000|2021-10-06 07:30:00|2890.62|2890.62|2894.51|2894.51|2895.26|2895.26|2889.08|2889.08|0
1633505700000|2021-10-06 07:35:00|2894.45|2894.45|2892.35|2892.35|2895.31|2895.31|2888.09|2888.09|0
1633506000000|2021-10-06 07:40:00|2892.29|2892.29|2896.26|2896.26|2896.48|2896.48|2890.41|2890.41|0
1633506300000|2021-10-06 07:45:00|2896.32|2896.32|2895.41|2895.41|2896.86|2896.86|2892.4|2892.4|0
1633506600000|2021-10-06 07:50:00|2895.44|2895.44|2895.61|2895.61|2896.37|2896.37|2891.83|2891.83|0
1633506900000|2021-10-06 07:55:00|2895.78|2895.78|2895.77|2895.77|2897.29|2897.29|2893.42|2893.42|0
1633507200000|2021-10-06 08:00:00|2895.93|2895.93|2890.02|2890.02|2896.1|2896.1|2890.02|2890.02|0
1633507500000|2021-10-06 08:05:00|2890.01|2890.01|2887.26|2887.26|2890.11|2890.11|2886.24|2886.24|0
1633507800000|2021-10-06 08:10:00|2887.43|2887.43|2891.34|2891.34|2891.53|2891.53|2886.52|2886.52|0
1633508100000|2021-10-06 08:15:00|2891.23|2891.23|2895.34|2895.34|2896.69|2896.69|2886.99|2886.99|0
1633508400000|2021-10-06 08:20:00|2895.45|2895.45|2894.74|2894.74|2898.32|2898.32|2892.73|2892.73|0
1633508700000|2021-10-06 08:25:00|2894.63|2894.63|2894.49|2894.49|2894.77|2894.77|2890.38|2890.38|0
1633509000000|2021-10-06 08:30:00|2894.61|2894.61|2905.93|2905.93|2905.93|2905.93|2894.19|2894.19|0
1633509300000|2021-10-06 08:35:00|2906.21|2906.21|2904.76|2904.76|2909.71|2909.71|2903.33|2903.33|0
1633509600000|2021-10-06 08:40:00|2904.49|2904.49|2906.68|2906.68|2907.47|2907.47|2902.21|2902.21|0
1633509900000|2021-10-06 08:45:00|2906.35|2906.35|2904.25|2904.25|2908.26|2908.26|2904.02|2904.02|0
1633510200000|2021-10-06 08:50:00|2904.81|2904.81|2896.73|2896.73|2904.89|2904.89|2896.73|2896.73|0
1633510500000|2021-10-06 08:55:00|2896.85|2896.85|2899.85|2899.85|2901.24|2901.24|2895.53|2895.53|0
1633510800000|2021-10-06 09:00:00|2899.68|2899.68|2898.17|2898.17|2899.85|2899.85|2897.77|2897.77|0
1633511100000|2021-10-06 09:05:00|2897.99|2897.99|2896.91|2896.91|2899.13|2899.13|2894.64|2894.64|0
1633511400000|2021-10-06 09:10:00|2896.75|2896.75|2894.66|2894.66|2896.75|2896.75|2892.42|2892.42|0
1633511700000|2021-10-06 09:15:00|2894.5|2894.5|2890.17|2890.17|2895.14|2895.14|2889.32|2889.32|0
1633512000000|2021-10-06 09:20:00|2889.95|2889.95|2888.65|2888.65|2889.95|2889.95|2886.75|2886.75|0
1633512300000|2021-10-06 09:25:00|2888.76|2888.76|2886.66|2886.66|2889.97|2889.97|2886.35|2886.35|0
1633512600000|2021-10-06 09:30:00|2886.6|2886.6|2890.08|2890.08|2890.77|2890.77|2885.79|2885.79|0
1633512900000|2021-10-06 09:35:00|2890.78|2890.78|2889.3|2889.3|2891.52|2891.52|2886.98|2886.98|0
1633513200000|2021-10-06 09:40:00|2889.13|2889.13|2886.7|2886.7|2890.57|2890.57|2886.7|2886.7|0
1633513500000|2021-10-06 09:45:00|2886.58|2886.58|2889.14|2889.14|2889.14|2889.14|2885.63|2885.63|0
1633513800000|2021-10-06 09:50:00|2889.3|2889.3|2888.47|2888.47|2890.56|2890.56|2885.41|2885.41|0
1633514100000|2021-10-06 09:55:00|2888.3|2888.3|2890.03|2890.03|2890.03|2890.03|2885.64|2885.64|0
1633514400000|2021-10-06 10:00:00|2890.14|2890.14|2893.33|2893.33|2894.53|2894.53|2890.14|2890.14|0
1633514700000|2021-10-06 10:05:00|2893.32|2893.32|2890.71|2890.71|2894.07|2894.07|2888.13|2888.13|0
1633515000000|2021-10-06 10:10:00|2890.62|2890.62|2892.63|2892.63|2895.48|2895.48|2890.56|2890.56|0
1633515300000|2021-10-06 10:15:00|2892.86|2892.86|2899.27|2899.27|2899.4|2899.4|2892.3|2892.3|0
1633515600000|2021-10-06 10:20:00|2899.33|2899.33|2895.25|2895.25|2899.67|2899.67|2894.23|2894.23|0
1633515900000|2021-10-06 10:25:00|2895.41|2895.41|2893.35|2893.35|2896.3|2896.3|2893.27|2893.27|0
1633516200000|2021-10-06 10:30:00|2893.41|2893.41|2895.62|2895.62|2895.62|2895.62|2892.36|2892.36|0
1633516500000|2021-10-06 10:35:00|2895.29|2895.29|2889.36|2889.36|2895.29|2895.29|2888.7|2888.7|0
1633516800000|2021-10-06 10:40:00|2889.47|2889.47|2889.18|2889.18|2891.48|2891.48|2886.92|2886.92|0
1633517100000|2021-10-06 10:45:00|2889.19|2889.19|2893.33|2893.33|2893.33|2893.33|2888.81|2888.81|0
1633517400000|2021-10-06 10:50:00|2893.42|2893.42|2895.38|2895.38|2896.21|2896.21|2892.76|2892.76|0
1633517700000|2021-10-06 10:55:00|2895.22|2895.22|2892.86|2892.86|2895.25|2895.25|2891.3|2891.3|0
1633518000000|2021-10-06 11:00:00|2892.91|2892.91|2888.37|2888.37|2893.68|2893.68|2888.2|2888.2|0
1633518300000|2021-10-06 11:05:00|2888.43|2888.43|2890.8|2890.8|2891.08|2891.08|2888.01|2888.01|0
1633518600000|2021-10-06 11:10:00|2891.13|2891.13|2891.37|2891.37|2892.58|2892.58|2889.39|2889.39|0
1633518900000|2021-10-06 11:15:00|2891.42|2891.42|2893.05|2893.05|2895.12|2895.12|2891.29|2891.29|0
1633519200000|2021-10-06 11:20:00|2893|2893|2892.8|2892.8|2893.78|2893.78|2892.16|2892.16|0
1633519500000|2021-10-06 11:25:00|2892.98|2892.98|2896.05|2896.05|2896.05|2896.05|2891.34|2891.34|0
1633519800000|2021-10-06 11:30:00|2896.27|2896.27|2895.96|2895.96|2897.33|2897.33|2895.4|2895.4|0
1633520100000|2021-10-06 11:35:00|2896.01|2896.01|2894.41|2894.41|2898.19|2898.19|2893.76|2893.76|0
1633520400000|2021-10-06 11:40:00|2894.36|2894.36|2891.76|2891.76|2894.48|2894.48|2891.73|2891.73|0
1633520700000|2021-10-06 11:45:00|2891.87|2891.87|2893.66|2893.66|2893.66|2893.66|2890.83|2890.83|0
1633521000000|2021-10-06 11:50:00|2893.49|2893.49|2891.86|2891.86|2894|2894|2890.95|2890.95|0
1633521300000|2021-10-06 11:55:00|2892.03|2892.03|2891.33|2891.33|2892.18|2892.18|2889.18|2889.18|0
1633521600000|2021-10-06 12:00:00|2891.27|2891.27|2892.52|2892.52|2892.52|2892.52|2890.18|2890.18|0
1633521900000|2021-10-06 12:05:00|2892.35|2892.35|2892.68|2892.68|2893.01|2893.01|2890.59|2890.59|0
1633522200000|2021-10-06 12:10:00|2892.29|2892.29|2892.76|2892.76|2893.5|2893.5|2891.47|2891.47|0
1633522500000|2021-10-06 12:15:00|2892.87|2892.87|2895.74|2895.74|2895.74|2895.74|2891.83|2891.83|0
1633522800000|2021-10-06 12:20:00|2895.85|2895.85|2903.75|2903.75|2903.75|2903.75|2895.24|2895.24|0
1633523100000|2021-10-06 12:25:00|2904.04|2904.04|2908.53|2908.53|2909.05|2909.05|2903.87|2903.87|0
1633523400000|2021-10-06 12:30:00|2908.36|2908.36|2904.41|2904.41|2908.6|2908.6|2903.19|2903.19|0
1633523700000|2021-10-06 12:35:00|2904.47|2904.47|2907.23|2907.23|2907.45|2907.45|2904.21|2904.21|0
1633524000000|2021-10-06 12:40:00|2907.4|2907.4|2904.19|2904.19|2908.04|2908.04|2902.96|2902.96|0
1633524300000|2021-10-06 12:45:00|2904.36|2904.36|2903.73|2903.73|2904.92|2904.92|2903.27|2903.27|0
1633524600000|2021-10-06 12:50:00|2903.9|2903.9|2900.51|2900.51|2905.25|2905.25|2899.8|2899.8|0
1633524900000|2021-10-06 12:55:00|2900.43|2900.43|2902.95|2902.95|2903.5|2903.5|2900.42|2900.42|0
1633525200000|2021-10-06 13:00:00|2903.03|2903.03|2905.69|2905.69|2905.91|2905.91|2902.38|2902.38|0
1633525500000|2021-10-06 13:05:00|2905.86|2905.86|2904.9|2904.9|2906.66|2906.66|2903.24|2903.24|0
1633525800000|2021-10-06 13:10:00|2904.96|2904.96|2906.65|2906.65|2907.34|2907.34|2904.29|2904.29|0
1633526100000|2021-10-06 13:15:00|2906.81|2906.81|2908.18|2908.18|2908.3|2908.3|2906.51|2906.51|0
1633526400000|2021-10-06 13:20:00|2908.16|2908.16|2907.42|2907.42|2908.7|2908.7|2904.75|2904.75|0
1633526700000|2021-10-06 13:25:00|2907.27|2907.27|2906.98|2906.98|2908.46|2908.46|2903.64|2903.64|0
1633527000000|2021-10-06 13:30:00|2906.58|2906.58|2918.42|2918.42|2918.59|2918.59|2901.88|2901.88|0
1633527300000|2021-10-06 13:35:00|2918.59|2918.59|2911.16|2911.16|2920.5|2920.5|2909.19|2909.19|0
1633527600000|2021-10-06 13:40:00|2911.31|2911.31|2910.38|2910.38|2913.17|2913.17|2906.42|2906.42|0
1633527900000|2021-10-06 13:45:00|2910.54|2910.54|2906.79|2906.79|2917.38|2917.38|2905.26|2905.26|0
1633528200000|2021-10-06 13:50:00|2906.68|2906.68|2903.02|2903.02|2908.08|2908.08|2900.04|2900.04|0
1633528500000|2021-10-06 13:55:00|2902.98|2902.98|2902.44|2902.44|2904.4|2904.4|2898.69|2898.69|0
1633528800000|2021-10-06 14:00:00|2902.77|2902.77|2899.56|2899.56|2902.77|2902.77|2893.01|2893.01|0
1633529100000|2021-10-06 14:05:00|2899.57|2899.57|2902.02|2902.02|2902.05|2902.05|2895.91|2895.91|0
1633529400000|2021-10-06 14:10:00|2901.85|2901.85|2906.86|2906.86|2907.01|2907.01|2898.01|2898.01|0
1633529700000|2021-10-06 14:15:00|2906.63|2906.63|2901.05|2901.05|2906.63|2906.63|2900.49|2900.49|0
1633530000000|2021-10-06 14:20:00|2900.93|2900.93|2909|2909|2909.05|2909.05|2900.23|2900.23|0
1633530300000|2021-10-06 14:25:00|2908.77|2908.77|2902.77|2902.77|2910.04|2910.04|2902.77|2902.77|0
1633530600000|2021-10-06 14:30:00|2902.74|2902.74|2905.35|2905.35|2907.44|2907.44|2901.27|2901.27|0
1633530900000|2021-10-06 14:35:00|2905.52|2905.52|2901.02|2901.02|2906.11|2906.11|2896.21|2896.21|0
1633531200000|2021-10-06 14:40:00|2901.01|2901.01|2898.09|2898.09|2903.24|2903.24|2898.09|2898.09|0
1633531500000|2021-10-06 14:45:00|2898.14|2898.14|2894.06|2894.06|2900.15|2900.15|2892.49|2892.49|0
1633531800000|2021-10-06 14:50:00|2894.23|2894.23|2897.74|2897.74|2897.74|2897.74|2890.92|2890.92|0
1633532100000|2021-10-06 14:55:00|2897.8|2897.8|2902.01|2902.01|2902.12|2902.12|2897.15|2897.15|0
1633532400000|2021-10-06 15:00:00|2902.09|2902.09|2907.34|2907.34|2907.67|2907.67|2900.69|2900.69|0
1633532700000|2021-10-06 15:05:00|2907.17|2907.17|2902.41|2902.41|2907.17|2907.17|2901.66|2901.66|0
1633533000000|2021-10-06 15:10:00|2902.52|2902.52|2901.6|2901.6|2903.11|2903.11|2900.86|2900.86|0
1633533300000|2021-10-06 15:15:00|2901.54|2901.54|2902.76|2902.76|2904.45|2904.45|2900.98|2900.98|0
1633533600000|2021-10-06 15:20:00|2902.81|2902.81|2900.83|2900.83|2903.83|2903.83|2899.75|2899.75|0
1633533900000|2021-10-06 15:25:00|2900.73|2900.73|2897.77|2897.77|2903.55|2903.55|2897.51|2897.51|0
1633590900000|2021-10-07 07:15:00|2917.98|2917.98|2919.14|2919.14|2924.58|2924.58|2917.98|2917.98|0
1633591200000|2021-10-07 07:20:00|2919.31|2919.31|2917.46|2917.46|2924.04|2924.04|2916.97|2916.97|0
1633591500000|2021-10-07 07:25:00|2917.38|2917.38|2918.19|2918.19|2919.28|2919.28|2914.47|2914.47|0
1633591800000|2021-10-07 07:30:00|2918.25|2918.25|2916.97|2916.97|2921.91|2921.91|2916.91|2916.91|0
1633592100000|2021-10-07 07:35:00|2917.08|2917.08|2914.79|2914.79|2918.96|2918.96|2914.74|2914.74|0
1633592400000|2021-10-07 07:40:00|2914.5|2914.5|2906.68|2906.68|2914.97|2914.97|2906.53|2906.53|0
1633592700000|2021-10-07 07:45:00|2906.7|2906.7|2903.01|2903.01|2907.4|2907.4|2902.4|2902.4|0
1633593000000|2021-10-07 07:50:00|2903.09|2903.09|2905.02|2905.02|2906.28|2906.28|2903.09|2903.09|0
1633936500000|2021-10-11 07:15:00|2994.93|2994.93|3004.35|3004.35|3005.96|3005.96|2994.89|2994.89|0
1633936800000|2021-10-11 07:20:00|3004.19|3004.19|3003.78|3003.78|3007.07|3007.07|3003.33|3003.33|0
1633937100000|2021-10-11 07:25:00|3004.03|3004.03|2999.24|2999.24|3004.82|3004.82|2999.08|2999.08|0
1633937400000|2021-10-11 07:30:00|2998.97|2998.97|2999.05|2999.05|2999.92|2999.92|2995.63|2995.63|0
1633937700000|2021-10-11 07:35:00|2998.89|2998.89|3001.31|3001.31|3002.13|3002.13|2998.37|2998.37|0
1633938000000|2021-10-11 07:40:00|3000.98|3000.98|2999.51|2999.51|3001.53|3001.53|2997.16|2997.16|0
1633938300000|2021-10-11 07:45:00|2999.34|2999.34|3003.26|3003.26|3003.51|3003.51|2998.69|2998.69|0
1633938600000|2021-10-11 07:50:00|3002.76|3002.76|3001.77|3001.77|3004.77|3004.77|3001.74|3001.74|0
1633938900000|2021-10-11 07:55:00|3001.73|3001.73|3001.54|3001.54|3003.42|3003.42|3000.72|3000.72|0
1633939200000|2021-10-11 08:00:00|3001.37|3001.37|3006.47|3006.47|3007|3007|3001.37|3001.37|0
1633939500000|2021-10-11 08:05:00|3006.63|3006.63|3002.22|3002.22|3006.63|3006.63|3002.05|3002.05|0
1633939800000|2021-10-11 08:10:00|3002.21|3002.21|3000.25|3000.25|3002.5|3002.5|2999.58|2999.58|0
1633940100000|2021-10-11 08:15:00|3000.08|3000.08|3000.47|3000.47|3001.72|3001.72|3000.08|3000.08|0
1633940400000|2021-10-11 08:20:00|3000.38|3000.38|2998.41|2998.41|3001.11|3001.11|2998.25|2998.25|0
1633940700000|2021-10-11 08:25:00|2998.36|2998.36|2997.83|2997.83|2998.78|2998.78|2996.12|2996.12|0
1633941000000|2021-10-11 08:30:00|2997.89|2997.89|3000.07|3000.07|3001.23|3001.23|2997.89|2997.89|0
1633941300000|2021-10-11 08:35:00|3000.47|3000.47|2997.65|2997.65|3000.97|3000.97|2997.43|2997.43|0
1633941600000|2021-10-11 08:40:00|2997.98|2997.98|2997.1|2997.1|2998.26|2998.26|2996.4|2996.4|0
1633941900000|2021-10-11 08:45:00|2997.05|2997.05|2997.15|2997.15|2999.24|2999.24|2996.71|2996.71|0
1633942200000|2021-10-11 08:50:00|2997.09|2997.09|2998.74|2998.74|2999.03|2999.03|2995.27|2995.27|0
1633942500000|2021-10-11 08:55:00|2998.91|2998.91|3004.19|3004.19|3004.43|3004.43|2998.74|2998.74|0
1633942800000|2021-10-11 09:00:00|3004.24|3004.24|3006.24|3006.24|3008.46|3008.46|3004.19|3004.19|0
1633943100000|2021-10-11 09:05:00|3006.13|3006.13|3004.07|3004.07|3006.13|3006.13|3004.07|3004.07|0
1633943400000|2021-10-11 09:10:00|3004.23|3004.23|3005.54|3005.54|3006.78|3006.78|3003.6|3003.6|0
1633943700000|2021-10-11 09:15:00|3005.46|3005.46|3008.01|3008.01|3008.26|3008.26|3004.12|3004.12|0
1633944000000|2021-10-11 09:20:00|3008.17|3008.17|3013.31|3013.31|3013.48|3013.48|3007.84|3007.84|0
1633944300000|2021-10-11 09:25:00|3013.13|3013.13|3010.4|3010.4|3014.16|3014.16|3009.61|3009.61|0
1633944600000|2021-10-11 09:30:00|3010.38|3010.38|3012.85|3012.85|3012.88|3012.88|3009.82|3009.82|0
1633944900000|2021-10-11 09:35:00|3013.18|3013.18|3015.39|3015.39|3015.39|3015.39|3012.12|3012.12|0
1633945200000|2021-10-11 09:40:00|3015.47|3015.47|3021.18|3021.18|3024.32|3024.32|3015.39|3015.39|0
1633945500000|2021-10-11 09:45:00|3020.85|3020.85|3026.63|3026.63|3026.63|3026.63|3020.69|3020.69|0
1633945800000|2021-10-11 09:50:00|3026.3|3026.3|3031.22|3031.22|3031.22|3031.22|3026.19|3026.19|0
1633946100000|2021-10-11 09:55:00|3031.06|3031.06|3032.07|3032.07|3033.36|3033.36|3030.73|3030.73|0
1633946400000|2021-10-11 10:00:00|3031.91|3031.91|3030.36|3030.36|3033.46|3033.46|3030.36|3030.36|0
1633946700000|2021-10-11 10:05:00|3030.53|3030.53|3030.92|3030.92|3031.53|3031.53|3029.25|3029.25|0
1633947000000|2021-10-11 10:10:00|3031.04|3031.04|3031.13|3031.13|3034.06|3034.06|3030.93|3030.93|0
1633947300000|2021-10-11 10:15:00|3031.07|3031.07|3024.22|3024.22|3031.07|3031.07|3024.22|3024.22|0
1633947600000|2021-10-11 10:20:00|3024.28|3024.28|3024.6|3024.6|3025.37|3025.37|3023.79|3023.79|0
1633947900000|2021-10-11 10:25:00|3024.66|3024.66|3020.17|3020.17|3024.66|3024.66|3019.57|3019.57|0
1633948200000|2021-10-11 10:30:00|3020.06|3020.06|3018.83|3018.83|3020.37|3020.37|3018.04|3018.04|0
1633948500000|2021-10-11 10:35:00|3019.01|3019.01|3020.83|3020.83|3021.6|3021.6|3014.98|3014.98|0
1633948800000|2021-10-11 10:40:00|3020.27|3020.27|3022.96|3022.96|3024.73|3024.73|3020.27|3020.27|0
1633949100000|2021-10-11 10:45:00|3022.73|3022.73|3024.08|3024.08|3024.08|3024.08|3021.16|3021.16|0
1633949400000|2021-10-11 10:50:00|3024.19|3024.19|3023.09|3023.09|3025.25|3025.25|3022.65|3022.65|0
1633949700000|2021-10-11 10:55:00|3023.08|3023.08|3027.05|3027.05|3027.39|3027.39|3022.51|3022.51|0
1633950000000|2021-10-11 11:00:00|3027.06|3027.06|3030.33|3030.33|3031.14|3031.14|3025.07|3025.07|0
1633950300000|2021-10-11 11:05:00|3030.41|3030.41|3033.07|3033.07|3033.76|3033.76|3029.96|3029.96|0
1633950600000|2021-10-11 11:10:00|3033.11|3033.11|3033.09|3033.09|3033.89|3033.89|3031.66|3031.66|0
1633950900000|2021-10-11 11:15:00|3032.93|3032.93|3033.78|3033.78|3034.51|3034.51|3032.17|3032.17|0
1633951200000|2021-10-11 11:20:00|3033.62|3033.62|3030.51|3030.51|3033.62|3033.62|3029.8|3029.8|0
1633951500000|2021-10-11 11:25:00|3030.35|3030.35|3032.29|3032.29|3032.35|3032.35|3030.35|3030.35|0
1633951800000|2021-10-11 11:30:00|3032.35|3032.35|3028.49|3028.49|3032.35|3032.35|3028.49|3028.49|0
1633952100000|2021-10-11 11:35:00|3028.18|3028.18|3029.25|3029.25|3029.3|3029.3|3027.2|3027.2|0
1633952400000|2021-10-11 11:40:00|3029.3|3029.3|3029.36|3029.36|3029.86|3029.86|3027.81|3027.81|0
1633952700000|2021-10-11 11:45:00|3029.44|3029.44|3029.74|3029.74|3031.22|3031.22|3029.44|3029.44|0
1633953000000|2021-10-11 11:50:00|3029.68|3029.68|3029.14|3029.14|3030.52|3030.52|3027.83|3027.83|0
1633953300000|2021-10-11 11:55:00|3029.09|3029.09|3029.89|3029.89|3030.46|3030.46|3027.54|3027.54|0
1633953600000|2021-10-11 12:00:00|3029.66|3029.66|3028.98|3028.98|3030.26|3030.26|3028.26|3028.26|0
1633953900000|2021-10-11 12:05:00|3029.07|3029.07|3027.91|3027.91|3030.93|3030.93|3026.19|3026.19|0
1633954200000|2021-10-11 12:10:00|3027.92|3027.92|3026.73|3026.73|3028.37|3028.37|3026.5|3026.5|0
1633954500000|2021-10-11 12:15:00|3027.06|3027.06|3026.76|3026.76|3028.22|3028.22|3026.76|3026.76|0
1633954800000|2021-10-11 12:20:00|3026.87|3026.87|3027.75|3027.75|3029.33|3029.33|3026.39|3026.39|0
1633955100000|2021-10-11 12:25:00|3027.58|3027.58|3027.85|3027.85|3028.51|3028.51|3027.04|3027.04|0
1633955400000|2021-10-11 12:30:00|3027.69|3027.69|3026.17|3026.17|3027.69|3027.69|3026.17|3026.17|0
1633955700000|2021-10-11 12:35:00|3026.12|3026.12|3027.81|3027.81|3028.58|3028.58|3024.86|3024.86|0
1633956000000|2021-10-11 12:40:00|3027.76|3027.76|3030.24|3030.24|3031|3031|3027.37|3027.37|0
1633956300000|2021-10-11 12:45:00|3030.3|3030.3|3027.84|3027.84|3030.74|3030.74|3027.84|3027.84|0
1633956600000|2021-10-11 12:50:00|3028|3028|3026.64|3026.64|3028|3028|3026.39|3026.39|0
1633956900000|2021-10-11 12:55:00|3026.47|3026.47|3028.27|3028.27|3029.25|3029.25|3026.47|3026.47|0
1633957200000|2021-10-11 13:00:00|3028.44|3028.44|3030|3030|3031.16|3031.16|3027.55|3027.55|0
1633957500000|2021-10-11 13:05:00|3030.18|3030.18|3029.98|3029.98|3030.28|3030.28|3029.01|3029.01|0
1633957800000|2021-10-11 13:10:00|3030.32|3030.32|3032.73|3032.73|3034.51|3034.51|3030.32|3030.32|0
1633958100000|2021-10-11 13:15:00|3032.56|3032.56|3030.3|3030.3|3032.68|3032.68|3029.92|3029.92|0
1633958400000|2021-10-11 13:20:00|3029.8|3029.8|3030.89|3030.89|3031.18|3031.18|3029.72|3029.72|0
1633958700000|2021-10-11 13:25:00|3030.73|3030.73|3030.87|3030.87|3031.78|3031.78|3030.26|3030.26|0
1633959000000|2021-10-11 13:30:00|3030.91|3030.91|3017.81|3017.81|3033.85|3033.85|3017.34|3017.34|0
1633959300000|2021-10-11 13:35:00|3017.71|3017.71|3026.32|3026.32|3027.23|3027.23|3015.3|3015.3|0
1633959600000|2021-10-11 13:40:00|3026.43|3026.43|3029.99|3029.99|3030.04|3030.04|3025.32|3025.32|0
1633959900000|2021-10-11 13:45:00|3030.01|3030.01|3034.05|3034.05|3035.08|3035.08|3029.5|3029.5|0
1633960200000|2021-10-11 13:50:00|3034.54|3034.54|3038.95|3038.95|3039.57|3039.57|3033.26|3033.26|0
1633960500000|2021-10-11 13:55:00|3038.72|3038.72|3036.99|3036.99|3039.06|3039.06|3036.59|3036.59|0
1633960800000|2021-10-11 14:00:00|3037.05|3037.05|3034.75|3034.75|3037.83|3037.83|3033.52|3033.52|0
1633961100000|2021-10-11 14:05:00|3035.09|3035.09|3031.29|3031.29|3035.31|3035.31|3031.14|3031.14|0
1633961400000|2021-10-11 14:10:00|3030.79|3030.79|3029.99|3029.99|3033.58|3033.58|3029.73|3029.73|0
1633961700000|2021-10-11 14:15:00|3029.91|3029.91|3030.94|3030.94|3031.22|3031.22|3028.51|3028.51|0
1633962000000|2021-10-11 14:20:00|3030.99|3030.99|3030.55|3030.55|3031.04|3031.04|3026.41|3026.41|0
1633962300000|2021-10-11 14:25:00|3030.5|3030.5|3030.82|3030.82|3031.71|3031.71|3029.8|3029.8|0
1633962600000|2021-10-11 14:30:00|3030.98|3030.98|3030.82|3030.82|3031.25|3031.25|3027.99|3027.99|0
1633962900000|2021-10-11 14:35:00|3030.84|3030.84|3030.04|3030.04|3031.15|3031.15|3028.87|3028.87|0
1633963200000|2021-10-11 14:40:00|3030.06|3030.06|3030.26|3030.26|3031.49|3031.49|3029.31|3029.31|0
1633963500000|2021-10-11 14:45:00|3030.28|3030.28|3032.87|3032.87|3032.87|3032.87|3030.19|3030.19|0
1633963800000|2021-10-11 14:50:00|3032.7|3032.7|3032.46|3032.46|3032.96|3032.96|3030.91|3030.91|0
1633964100000|2021-10-11 14:55:00|3032.63|3032.63|3031.32|3031.32|3033.19|3033.19|3030.99|3030.99|0
1633964400000|2021-10-11 15:00:00|3031.15|3031.15|3031.07|3031.07|3032.63|3032.63|3030.93|3030.93|0
1633964700000|2021-10-11 15:05:00|3031.01|3031.01|3029.42|3029.42|3031.01|3031.01|3028.63|3028.63|0
1633965000000|2021-10-11 15:10:00|3029.59|3029.59|3028.66|3028.66|3031.28|3031.28|3028.66|3028.66|0
1633965300000|2021-10-11 15:15:00|3028.6|3028.6|3025.45|3025.45|3028.6|3028.6|3024.95|3024.95|0
1633965600000|2021-10-11 15:20:00|3025.28|3025.28|3025.75|3025.75|3026.66|3026.66|3024.89|3024.89|0
1633965900000|2021-10-11 15:25:00|3025.7|3025.7|3027.62|3027.62|3027.62|3027.62|3025.46|3025.46|0
1634022900000|2021-10-12 07:15:00|3003.05|3003.05|3001.09|3001.09|3003.85|3003.85|3000.61|3000.61|0
1634023200000|2021-10-12 07:20:00|3001.2|3001.2|2996.9|2996.9|3002.22|3002.22|2993.84|2993.84|0
1634023500000|2021-10-12 07:25:00|2997.07|2997.07|3000.67|3000.67|3001.16|3001.16|2996.91|2996.91|0
1634023800000|2021-10-12 07:30:00|3000.59|3000.59|3006.37|3006.37|3006.95|3006.95|3000.33|3000.33|0
1634024100000|2021-10-12 07:35:00|3006.46|3006.46|3004.77|3004.77|3006.78|3006.78|3003.39|3003.39|0
1634024400000|2021-10-12 07:40:00|3005.1|3005.1|3004.49|3004.49|3005.39|3005.39|3002.69|3002.69|0
1634024700000|2021-10-12 07:45:00|3004.53|3004.53|3002.58|3002.58|3005.67|3005.67|3001.74|3001.74|0
1634025000000|2021-10-12 07:50:00|3002.54|3002.54|3002.48|3002.48|3003.66|3003.66|3000.36|3000.36|0
1634025300000|2021-10-12 07:55:00|3002.71|3002.71|2999.65|2999.65|3002.86|3002.86|2998.96|2998.96|0
1634025600000|2021-10-12 08:00:00|2999.74|2999.74|2999.84|2999.84|3001.35|3001.35|2998.93|2998.93|0
1634025900000|2021-10-12 08:05:00|2999.95|2999.95|3001.84|3001.84|3002.17|3002.17|2998.03|2998.03|0
1634026200000|2021-10-12 08:10:00|3001.95|3001.95|2995.95|2995.95|3003.58|3003.58|2995.8|2995.8|0
1634026500000|2021-10-12 08:15:00|2996.07|2996.07|2996.43|2996.43|2996.86|2996.86|2993.61|2993.61|0
1634026800000|2021-10-12 08:20:00|2996.38|2996.38|3003.78|3003.78|3003.78|3003.78|2996.01|2996.01|0
1634027100000|2021-10-12 08:25:00|3003.62|3003.62|3000.85|3000.85|3005.51|3005.51|3000.85|3000.85|0
1634027400000|2021-10-12 08:30:00|3000.96|3000.96|3001.04|3001.04|3002.75|3002.75|2999.77|2999.77|0
1634027700000|2021-10-12 08:35:00|3001.15|3001.15|3002.72|3002.72|3004.87|3004.87|3001.1|3001.1|0
1634028000000|2021-10-12 08:40:00|3003.17|3003.17|3007.82|3007.82|3008.01|3008.01|3002.66|3002.66|0
1634028300000|2021-10-12 08:45:00|3007.86|3007.86|3010.82|3010.82|3012.03|3012.03|3007.82|3007.82|0
1634028600000|2021-10-12 08:50:00|3010.88|3010.88|3007.96|3007.96|3013.15|3013.15|3007.88|3007.88|0
1634028900000|2021-10-12 08:55:00|3007.91|3007.91|3008.65|3008.65|3009.88|3009.88|3007.91|3007.91|0
1634029200000|2021-10-12 09:00:00|3008.71|3008.71|3005.12|3005.12|3010.01|3010.01|3004.8|3004.8|0
1634029500000|2021-10-12 09:05:00|3004.95|3004.95|3001.97|3001.97|3004.95|3004.95|3001.77|3001.77|0
1634029800000|2021-10-12 09:10:00|3001.91|3001.91|3004.76|3004.76|3004.87|3004.87|3000.56|3000.56|0
1634030100000|2021-10-12 09:15:00|3004.88|3004.88|3006.89|3006.89|3007.64|3007.64|3004.79|3004.79|0
1634030400000|2021-10-12 09:20:00|3006.95|3006.95|3005.03|3005.03|3007.85|3007.85|3004.68|3004.68|0
1634030700000|2021-10-12 09:25:00|3004.95|3004.95|3005.33|3005.33|3005.67|3005.67|3004.06|3004.06|0
1634031000000|2021-10-12 09:30:00|3004.67|3004.67|3004.18|3004.18|3004.89|3004.89|3001.28|3001.28|0
1634031300000|2021-10-12 09:35:00|3004.01|3004.01|3003.34|3003.34|3004.97|3004.97|3003.08|3003.08|0
1634031600000|2021-10-12 09:40:00|3003.45|3003.45|3006.47|3006.47|3006.85|3006.85|3002.16|3002.16|0
1634031900000|2021-10-12 09:45:00|3006.35|3006.35|3010.12|3010.12|3010.16|3010.16|3006.3|3006.3|0
1634032200000|2021-10-12 09:50:00|3010.45|3010.45|3011.96|3011.96|3013.48|3013.48|3009.03|3009.03|0
1634032500000|2021-10-12 09:55:00|3011.62|3011.62|3011.64|3011.64|3013.4|3013.4|3010.44|3010.44|0
1634032800000|2021-10-12 10:00:00|3011.81|3011.81|3011.74|3011.74|3012.27|3012.27|3010.27|3010.27|0
1634033100000|2021-10-12 10:05:00|3011.91|3011.91|3009.16|3009.16|3011.99|3011.99|3008.68|3008.68|0
1634033400000|2021-10-12 10:10:00|3008.83|3008.83|3008.79|3008.79|3009.42|3009.42|3008.02|3008.02|0
1634033700000|2021-10-12 10:15:00|3009.12|3009.12|3008.13|3008.13|3010.43|3010.43|3007.74|3007.74|0
1634034000000|2021-10-12 10:20:00|3008.29|3008.29|3008.23|3008.23|3008.82|3008.82|3007.69|3007.69|0
1634034300000|2021-10-12 10:25:00|3008.4|3008.4|3009.63|3009.63|3010.73|3010.73|3008.4|3008.4|0
1634034600000|2021-10-12 10:30:00|3009.72|3009.72|3008.44|3008.44|3010.53|3010.53|3008.44|3008.44|0
1634034900000|2021-10-12 10:35:00|3008.61|3008.61|3008.96|3008.96|3010.26|3010.26|3008.02|3008.02|0
1634035200000|2021-10-12 10:40:00|3009.07|3009.07|3014.02|3014.02|3014.76|3014.76|3008.68|3008.68|0
1634035500000|2021-10-12 10:45:00|3013.97|3013.97|3016.16|3016.16|3016.76|3016.76|3013.97|3013.97|0
1634035800000|2021-10-12 10:50:00|3016.22|3016.22|3020.88|3020.88|3020.94|3020.94|3016.22|3016.22|0
1634036100000|2021-10-12 10:55:00|3020.62|3020.62|3023.1|3023.1|3023.28|3023.28|3019.85|3019.85|0
1634036400000|2021-10-12 11:00:00|3022.98|3022.98|3019.09|3019.09|3023.26|3023.26|3018.97|3018.97|0
1634036700000|2021-10-12 11:05:00|3018.92|3018.92|3017.65|3017.65|3018.92|3018.92|3017.02|3017.02|0
1634037000000|2021-10-12 11:10:00|3017.59|3017.59|3016.01|3016.01|3017.59|3017.59|3015.02|3015.02|0
1634037300000|2021-10-12 11:15:00|3015.85|3015.85|3016.84|3016.84|3017.33|3017.33|3015.85|3015.85|0
1634037600000|2021-10-12 11:20:00|3016.92|3016.92|3013.59|3013.59|3016.92|3016.92|3013.59|3013.59|0
1634037900000|2021-10-12 11:25:00|3013.42|3013.42|3014.11|3014.11|3014.79|3014.79|3012.83|3012.83|0
1634038200000|2021-10-12 11:30:00|3013.78|3013.78|3013.65|3013.65|3014.44|3014.44|3013.33|3013.33|0
1634038500000|2021-10-12 11:35:00|3013.48|3013.48|3012.41|3012.41|3014.07|3014.07|3012.2|3012.2|0
1634038800000|2021-10-12 11:40:00|3012.52|3012.52|3013.42|3013.42|3013.91|3013.91|3012.24|3012.24|0
1634039100000|2021-10-12 11:45:00|3013.48|3013.48|3013.26|3013.26|3014.42|3014.42|3011.7|3011.7|0
1634039400000|2021-10-12 11:50:00|3013.27|3013.27|3014.8|3014.8|3015.67|3015.67|3013.21|3013.21|0
1634039700000|2021-10-12 11:55:00|3014.75|3014.75|3015.31|3015.31|3017.01|3017.01|3014.75|3014.75|0
1634040000000|2021-10-12 12:00:00|3015.39|3015.39|3015.49|3015.49|3016.23|3016.23|3014.17|3014.17|0
1634040300000|2021-10-12 12:05:00|3015.66|3015.66|3018.08|3018.08|3019.49|3019.49|3015.6|3015.6|0
1634040600000|2021-10-12 12:10:00|3017.91|3017.91|3015.62|3015.62|3018.51|3018.51|3015.62|3015.62|0
1634040900000|2021-10-12 12:15:00|3015.68|3015.68|3014.86|3014.86|3017.02|3017.02|3014.18|3014.18|0
1634041200000|2021-10-12 12:20:00|3014.36|3014.36|3016.96|3016.96|3018.28|3018.28|3014.03|3014.03|0
1634041500000|2021-10-12 12:25:00|3016.92|3016.92|3018.42|3018.42|3018.71|3018.71|3016.31|3016.31|0
1634041800000|2021-10-12 12:30:00|3018.47|3018.47|3018.85|3018.85|3019.92|3019.92|3018.24|3018.24|0
1634042100000|2021-10-12 12:35:00|3018.67|3018.67|3019.47|3019.47|3019.74|3019.74|3018.32|3018.32|0
1634042400000|2021-10-12 12:40:00|3019.13|3019.13|3017.03|3017.03|3019.26|3019.26|3017.02|3017.02|0
1634042700000|2021-10-12 12:45:00|3017.09|3017.09|3017.51|3017.51|3017.89|3017.89|3016.63|3016.63|0
1634043000000|2021-10-12 12:50:00|3017.57|3017.57|3019.82|3019.82|3020.27|3020.27|3017.23|3017.23|0
1634043300000|2021-10-12 12:55:00|3019.78|3019.78|3019.29|3019.29|3019.78|3019.78|3018.06|3018.06|0
1634043600000|2021-10-12 13:00:00|3019.23|3019.23|3019.7|3019.7|3019.7|3019.7|3018.4|3018.4|0
1634043900000|2021-10-12 13:05:00|3019.81|3019.81|3013.92|3013.92|3020.3|3020.3|3013.75|3013.75|0
1634044200000|2021-10-12 13:10:00|3013.87|3013.87|3011.92|3011.92|3015.16|3015.16|3011.56|3011.56|0
1634044500000|2021-10-12 13:15:00|3011.75|3011.75|3018.44|3018.44|3018.44|3018.44|3011.62|3011.62|0
1634044800000|2021-10-12 13:20:00|3017.94|3017.94|3020.91|3020.91|3021.08|3021.08|3015.83|3015.83|0
1634045100000|2021-10-12 13:25:00|3020.74|3020.74|3023.61|3023.61|3024.63|3024.63|3020.74|3020.74|0
1634045400000|2021-10-12 13:30:00|3023.72|3023.72|3019.56|3019.56|3025.52|3025.52|3011.97|3011.97|0
1634045700000|2021-10-12 13:35:00|3019.06|3019.06|3017.01|3017.01|3021.65|3021.65|3015.12|3015.12|0
1634046000000|2021-10-12 13:40:00|3016.97|3016.97|3017.44|3017.44|3020.64|3020.64|3016.11|3016.11|0
1634046300000|2021-10-12 13:45:00|3017.38|3017.38|3021.33|3021.33|3022.07|3022.07|3014.29|3014.29|0
1634046600000|2021-10-12 13:50:00|3021.16|3021.16|3025.99|3025.99|3029.92|3029.92|3020.82|3020.82|0
1634046900000|2021-10-12 13:55:00|3025.9|3025.9|3023.29|3023.29|3028.81|3028.81|3023.29|3023.29|0
1634047200000|2021-10-12 14:00:00|3023.41|3023.41|3023.22|3023.22|3025.61|3025.61|3019.26|3019.26|0
1634047500000|2021-10-12 14:05:00|3023.39|3023.39|3021.65|3021.65|3025.13|3025.13|3021.59|3021.59|0
1634047800000|2021-10-12 14:10:00|3021.54|3021.54|3024.33|3024.33|3024.94|3024.94|3021.37|3021.37|0
1634048100000|2021-10-12 14:15:00|3024.49|3024.49|3020.98|3020.98|3026.46|3026.46|3017.41|3017.41|0
1634048400000|2021-10-12 14:20:00|3020.92|3020.92|3018.52|3018.52|3020.92|3020.92|3017.55|3017.55|0
1634048700000|2021-10-12 14:25:00|3018.57|3018.57|3021.1|3021.1|3022.15|3022.15|3016.87|3016.87|0
1634049000000|2021-10-12 14:30:00|3020.94|3020.94|3024.43|3024.43|3025.19|3025.19|3020.75|3020.75|0
1634049300000|2021-10-12 14:35:00|3024.45|3024.45|3029|3029|3029.28|3029.28|3024.17|3024.17|0
1634049600000|2021-10-12 14:40:00|3029.05|3029.05|3028.21|3028.21|3031.48|3031.48|3027.73|3027.73|0
1634049900000|2021-10-12 14:45:00|3028.15|3028.15|3028.42|3028.42|3030.12|3030.12|3027.04|3027.04|0
1634050200000|2021-10-12 14:50:00|3028.48|3028.48|3027.21|3027.21|3030.16|3030.16|3027.21|3027.21|0
1634050500000|2021-10-12 14:55:00|3027.32|3027.32|3025.35|3025.35|3028.19|3028.19|3024.93|3024.93|0
1634050800000|2021-10-12 15:00:00|3025.56|3025.56|3027.53|3027.53|3027.53|3027.53|3024.77|3024.77|0
1634051100000|2021-10-12 15:05:00|3027.57|3027.57|3028.25|3028.25|3030.58|3030.58|3027.43|3027.43|0
1634051400000|2021-10-12 15:10:00|3028.19|3028.19|3028.64|3028.64|3028.98|3028.98|3026.5|3026.5|0
1634051700000|2021-10-12 15:15:00|3028.81|3028.81|3031.22|3031.22|3031.92|3031.92|3028.43|3028.43|0
1634052000000|2021-10-12 15:20:00|3031.31|3031.31|3031.73|3031.73|3031.73|3031.73|3030.33|3030.33|0
1634052300000|2021-10-12 15:25:00|3031.62|3031.62|3033.9|3033.9|3034.92|3034.92|3030.52|3030.52|0
1634109300000|2021-10-13 07:15:00|3034.74|3034.74|3038.94|3038.94|3039.27|3039.27|3033.71|3033.71|0
1634109600000|2021-10-13 07:20:00|3038.9|3038.9|3036.03|3036.03|3041.15|3041.15|3035.76|3035.76|0
1634109900000|2021-10-13 07:25:00|3035.92|3035.92|3039.33|3039.33|3040.69|3040.69|3035.62|3035.62|0
1634110200000|2021-10-13 07:30:00|3039.29|3039.29|3039.1|3039.1|3042.2|3042.2|3038.87|3038.87|0
1634110500000|2021-10-13 07:35:00|3039.11|3039.11|3040.79|3040.79|3041.66|3041.66|3038.29|3038.29|0
1634110800000|2021-10-13 07:40:00|3040.76|3040.76|3037.42|3037.42|3040.76|3040.76|3037.09|3037.09|0
1634111100000|2021-10-13 07:45:00|3037.56|3037.56|3038.33|3038.33|3039.29|3039.29|3037.19|3037.19|0
1634111400000|2021-10-13 07:50:00|3038.28|3038.28|3035.59|3035.59|3038.35|3038.35|3035.49|3035.49|0
1634111700000|2021-10-13 07:55:00|3035.48|3035.48|3036.94|3036.94|3037.69|3037.69|3033.77|3033.77|0
1634112000000|2021-10-13 08:00:00|3036.99|3036.99|3037.22|3037.22|3038.14|3038.14|3034.89|3034.89|0
1634112300000|2021-10-13 08:05:00|3037.11|3037.11|3036.76|3036.76|3037.74|3037.74|3034.87|3034.87|0
1634112600000|2021-10-13 08:10:00|3037.05|3037.05|3030.72|3030.72|3037.05|3037.05|3030.44|3030.44|0
1634112900000|2021-10-13 08:15:00|3030.55|3030.55|3030.37|3030.37|3030.91|3030.91|3029.02|3029.02|0
1634113200000|2021-10-13 08:20:00|3030.13|3030.13|3033.79|3033.79|3034.24|3034.24|3028.67|3028.67|0
1634113500000|2021-10-13 08:25:00|3033.62|3033.62|3030.72|3030.72|3034.55|3034.55|3030.55|3030.55|0
1634113800000|2021-10-13 08:30:00|3030.89|3030.89|3029.69|3029.69|3032.06|3032.06|3029.69|3029.69|0
1634114100000|2021-10-13 08:35:00|3029.86|3029.86|3029.91|3029.91|3031.48|3031.48|3027.88|3027.88|0
1634114400000|2021-10-13 08:40:00|3029.87|3029.87|3031.15|3031.15|3032.95|3032.95|3029.82|3029.82|0
1634114700000|2021-10-13 08:45:00|3031.09|3031.09|3026.52|3026.52|3031.09|3031.09|3026.48|3026.48|0
1634115000000|2021-10-13 08:50:00|3026.56|3026.56|3026.87|3026.87|3028.33|3028.33|3025.9|3025.9|0
1634115300000|2021-10-13 08:55:00|3026.82|3026.82|3027.33|3027.33|3027.45|3027.45|3025.34|3025.34|0
1634115600000|2021-10-13 09:00:00|3027.37|3027.37|3022.37|3022.37|3027.54|3027.54|3021.77|3021.77|0
1634115900000|2021-10-13 09:05:00|3022.41|3022.41|3021.95|3021.95|3023.45|3023.45|3020.36|3020.36|0
1634116200000|2021-10-13 09:10:00|3021.98|3021.98|3019.99|3019.99|3023.13|3023.13|3017.58|3017.58|0
1634116500000|2021-10-13 09:15:00|3019.98|3019.98|3021.73|3021.73|3021.73|3021.73|3018.25|3018.25|0
1634116800000|2021-10-13 09:20:00|3021.9|3021.9|3024.44|3024.44|3024.93|3024.93|3021.35|3021.35|0
1634117100000|2021-10-13 09:25:00|3024.27|3024.27|3024.03|3024.03|3024.42|3024.42|3020.05|3020.05|0
1634117400000|2021-10-13 09:30:00|3023.97|3023.97|3022.95|3022.95|3024.45|3024.45|3021.18|3021.18|0
1634117700000|2021-10-13 09:35:00|3022.89|3022.89|3023.18|3023.18|3024.12|3024.12|3021.93|3021.93|0
1634118000000|2021-10-13 09:40:00|3023.24|3023.24|3020.46|3020.46|3023.45|3023.45|3019.95|3019.95|0
1634118300000|2021-10-13 09:45:00|3020.38|3020.38|3022.93|3022.93|3023.63|3023.63|3020.38|3020.38|0
1634118600000|2021-10-13 09:50:00|3022.75|3022.75|3021.63|3021.63|3023.52|3023.52|3021.24|3021.24|0
1634118900000|2021-10-13 09:55:00|3021.47|3021.47|3022.32|3022.32|3023.14|3023.14|3020.56|3020.56|0
1634119200000|2021-10-13 10:00:00|3022.37|3022.37|3023.99|3023.99|3023.99|3023.99|3022|3022|0
1634119500000|2021-10-13 10:05:00|3023.87|3023.87|3020.55|3020.55|3023.91|3023.91|3019.66|3019.66|0
1634119800000|2021-10-13 10:10:00|3020.16|3020.16|3022.8|3022.8|3023.84|3023.84|3019.97|3019.97|0
1634120100000|2021-10-13 10:15:00|3022.76|3022.76|3023.03|3023.03|3023.82|3023.82|3022.71|3022.71|0
1634120400000|2021-10-13 10:20:00|3022.91|3022.91|3024.19|3024.19|3024.52|3024.52|3022.43|3022.43|0
1634120700000|2021-10-13 10:25:00|3024.24|3024.24|3022.82|3022.82|3024.74|3024.74|3022.54|3022.54|0
1634121000000|2021-10-13 10:30:00|3022.88|3022.88|3025.33|3025.33|3025.86|3025.86|3022.79|3022.79|0
1634121300000|2021-10-13 10:35:00|3025.38|3025.38|3023.44|3023.44|3025.38|3025.38|3023.11|3023.11|0
1634121600000|2021-10-13 10:40:00|3023.39|3023.39|3022.67|3022.67|3023.39|3023.39|3021.7|3021.7|0
1634121900000|2021-10-13 10:45:00|3022.63|3022.63|3023.72|3023.72|3023.97|3023.97|3021.9|3021.9|0
1634122200000|2021-10-13 10:50:00|3023.89|3023.89|3024.28|3024.28|3025.06|3025.06|3023.68|3023.68|0
1634122500000|2021-10-13 10:55:00|3024.61|3024.61|3025.37|3025.37|3026.2|3026.2|3024.57|3024.57|0
1634122800000|2021-10-13 11:00:00|3024.92|3024.92|3025.38|3025.38|3026.31|3026.31|3024.92|3024.92|0
1634123100000|2021-10-13 11:05:00|3025.33|3025.33|3023.23|3023.23|3026.24|3026.24|3022.23|3022.23|0
1634123400000|2021-10-13 11:10:00|3023.18|3023.18|3022.46|3022.46|3023.18|3023.18|3019.79|3019.79|0
1634123700000|2021-10-13 11:15:00|3022.51|3022.51|3024.4|3024.4|3024.72|3024.72|3021.36|3021.36|0
1634124000000|2021-10-13 11:20:00|3024.56|3024.56|3021.46|3021.46|3024.56|3024.56|3021.22|3021.22|0
1634124300000|2021-10-13 11:25:00|3021.29|3021.29|3020.96|3020.96|3022.91|3022.91|3020.33|3020.33|0
1634124600000|2021-10-13 11:30:00|3020.85|3020.85|3018.47|3018.47|3021.17|3021.17|3017.97|3017.97|0
1634124900000|2021-10-13 11:35:00|3018.8|3018.8|3015.24|3015.24|3018.8|3018.8|3014.78|3014.78|0
1634125200000|2021-10-13 11:40:00|3015.22|3015.22|3015.56|3015.56|3016.72|3016.72|3014.35|3014.35|0
1634125500000|2021-10-13 11:45:00|3015.45|3015.45|3016.93|3016.93|3016.99|3016.99|3014.08|3014.08|0
1634125800000|2021-10-13 11:50:00|3016.87|3016.87|3018.01|3018.01|3018.17|3018.17|3016.01|3016.01|0
1634126100000|2021-10-13 11:55:00|3018.06|3018.06|3016.87|3016.87|3018.87|3018.87|3016.86|3016.86|0
1634126400000|2021-10-13 12:00:00|3018.04|3018.04|3017.02|3017.02|3019.18|3019.18|3016.82|3016.82|0
1634126700000|2021-10-13 12:05:00|3017.13|3017.13|3018.34|3018.34|3019.03|3019.03|3017.13|3017.13|0
1634127000000|2021-10-13 12:10:00|3018.38|3018.38|3019.15|3019.15|3019.44|3019.44|3017.4|3017.4|0
1634127300000|2021-10-13 12:15:00|3019.26|3019.26|3019.77|3019.77|3020.26|3020.26|3018.51|3018.51|0
1634127600000|2021-10-13 12:20:00|3019.6|3019.6|3020.01|3020.01|3021.5|3021.5|3019.19|3019.19|0
1634127900000|2021-10-13 12:25:00|3020.02|3020.02|3021.31|3021.31|3021.79|3021.79|3020.02|3020.02|0
1634128200000|2021-10-13 12:30:00|3021.29|3021.29|3026.26|3026.26|3027.19|3027.19|3019.52|3019.52|0
1634128500000|2021-10-13 12:35:00|3026.21|3026.21|3031.48|3031.48|3032.02|3032.02|3026.1|3026.1|0
1634128800000|2021-10-13 12:40:00|3031.47|3031.47|3030.61|3030.61|3032.35|3032.35|3029.69|3029.69|0
1634129100000|2021-10-13 12:45:00|3030.67|3030.67|3027.2|3027.2|3031.11|3031.11|3027.02|3027.02|0
1634129400000|2021-10-13 12:50:00|3027.19|3027.19|3021.63|3021.63|3027.3|3027.3|3021.45|3021.45|0
1634129700000|2021-10-13 12:55:00|3021.62|3021.62|3017.27|3017.27|3021.85|3021.85|3017.1|3017.1|0
1634130000000|2021-10-13 13:00:00|3017.1|3017.1|3015.31|3015.31|3018.34|3018.34|3015.19|3015.19|0
1634130300000|2021-10-13 13:05:00|3015.32|3015.32|3016.05|3016.05|3016.43|3016.43|3013.49|3013.49|0
1634130600000|2021-10-13 13:10:00|3015.99|3015.99|3015.25|3015.25|3017.07|3017.07|3014.71|3014.71|0
1634130900000|2021-10-13 13:15:00|3015.08|3015.08|3017.02|3017.02|3017.43|3017.43|3014.68|3014.68|0
1634131200000|2021-10-13 13:20:00|3016.96|3016.96|3016.08|3016.08|3016.98|3016.98|3016.05|3016.05|0
1634131500000|2021-10-13 13:25:00|3016.04|3016.04|3012.22|3012.22|3016.85|3016.85|3011.56|3011.56|0
1634131800000|2021-10-13 13:30:00|3012.21|3012.21|3014.03|3014.03|3019.05|3019.05|3004.96|3004.96|0
1634132100000|2021-10-13 13:35:00|3013.94|3013.94|3012.07|3012.07|3013.94|3013.94|3009.48|3009.48|0
1634132400000|2021-10-13 13:40:00|3012.13|3012.13|3013.25|3013.25|3015.52|3015.52|3010.63|3010.63|0
1634132700000|2021-10-13 13:45:00|3013.11|3013.11|2997.69|2997.69|3013.11|3013.11|2997.69|2997.69|0
1634133000000|2021-10-13 13:50:00|2997.52|2997.52|2993.43|2993.43|2999.38|2999.38|2993.43|2993.43|0
1634133300000|2021-10-13 13:55:00|2993.6|2993.6|2991.5|2991.5|2995.69|2995.69|2991.5|2991.5|0
1634133600000|2021-10-13 14:00:00|2991.33|2991.33|2985.4|2985.4|2991.33|2991.33|2985|2985|0
1634133900000|2021-10-13 14:05:00|2985.34|2985.34|2983.15|2983.15|2985.34|2985.34|2980.5|2980.5|0
1634134200000|2021-10-13 14:10:00|2983.26|2983.26|2984.04|2984.04|2984.41|2984.41|2977.36|2977.36|0
1634134500000|2021-10-13 14:15:00|2983.48|2983.48|2988.52|2988.52|2989.81|2989.81|2981.38|2981.38|0
1634134800000|2021-10-13 14:20:00|2988.58|2988.58|2992.6|2992.6|2993|2993|2987.9|2987.9|0
1634135100000|2021-10-13 14:25:00|2992.55|2992.55|2997|2997|2998.99|2998.99|2991.5|2991.5|0
1634135400000|2021-10-13 14:30:00|2997.06|2997.06|2993.35|2993.35|2998.25|2998.25|2990.8|2990.8|0
1634135700000|2021-10-13 14:35:00|2993.34|2993.34|2989.04|2989.04|2993.64|2993.64|2986.75|2986.75|0
1634136000000|2021-10-13 14:40:00|2988.93|2988.93|2991.97|2991.97|2993.5|2993.5|2987.83|2987.83|0
1634136300000|2021-10-13 14:45:00|2991.98|2991.98|2993.98|2993.98|2994.15|2994.15|2991.3|2991.3|0
1634136600000|2021-10-13 14:50:00|2994.04|2994.04|2997.19|2997.19|2997.19|2997.19|2992.68|2992.68|0
1634136900000|2021-10-13 14:55:00|2997.25|2997.25|2995.86|2995.86|2998.16|2998.16|2995.46|2995.46|0
1634137200000|2021-10-13 15:00:00|2995.88|2995.88|2998.3|2998.3|2998.98|2998.98|2995.22|2995.22|0
1634137500000|2021-10-13 15:05:00|2997.8|2997.8|2995.29|2995.29|3000.19|3000.19|2995.29|2995.29|0
1634137800000|2021-10-13 15:10:00|2995.46|2995.46|2998.04|2998.04|2998.49|2998.49|2995.16|2995.16|0
1634138100000|2021-10-13 15:15:00|2997.98|2997.98|3000.1|3000.1|3000.98|3000.98|2997.82|2997.82|0
1634138400000|2021-10-13 15:20:00|2999.93|2999.93|2998.33|2998.33|3001.24|3001.24|2998.11|2998.11|0
1634138700000|2021-10-13 15:25:00|2998.22|2998.22|2996.12|2996.12|2998.22|2998.22|2994.97|2994.97|0
1634195700000|2021-10-14 07:15:00|3017.89|3017.89|3010.85|3010.85|3017.89|3017.89|3010.68|3010.68|0
1634196000000|2021-10-14 07:20:00|3010.86|3010.86|3012.41|3012.41|3012.52|3012.52|3010.37|3010.37|0
1634196300000|2021-10-14 07:25:00|3012.24|3012.24|3007.89|3007.89|3012.3|3012.3|3007.01|3007.01|0
1634196600000|2021-10-14 07:30:00|3007.72|3007.72|3013.71|3013.71|3013.88|3013.88|3007.32|3007.32|0
1634196900000|2021-10-14 07:35:00|3013.83|3013.83|3013.96|3013.96|3015.24|3015.24|3013.38|3013.38|0
1634197200000|2021-10-14 07:40:00|3014.19|3014.19|3008.97|3008.97|3014.19|3014.19|3006.75|3006.75|0
1634197500000|2021-10-14 07:45:00|3009.06|3009.06|3007.55|3007.55|3010.74|3010.74|3005.42|3005.42|0
1634197800000|2021-10-14 07:50:00|3007.61|3007.61|3013.77|3013.77|3013.99|3013.99|3007.61|3007.61|0
1634198100000|2021-10-14 07:55:00|3013.88|3013.88|3012.31|3012.31|3016.85|3016.85|3011.88|3011.88|0
1634198400000|2021-10-14 08:00:00|3012.15|3012.15|3014.6|3014.6|3014.6|3014.6|3011.37|3011.37|0
1634198700000|2021-10-14 08:05:00|3014.85|3014.85|3015.07|3015.07|3018.88|3018.88|3014.42|3014.42|0
1634199000000|2021-10-14 08:10:00|3014.58|3014.58|3014.67|3014.67|3017.07|3017.07|3014.22|3014.22|0
1634199300000|2021-10-14 08:15:00|3014.47|3014.47|3018.6|3018.6|3019.94|3019.94|3013.26|3013.26|0
1634199600000|2021-10-14 08:20:00|3018.55|3018.55|3018.96|3018.96|3020.46|3020.46|3017.71|3017.71|0
1634199900000|2021-10-14 08:25:00|3018.46|3018.46|3018.55|3018.55|3019.96|3019.96|3017.45|3017.45|0
1634200200000|2021-10-14 08:30:00|3018.67|3018.67|3018.6|3018.6|3019.64|3019.64|3016.53|3016.53|0
1634200500000|2021-10-14 08:35:00|3018.71|3018.71|3018.58|3018.58|3020.13|3020.13|3018.19|3018.19|0
1634200800000|2021-10-14 08:40:00|3018.47|3018.47|3019.9|3019.9|3020.91|3020.91|3017.34|3017.34|0
1634201100000|2021-10-14 08:45:00|3019.94|3019.94|3025.68|3025.68|3025.68|3025.68|3019.69|3019.69|0
1634201400000|2021-10-14 08:50:00|3025.84|3025.84|3025.56|3025.56|3027.51|3027.51|3025.29|3025.29|0
1634201700000|2021-10-14 08:55:00|3025.62|3025.62|3022.47|3022.47|3026.97|3026.97|3022.47|3022.47|0
1634202000000|2021-10-14 09:00:00|3022.64|3022.64|3021.04|3021.04|3022.8|3022.8|3019.71|3019.71|0
1634202300000|2021-10-14 09:05:00|3020.71|3020.71|3026.18|3026.18|3026.4|3026.4|3020.71|3020.71|0
1634202600000|2021-10-14 09:10:00|3026.35|3026.35|3026.22|3026.22|3028.11|3028.11|3026.22|3026.22|0
1634202900000|2021-10-14 09:15:00|3026.17|3026.17|3018.87|3018.87|3026.17|3026.17|3018.87|3018.87|0
1634203200000|2021-10-14 09:20:00|3018.75|3018.75|3019.8|3019.8|3020.65|3020.65|3018.28|3018.28|0
1634203500000|2021-10-14 09:25:00|3019.84|3019.84|3021.65|3021.65|3021.65|3021.65|3019.69|3019.69|0
1634203800000|2021-10-14 09:30:00|3021.88|3021.88|3027.17|3027.17|3027.34|3027.34|3021.88|3021.88|0
1634204100000|2021-10-14 09:35:00|3027.09|3027.09|3030.12|3030.12|3030.28|3030.28|3026.92|3026.92|0
1634204400000|2021-10-14 09:40:00|3030.06|3030.06|3024.77|3024.77|3030.49|3030.49|3024.37|3024.37|0
1634204700000|2021-10-14 09:45:00|3024.71|3024.71|3024.33|3024.33|3024.94|3024.94|3023.29|3023.29|0
1634205000000|2021-10-14 09:50:00|3024.66|3024.66|3025.21|3025.21|3025.88|3025.88|3023.75|3023.75|0
1634205300000|2021-10-14 09:55:00|3025.16|3025.16|3026.43|3026.43|3027.12|3027.12|3024.86|3024.86|0
1634205600000|2021-10-14 10:00:00|3026.6|3026.6|3025.36|3025.36|3026.6|3026.6|3023.99|3023.99|0
1634205900000|2021-10-14 10:05:00|3024.69|3024.69|3025.5|3025.5|3025.73|3025.73|3024.45|3024.45|0
1634206200000|2021-10-14 10:10:00|3025.56|3025.56|3027.8|3027.8|3028.69|3028.69|3025.56|3025.56|0
1634206500000|2021-10-14 10:15:00|3027.74|3027.74|3025.98|3025.98|3027.74|3027.74|3025.29|3025.29|0
1634206800000|2021-10-14 10:20:00|3025.07|3025.07|3023.75|3023.75|3025.39|3025.39|3022.99|3022.99|0
1634207100000|2021-10-14 10:25:00|3023.69|3023.69|3019.9|3019.9|3024.01|3024.01|3019.9|3019.9|0
1634207400000|2021-10-14 10:30:00|3019.88|3019.88|3020.56|3020.56|3020.56|3020.56|3018.77|3018.77|0
1634207700000|2021-10-14 10:35:00|3020.52|3020.52|3019.6|3019.6|3020.52|3020.52|3019.26|3019.26|0
1634208000000|2021-10-14 10:40:00|3019.65|3019.65|3018.76|3018.76|3019.95|3019.95|3018.31|3018.31|0
1634208300000|2021-10-14 10:45:00|3018.64|3018.64|3025.03|3025.03|3025.03|3025.03|3017.56|3017.56|0
1634208600000|2021-10-14 10:50:00|3024.87|3024.87|3025.33|3025.33|3025.91|3025.91|3024.79|3024.79|0
1634208900000|2021-10-14 10:55:00|3025.5|3025.5|3022.26|3022.26|3025.5|3025.5|3022.26|3022.26|0
1634209200000|2021-10-14 11:00:00|3022.38|3022.38|3020.69|3020.69|3022.71|3022.71|3020.69|3020.69|0
1634209500000|2021-10-14 11:05:00|3020.64|3020.64|3019.36|3019.36|3020.86|3020.86|3018.82|3018.82|0
1634209800000|2021-10-14 11:10:00|3019.13|3019.13|3019.3|3019.3|3019.3|3019.3|3017.92|3017.92|0
1634210100000|2021-10-14 11:15:00|3019.31|3019.31|3021.79|3021.79|3021.96|3021.96|3019.31|3019.31|0
1634210400000|2021-10-14 11:20:00|3021.9|3021.9|3021.63|3021.63|3021.93|3021.93|3020.92|3020.92|0
1634210700000|2021-10-14 11:25:00|3021.69|3021.69|3018.62|3018.62|3021.69|3021.69|3018.33|3018.33|0
1634211000000|2021-10-14 11:30:00|3018.79|3018.79|3021.1|3021.1|3021.28|3021.28|3018.79|3018.79|0
1634211300000|2021-10-14 11:35:00|3021.04|3021.04|3020.79|3020.79|3021.44|3021.44|3020.71|3020.71|0
1634211600000|2021-10-14 11:40:00|3020.78|3020.78|3019.7|3019.7|3021.11|3021.11|3019.53|3019.53|0
1634211900000|2021-10-14 11:45:00|3019.64|3019.64|3019.21|3019.21|3020.53|3020.53|3018.92|3018.92|0
1634212200000|2021-10-14 11:50:00|3019.17|3019.17|3022.12|3022.12|3022.3|3022.3|3019.17|3019.17|0
1634212500000|2021-10-14 11:55:00|3022.07|3022.07|3020.74|3020.74|3022.28|3022.28|3020.28|3020.28|0
1634212800000|2021-10-14 12:00:00|3021.4|3021.4|3021.86|3021.86|3023.17|3023.17|3020.89|3020.89|0
1634213100000|2021-10-14 12:05:00|3021.7|3021.7|3022.49|3022.49|3023.56|3023.56|3021.48|3021.48|0
1634213400000|2021-10-14 12:10:00|3022.55|3022.55|3023.87|3023.87|3024.37|3024.37|3022.55|3022.55|0
1634213700000|2021-10-14 12:15:00|3023.71|3023.71|3025.84|3025.84|3025.84|3025.84|3023.71|3023.71|0
1634214000000|2021-10-14 12:20:00|3025.9|3025.9|3027.01|3027.01|3027.01|3027.01|3025.64|3025.64|0
1634214300000|2021-10-14 12:25:00|3026.95|3026.95|3029.73|3029.73|3030.19|3030.19|3026.95|3026.95|0
1634214600000|2021-10-14 12:30:00|3029.57|3029.57|3024.92|3024.92|3029.63|3029.63|3024.56|3024.56|0
1634214900000|2021-10-14 12:35:00|3025.2|3025.2|3028.87|3028.87|3028.89|3028.89|3025.2|3025.2|0
1634215200000|2021-10-14 12:40:00|3028.76|3028.76|3026.84|3026.84|3029.34|3029.34|3026.84|3026.84|0
1634215500000|2021-10-14 12:45:00|3027|3027|3024.75|3024.75|3027.58|3027.58|3024.75|3024.75|0
1634215800000|2021-10-14 12:50:00|3024.81|3024.81|3026.54|3026.54|3027.77|3027.77|3024.18|3024.18|0
1634216100000|2021-10-14 12:55:00|3026.6|3026.6|3027.92|3027.92|3028.27|3028.27|3026.14|3026.14|0
1634216400000|2021-10-14 13:00:00|3028|3028|3027.59|3027.59|3029.26|3029.26|3026.55|3026.55|0
1634216700000|2021-10-14 13:05:00|3027.76|3027.76|3028.66|3028.66|3029.43|3029.43|3026.94|3026.94|0
1634217000000|2021-10-14 13:10:00|3028.55|3028.55|3028.37|3028.37|3028.99|3028.99|3027.41|3027.41|0
1634217300000|2021-10-14 13:15:00|3028.43|3028.43|3030.62|3030.62|3032.13|3032.13|3028.43|3028.43|0
1634217600000|2021-10-14 13:20:00|3030.28|3030.28|3033.24|3033.24|3034.15|3034.15|3029.81|3029.81|0
1634217900000|2021-10-14 13:25:00|3032.85|3032.85|3032.82|3032.82|3034.16|3034.16|3032.82|3032.82|0
1634218200000|2021-10-14 13:30:00|3032.87|3032.87|3029.54|3029.54|3035.74|3035.74|3027.72|3027.72|0
1634218500000|2021-10-14 13:35:00|3029.7|3029.7|3021.76|3021.76|3031.06|3031.06|3021.76|3021.76|0
1634218800000|2021-10-14 13:40:00|3021.43|3021.43|3025.94|3025.94|3025.94|3025.94|3019.96|3019.96|0
1634219100000|2021-10-14 13:45:00|3026.1|3026.1|3027.2|3027.2|3029.59|3029.59|3025.6|3025.6|0
1634219400000|2021-10-14 13:50:00|3026.87|3026.87|3020.85|3020.85|3027.55|3027.55|3020.09|3020.09|0
1634219700000|2021-10-14 13:55:00|3020.83|3020.83|3021.02|3021.02|3022.14|3022.14|3018.12|3018.12|0
1634220000000|2021-10-14 14:00:00|3021.4|3021.4|3023.38|3023.38|3023.61|3023.61|3019.91|3019.91|0
1634220300000|2021-10-14 14:05:00|3023.44|3023.44|3020.47|3020.47|3024.44|3024.44|3019.97|3019.97|0
1634220600000|2021-10-14 14:10:00|3020.41|3020.41|3020.08|3020.08|3021.39|3021.39|3018.6|3018.6|0
1634220900000|2021-10-14 14:15:00|3020.25|3020.25|3019.61|3019.61|3021.14|3021.14|3019.12|3019.12|0
1634221200000|2021-10-14 14:20:00|3019.55|3019.55|3021.41|3021.41|3021.41|3021.41|3018.7|3018.7|0
1634221500000|2021-10-14 14:25:00|3021.47|3021.47|3023.6|3023.6|3024.76|3024.76|3021.47|3021.47|0
1634221800000|2021-10-14 14:30:00|3023.44|3023.44|3023.27|3023.27|3027.54|3027.54|3023.27|3023.27|0
1634222100000|2021-10-14 14:35:00|3023.33|3023.33|3022.75|3022.75|3023.44|3023.44|3020.46|3020.46|0
1634222400000|2021-10-14 14:40:00|3022.8|3022.8|3020.8|3020.8|3025.61|3025.61|3020.8|3020.8|0
1634222700000|2021-10-14 14:45:00|3020.86|3020.86|3021.36|3021.36|3023.23|3023.23|3020.78|3020.78|0
1634223000000|2021-10-14 14:50:00|3021.42|3021.42|3023.09|3023.09|3024.82|3024.82|3021.37|3021.37|0
1634223300000|2021-10-14 14:55:00|3023.26|3023.26|3021.67|3021.67|3024.53|3024.53|3021.67|3021.67|0
1634223600000|2021-10-14 15:00:00|3021.62|3021.62|3017.91|3017.91|3021.82|3021.82|3017.72|3017.72|0
1634223900000|2021-10-14 15:05:00|3017.74|3017.74|3017.03|3017.03|3017.74|3017.74|3015.31|3015.31|0
1634224200000|2021-10-14 15:10:00|3017.2|3017.2|3015.34|3015.34|3018.63|3018.63|3014.28|3014.28|0
1634224500000|2021-10-14 15:15:00|3015.4|3015.4|3018.25|3018.25|3018.86|3018.86|3015.4|3015.4|0
1634224800000|2021-10-14 15:20:00|3018.26|3018.26|3018.8|3018.8|3020.21|3020.21|3017.82|3017.82|0
1634225100000|2021-10-14 15:25:00|3018.76|3018.76|3016.45|3016.45|3019.73|3019.73|3016.45|3016.45|0
1634282100000|2021-10-15 07:15:00|3058.08|3058.08|3055.33|3055.33|3059.66|3059.66|3055.33|3055.33|0
1634282400000|2021-10-15 07:20:00|3055.5|3055.5|3058.97|3058.97|3059.87|3059.87|3055.33|3055.33|0
1634282700000|2021-10-15 07:25:00|3058.91|3058.91|3059.63|3059.63|3062.34|3062.34|3058.91|3058.91|0
1634283000000|2021-10-15 07:30:00|3059.64|3059.64|3057.8|3057.8|3062.08|3062.08|3057.27|3057.27|0
1634283300000|2021-10-15 07:35:00|3058.3|3058.3|3049.88|3049.88|3058.39|3058.39|3047.1|3047.1|0
1634283600000|2021-10-15 07:40:00|3050.1|3050.1|3047.98|3047.98|3051.14|3051.14|3047.98|3047.98|0
1634283900000|2021-10-15 07:45:00|3047.92|3047.92|3049.08|3049.08|3050.03|3050.03|3047.41|3047.41|0
1634284200000|2021-10-15 07:50:00|3049.13|3049.13|3049.44|3049.44|3050.76|3050.76|3047.13|3047.13|0
1634284500000|2021-10-15 07:55:00|3048.94|3048.94|3052.52|3052.52|3054.42|3054.42|3048.94|3048.94|0
1634284800000|2021-10-15 08:00:00|3052.69|3052.69|3052.26|3052.26|3055.47|3055.47|3052.12|3052.12|0
1634285100000|2021-10-15 08:05:00|3052.43|3052.43|3057.77|3057.77|3058.82|3058.82|3052.43|3052.43|0
1634285400000|2021-10-15 08:10:00|3057.94|3057.94|3053.41|3053.41|3058.05|3058.05|3053.41|3053.41|0
1634285700000|2021-10-15 08:15:00|3052.86|3052.86|3055.05|3055.05|3055.4|3055.4|3051.14|3051.14|0
1634286000000|2021-10-15 08:20:00|3055.22|3055.22|3052.96|3052.96|3055.24|3055.24|3051.79|3051.79|0
1634286300000|2021-10-15 08:25:00|3052.73|3052.73|3049.95|3049.95|3053.18|3053.18|3049.56|3049.56|0
1634286600000|2021-10-15 08:30:00|3049.24|3049.24|3048.83|3048.83|3050.22|3050.22|3047.42|3047.42|0
1634286900000|2021-10-15 08:35:00|3048.66|3048.66|3053.11|3053.11|3053.36|3053.36|3048.38|3048.38|0
1634287200000|2021-10-15 08:40:00|3053.15|3053.15|3051.45|3051.45|3053.15|3053.15|3051.45|3051.45|0
1634287500000|2021-10-15 08:45:00|3051.5|3051.5|3050.83|3050.83|3052.05|3052.05|3050.56|3050.56|0
1634287800000|2021-10-15 08:50:00|3050.99|3050.99|3051.93|3051.93|3053.3|3053.3|3050.97|3050.97|0
1634288100000|2021-10-15 08:55:00|3051.87|3051.87|3050.91|3050.91|3052.68|3052.68|3049.93|3049.93|0
1634288400000|2021-10-15 09:00:00|3051.42|3051.42|3053.42|3053.42|3053.68|3053.68|3051.14|3051.14|0
1634288700000|2021-10-15 09:05:00|3053.48|3053.48|3054.12|3054.12|3054.49|3054.49|3053.47|3053.47|0
1634289000000|2021-10-15 09:10:00|3054.16|3054.16|3054.1|3054.1|3054.17|3054.17|3054.1|3054.1|0
1634289300000|2021-10-15 09:15:00|3054.08|3054.08|3057.05|3057.05|3058.77|3058.77|3054.06|3054.06|0
1634289600000|2021-10-15 09:20:00|3056.89|3056.89|3058.52|3058.52|3058.84|3058.84|3056.78|3056.78|0
1634289900000|2021-10-15 09:25:00|3058.68|3058.68|3055.83|3055.83|3058.89|3058.89|3055.24|3055.24|0
1634290200000|2021-10-15 09:30:00|3055.94|3055.94|3059.94|3059.94|3060.1|3060.1|3055.94|3055.94|0
1634290500000|2021-10-15 09:35:00|3059.88|3059.88|3064.27|3064.27|3065.74|3065.74|3059.88|3059.88|0
1634290800000|2021-10-15 09:40:00|3064.07|3064.07|3060.9|3060.9|3064.07|3064.07|3060.48|3060.48|0
1634291100000|2021-10-15 09:45:00|3060.95|3060.95|3062.26|3062.26|3063.12|3063.12|3060.78|3060.78|0
1634291400000|2021-10-15 09:50:00|3062.09|3062.09|3062.66|3062.66|3063.53|3063.53|3059.73|3059.73|0
1634291700000|2021-10-15 09:55:00|3062.33|3062.33|3060.48|3060.48|3063.37|3063.37|3059.63|3059.63|0
1634292000000|2021-10-15 10:00:00|3060.33|3060.33|3062.12|3062.12|3062.96|3062.96|3058.32|3058.32|0
1634292300000|2021-10-15 10:05:00|3061.95|3061.95|3058.82|3058.82|3062|3062|3058.82|3058.82|0
1634292600000|2021-10-15 10:10:00|3058.71|3058.71|3058.02|3058.02|3060.04|3060.04|3056.55|3056.55|0
1634292900000|2021-10-15 10:15:00|3057.68|3057.68|3056.93|3056.93|3058.39|3058.39|3056.03|3056.03|0
1634293200000|2021-10-15 10:20:00|3056.99|3056.99|3058.77|3058.77|3059.73|3059.73|3056.99|3056.99|0
1634293500000|2021-10-15 10:25:00|3058.83|3058.83|3057.29|3057.29|3059.6|3059.6|3057.13|3057.13|0
1634293800000|2021-10-15 10:30:00|3057.35|3057.35|3059.88|3059.88|3060.89|3060.89|3057.35|3057.35|0
1634294100000|2021-10-15 10:35:00|3060.04|3060.04|3059.78|3059.78|3061.04|3061.04|3059.78|3059.78|0
1634294400000|2021-10-15 10:40:00|3059.83|3059.83|3059.36|3059.36|3059.87|3059.87|3058.94|3058.94|0
1634294700000|2021-10-15 10:45:00|3059.2|3059.2|3058.88|3058.88|3060.29|3060.29|3058.67|3058.67|0
1634295000000|2021-10-15 10:50:00|3058.94|3058.94|3058.47|3058.47|3059.9|3059.9|3058.41|3058.41|0
1634295300000|2021-10-15 10:55:00|3058.8|3058.8|3057.88|3057.88|3058.8|3058.8|3056.89|3056.89|0
1634295600000|2021-10-15 11:00:00|3057.66|3057.66|3057.32|3057.32|3059.23|3059.23|3057.05|3057.05|0
1634295900000|2021-10-15 11:05:00|3057.38|3057.38|3057.78|3057.78|3057.94|3057.94|3056.6|3056.6|0
1634296200000|2021-10-15 11:10:00|3057.94|3057.94|3056.56|3056.56|3058.05|3058.05|3056.07|3056.07|0
1634296500000|2021-10-15 11:15:00|3056.62|3056.62|3058.65|3058.65|3058.65|3058.65|3056.62|3056.62|0
1634296800000|2021-10-15 11:20:00|3058.67|3058.67|3059.63|3059.63|3060.57|3060.57|3058.67|3058.67|0
1634297100000|2021-10-15 11:25:00|3059.54|3059.54|3062.02|3062.02|3062.06|3062.06|3059.53|3059.53|0
1634297400000|2021-10-15 11:30:00|3061.91|3061.91|3061.94|3061.94|3062.04|3062.04|3060.96|3060.96|0
1634297700000|2021-10-15 11:35:00|3061.88|3061.88|3061.34|3061.34|3062.15|3062.15|3061.15|3061.15|0
1634298000000|2021-10-15 11:40:00|3061.51|3061.51|3061.07|3061.07|3061.94|3061.94|3060.57|3060.57|0
1634298300000|2021-10-15 11:45:00|3061.18|3061.18|3061.95|3061.95|3062.27|3062.27|3059.99|3059.99|0
1634298600000|2021-10-15 11:50:00|3061.89|3061.89|3062.15|3062.15|3063.09|3063.09|3061.17|3061.17|0
1634298900000|2021-10-15 11:55:00|3062.32|3062.32|3063.82|3063.82|3064.72|3064.72|3062.32|3062.32|0
1634299200000|2021-10-15 12:00:00|3063.8|3063.8|3064.53|3064.53|3064.85|3064.85|3063.65|3063.65|0
1634299500000|2021-10-15 12:05:00|3065.3|3065.3|3067.76|3067.76|3067.81|3067.81|3065|3065|0
1634299800000|2021-10-15 12:10:00|3067.77|3067.77|3065.58|3065.58|3067.82|3067.82|3065.53|3065.53|0
1634300100000|2021-10-15 12:15:00|3065.42|3065.42|3063.98|3063.98|3065.42|3065.42|3063.01|3063.01|0
1634300400000|2021-10-15 12:20:00|3063.94|3063.94|3064.64|3064.64|3065|3065|3063.82|3063.82|0
1634300700000|2021-10-15 12:25:00|3064.67|3064.67|3063.94|3063.94|3065.2|3065.2|3063|3063|0
1634301000000|2021-10-15 12:30:00|3064.17|3064.17|3066.95|3066.95|3067.29|3067.29|3064.17|3064.17|0
1634301300000|2021-10-15 12:35:00|3067.06|3067.06|3067.05|3067.05|3067.83|3067.83|3066.16|3066.16|0
1634301600000|2021-10-15 12:40:00|3067.22|3067.22|3071.7|3071.7|3072.28|3072.28|3067.22|3067.22|0
1634301900000|2021-10-15 12:45:00|3071.66|3071.66|3070.71|3070.71|3072.11|3072.11|3069.98|3069.98|0
1634302200000|2021-10-15 12:50:00|3070.94|3070.94|3070.28|3070.28|3071.27|3071.27|3069.79|3069.79|0
1634302500000|2021-10-15 12:55:00|3070.34|3070.34|3071.8|3071.8|3072.27|3072.27|3070.34|3070.34|0
1634302800000|2021-10-15 13:00:00|3071.69|3071.69|3072.06|3072.06|3072.84|3072.84|3071.08|3071.08|0
1634303100000|2021-10-15 13:05:00|3071.86|3071.86|3069.87|3069.87|3071.86|3071.86|3069.54|3069.54|0
1634303400000|2021-10-15 13:10:00|3069.71|3069.71|3068.85|3068.85|3069.91|3069.91|3068.41|3068.41|0
1634303700000|2021-10-15 13:15:00|3068.91|3068.91|3068.28|3068.28|3069.2|3069.2|3067.57|3067.57|0
1634304000000|2021-10-15 13:20:00|3068.44|3068.44|3071.2|3071.2|3071.26|3071.26|3068.44|3068.44|0
1634304300000|2021-10-15 13:25:00|3071.15|3071.15|3069.13|3069.13|3071.91|3071.91|3068.61|3068.61|0
1634304600000|2021-10-15 13:30:00|3069.02|3069.02|3072|3072|3074.58|3074.58|3067.71|3067.71|0
1634304900000|2021-10-15 13:35:00|3072.17|3072.17|3074.88|3074.88|3076.1|3076.1|3070.41|3070.41|0
1634305200000|2021-10-15 13:40:00|3075.38|3075.38|3076.66|3076.66|3077.72|3077.72|3073.66|3073.66|0
1634305500000|2021-10-15 13:45:00|3076.83|3076.83|3074.2|3074.2|3077.52|3077.52|3072.71|3072.71|0
1634305800000|2021-10-15 13:50:00|3074.04|3074.04|3073.38|3073.38|3075|3075|3071.78|3071.78|0
1634306100000|2021-10-15 13:55:00|3073.49|3073.49|3073.93|3073.93|3075.43|3075.43|3073.18|3073.18|0
1634306400000|2021-10-15 14:00:00|3073.53|3073.53|3068.12|3068.12|3073.53|3073.53|3067.56|3067.56|0
1634306700000|2021-10-15 14:05:00|3068.33|3068.33|3069.11|3069.11|3071.32|3071.32|3068.25|3068.25|0
1634307000000|2021-10-15 14:10:00|3069.28|3069.28|3064.33|3064.33|3070.39|3070.39|3064.33|3064.33|0
1634307300000|2021-10-15 14:15:00|3064.5|3064.5|3059.84|3059.84|3066.66|3066.66|3059.74|3059.74|0
1634307600000|2021-10-15 14:20:00|3059.67|3059.67|3056.26|3056.26|3061.28|3061.28|3056.09|3056.09|0
1634307900000|2021-10-15 14:25:00|3056.31|3056.31|3051.91|3051.91|3056.88|3056.88|3051.63|3051.63|0
1634308200000|2021-10-15 14:30:00|3052.02|3052.02|3055.85|3055.85|3056.02|3056.02|3052.02|3052.02|0
1634308500000|2021-10-15 14:35:00|3055.91|3055.91|3058.63|3058.63|3058.63|3058.63|3054.74|3054.74|0
1634308800000|2021-10-15 14:40:00|3058.46|3058.46|3061.11|3061.11|3062.61|3062.61|3058.46|3058.46|0
1634309100000|2021-10-15 14:45:00|3061.17|3061.17|3060.87|3060.87|3061.97|3061.97|3060.38|3060.38|0
1634309400000|2021-10-15 14:50:00|3060.7|3060.7|3059.6|3059.6|3061.63|3061.63|3059.19|3059.19|0
1634309700000|2021-10-15 14:55:00|3059.55|3059.55|3058.86|3058.86|3060.3|3060.3|3058.27|3058.27|0
1634310000000|2021-10-15 15:00:00|3058.92|3058.92|3061.95|3061.95|3062.4|3062.4|3058.86|3058.86|0
1634310300000|2021-10-15 15:05:00|3061.87|3061.87|3066.37|3066.37|3066.65|3066.65|3061.59|3061.59|0
1634310600000|2021-10-15 15:10:00|3066.21|3066.21|3068.44|3068.44|3069.17|3069.17|3066.07|3066.07|0
1634310900000|2021-10-15 15:15:00|3068.38|3068.38|3069.66|3069.66|3069.84|3069.84|3067.7|3067.7|0
1634311200000|2021-10-15 15:20:00|3069.6|3069.6|3068.18|3068.18|3069.85|3069.85|3067.83|3067.83|0
1634311500000|2021-10-15 15:25:00|3068.02|3068.02|3065.9|3065.9|3068.35|3068.35|3065.74|3065.74|0
1634541300000|2021-10-18 07:15:00|3069.69|3069.69|3069.77|3069.77|3071.04|3071.04|3068.67|3068.67|0
1634541600000|2021-10-18 07:20:00|3069.68|3069.68|3070.38|3070.38|3072.72|3072.72|3068|3068|0
1634541900000|2021-10-18 07:25:00|3070.05|3070.05|3069.79|3069.79|3071.28|3071.28|3068.9|3068.9|0
1634542200000|2021-10-18 07:30:00|3069.68|3069.68|3069.15|3069.15|3071.27|3071.27|3068.64|3068.64|0
1634542500000|2021-10-18 07:35:00|3068.82|3068.82|3068.39|3068.39|3069.16|3069.16|3066.35|3066.35|0
1634542800000|2021-10-18 07:40:00|3068.56|3068.56|3069.02|3069.02|3070.69|3070.69|3067.84|3067.84|0
1634543100000|2021-10-18 07:45:00|3068.91|3068.91|3066.89|3066.89|3071.49|3071.49|3066.5|3066.5|0
1634543400000|2021-10-18 07:50:00|3067.06|3067.06|3069.37|3069.37|3069.94|3069.94|3067.06|3067.06|0
1634543700000|2021-10-18 07:55:00|3069.46|3069.46|3070.06|3070.06|3071.65|3071.65|3068.73|3068.73|0
1634544000000|2021-10-18 08:00:00|3069.56|3069.56|3071.21|3071.21|3072.24|3072.24|3068.08|3068.08|0
1634544300000|2021-10-18 08:05:00|3070.99|3070.99|3076.16|3076.16|3076.21|3076.21|3070.93|3070.93|0
1634544600000|2021-10-18 08:10:00|3076.27|3076.27|3074.82|3074.82|3077.63|3077.63|3074.61|3074.61|0
1634544900000|2021-10-18 08:15:00|3074.71|3074.71|3076.75|3076.75|3076.96|3076.96|3073.2|3073.2|0
1634545200000|2021-10-18 08:20:00|3076.84|3076.84|3079.42|3079.42|3080.22|3080.22|3076.84|3076.84|0
1634545500000|2021-10-18 08:25:00|3079.59|3079.59|3078.83|3078.83|3080.97|3080.97|3078.8|3078.8|0
1634545800000|2021-10-18 08:30:00|3079.17|3079.17|3079.24|3079.24|3080.66|3080.66|3078.2|3078.2|0
1634546100000|2021-10-18 08:35:00|3079.46|3079.46|3081.49|3081.49|3082.4|3082.4|3079.37|3079.37|0
1634546400000|2021-10-18 08:40:00|3081.26|3081.26|3081.47|3081.47|3082.84|3082.84|3080.86|3080.86|0
1634546700000|2021-10-18 08:45:00|3081.42|3081.42|3080.32|3080.32|3083.54|3083.54|3079.39|3079.39|0
1634547000000|2021-10-18 08:50:00|3080.38|3080.38|3079.03|3079.03|3080.38|3080.38|3078.35|3078.35|0
1634547300000|2021-10-18 08:55:00|3079.08|3079.08|3080.3|3080.3|3080.51|3080.51|3078.26|3078.26|0
1634547600000|2021-10-18 09:00:00|3080.32|3080.32|3078.08|3078.08|3080.95|3080.95|3078.02|3078.02|0
1634547900000|2021-10-18 09:05:00|3078.14|3078.14|3080.76|3080.76|3081.44|3081.44|3078|3078|0
1634548200000|2021-10-18 09:10:00|3080.59|3080.59|3079.65|3079.65|3080.96|3080.96|3079.53|3079.53|0
1634548500000|2021-10-18 09:15:00|3079.38|3079.38|3078.82|3078.82|3079.97|3079.97|3077.86|3077.86|0
1634548800000|2021-10-18 09:20:00|3078.74|3078.74|3079.03|3079.03|3079.72|3079.72|3077.83|3077.83|0
1634549100000|2021-10-18 09:25:00|3079.08|3079.08|3079.43|3079.43|3079.65|3079.65|3077.47|3077.47|0
1634549400000|2021-10-18 09:30:00|3079.15|3079.15|3077.89|3077.89|3079.15|3079.15|3076.93|3076.93|0
1634549700000|2021-10-18 09:35:00|3077.83|3077.83|3072.99|3072.99|3077.83|3077.83|3072.69|3072.69|0
1634550000000|2021-10-18 09:40:00|3072.82|3072.82|3074.33|3074.33|3074.77|3074.77|3071.04|3071.04|0
1634550300000|2021-10-18 09:45:00|3074.28|3074.28|3072.69|3072.69|3074.95|3074.95|3071.94|3071.94|0
1634550600000|2021-10-18 09:50:00|3072.63|3072.63|3072.25|3072.25|3074.18|3074.18|3072.25|3072.25|0
1634550900000|2021-10-18 09:55:00|3072.36|3072.36|3073.11|3073.11|3074.47|3074.47|3071.36|3071.36|0
1634551200000|2021-10-18 10:00:00|3072.95|3072.95|3072.84|3072.84|3073.7|3073.7|3071.59|3071.59|0
1634551500000|2021-10-18 10:05:00|3072.86|3072.86|3076.22|3076.22|3076.22|3076.22|3072.02|3072.02|0
1634551800000|2021-10-18 10:10:00|3076.05|3076.05|3074.66|3074.66|3076.72|3076.72|3074.66|3074.66|0
1634552100000|2021-10-18 10:15:00|3074.33|3074.33|3072.2|3072.2|3074.74|3074.74|3071.71|3071.71|0
1634552400000|2021-10-18 10:20:00|3072.24|3072.24|3072.39|3072.39|3074.2|3074.2|3072.24|3072.24|0
1634552700000|2021-10-18 10:25:00|3072.28|3072.28|3071.72|3071.72|3073.4|3073.4|3071.6|3071.6|0
1634553000000|2021-10-18 10:30:00|3071.67|3071.67|3073.59|3073.59|3074.05|3074.05|3071.39|3071.39|0
1634553300000|2021-10-18 10:35:00|3073.53|3073.53|3072.24|3072.24|3073.92|3073.92|3072.02|3072.02|0
1634553600000|2021-10-18 10:40:00|3072.19|3072.19|3070.32|3070.32|3073.44|3073.44|3069.33|3069.33|0
1634553900000|2021-10-18 10:45:00|3070.27|3070.27|3065.92|3065.92|3070.27|3070.27|3065.57|3065.57|0
1634554200000|2021-10-18 10:50:00|3065.98|3065.98|3067.34|3067.34|3067.57|3067.57|3065.68|3065.68|0
1634554500000|2021-10-18 10:55:00|3067.52|3067.52|3072.01|3072.01|3072.54|3072.54|3067.52|3067.52|0
1634554800000|2021-10-18 11:00:00|3071.93|3071.93|3074.72|3074.72|3074.72|3074.72|3071.61|3071.61|0
1634555100000|2021-10-18 11:05:00|3074.78|3074.78|3076.69|3076.69|3076.86|3076.86|3073.38|3073.38|0
1634555400000|2021-10-18 11:10:00|3076.62|3076.62|3074.27|3074.27|3076.62|3076.62|3072.88|3072.88|0
1634555700000|2021-10-18 11:15:00|3074.33|3074.33|3074.78|3074.78|3075.56|3075.56|3073.86|3073.86|0
1634556000000|2021-10-18 11:20:00|3074.72|3074.72|3072.39|3072.39|3074.72|3074.72|3070.13|3070.13|0
1634556300000|2021-10-18 11:25:00|3072.33|3072.33|3072.56|3072.56|3072.83|3072.83|3070.8|3070.8|0
1634556600000|2021-10-18 11:30:00|3072.51|3072.51|3070.29|3070.29|3072.53|3072.53|3069.33|3069.33|0
1634556900000|2021-10-18 11:35:00|3070.24|3070.24|3069.55|3069.55|3070.25|3070.25|3068.52|3068.52|0
1634557200000|2021-10-18 11:40:00|3069.49|3069.49|3067.58|3067.58|3069.49|3069.49|3067.47|3067.47|0
1634557500000|2021-10-18 11:45:00|3067.47|3067.47|3068.06|3068.06|3068.54|3068.54|3067.05|3067.05|0
1634557800000|2021-10-18 11:50:00|3068|3068|3070.25|3070.25|3070.79|3070.79|3067.22|3067.22|0
1634558100000|2021-10-18 11:55:00|3070.24|3070.24|3067.6|3067.6|3070.24|3070.24|3067.51|3067.51|0
1634558400000|2021-10-18 12:00:00|3067.49|3067.49|3062.09|3062.09|3067.49|3067.49|3061.22|3061.22|0
1634558700000|2021-10-18 12:05:00|3062.07|3062.07|3062.13|3062.13|3062.93|3062.93|3060.78|3060.78|0
1634559000000|2021-10-18 12:10:00|3062.08|3062.08|3058.74|3058.74|3062.08|3062.08|3058.73|3058.73|0
1634559300000|2021-10-18 12:15:00|3058.62|3058.62|3059.61|3059.61|3059.98|3059.98|3057.37|3057.37|0
1634559600000|2021-10-18 12:20:00|3059.56|3059.56|3059.65|3059.65|3059.65|3059.65|3058|3058|0
1634559900000|2021-10-18 12:25:00|3059.71|3059.71|3060.96|3060.96|3062.59|3062.59|3059.29|3059.29|0
1634560200000|2021-10-18 12:30:00|3060.9|3060.9|3062.3|3062.3|3062.35|3062.35|3059.65|3059.65|0
1634560500000|2021-10-18 12:35:00|3062.58|3062.58|3061.57|3061.57|3062.97|3062.97|3061.46|3061.46|0
1634560800000|2021-10-18 12:40:00|3061.6|3061.6|3061.96|3061.96|3063.06|3063.06|3061.36|3061.36|0
1634561100000|2021-10-18 12:45:00|3062.02|3062.02|3062.81|3062.81|3062.93|3062.93|3062.02|3062.02|0
1634561400000|2021-10-18 12:50:00|3062.87|3062.87|3061.13|3061.13|3063.15|3063.15|3060.89|3060.89|0
1634561700000|2021-10-18 12:55:00|3061.15|3061.15|3059.84|3059.84|3061.32|3061.32|3059|3059|0
1634562000000|2021-10-18 13:00:00|3059.67|3059.67|3061.5|3061.5|3061.5|3061.5|3059.22|3059.22|0
1634562300000|2021-10-18 13:05:00|3061.55|3061.55|3060.98|3060.98|3061.81|3061.81|3060.7|3060.7|0
1634562600000|2021-10-18 13:10:00|3061.09|3061.09|3059.73|3059.73|3061.37|3061.37|3059.19|3059.19|0
1634562900000|2021-10-18 13:15:00|3059.78|3059.78|3061.56|3061.56|3061.76|3061.76|3059.57|3059.57|0
1634563200000|2021-10-18 13:20:00|3061.45|3061.45|3061.47|3061.47|3061.86|3061.86|3060.87|3060.87|0
1634563500000|2021-10-18 13:25:00|3061.64|3061.64|3061.63|3061.63|3063.56|3063.56|3061.08|3061.08|0
1634563800000|2021-10-18 13:30:00|3061.69|3061.69|3064.05|3064.05|3066.2|3066.2|3061.28|3061.28|0
1634564100000|2021-10-18 13:35:00|3064.09|3064.09|3061.25|3061.25|3064.98|3064.98|3058.26|3058.26|0
1634564400000|2021-10-18 13:40:00|3060.81|3060.81|3068.82|3068.82|3068.82|3068.82|3059.29|3059.29|0
1634564700000|2021-10-18 13:45:00|3068.99|3068.99|3070.64|3070.64|3072.85|3072.85|3067.63|3067.63|0
1634565000000|2021-10-18 13:50:00|3070.31|3070.31|3066.83|3066.83|3070.48|3070.48|3066.71|3066.71|0
1634565300000|2021-10-18 13:55:00|3066.88|3066.88|3070.24|3070.24|3070.35|3070.35|3065.33|3065.33|0
1634565600000|2021-10-18 14:00:00|3070.46|3070.46|3070.29|3070.29|3071.79|3071.79|3069.36|3069.36|0
1634565900000|2021-10-18 14:05:00|3070.4|3070.4|3065.77|3065.77|3071.57|3071.57|3064.25|3064.25|0
1634566200000|2021-10-18 14:10:00|3065.8|3065.8|3068.32|3068.32|3068.72|3068.72|3065.42|3065.42|0
1634566500000|2021-10-18 14:15:00|3068.21|3068.21|3065.84|3065.84|3069.28|3069.28|3064.87|3064.87|0
1634566800000|2021-10-18 14:20:00|3066.06|3066.06|3066.58|3066.58|3066.58|3066.58|3063.66|3063.66|0
1634567100000|2021-10-18 14:25:00|3066.25|3066.25|3067.29|3067.29|3068.45|3068.45|3064.15|3064.15|0
1634567400000|2021-10-18 14:30:00|3067.24|3067.24|3066.06|3066.06|3068.46|3068.46|3065.06|3065.06|0
1634567700000|2021-10-18 14:35:00|3066|3066|3067.84|3067.84|3068.1|3068.1|3064.41|3064.41|0
1634568000000|2021-10-18 14:40:00|3067.9|3067.9|3069.7|3069.7|3069.81|3069.81|3065.49|3065.49|0
1634568300000|2021-10-18 14:45:00|3069.76|3069.76|3069.93|3069.93|3070.93|3070.93|3069.16|3069.16|0
1634568600000|2021-10-18 14:50:00|3069.97|3069.97|3066.19|3066.19|3069.99|3069.99|3066.1|3066.1|0
1634568900000|2021-10-18 14:55:00|3065.86|3065.86|3067.49|3067.49|3067.97|3067.97|3064.92|3064.92|0
1634569200000|2021-10-18 15:00:00|3067.54|3067.54|3068.46|3068.46|3068.63|3068.63|3066.71|3066.71|0
1634569500000|2021-10-18 15:05:00|3068.63|3068.63|3069.64|3069.64|3070.61|3070.61|3067.63|3067.63|0
1634569800000|2021-10-18 15:10:00|3069.75|3069.75|3071.07|3071.07|3071.23|3071.23|3069.28|3069.28|0
1634570100000|2021-10-18 15:15:00|3071.23|3071.23|3071.8|3071.8|3072.53|3072.53|3071.18|3071.18|0
1634570400000|2021-10-18 15:20:00|3071.85|3071.85|3074.17|3074.17|3074.79|3074.79|3071.46|3071.46|0
1634570700000|2021-10-18 15:25:00|3074.12|3074.12|3072.13|3072.13|3074.24|3074.24|3070.89|3070.89|0
1634627700000|2021-10-19 07:15:00|3062.88|3062.88|3059.71|3059.71|3063.48|3063.48|3058.97|3058.97|0
1634628000000|2021-10-19 07:20:00|3060.16|3060.16|3058.36|3058.36|3060.97|3060.97|3057.13|3057.13|0
1634628300000|2021-10-19 07:25:00|3058.86|3058.86|3059.51|3059.51|3061.49|3061.49|3057.64|3057.64|0
1634628600000|2021-10-19 07:30:00|3059.84|3059.84|3061.7|3061.7|3061.7|3061.7|3059.82|3059.82|0
1634628900000|2021-10-19 07:35:00|3061.62|3061.62|3061.17|3061.17|3062.61|3062.61|3058.49|3058.49|0
1634629200000|2021-10-19 07:40:00|3061.14|3061.14|3058.28|3058.28|3061.14|3061.14|3058.28|3058.28|0
1634629500000|2021-10-19 07:45:00|3058.24|3058.24|3058.29|3058.29|3059.85|3059.85|3056.8|3056.8|0
1634629800000|2021-10-19 07:50:00|3058.13|3058.13|3059.33|3059.33|3059.39|3059.39|3055.85|3055.85|0
1634630100000|2021-10-19 07:55:00|3059.55|3059.55|3063.31|3063.31|3064.22|3064.22|3059.28|3059.28|0
1634630400000|2021-10-19 08:00:00|3063.14|3063.14|3063.71|3063.71|3065.06|3065.06|3060.09|3060.09|0
1634630700000|2021-10-19 08:05:00|3062.88|3062.88|3067.64|3067.64|3069.74|3069.74|3062.55|3062.55|0
1634631000000|2021-10-19 08:10:00|3067.25|3067.25|3069.82|3069.82|3070.09|3070.09|3065.28|3065.28|0
1634631300000|2021-10-19 08:15:00|3069.76|3069.76|3067.11|3067.11|3072.47|3072.47|3067.11|3067.11|0
1634631600000|2021-10-19 08:20:00|3067.1|3067.1|3065.3|3065.3|3067.85|3067.85|3065.3|3065.3|0
1634631900000|2021-10-19 08:25:00|3065.14|3065.14|3061.61|3061.61|3065.22|3065.22|3061.47|3061.47|0
1634632200000|2021-10-19 08:30:00|3062.17|3062.17|3062.32|3062.32|3063.89|3063.89|3060.77|3060.77|0
1634632500000|2021-10-19 08:35:00|3061.88|3061.88|3060.97|3060.97|3064.29|3064.29|3060.14|3060.14|0
1634632800000|2021-10-19 08:40:00|3060.42|3060.42|3059.78|3059.78|3061.04|3061.04|3059.02|3059.02|0
1634633100000|2021-10-19 08:45:00|3059.94|3059.94|3067.32|3067.32|3067.73|3067.73|3059.61|3059.61|0
1634633400000|2021-10-19 08:50:00|3067.65|3067.65|3071|3071|3073.46|3073.46|3067.31|3067.31|0
1634633700000|2021-10-19 08:55:00|3071.06|3071.06|3070.55|3070.55|3072.12|3072.12|3068.55|3068.55|0
1634634000000|2021-10-19 09:00:00|3070.44|3070.44|3070.9|3070.9|3071.89|3071.89|3069.23|3069.23|0
1634634300000|2021-10-19 09:05:00|3070.84|3070.84|3071.1|3071.1|3074.31|3074.31|3070.84|3070.84|0
1634634600000|2021-10-19 09:10:00|3070.93|3070.93|3072.19|3072.19|3072.25|3072.25|3069.58|3069.58|0
1634634900000|2021-10-19 09:15:00|3072.36|3072.36|3067.57|3067.57|3072.47|3072.47|3067.29|3067.29|0
1634635200000|2021-10-19 09:20:00|3067.35|3067.35|3065.77|3065.77|3067.7|3067.7|3065.66|3065.66|0
1634635500000|2021-10-19 09:25:00|3065.81|3065.81|3067.1|3067.1|3067.42|3067.42|3065.54|3065.54|0
1634635800000|2021-10-19 09:30:00|3067.16|3067.16|3066.56|3066.56|3067.26|3067.26|3064.64|3064.64|0
1634636100000|2021-10-19 09:35:00|3066.5|3066.5|3067.04|3067.04|3068.03|3068.03|3066.31|3066.31|0
1634636400000|2021-10-19 09:40:00|3067.05|3067.05|3066.93|3066.93|3067.63|3067.63|3066.22|3066.22|0
1634636700000|2021-10-19 09:45:00|3067.1|3067.1|3069.03|3069.03|3069.09|3069.09|3066.99|3066.99|0
1634637000000|2021-10-19 09:50:00|3069.07|3069.07|3068.48|3068.48|3069.66|3069.66|3066.93|3066.93|0
1634637300000|2021-10-19 09:55:00|3068.52|3068.52|3067.9|3067.9|3068.52|3068.52|3067.39|3067.39|0
1634637600000|2021-10-19 10:00:00|3067.81|3067.81|3067.86|3067.86|3068.56|3068.56|3066.93|3066.93|0
1634637900000|2021-10-19 10:05:00|3067.81|3067.81|3068.22|3068.22|3068.58|3068.58|3067.2|3067.2|0
1634638200000|2021-10-19 10:10:00|3068.2|3068.2|3070.84|3070.84|3070.88|3070.88|3067.84|3067.84|0
1634638500000|2021-10-19 10:15:00|3070.9|3070.9|3072.42|3072.42|3072.66|3072.66|3070.9|3070.9|0
1634638800000|2021-10-19 10:20:00|3072.39|3072.39|3070.2|3070.2|3072.39|3072.39|3069.15|3069.15|0
1634639100000|2021-10-19 10:25:00|3070.25|3070.25|3070.23|3070.23|3070.46|3070.46|3068.82|3068.82|0
1634639400000|2021-10-19 10:30:00|3070.29|3070.29|3071.57|3071.57|3072.99|3072.99|3070.29|3070.29|0
1634639700000|2021-10-19 10:35:00|3071.23|3071.23|3072.55|3072.55|3073.28|3073.28|3071.23|3071.23|0
1634640000000|2021-10-19 10:40:00|3072.61|3072.61|3071.41|3071.41|3073.11|3073.11|3070.76|3070.76|0
1634640300000|2021-10-19 10:45:00|3071.3|3071.3|3071.36|3071.36|3072.07|3072.07|3070.58|3070.58|0
1634640600000|2021-10-19 10:50:00|3071.02|3071.02|3072.35|3072.35|3072.41|3072.41|3069.74|3069.74|0
1634640900000|2021-10-19 10:55:00|3072.52|3072.52|3069.53|3069.53|3072.82|3072.82|3068.33|3068.33|0
1634641200000|2021-10-19 11:00:00|3069.65|3069.65|3072.63|3072.63|3072.63|3072.63|3069.4|3069.4|0
1634641500000|2021-10-19 11:05:00|3072.71|3072.71|3070.56|3070.56|3073.75|3073.75|3070.52|3070.52|0
1634641800000|2021-10-19 11:10:00|3070.34|3070.34|3070.23|3070.23|3071.08|3071.08|3069.42|3069.42|0
1634642100000|2021-10-19 11:15:00|3070.29|3070.29|3072.13|3072.13|3072.13|3072.13|3069.98|3069.98|0
1634642400000|2021-10-19 11:20:00|3072.17|3072.17|3069.89|3069.89|3072.3|3072.3|3069.46|3069.46|0
1634642700000|2021-10-19 11:25:00|3069.95|3069.95|3073.03|3073.03|3073.1|3073.1|3069.84|3069.84|0
1634643000000|2021-10-19 11:30:00|3073.09|3073.09|3070.13|3070.13|3073.12|3073.12|3069.22|3069.22|0
1634643300000|2021-10-19 11:35:00|3069.9|3069.9|3067.49|3067.49|3069.9|3069.9|3065.46|3065.46|0
1634643600000|2021-10-19 11:40:00|3067.44|3067.44|3068.48|3068.48|3069.78|3069.78|3067.44|3067.44|0
1634643900000|2021-10-19 11:45:00|3068.98|3068.98|3069.59|3069.59|3070.38|3070.38|3068.89|3068.89|0
1634644200000|2021-10-19 11:50:00|3069.63|3069.63|3071.49|3071.49|3072.41|3072.41|3069.58|3069.58|0
1634644500000|2021-10-19 11:55:00|3071.38|3071.38|3072.68|3072.68|3072.68|3072.68|3069.98|3069.98|0
1634644800000|2021-10-19 12:00:00|3072.85|3072.85|3072.03|3072.03|3072.85|3072.85|3071.5|3071.5|0
1634645100000|2021-10-19 12:05:00|3072.07|3072.07|3073.4|3073.4|3073.99|3073.99|3071.84|3071.84|0
1634645400000|2021-10-19 12:10:00|3073.57|3073.57|3073.06|3073.06|3074.16|3074.16|3072.89|3072.89|0
1634645700000|2021-10-19 12:15:00|3073.08|3073.08|3074.46|3074.46|3074.67|3074.67|3072.69|3072.69|0
1634646000000|2021-10-19 12:20:00|3074.71|3074.71|3074.14|3074.14|3075.51|3075.51|3073.71|3073.71|0
1634646300000|2021-10-19 12:25:00|3074.39|3074.39|3075.51|3075.51|3075.66|3075.66|3074.02|3074.02|0
1634646600000|2021-10-19 12:30:00|3075.68|3075.68|3073.22|3073.22|3075.96|3075.96|3072.34|3072.34|0
1634646900000|2021-10-19 12:35:00|3073.28|3073.28|3073.77|3073.77|3074.47|3074.47|3072.61|3072.61|0
1634647200000|2021-10-19 12:40:00|3073.81|3073.81|3074.58|3074.58|3075.78|3075.78|3073.81|3073.81|0
1634647500000|2021-10-19 12:45:00|3074.57|3074.57|3076.26|3076.26|3076.52|3076.52|3073.48|3073.48|0
1634647800000|2021-10-19 12:50:00|3076.21|3076.21|3076.85|3076.85|3077.37|3077.37|3075.47|3075.47|0
1634648100000|2021-10-19 12:55:00|3076.94|3076.94|3077.32|3077.32|3077.7|3077.7|3076.08|3076.08|0
1634648400000|2021-10-19 13:00:00|3077.49|3077.49|3076.68|3076.68|3077.62|3077.62|3075.9|3075.9|0
1634648700000|2021-10-19 13:05:00|3076.85|3076.85|3076.47|3076.47|3078.24|3078.24|3075.53|3075.53|0
1634649000000|2021-10-19 13:10:00|3076.51|3076.51|3077.35|3077.35|3078.09|3078.09|3075.91|3075.91|0
1634649300000|2021-10-19 13:15:00|3077.18|3077.18|3074.39|3074.39|3077.46|3077.46|3073.19|3073.19|0
1634649600000|2021-10-19 13:20:00|3074.34|3074.34|3074.24|3074.24|3075.34|3075.34|3073.6|3073.6|0
1634649900000|2021-10-19 13:25:00|3074.08|3074.08|3070.25|3070.25|3074.08|3074.08|3069.95|3069.95|0
1634650200000|2021-10-19 13:30:00|3070.58|3070.58|3072.06|3072.06|3074.78|3074.78|3068.58|3068.58|0
1634650500000|2021-10-19 13:35:00|3072|3072|3069.92|3069.92|3073.05|3073.05|3068.76|3068.76|0
1634650800000|2021-10-19 13:40:00|3069.88|3069.88|3070.71|3070.71|3072.64|3072.64|3069.71|3069.71|0
1634651100000|2021-10-19 13:45:00|3070.88|3070.88|3071.18|3071.18|3073.15|3073.15|3068.14|3068.14|0
1634651400000|2021-10-19 13:50:00|3071.4|3071.4|3070.85|3070.85|3073.83|3073.83|3069.48|3069.48|0
1634651700000|2021-10-19 13:55:00|3071.34|3071.34|3072.12|3072.12|3072.4|3072.4|3069.72|3069.72|0
1634652000000|2021-10-19 14:00:00|3072.17|3072.17|3073.72|3073.72|3074.55|3074.55|3071.04|3071.04|0
1634652300000|2021-10-19 14:05:00|3073.39|3073.39|3074.57|3074.57|3075.36|3075.36|3072.94|3072.94|0
1634652600000|2021-10-19 14:10:00|3074.29|3074.29|3072.83|3072.83|3075.39|3075.39|3072.46|3072.46|0
1634652900000|2021-10-19 14:15:00|3073|3073|3076.33|3076.33|3076.89|3076.89|3072.78|3072.78|0
1634653200000|2021-10-19 14:20:00|3076.27|3076.27|3070.55|3070.55|3076.27|3076.27|3069.23|3069.23|0
1634653500000|2021-10-19 14:25:00|3070.32|3070.32|3072.9|3072.9|3073.56|3073.56|3070.15|3070.15|0
1634653800000|2021-10-19 14:30:00|3072.85|3072.85|3071.85|3071.85|3074.03|3074.03|3070.95|3070.95|0
1634654100000|2021-10-19 14:35:00|3071.52|3071.52|3071.53|3071.53|3073.25|3073.25|3070.9|3070.9|0
1634654400000|2021-10-19 14:40:00|3071.59|3071.59|3072.97|3072.97|3073.7|3073.7|3070.86|3070.86|0
1634654700000|2021-10-19 14:45:00|3072.8|3072.8|3071.79|3071.79|3073.34|3073.34|3071.56|3071.56|0
1634655000000|2021-10-19 14:50:00|3071.84|3071.84|3072.96|3072.96|3073.21|3073.21|3070.81|3070.81|0
1634655300000|2021-10-19 14:55:00|3073.07|3073.07|3074.85|3074.85|3075.14|3075.14|3073.07|3073.07|0
1634655600000|2021-10-19 15:00:00|3074.91|3074.91|3072.36|3072.36|3074.91|3074.91|3072.36|3072.36|0
1634655900000|2021-10-19 15:05:00|3072.58|3072.58|3073.08|3073.08|3074.19|3074.19|3072.38|3072.38|0
1634656200000|2021-10-19 15:10:00|3073.24|3073.24|3074.3|3074.3|3074.47|3074.47|3073.02|3073.02|0
1634656500000|2021-10-19 15:15:00|3074.27|3074.27|3072.41|3072.41|3075.94|3075.94|3072.41|3072.41|0
1634656800000|2021-10-19 15:20:00|3072.58|3072.58|3072.64|3072.64|3072.95|3072.95|3071.75|3071.75|0
1634657100000|2021-10-19 15:25:00|3072.54|3072.54|3073.02|3073.02|3073.96|3073.96|3071.79|3071.79|0
1634714100000|2021-10-20 07:15:00|3073.05|3073.05|3072.36|3072.36|3073.89|3073.89|3071.19|3071.19|0
1634714400000|2021-10-20 07:20:00|3072.39|3072.39|3070|3070|3072.45|3072.45|3069.66|3069.66|0
1634714700000|2021-10-20 07:25:00|3069.95|3069.95|3069.1|3069.1|3070.18|3070.18|3066.3|3066.3|0
1634715000000|2021-10-20 07:30:00|3069.74|3069.74|3069.49|3069.49|3070.12|3070.12|3067.53|3067.53|0
1634715300000|2021-10-20 07:35:00|3069.51|3069.51|3070.33|3070.33|3070.44|3070.44|3068.75|3068.75|0
1634715600000|2021-10-20 07:40:00|3070.49|3070.49|3069.52|3069.52|3070.88|3070.88|3069.39|3069.39|0
1634715900000|2021-10-20 07:45:00|3069.56|3069.56|3063.99|3063.99|3069.89|3069.89|3063.99|3063.99|0
1634716200000|2021-10-20 07:50:00|3064.08|3064.08|3061.11|3061.11|3065.12|3065.12|3059.66|3059.66|0
1634716500000|2021-10-20 07:55:00|3061.05|3061.05|3062.57|3062.57|3063.41|3063.41|3058.71|3058.71|0
1634716800000|2021-10-20 08:00:00|3062.24|3062.24|3060.18|3060.18|3062.35|3062.35|3058.8|3058.8|0
1634717100000|2021-10-20 08:05:00|3060.17|3060.17|3064.25|3064.25|3065.08|3065.08|3058.93|3058.93|0
1634717400000|2021-10-20 08:10:00|3064.14|3064.14|3061.66|3061.66|3065.46|3065.46|3061.2|3061.2|0
1634717700000|2021-10-20 08:15:00|3061.6|3061.6|3056.13|3056.13|3061.6|3061.6|3055.65|3055.65|0
1634718000000|2021-10-20 08:20:00|3056.24|3056.24|3054.27|3054.27|3057.13|3057.13|3054.15|3054.15|0
1634718300000|2021-10-20 08:25:00|3053.93|3053.93|3053.18|3053.18|3055.15|3055.15|3052.71|3052.71|0
1634718600000|2021-10-20 08:30:00|3053.16|3053.16|3050.85|3050.85|3054.03|3054.03|3050.06|3050.06|0
1634718900000|2021-10-20 08:35:00|3050.86|3050.86|3048.42|3048.42|3050.86|3050.86|3046.39|3046.39|0
1634719200000|2021-10-20 08:40:00|3048.29|3048.29|3049.3|3049.3|3049.63|3049.63|3046.97|3046.97|0
1634719500000|2021-10-20 08:45:00|3049.41|3049.41|3053.64|3053.64|3054.06|3054.06|3049.3|3049.3|0
1634719800000|2021-10-20 08:50:00|3053.69|3053.69|3052.66|3052.66|3057.05|3057.05|3052.44|3052.44|0
1634720100000|2021-10-20 08:55:00|3052.77|3052.77|3051.66|3051.66|3054.74|3054.74|3051.64|3051.64|0
1634720400000|2021-10-20 09:00:00|3051.58|3051.58|3049.59|3049.59|3051.86|3051.86|3048.45|3048.45|0
1634720700000|2021-10-20 09:05:00|3049.47|3049.47|3049.19|3049.19|3051.05|3051.05|3048.05|3048.05|0
1634721000000|2021-10-20 09:10:00|3049.14|3049.14|3046.83|3046.83|3049.2|3049.2|3046.83|3046.83|0
1634721300000|2021-10-20 09:15:00|3046.65|3046.65|3047.09|3047.09|3047.37|3047.37|3045.79|3045.79|0
1634721600000|2021-10-20 09:20:00|3046.98|3046.98|3047.21|3047.21|3048.45|3048.45|3046.44|3046.44|0
1634721900000|2021-10-20 09:25:00|3047.09|3047.09|3052.08|3052.08|3053.33|3053.33|3046.74|3046.74|0
1634722200000|2021-10-20 09:30:00|3052.19|3052.19|3048.99|3048.99|3053.2|3053.2|3047.74|3047.74|0
1634722500000|2021-10-20 09:35:00|3049.1|3049.1|3048.21|3048.21|3049.14|3049.14|3048.03|3048.03|0
1634722800000|2021-10-20 09:40:00|3048.16|3048.16|3049.04|3049.04|3049.04|3049.04|3047.73|3047.73|0
1634723100000|2021-10-20 09:45:00|3049.05|3049.05|3045.69|3045.69|3049.05|3049.05|3045.69|3045.69|0
1634723400000|2021-10-20 09:50:00|3045.8|3045.8|3044.66|3044.66|3047.02|3047.02|3044.66|3044.66|0
1634723700000|2021-10-20 09:55:00|3044.77|3044.77|3047.46|3047.46|3047.91|3047.91|3044.72|3044.72|0
1634724000000|2021-10-20 10:00:00|3047.51|3047.51|3047.42|3047.42|3047.86|3047.86|3046.21|3046.21|0
1634724300000|2021-10-20 10:05:00|3047.38|3047.38|3045.82|3045.82|3047.38|3047.38|3045.47|3045.47|0
1634724600000|2021-10-20 10:10:00|3046.15|3046.15|3047.04|3047.04|3047.43|3047.43|3045.56|3045.56|0
1634724900000|2021-10-20 10:15:00|3047.21|3047.21|3045.11|3045.11|3047.99|3047.99|3045.05|3045.05|0
1634725200000|2021-10-20 10:20:00|3045.22|3045.22|3047.86|3047.86|3047.86|3047.86|3044.22|3044.22|0
1634725500000|2021-10-20 10:25:00|3047.87|3047.87|3049.65|3049.65|3050.96|3050.96|3047.87|3047.87|0
1634725800000|2021-10-20 10:30:00|3050.02|3050.02|3049.78|3049.78|3050.36|3050.36|3048.63|3048.63|0
1634726100000|2021-10-20 10:35:00|3049.95|3049.95|3047.84|3047.84|3049.99|3049.99|3047.84|3047.84|0
1634726400000|2021-10-20 10:40:00|3047.9|3047.9|3049.03|3049.03|3049.38|3049.38|3047.48|3047.48|0
1634726700000|2021-10-20 10:45:00|3048.98|3048.98|3049.14|3049.14|3049.45|3049.45|3048.52|3048.52|0
1634727000000|2021-10-20 10:50:00|3049.08|3049.08|3048.75|3048.75|3049.57|3049.57|3048.43|3048.43|0
1634727300000|2021-10-20 10:55:00|3048.84|3048.84|3047.42|3047.42|3048.84|3048.84|3046.83|3046.83|0
1634727600000|2021-10-20 11:00:00|3047.09|3047.09|3047.35|3047.35|3048.86|3048.86|3046.45|3046.45|0
1634727900000|2021-10-20 11:05:00|3047.51|3047.51|3049.09|3049.09|3050.25|3050.25|3047.35|3047.35|0
1634728200000|2021-10-20 11:10:00|3049.1|3049.1|3047.3|3047.3|3049.1|3049.1|3047.3|3047.3|0
1634728500000|2021-10-20 11:15:00|3047.36|3047.36|3049.4|3049.4|3049.8|3049.8|3047.36|3047.36|0
1634728800000|2021-10-20 11:20:00|3049.23|3049.23|3046.73|3046.73|3049.23|3049.23|3046.73|3046.73|0
1634729100000|2021-10-20 11:25:00|3047.09|3047.09|3046.89|3046.89|3047.62|3047.62|3046.59|3046.59|0
1634729400000|2021-10-20 11:30:00|3046.93|3046.93|3047.06|3047.06|3047.52|3047.52|3046.93|3046.93|0
1634729700000|2021-10-20 11:35:00|3046.9|3046.9|3047.28|3047.28|3047.49|3047.49|3046.18|3046.18|0
1634730000000|2021-10-20 11:40:00|3047.39|3047.39|3045.08|3045.08|3047.66|3047.66|3045.08|3045.08|0
1634730300000|2021-10-20 11:45:00|3045.13|3045.13|3042.55|3042.55|3045.19|3045.19|3042.26|3042.26|0
1634730600000|2021-10-20 11:50:00|3042.49|3042.49|3040.43|3040.43|3042.91|3042.91|3040.13|3040.13|0
1634730900000|2021-10-20 11:55:00|3040.48|3040.48|3040.39|3040.39|3040.86|3040.86|3039.7|3039.7|0
1634731200000|2021-10-20 12:00:00|3040.45|3040.45|3040.88|3040.88|3041.43|3041.43|3040.28|3040.28|0
1634731500000|2021-10-20 12:05:00|3040.94|3040.94|3041.19|3041.19|3042.35|3042.35|3040.5|3040.5|0
1634731800000|2021-10-20 12:10:00|3041.25|3041.25|3040.87|3040.87|3041.25|3041.25|3040.33|3040.33|0
1634732100000|2021-10-20 12:15:00|3041.04|3041.04|3039.78|3039.78|3041.69|3041.69|3039.76|3039.76|0
1634732400000|2021-10-20 12:20:00|3039.92|3039.92|3040.38|3040.38|3040.38|3040.38|3039.13|3039.13|0
1634732700000|2021-10-20 12:25:00|3040.4|3040.4|3042.41|3042.41|3042.89|3042.89|3040.4|3040.4|0
1634733000000|2021-10-20 12:30:00|3042.32|3042.32|3040.07|3040.07|3042.58|3042.58|3039.25|3039.25|0
1634733300000|2021-10-20 12:35:00|3039.99|3039.99|3038.63|3038.63|3040.83|3040.83|3038.63|3038.63|0
1634733600000|2021-10-20 12:40:00|3038.47|3038.47|3037.15|3037.15|3038.8|3038.8|3037.15|3037.15|0
1634733900000|2021-10-20 12:45:00|3036.99|3036.99|3037.27|3037.27|3038.62|3038.62|3036.44|3036.44|0
1634734200000|2021-10-20 12:50:00|3037.25|3037.25|3038.03|3038.03|3038.32|3038.32|3037.09|3037.09|0
1634734500000|2021-10-20 12:55:00|3037.92|3037.92|3039.12|3039.12|3040.76|3040.76|3037.75|3037.75|0
1634734800000|2021-10-20 13:00:00|3039.28|3039.28|3039.47|3039.47|3039.93|3039.93|3036.92|3036.92|0
1634735100000|2021-10-20 13:05:00|3039.49|3039.49|3038.74|3038.74|3039.95|3039.95|3038.23|3038.23|0
1634735400000|2021-10-20 13:10:00|3038.85|3038.85|3038.82|3038.82|3040.09|3040.09|3037.99|3037.99|0
1634735700000|2021-10-20 13:15:00|3038.93|3038.93|3037.94|3037.94|3039.83|3039.83|3037.67|3037.67|0
1634736000000|2021-10-20 13:20:00|3038.16|3038.16|3040.04|3040.04|3040.83|3040.83|3037.99|3037.99|0
1634736300000|2021-10-20 13:25:00|3040.15|3040.15|3040.28|3040.28|3041.82|3041.82|3039.41|3039.41|0
1634736600000|2021-10-20 13:30:00|3040.26|3040.26|3047.22|3047.22|3048.67|3048.67|3037.81|3037.81|0
1634736900000|2021-10-20 13:35:00|3047.16|3047.16|3042.61|3042.61|3047.84|3047.84|3042.33|3042.33|0
1634737200000|2021-10-20 13:40:00|3042.56|3042.56|3046.63|3046.63|3047.85|3047.85|3042.44|3042.44|0
1634737500000|2021-10-20 13:45:00|3046.69|3046.69|3050.61|3050.61|3054.64|3054.64|3046.3|3046.3|0
1634737800000|2021-10-20 13:50:00|3050.44|3050.44|3053.19|3053.19|3054.06|3054.06|3050.12|3050.12|0
1634738100000|2021-10-20 13:55:00|3053.13|3053.13|3050.29|3050.29|3055.08|3055.08|3050.18|3050.18|0
1634738400000|2021-10-20 14:00:00|3049.75|3049.75|3054.95|3054.95|3057.73|3057.73|3049.58|3049.58|0
1634738700000|2021-10-20 14:05:00|3055.07|3055.07|3059.1|3059.1|3059.86|3059.86|3054.33|3054.33|0
1634739000000|2021-10-20 14:10:00|3059.11|3059.11|3064.78|3064.78|3065.35|3065.35|3059|3059|0
1634739300000|2021-10-20 14:15:00|3064.83|3064.83|3059.51|3059.51|3065.47|3065.47|3059.51|3059.51|0
1634739600000|2021-10-20 14:20:00|3059.5|3059.5|3060.66|3060.66|3062.67|3062.67|3059.16|3059.16|0
1634739900000|2021-10-20 14:25:00|3060.61|3060.61|3062.25|3062.25|3062.84|3062.84|3060.61|3060.61|0
1634740200000|2021-10-20 14:30:00|3062.19|3062.19|3065.9|3065.9|3065.95|3065.95|3062.19|3062.19|0
1634740500000|2021-10-20 14:35:00|3065.81|3065.81|3067.53|3067.53|3069.26|3069.26|3064.31|3064.31|0
1634740800000|2021-10-20 14:40:00|3067.5|3067.5|3068.53|3068.53|3069.2|3069.2|3067.44|3067.44|0
1634741100000|2021-10-20 14:45:00|3068.47|3068.47|3071.71|3071.71|3072.22|3072.22|3068.47|3068.47|0
1634741400000|2021-10-20 14:50:00|3072.04|3072.04|3069.82|3069.82|3073.72|3073.72|3069.48|3069.48|0
1634741700000|2021-10-20 14:55:00|3069.87|3069.87|3071.42|3071.42|3071.42|3071.42|3069.51|3069.51|0
1634742000000|2021-10-20 15:00:00|3071.53|3071.53|3071.55|3071.55|3073.71|3073.71|3071.3|3071.3|0
1634742300000|2021-10-20 15:05:00|3071.66|3071.66|3073|3073|3073|3073|3071.09|3071.09|0
1634742600000|2021-10-20 15:10:00|3072.91|3072.91|3073.49|3073.49|3073.82|3073.82|3071.86|3071.86|0
1634742900000|2021-10-20 15:15:00|3073.43|3073.43|3072.39|3072.39|3073.97|3073.97|3071|3071|0
1634743200000|2021-10-20 15:20:00|3072.44|3072.44|3070.89|3070.89|3074.14|3074.14|3070.71|3070.71|0
1634743500000|2021-10-20 15:25:00|3070.95|3070.95|3066.19|3066.19|3070.95|3070.95|3065.56|3065.56|0
1634800500000|2021-10-21 07:15:00|3042.85|3042.85|3043.67|3043.67|3043.89|3043.89|3037.38|3037.38|0
1634800800000|2021-10-21 07:20:00|3044|3044|3040.12|3040.12|3046.26|3046.26|3039.27|3039.27|0
1634801100000|2021-10-21 07:25:00|3040.29|3040.29|3043.44|3043.44|3043.44|3043.44|3038.48|3038.48|0
1634801400000|2021-10-21 07:30:00|3043.88|3043.88|3046.78|3046.78|3046.87|3046.87|3042.43|3042.43|0
1634801700000|2021-10-21 07:35:00|3046.83|3046.83|3046.7|3046.7|3046.83|3046.83|3043.48|3043.48|0
1634802000000|2021-10-21 07:40:00|3047.15|3047.15|3045.24|3045.24|3048.46|3048.46|3044.55|3044.55|0
1634802300000|2021-10-21 07:45:00|3045.3|3045.3|3039.45|3039.45|3045.33|3045.33|3039.45|3039.45|0
1634802600000|2021-10-21 07:50:00|3039.36|3039.36|3037.98|3037.98|3040.95|3040.95|3037.77|3037.77|0
1634802900000|2021-10-21 07:55:00|3038.09|3038.09|3042.64|3042.64|3043.14|3043.14|3038.09|3038.09|0
1634803200000|2021-10-21 08:00:00|3043.25|3043.25|3039.74|3039.74|3044.97|3044.97|3039.74|3039.74|0
1634803500000|2021-10-21 08:05:00|3039.65|3039.65|3040.62|3040.62|3040.62|3040.62|3038.05|3038.05|0
1634803800000|2021-10-21 08:10:00|3040.73|3040.73|3042.35|3042.35|3044.94|3044.94|3040.71|3040.71|0
1634804100000|2021-10-21 08:15:00|3041.96|3041.96|3042.36|3042.36|3042.64|3042.64|3040.66|3040.66|0
1634804400000|2021-10-21 08:20:00|3042.3|3042.3|3041.19|3041.19|3042.3|3042.3|3039.43|3039.43|0
1634804700000|2021-10-21 08:25:00|3041.21|3041.21|3036.44|3036.44|3041.21|3041.21|3036.34|3036.34|0
1634805000000|2021-10-21 08:30:00|3036.35|3036.35|3033.59|3033.59|3036.35|3036.35|3032.93|3032.93|0
1634805300000|2021-10-21 08:35:00|3033.43|3033.43|3033.5|3033.5|3034.9|3034.9|3032.93|3032.93|0
1634805600000|2021-10-21 08:40:00|3033.42|3033.42|3035.34|3035.34|3035.4|3035.4|3032.26|3032.26|0
1634805900000|2021-10-21 08:45:00|3035.4|3035.4|3035.17|3035.17|3036.29|3036.29|3034.16|3034.16|0
1634806200000|2021-10-21 08:50:00|3035.15|3035.15|3038.5|3038.5|3038.61|3038.61|3034.53|3034.53|0
1634806500000|2021-10-21 08:55:00|3038.61|3038.61|3036.92|3036.92|3038.61|3038.61|3034.49|3034.49|0
1634806800000|2021-10-21 09:00:00|3036.76|3036.76|3040.29|3040.29|3040.62|3040.62|3036.76|3036.76|0
1634807100000|2021-10-21 09:05:00|3040.62|3040.62|3034.26|3034.26|3040.95|3040.95|3034.26|3034.26|0
1634807400000|2021-10-21 09:10:00|3034.14|3034.14|3032.88|3032.88|3034.32|3034.32|3032.82|3032.82|0
1634807700000|2021-10-21 09:15:00|3032.21|3032.21|3031.68|3031.68|3032.55|3032.55|3031.28|3031.28|0
1634808000000|2021-10-21 09:20:00|3032.07|3032.07|3032.11|3032.11|3033.38|3033.38|3032.03|3032.03|0
1634808300000|2021-10-21 09:25:00|3032.23|3032.23|3032.32|3032.32|3032.4|3032.4|3030.19|3030.19|0
1634808600000|2021-10-21 09:30:00|3032.36|3032.36|3037.22|3037.22|3037.73|3037.73|3032.2|3032.2|0
1634808900000|2021-10-21 09:35:00|3037.38|3037.38|3038.3|3038.3|3039.54|3039.54|3037.38|3037.38|0
1634809200000|2021-10-21 09:40:00|3037.97|3037.97|3038.53|3038.53|3039.22|3039.22|3037.75|3037.75|0
1634809500000|2021-10-21 09:45:00|3038.42|3038.42|3037.22|3037.22|3038.48|3038.48|3036.77|3036.77|0
1634809800000|2021-10-21 09:50:00|3037.45|3037.45|3038.23|3038.23|3039.03|3039.03|3037.32|3037.32|0
1634810100000|2021-10-21 09:55:00|3038.39|3038.39|3040.62|3040.62|3042.39|3042.39|3038.39|3038.39|0
1634810400000|2021-10-21 10:00:00|3040.6|3040.6|3041.2|3041.2|3041.2|3041.2|3039.84|3039.84|0
1634810700000|2021-10-21 10:05:00|3041.14|3041.14|3040.62|3040.62|3042.96|3042.96|3039.83|3039.83|0
1634811000000|2021-10-21 10:10:00|3040.68|3040.68|3039.39|3039.39|3041.98|3041.98|3039.39|3039.39|0
1634811300000|2021-10-21 10:15:00|3039.56|3039.56|3037.26|3037.26|3039.56|3039.56|3036.93|3036.93|0
1634811600000|2021-10-21 10:20:00|3037.09|3037.09|3033.79|3033.79|3037.09|3037.09|3033.32|3033.32|0
1634811900000|2021-10-21 10:25:00|3033.45|3033.45|3032.47|3032.47|3033.62|3033.62|3031.56|3031.56|0
1634812200000|2021-10-21 10:30:00|3032.39|3032.39|3033.31|3033.31|3035.36|3035.36|3032.39|3032.39|0
1634812500000|2021-10-21 10:35:00|3033.15|3033.15|3036.12|3036.12|3036.12|3036.12|3033.15|3033.15|0
1634812800000|2021-10-21 10:40:00|3036.13|3036.13|3034.85|3034.85|3036.14|3036.14|3034.51|3034.51|0
1634813100000|2021-10-21 10:45:00|3034.68|3034.68|3035.71|3035.71|3036.06|3036.06|3033.9|3033.9|0
1634813400000|2021-10-21 10:50:00|3035.67|3035.67|3032.77|3032.77|3035.98|3035.98|3032.71|3032.71|0
1634813700000|2021-10-21 10:55:00|3032.94|3032.94|3035.99|3035.99|3036.1|3036.1|3032.94|3032.94|0
1634814000000|2021-10-21 11:00:00|3036.01|3036.01|3035.81|3035.81|3036.07|3036.07|3033.59|3033.59|0
1634814300000|2021-10-21 11:05:00|3035.75|3035.75|3034.41|3034.41|3036.49|3036.49|3033.26|3033.26|0
1634814600000|2021-10-21 11:10:00|3034.74|3034.74|3037.42|3037.42|3037.42|3037.42|3034.72|3034.72|0
1634814900000|2021-10-21 11:15:00|3037.58|3037.58|3039.98|3039.98|3041.23|3041.23|3037.58|3037.58|0
1634815200000|2021-10-21 11:20:00|3040.02|3040.02|3043.54|3043.54|3043.63|3043.63|3040.02|3040.02|0
1634815500000|2021-10-21 11:25:00|3043.59|3043.59|3045.17|3045.17|3045.17|3045.17|3043.36|3043.36|0
1634815800000|2021-10-21 11:30:00|3045.23|3045.23|3047.28|3047.28|3047.28|3047.28|3045.12|3045.12|0
1634816100000|2021-10-21 11:35:00|3047.32|3047.32|3049.37|3049.37|3049.54|3049.54|3046.21|3046.21|0
1634816400000|2021-10-21 11:40:00|3049.32|3049.32|3051.1|3051.1|3051.42|3051.42|3048.81|3048.81|0
1634816700000|2021-10-21 11:45:00|3050.93|3050.93|3054.44|3054.44|3054.44|3054.44|3050.72|3050.72|0
1634817000000|2021-10-21 11:50:00|3054.61|3054.61|3057.42|3057.42|3058.19|3058.19|3054.61|3054.61|0
1634817300000|2021-10-21 11:55:00|3057.47|3057.47|3057.65|3057.65|3058.3|3058.3|3055.42|3055.42|0
1634817600000|2021-10-21 12:00:00|3057.48|3057.48|3057.09|3057.09|3057.88|3057.88|3055.44|3055.44|0
1634817900000|2021-10-21 12:05:00|3057.1|3057.1|3055.64|3055.64|3057.46|3057.46|3055.47|3055.47|0
1634818200000|2021-10-21 12:10:00|3055.48|3055.48|3056.39|3056.39|3056.45|3056.45|3054.58|3054.58|0
1634818500000|2021-10-21 12:15:00|3056.35|3056.35|3055.14|3055.14|3057.29|3057.29|3054.32|3054.32|0
1634818800000|2021-10-21 12:20:00|3054.81|3054.81|3051.76|3051.76|3055.35|3055.35|3051.68|3051.68|0
1634819100000|2021-10-21 12:25:00|3051.59|3051.59|3052.33|3052.33|3052.5|3052.5|3050.7|3050.7|0
1634819400000|2021-10-21 12:30:00|3052.39|3052.39|3052.34|3052.34|3052.91|3052.91|3051.36|3051.36|0
1634819700000|2021-10-21 12:35:00|3052.17|3052.17|3050.85|3050.85|3052.41|3052.41|3050.34|3050.34|0
1634820000000|2021-10-21 12:40:00|3050.96|3050.96|3053.28|3053.28|3054.04|3054.04|3050.38|3050.38|0
1634820300000|2021-10-21 12:45:00|3053.33|3053.33|3055.72|3055.72|3055.94|3055.94|3052.63|3052.63|0
1634820600000|2021-10-21 12:50:00|3055.55|3055.55|3051.05|3051.05|3055.66|3055.66|3051|3051|0
1634820900000|2021-10-21 12:55:00|3051.01|3051.01|3053.7|3053.7|3054.49|3054.49|3050.84|3050.84|0
1634821200000|2021-10-21 13:00:00|3053.59|3053.59|3051.99|3051.99|3053.65|3053.65|3050.79|3050.79|0
1634821500000|2021-10-21 13:05:00|3052|3052|3053.63|3053.63|3053.84|3053.84|3052|3052|0
1634821800000|2021-10-21 13:10:00|3053.65|3053.65|3054.19|3054.19|3056.28|3056.28|3053.65|3053.65|0
1634822100000|2021-10-21 13:15:00|3054.15|3054.15|3052.78|3052.78|3054.98|3054.98|3052.29|3052.29|0
1634822400000|2021-10-21 13:20:00|3052.84|3052.84|3054.89|3054.89|3055.12|3055.12|3052.26|3052.26|0
1634822700000|2021-10-21 13:25:00|3054.72|3054.72|3053.79|3053.79|3055.24|3055.24|3053.04|3053.04|0
1634823000000|2021-10-21 13:30:00|3053.68|3053.68|3056.31|3056.31|3058.86|3058.86|3050.11|3050.11|0
1634823300000|2021-10-21 13:35:00|3056.14|3056.14|3057.3|3057.3|3058.83|3058.83|3054.52|3054.52|0
1634823600000|2021-10-21 13:40:00|3057.63|3057.63|3057.91|3057.91|3058.88|3058.88|3056.05|3056.05|0
1634823900000|2021-10-21 13:45:00|3057.94|3057.94|3059.92|3059.92|3061.39|3061.39|3057.76|3057.76|0
1634824200000|2021-10-21 13:50:00|3059.81|3059.81|3058.44|3058.44|3061.92|3061.92|3058.44|3058.44|0
1634824500000|2021-10-21 13:55:00|3058.27|3058.27|3057.92|3057.92|3058.47|3058.47|3055.74|3055.74|0
1634824800000|2021-10-21 14:00:00|3057.88|3057.88|3055.19|3055.19|3057.92|3057.92|3054.14|3054.14|0
1634825100000|2021-10-21 14:05:00|3055.47|3055.47|3058.79|3058.79|3059.01|3059.01|3054.6|3054.6|0
1634825400000|2021-10-21 14:10:00|3058.96|3058.96|3059.69|3059.69|3061.16|3061.16|3058.9|3058.9|0
1634825700000|2021-10-21 14:15:00|3059.8|3059.8|3059.25|3059.25|3060.22|3060.22|3058.84|3058.84|0
1634826000000|2021-10-21 14:20:00|3059.3|3059.3|3060.28|3060.28|3060.54|3060.54|3057.38|3057.38|0
1634826300000|2021-10-21 14:25:00|3060.45|3060.45|3061.12|3061.12|3062.09|3062.09|3059.09|3059.09|0
1634826600000|2021-10-21 14:30:00|3061.13|3061.13|3060.8|3060.8|3061.2|3061.2|3059.88|3059.88|0
1634826900000|2021-10-21 14:35:00|3060.63|3060.63|3058.56|3058.56|3060.85|3060.85|3058.55|3058.55|0
1634827200000|2021-10-21 14:40:00|3058.39|3058.39|3058.46|3058.46|3059.73|3059.73|3057.96|3057.96|0
1634827500000|2021-10-21 14:45:00|3058.34|3058.34|3060.68|3060.68|3061.47|3061.47|3058.15|3058.15|0
1634827800000|2021-10-21 14:50:00|3060.62|3060.62|3057.11|3057.11|3060.62|3060.62|3056.66|3056.66|0
1634828100000|2021-10-21 14:55:00|3057.05|3057.05|3055.96|3055.96|3058.31|3058.31|3055.96|3055.96|0
1634828400000|2021-10-21 15:00:00|3056.02|3056.02|3056.15|3056.15|3057.47|3057.47|3054.95|3054.95|0
1634828700000|2021-10-21 15:05:00|3056.04|3056.04|3052.87|3052.87|3056.37|3056.37|3051.76|3051.76|0
1634829000000|2021-10-21 15:10:00|3052.54|3052.54|3056.46|3056.46|3056.61|3056.61|3052.1|3052.1|0
1634829300000|2021-10-21 15:15:00|3056.9|3056.9|3055.06|3055.06|3056.9|3056.9|3054.22|3054.22|0
1634829600000|2021-10-21 15:20:00|3055.12|3055.12|3054.54|3054.54|3056.44|3056.44|3054.54|3054.54|0
1634829900000|2021-10-21 15:25:00|3054.37|3054.37|3049.04|3049.04|3054.37|3054.37|3048.56|3048.56|0
1634886900000|2021-10-22 07:15:00|3047.8|3047.8|3049.7|3049.7|3049.96|3049.96|3046.86|3046.86|0
1634887200000|2021-10-22 07:20:00|3049.69|3049.69|3054.71|3054.71|3055.55|3055.55|3047.29|3047.29|0
1634887500000|2021-10-22 07:25:00|3054.93|3054.93|3050.65|3050.65|3055.7|3055.7|3050.65|3050.65|0
1634887800000|2021-10-22 07:30:00|3051.19|3051.19|3052.17|3052.17|3055.64|3055.64|3051.19|3051.19|0
1634888100000|2021-10-22 07:35:00|3052.34|3052.34|3054.2|3054.2|3054.53|3054.53|3052.34|3052.34|0
1634888400000|2021-10-22 07:40:00|3054.25|3054.25|3049.72|3049.72|3055.98|3055.98|3048.87|3048.87|0
1634888700000|2021-10-22 07:45:00|3049.56|3049.56|3052.99|3052.99|3054.33|3054.33|3049.5|3049.5|0
1634889000000|2021-10-22 07:50:00|3053.03|3053.03|3054.24|3054.24|3054.24|3054.24|3050.72|3050.72|0
1634889300000|2021-10-22 07:55:00|3054.07|3054.07|3056.17|3056.17|3057.6|3057.6|3053.99|3053.99|0
1634889600000|2021-10-22 08:00:00|3056.34|3056.34|3055.29|3055.29|3056.34|3056.34|3051.68|3051.68|0
1634889900000|2021-10-22 08:05:00|3055.24|3055.24|3062.02|3062.02|3062.46|3062.46|3054.18|3054.18|0
1634890200000|2021-10-22 08:10:00|3061.85|3061.85|3059.43|3059.43|3062.74|3062.74|3059.23|3059.23|0
1634890500000|2021-10-22 08:15:00|3059.2|3059.2|3058.92|3058.92|3060.31|3060.31|3058.56|3058.56|0
1634890800000|2021-10-22 08:20:00|3058.94|3058.94|3058.64|3058.64|3060.07|3060.07|3057.54|3057.54|0
1634891100000|2021-10-22 08:25:00|3058.76|3058.76|3059.02|3059.02|3060.48|3060.48|3057.4|3057.4|0
1634891400000|2021-10-22 08:30:00|3059.08|3059.08|3059.46|3059.46|3059.79|3059.79|3057.86|3057.86|0
1634891700000|2021-10-22 08:35:00|3059.63|3059.63|3060.41|3060.41|3061.14|3061.14|3059.58|3059.58|0
1634892000000|2021-10-22 08:40:00|3060.58|3060.58|3063.67|3063.67|3064.43|3064.43|3059.22|3059.22|0
1634892300000|2021-10-22 08:45:00|3063.84|3063.84|3063.75|3063.75|3064.33|3064.33|3062.87|3062.87|0
1634892600000|2021-10-22 08:50:00|3063.64|3063.64|3066.05|3066.05|3066.26|3066.26|3062.23|3062.23|0
1634892900000|2021-10-22 08:55:00|3066.13|3066.13|3064.18|3064.18|3066.22|3066.22|3062.39|3062.39|0
1634893200000|2021-10-22 09:00:00|3064.01|3064.01|3062.73|3062.73|3065.44|3065.44|3062.21|3062.21|0
1634893500000|2021-10-22 09:05:00|3062.51|3062.51|3062.39|3062.39|3063.39|3063.39|3061.93|3061.93|0
1634893800000|2021-10-22 09:10:00|3062.21|3062.21|3061.98|3061.98|3063.04|3063.04|3060.91|3060.91|0
1634894100000|2021-10-22 09:15:00|3062.14|3062.14|3060.08|3060.08|3062.31|3062.31|3059.69|3059.69|0
1634894400000|2021-10-22 09:20:00|3060|3060|3059.92|3059.92|3060.92|3060.92|3059.21|3059.21|0
1634894700000|2021-10-22 09:25:00|3060.03|3060.03|3060.85|3060.85|3061.71|3061.71|3059.24|3059.24|0
1634895000000|2021-10-22 09:30:00|3060.68|3060.68|3063.29|3063.29|3063.52|3063.52|3059.76|3059.76|0
1634895300000|2021-10-22 09:35:00|3063.24|3063.24|3063.39|3063.39|3064.23|3064.23|3062.57|3062.57|0
1634895600000|2021-10-22 09:40:00|3063.5|3063.5|3064.13|3064.13|3065.22|3065.22|3063.5|3063.5|0
1634895900000|2021-10-22 09:45:00|3064.24|3064.24|3065.76|3065.76|3067.15|3067.15|3064.19|3064.19|0
1634896200000|2021-10-22 09:50:00|3065.92|3065.92|3067.76|3067.76|3067.9|3067.9|3065.87|3065.87|0
1634896500000|2021-10-22 09:55:00|3067.81|3067.81|3066.72|3066.72|3067.81|3067.81|3066.67|3066.67|0
1634896800000|2021-10-22 10:00:00|3066.31|3066.31|3061.34|3061.34|3066.43|3066.43|3061.34|3061.34|0
1634897100000|2021-10-22 10:05:00|3061.56|3061.56|3065.41|3065.41|3065.41|3065.41|3061.54|3061.54|0
1634897400000|2021-10-22 10:10:00|3065.25|3065.25|3067.48|3067.48|3067.8|3067.8|3065.19|3065.19|0
1634897700000|2021-10-22 10:15:00|3067.43|3067.43|3067.57|3067.57|3068.93|3068.93|3067.13|3067.13|0
1634898000000|2021-10-22 10:20:00|3067.25|3067.25|3068.04|3068.04|3068.04|3068.04|3066.62|3066.62|0
1634898300000|2021-10-22 10:25:00|3067.89|3067.89|3064.97|3064.97|3068.49|3068.49|3064.71|3064.71|0
1634898600000|2021-10-22 10:30:00|3064.93|3064.93|3063.75|3063.75|3065.52|3065.52|3063.69|3063.69|0
1634898900000|2021-10-22 10:35:00|3063.79|3063.79|3065.35|3065.35|3065.46|3065.46|3063.36|3063.36|0
1634899200000|2021-10-22 10:40:00|3065.36|3065.36|3065.07|3065.07|3065.57|3065.57|3063.75|3063.75|0
1634899500000|2021-10-22 10:45:00|3065.2|3065.2|3066.47|3066.47|3067.04|3067.04|3065.2|3065.2|0
1634899800000|2021-10-22 10:50:00|3066.53|3066.53|3067.65|3067.65|3068.04|3068.04|3066.53|3066.53|0
1634900100000|2021-10-22 10:55:00|3067.82|3067.82|3067.32|3067.32|3067.82|3067.82|3066.28|3066.28|0
1634900400000|2021-10-22 11:00:00|3067.41|3067.41|3068.56|3068.56|3068.83|3068.83|3067.41|3067.41|0
1634900700000|2021-10-22 11:05:00|3068.62|3068.62|3067.59|3067.59|3069.54|3069.54|3067.59|3067.59|0
1634901000000|2021-10-22 11:10:00|3067.75|3067.75|3069.95|3069.95|3069.95|3069.95|3067.46|3067.46|0
1634901300000|2021-10-22 11:15:00|3070.12|3070.12|3068.34|3068.34|3070.51|3070.51|3068.28|3068.28|0
1634901600000|2021-10-22 11:20:00|3068.3|3068.3|3067.3|3067.3|3069.03|3069.03|3067.12|3067.12|0
1634901900000|2021-10-22 11:25:00|3067.25|3067.25|3067.44|3067.44|3067.44|3067.44|3065.96|3065.96|0
1634902200000|2021-10-22 11:30:00|3067.61|3067.61|3067.27|3067.27|3067.89|3067.89|3066.99|3066.99|0
1634902500000|2021-10-22 11:35:00|3067.39|3067.39|3069.81|3069.81|3070|3070|3067.39|3067.39|0
1634902800000|2021-10-22 11:40:00|3069.92|3069.92|3070.9|3070.9|3070.9|3070.9|3069.79|3069.79|0
1634903100000|2021-10-22 11:45:00|3070.99|3070.99|3074.23|3074.23|3074.23|3074.23|3070.76|3070.76|0
1634903400000|2021-10-22 11:50:00|3074.07|3074.07|3076.99|3076.99|3077.16|3077.16|3073.72|3073.72|0
1634903700000|2021-10-22 11:55:00|3076.83|3076.83|3076.49|3076.49|3077.11|3077.11|3075.75|3075.75|0
1634904000000|2021-10-22 12:00:00|3076.66|3076.66|3075.08|3075.08|3078.46|3078.46|3074.92|3074.92|0
1634904300000|2021-10-22 12:05:00|3075.17|3075.17|3075.01|3075.01|3076.19|3076.19|3075.01|3075.01|0
1634904600000|2021-10-22 12:10:00|3074.93|3074.93|3074.78|3074.78|3075.42|3075.42|3073.63|3073.63|0
1634904900000|2021-10-22 12:15:00|3074.92|3074.92|3074.89|3074.89|3075.19|3075.19|3073.81|3073.81|0
1634905200000|2021-10-22 12:20:00|3074.83|3074.83|3071.65|3071.65|3074.9|3074.9|3071.1|3071.1|0
1634905500000|2021-10-22 12:25:00|3071.71|3071.71|3075.86|3075.86|3075.86|3075.86|3071.54|3071.54|0
1634905800000|2021-10-22 12:30:00|3075.98|3075.98|3075.26|3075.26|3076.99|3076.99|3074.54|3074.54|0
1634906100000|2021-10-22 12:35:00|3075.28|3075.28|3072.44|3072.44|3075.41|3075.41|3072.44|3072.44|0
1634906400000|2021-10-22 12:40:00|3072.41|3072.41|3070.05|3070.05|3072.5|3072.5|3069.92|3069.92|0
1634906700000|2021-10-22 12:45:00|3070.1|3070.1|3069.17|3069.17|3070.56|3070.56|3068.56|3068.56|0
1634907000000|2021-10-22 12:50:00|3069.21|3069.21|3071.45|3071.45|3071.66|3071.66|3068.68|3068.68|0
1634907300000|2021-10-22 12:55:00|3071.28|3071.28|3071.83|3071.83|3071.83|3071.83|3069.83|3069.83|0
1634907600000|2021-10-22 13:00:00|3071.55|3071.55|3070.66|3070.66|3072.54|3072.54|3069.92|3069.92|0
1634907900000|2021-10-22 13:05:00|3070.72|3070.72|3069.2|3069.2|3071.57|3071.57|3069.14|3069.14|0
1634908200000|2021-10-22 13:10:00|3069.14|3069.14|3067.61|3067.61|3069.21|3069.21|3066.74|3066.74|0
1634908500000|2021-10-22 13:15:00|3067.66|3067.66|3066.05|3066.05|3068.33|3068.33|3066.05|3066.05|0
1634908800000|2021-10-22 13:20:00|3065.72|3065.72|3064.9|3064.9|3065.88|3065.88|3063.81|3063.81|0
1634909100000|2021-10-22 13:25:00|3064.56|3064.56|3064.13|3064.13|3064.9|3064.9|3063.42|3063.42|0
1634909400000|2021-10-22 13:30:00|3064.15|3064.15|3069.12|3069.12|3069.62|3069.62|3064.15|3064.15|0
1634909700000|2021-10-22 13:35:00|3069.06|3069.06|3071.12|3071.12|3071.12|3071.12|3067.9|3067.9|0
1634910000000|2021-10-22 13:40:00|3071.29|3071.29|3073.82|3073.82|3074.7|3074.7|3071.23|3071.23|0
1634910300000|2021-10-22 13:45:00|3073.91|3073.91|3074.81|3074.81|3074.97|3074.97|3071|3071|0
1634910600000|2021-10-22 13:50:00|3074.87|3074.87|3079.3|3079.3|3082.16|3082.16|3074.87|3074.87|0
1634910900000|2021-10-22 13:55:00|3079.14|3079.14|3080.61|3080.61|3080.89|3080.89|3078.09|3078.09|0
1634911200000|2021-10-22 14:00:00|3080.47|3080.47|3078.86|3078.86|3081.76|3081.76|3077.33|3077.33|0
1634911500000|2021-10-22 14:05:00|3078.69|3078.69|3079.47|3079.47|3080.6|3080.6|3078.53|3078.53|0
1634911800000|2021-10-22 14:10:00|3079.63|3079.63|3081.11|3081.11|3081.43|3081.43|3078.57|3078.57|0
1634912100000|2021-10-22 14:15:00|3081.07|3081.07|3077.94|3077.94|3081.29|3081.29|3077.94|3077.94|0
1634912400000|2021-10-22 14:20:00|3077.88|3077.88|3076.46|3076.46|3078.15|3078.15|3075.45|3075.45|0
1634912700000|2021-10-22 14:25:00|3076.29|3076.29|3073.36|3073.36|3076.38|3076.38|3073.09|3073.09|0
1634913000000|2021-10-22 14:30:00|3073.14|3073.14|3070.63|3070.63|3073.31|3073.31|3070.63|3070.63|0
1634913300000|2021-10-22 14:35:00|3070.79|3070.79|3070.81|3070.81|3071.33|3071.33|3068.05|3068.05|0
1634913600000|2021-10-22 14:40:00|3070.76|3070.76|3069.19|3069.19|3071.2|3071.2|3069.03|3069.03|0
1634913900000|2021-10-22 14:45:00|3069.36|3069.36|3069.75|3069.75|3070.03|3070.03|3068.95|3068.95|0
1634914200000|2021-10-22 14:50:00|3069.58|3069.58|3065.56|3065.56|3070.09|3070.09|3065.56|3065.56|0
1634914500000|2021-10-22 14:55:00|3065.5|3065.5|3063.79|3063.79|3067.23|3067.23|3063.79|3063.79|0
1634914800000|2021-10-22 15:00:00|3063.68|3063.68|3067.01|3067.01|3068.29|3068.29|3063.47|3063.47|0
1634915100000|2021-10-22 15:05:00|3067.22|3067.22|3067.36|3067.36|3069.12|3069.12|3066.48|3066.48|0
1634915400000|2021-10-22 15:10:00|3067.42|3067.42|3069.83|3069.83|3069.83|3069.83|3066.67|3066.67|0
1634915700000|2021-10-22 15:15:00|3069.94|3069.94|3069.38|3069.38|3070.21|3070.21|3067.7|3067.7|0
1634916000000|2021-10-22 15:20:00|3069.71|3069.71|3064.29|3064.29|3069.71|3069.71|3063.43|3063.43|0
1634916300000|2021-10-22 15:25:00|3064.23|3064.23|3065.15|3065.15|3067.14|3067.14|3062.94|3062.94|0
1635146100000|2021-10-25 07:15:00|3067.86|3067.86|3073.62|3073.62|3077.16|3077.16|3067.86|3067.86|0
1635146400000|2021-10-25 07:20:00|3073.91|3073.91|3076.26|3076.26|3076.26|3076.26|3072.6|3072.6|0
1635146700000|2021-10-25 07:25:00|3076.21|3076.21|3075.56|3075.56|3076.3|3076.3|3070.11|3070.11|0
1635147000000|2021-10-25 07:30:00|3075.64|3075.64|3066.36|3066.36|3075.72|3075.72|3066.36|3066.36|0
1635147300000|2021-10-25 07:35:00|3066.03|3066.03|3063.37|3063.37|3066.03|3066.03|3063.12|3063.12|0
1635147600000|2021-10-25 07:40:00|3063.7|3063.7|3063.09|3063.09|3065.37|3065.37|3062.87|3062.87|0
1635147900000|2021-10-25 07:45:00|3063.25|3063.25|3065.28|3065.28|3065.28|3065.28|3062.36|3062.36|0
1635148200000|2021-10-25 07:50:00|3065.61|3065.61|3067.83|3067.83|3069.42|3069.42|3065.28|3065.28|0
1635148500000|2021-10-25 07:55:00|3067.97|3067.97|3074.41|3074.41|3075.54|3075.54|3066.93|3066.93|0
1635148800000|2021-10-25 08:00:00|3074.68|3074.68|3068|3068|3075.35|3075.35|3066.14|3066.14|0
1635149100000|2021-10-25 08:05:00|3068.11|3068.11|3069.93|3069.93|3071.12|3071.12|3065.59|3065.59|0
1635149400000|2021-10-25 08:10:00|3069.81|3069.81|3071.82|3071.82|3071.84|3071.84|3067.71|3067.71|0
1635149700000|2021-10-25 08:15:00|3071.77|3071.77|3077.69|3077.69|3077.85|3077.85|3071.77|3071.77|0
1635150000000|2021-10-25 08:20:00|3077.75|3077.75|3078.36|3078.36|3083.35|3083.35|3077.75|3077.75|0
1635150300000|2021-10-25 08:25:00|3078.25|3078.25|3078.1|3078.1|3079.27|3079.27|3073.04|3073.04|0
1635150600000|2021-10-25 08:30:00|3078.22|3078.22|3084.08|3084.08|3084.29|3084.29|3078.22|3078.22|0
1635150900000|2021-10-25 08:35:00|3084.22|3084.22|3088.44|3088.44|3088.44|3088.44|3083.17|3083.17|0
1635151200000|2021-10-25 08:40:00|3088.42|3088.42|3088.63|3088.63|3091.03|3091.03|3087.07|3087.07|0
1635151500000|2021-10-25 08:45:00|3088.71|3088.71|3090.74|3090.74|3091.02|3091.02|3088.71|3088.71|0
1635151800000|2021-10-25 08:50:00|3090.8|3090.8|3090.62|3090.62|3091.98|3091.98|3089.64|3089.64|0
1635152100000|2021-10-25 08:55:00|3090.58|3090.58|3089.28|3089.28|3092.72|3092.72|3088.23|3088.23|0
1635152400000|2021-10-25 09:00:00|3089.29|3089.29|3091.13|3091.13|3091.27|3091.27|3087.05|3087.05|0
1635152700000|2021-10-25 09:05:00|3090.8|3090.8|3093.08|3093.08|3093.08|3093.08|3089.75|3089.75|0
1635153000000|2021-10-25 09:10:00|3092.58|3092.58|3092.48|3092.48|3095.49|3095.49|3092.46|3092.46|0
1635153300000|2021-10-25 09:15:00|3092.49|3092.49|3090.6|3090.6|3092.51|3092.51|3090.56|3090.56|0
1635153600000|2021-10-25 09:20:00|3090.26|3090.26|3085.56|3085.56|3090.26|3090.26|3085.35|3085.35|0
1635153900000|2021-10-25 09:25:00|3085.39|3085.39|3083.42|3083.42|3085.39|3085.39|3083.25|3083.25|0
1635154200000|2021-10-25 09:30:00|3083.48|3083.48|3086.79|3086.79|3088.31|3088.31|3082.26|3082.26|0
1635154500000|2021-10-25 09:35:00|3086.45|3086.45|3085.36|3085.36|3087.28|3087.28|3085.18|3085.18|0
1635154800000|2021-10-25 09:40:00|3085.3|3085.3|3088.02|3088.02|3088.1|3088.1|3084.64|3084.64|0
1635155100000|2021-10-25 09:45:00|3087.96|3087.96|3089.04|3089.04|3089.2|3089.2|3087.72|3087.72|0
1635155400000|2021-10-25 09:50:00|3088.87|3088.87|3085.86|3085.86|3089.18|3089.18|3085.72|3085.72|0
1635155700000|2021-10-25 09:55:00|3085.53|3085.53|3086.36|3086.36|3086.69|3086.69|3084.8|3084.8|0
1635156000000|2021-10-25 10:00:00|3086.35|3086.35|3084.11|3084.11|3087.77|3087.77|3084.1|3084.1|0
1635156300000|2021-10-25 10:05:00|3084.44|3084.44|3085.2|3085.2|3085.47|3085.47|3083.87|3083.87|0
1635156600000|2021-10-25 10:10:00|3085.21|3085.21|3090.95|3090.95|3091.18|3091.18|3085.21|3085.21|0
1635156900000|2021-10-25 10:15:00|3091.04|3091.04|3095.25|3095.25|3096.35|3096.35|3090.54|3090.54|0
1635157200000|2021-10-25 10:20:00|3095.39|3095.39|3096.15|3096.15|3096.65|3096.65|3094.69|3094.69|0
1635157500000|2021-10-25 10:25:00|3096.41|3096.41|3094.3|3094.3|3097.57|3097.57|3093.99|3093.99|0
1635157800000|2021-10-25 10:30:00|3094.14|3094.14|3093.17|3093.17|3094.59|3094.59|3091.54|3091.54|0
1635158100000|2021-10-25 10:35:00|3093.31|3093.31|3091.61|3091.61|3093.44|3093.44|3090.49|3090.49|0
1635158400000|2021-10-25 10:40:00|3091.45|3091.45|3090.81|3090.81|3091.45|3091.45|3089.38|3089.38|0
1635158700000|2021-10-25 10:45:00|3090.85|3090.85|3094.51|3094.51|3094.69|3094.69|3090.85|3090.85|0
1635159000000|2021-10-25 10:50:00|3094.65|3094.65|3094.98|3094.98|3095.31|3095.31|3094.65|3094.65|0
1635159300000|2021-10-25 10:55:00|3094.84|3094.84|3092.93|3092.93|3094.84|3094.84|3092.93|3092.93|0
1635159600000|2021-10-25 11:00:00|3092.76|3092.76|3091.54|3091.54|3092.76|3092.76|3090.23|3090.23|0
1635159900000|2021-10-25 11:05:00|3091.52|3091.52|3092.96|3092.96|3093.2|3093.2|3090.14|3090.14|0
1635160200000|2021-10-25 11:10:00|3092.8|3092.8|3090.4|3090.4|3092.91|3092.91|3088.98|3088.98|0
1635160500000|2021-10-25 11:15:00|3090.42|3090.42|3092.71|3092.71|3093.09|3093.09|3090.42|3090.42|0
1635160800000|2021-10-25 11:20:00|3092.72|3092.72|3092.08|3092.08|3092.72|3092.72|3089.92|3089.92|0
1635161100000|2021-10-25 11:25:00|3092.04|3092.04|3091.03|3091.03|3093.02|3093.02|3090.28|3090.28|0
1635161400000|2021-10-25 11:30:00|3091.09|3091.09|3091.93|3091.93|3092.84|3092.84|3090.87|3090.87|0
1635161700000|2021-10-25 11:35:00|3091.91|3091.91|3089.05|3089.05|3091.91|3091.91|3089.05|3089.05|0
1635162000000|2021-10-25 11:40:00|3089.03|3089.03|3087.47|3087.47|3089.03|3089.03|3086.35|3086.35|0
1635162300000|2021-10-25 11:45:00|3087.53|3087.53|3092.62|3092.62|3092.78|3092.78|3087.18|3087.18|0
1635162600000|2021-10-25 11:50:00|3092.79|3092.79|3097.86|3097.86|3099.19|3099.19|3092.79|3092.79|0
1635162900000|2021-10-25 11:55:00|3097.69|3097.69|3093.9|3093.9|3097.96|3097.96|3093.57|3093.57|0
1635163200000|2021-10-25 12:00:00|3094.07|3094.07|3092.27|3092.27|3094.22|3094.22|3091.81|3091.81|0
1635163500000|2021-10-25 12:05:00|3092.44|3092.44|3090.93|3090.93|3092.91|3092.91|3090.93|3090.93|0
1635163800000|2021-10-25 12:10:00|3090.72|3090.72|3088.73|3088.73|3090.76|3090.76|3088.39|3088.39|0
1635164100000|2021-10-25 12:15:00|3088.71|3088.71|3091.03|3091.03|3091.03|3091.03|3088.71|3088.71|0
1635164400000|2021-10-25 12:20:00|3090.97|3090.97|3091.98|3091.98|3092.33|3092.33|3090.86|3090.86|0
1635164700000|2021-10-25 12:25:00|3092|3092|3096.33|3096.33|3096.44|3096.44|3092|3092|0
1635165000000|2021-10-25 12:30:00|3096.39|3096.39|3092.89|3092.89|3096.39|3096.39|3092.1|3092.1|0
1635165300000|2021-10-25 12:35:00|3092.85|3092.85|3092.01|3092.01|3092.86|3092.86|3091.9|3091.9|0
1635165600000|2021-10-25 12:40:00|3092.02|3092.02|3089.95|3089.95|3092.68|3092.68|3089.95|3089.95|0
1635165900000|2021-10-25 12:45:00|3090.01|3090.01|3090.82|3090.82|3091.29|3091.29|3089.12|3089.12|0
1635166200000|2021-10-25 12:50:00|3091.04|3091.04|3090.68|3090.68|3091.63|3091.63|3090.3|3090.3|0
1635166500000|2021-10-25 12:55:00|3090.8|3090.8|3091.37|3091.37|3092.32|3092.32|3090.63|3090.63|0
1635166800000|2021-10-25 13:00:00|3091.5|3091.5|3094.6|3094.6|3094.64|3094.64|3091.49|3091.49|0
1635167100000|2021-10-25 13:05:00|3094.77|3094.77|3093.13|3093.13|3094.77|3094.77|3092.96|3092.96|0
1635167400000|2021-10-25 13:10:00|3092.99|3092.99|3092.86|3092.86|3093.33|3093.33|3091.87|3091.87|0
1635167700000|2021-10-25 13:15:00|3093.03|3093.03|3091.9|3091.9|3093.34|3093.34|3090.89|3090.89|0
1635168000000|2021-10-25 13:20:00|3092.13|3092.13|3094.27|3094.27|3094.43|3094.43|3092.13|3092.13|0
1635168300000|2021-10-25 13:25:00|3094.31|3094.31|3093.02|3093.02|3094.63|3094.63|3092.54|3092.54|0
1635168600000|2021-10-25 13:30:00|3093|3093|3095.59|3095.59|3098.93|3098.93|3093|3093|0
1635168900000|2021-10-25 13:35:00|3095.75|3095.75|3094.01|3094.01|3099.55|3099.55|3093.7|3093.7|0
1635169200000|2021-10-25 13:40:00|3094.14|3094.14|3094.11|3094.11|3095.4|3095.4|3091.12|3091.12|0
1635169500000|2021-10-25 13:45:00|3093.82|3093.82|3092.5|3092.5|3093.94|3093.94|3091.01|3091.01|0
1635169800000|2021-10-25 13:50:00|3092.36|3092.36|3096.02|3096.02|3096.02|3096.02|3091.16|3091.16|0
1635170100000|2021-10-25 13:55:00|3096.62|3096.62|3097.65|3097.65|3099.16|3099.16|3096.06|3096.06|0
1635170400000|2021-10-25 14:00:00|3097.49|3097.49|3098.26|3098.26|3099.18|3099.18|3096.5|3096.5|0
1635170700000|2021-10-25 14:05:00|3098.43|3098.43|3096.89|3096.89|3099.38|3099.38|3094.79|3094.79|0
1635171000000|2021-10-25 14:10:00|3096.72|3096.72|3093.22|3093.22|3097.78|3097.78|3093.22|3093.22|0
1635171300000|2021-10-25 14:15:00|3093.39|3093.39|3092.62|3092.62|3096.84|3096.84|3092.47|3092.47|0
1635171600000|2021-10-25 14:20:00|3092.59|3092.59|3088.48|3088.48|3093.46|3093.46|3087.99|3087.99|0
1635171900000|2021-10-25 14:25:00|3088.36|3088.36|3083.6|3083.6|3088.36|3088.36|3082.21|3082.21|0
1635172200000|2021-10-25 14:30:00|3083.68|3083.68|3085.97|3085.97|3087.87|3087.87|3082.31|3082.31|0
1635172500000|2021-10-25 14:35:00|3086.14|3086.14|3083.84|3083.84|3086.66|3086.66|3083.59|3083.59|0
1635172800000|2021-10-25 14:40:00|3083.62|3083.62|3081.46|3081.46|3083.62|3083.62|3080.95|3080.95|0
1635173100000|2021-10-25 14:45:00|3081.79|3081.79|3085.75|3085.75|3085.75|3085.75|3080.64|3080.64|0
1635173400000|2021-10-25 14:50:00|3085.77|3085.77|3084.31|3084.31|3085.8|3085.8|3082.36|3082.36|0
1635173700000|2021-10-25 14:55:00|3084.42|3084.42|3084.25|3084.25|3085.08|3085.08|3083.09|3083.09|0
1635174000000|2021-10-25 15:00:00|3084.31|3084.31|3086.14|3086.14|3086.46|3086.46|3084.18|3084.18|0
1635174300000|2021-10-25 15:05:00|3086.2|3086.2|3085.92|3085.92|3086.2|3086.2|3084.73|3084.73|0
1635174600000|2021-10-25 15:10:00|3085.76|3085.76|3089.88|3089.88|3090|3090|3085.29|3085.29|0
1635174900000|2021-10-25 15:15:00|3089.94|3089.94|3095.11|3095.11|3095.11|3095.11|3089.8|3089.8|0
1635175200000|2021-10-25 15:20:00|3094.99|3094.99|3092.01|3092.01|3094.99|3094.99|3091.77|3091.77|0
1635175500000|2021-10-25 15:25:00|3092.06|3092.06|3095.26|3095.26|3095.91|3095.91|3092.01|3092.01|0
1635232500000|2021-10-26 07:15:00|3097.75|3097.75|3093.51|3093.51|3099.78|3099.78|3093.47|3093.47|0
1635232800000|2021-10-26 07:20:00|3093.49|3093.49|3092.21|3092.21|3093.49|3093.49|3086.28|3086.28|0
1635233100000|2021-10-26 07:25:00|3092.49|3092.49|3092.25|3092.25|3095.03|3095.03|3090.32|3090.32|0
1635233400000|2021-10-26 07:30:00|3092.42|3092.42|3092.22|3092.22|3093.82|3093.82|3091.58|3091.58|0
1635233700000|2021-10-26 07:35:00|3092.39|3092.39|3086.2|3086.2|3092.75|3092.75|3085.21|3085.21|0
1635234000000|2021-10-26 07:40:00|3086.03|3086.03|3092.59|3092.59|3092.78|3092.78|3085.59|3085.59|0
1635234300000|2021-10-26 07:45:00|3092.75|3092.75|3094.7|3094.7|3095.99|3095.99|3092.75|3092.75|0
1635234600000|2021-10-26 07:50:00|3094.72|3094.72|3096.14|3096.14|3096.56|3096.56|3093.55|3093.55|0
1635234900000|2021-10-26 07:55:00|3096.01|3096.01|3099.88|3099.88|3100.62|3100.62|3095.1|3095.1|0
1635235200000|2021-10-26 08:00:00|3099.82|3099.82|3104.95|3104.95|3105.22|3105.22|3099.74|3099.74|0
1635235500000|2021-10-26 08:05:00|3104.79|3104.79|3110.01|3110.01|3110.01|3110.01|3103.36|3103.36|0
1635235800000|2021-10-26 08:10:00|3109.92|3109.92|3110.43|3110.43|3110.43|3110.43|3108.34|3108.34|0
1635236100000|2021-10-26 08:15:00|3110.34|3110.34|3111.73|3111.73|3111.73|3111.73|3109.22|3109.22|0
1635236400000|2021-10-26 08:20:00|3111.77|3111.77|3113.93|3113.93|3115.95|3115.95|3111.71|3111.71|0
1635236700000|2021-10-26 08:25:00|3113.79|3113.79|3114.32|3114.32|3114.67|3114.67|3111.75|3111.75|0
1635237000000|2021-10-26 08:30:00|3114.48|3114.48|3114.51|3114.51|3115.12|3115.12|3112.85|3112.85|0
1635237300000|2021-10-26 08:35:00|3114.35|3114.35|3113.73|3113.73|3115.2|3115.2|3112.64|3112.64|0
1635237600000|2021-10-26 08:40:00|3113.9|3113.9|3115.21|3115.21|3115.32|3115.32|3112.88|3112.88|0
1635237900000|2021-10-26 08:45:00|3115.19|3115.19|3113.27|3113.27|3116.4|3116.4|3113.11|3113.11|0
1635238200000|2021-10-26 08:50:00|3113.1|3113.1|3112.01|3112.01|3113.43|3113.43|3111.96|3111.96|0
1635238500000|2021-10-26 08:55:00|3111.88|3111.88|3106.48|3106.48|3111.88|3111.88|3105.79|3105.79|0
1635238800000|2021-10-26 09:00:00|3106.81|3106.81|3111.9|3111.9|3112.23|3112.23|3105.99|3105.99|0
1635239100000|2021-10-26 09:05:00|3111.96|3111.96|3112.41|3112.41|3112.84|3112.84|3110.95|3110.95|0
1635239400000|2021-10-26 09:10:00|3112.58|3112.58|3113.78|3113.78|3114.16|3114.16|3112.22|3112.22|0
1635239700000|2021-10-26 09:15:00|3113.55|3113.55|3113.03|3113.03|3113.71|3113.71|3112.48|3112.48|0
1635240000000|2021-10-26 09:20:00|3113.2|3113.2|3111.18|3111.18|3113.63|3113.63|3110.85|3110.85|0
1635240300000|2021-10-26 09:25:00|3111.22|3111.22|3105.83|3105.83|3111.64|3111.64|3105.77|3105.77|0
1635240600000|2021-10-26 09:30:00|3105.66|3105.66|3108.98|3108.98|3108.98|3108.98|3105.46|3105.46|0
1635240900000|2021-10-26 09:35:00|3109.12|3109.12|3106.18|3106.18|3109.12|3109.12|3105.18|3105.18|0
1635241200000|2021-10-26 09:40:00|3105.84|3105.84|3105.52|3105.52|3106.57|3106.57|3103.66|3103.66|0
1635241500000|2021-10-26 09:45:00|3105.6|3105.6|3104.27|3104.27|3105.67|3105.67|3103.78|3103.78|0
1635241800000|2021-10-26 09:50:00|3104.43|3104.43|3106.13|3106.13|3106.17|3106.17|3103.81|3103.81|0
1635242100000|2021-10-26 09:55:00|3106.29|3106.29|3109.07|3109.07|3109.22|3109.22|3106.22|3106.22|0
1635242400000|2021-10-26 10:00:00|3108.88|3108.88|3110.37|3110.37|3110.37|3110.37|3108.49|3108.49|0
1635242700000|2021-10-26 10:05:00|3110.33|3110.33|3110.94|3110.94|3111.19|3111.19|3109.85|3109.85|0
1635243000000|2021-10-26 10:10:00|3110.85|3110.85|3113.09|3113.09|3113.09|3113.09|3110.74|3110.74|0
1635243300000|2021-10-26 10:15:00|3113.23|3113.23|3114.73|3114.73|3114.73|3114.73|3112.18|3112.18|0
1635243600000|2021-10-26 10:20:00|3114.75|3114.75|3114.49|3114.49|3115.67|3115.67|3113.5|3113.5|0
1635243900000|2021-10-26 10:25:00|3114.55|3114.55|3114.19|3114.19|3115.47|3115.47|3114.13|3114.13|0
1635244200000|2021-10-26 10:30:00|3114.02|3114.02|3110.42|3110.42|3114.02|3114.02|3110.16|3110.16|0
1635244500000|2021-10-26 10:35:00|3110.09|3110.09|3111.82|3111.82|3112.21|3112.21|3109.76|3109.76|0
1635244800000|2021-10-26 10:40:00|3112.4|3112.4|3114.3|3114.3|3114.3|3114.3|3111.65|3111.65|0
1635245100000|2021-10-26 10:45:00|3114.13|3114.13|3117.3|3117.3|3117.3|3117.3|3114.13|3114.13|0
1635245400000|2021-10-26 10:50:00|3117.62|3117.62|3118.58|3118.58|3118.79|3118.79|3116.16|3116.16|0
1635245700000|2021-10-26 10:55:00|3118.41|3118.41|3117.61|3117.61|3118.41|3118.41|3116.81|3116.81|0
1635246000000|2021-10-26 11:00:00|3117.72|3117.72|3116.65|3116.65|3118.14|3118.14|3116.49|3116.49|0
1635246300000|2021-10-26 11:05:00|3116.32|3116.32|3116.94|3116.94|3117.46|3117.46|3116.16|3116.16|0
1635246600000|2021-10-26 11:10:00|3116.95|3116.95|3111.65|3111.65|3116.96|3116.96|3111.2|3111.2|0
1635246900000|2021-10-26 11:15:00|3111.98|3111.98|3111.58|3111.58|3113.53|3113.53|3111.58|3111.58|0
1635247200000|2021-10-26 11:20:00|3111.62|3111.62|3112.07|3112.07|3113.3|3113.3|3111.62|3111.62|0
1635247500000|2021-10-26 11:25:00|3112.41|3112.41|3110.84|3110.84|3112.97|3112.97|3110.44|3110.44|0
1635247800000|2021-10-26 11:30:00|3110.82|3110.82|3111.27|3111.27|3111.53|3111.53|3109.74|3109.74|0
1635248100000|2021-10-26 11:35:00|3111.29|3111.29|3112.4|3112.4|3112.76|3112.76|3111.29|3111.29|0
1635248400000|2021-10-26 11:40:00|3112.53|3112.53|3112.58|3112.58|3113.48|3113.48|3111.81|3111.81|0
1635248700000|2021-10-26 11:45:00|3112.46|3112.46|3111.86|3111.86|3112.91|3112.91|3110.73|3110.73|0
1635249000000|2021-10-26 11:50:00|3112.13|3112.13|3112.28|3112.28|3114.92|3114.92|3111.85|3111.85|0
1635249300000|2021-10-26 11:55:00|3112.61|3112.61|3115.17|3115.17|3115.23|3115.23|3112.45|3112.45|0
1635249600000|2021-10-26 12:00:00|3115|3115|3113.09|3113.09|3115.19|3115.19|3112.93|3112.93|0
1635249900000|2021-10-26 12:05:00|3113.14|3113.14|3112.65|3112.65|3113.63|3113.63|3112.44|3112.44|0
1635250200000|2021-10-26 12:10:00|3112.49|3112.49|3110.74|3110.74|3112.49|3112.49|3109.81|3109.81|0
1635250500000|2021-10-26 12:15:00|3110.78|3110.78|3108.04|3108.04|3110.94|3110.94|3107.5|3107.5|0
1635250800000|2021-10-26 12:20:00|3108.05|3108.05|3110.59|3110.59|3110.64|3110.64|3107.22|3107.22|0
1635251100000|2021-10-26 12:25:00|3111.26|3111.26|3113.4|3113.4|3113.46|3113.46|3111.24|3111.24|0
1635251400000|2021-10-26 12:30:00|3113.31|3113.31|3111.86|3111.86|3113.52|3113.52|3111.81|3111.81|0
1635251700000|2021-10-26 12:35:00|3112.03|3112.03|3113.48|3113.48|3113.54|3113.54|3111.4|3111.4|0
1635252000000|2021-10-26 12:40:00|3113.39|3113.39|3112.82|3112.82|3114.57|3114.57|3112.33|3112.33|0
1635252300000|2021-10-26 12:45:00|3112.65|3112.65|3109.69|3109.69|3112.65|3112.65|3109.52|3109.52|0
1635252600000|2021-10-26 12:50:00|3109.83|3109.83|3106.7|3106.7|3110.13|3110.13|3106.7|3106.7|0
1635252900000|2021-10-26 12:55:00|3106.65|3106.65|3107.74|3107.74|3107.74|3107.74|3105.22|3105.22|0
1635253200000|2021-10-26 13:00:00|3107.56|3107.56|3108.6|3108.6|3109.52|3109.52|3107.56|3107.56|0
1635253500000|2021-10-26 13:05:00|3108.64|3108.64|3106.3|3106.3|3108.7|3108.7|3105.84|3105.84|0
1635253800000|2021-10-26 13:10:00|3106.41|3106.41|3106.89|3106.89|3107.83|3107.83|3106.41|3106.41|0
1635254100000|2021-10-26 13:15:00|3106.95|3106.95|3107.51|3107.51|3109.26|3109.26|3106.64|3106.64|0
1635254400000|2021-10-26 13:20:00|3107.49|3107.49|3109.46|3109.46|3110.16|3110.16|3107.49|3107.49|0
1635254700000|2021-10-26 13:25:00|3109.5|3109.5|3110.69|3110.69|3110.73|3110.73|3109.27|3109.27|0
1635255000000|2021-10-26 13:30:00|3110.7|3110.7|3112.51|3112.51|3115.03|3115.03|3110.32|3110.32|0
1635255300000|2021-10-26 13:35:00|3112.37|3112.37|3114.73|3114.73|3116.3|3116.3|3111.99|3111.99|0
1635255600000|2021-10-26 13:40:00|3114.61|3114.61|3122.51|3122.51|3122.51|3122.51|3114.45|3114.45|0
1635255900000|2021-10-26 13:45:00|3122.35|3122.35|3121.28|3121.28|3123.33|3123.33|3119.22|3119.22|0
1635256200000|2021-10-26 13:50:00|3121.24|3121.24|3120.97|3120.97|3122.4|3122.4|3118.66|3118.66|0
1635256500000|2021-10-26 13:55:00|3120.81|3120.81|3117.22|3117.22|3120.96|3120.96|3117.22|3117.22|0
1635256800000|2021-10-26 14:00:00|3117.1|3117.1|3123.75|3123.75|3124.47|3124.47|3117.08|3117.08|0
1635257100000|2021-10-26 14:05:00|3123.42|3123.42|3125.68|3125.68|3125.85|3125.85|3123.25|3123.25|0
1635257400000|2021-10-26 14:10:00|3125.74|3125.74|3127.41|3127.41|3129.05|3129.05|3125.24|3125.24|0
1635257700000|2021-10-26 14:15:00|3127.25|3127.25|3127.4|3127.4|3128.15|3128.15|3125.17|3125.17|0
1635258000000|2021-10-26 14:20:00|3127.89|3127.89|3126.04|3126.04|3129.19|3129.19|3126.04|3126.04|0
1635258300000|2021-10-26 14:25:00|3125.71|3125.71|3122.8|3122.8|3126.85|3126.85|3122.75|3122.75|0
1635258600000|2021-10-26 14:30:00|3122.94|3122.94|3122.22|3122.22|3123.12|3123.12|3120.67|3120.67|0
1635258900000|2021-10-26 14:35:00|3122.26|3122.26|3122.42|3122.42|3123.59|3123.59|3121.72|3121.72|0
1635259200000|2021-10-26 14:40:00|3122.22|3122.22|3121.27|3121.27|3123.26|3123.26|3120.77|3120.77|0
1635259500000|2021-10-26 14:45:00|3121.43|3121.43|3121.02|3121.02|3122.27|3122.27|3120.66|3120.66|0
1635259800000|2021-10-26 14:50:00|3120.68|3120.68|3121.66|3121.66|3121.66|3121.66|3120.17|3120.17|0
1635260100000|2021-10-26 14:55:00|3121.72|3121.72|3124.44|3124.44|3124.67|3124.67|3121.72|3121.72|0
1635260400000|2021-10-26 15:00:00|3124.38|3124.38|3120.25|3120.25|3125.12|3125.12|3119.91|3119.91|0
1635260700000|2021-10-26 15:05:00|3120.2|3120.2|3119.69|3119.69|3120.54|3120.54|3118.15|3118.15|0
1635261000000|2021-10-26 15:10:00|3119.86|3119.86|3119.09|3119.09|3120.22|3120.22|3118.08|3118.08|0
1635261300000|2021-10-26 15:15:00|3119|3119|3117.23|3117.23|3119.33|3119.33|3117.22|3117.22|0
1635261600000|2021-10-26 15:20:00|3117.48|3117.48|3117.37|3117.37|3118.99|3118.99|3117.37|3117.37|0
1635261900000|2021-10-26 15:25:00|3117.54|3117.54|3124.3|3124.3|3124.3|3124.3|3117.37|3117.37|0
1635318900000|2021-10-27 07:15:00|3124.21|3124.21|3123.4|3123.4|3125.76|3125.76|3122.45|3122.45|0
1635319200000|2021-10-27 07:20:00|3123.32|3123.32|3121.71|3121.71|3124.78|3124.78|3121.71|3121.71|0
1635319500000|2021-10-27 07:25:00|3121.62|3121.62|3122.87|3122.87|3125.35|3125.35|3119.14|3119.14|0
1635319800000|2021-10-27 07:30:00|3123.04|3123.04|3124.24|3124.24|3124.41|3124.41|3120.75|3120.75|0
1635320100000|2021-10-27 07:35:00|3124.05|3124.05|3118.62|3118.62|3124.05|3124.05|3118.61|3118.61|0
1635320400000|2021-10-27 07:40:00|3118.79|3118.79|3118.15|3118.15|3118.79|3118.79|3115.17|3115.17|0
1635320700000|2021-10-27 07:45:00|3118.31|3118.31|3116.86|3116.86|3120.39|3120.39|3116.8|3116.8|0
1635321000000|2021-10-27 07:50:00|3117.03|3117.03|3122.04|3122.04|3122.33|3122.33|3116.58|3116.58|0
1635321300000|2021-10-27 07:55:00|3121.71|3121.71|3126.76|3126.76|3126.93|3126.93|3121.71|3121.71|0
1635321600000|2021-10-27 08:00:00|3126.88|3126.88|3126.54|3126.54|3128.46|3128.46|3125.82|3125.82|0
1635321900000|2021-10-27 08:05:00|3126.25|3126.25|3125.35|3125.35|3128.64|3128.64|3125.35|3125.35|0
1635322200000|2021-10-27 08:10:00|3125.58|3125.58|3120.93|3120.93|3125.65|3125.65|3120.35|3120.35|0
1635322500000|2021-10-27 08:15:00|3120.76|3120.76|3121.65|3121.65|3122.1|3122.1|3119.45|3119.45|0
1635322800000|2021-10-27 08:20:00|3121.32|3121.32|3125.7|3125.7|3125.7|3125.7|3120.84|3120.84|0
1635323100000|2021-10-27 08:25:00|3125.37|3125.37|3122.18|3122.18|3126.28|3126.28|3120.86|3120.86|0
1635323400000|2021-10-27 08:30:00|3122.01|3122.01|3119.68|3119.68|3122.01|3122.01|3119.37|3119.37|0
1635323700000|2021-10-27 08:35:00|3119.77|3119.77|3115.21|3115.21|3119.77|3119.77|3114.62|3114.62|0
1635324000000|2021-10-27 08:40:00|3115.04|3115.04|3115.32|3115.32|3115.62|3115.62|3113.42|3113.42|0
1635324300000|2021-10-27 08:45:00|3115.49|3115.49|3113.63|3113.63|3116.09|3116.09|3113.63|3113.63|0
1635324600000|2021-10-27 08:50:00|3113.46|3113.46|3105.53|3105.53|3113.71|3113.71|3105.53|3105.53|0
1635324900000|2021-10-27 08:55:00|3105.59|3105.59|3104.4|3104.4|3105.59|3105.59|3102.36|3102.36|0
1635325200000|2021-10-27 09:00:00|3104.12|3104.12|3101.11|3101.11|3104.12|3104.12|3098.54|3098.54|0
1635325500000|2021-10-27 09:05:00|3101.05|3101.05|3097.88|3097.88|3102.08|3102.08|3097.68|3097.68|0
1635325800000|2021-10-27 09:10:00|3097.72|3097.72|3097.65|3097.65|3097.94|3097.94|3096.22|3096.22|0
1635326100000|2021-10-27 09:15:00|3097.73|3097.73|3095.44|3095.44|3098.31|3098.31|3094.94|3094.94|0
1635326400000|2021-10-27 09:20:00|3095.72|3095.72|3096.82|3096.82|3096.95|3096.95|3094.13|3094.13|0
1635326700000|2021-10-27 09:25:00|3097.09|3097.09|3096.18|3096.18|3100.14|3100.14|3096.04|3096.04|0
1635327000000|2021-10-27 09:30:00|3096.05|3096.05|3093.99|3093.99|3096.56|3096.56|3092.42|3092.42|0
1635327300000|2021-10-27 09:35:00|3094.05|3094.05|3096.59|3096.59|3096.62|3096.62|3093.64|3093.64|0
1635327600000|2021-10-27 09:40:00|3096.26|3096.26|3104.03|3104.03|3104.2|3104.2|3096.04|3096.04|0
1635327900000|2021-10-27 09:45:00|3103.86|3103.86|3103.12|3103.12|3104.28|3104.28|3101.17|3101.17|0
1635328200000|2021-10-27 09:50:00|3103.45|3103.45|3103.81|3103.81|3105.03|3105.03|3102.65|3102.65|0
1635328500000|2021-10-27 09:55:00|3103.77|3103.77|3106.64|3106.64|3106.64|3106.64|3103.23|3103.23|0
1635328800000|2021-10-27 10:00:00|3106.53|3106.53|3107|3107|3107.28|3107.28|3105.87|3105.87|0
1635329100000|2021-10-27 10:05:00|3107.06|3107.06|3106.5|3106.5|3108.47|3108.47|3106.48|3106.48|0
1635329400000|2021-10-27 10:10:00|3106.66|3106.66|3107.66|3107.66|3107.66|3107.66|3105.57|3105.57|0
1635329700000|2021-10-27 10:15:00|3107.49|3107.49|3109.41|3109.41|3109.56|3109.56|3107.23|3107.23|0
1635330000000|2021-10-27 10:20:00|3109.57|3109.57|3112.8|3112.8|3112.97|3112.97|3109.57|3109.57|0
1635330300000|2021-10-27 10:25:00|3112.75|3112.75|3112.62|3112.62|3113.42|3113.42|3111.7|3111.7|0
1635330600000|2021-10-27 10:30:00|3112.49|3112.49|3112.1|3112.1|3113.21|3113.21|3111.41|3111.41|0
1635330900000|2021-10-27 10:35:00|3111.93|3111.93|3112.02|3112.02|3112.02|3112.02|3110.52|3110.52|0
1635331200000|2021-10-27 10:40:00|3112.19|3112.19|3112.84|3112.84|3113.94|3113.94|3111.46|3111.46|0
1635331500000|2021-10-27 10:45:00|3112.78|3112.78|3109.93|3109.93|3112.78|3112.78|3109.55|3109.55|0
1635331800000|2021-10-27 10:50:00|3109.92|3109.92|3109.57|3109.57|3110.09|3110.09|3107.72|3107.72|0
1635332100000|2021-10-27 10:55:00|3109.91|3109.91|3110.58|3110.58|3110.67|3110.67|3108.66|3108.66|0
1635332400000|2021-10-27 11:00:00|3110.6|3110.6|3113.55|3113.55|3113.69|3113.69|3110.6|3110.6|0
1635332700000|2021-10-27 11:05:00|3113.39|3113.39|3112.55|3112.55|3114.34|3114.34|3112.49|3112.49|0
1635333000000|2021-10-27 11:10:00|3112.6|3112.6|3114.74|3114.74|3115.18|3115.18|3112.31|3112.31|0
1635333300000|2021-10-27 11:15:00|3114.68|3114.68|3111.82|3111.82|3115.64|3115.64|3111.36|3111.36|0
1635333600000|2021-10-27 11:20:00|3112.31|3112.31|3113.65|3113.65|3114.12|3114.12|3112.03|3112.03|0
1635333900000|2021-10-27 11:25:00|3113.52|3113.52|3113.81|3113.81|3114.6|3114.6|3113.07|3113.07|0
1635334200000|2021-10-27 11:30:00|3114.04|3114.04|3113.67|3113.67|3115.11|3115.11|3113|3113|0
1635334500000|2021-10-27 11:35:00|3113.51|3113.51|3113.45|3113.45|3114.3|3114.3|3113.17|3113.17|0
1635334800000|2021-10-27 11:40:00|3113.62|3113.62|3115.15|3115.15|3115.18|3115.18|3113.51|3113.51|0
1635335100000|2021-10-27 11:45:00|3115.16|3115.16|3115.69|3115.69|3115.91|3115.91|3114.95|3114.95|0
1635335400000|2021-10-27 11:50:00|3115.77|3115.77|3117.74|3117.74|3120.38|3120.38|3115.31|3115.31|0
1635335700000|2021-10-27 11:55:00|3117.94|3117.94|3117.63|3117.63|3118.93|3118.93|3117.08|3117.08|0
1635336000000|2021-10-27 12:00:00|3117.65|3117.65|3115.65|3115.65|3118.01|3118.01|3114.56|3114.56|0
1635336300000|2021-10-27 12:05:00|3115.61|3115.61|3113.77|3113.77|3117.47|3117.47|3113.77|3113.77|0
1635336600000|2021-10-27 12:10:00|3114.1|3114.1|3109.87|3109.87|3114.1|3114.1|3109.76|3109.76|0
1635336900000|2021-10-27 12:15:00|3109.84|3109.84|3104.67|3104.67|3110.2|3110.2|3103.83|3103.83|0
1635337200000|2021-10-27 12:20:00|3104.5|3104.5|3101.94|3101.94|3104.5|3104.5|3101.94|3101.94|0
1635337500000|2021-10-27 12:25:00|3102.05|3102.05|3097.68|3097.68|3102.64|3102.64|3097.68|3097.68|0
1635337800000|2021-10-27 12:30:00|3097.52|3097.52|3101.35|3101.35|3102.08|3102.08|3097.12|3097.12|0
1635338100000|2021-10-27 12:35:00|3101.36|3101.36|3103.25|3103.25|3103.3|3103.3|3100.82|3100.82|0
1635338400000|2021-10-27 12:40:00|3103.41|3103.41|3103.26|3103.26|3104.28|3104.28|3102.2|3102.2|0
1635338700000|2021-10-27 12:45:00|3103.2|3103.2|3104.78|3104.78|3104.78|3104.78|3101.97|3101.97|0
1635339000000|2021-10-27 12:50:00|3104.62|3104.62|3106.09|3106.09|3107.09|3107.09|3104.56|3104.56|0
1635339300000|2021-10-27 12:55:00|3105.92|3105.92|3105.54|3105.54|3106.69|3106.69|3104.61|3104.61|0
1635339600000|2021-10-27 13:00:00|3105.68|3105.68|3101.46|3101.46|3107.11|3107.11|3101.46|3101.46|0
1635339900000|2021-10-27 13:05:00|3101.38|3101.38|3100.77|3100.77|3101.84|3101.84|3100.4|3100.4|0
1635340200000|2021-10-27 13:10:00|3100.82|3100.82|3100.42|3100.42|3101.67|3101.67|3100.42|3100.42|0
1635340500000|2021-10-27 13:15:00|3100.38|3100.38|3099.29|3099.29|3100.56|3100.56|3098.05|3098.05|0
1635340800000|2021-10-27 13:20:00|3099.34|3099.34|3100.16|3100.16|3101.08|3101.08|3099.28|3099.28|0
1635341100000|2021-10-27 13:25:00|3100.33|3100.33|3102.88|3102.88|3103.54|3103.54|3100.24|3100.24|0
1635341400000|2021-10-27 13:30:00|3102.77|3102.77|3091.44|3091.44|3103.04|3103.04|3089.82|3089.82|0
1635341700000|2021-10-27 13:35:00|3091.61|3091.61|3095.83|3095.83|3096.28|3096.28|3089.65|3089.65|0
1635342000000|2021-10-27 13:40:00|3096|3096|3097.19|3097.19|3099.13|3099.13|3095.54|3095.54|0
1635342300000|2021-10-27 13:45:00|3097.2|3097.2|3096.89|3096.89|3101.3|3101.3|3095.98|3095.98|0
1635342600000|2021-10-27 13:50:00|3096.76|3096.76|3103.59|3103.59|3103.59|3103.59|3095.99|3095.99|0
1635342900000|2021-10-27 13:55:00|3103.88|3103.88|3105.78|3105.78|3106.72|3106.72|3103.78|3103.78|0
1635343200000|2021-10-27 14:00:00|3106.12|3106.12|3113.75|3113.75|3114.66|3114.66|3106.12|3106.12|0
1635343500000|2021-10-27 14:05:00|3113.81|3113.81|3120.37|3120.37|3120.93|3120.93|3113.81|3113.81|0
1635343800000|2021-10-27 14:10:00|3120.04|3120.04|3120.44|3120.44|3123.62|3123.62|3119.3|3119.3|0
1635344100000|2021-10-27 14:15:00|3120.61|3120.61|3119.32|3119.32|3122.25|3122.25|3119.04|3119.04|0
1635344400000|2021-10-27 14:20:00|3119.26|3119.26|3116.64|3116.64|3121.8|3121.8|3116.64|3116.64|0
1635344700000|2021-10-27 14:25:00|3116.44|3116.44|3107.59|3107.59|3117.38|3117.38|3106.61|3106.61|0
1635345000000|2021-10-27 14:30:00|3107.55|3107.55|3110.15|3110.15|3112.01|3112.01|3106.51|3106.51|0
1635345300000|2021-10-27 14:35:00|3110.11|3110.11|3106.49|3106.49|3110.44|3110.44|3106.43|3106.43|0
1635345600000|2021-10-27 14:40:00|3106.65|3106.65|3108.05|3108.05|3108.05|3108.05|3106.09|3106.09|0
1635345900000|2021-10-27 14:45:00|3108.02|3108.02|3105.52|3105.52|3108.16|3108.16|3102.76|3102.76|0
1635346200000|2021-10-27 14:50:00|3105.47|3105.47|3102.75|3102.75|3105.8|3105.8|3101.03|3101.03|0
1635346500000|2021-10-27 14:55:00|3103.08|3103.08|3103.16|3103.16|3103.59|3103.59|3098.38|3098.38|0
1635346800000|2021-10-27 15:00:00|3103.32|3103.32|3108.45|3108.45|3109.71|3109.71|3103.32|3103.32|0
1635347100000|2021-10-27 15:05:00|3108.61|3108.61|3106.83|3106.83|3108.94|3108.94|3105.55|3105.55|0
1635347400000|2021-10-27 15:10:00|3106.87|3106.87|3106.39|3106.39|3109.06|3109.06|3106.38|3106.38|0
1635347700000|2021-10-27 15:15:00|3106.33|3106.33|3105.91|3105.91|3108.38|3108.38|3105.52|3105.52|0
1635348000000|2021-10-27 15:20:00|3105.85|3105.85|3104.28|3104.28|3106.43|3106.43|3104.05|3104.05|0
1635348300000|2021-10-27 15:25:00|3104.34|3104.34|3106.09|3106.09|3106.16|3106.16|3102.94|3102.94|0
1635405300000|2021-10-28 07:15:00|3108.48|3108.48|3106.25|3106.25|3109.9|3109.9|3102.43|3102.43|0
1635405600000|2021-10-28 07:20:00|3106.08|3106.08|3097.68|3097.68|3106.25|3106.25|3096.06|3096.06|0
1635405900000|2021-10-28 07:25:00|3098.34|3098.34|3097.08|3097.08|3099.82|3099.82|3095.85|3095.85|0
1635406200000|2021-10-28 07:30:00|3097.16|3097.16|3091.77|3091.77|3097.55|3097.55|3090.85|3090.85|0
1635406500000|2021-10-28 07:35:00|3091.38|3091.38|3097.8|3097.8|3098.45|3098.45|3089.28|3089.28|0
1635406800000|2021-10-28 07:40:00|3097.69|3097.69|3099.58|3099.58|3101.04|3101.04|3095.21|3095.21|0
1635407100000|2021-10-28 07:45:00|3099.74|3099.74|3095.4|3095.4|3100.03|3100.03|3095.21|3095.21|0
1635407400000|2021-10-28 07:50:00|3095.73|3095.73|3093.89|3093.89|3095.73|3095.73|3092.74|3092.74|0
1635407700000|2021-10-28 07:55:00|3093.72|3093.72|3091.68|3091.68|3093.72|3093.72|3090.98|3090.98|0
1635408000000|2021-10-28 08:00:00|3091.47|3091.47|3093.63|3093.63|3093.63|3093.63|3087.78|3087.78|0
1635408300000|2021-10-28 08:05:00|3093.55|3093.55|3090.47|3090.47|3093.71|3093.71|3089.82|3089.82|0
1635408600000|2021-10-28 08:10:00|3089.85|3089.85|3083.07|3083.07|3089.85|3089.85|3082.29|3082.29|0
1635408900000|2021-10-28 08:15:00|3083.25|3083.25|3077.07|3077.07|3083.81|3083.81|3074.11|3074.11|0
1635409200000|2021-10-28 08:20:00|3077.12|3077.12|3078.32|3078.32|3080.74|3080.74|3077.02|3077.02|0
1635409500000|2021-10-28 08:25:00|3078.15|3078.15|3079.32|3079.32|3080.12|3080.12|3075.9|3075.9|0
1635409800000|2021-10-28 08:30:00|3079.44|3079.44|3082.76|3082.76|3083.31|3083.31|3077.45|3077.45|0
1635410100000|2021-10-28 08:35:00|3082.74|3082.74|3085.41|3085.41|3087.66|3087.66|3082.65|3082.65|0
1635410400000|2021-10-28 08:40:00|3085.52|3085.52|3085.24|3085.24|3089.96|3089.96|3085.05|3085.05|0
1635410700000|2021-10-28 08:45:00|3085.28|3085.28|3079.71|3079.71|3085.72|3085.72|3079.17|3079.17|0
1635411000000|2021-10-28 08:50:00|3079.65|3079.65|3074.35|3074.35|3080.23|3080.23|3072|3072|0
1635411300000|2021-10-28 08:55:00|3074.68|3074.68|3076.11|3076.11|3076.11|3076.11|3071.97|3071.97|0
1635411600000|2021-10-28 09:00:00|3075.95|3075.95|3073.64|3073.64|3076.01|3076.01|3070.16|3070.16|0
1635411900000|2021-10-28 09:05:00|3073.59|3073.59|3072.76|3072.76|3075.02|3075.02|3070.71|3070.71|0
1635412200000|2021-10-28 09:10:00|3072.99|3072.99|3072.83|3072.83|3076.14|3076.14|3071.89|3071.89|0
1635412500000|2021-10-28 09:15:00|3072.77|3072.77|3067.49|3067.49|3072.77|3072.77|3067.21|3067.21|0
1635412800000|2021-10-28 09:20:00|3067.21|3067.21|3069.51|3069.51|3069.51|3069.51|3067.07|3067.07|0
1635413100000|2021-10-28 09:25:00|3069.62|3069.62|3073.2|3073.2|3074.23|3074.23|3069.62|3069.62|0
1635413400000|2021-10-28 09:30:00|3073.09|3073.09|3072.32|3072.32|3073.09|3073.09|3069.07|3069.07|0
1635413700000|2021-10-28 09:35:00|3072.26|3072.26|3075.85|3075.85|3076.16|3076.16|3071.93|3071.93|0
1635414000000|2021-10-28 09:40:00|3075.9|3075.9|3078.94|3078.94|3080.69|3080.69|3075.43|3075.43|0
1635414300000|2021-10-28 09:45:00|3078.97|3078.97|3079.33|3079.33|3079.78|3079.78|3076.4|3076.4|0
1635414600000|2021-10-28 09:50:00|3079.29|3079.29|3084.55|3084.55|3084.55|3084.55|3079.29|3079.29|0
1635414900000|2021-10-28 09:55:00|3084.38|3084.38|3089.43|3089.43|3093.14|3093.14|3084.38|3084.38|0
1635415200000|2021-10-28 10:00:00|3089.32|3089.32|3090.95|3090.95|3091.1|3091.1|3088.05|3088.05|0
1635415500000|2021-10-28 10:05:00|3090.78|3090.78|3087.86|3087.86|3090.78|3090.78|3084.73|3084.73|0
1635415800000|2021-10-28 10:10:00|3087.29|3087.29|3090.51|3090.51|3090.88|3090.88|3087.29|3087.29|0
1635416100000|2021-10-28 10:15:00|3090.46|3090.46|3089.9|3089.9|3091.03|3091.03|3088.7|3088.7|0
1635416400000|2021-10-28 10:20:00|3089.85|3089.85|3087.52|3087.52|3089.85|3089.85|3086.66|3086.66|0
1635416700000|2021-10-28 10:25:00|3087.56|3087.56|3090.56|3090.56|3090.63|3090.63|3087.56|3087.56|0
1635417000000|2021-10-28 10:30:00|3090.62|3090.62|3088.36|3088.36|3092.54|3092.54|3087.06|3087.06|0
1635417300000|2021-10-28 10:35:00|3088.2|3088.2|3086.5|3086.5|3088.42|3088.42|3084.88|3084.88|0
1635417600000|2021-10-28 10:40:00|3086.33|3086.33|3087.54|3087.54|3088.1|3088.1|3085.72|3085.72|0
1635417900000|2021-10-28 10:45:00|3087.52|3087.52|3090.89|3090.89|3090.89|3090.89|3087.19|3087.19|0
1635418200000|2021-10-28 10:50:00|3090.85|3090.85|3091.84|3091.84|3092.46|3092.46|3090.83|3090.83|0
1635418500000|2021-10-28 10:55:00|3091.89|3091.89|3085.07|3085.07|3092.77|3092.77|3084.96|3084.96|0
1635418800000|2021-10-28 11:00:00|3085.12|3085.12|3086.02|3086.02|3086.03|3086.03|3081.36|3081.36|0
1635419100000|2021-10-28 11:05:00|3086.06|3086.06|3082.25|3082.25|3086.06|3086.06|3081.68|3081.68|0
1635419400000|2021-10-28 11:10:00|3082.08|3082.08|3086.39|3086.39|3086.84|3086.84|3082.08|3082.08|0
1635419700000|2021-10-28 11:15:00|3086.35|3086.35|3089.12|3089.12|3089.88|3089.88|3085.54|3085.54|0
1635420000000|2021-10-28 11:20:00|3089.28|3089.28|3093.25|3093.25|3093.3|3093.3|3089.28|3089.28|0
1635420300000|2021-10-28 11:25:00|3093.47|3093.47|3092.49|3092.49|3094.5|3094.5|3092.32|3092.32|0
1635420600000|2021-10-28 11:30:00|3092.33|3092.33|3087.5|3087.5|3092.4|3092.4|3087.5|3087.5|0
1635420900000|2021-10-28 11:35:00|3087.42|3087.42|3088.24|3088.24|3090.07|3090.07|3087.19|3087.19|0
1635421200000|2021-10-28 11:40:00|3088.07|3088.07|3085.53|3085.53|3088.32|3088.32|3085.3|3085.3|0
1635421500000|2021-10-28 11:45:00|3085.44|3085.44|3087|3087|3088.99|3088.99|3085.15|3085.15|0
1635421800000|2021-10-28 11:50:00|3086.94|3086.94|3091.28|3091.28|3091.71|3091.71|3086.57|3086.57|0
1635422100000|2021-10-28 11:55:00|3091.17|3091.17|3091.44|3091.44|3091.81|3091.81|3089.88|3089.88|0
1635422400000|2021-10-28 12:00:00|3091.36|3091.36|3094.15|3094.15|3094.43|3094.43|3090.85|3090.85|0
1635422700000|2021-10-28 12:05:00|3094.26|3094.26|3094.74|3094.74|3096.6|3096.6|3093.83|3093.83|0
1635423000000|2021-10-28 12:10:00|3094.69|3094.69|3093.03|3093.03|3094.75|3094.75|3091.75|3091.75|0
1635423300000|2021-10-28 12:15:00|3093.09|3093.09|3095.12|3095.12|3095.6|3095.6|3093.09|3093.09|0
1635423600000|2021-10-28 12:20:00|3095.17|3095.17|3094.89|3094.89|3095.28|3095.28|3093.73|3093.73|0
1635423900000|2021-10-28 12:25:00|3095|3095|3090.26|3090.26|3095.8|3095.8|3090.26|3090.26|0
1635424200000|2021-10-28 12:30:00|3090.2|3090.2|3092.51|3092.51|3093.38|3093.38|3089.35|3089.35|0
1635424500000|2021-10-28 12:35:00|3092.46|3092.46|3091.06|3091.06|3092.52|3092.52|3090.13|3090.13|0
1635424800000|2021-10-28 12:40:00|3091.33|3091.33|3095.22|3095.22|3095.49|3095.49|3090.15|3090.15|0
1635425100000|2021-10-28 12:45:00|3095.14|3095.14|3094.03|3094.03|3098.19|3098.19|3093.61|3093.61|0
1635425400000|2021-10-28 12:50:00|3093.99|3093.99|3099.14|3099.14|3099.31|3099.31|3091.79|3091.79|0
1635425700000|2021-10-28 12:55:00|3099.18|3099.18|3104.33|3104.33|3104.77|3104.77|3099.18|3099.18|0
1635426000000|2021-10-28 13:00:00|3104.16|3104.16|3100.28|3100.28|3104.26|3104.26|3100.02|3100.02|0
1635426300000|2021-10-28 13:05:00|3100.45|3100.45|3094.06|3094.06|3100.82|3100.82|3094.06|3094.06|0
1635426600000|2021-10-28 13:10:00|3094.23|3094.23|3097.94|3097.94|3098.46|3098.46|3094.12|3094.12|0
1635426900000|2021-10-28 13:15:00|3098.27|3098.27|3098.44|3098.44|3099.58|3099.58|3097.02|3097.02|0
1635427200000|2021-10-28 13:20:00|3098.5|3098.5|3100.87|3100.87|3100.87|3100.87|3097.85|3097.85|0
1635427500000|2021-10-28 13:25:00|3101.04|3101.04|3096.73|3096.73|3101.91|3101.91|3096.73|3096.73|0
1635427800000|2021-10-28 13:30:00|3096.34|3096.34|3096.62|3096.62|3101.24|3101.24|3095.85|3095.85|0
1635428100000|2021-10-28 13:35:00|3096.46|3096.46|3097.12|3097.12|3097.12|3097.12|3091.6|3091.6|0
1635428400000|2021-10-28 13:40:00|3097.19|3097.19|3094.92|3094.92|3098.77|3098.77|3091.5|3091.5|0
1635428700000|2021-10-28 13:45:00|3095.21|3095.21|3091.35|3091.35|3095.7|3095.7|3086.96|3086.96|0
1635429000000|2021-10-28 13:50:00|3091.81|3091.81|3094.98|3094.98|3094.98|3094.98|3091.81|3091.81|0
1635429300000|2021-10-28 13:55:00|3095.09|3095.09|3095.74|3095.74|3098.52|3098.52|3094.95|3094.95|0
1635429600000|2021-10-28 14:00:00|3095.63|3095.63|3098.13|3098.13|3101.81|3101.81|3095.28|3095.28|0
1635429900000|2021-10-28 14:05:00|3098.07|3098.07|3093.16|3093.16|3098.07|3098.07|3092.2|3092.2|0
1635430200000|2021-10-28 14:10:00|3092.89|3092.89|3097.77|3097.77|3097.8|3097.8|3092.85|3092.85|0
1635430500000|2021-10-28 14:15:00|3097.93|3097.93|3098.03|3098.03|3099.76|3099.76|3097.83|3097.83|0
1635430800000|2021-10-28 14:20:00|3098.09|3098.09|3095.6|3095.6|3099.92|3099.92|3094.48|3094.48|0
1635431100000|2021-10-28 14:25:00|3095.76|3095.76|3099.82|3099.82|3103.39|3103.39|3095.76|3095.76|0
1635431400000|2021-10-28 14:30:00|3099.78|3099.78|3102.97|3102.97|3102.97|3102.97|3099.65|3099.65|0
1635431700000|2021-10-28 14:35:00|3103.13|3103.13|3100.57|3100.57|3103.45|3103.45|3098.99|3098.99|0
1635432000000|2021-10-28 14:40:00|3100.51|3100.51|3099.45|3099.45|3102.98|3102.98|3099.33|3099.33|0
1635432300000|2021-10-28 14:45:00|3099.56|3099.56|3098.53|3098.53|3101.91|3101.91|3097.29|3097.29|0
1635432600000|2021-10-28 14:50:00|3098.49|3098.49|3099.28|3099.28|3100.06|3100.06|3097.16|3097.16|0
1635432900000|2021-10-28 14:55:00|3099.22|3099.22|3097.74|3097.74|3099.45|3099.45|3097.68|3097.68|0
1635433200000|2021-10-28 15:00:00|3097.68|3097.68|3096.13|3096.13|3099.68|3099.68|3095.05|3095.05|0
1635433500000|2021-10-28 15:05:00|3096.19|3096.19|3093.73|3093.73|3097.27|3097.27|3093.73|3093.73|0
1635433800000|2021-10-28 15:10:00|3093.84|3093.84|3096.4|3096.4|3096.57|3096.57|3093.45|3093.45|0
1635434100000|2021-10-28 15:15:00|3096.29|3096.29|3091.54|3091.54|3096.29|3096.29|3090.65|3090.65|0
1635434400000|2021-10-28 15:20:00|3091.63|3091.63|3090.56|3090.56|3092.05|3092.05|3090.16|3090.16|0
1635434700000|2021-10-28 15:25:00|3090.73|3090.73|3087.42|3087.42|3091.19|3091.19|3086.71|3086.71|0
1635491700000|2021-10-29 07:15:00|3083.87|3083.87|3079.42|3079.42|3084.72|3084.72|3076.85|3076.85|0
1635492000000|2021-10-29 07:20:00|3079.71|3079.71|3079|3079|3083.23|3083.23|3077.11|3077.11|0
1635492300000|2021-10-29 07:25:00|3079.08|3079.08|3081.21|3081.21|3083.46|3083.46|3077.89|3077.89|0
1635492600000|2021-10-29 07:30:00|3081.29|3081.29|3084.88|3084.88|3088.21|3088.21|3080.96|3080.96|0
1635492900000|2021-10-29 07:35:00|3084.77|3084.77|3078.65|3078.65|3084.77|3084.77|3078.64|3078.64|0
1635493200000|2021-10-29 07:40:00|3078.7|3078.7|3087.68|3087.68|3089.12|3089.12|3078.7|3078.7|0
1635493500000|2021-10-29 07:45:00|3087.52|3087.52|3083.97|3083.97|3087.52|3087.52|3082.85|3082.85|0
1635493800000|2021-10-29 07:50:00|3084.03|3084.03|3088.87|3088.87|3089.23|3089.23|3082.56|3082.56|0
1635494100000|2021-10-29 07:55:00|3089.04|3089.04|3091.54|3091.54|3094.48|3094.48|3088.19|3088.19|0
1635494400000|2021-10-29 08:00:00|3091.77|3091.77|3093.82|3093.82|3095.72|3095.72|3091.77|3091.77|0
1635494700000|2021-10-29 08:05:00|3093.99|3093.99|3098.29|3098.29|3100.42|3100.42|3093.58|3093.58|0
1635495000000|2021-10-29 08:10:00|3098.43|3098.43|3099.77|3099.77|3101.52|3101.52|3096.18|3096.18|0
1635495300000|2021-10-29 08:15:00|3099.73|3099.73|3099.97|3099.97|3102.17|3102.17|3099.13|3099.13|0
1635495600000|2021-10-29 08:20:00|3100.13|3100.13|3104.06|3104.06|3106.16|3106.16|3100.13|3100.13|0
1635495900000|2021-10-29 08:25:00|3104.14|3104.14|3102.94|3102.94|3104.49|3104.49|3100.69|3100.69|0
1635496200000|2021-10-29 08:30:00|3102.97|3102.97|3100.92|3100.92|3104.88|3104.88|3100.71|3100.71|0
1635496500000|2021-10-29 08:35:00|3101.15|3101.15|3100.12|3100.12|3102.37|3102.37|3098.58|3098.58|0
1635496800000|2021-10-29 08:40:00|3100.14|3100.14|3108.87|3108.87|3109.26|3109.26|3100.07|3100.07|0
1635497100000|2021-10-29 08:45:00|3108.7|3108.7|3110.04|3110.04|3111.36|3111.36|3108.38|3108.38|0
1635497400000|2021-10-29 08:50:00|3109.92|3109.92|3107.33|3107.33|3110.08|3110.08|3106.09|3106.09|0
1635497700000|2021-10-29 08:55:00|3107.5|3107.5|3111.21|3111.21|3111.65|3111.65|3107.5|3107.5|0
1635498000000|2021-10-29 09:00:00|3111.05|3111.05|3113.91|3113.91|3114.94|3114.94|3110.93|3110.93|0
1635498300000|2021-10-29 09:05:00|3113.89|3113.89|3108.23|3108.23|3113.89|3113.89|3108.04|3108.04|0
1635498600000|2021-10-29 09:10:00|3108.12|3108.12|3110.46|3110.46|3111.57|3111.57|3108.02|3108.02|0
1635498900000|2021-10-29 09:15:00|3110.23|3110.23|3104.5|3104.5|3110.23|3110.23|3103.36|3103.36|0
1635499200000|2021-10-29 09:20:00|3104.67|3104.67|3106.74|3106.74|3108.25|3108.25|3102.52|3102.52|0
1635499500000|2021-10-29 09:25:00|3106.75|3106.75|3102.48|3102.48|3106.92|3106.92|3101.54|3101.54|0
1635499800000|2021-10-29 09:30:00|3102.56|3102.56|3100.23|3100.23|3103.38|3103.38|3099.9|3099.9|0
1635500100000|2021-10-29 09:35:00|3100.24|3100.24|3098.6|3098.6|3100.42|3100.42|3097.42|3097.42|0
1635500400000|2021-10-29 09:40:00|3098.73|3098.73|3097.92|3097.92|3100.12|3100.12|3097.41|3097.41|0
1635500700000|2021-10-29 09:45:00|3097.84|3097.84|3095.42|3095.42|3098|3098|3094.27|3094.27|0
1635501000000|2021-10-29 09:50:00|3095.5|3095.5|3097.12|3097.12|3098.86|3098.86|3095.37|3095.37|0
1635501300000|2021-10-29 09:55:00|3097.28|3097.28|3095.85|3095.85|3097.86|3097.86|3095.27|3095.27|0
1635501600000|2021-10-29 10:00:00|3095.88|3095.88|3095.03|3095.03|3098.97|3098.97|3095.03|3095.03|0
1635501900000|2021-10-29 10:05:00|3095.11|3095.11|3093.06|3093.06|3095.55|3095.55|3091.97|3091.97|0
1635502200000|2021-10-29 10:10:00|3093.02|3093.02|3091.29|3091.29|3093.68|3093.68|3090.59|3090.59|0
1635502500000|2021-10-29 10:15:00|3091.46|3091.46|3088.83|3088.83|3092.29|3092.29|3087.99|3087.99|0
1635502800000|2021-10-29 10:20:00|3089|3089|3088.32|3088.32|3091.32|3091.32|3088.11|3088.11|0
1635503100000|2021-10-29 10:25:00|3088.28|3088.28|3088.31|3088.31|3089.41|3089.41|3085.16|3085.16|0
1635503400000|2021-10-29 10:30:00|3088.29|3088.29|3089.73|3089.73|3091.59|3091.59|3088.29|3088.29|0
1635503700000|2021-10-29 10:35:00|3089.89|3089.89|3090.83|3090.83|3091.46|3091.46|3088.76|3088.76|0
1635504000000|2021-10-29 10:40:00|3091|3091|3094.39|3094.39|3094.59|3094.59|3090.56|3090.56|0
1635504300000|2021-10-29 10:45:00|3095.22|3095.22|3090|3090|3095.62|3095.62|3089.02|3089.02|0
1635504600000|2021-10-29 10:50:00|3089.83|3089.83|3089.8|3089.8|3091.11|3091.11|3089.42|3089.42|0
1635504900000|2021-10-29 10:55:00|3089.96|3089.96|3094.51|3094.51|3094.56|3094.56|3089.57|3089.57|0
1635505200000|2021-10-29 11:00:00|3094.67|3094.67|3099.94|3099.94|3100.11|3100.11|3094.27|3094.27|0
1635505500000|2021-10-29 11:05:00|3100.2|3100.2|3099.31|3099.31|3101.01|3101.01|3099.31|3099.31|0
1635505800000|2021-10-29 11:10:00|3099.4|3099.4|3099.67|3099.67|3100.5|3100.5|3099.27|3099.27|0
1635506100000|2021-10-29 11:15:00|3099.9|3099.9|3101.14|3101.14|3101.14|3101.14|3099.64|3099.64|0
1635506400000|2021-10-29 11:20:00|3101.13|3101.13|3102.3|3102.3|3103.16|3103.16|3101.13|3101.13|0
1635506700000|2021-10-29 11:25:00|3102.22|3102.22|3102.75|3102.75|3103.3|3103.3|3101.86|3101.86|0
1635507000000|2021-10-29 11:30:00|3102.89|3102.89|3106.24|3106.24|3108.48|3108.48|3102.58|3102.58|0
1635507300000|2021-10-29 11:35:00|3106.38|3106.38|3110.27|3110.27|3110.41|3110.41|3106.38|3106.38|0
1635507600000|2021-10-29 11:40:00|3110.13|3110.13|3107.38|3107.38|3110.45|3110.45|3107.12|3107.12|0
1635507900000|2021-10-29 11:45:00|3107.03|3107.03|3103.32|3103.32|3107.12|3107.12|3103.2|3103.2|0
1635508200000|2021-10-29 11:50:00|3103.15|3103.15|3101.62|3101.62|3103.94|3103.94|3101.62|3101.62|0
1635508500000|2021-10-29 11:55:00|3101.29|3101.29|3099.88|3099.88|3101.56|3101.56|3098.97|3098.97|0
1635508800000|2021-10-29 12:00:00|3099.97|3099.97|3102.69|3102.69|3103.04|3103.04|3099.67|3099.67|0
1635509100000|2021-10-29 12:05:00|3102.66|3102.66|3105.6|3105.6|3107|3107|3102.64|3102.64|0
1635509400000|2021-10-29 12:10:00|3105.64|3105.64|3105.3|3105.3|3107.28|3107.28|3105.18|3105.18|0
1635509700000|2021-10-29 12:15:00|3105.22|3105.22|3100.5|3100.5|3105.94|3105.94|3100.33|3100.33|0
1635510000000|2021-10-29 12:20:00|3100.33|3100.33|3102.66|3102.66|3102.82|3102.82|3099.71|3099.71|0
1635510300000|2021-10-29 12:25:00|3102.49|3102.49|3106.52|3106.52|3106.58|3106.58|3102.35|3102.35|0
1635510600000|2021-10-29 12:30:00|3106.48|3106.48|3108.56|3108.56|3108.68|3108.68|3106.13|3106.13|0
1635510900000|2021-10-29 12:35:00|3108.58|3108.58|3109.79|3109.79|3112.08|3112.08|3107.5|3107.5|0
1635511200000|2021-10-29 12:40:00|3109.83|3109.83|3110.18|3110.18|3110.64|3110.64|3109.13|3109.13|0
1635511500000|2021-10-29 12:45:00|3109.53|3109.53|3105.47|3105.47|3109.53|3109.53|3105.13|3105.13|0
1635511800000|2021-10-29 12:50:00|3105.35|3105.35|3101.83|3101.83|3105.45|3105.45|3101.83|3101.83|0
1635512100000|2021-10-29 12:55:00|3101.96|3101.96|3104.88|3104.88|3105.47|3105.47|3100.51|3100.51|0
1635512400000|2021-10-29 13:00:00|3104.97|3104.97|3100.96|3100.96|3106.94|3106.94|3100.79|3100.79|0
1635512700000|2021-10-29 13:05:00|3100.88|3100.88|3099.96|3099.96|3101.86|3101.86|3099.36|3099.36|0
1635513000000|2021-10-29 13:10:00|3100|3100|3100.51|3100.51|3100.88|3100.88|3099.25|3099.25|0
1635513300000|2021-10-29 13:15:00|3100.4|3100.4|3101.94|3101.94|3101.94|3101.94|3099.1|3099.1|0
1635513600000|2021-10-29 13:20:00|3101.93|3101.93|3103.34|3103.34|3104.77|3104.77|3101.59|3101.59|0
1635513900000|2021-10-29 13:25:00|3103.67|3103.67|3103.39|3103.39|3105.27|3105.27|3103.01|3103.01|0
1635514200000|2021-10-29 13:30:00|3103.22|3103.22|3107.86|3107.86|3109.65|3109.65|3102.78|3102.78|0
1635514500000|2021-10-29 13:35:00|3108.03|3108.03|3103.69|3103.69|3110.48|3110.48|3103.21|3103.21|0
1635514800000|2021-10-29 13:40:00|3103.8|3103.8|3107.29|3107.29|3107.29|3107.29|3100.28|3100.28|0
1635515100000|2021-10-29 13:45:00|3107.17|3107.17|3109.59|3109.59|3112.23|3112.23|3107.17|3107.17|0
1635515400000|2021-10-29 13:50:00|3109.26|3109.26|3104.92|3104.92|3109.26|3109.26|3103.47|3103.47|0
1635515700000|2021-10-29 13:55:00|3105.44|3105.44|3105.23|3105.23|3107.95|3107.95|3104.2|3104.2|0
1635516000000|2021-10-29 14:00:00|3105.26|3105.26|3102.22|3102.22|3106.58|3106.58|3102.18|3102.18|0
1635516300000|2021-10-29 14:05:00|3102.06|3102.06|3102.51|3102.51|3104.07|3104.07|3102.06|3102.06|0
1635516600000|2021-10-29 14:10:00|3102.38|3102.38|3099.32|3099.32|3102.42|3102.42|3097.28|3097.28|0
1635516900000|2021-10-29 14:15:00|3099.28|3099.28|3099.5|3099.5|3101.01|3101.01|3097.4|3097.4|0
1635517200000|2021-10-29 14:20:00|3099.61|3099.61|3101.45|3101.45|3102.67|3102.67|3099.61|3099.61|0
1635517500000|2021-10-29 14:25:00|3101.28|3101.28|3100.04|3100.04|3101.56|3101.56|3098.19|3098.19|0
1635517800000|2021-10-29 14:30:00|3099.95|3099.95|3100.6|3100.6|3102.7|3102.7|3099.66|3099.66|0
1635518100000|2021-10-29 14:35:00|3100.47|3100.47|3099.56|3099.56|3101.92|3101.92|3099|3099|0
1635518400000|2021-10-29 14:40:00|3099.53|3099.53|3101.74|3101.74|3101.88|3101.88|3097.58|3097.58|0
1635518700000|2021-10-29 14:45:00|3101.9|3101.9|3104.39|3104.39|3106.54|3106.54|3101.86|3101.86|0
1635519000000|2021-10-29 14:50:00|3104.57|3104.57|3101.98|3101.98|3106.01|3106.01|3101.98|3101.98|0
1635519300000|2021-10-29 14:55:00|3101.82|3101.82|3100.47|3100.47|3106.18|3106.18|3100.35|3100.35|0
1635519600000|2021-10-29 15:00:00|3100.46|3100.46|3103.54|3103.54|3103.97|3103.97|3098.62|3098.62|0
1635519900000|2021-10-29 15:05:00|3103.42|3103.42|3104.71|3104.71|3106.89|3106.89|3102.59|3102.59|0
1635520200000|2021-10-29 15:10:00|3104.54|3104.54|3108.65|3108.65|3109.19|3109.19|3104.54|3104.54|0
1635520500000|2021-10-29 15:15:00|3108.49|3108.49|3106.45|3106.45|3109.21|3109.21|3105.42|3105.42|0
1635520800000|2021-10-29 15:20:00|3106.53|3106.53|3108.13|3108.13|3108.13|3108.13|3105.18|3105.18|0
1635521100000|2021-10-29 15:25:00|3108.14|3108.14|3111.13|3111.13|3111.13|3111.13|3107.37|3107.37|0
1635754500000|2021-11-01 08:15:00|3113.62|3113.62|3119.51|3119.51|3121.32|3121.32|3113.56|3113.56|0
1635754800000|2021-11-01 08:20:00|3119.62|3119.62|3121.1|3121.1|3121.46|3121.46|3118.83|3118.83|0
1635755100000|2021-11-01 08:25:00|3120.82|3120.82|3119.66|3119.66|3121.39|3121.39|3117.95|3117.95|0
1635755400000|2021-11-01 08:30:00|3119.64|3119.64|3125.13|3125.13|3125.3|3125.3|3119.64|3119.64|0
1635755700000|2021-11-01 08:35:00|3125.21|3125.21|3128.09|3128.09|3128.65|3128.65|3125.21|3125.21|0
1635756000000|2021-11-01 08:40:00|3128.11|3128.11|3126.34|3126.34|3129.38|3129.38|3124.67|3124.67|0
1635756300000|2021-11-01 08:45:00|3126.41|3126.41|3129.2|3129.2|3130.41|3130.41|3125.03|3125.03|0
1635756600000|2021-11-01 08:50:00|3129.43|3129.43|3129.26|3129.26|3132.9|3132.9|3128.91|3128.91|0
1635756900000|2021-11-01 08:55:00|3129.3|3129.3|3125.55|3125.55|3129.32|3129.32|3125.39|3125.39|0
1635757200000|2021-11-01 09:00:00|3125.33|3125.33|3126.53|3126.53|3130.91|3130.91|3125.22|3125.22|0
1635757500000|2021-11-01 09:05:00|3126.36|3126.36|3127.7|3127.7|3129.05|3129.05|3124.27|3124.27|0
1635757800000|2021-11-01 09:10:00|3127.58|3127.58|3125.06|3125.06|3128.14|3128.14|3123.57|3123.57|0
1635758100000|2021-11-01 09:15:00|3124.98|3124.98|3124.41|3124.41|3129.89|3129.89|3124.36|3124.36|0
1635758400000|2021-11-01 09:20:00|3124.36|3124.36|3127.64|3127.64|3128.21|3128.21|3123.08|3123.08|0
1635758700000|2021-11-01 09:25:00|3126.97|3126.97|3124.48|3124.48|3127.86|3127.86|3123.67|3123.67|0
1635759000000|2021-11-01 09:30:00|3124.81|3124.81|3122.82|3122.82|3127.24|3127.24|3122.82|3122.82|0
1635759300000|2021-11-01 09:35:00|3122.62|3122.62|3128.01|3128.01|3128.61|3128.61|3121.84|3121.84|0
1635759600000|2021-11-01 09:40:00|3128.09|3128.09|3132.41|3132.41|3133.02|3133.02|3126.69|3126.69|0
1635759900000|2021-11-01 09:45:00|3132.25|3132.25|3133.88|3133.88|3134.93|3134.93|3131.11|3131.11|0
1635760200000|2021-11-01 09:50:00|3133.77|3133.77|3133.42|3133.42|3136.85|3136.85|3133.42|3133.42|0
1635760500000|2021-11-01 09:55:00|3133.25|3133.25|3128.72|3128.72|3133.74|3133.74|3127.67|3127.67|0
1635760800000|2021-11-01 10:00:00|3128.83|3128.83|3129.65|3129.65|3129.97|3129.97|3126.97|3126.97|0
1635761100000|2021-11-01 10:05:00|3129.48|3129.48|3130.59|3130.59|3131.7|3131.7|3127.83|3127.83|0
1635761400000|2021-11-01 10:10:00|3130.48|3130.48|3127.09|3127.09|3131.29|3131.29|3127.09|3127.09|0
1635761700000|2021-11-01 10:15:00|3126.86|3126.86|3126.36|3126.36|3127.31|3127.31|3124.93|3124.93|0
1635762000000|2021-11-01 10:20:00|3126.32|3126.32|3125.55|3125.55|3127.54|3127.54|3125.1|3125.1|0
1635762300000|2021-11-01 10:25:00|3125.46|3125.46|3124.53|3124.53|3127.26|3127.26|3124.53|3124.53|0
1635762600000|2021-11-01 10:30:00|3124.45|3124.45|3123.25|3123.25|3124.45|3124.45|3121.51|3121.51|0
1635762900000|2021-11-01 10:35:00|3123.31|3123.31|3123.37|3123.37|3124.57|3124.57|3121.12|3121.12|0
1635763200000|2021-11-01 10:40:00|3123.45|3123.45|3123.49|3123.49|3124.87|3124.87|3122.71|3122.71|0
1635763500000|2021-11-01 10:45:00|3123.32|3123.32|3121.55|3121.55|3124.76|3124.76|3121.02|3121.02|0
1635763800000|2021-11-01 10:50:00|3121.22|3121.22|3123.28|3123.28|3124.44|3124.44|3120.19|3120.19|0
1635764100000|2021-11-01 10:55:00|3123.05|3123.05|3123.38|3123.38|3123.92|3123.92|3122.56|3122.56|0
1635764400000|2021-11-01 11:00:00|3123.36|3123.36|3126.65|3126.65|3127.59|3127.59|3123.34|3123.34|0
1635764700000|2021-11-01 11:05:00|3126.48|3126.48|3127.76|3127.76|3127.93|3127.93|3126.48|3126.48|0
1635765000000|2021-11-01 11:10:00|3127.87|3127.87|3129.73|3129.73|3129.99|3129.99|3127.57|3127.57|0
1635765300000|2021-11-01 11:15:00|3129.79|3129.79|3130.97|3130.97|3131.02|3131.02|3128.86|3128.86|0
1635765600000|2021-11-01 11:20:00|3130.89|3130.89|3132.52|3132.52|3132.52|3132.52|3130.23|3130.23|0
1635765900000|2021-11-01 11:25:00|3132.35|3132.35|3130.65|3130.65|3132.48|3132.48|3130.05|3130.05|0
1635766200000|2021-11-01 11:30:00|3130.49|3130.49|3133.4|3133.4|3133.48|3133.48|3130.49|3130.49|0
1635766500000|2021-11-01 11:35:00|3133.46|3133.46|3133.26|3133.26|3134.69|3134.69|3132.86|3132.86|0
1635766800000|2021-11-01 11:40:00|3133.37|3133.37|3134.7|3134.7|3134.7|3134.7|3132.64|3132.64|0
1635767100000|2021-11-01 11:45:00|3134.65|3134.65|3132.29|3132.29|3135.37|3135.37|3132.29|3132.29|0
1635767400000|2021-11-01 11:50:00|3132.46|3132.46|3132.49|3132.49|3133.13|3133.13|3131.96|3131.96|0
1635767700000|2021-11-01 11:55:00|3132.99|3132.99|3129.98|3129.98|3132.99|3132.99|3129.52|3129.52|0
1635768000000|2021-11-01 12:00:00|3130.15|3130.15|3133.1|3133.1|3134.16|3134.16|3130.15|3130.15|0
1635768300000|2021-11-01 12:05:00|3132.94|3132.94|3130.94|3130.94|3132.95|3132.95|3130.86|3130.86|0
1635768600000|2021-11-01 12:10:00|3131.28|3131.28|3132.84|3132.84|3132.9|3132.9|3131.06|3131.06|0
1635768900000|2021-11-01 12:15:00|3132.79|3132.79|3133.14|3133.14|3133.24|3133.24|3131.84|3131.84|0
1635769200000|2021-11-01 12:20:00|3133.47|3133.47|3130.54|3130.54|3133.58|3133.58|3129.62|3129.62|0
1635769500000|2021-11-01 12:25:00|3130.58|3130.58|3129.91|3129.91|3130.83|3130.83|3129.71|3129.71|0
1635769800000|2021-11-01 12:30:00|3129.85|3129.85|3131.15|3131.15|3131.34|3131.34|3129.43|3129.43|0
1635770100000|2021-11-01 12:35:00|3131.23|3131.23|3132.81|3132.81|3133.08|3133.08|3130.61|3130.61|0
1635770400000|2021-11-01 12:40:00|3132.67|3132.67|3136.08|3136.08|3136.11|3136.11|3132.64|3132.64|0
1635770700000|2021-11-01 12:45:00|3136.22|3136.22|3137.97|3137.97|3138.65|3138.65|3135.09|3135.09|0
1635771000000|2021-11-01 12:50:00|3138.11|3138.11|3136.21|3136.21|3138.41|3138.41|3135.83|3135.83|0
1635771300000|2021-11-01 12:55:00|3136.05|3136.05|3135.88|3135.88|3137|3137|3135.29|3135.29|0
1635771600000|2021-11-01 13:00:00|3135.75|3135.75|3137.11|3137.11|3137.49|3137.49|3135.02|3135.02|0
1635771900000|2021-11-01 13:05:00|3136.94|3136.94|3138.36|3138.36|3138.5|3138.5|3136.75|3136.75|0
1635772200000|2021-11-01 13:10:00|3138.03|3138.03|3136.88|3136.88|3139.02|3139.02|3136.69|3136.69|0
1635772500000|2021-11-01 13:15:00|3137.05|3137.05|3137.05|3137.05|3137.56|3137.56|3134.71|3134.71|0
1635772800000|2021-11-01 13:20:00|3137.13|3137.13|3137.78|3137.78|3137.95|3137.95|3135.97|3135.97|0
1635773100000|2021-11-01 13:25:00|3137.28|3137.28|3129.32|3129.32|3137.45|3137.45|3129.16|3129.16|0
1635773400000|2021-11-01 13:30:00|3129.66|3129.66|3137.24|3137.24|3139.09|3139.09|3127.27|3127.27|0
1635773700000|2021-11-01 13:35:00|3137.1|3137.1|3139.99|3139.99|3140.15|3140.15|3134.74|3134.74|0
1635774000000|2021-11-01 13:40:00|3139.86|3139.86|3140.15|3140.15|3140.86|3140.86|3138.42|3138.42|0
1635774300000|2021-11-01 13:45:00|3139.99|3139.99|3133.24|3133.24|3140.09|3140.09|3132.63|3132.63|0
1635774600000|2021-11-01 13:50:00|3133.15|3133.15|3132.17|3132.17|3135.8|3135.8|3131.71|3131.71|0
1635774900000|2021-11-01 13:55:00|3132.28|3132.28|3133.94|3133.94|3135.52|3135.52|3132.08|3132.08|0
1635775200000|2021-11-01 14:00:00|3133.61|3133.61|3129.72|3129.72|3134.46|3134.46|3129.4|3129.4|0
1635775500000|2021-11-01 14:05:00|3129.78|3129.78|3133.33|3133.33|3134.1|3134.1|3129.78|3129.78|0
1635775800000|2021-11-01 14:10:00|3133.27|3133.27|3134.94|3134.94|3135.74|3135.74|3132.2|3132.2|0
1635776100000|2021-11-01 14:15:00|3134.89|3134.89|3134.3|3134.3|3135.34|3135.34|3132.13|3132.13|0
1635776400000|2021-11-01 14:20:00|3134.13|3134.13|3132.92|3132.92|3134.79|3134.79|3131.63|3131.63|0
1635776700000|2021-11-01 14:25:00|3132.76|3132.76|3132.13|3132.13|3134.06|3134.06|3131.87|3131.87|0
1635777000000|2021-11-01 14:30:00|3132.18|3132.18|3133.68|3133.68|3133.83|3133.83|3130.23|3130.23|0
1635777300000|2021-11-01 14:35:00|3133.35|3133.35|3134|3134|3134.79|3134.79|3131.46|3131.46|0
1635777600000|2021-11-01 14:40:00|3133.86|3133.86|3133.87|3133.87|3135.16|3135.16|3131.71|3131.71|0
1635777900000|2021-11-01 14:45:00|3134.21|3134.21|3135.75|3135.75|3136.08|3136.08|3132.47|3132.47|0
1635778200000|2021-11-01 14:50:00|3135.58|3135.58|3130.86|3130.86|3135.58|3135.58|3130.86|3130.86|0
1635778500000|2021-11-01 14:55:00|3130.72|3130.72|3132.39|3132.39|3132.64|3132.64|3129.89|3129.89|0
1635778800000|2021-11-01 15:00:00|3132.51|3132.51|3134.88|3134.88|3135.71|3135.71|3131.25|3131.25|0
1635779100000|2021-11-01 15:05:00|3134.63|3134.63|3133.49|3133.49|3134.88|3134.88|3131.74|3131.74|0
1635779400000|2021-11-01 15:10:00|3133.26|3133.26|3132.09|3132.09|3134.36|3134.36|3131.67|3131.67|0
1635779700000|2021-11-01 15:15:00|3132.2|3132.2|3135.8|3135.8|3135.85|3135.85|3131.46|3131.46|0
1635780000000|2021-11-01 15:20:00|3135.96|3135.96|3134.84|3134.84|3137.16|3137.16|3134.59|3134.59|0
1635780300000|2021-11-01 15:25:00|3134.76|3134.76|3134.3|3134.3|3134.76|3134.76|3133.16|3133.16|0
1635780600000|2021-11-01 15:30:00|3134.47|3134.47|3136.12|3136.12|3136.62|3136.62|3134.47|3134.47|0
1635780900000|2021-11-01 15:35:00|3136.17|3136.17|3132.59|3132.59|3136.58|3136.58|3132.06|3132.06|0
1635781200000|2021-11-01 15:40:00|3132.76|3132.76|3133.74|3133.74|3135.46|3135.46|3132.76|3132.76|0
1635781500000|2021-11-01 15:45:00|3133.63|3133.63|3134.5|3134.5|3134.64|3134.64|3133.17|3133.17|0
1635781800000|2021-11-01 15:50:00|3134.89|3134.89|3135.23|3135.23|3135.76|3135.76|3134.28|3134.28|0
1635782100000|2021-11-01 15:55:00|3135.06|3135.06|3135.43|3135.43|3136.2|3136.2|3134.92|3134.92|0
1635782400000|2021-11-01 16:00:00|3135.29|3135.29|3135.36|3135.36|3135.8|3135.8|3134.56|3134.56|0
1635782700000|2021-11-01 16:05:00|3135.34|3135.34|3139.08|3139.08|3139.36|3139.36|3135.01|3135.01|0
1635783000000|2021-11-01 16:10:00|3139.2|3139.2|3138.46|3138.46|3139.91|3139.91|3138.37|3138.37|0
1635783300000|2021-11-01 16:15:00|3138.74|3138.74|3138.54|3138.54|3138.91|3138.91|3137.27|3137.27|0
1635783600000|2021-11-01 16:20:00|3138.1|3138.1|3136.46|3136.46|3138.1|3138.1|3136.46|3136.46|0
1635783900000|2021-11-01 16:25:00|3136.5|3136.5|3137.67|3137.67|3138.5|3138.5|3135.82|3135.82|0
1635840900000|2021-11-02 08:15:00|3108.66|3108.66|3104.41|3104.41|3109.18|3109.18|3101.23|3101.23|0
1635841200000|2021-11-02 08:20:00|3104.5|3104.5|3100|3100|3104.5|3104.5|3099.61|3099.61|0
1635841500000|2021-11-02 08:25:00|3100.49|3100.49|3100.01|3100.01|3103.21|3103.21|3100.01|3100.01|0
1635841800000|2021-11-02 08:30:00|3099.99|3099.99|3104.91|3104.91|3107.6|3107.6|3099.73|3099.73|0
1635842100000|2021-11-02 08:35:00|3105.4|3105.4|3101.88|3101.88|3106.8|3106.8|3100.82|3100.82|0
1635842400000|2021-11-02 08:40:00|3101.8|3101.8|3103.7|3103.7|3104.56|3104.56|3101.47|3101.47|0
1635842700000|2021-11-02 08:45:00|3103.86|3103.86|3099.81|3099.81|3104.64|3104.64|3098.35|3098.35|0
1635843000000|2021-11-02 08:50:00|3099.82|3099.82|3098.78|3098.78|3100.54|3100.54|3096.98|3096.98|0
1635843300000|2021-11-02 08:55:00|3098.72|3098.72|3090.7|3090.7|3098.77|3098.77|3090.29|3090.29|0
1635843600000|2021-11-02 09:00:00|3090.53|3090.53|3090.56|3090.56|3091.65|3091.65|3086.55|3086.55|0
1635843900000|2021-11-02 09:05:00|3090.67|3090.67|3092.49|3092.49|3093.4|3093.4|3090.32|3090.32|0
1635844200000|2021-11-02 09:10:00|3092.01|3092.01|3092.76|3092.76|3092.8|3092.8|3087.25|3087.25|0
1635844500000|2021-11-02 09:15:00|3093.09|3093.09|3087.55|3087.55|3093.09|3093.09|3087.05|3087.05|0
1635844800000|2021-11-02 09:20:00|3087.44|3087.44|3087.39|3087.39|3087.89|3087.89|3083.94|3083.94|0
1635845100000|2021-11-02 09:25:00|3087.64|3087.64|3090.02|3090.02|3091.76|3091.76|3086.5|3086.5|0
1635845400000|2021-11-02 09:30:00|3089.92|3089.92|3086.1|3086.1|3092.93|3092.93|3085.94|3085.94|0
1635845700000|2021-11-02 09:35:00|3085.77|3085.77|3087.26|3087.26|3087.38|3087.38|3084.01|3084.01|0
1635846000000|2021-11-02 09:40:00|3087.2|3087.2|3084.96|3084.96|3088.03|3088.03|3081.69|3081.69|0
1635846300000|2021-11-02 09:45:00|3085.09|3085.09|3077.88|3077.88|3085.09|3085.09|3077.13|3077.13|0
1635846600000|2021-11-02 09:50:00|3077.65|3077.65|3075.97|3075.97|3077.76|3077.76|3074.49|3074.49|0
1635846900000|2021-11-02 09:55:00|3076.14|3076.14|3082.09|3082.09|3082.3|3082.3|3076.14|3076.14|0
1635847200000|2021-11-02 10:00:00|3082.42|3082.42|3074.78|3074.78|3083.34|3083.34|3074.67|3074.67|0
1635847500000|2021-11-02 10:05:00|3074.76|3074.76|3072.07|3072.07|3074.76|3074.76|3071.71|3071.71|0
1635847800000|2021-11-02 10:10:00|3072.04|3072.04|3077.29|3077.29|3078.01|3078.01|3071.51|3071.51|0
1635848100000|2021-11-02 10:15:00|3077.2|3077.2|3078.45|3078.45|3079.61|3079.61|3076.53|3076.53|0
1635848400000|2021-11-02 10:20:00|3078.4|3078.4|3080|3080|3080.75|3080.75|3075.83|3075.83|0
1635848700000|2021-11-02 10:25:00|3079.84|3079.84|3085.98|3085.98|3086.39|3086.39|3079.49|3079.49|0
1635849000000|2021-11-02 10:30:00|3086.14|3086.14|3085.24|3085.24|3087.37|3087.37|3084.21|3084.21|0
1635849300000|2021-11-02 10:35:00|3085.5|3085.5|3086.11|3086.11|3086.52|3086.52|3084.19|3084.19|0
1635849600000|2021-11-02 10:40:00|3086.27|3086.27|3087.61|3087.61|3087.61|3087.61|3086.18|3086.18|0
1635849900000|2021-11-02 10:45:00|3087.53|3087.53|3086.94|3086.94|3088.09|3088.09|3085.83|3085.83|0
1635850200000|2021-11-02 10:50:00|3086.78|3086.78|3089.97|3089.97|3089.97|3089.97|3086.74|3086.74|0
1635850500000|2021-11-02 10:55:00|3090.13|3090.13|3092.41|3092.41|3093.06|3093.06|3089.51|3089.51|0
1635850800000|2021-11-02 11:00:00|3092.08|3092.08|3088.79|3088.79|3092.18|3092.18|3088.47|3088.47|0
1635851100000|2021-11-02 11:05:00|3088.62|3088.62|3085.38|3085.38|3088.62|3088.62|3085.17|3085.17|0
1635851400000|2021-11-02 11:10:00|3085.27|3085.27|3087.54|3087.54|3087.65|3087.65|3084.74|3084.74|0
1635851700000|2021-11-02 11:15:00|3087.49|3087.49|3088.38|3088.38|3088.62|3088.62|3085.63|3085.63|0
1635852000000|2021-11-02 11:20:00|3088.54|3088.54|3084.93|3084.93|3088.97|3088.97|3084.93|3084.93|0
1635852300000|2021-11-02 11:25:00|3084.56|3084.56|3078.73|3078.73|3084.56|3084.56|3078.68|3078.68|0
1635852600000|2021-11-02 11:30:00|3078.9|3078.9|3084.47|3084.47|3085.14|3085.14|3078.22|3078.22|0
1635852900000|2021-11-02 11:35:00|3084.53|3084.53|3084.49|3084.49|3086.41|3086.41|3083.64|3083.64|0
1635853200000|2021-11-02 11:40:00|3084.61|3084.61|3086.84|3086.84|3087.29|3087.29|3084.58|3084.58|0
1635853500000|2021-11-02 11:45:00|3086.39|3086.39|3084.07|3084.07|3086.95|3086.95|3083.58|3083.58|0
1635853800000|2021-11-02 11:50:00|3084.19|3084.19|3084.08|3084.08|3084.19|3084.19|3082.02|3082.02|0
1635854100000|2021-11-02 11:55:00|3084.73|3084.73|3084.99|3084.99|3085.69|3085.69|3083.93|3083.93|0
1635854400000|2021-11-02 12:00:00|3084.94|3084.94|3088.07|3088.07|3088.7|3088.7|3084.88|3084.88|0
1635854700000|2021-11-02 12:05:00|3088.24|3088.24|3088.82|3088.82|3090.18|3090.18|3087.78|3087.78|0
1635855000000|2021-11-02 12:10:00|3088.86|3088.86|3084.56|3084.56|3088.99|3088.99|3083.46|3083.46|0
1635855300000|2021-11-02 12:15:00|3084.33|3084.33|3085.63|3085.63|3086|3086|3084.17|3084.17|0
1635855600000|2021-11-02 12:20:00|3085.68|3085.68|3086.89|3086.89|3087.49|3087.49|3083.76|3083.76|0
1635855900000|2021-11-02 12:25:00|3086.77|3086.77|3084.17|3084.17|3087.54|3087.54|3083.13|3083.13|0
1635856200000|2021-11-02 12:30:00|3084.09|3084.09|3084.24|3084.24|3084.47|3084.47|3081.96|3081.96|0
1635856500000|2021-11-02 12:35:00|3083.91|3083.91|3081.47|3081.47|3085.16|3085.16|3081.47|3081.47|0
1635856800000|2021-11-02 12:40:00|3081.53|3081.53|3080.63|3080.63|3081.91|3081.91|3079.78|3079.78|0
1635857100000|2021-11-02 12:45:00|3080.96|3080.96|3077.31|3077.31|3080.96|3080.96|3075.61|3075.61|0
1635857400000|2021-11-02 12:50:00|3077.4|3077.4|3079.74|3079.74|3079.91|3079.91|3076.78|3076.78|0
1635857700000|2021-11-02 12:55:00|3079.58|3079.58|3073.9|3073.9|3079.75|3079.75|3073.73|3073.73|0
1635858000000|2021-11-02 13:00:00|3074.06|3074.06|3075.25|3075.25|3075.79|3075.79|3073.64|3073.64|0
1635858300000|2021-11-02 13:05:00|3075.21|3075.21|3077.86|3077.86|3078.05|3078.05|3074.56|3074.56|0
1635858600000|2021-11-02 13:10:00|3077.84|3077.84|3078.48|3078.48|3081.45|3081.45|3077.81|3077.81|0
1635858900000|2021-11-02 13:15:00|3078.4|3078.4|3078.1|3078.1|3078.9|3078.9|3076.15|3076.15|0
1635859200000|2021-11-02 13:20:00|3078.04|3078.04|3074.56|3074.56|3078.04|3078.04|3074.43|3074.43|0
1635859500000|2021-11-02 13:25:00|3074.45|3074.45|3075.53|3075.53|3077.68|3077.68|3074.45|3074.45|0
1635859800000|2021-11-02 13:30:00|3075.73|3075.73|3073.67|3073.67|3076.09|3076.09|3067.28|3067.28|0
1635860100000|2021-11-02 13:35:00|3073.56|3073.56|3070.45|3070.45|3075.57|3075.57|3070.42|3070.42|0
1635860400000|2021-11-02 13:40:00|3070.31|3070.31|3073.56|3073.56|3073.56|3073.56|3068.5|3068.5|0
1635860700000|2021-11-02 13:45:00|3073.58|3073.58|3077.35|3077.35|3077.35|3077.35|3073.58|3073.58|0
1635861000000|2021-11-02 13:50:00|3077.23|3077.23|3080.33|3080.33|3080.69|3080.69|3076.72|3076.72|0
1635861300000|2021-11-02 13:55:00|3080.1|3080.1|3081.1|3081.1|3082.05|3082.05|3078.59|3078.59|0
1635861600000|2021-11-02 14:00:00|3081.43|3081.43|3086.86|3086.86|3087.59|3087.59|3081.43|3081.43|0
1635861900000|2021-11-02 14:05:00|3087.02|3087.02|3090.58|3090.58|3092.02|3092.02|3086.93|3086.93|0
1635862200000|2021-11-02 14:10:00|3090.47|3090.47|3088.05|3088.05|3090.69|3090.69|3087.36|3087.36|0
1635862500000|2021-11-02 14:15:00|3088|3088|3087|3087|3088.78|3088.78|3086.51|3086.51|0
1635862800000|2021-11-02 14:20:00|3087.16|3087.16|3088.91|3088.91|3088.93|3088.93|3086.29|3086.29|0
1635863100000|2021-11-02 14:25:00|3088.4|3088.4|3088.51|3088.51|3089.35|3089.35|3087.78|3087.78|0
1635863400000|2021-11-02 14:30:00|3088.57|3088.57|3090.1|3090.1|3090.56|3090.56|3087.59|3087.59|0
1635863700000|2021-11-02 14:35:00|3090.27|3090.27|3093.76|3093.76|3096.05|3096.05|3090.08|3090.08|0
1635864000000|2021-11-02 14:40:00|3093.63|3093.63|3093.35|3093.35|3096.32|3096.32|3093.24|3093.24|0
1635864300000|2021-11-02 14:45:00|3093.02|3093.02|3092.28|3092.28|3094.33|3094.33|3092.14|3092.14|0
1635864600000|2021-11-02 14:50:00|3092.36|3092.36|3095.25|3095.25|3095.25|3095.25|3092.34|3092.34|0
1635864900000|2021-11-02 14:55:00|3094.92|3094.92|3096.6|3096.6|3097.16|3097.16|3094.68|3094.68|0
1635865200000|2021-11-02 15:00:00|3096.48|3096.48|3099.16|3099.16|3101.58|3101.58|3096.35|3096.35|0
1635865500000|2021-11-02 15:05:00|3099.15|3099.15|3100.09|3100.09|3101.72|3101.72|3099.12|3099.12|0
1635865800000|2021-11-02 15:10:00|3099.92|3099.92|3097.89|3097.89|3100.35|3100.35|3097.72|3097.72|0
1635866100000|2021-11-02 15:15:00|3097.78|3097.78|3096.83|3096.83|3098.06|3098.06|3094.7|3094.7|0
1635866400000|2021-11-02 15:20:00|3097.17|3097.17|3098.68|3098.68|3099.47|3099.47|3095.63|3095.63|0
1635866700000|2021-11-02 15:25:00|3098.84|3098.84|3103.27|3103.27|3103.27|3103.27|3098.79|3098.79|0
1635867000000|2021-11-02 15:30:00|3103.1|3103.1|3100.33|3100.33|3103.1|3103.1|3100.05|3100.05|0
1635867300000|2021-11-02 15:35:00|3100.35|3100.35|3100.09|3100.09|3100.96|3100.96|3099.62|3099.62|0
1635867600000|2021-11-02 15:40:00|3100.2|3100.2|3101.82|3101.82|3102.14|3102.14|3099.38|3099.38|0
1635867900000|2021-11-02 15:45:00|3101.93|3101.93|3097.32|3097.32|3102.29|3102.29|3097.32|3097.32|0
1635868200000|2021-11-02 15:50:00|3097.47|3097.47|3094.58|3094.58|3098|3098|3094.58|3094.58|0
1635868500000|2021-11-02 15:55:00|3094.38|3094.38|3092.48|3092.48|3094.5|3094.5|3090.55|3090.55|0
1635868800000|2021-11-02 16:00:00|3092.64|3092.64|3095.61|3095.61|3096.6|3096.6|3092.64|3092.64|0
1635869100000|2021-11-02 16:05:00|3095.72|3095.72|3096.2|3096.2|3096.96|3096.96|3095.63|3095.63|0
1635869400000|2021-11-02 16:10:00|3096.37|3096.37|3098.63|3098.63|3098.81|3098.81|3095.39|3095.39|0
1635869700000|2021-11-02 16:15:00|3098.67|3098.67|3101.27|3101.27|3101.39|3101.39|3097.63|3097.63|0
1635870000000|2021-11-02 16:20:00|3101.76|3101.76|3099.44|3099.44|3101.76|3101.76|3099.15|3099.15|0
1635870300000|2021-11-02 16:25:00|3099.53|3099.53|3102.2|3102.2|3102.29|3102.29|3098.52|3098.52|0
1635927300000|2021-11-03 08:15:00|3093.92|3093.92|3097.78|3097.78|3097.86|3097.86|3090.6|3090.6|0
1635927600000|2021-11-03 08:20:00|3097.86|3097.86|3099.82|3099.82|3104.84|3104.84|3097.86|3097.86|0
1635927900000|2021-11-03 08:25:00|3099.98|3099.98|3103.29|3103.29|3103.38|3103.38|3099.73|3099.73|0
1635928200000|2021-11-03 08:30:00|3103.13|3103.13|3095.8|3095.8|3103.32|3103.32|3095.64|3095.64|0
1635928500000|2021-11-03 08:35:00|3095.92|3095.92|3094.86|3094.86|3097.68|3097.68|3094.86|3094.86|0
1635928800000|2021-11-03 08:40:00|3095.02|3095.02|3092.74|3092.74|3095.3|3095.3|3092.69|3092.69|0
1635929100000|2021-11-03 08:45:00|3092.85|3092.85|3089.28|3089.28|3093.03|3093.03|3088.06|3088.06|0
1635929400000|2021-11-03 08:50:00|3089.17|3089.17|3085.52|3085.52|3092.65|3092.65|3084.29|3084.29|0
1635929700000|2021-11-03 08:55:00|3085.35|3085.35|3086.28|3086.28|3087.08|3087.08|3084.97|3084.97|0
1635930000000|2021-11-03 09:00:00|3086.33|3086.33|3085.77|3085.77|3086.33|3086.33|3082.63|3082.63|0
1635930300000|2021-11-03 09:05:00|3085.85|3085.85|3088.56|3088.56|3088.97|3088.97|3084.98|3084.98|0
1635930600000|2021-11-03 09:10:00|3088.48|3088.48|3083.91|3083.91|3089.1|3089.1|3083.8|3083.8|0
1635930900000|2021-11-03 09:15:00|3083.8|3083.8|3084.53|3084.53|3085.31|3085.31|3081.97|3081.97|0
1635931200000|2021-11-03 09:20:00|3084.45|3084.45|3084.62|3084.62|3086.38|3086.38|3084.45|3084.45|0
1635931500000|2021-11-03 09:25:00|3084.58|3084.58|3083.23|3083.23|3084.68|3084.68|3081.88|3081.88|0
1635931800000|2021-11-03 09:30:00|3083.27|3083.27|3084.88|3084.88|3084.98|3084.98|3082.84|3082.84|0
1635932100000|2021-11-03 09:35:00|3084.99|3084.99|3084.55|3084.55|3085.72|3085.72|3084.08|3084.08|0
1635932400000|2021-11-03 09:40:00|3084.94|3084.94|3082.5|3082.5|3085.71|3085.71|3082.27|3082.27|0
1635932700000|2021-11-03 09:45:00|3082.67|3082.67|3081.87|3081.87|3083.33|3083.33|3081.66|3081.66|0
1635933000000|2021-11-03 09:50:00|3081.83|3081.83|3083.76|3083.76|3083.9|3083.9|3081.83|3081.83|0
1635933300000|2021-11-03 09:55:00|3083.8|3083.8|3085.42|3085.42|3085.67|3085.67|3083.39|3083.39|0
1635933600000|2021-11-03 10:00:00|3085.09|3085.09|3086.41|3086.41|3086.72|3086.72|3084.63|3084.63|0
1635933900000|2021-11-03 10:05:00|3086.44|3086.44|3086.13|3086.13|3086.46|3086.46|3084.45|3084.45|0
1635934200000|2021-11-03 10:10:00|3086.21|3086.21|3089.9|3089.9|3090.24|3090.24|3086.21|3086.21|0
1635934500000|2021-11-03 10:15:00|3089.82|3089.82|3086.76|3086.76|3090.8|3090.8|3086.76|3086.76|0
1635934800000|2021-11-03 10:20:00|3086.71|3086.71|3088.36|3088.36|3089.14|3089.14|3086.71|3086.71|0
1635935100000|2021-11-03 10:25:00|3088.4|3088.4|3091.41|3091.41|3091.58|3091.58|3088.4|3088.4|0
1635935400000|2021-11-03 10:30:00|3091.49|3091.49|3087.58|3087.58|3091.49|3091.49|3086.42|3086.42|0
1635935700000|2021-11-03 10:35:00|3087.6|3087.6|3087.93|3087.93|3088.1|3088.1|3085.75|3085.75|0
1635936000000|2021-11-03 10:40:00|3087.89|3087.89|3090|3090|3090.83|3090.83|3087.89|3087.89|0
1635936300000|2021-11-03 10:45:00|3089.83|3089.83|3090.39|3090.39|3090.39|3090.39|3088.41|3088.41|0
1635936600000|2021-11-03 10:50:00|3090.22|3090.22|3093.45|3093.45|3093.58|3093.58|3090.19|3090.19|0
1635936900000|2021-11-03 10:55:00|3093.67|3093.67|3094.83|3094.83|3095.59|3095.59|3093.61|3093.61|0
1635937200000|2021-11-03 11:00:00|3094.79|3094.79|3093.19|3093.19|3095.12|3095.12|3092|3092|0
1635937500000|2021-11-03 11:05:00|3093.02|3093.02|3089.96|3089.96|3094.68|3094.68|3089.85|3089.85|0
1635937800000|2021-11-03 11:10:00|3089.79|3089.79|3087.52|3087.52|3089.79|3089.79|3087.39|3087.39|0
1635938100000|2021-11-03 11:15:00|3087.35|3087.35|3085.77|3085.77|3087.62|3087.62|3084.5|3084.5|0
1635938400000|2021-11-03 11:20:00|3085.61|3085.61|3088.07|3088.07|3088.86|3088.86|3084.77|3084.77|0
1635938700000|2021-11-03 11:25:00|3088.05|3088.05|3087.29|3087.29|3088.35|3088.35|3086.64|3086.64|0
1635939000000|2021-11-03 11:30:00|3087.35|3087.35|3089.72|3089.72|3089.72|3089.72|3087.29|3087.29|0
1635939300000|2021-11-03 11:35:00|3089.68|3089.68|3089.3|3089.3|3091.53|3091.53|3089.3|3089.3|0
1635939600000|2021-11-03 11:40:00|3089.47|3089.47|3089.37|3089.37|3092.27|3092.27|3089.3|3089.3|0
1635939900000|2021-11-03 11:45:00|3089.14|3089.14|3088.51|3088.51|3089.18|3089.18|3088.03|3088.03|0
1635940200000|2021-11-03 11:50:00|3088.67|3088.67|3088.81|3088.81|3090.69|3090.69|3088.51|3088.51|0
1635940500000|2021-11-03 11:55:00|3088.69|3088.69|3087.74|3087.74|3088.69|3088.69|3085.7|3085.7|0
1635940800000|2021-11-03 12:00:00|3087.72|3087.72|3083.77|3083.77|3087.72|3087.72|3082.76|3082.76|0
1635941100000|2021-11-03 12:05:00|3083.68|3083.68|3084.45|3084.45|3085.62|3085.62|3082.71|3082.71|0
1635941400000|2021-11-03 12:10:00|3084.61|3084.61|3084.1|3084.1|3086.08|3086.08|3083.65|3083.65|0
1635941700000|2021-11-03 12:15:00|3084.15|3084.15|3084.76|3084.76|3086.31|3086.31|3084.15|3084.15|0
1635942000000|2021-11-03 12:20:00|3084.7|3084.7|3084.12|3084.12|3085.11|3085.11|3083.46|3083.46|0
1635942300000|2021-11-03 12:25:00|3083.95|3083.95|3084.33|3084.33|3084.95|3084.95|3083.47|3083.47|0
1635942600000|2021-11-03 12:30:00|3084.34|3084.34|3084.74|3084.74|3084.9|3084.9|3081.98|3081.98|0
1635942900000|2021-11-03 12:35:00|3084.57|3084.57|3084.92|3084.92|3086.02|3086.02|3084.57|3084.57|0
1635943200000|2021-11-03 12:40:00|3084.75|3084.75|3084.57|3084.57|3085.88|3085.88|3084.51|3084.51|0
1635943500000|2021-11-03 12:45:00|3084.9|3084.9|3085.22|3085.22|3087.11|3087.11|3084.74|3084.74|0
1635943800000|2021-11-03 12:50:00|3084.99|3084.99|3085.32|3085.32|3086.47|3086.47|3084.94|3084.94|0
1635944100000|2021-11-03 12:55:00|3085.37|3085.37|3085.56|3085.56|3086.17|3086.17|3085.19|3085.19|0
1635944400000|2021-11-03 13:00:00|3085.6|3085.6|3081.73|3081.73|3085.61|3085.61|3081.19|3081.19|0
1635944700000|2021-11-03 13:05:00|3081.76|3081.76|3081.76|3081.76|3081.94|3081.94|3080.81|3080.81|0
1635945000000|2021-11-03 13:10:00|3081.77|3081.77|3083.98|3083.98|3084.56|3084.56|3081.77|3081.77|0
1635945300000|2021-11-03 13:15:00|3084.02|3084.02|3082.1|3082.1|3084.86|3084.86|3081.72|3081.72|0
1635945600000|2021-11-03 13:20:00|3082.22|3082.22|3083.96|3083.96|3083.96|3083.96|3081.39|3081.39|0
1635945900000|2021-11-03 13:25:00|3083.97|3083.97|3086.77|3086.77|3087.22|3087.22|3083.97|3083.97|0
1635946200000|2021-11-03 13:30:00|3086.79|3086.79|3087.77|3087.77|3089.38|3089.38|3085.54|3085.54|0
1635946500000|2021-11-03 13:35:00|3087.88|3087.88|3087.84|3087.84|3089.01|3089.01|3086.87|3086.87|0
1635946800000|2021-11-03 13:40:00|3088.08|3088.08|3095.24|3095.24|3095.73|3095.73|3088.08|3088.08|0
1635947100000|2021-11-03 13:45:00|3095.3|3095.3|3094.61|3094.61|3096.13|3096.13|3093.77|3093.77|0
1635947400000|2021-11-03 13:50:00|3094.52|3094.52|3092.06|3092.06|3094.58|3094.58|3091.89|3091.89|0
1635947700000|2021-11-03 13:55:00|3092.22|3092.22|3095.26|3095.26|3095.69|3095.69|3092.22|3092.22|0
1635948000000|2021-11-03 14:00:00|3095.75|3095.75|3097.46|3097.46|3099.11|3099.11|3095.32|3095.32|0
1635948300000|2021-11-03 14:05:00|3097.63|3097.63|3097.62|3097.62|3098.02|3098.02|3095.19|3095.19|0
1635948600000|2021-11-03 14:10:00|3097.85|3097.85|3095.57|3095.57|3097.85|3097.85|3094.44|3094.44|0
1635948900000|2021-11-03 14:15:00|3095.41|3095.41|3097.25|3097.25|3097.42|3097.42|3093.99|3093.99|0
1635949200000|2021-11-03 14:20:00|3097.13|3097.13|3096|3096|3097.13|3097.13|3093.21|3093.21|0
1635949500000|2021-11-03 14:25:00|3095.67|3095.67|3094.12|3094.12|3096.41|3096.41|3092.9|3092.9|0
1635949800000|2021-11-03 14:30:00|3093.73|3093.73|3092.31|3092.31|3094.21|3094.21|3090.69|3090.69|0
1635950100000|2021-11-03 14:35:00|3092.14|3092.14|3095.08|3095.08|3095.64|3095.64|3089.51|3089.51|0
1635950400000|2021-11-03 14:40:00|3095.24|3095.24|3099.95|3099.95|3100.03|3100.03|3095.24|3095.24|0
1635950700000|2021-11-03 14:45:00|3099.78|3099.78|3094.26|3094.26|3100.27|3100.27|3094.26|3094.26|0
1635951000000|2021-11-03 14:50:00|3094.09|3094.09|3097.07|3097.07|3097.07|3097.07|3094.09|3094.09|0
1635951300000|2021-11-03 14:55:00|3097.12|3097.12|3098.39|3098.39|3099.45|3099.45|3096.06|3096.06|0
1635951600000|2021-11-03 15:00:00|3098.23|3098.23|3100.98|3100.98|3101.04|3101.04|3097.43|3097.43|0
1635951900000|2021-11-03 15:05:00|3100.81|3100.81|3099.67|3099.67|3100.81|3100.81|3098.32|3098.32|0
1635952200000|2021-11-03 15:10:00|3099.61|3099.61|3099.41|3099.41|3099.78|3099.78|3097.85|3097.85|0
1635952500000|2021-11-03 15:15:00|3099.3|3099.3|3096.7|3096.7|3100.51|3100.51|3096.7|3096.7|0
1635952800000|2021-11-03 15:20:00|3097.03|3097.03|3094.17|3094.17|3097.83|3097.83|3094.17|3094.17|0
1635953100000|2021-11-03 15:25:00|3094.06|3094.06|3090.37|3090.37|3094.36|3094.36|3090.26|3090.26|0
1635953400000|2021-11-03 15:30:00|3090.28|3090.28|3093.29|3093.29|3094.8|3094.8|3090.23|3090.23|0
1635953700000|2021-11-03 15:35:00|3093.46|3093.46|3094.2|3094.2|3094.73|3094.73|3093.4|3093.4|0
1635954000000|2021-11-03 15:40:00|3093.98|3093.98|3092.71|3092.71|3093.98|3093.98|3091.6|3091.6|0
1635954300000|2021-11-03 15:45:00|3092.54|3092.54|3092.09|3092.09|3092.78|3092.78|3090.9|3090.9|0
1635954600000|2021-11-03 15:50:00|3092.21|3092.21|3095.12|3095.12|3095.24|3095.24|3091.72|3091.72|0
1635954900000|2021-11-03 15:55:00|3095.16|3095.16|3095.89|3095.89|3097.4|3097.4|3095.16|3095.16|0
1635955200000|2021-11-03 16:00:00|3095.78|3095.78|3095.95|3095.95|3096.87|3096.87|3094.33|3094.33|0
1635955500000|2021-11-03 16:05:00|3096.01|3096.01|3093.98|3093.98|3096.69|3096.69|3093.72|3093.72|0
1635955800000|2021-11-03 16:10:00|3094.14|3094.14|3092.02|3092.02|3094.75|3094.75|3091.95|3091.95|0
1635956100000|2021-11-03 16:15:00|3091.86|3091.86|3091.37|3091.37|3092.03|3092.03|3090.58|3090.58|0
1635956400000|2021-11-03 16:20:00|3091.39|3091.39|3091.16|3091.16|3091.39|3091.39|3088.83|3088.83|0
1635956700000|2021-11-03 16:25:00|3091.2|3091.2|3090.94|3090.94|3091.72|3091.72|3090.05|3090.05|0
1636013700000|2021-11-04 08:15:00|3098.03|3098.03|3099.93|3099.93|3100.31|3100.31|3095.26|3095.26|0
1636014000000|2021-11-04 08:20:00|3099.87|3099.87|3099.54|3099.54|3102.96|3102.96|3096.83|3096.83|0
1636014300000|2021-11-04 08:25:00|3099.58|3099.58|3098.13|3098.13|3100.31|3100.31|3096.2|3096.2|0
1636014600000|2021-11-04 08:30:00|3098.16|3098.16|3100.04|3100.04|3101.02|3101.02|3096.48|3096.48|0
1636014900000|2021-11-04 08:35:00|3100.16|3100.16|3097.72|3097.72|3100.85|3100.85|3097.14|3097.14|0
1636015200000|2021-11-04 08:40:00|3097.63|3097.63|3095.75|3095.75|3098.88|3098.88|3095.52|3095.52|0
1636015500000|2021-11-04 08:45:00|3095.92|3095.92|3094|3094|3096.24|3096.24|3089.79|3089.79|0
1636015800000|2021-11-04 08:50:00|3093.52|3093.52|3097.59|3097.59|3097.75|3097.75|3093.52|3093.52|0
1636016100000|2021-11-04 08:55:00|3097.67|3097.67|3100.24|3100.24|3100.47|3100.47|3097.27|3097.27|0
1636016400000|2021-11-04 09:00:00|3100.07|3100.07|3101.97|3101.97|3102.94|3102.94|3099.84|3099.84|0
1636016700000|2021-11-04 09:05:00|3102.05|3102.05|3101.94|3101.94|3102.85|3102.85|3101.34|3101.34|0
1636017000000|2021-11-04 09:10:00|3102.52|3102.52|3104.22|3104.22|3104.51|3104.51|3101.54|3101.54|0
1636017300000|2021-11-04 09:15:00|3104.31|3104.31|3104.11|3104.11|3106.06|3106.06|3103.84|3103.84|0
1636017600000|2021-11-04 09:20:00|3104.1|3104.1|3105.4|3105.4|3107.27|3107.27|3103.75|3103.75|0
1636017900000|2021-11-04 09:25:00|3105.36|3105.36|3103.78|3103.78|3105.36|3105.36|3101.37|3101.37|0
1636018200000|2021-11-04 09:30:00|3103.95|3103.95|3103.37|3103.37|3105.48|3105.48|3103.37|3103.37|0
1636018500000|2021-11-04 09:35:00|3103.54|3103.54|3101.32|3101.32|3103.73|3103.73|3100.99|3100.99|0
1636018800000|2021-11-04 09:40:00|3101.19|3101.19|3100.41|3100.41|3101.52|3101.52|3100.07|3100.07|0
1636019100000|2021-11-04 09:45:00|3100.66|3100.66|3100.02|3100.02|3100.99|3100.99|3097.73|3097.73|0
1636019400000|2021-11-04 09:50:00|3100.11|3100.11|3096.74|3096.74|3100.19|3100.19|3096.74|3096.74|0
1636019700000|2021-11-04 09:55:00|3096.51|3096.51|3093.87|3093.87|3098.43|3098.43|3092.51|3092.51|0
1636020000000|2021-11-04 10:00:00|3094.04|3094.04|3097.57|3097.57|3097.59|3097.59|3091.54|3091.54|0
1636020300000|2021-11-04 10:05:00|3097.65|3097.65|3099.47|3099.47|3100.93|3100.93|3097.65|3097.65|0
1636020600000|2021-11-04 10:10:00|3099.31|3099.31|3097.04|3097.04|3099.31|3099.31|3095.76|3095.76|0
1636020900000|2021-11-04 10:15:00|3097.08|3097.08|3094.33|3094.33|3097.22|3097.22|3094.33|3094.33|0
1636021200000|2021-11-04 10:20:00|3094.45|3094.45|3094.36|3094.36|3096.41|3096.41|3094.36|3094.36|0
1636021500000|2021-11-04 10:25:00|3094.45|3094.45|3092.99|3092.99|3095.19|3095.19|3092.8|3092.8|0
1636021800000|2021-11-04 10:30:00|3092.33|3092.33|3091.66|3091.66|3092.65|3092.65|3091.27|3091.27|0
1636022100000|2021-11-04 10:35:00|3091.61|3091.61|3093.11|3093.11|3093.49|3093.49|3091.12|3091.12|0
1636022400000|2021-11-04 10:40:00|3093.05|3093.05|3094.06|3094.06|3094.55|3094.55|3092.83|3092.83|0
1636022700000|2021-11-04 10:45:00|3093.95|3093.95|3093.96|3093.96|3094.43|3094.43|3092.95|3092.95|0
1636023000000|2021-11-04 10:50:00|3093.85|3093.85|3094.47|3094.47|3094.76|3094.76|3092.27|3092.27|0
1636023300000|2021-11-04 10:55:00|3094.63|3094.63|3091.77|3091.77|3094.69|3094.69|3091.76|3091.76|0
1636023600000|2021-11-04 11:00:00|3091.73|3091.73|3090.12|3090.12|3091.73|3091.73|3090.11|3090.11|0
1636023900000|2021-11-04 11:05:00|3089.84|3089.84|3088.57|3088.57|3090.34|3090.34|3088.23|3088.23|0
1636024200000|2021-11-04 11:10:00|3088.46|3088.46|3088.53|3088.53|3089.83|3089.83|3087.01|3087.01|0
1636024500000|2021-11-04 11:15:00|3088.31|3088.31|3087.58|3087.58|3089.6|3089.6|3087.58|3087.58|0
1636024800000|2021-11-04 11:20:00|3087.41|3087.41|3086.28|3086.28|3087.47|3087.47|3086.12|3086.12|0
1636025100000|2021-11-04 11:25:00|3086.61|3086.61|3087.72|3087.72|3087.86|3087.86|3085.95|3085.95|0
1636025400000|2021-11-04 11:30:00|3088.05|3088.05|3092.45|3092.45|3092.98|3092.98|3087.57|3087.57|0
1636025700000|2021-11-04 11:35:00|3092.56|3092.56|3093.49|3093.49|3093.49|3093.49|3091.35|3091.35|0
1636026000000|2021-11-04 11:40:00|3093.54|3093.54|3092.8|3092.8|3093.54|3093.54|3092.2|3092.2|0
1636026300000|2021-11-04 11:45:00|3092.94|3092.94|3094.15|3094.15|3095|3095|3092.9|3092.9|0
1636026600000|2021-11-04 11:50:00|3093.48|3093.48|3090.33|3090.33|3093.48|3093.48|3090.33|3090.33|0
1636026900000|2021-11-04 11:55:00|3090.38|3090.38|3089.54|3089.54|3091.27|3091.27|3089.54|3089.54|0
1636027200000|2021-11-04 12:00:00|3089.59|3089.59|3062.49|3062.49|3092.49|3092.49|3062.49|3062.49|0
1636027500000|2021-11-04 12:05:00|3062.82|3062.82|3066.35|3066.35|3069.37|3069.37|3058.38|3058.38|0
1636027800000|2021-11-04 12:10:00|3066.18|3066.18|3067.97|3067.97|3067.97|3067.97|3062.45|3062.45|0
1636028100000|2021-11-04 12:15:00|3067.7|3067.7|3068.95|3068.95|3072.14|3072.14|3067.7|3067.7|0
1636028400000|2021-11-04 12:20:00|3068.56|3068.56|3061.56|3061.56|3068.56|3068.56|3061.22|3061.22|0
1636028700000|2021-11-04 12:25:00|3061.27|3061.27|3062.97|3062.97|3064.75|3064.75|3060.04|3060.04|0
1636029000000|2021-11-04 12:30:00|3064|3064|3063.41|3063.41|3065.65|3065.65|3062.87|3062.87|0
1636029300000|2021-11-04 12:35:00|3063.35|3063.35|3063.76|3063.76|3065.38|3065.38|3061.84|3061.84|0
1636029600000|2021-11-04 12:40:00|3063.59|3063.59|3061.44|3061.44|3064.89|3064.89|3060.84|3060.84|0
1636029900000|2021-11-04 12:45:00|3061.49|3061.49|3054.26|3054.26|3062.17|3062.17|3054.26|3054.26|0
1636030200000|2021-11-04 12:50:00|3054.21|3054.21|3046.92|3046.92|3054.5|3054.5|3046.63|3046.63|0
1636030500000|2021-11-04 12:55:00|3047.08|3047.08|3040.36|3040.36|3047.64|3047.64|3038.83|3038.83|0
1636030800000|2021-11-04 13:00:00|3040.31|3040.31|3038.96|3038.96|3040.94|3040.94|3035.56|3035.56|0
1636031100000|2021-11-04 13:05:00|3038.74|3038.74|3041.12|3041.12|3041.45|3041.45|3034.52|3034.52|0
1636031400000|2021-11-04 13:10:00|3041.01|3041.01|3044.67|3044.67|3044.67|3044.67|3040.02|3040.02|0
1636031700000|2021-11-04 13:15:00|3044.56|3044.56|3043.98|3043.98|3048.05|3048.05|3043.38|3043.38|0
1636032000000|2021-11-04 13:20:00|3044.31|3044.31|3041.86|3041.86|3046.46|3046.46|3041.8|3041.8|0
1636032300000|2021-11-04 13:25:00|3041.8|3041.8|3033.78|3033.78|3041.8|3041.8|3031.78|3031.78|0
1636032600000|2021-11-04 13:30:00|3033.83|3033.83|3019.68|3019.68|3035.43|3035.43|3019.68|3019.68|0
1636032900000|2021-11-04 13:35:00|3019.57|3019.57|3014.67|3014.67|3020.48|3020.48|3010.88|3010.88|0
1636033200000|2021-11-04 13:40:00|3014.61|3014.61|3012.52|3012.52|3016.6|3016.6|3011.77|3011.77|0
1636033500000|2021-11-04 13:45:00|3012.58|3012.58|3011.65|3011.65|3013.37|3013.37|3008.09|3008.09|0
1636033800000|2021-11-04 13:50:00|3011.6|3011.6|3016.51|3016.51|3018.13|3018.13|3010.81|3010.81|0
1636034100000|2021-11-04 13:55:00|3016.46|3016.46|3006.44|3006.44|3016.46|3016.46|3005.56|3005.56|0
1636034400000|2021-11-04 14:00:00|3006.48|3006.48|3009.31|3009.31|3011.75|3011.75|3005.42|3005.42|0
1636034700000|2021-11-04 14:05:00|3009.32|3009.32|3008.51|3008.51|3009.6|3009.6|3006.24|3006.24|0
1636035000000|2021-11-04 14:10:00|3008.17|3008.17|3005.03|3005.03|3009.24|3009.24|3004.88|3004.88|0
1636035300000|2021-11-04 14:15:00|3004.75|3004.75|3006.36|3006.36|3008.85|3008.85|3003.06|3003.06|0
1636035600000|2021-11-04 14:20:00|3006.46|3006.46|3006.54|3006.54|3007.35|3007.35|3005.08|3005.08|0
1636035900000|2021-11-04 14:25:00|3006.48|3006.48|3002.29|3002.29|3006.48|3006.48|3000.49|3000.49|0
1636036200000|2021-11-04 14:30:00|3002.38|3002.38|3000.63|3000.63|3004.93|3004.93|3000.58|3000.58|0
1636036500000|2021-11-04 14:35:00|3000.54|3000.54|3004.05|3004.05|3005.38|3005.38|2999.88|2999.88|0
1636036800000|2021-11-04 14:40:00|3004.07|3004.07|3003.37|3003.37|3004.07|3004.07|3001.2|3001.2|0
1636037100000|2021-11-04 14:45:00|3003.46|3003.46|3004.2|3004.2|3005.75|3005.75|3001.3|3001.3|0
1636037400000|2021-11-04 14:50:00|3003.96|3003.96|2997.54|2997.54|3003.99|3003.99|2995.82|2995.82|0
1636037700000|2021-11-04 14:55:00|2997.32|2997.32|2995.07|2995.07|2998.34|2998.34|2994.3|2994.3|0
1636038000000|2021-11-04 15:00:00|2994.88|2994.88|2988.62|2988.62|2996.09|2996.09|2988.62|2988.62|0
1636038300000|2021-11-04 15:05:00|2988.57|2988.57|2989.16|2989.16|2989.83|2989.83|2987.15|2987.15|0
1636038600000|2021-11-04 15:10:00|2989.1|2989.1|2990.28|2990.28|2995.9|2995.9|2987.7|2987.7|0
1636038900000|2021-11-04 15:15:00|2990.24|2990.24|2993.37|2993.37|2993.41|2993.41|2989.01|2989.01|0
1636039200000|2021-11-04 15:20:00|2993.31|2993.31|2991.95|2991.95|2993.31|2993.31|2988.81|2988.81|0
1636039500000|2021-11-04 15:25:00|2991.84|2991.84|2992.19|2992.19|2994.31|2994.31|2991.32|2991.32|0
1636039800000|2021-11-04 15:30:00|2992.13|2992.13|2994.94|2994.94|2995.16|2995.16|2991.19|2991.19|0
1636040100000|2021-11-04 15:35:00|2995|2995|2997.73|2997.73|2998.75|2998.75|2995|2995|0
1636040400000|2021-11-04 15:40:00|2997.56|2997.56|2997.28|2997.28|2998.03|2998.03|2994.97|2994.97|0
1636040700000|2021-11-04 15:45:00|2997.34|2997.34|2997.52|2997.52|2998.69|2998.69|2997.06|2997.06|0
1636041000000|2021-11-04 15:50:00|2997.41|2997.41|2996.58|2996.58|2997.81|2997.81|2994.9|2994.9|0
1636041300000|2021-11-04 15:55:00|2996.41|2996.41|3002.7|3002.7|3003.84|3003.84|2995.71|2995.71|0
1636041600000|2021-11-04 16:00:00|3002.64|3002.64|2997.52|2997.52|3002.73|3002.73|2997.52|2997.52|0
1636041900000|2021-11-04 16:05:00|2997.44|2997.44|2998.13|2998.13|2998.13|2998.13|2994.22|2994.22|0
1636042200000|2021-11-04 16:10:00|2998.18|2998.18|2998.58|2998.58|3001.38|3001.38|2998.04|2998.04|0
1636042500000|2021-11-04 16:15:00|2998.53|2998.53|2996.73|2996.73|2999.75|2999.75|2995.95|2995.95|0
1636042800000|2021-11-04 16:20:00|2997.01|2997.01|2996.86|2996.86|2999.18|2999.18|2996.76|2996.76|0
1636043100000|2021-11-04 16:25:00|2996.75|2996.75|2996.5|2996.5|2998.8|2998.8|2995.72|2995.72|0
1636100100000|2021-11-05 08:15:00|3020.54|3020.54|3018.6|3018.6|3022.84|3022.84|3017.32|3017.32|0
1636100400000|2021-11-05 08:20:00|3018.44|3018.44|3010.15|3010.15|3018.65|3018.65|3008.86|3008.86|0
1636100700000|2021-11-05 08:25:00|3009.71|3009.71|3010.4|3010.4|3010.73|3010.73|3005.92|3005.92|0
1636101000000|2021-11-05 08:30:00|3010.24|3010.24|3016.84|3016.84|3016.85|3016.85|3009.2|3009.2|0
1636101300000|2021-11-05 08:35:00|3017.01|3017.01|3013.83|3013.83|3017.59|3017.59|3012.53|3012.53|0
1636101600000|2021-11-05 08:40:00|3013.55|3013.55|3015.39|3015.39|3015.79|3015.79|3012.3|3012.3|0
1636101900000|2021-11-05 08:45:00|3015.43|3015.43|3021.19|3021.19|3022.15|3022.15|3015.43|3015.43|0
1636102200000|2021-11-05 08:50:00|3020.86|3020.86|3025.07|3025.07|3027.63|3027.63|3020.7|3020.7|0
1636102500000|2021-11-05 08:55:00|3025.06|3025.06|3019.69|3019.69|3025.06|3025.06|3018.44|3018.44|0
1636102800000|2021-11-05 09:00:00|3019.8|3019.8|3026.74|3026.74|3026.74|3026.74|3019.8|3019.8|0
1636103100000|2021-11-05 09:05:00|3027.24|3027.24|3021.1|3021.1|3027.24|3027.24|3021.1|3021.1|0
1636103400000|2021-11-05 09:10:00|3020.77|3020.77|3018.95|3018.95|3021.65|3021.65|3018.14|3018.14|0
1636103700000|2021-11-05 09:15:00|3019.04|3019.04|3019.6|3019.6|3021.1|3021.1|3017.95|3017.95|0
1636104000000|2021-11-05 09:20:00|3019.02|3019.02|3019.18|3019.18|3019.79|3019.79|3017.07|3017.07|0
1636104300000|2021-11-05 09:25:00|3019.02|3019.02|3016.96|3016.96|3021|3021|3016.39|3016.39|0
1636104600000|2021-11-05 09:30:00|3017.12|3017.12|3021.23|3021.23|3021.23|3021.23|3017.12|3017.12|0
1636104900000|2021-11-05 09:35:00|3021.27|3021.27|3021.25|3021.25|3022.11|3022.11|3018.81|3018.81|0
1636105200000|2021-11-05 09:40:00|3021.38|3021.38|3026.23|3026.23|3026.45|3026.45|3021.38|3021.38|0
1636105500000|2021-11-05 09:45:00|3026.26|3026.26|3025.26|3025.26|3027.11|3027.11|3024.27|3024.27|0
1636105800000|2021-11-05 09:50:00|3024.86|3024.86|3021.81|3021.81|3025.73|3025.73|3021.81|3021.81|0
1636106100000|2021-11-05 09:55:00|3022.14|3022.14|3021.44|3021.44|3022.72|3022.72|3020.35|3020.35|0
1636106400000|2021-11-05 10:00:00|3021.55|3021.55|3019.08|3019.08|3022.86|3022.86|3019.08|3019.08|0
1636106700000|2021-11-05 10:05:00|3018.75|3018.75|3019.34|3019.34|3020.22|3020.22|3017.19|3017.19|0
1636107000000|2021-11-05 10:10:00|3019.71|3019.71|3020.94|3020.94|3021.33|3021.33|3018.45|3018.45|0
1636107300000|2021-11-05 10:15:00|3020.88|3020.88|3020.6|3020.6|3022.18|3022.18|3018.57|3018.57|0
1636107600000|2021-11-05 10:20:00|3020.39|3020.39|3022.95|3022.95|3024.91|3024.91|3020.05|3020.05|0
1636107900000|2021-11-05 10:25:00|3022.87|3022.87|3024.11|3024.11|3024.61|3024.61|3021.87|3021.87|0
1636108200000|2021-11-05 10:30:00|3023.94|3023.94|3027.15|3027.15|3027.31|3027.31|3020.91|3020.91|0
1636108500000|2021-11-05 10:35:00|3027.16|3027.16|3027.27|3027.27|3028.64|3028.64|3027.16|3027.16|0
1636108800000|2021-11-05 10:40:00|3027.32|3027.32|3028.35|3028.35|3028.54|3028.54|3027.17|3027.17|0
1636109100000|2021-11-05 10:45:00|3028.18|3028.18|3031.09|3031.09|3031.09|3031.09|3028.14|3028.14|0
1636109400000|2021-11-05 10:50:00|3030.92|3030.92|3034.27|3034.27|3035.16|3035.16|3029.78|3029.78|0
1636109700000|2021-11-05 10:55:00|3034.38|3034.38|3036.03|3036.03|3036.03|3036.03|3033.28|3033.28|0
1636110000000|2021-11-05 11:00:00|3035.98|3035.98|3035.08|3035.08|3038.23|3038.23|3035|3035|0
1636110300000|2021-11-05 11:05:00|3034.75|3034.75|3038.44|3038.44|3040.35|3040.35|3034.53|3034.53|0
1636110600000|2021-11-05 11:10:00|3038.67|3038.67|3041.95|3041.95|3042.52|3042.52|3036.16|3036.16|0
1636110900000|2021-11-05 11:15:00|3041.9|3041.9|3043.35|3043.35|3044.02|3044.02|3041.57|3041.57|0
1636111200000|2021-11-05 11:20:00|3043.51|3043.51|3042.83|3042.83|3046.01|3046.01|3042.63|3042.63|0
1636111500000|2021-11-05 11:25:00|3042.79|3042.79|3040.82|3040.82|3044|3044|3040.82|3040.82|0
1636111800000|2021-11-05 11:30:00|3041.15|3041.15|3039.73|3039.73|3043.75|3043.75|3039.7|3039.7|0
1636112100000|2021-11-05 11:35:00|3039.56|3039.56|3040.57|3040.57|3042.91|3042.91|3039.56|3039.56|0
1636112400000|2021-11-05 11:40:00|3040.4|3040.4|3039.83|3039.83|3040.91|3040.91|3039.31|3039.31|0
1636112700000|2021-11-05 11:45:00|3039.71|3039.71|3035.47|3035.47|3040.17|3040.17|3035.36|3035.36|0
1636113000000|2021-11-05 11:50:00|3035.63|3035.63|3037.7|3037.7|3038.56|3038.56|3035.51|3035.51|0
1636113300000|2021-11-05 11:55:00|3037.48|3037.48|3038.62|3038.62|3038.64|3038.64|3036.38|3036.38|0
1636113600000|2021-11-05 12:00:00|3038.51|3038.51|3036.06|3036.06|3038.52|3038.52|3035.54|3035.54|0
1636113900000|2021-11-05 12:05:00|3036.12|3036.12|3034.45|3034.45|3036.74|3036.74|3034.31|3034.31|0
1636114200000|2021-11-05 12:10:00|3034.36|3034.36|3031.81|3031.81|3035.32|3035.32|3031.81|3031.81|0
1636114500000|2021-11-05 12:15:00|3031.92|3031.92|3027.06|3027.06|3032.3|3032.3|3026.78|3026.78|0
1636114800000|2021-11-05 12:20:00|3027.18|3027.18|3028.33|3028.33|3029.8|3029.8|3027.18|3027.18|0
1636115100000|2021-11-05 12:25:00|3028.06|3028.06|3029.05|3029.05|3029.05|3029.05|3025.71|3025.71|0
1636115400000|2021-11-05 12:30:00|3028.83|3028.83|3034.02|3034.02|3036.11|3036.11|3028.34|3028.34|0
1636115700000|2021-11-05 12:35:00|3033.9|3033.9|3037|3037|3039.76|3039.76|3033.9|3033.9|0
1636116000000|2021-11-05 12:40:00|3037.17|3037.17|3040.22|3040.22|3040.22|3040.22|3037.17|3037.17|0
1636116300000|2021-11-05 12:45:00|3040.26|3040.26|3043.6|3043.6|3043.9|3043.9|3039.99|3039.99|0
1636116600000|2021-11-05 12:50:00|3043.54|3043.54|3044.24|3044.24|3044.24|3044.24|3042.71|3042.71|0
1636116900000|2021-11-05 12:55:00|3044.23|3044.23|3043.8|3043.8|3046.31|3046.31|3042.94|3042.94|0
1636117200000|2021-11-05 13:00:00|3043.63|3043.63|3039|3039|3043.9|3043.9|3036.95|3036.95|0
1636117500000|2021-11-05 13:05:00|3039.16|3039.16|3038.31|3038.31|3040.38|3040.38|3038.26|3038.26|0
1636117800000|2021-11-05 13:10:00|3038.43|3038.43|3038.04|3038.04|3040.89|3040.89|3037.38|3037.38|0
1636118100000|2021-11-05 13:15:00|3038.1|3038.1|3038.59|3038.59|3039.88|3039.88|3037.08|3037.08|0
1636118400000|2021-11-05 13:20:00|3038.19|3038.19|3041.32|3041.32|3041.32|3041.32|3037.86|3037.86|0
1636118700000|2021-11-05 13:25:00|3041.09|3041.09|3039.72|3039.72|3041.09|3041.09|3037.77|3037.77|0
1636119000000|2021-11-05 13:30:00|3039.83|3039.83|3044.85|3044.85|3045.07|3045.07|3039.83|3039.83|0
1636119300000|2021-11-05 13:35:00|3044.79|3044.79|3041.02|3041.02|3047.41|3047.41|3040.59|3040.59|0
1636119600000|2021-11-05 13:40:00|3041.19|3041.19|3048.96|3048.96|3049.08|3049.08|3041.19|3041.19|0
1636119900000|2021-11-05 13:45:00|3049.29|3049.29|3048.93|3048.93|3049.94|3049.94|3046.38|3046.38|0
1636120200000|2021-11-05 13:50:00|3049.26|3049.26|3046.31|3046.31|3051.16|3051.16|3046.31|3046.31|0
1636120500000|2021-11-05 13:55:00|3046.27|3046.27|3037.76|3037.76|3046.39|3046.39|3037.33|3037.33|0
1636120800000|2021-11-05 14:00:00|3037.51|3037.51|3037.31|3037.31|3038.25|3038.25|3035.19|3035.19|0
1636121100000|2021-11-05 14:05:00|3037.26|3037.26|3038.53|3038.53|3038.9|3038.9|3035.33|3035.33|0
1636121400000|2021-11-05 14:10:00|3038.7|3038.7|3037.07|3037.07|3038.7|3038.7|3035.96|3035.96|0
1636121700000|2021-11-05 14:15:00|3037.01|3037.01|3033.92|3033.92|3037.01|3037.01|3032.46|3032.46|0
1636122000000|2021-11-05 14:20:00|3034.01|3034.01|3031.75|3031.75|3036.49|3036.49|3031.54|3031.54|0
1636122300000|2021-11-05 14:25:00|3031.21|3031.21|3030.55|3030.55|3031.21|3031.21|3027.55|3027.55|0
1636122600000|2021-11-05 14:30:00|3030.88|3030.88|3028.02|3028.02|3030.9|3030.9|3028.02|3028.02|0
1636122900000|2021-11-05 14:35:00|3027.85|3027.85|3022.26|3022.26|3028.65|3028.65|3022.26|3022.26|0
1636123200000|2021-11-05 14:40:00|3021.93|3021.93|3027.67|3027.67|3027.67|3027.67|3021.17|3021.17|0
1636123500000|2021-11-05 14:45:00|3027.72|3027.72|3028.79|3028.79|3029.12|3029.12|3027.05|3027.05|0
1636123800000|2021-11-05 14:50:00|3028.82|3028.82|3029.69|3029.69|3029.69|3029.69|3027.37|3027.37|0
1636124100000|2021-11-05 14:55:00|3029.52|3029.52|3032.71|3032.71|3032.71|3032.71|3027.62|3027.62|0
1636124400000|2021-11-05 15:00:00|3032.87|3032.87|3037.01|3037.01|3037.01|3037.01|3032.7|3032.7|0
1636124700000|2021-11-05 15:05:00|3037.21|3037.21|3037.06|3037.06|3040.3|3040.3|3037|3037|0
1636125000000|2021-11-05 15:10:00|3037.34|3037.34|3037.17|3037.17|3038.27|3038.27|3035.84|3035.84|0
1636125300000|2021-11-05 15:15:00|3037.39|3037.39|3040.12|3040.12|3040.12|3040.12|3036.19|3036.19|0
1636125600000|2021-11-05 15:20:00|3039.96|3039.96|3037.73|3037.73|3039.97|3039.97|3037.62|3037.62|0
1636125900000|2021-11-05 15:25:00|3038.17|3038.17|3038.58|3038.58|3040.31|3040.31|3038.17|3038.17|0
1636126200000|2021-11-05 15:30:00|3038.54|3038.54|3036.87|3036.87|3038.96|3038.96|3034.68|3034.68|0
1636126500000|2021-11-05 15:35:00|3036.97|3036.97|3035.25|3035.25|3037.8|3037.8|3033.83|3033.83|0
1636126800000|2021-11-05 15:40:00|3035.08|3035.08|3029.18|3029.18|3035.14|3035.14|3028.77|3028.77|0
1636127100000|2021-11-05 15:45:00|3029.35|3029.35|3027.47|3027.47|3029.37|3029.37|3027.27|3027.27|0
1636127400000|2021-11-05 15:50:00|3027.22|3027.22|3026.74|3026.74|3027.54|3027.54|3025.71|3025.71|0
1636127700000|2021-11-05 15:55:00|3026.91|3026.91|3028|3028|3028.64|3028.64|3026.56|3026.56|0
1636128000000|2021-11-05 16:00:00|3027.96|3027.96|3027.08|3027.08|3028.7|3028.7|3027.08|3027.08|0
1636128300000|2021-11-05 16:05:00|3027.02|3027.02|3029.68|3029.68|3029.68|3029.68|3025.15|3025.15|0
1636128600000|2021-11-05 16:10:00|3029.66|3029.66|3028.53|3028.53|3030.57|3030.57|3028.53|3028.53|0
1636128900000|2021-11-05 16:15:00|3027.66|3027.66|3028.54|3028.54|3029.23|3029.23|3026.41|3026.41|0
1636129200000|2021-11-05 16:20:00|3028.58|3028.58|3028.01|3028.01|3029.65|3029.65|3028.01|3028.01|0
1636129500000|2021-11-05 16:25:00|3027.84|3027.84|3026.89|3026.89|3028.84|3028.84|3026.37|3026.37|0
1636359300000|2021-11-08 08:15:00|3006.72|3006.72|3009.59|3009.59|3010.14|3010.14|3002.94|3002.94|0
1636359600000|2021-11-08 08:20:00|3009.36|3009.36|3016.73|3016.73|3018.56|3018.56|3006.65|3006.65|0
1636359900000|2021-11-08 08:25:00|3016.51|3016.51|3014.39|3014.39|3017.57|3017.57|3014.28|3014.28|0
1636360200000|2021-11-08 08:30:00|3014.32|3014.32|3012.46|3012.46|3017.39|3017.39|3011.72|3011.72|0
1636360500000|2021-11-08 08:35:00|3012.54|3012.54|3009.21|3009.21|3013.08|3013.08|3009.21|3009.21|0
1636360800000|2021-11-08 08:40:00|3009.62|3009.62|3008.27|3008.27|3010.68|3010.68|3006.87|3006.87|0
1636361100000|2021-11-08 08:45:00|3007.94|3007.94|3008.31|3008.31|3008.93|3008.93|3005.65|3005.65|0
1636361400000|2021-11-08 08:50:00|3008.36|3008.36|3013.56|3013.56|3013.56|3013.56|3008.36|3008.36|0
1636361700000|2021-11-08 08:55:00|3013.72|3013.72|3013.44|3013.44|3014.76|3014.76|3012.24|3012.24|0
1636362000000|2021-11-08 09:00:00|3013.33|3013.33|3019.41|3019.41|3019.41|3019.41|3012.18|3012.18|0
1636362300000|2021-11-08 09:05:00|3019.63|3019.63|3019.8|3019.8|3020.52|3020.52|3019.06|3019.06|0
1636362600000|2021-11-08 09:10:00|3019.63|3019.63|3019.21|3019.21|3019.63|3019.63|3018.1|3018.1|0
1636362900000|2021-11-08 09:15:00|3019.1|3019.1|3025.2|3025.2|3025.2|3025.2|3018.99|3018.99|0
1636363200000|2021-11-08 09:20:00|3025.26|3025.26|3025.22|3025.22|3028.46|3028.46|3025.18|3025.18|0
1636363500000|2021-11-08 09:25:00|3025.16|3025.16|3032.21|3032.21|3032.34|3032.34|3024.61|3024.61|0
1636363800000|2021-11-08 09:30:00|3032.14|3032.14|3034.85|3034.85|3035.5|3035.5|3032.14|3032.14|0
1636364100000|2021-11-08 09:35:00|3034.96|3034.96|3031.42|3031.42|3034.96|3034.96|3031.26|3031.26|0
1636364400000|2021-11-08 09:40:00|3031.19|3031.19|3034.44|3034.44|3034.49|3034.49|3029.81|3029.81|0
1636364700000|2021-11-08 09:45:00|3034.61|3034.61|3034.44|3034.44|3034.72|3034.72|3032.3|3032.3|0
1636365000000|2021-11-08 09:50:00|3034.52|3034.52|3034.56|3034.56|3035.3|3035.3|3031.98|3031.98|0
1636365300000|2021-11-08 09:55:00|3034.64|3034.64|3032.95|3032.95|3034.64|3034.64|3031.75|3031.75|0
1636365600000|2021-11-08 10:00:00|3032.79|3032.79|3031.81|3031.81|3032.9|3032.9|3031.08|3031.08|0
1636365900000|2021-11-08 10:05:00|3031.98|3031.98|3025.84|3025.84|3032.14|3032.14|3025.61|3025.61|0
1636366200000|2021-11-08 10:10:00|3025.73|3025.73|3022.26|3022.26|3025.73|3025.73|3022.08|3022.08|0
1636366500000|2021-11-08 10:15:00|3022.28|3022.28|3025.87|3025.87|3025.87|3025.87|3022.28|3022.28|0
1636366800000|2021-11-08 10:20:00|3025.91|3025.91|3028.21|3028.21|3028.72|3028.72|3025.85|3025.85|0
1636367100000|2021-11-08 10:25:00|3027.72|3027.72|3032.74|3032.74|3032.74|3032.74|3027.55|3027.55|0
1636367400000|2021-11-08 10:30:00|3032.91|3032.91|3036.05|3036.05|3036.18|3036.18|3032.39|3032.39|0
1636367700000|2021-11-08 10:35:00|3035.82|3035.82|3034.49|3034.49|3037.4|3037.4|3034.44|3034.44|0
1636368000000|2021-11-08 10:40:00|3034.53|3034.53|3033.57|3033.57|3035.47|3035.47|3033.38|3033.38|0
1636368300000|2021-11-08 10:45:00|3033.4|3033.4|3034.42|3034.42|3035.04|3035.04|3032.85|3032.85|0
1636368600000|2021-11-08 10:50:00|3034.58|3034.58|3035.51|3035.51|3035.62|3035.62|3034.46|3034.46|0
1636368900000|2021-11-08 10:55:00|3035.57|3035.57|3038.64|3038.64|3039.18|3039.18|3035.4|3035.4|0
1636369200000|2021-11-08 11:00:00|3038.69|3038.69|3038.17|3038.17|3039.38|3039.38|3037.83|3037.83|0
1636369500000|2021-11-08 11:05:00|3038.22|3038.22|3033.82|3033.82|3038.37|3038.37|3033.82|3033.82|0
1636369800000|2021-11-08 11:10:00|3033.83|3033.83|3033.01|3033.01|3034.41|3034.41|3032.47|3032.47|0
1636370100000|2021-11-08 11:15:00|3032.95|3032.95|3034.59|3034.59|3035.33|3035.33|3032.95|3032.95|0
1636370400000|2021-11-08 11:20:00|3034.76|3034.76|3032.19|3032.19|3035.38|3035.38|3031.65|3031.65|0
1636370700000|2021-11-08 11:25:00|3031.94|3031.94|3031.98|3031.98|3033.22|3033.22|3031.94|3031.94|0
1636371000000|2021-11-08 11:30:00|3032.14|3032.14|3032.33|3032.33|3032.52|3032.52|3031.71|3031.71|0
1636371300000|2021-11-08 11:35:00|3032.15|3032.15|3029.78|3029.78|3032.15|3032.15|3029.46|3029.46|0
1636371600000|2021-11-08 11:40:00|3029.82|3029.82|3027.68|3027.68|3030.33|3030.33|3027.49|3027.49|0
1636371900000|2021-11-08 11:45:00|3027.85|3027.85|3028.18|3028.18|3029.16|3029.16|3027.85|3027.85|0
1636372200000|2021-11-08 11:50:00|3028.24|3028.24|3027.84|3027.84|3028.42|3028.42|3027.7|3027.7|0
1636372500000|2021-11-08 11:55:00|3027.92|3027.92|3024.39|3024.39|3028.88|3028.88|3024.34|3024.34|0
1636372800000|2021-11-08 12:00:00|3024.2|3024.2|3022.92|3022.92|3024.34|3024.34|3022.44|3022.44|0
1636373100000|2021-11-08 12:05:00|3022.81|3022.81|3023.79|3023.79|3023.88|3023.88|3022.81|3022.81|0
1636373400000|2021-11-08 12:10:00|3023.85|3023.85|3024.71|3024.71|3024.87|3024.87|3023.35|3023.35|0
1636373700000|2021-11-08 12:15:00|3024.88|3024.88|3029.03|3029.03|3029.03|3029.03|3024.82|3024.82|0
1636374000000|2021-11-08 12:20:00|3028.97|3028.97|3027.51|3027.51|3028.97|3028.97|3026.78|3026.78|0
1636374300000|2021-11-08 12:25:00|3027.55|3027.55|3024.41|3024.41|3027.55|3027.55|3024.27|3024.27|0
1636374600000|2021-11-08 12:30:00|3024.38|3024.38|3019.52|3019.52|3025.74|3025.74|3019.08|3019.08|0
1636374900000|2021-11-08 12:35:00|3019.65|3019.65|3019.19|3019.19|3020.09|3020.09|3019.19|3019.19|0
1636375200000|2021-11-08 12:40:00|3019.25|3019.25|3019.83|3019.83|3020|3020|3019|3019|0
1636375500000|2021-11-08 12:45:00|3019.58|3019.58|3020.61|3020.61|3020.83|3020.83|3019.13|3019.13|0
1636375800000|2021-11-08 12:50:00|3020.67|3020.67|3021.95|3021.95|3023.66|3023.66|3020.51|3020.51|0
1636376100000|2021-11-08 12:55:00|3021.94|3021.94|3019.16|3019.16|3021.94|3021.94|3019.05|3019.05|0
1636376400000|2021-11-08 13:00:00|3019.18|3019.18|3018.13|3018.13|3019.96|3019.96|3018.12|3018.12|0
1636376700000|2021-11-08 13:05:00|3018.12|3018.12|3018.88|3018.88|3018.93|3018.93|3017.85|3017.85|0
1636377000000|2021-11-08 13:10:00|3018.71|3018.71|3017.47|3017.47|3019|3019|3016.77|3016.77|0
1636377300000|2021-11-08 13:15:00|3017.64|3017.64|3016.43|3016.43|3018.11|3018.11|3016.37|3016.37|0
1636377600000|2021-11-08 13:20:00|3016.48|3016.48|3016.17|3016.17|3017.15|3017.15|3016.17|3016.17|0
1636377900000|2021-11-08 13:25:00|3016.25|3016.25|3016.1|3016.1|3016.33|3016.33|3015.58|3015.58|0
1636378200000|2021-11-08 13:30:00|3016.07|3016.07|3017.44|3017.44|3017.61|3017.61|3015.91|3015.91|0
1636378500000|2021-11-08 13:35:00|3017.61|3017.61|3018.95|3018.95|3019.35|3019.35|3017.57|3017.57|0
1636378800000|2021-11-08 13:40:00|3019.03|3019.03|3018.7|3018.7|3019.26|3019.26|3018.15|3018.15|0
1636379100000|2021-11-08 13:45:00|3018.64|3018.64|3018.07|3018.07|3018.65|3018.65|3017.67|3017.67|0
1636379400000|2021-11-08 13:50:00|3017.9|3017.9|3017.82|3017.82|3018.16|3018.16|3016.77|3016.77|0
1636379700000|2021-11-08 13:55:00|3018.09|3018.09|3018.84|3018.84|3019.3|3019.3|3018.09|3018.09|0
1636380000000|2021-11-08 14:00:00|3018.9|3018.9|3021.52|3021.52|3021.69|3021.69|3018.75|3018.75|0
1636380300000|2021-11-08 14:05:00|3021.49|3021.49|3021.65|3021.65|3021.97|3021.97|3020.68|3020.68|0
1636380600000|2021-11-08 14:10:00|3021.74|3021.74|3021.57|3021.57|3023.96|3023.96|3020.72|3020.72|0
1636380900000|2021-11-08 14:15:00|3021.6|3021.6|3021.76|3021.76|3022.48|3022.48|3020.85|3020.85|0
1636381200000|2021-11-08 14:20:00|3021.78|3021.78|3020.63|3020.63|3021.84|3021.84|3019.25|3019.25|0
1636381500000|2021-11-08 14:25:00|3020.64|3020.64|3026.66|3026.66|3026.71|3026.71|3020.21|3020.21|0
1636381800000|2021-11-08 14:30:00|3026.21|3026.21|3032.43|3032.43|3032.57|3032.57|3023.9|3023.9|0
1636382100000|2021-11-08 14:35:00|3032.1|3032.1|3036.59|3036.59|3038.35|3038.35|3032.1|3032.1|0
1636382400000|2021-11-08 14:40:00|3036.81|3036.81|3042.48|3042.48|3042.77|3042.77|3036.46|3036.46|0
1636382700000|2021-11-08 14:45:00|3042.61|3042.61|3042.53|3042.53|3043.76|3043.76|3039.28|3039.28|0
1636383000000|2021-11-08 14:50:00|3042.36|3042.36|3041.09|3041.09|3042.72|3042.72|3040.39|3040.39|0
1636383300000|2021-11-08 14:55:00|3041.26|3041.26|3037.56|3037.56|3041.26|3041.26|3036.51|3036.51|0
1636383600000|2021-11-08 15:00:00|3037.45|3037.45|3033.84|3033.84|3038.98|3038.98|3033.82|3033.82|0
1636383900000|2021-11-08 15:05:00|3033.68|3033.68|3031.17|3031.17|3034.11|3034.11|3030.39|3030.39|0
1636384200000|2021-11-08 15:10:00|3031|3031|3027.16|3027.16|3031.77|3031.77|3027.09|3027.09|0
1636384500000|2021-11-08 15:15:00|3026.99|3026.99|3027.57|3027.57|3029.33|3029.33|3026.29|3026.29|0
1636384800000|2021-11-08 15:20:00|3027.46|3027.46|3023.68|3023.68|3027.85|3027.85|3023.55|3023.55|0
1636385100000|2021-11-08 15:25:00|3023.64|3023.64|3022.77|3022.77|3026.96|3026.96|3022.77|3022.77|0
1636385400000|2021-11-08 15:30:00|3022.6|3022.6|3024.84|3024.84|3025.35|3025.35|3022.38|3022.38|0
1636385700000|2021-11-08 15:35:00|3024.86|3024.86|3027.71|3027.71|3029.18|3029.18|3024.86|3024.86|0
1636386000000|2021-11-08 15:40:00|3027.88|3027.88|3030.01|3030.01|3030.01|3030.01|3025.51|3025.51|0
1636386300000|2021-11-08 15:45:00|3030.1|3030.1|3033.07|3033.07|3033.24|3033.24|3029.41|3029.41|0
1636386600000|2021-11-08 15:50:00|3033.1|3033.1|3034.08|3034.08|3035.36|3035.36|3032.82|3032.82|0
1636386900000|2021-11-08 15:55:00|3034.12|3034.12|3035.4|3035.4|3036.33|3036.33|3033.75|3033.75|0
1636387200000|2021-11-08 16:00:00|3035.39|3035.39|3035.22|3035.22|3037.36|3037.36|3034.68|3034.68|0
1636387500000|2021-11-08 16:05:00|3035.06|3035.06|3032.67|3032.67|3035.07|3035.07|3030.59|3030.59|0
1636387800000|2021-11-08 16:10:00|3032.78|3032.78|3033.06|3033.06|3035.34|3035.34|3032.78|3032.78|0
1636388100000|2021-11-08 16:15:00|3033|3033|3031.61|3031.61|3033|3033|3030.43|3030.43|0
1636388400000|2021-11-08 16:20:00|3031.57|3031.57|3027.89|3027.89|3031.62|3031.62|3027.22|3027.22|0
1636388700000|2021-11-08 16:25:00|3027.93|3027.93|3025.25|3025.25|3029.21|3029.21|3024.99|3024.99|0
1636445700000|2021-11-09 08:15:00|3002.96|3002.96|3003.76|3003.76|3005.93|3005.93|3002.95|3002.95|0
1636446000000|2021-11-09 08:20:00|3003.78|3003.78|3000.85|3000.85|3003.78|3003.78|2999.03|2999.03|0
1636446300000|2021-11-09 08:25:00|3001.23|3001.23|2997.97|2997.97|3001.23|3001.23|2997.58|2997.58|0
1636446600000|2021-11-09 08:30:00|2998.13|2998.13|3002.67|3002.67|3002.67|3002.67|2997.97|2997.97|0
1636446900000|2021-11-09 08:35:00|3002.84|3002.84|3004.59|3004.59|3004.75|3004.75|3001.91|3001.91|0
1636447200000|2021-11-09 08:40:00|3004.92|3004.92|3001.57|3001.57|3007.2|3007.2|3001.57|3001.57|0
1636447500000|2021-11-09 08:45:00|3001.74|3001.74|3006.13|3006.13|3006.14|3006.14|3000.21|3000.21|0
1636447800000|2021-11-09 08:50:00|3006.36|3006.36|3006.07|3006.07|3008.03|3008.03|3005.67|3005.67|0
1636448100000|2021-11-09 08:55:00|3006.16|3006.16|3003.34|3003.34|3006.95|3006.95|3003.17|3003.17|0
1636448400000|2021-11-09 09:00:00|3003.18|3003.18|3007.6|3007.6|3008.52|3008.52|3002.82|3002.82|0
1636448700000|2021-11-09 09:05:00|3007.54|3007.54|3003.43|3003.43|3007.54|3007.54|3003.27|3003.27|0
1636449000000|2021-11-09 09:10:00|3003.41|3003.41|3009.72|3009.72|3009.97|3009.97|3003.41|3003.41|0
1636449300000|2021-11-09 09:15:00|3009.67|3009.67|3006.36|3006.36|3010.24|3010.24|3006.25|3006.25|0
1636449600000|2021-11-09 09:20:00|3006.33|3006.33|3004.73|3004.73|3006.35|3006.35|3004.06|3004.06|0
1636449900000|2021-11-09 09:25:00|3004.24|3004.24|3002.23|3002.23|3004.46|3004.46|3001.19|3001.19|0
1636450200000|2021-11-09 09:30:00|3002.28|3002.28|3003.67|3003.67|3003.73|3003.73|3000.25|3000.25|0
1636450500000|2021-11-09 09:35:00|3003.62|3003.62|3006.94|3006.94|3007.14|3007.14|3003.62|3003.62|0
1636450800000|2021-11-09 09:40:00|3006.93|3006.93|3007.37|3007.37|3007.71|3007.71|3005.45|3005.45|0
1636451100000|2021-11-09 09:45:00|3007.26|3007.26|3004.18|3004.18|3007.26|3007.26|3004.18|3004.18|0
1636451400000|2021-11-09 09:50:00|3004.17|3004.17|3006.42|3006.42|3006.82|3006.82|3004.17|3004.17|0
1636451700000|2021-11-09 09:55:00|3006.59|3006.59|3005.35|3005.35|3007.54|3007.54|3005.14|3005.14|0
1636452000000|2021-11-09 10:00:00|3005.29|3005.29|3005.79|3005.79|3005.98|3005.98|3004.94|3004.94|0
1636452300000|2021-11-09 10:05:00|3005.81|3005.81|3006.4|3006.4|3007.04|3007.04|3005.23|3005.23|0
1636452600000|2021-11-09 10:10:00|3006.57|3006.57|3008.86|3008.86|3010.04|3010.04|3006.57|3006.57|0
1636452900000|2021-11-09 10:15:00|3008.85|3008.85|3008.85|3008.85|3008.87|3008.87|3006.57|3006.57|0
1636453200000|2021-11-09 10:20:00|3008.94|3008.94|3010.17|3010.17|3010.64|3010.64|3008.46|3008.46|0
1636453500000|2021-11-09 10:25:00|3010.3|3010.3|3009.06|3009.06|3011.07|3011.07|3008.75|3008.75|0
1636453800000|2021-11-09 10:30:00|3009.22|3009.22|3008.7|3008.7|3009.58|3009.58|3008.47|3008.47|0
1636454100000|2021-11-09 10:35:00|3008.54|3008.54|3009.15|3009.15|3009.35|3009.35|3008.2|3008.2|0
1636454400000|2021-11-09 10:40:00|3009.14|3009.14|3008.78|3008.78|3010.1|3010.1|3008.33|3008.33|0
1636454700000|2021-11-09 10:45:00|3008.79|3008.79|3006.56|3006.56|3008.96|3008.96|3006.39|3006.39|0
1636455000000|2021-11-09 10:50:00|3006.44|3006.44|3004.07|3004.07|3006.61|3006.61|3004.07|3004.07|0
1636455300000|2021-11-09 10:55:00|3003.91|3003.91|3004.42|3004.42|3004.92|3004.92|3002.79|3002.79|0
1636455600000|2021-11-09 11:00:00|3004.25|3004.25|3006.9|3006.9|3006.9|3006.9|3004.14|3004.14|0
1636455900000|2021-11-09 11:05:00|3007.12|3007.12|3007.13|3007.13|3007.84|3007.84|3006.17|3006.17|0
1636456200000|2021-11-09 11:10:00|3007.07|3007.07|3006.53|3006.53|3008.25|3008.25|3006.32|3006.32|0
1636456500000|2021-11-09 11:15:00|3006.59|3006.59|3005.91|3005.91|3007.18|3007.18|3005.62|3005.62|0
1636456800000|2021-11-09 11:20:00|3006.08|3006.08|3005.82|3005.82|3006.54|3006.54|3005.46|3005.46|0
1636457100000|2021-11-09 11:25:00|3005.86|3005.86|3005.15|3005.15|3006.37|3006.37|3004.79|3004.79|0
1636457400000|2021-11-09 11:30:00|3005.1|3005.1|3004.48|3004.48|3005.26|3005.26|3003.07|3003.07|0
1636457700000|2021-11-09 11:35:00|3004.31|3004.31|3002.67|3002.67|3004.39|3004.39|3002.27|3002.27|0
1636458000000|2021-11-09 11:40:00|3002.58|3002.58|3001.42|3001.42|3003.37|3003.37|3000.26|3000.26|0
1636458300000|2021-11-09 11:45:00|3001.26|3001.26|3002.13|3002.13|3002.13|3002.13|3000.55|3000.55|0
1636458600000|2021-11-09 11:50:00|3002.17|3002.17|2999.15|2999.15|3002.19|3002.19|2999.15|2999.15|0
1636458900000|2021-11-09 11:55:00|2999.19|2999.19|3001.24|3001.24|3001.37|3001.37|2998.96|2998.96|0
1636459200000|2021-11-09 12:00:00|3001.57|3001.57|3006.8|3006.8|3006.8|3006.8|3001.36|3001.36|0
1636459500000|2021-11-09 12:05:00|3006.63|3006.63|3003.21|3003.21|3006.63|3006.63|3003.21|3003.21|0
1636459800000|2021-11-09 12:10:00|3003.18|3003.18|3002.86|3002.86|3004.02|3004.02|3002.26|3002.26|0
1636460100000|2021-11-09 12:15:00|3002.8|3002.8|2998.63|2998.63|3002.8|3002.8|2998.49|2998.49|0
1636460400000|2021-11-09 12:20:00|2998.8|2998.8|2998.92|2998.92|2999.62|2999.62|2998.32|2998.32|0
1636460700000|2021-11-09 12:25:00|2998.89|2998.89|2999.71|2999.71|3000.83|3000.83|2998.89|2998.89|0
1636461000000|2021-11-09 12:30:00|2999.73|2999.73|3001.01|3001.01|3001.61|3001.61|2999.73|2999.73|0
1636461300000|2021-11-09 12:35:00|3000.95|3000.95|3000.07|3000.07|3001.75|3001.75|2999.87|2999.87|0
1636461600000|2021-11-09 12:40:00|2999.74|2999.74|3004.98|3004.98|3004.98|3004.98|2999.74|2999.74|0
1636461900000|2021-11-09 12:45:00|3004.94|3004.94|3002.56|3002.56|3004.94|3004.94|3002.28|3002.28|0
1636462200000|2021-11-09 12:50:00|3002.72|3002.72|3004.39|3004.39|3004.44|3004.44|3002.21|3002.21|0
1636462500000|2021-11-09 12:55:00|3004.11|3004.11|3001.41|3001.41|3004.11|3004.11|3001.24|3001.24|0
1636462800000|2021-11-09 13:00:00|3001.9|3001.9|3000.08|3000.08|3002.4|3002.4|3000.08|3000.08|0
1636463100000|2021-11-09 13:05:00|3000.19|3000.19|3002.4|3002.4|3003.05|3003.05|3000.13|3000.13|0
1636463400000|2021-11-09 13:10:00|3002.32|3002.32|2997.83|2997.83|3002.38|3002.38|2997.83|2997.83|0
1636463700000|2021-11-09 13:15:00|2997.77|2997.77|2998.92|2998.92|2998.92|2998.92|2996.76|2996.76|0
1636464000000|2021-11-09 13:20:00|2998.75|2998.75|2998.03|2998.03|3000.45|3000.45|2998.03|2998.03|0
1636464300000|2021-11-09 13:25:00|2997.75|2997.75|2999.09|2999.09|2999.09|2999.09|2996.63|2996.63|0
1636464600000|2021-11-09 13:30:00|2999.15|2999.15|2997.34|2997.34|3000.14|3000.14|2996.38|2996.38|0
1636464900000|2021-11-09 13:35:00|2997.67|2997.67|2998.31|2998.31|2999.23|2999.23|2997.67|2997.67|0
1636465200000|2021-11-09 13:40:00|2998.64|2998.64|2999.64|2999.64|2999.64|2999.64|2997.38|2997.38|0
1636465500000|2021-11-09 13:45:00|2999.59|2999.59|2998.76|2998.76|2999.97|2999.97|2997.61|2997.61|0
1636465800000|2021-11-09 13:50:00|2998.81|2998.81|2994.67|2994.67|2998.81|2998.81|2994.18|2994.18|0
1636466100000|2021-11-09 13:55:00|2994.73|2994.73|2995.09|2995.09|2995.42|2995.42|2993.16|2993.16|0
1636466400000|2021-11-09 14:00:00|2995.15|2995.15|2995.77|2995.77|2996.62|2996.62|2995.1|2995.1|0
1636466700000|2021-11-09 14:05:00|2995.6|2995.6|2996.37|2996.37|2996.48|2996.48|2993.92|2993.92|0
1636467000000|2021-11-09 14:10:00|2996.33|2996.33|2994.42|2994.42|2997.27|2997.27|2993.86|2993.86|0
1636467300000|2021-11-09 14:15:00|2994.37|2994.37|2995.43|2995.43|2995.65|2995.65|2994.37|2994.37|0
1636467600000|2021-11-09 14:20:00|2995.49|2995.49|2994.85|2994.85|2995.65|2995.65|2993.99|2993.99|0
1636467900000|2021-11-09 14:25:00|2994.9|2994.9|2993.35|2993.35|2995.93|2995.93|2993.18|2993.18|0
1636468200000|2021-11-09 14:30:00|2993.24|2993.24|2995.36|2995.36|2997.3|2997.3|2992.28|2992.28|0
1636468500000|2021-11-09 14:35:00|2995.58|2995.58|2989.65|2989.65|2996.06|2996.06|2988.92|2988.92|0
1636468800000|2021-11-09 14:40:00|2989.52|2989.52|2985.03|2985.03|2990.51|2990.51|2984.92|2984.92|0
1636469100000|2021-11-09 14:45:00|2984.72|2984.72|2980.73|2980.73|2984.91|2984.91|2980.73|2980.73|0
1636469400000|2021-11-09 14:50:00|2980.56|2980.56|2983.07|2983.07|2984.86|2984.86|2980.28|2980.28|0
1636469700000|2021-11-09 14:55:00|2983.24|2983.24|2975.92|2975.92|2983.24|2983.24|2975.42|2975.42|0
1636470000000|2021-11-09 15:00:00|2975.64|2975.64|2976|2976|2981.11|2981.11|2975.45|2975.45|0
1636470300000|2021-11-09 15:05:00|2976.01|2976.01|2980.23|2980.23|2980.67|2980.67|2974.41|2974.41|0
1636470600000|2021-11-09 15:10:00|2979.83|2979.83|2982.38|2982.38|2982.38|2982.38|2977.81|2977.81|0
1636470900000|2021-11-09 15:15:00|2982.54|2982.54|2979.86|2979.86|2984.91|2984.91|2978.73|2978.73|0
1636471200000|2021-11-09 15:20:00|2979.91|2979.91|2979.07|2979.07|2980.53|2980.53|2978.12|2978.12|0
1636471500000|2021-11-09 15:25:00|2979.36|2979.36|2980.1|2980.1|2982.24|2982.24|2978.71|2978.71|0
1636471800000|2021-11-09 15:30:00|2980.35|2980.35|2982.73|2982.73|2983.57|2983.57|2980.35|2980.35|0
1636472100000|2021-11-09 15:35:00|2982.61|2982.61|2979.82|2979.82|2983.92|2983.92|2978.69|2978.69|0
1636472400000|2021-11-09 15:40:00|2979.83|2979.83|2981.85|2981.85|2981.85|2981.85|2978.11|2978.11|0
1636472700000|2021-11-09 15:45:00|2982.02|2982.02|2979.52|2979.52|2983.19|2983.19|2979.09|2979.09|0
1636473000000|2021-11-09 15:50:00|2979.36|2979.36|2976.29|2976.29|2979.36|2979.36|2975.52|2975.52|0
1636473300000|2021-11-09 15:55:00|2976.46|2976.46|2976.51|2976.51|2979.05|2979.05|2976.46|2976.46|0
1636473600000|2021-11-09 16:00:00|2976.57|2976.57|2977.24|2977.24|2979.27|2979.27|2976|2976|0
1636473900000|2021-11-09 16:05:00|2977.2|2977.2|2980.22|2980.22|2980.22|2980.22|2976.38|2976.38|0
1636474200000|2021-11-09 16:10:00|2980.12|2980.12|2981.33|2981.33|2981.45|2981.45|2979.17|2979.17|0
1636474500000|2021-11-09 16:15:00|2981.36|2981.36|2982.45|2982.45|2983.04|2983.04|2979.41|2979.41|0
1636474800000|2021-11-09 16:20:00|2982.4|2982.4|2979.25|2979.25|2982.97|2982.97|2979.25|2979.25|0
1636475100000|2021-11-09 16:25:00|2979.21|2979.21|2980.13|2980.13|2981.14|2981.14|2978.61|2978.61|0
1636532100000|2021-11-10 08:15:00|2992.21|2992.21|3000.17|3000.17|3000.23|3000.23|2991.96|2991.96|0
1636532400000|2021-11-10 08:20:00|2998.71|2998.71|2995.44|2995.44|3000.45|3000.45|2995.41|2995.41|0
1636532700000|2021-11-10 08:25:00|2995.33|2995.33|2990.86|2990.86|2996.7|2996.7|2990.86|2990.86|0
1636533000000|2021-11-10 08:30:00|2990.58|2990.58|2991.16|2991.16|2991.32|2991.32|2988.35|2988.35|0
1636533300000|2021-11-10 08:35:00|2991.57|2991.57|2991.12|2991.12|2991.57|2991.57|2988.33|2988.33|0
1636533600000|2021-11-10 08:40:00|2991.01|2991.01|2990.28|2990.28|2991.6|2991.6|2988.56|2988.56|0
1636533900000|2021-11-10 08:45:00|2990.17|2990.17|2996.73|2996.73|2996.73|2996.73|2990.05|2990.05|0
1636534200000|2021-11-10 08:50:00|2996.89|2996.89|2995.6|2995.6|2996.99|2996.99|2994.14|2994.14|0
1636534500000|2021-11-10 08:55:00|2995.43|2995.43|2995.1|2995.1|2997.22|2997.22|2993.84|2993.84|0
1636534800000|2021-11-10 09:00:00|2995.26|2995.26|2992.59|2992.59|2995.84|2995.84|2991.54|2991.54|0
1636535100000|2021-11-10 09:05:00|2992.55|2992.55|2990.12|2990.12|2992.96|2992.96|2989.99|2989.99|0
1636535400000|2021-11-10 09:10:00|2990.29|2990.29|2993.58|2993.58|2993.6|2993.6|2988.71|2988.71|0
1636535700000|2021-11-10 09:15:00|2993.61|2993.61|2987.54|2987.54|2994.09|2994.09|2987.29|2987.29|0
1636536000000|2021-11-10 09:20:00|2987.03|2987.03|2986.4|2986.4|2987.24|2987.24|2983.9|2983.9|0
1636536300000|2021-11-10 09:25:00|2986.51|2986.51|2983.92|2983.92|2986.74|2986.74|2982.33|2982.33|0
1636536600000|2021-11-10 09:30:00|2983.9|2983.9|2992.31|2992.31|2992.39|2992.39|2983.89|2983.89|0
1636536900000|2021-11-10 09:35:00|2992.26|2992.26|2999.29|2999.29|3000.16|3000.16|2991.38|2991.38|0
1636537200000|2021-11-10 09:40:00|2999.46|2999.46|2996.85|2996.85|3000.77|3000.77|2996.8|2996.8|0
1636537500000|2021-11-10 09:45:00|2996.96|2996.96|2997.95|2997.95|2998.2|2998.2|2994.12|2994.12|0
1636537800000|2021-11-10 09:50:00|2998.23|2998.23|2999.2|2999.2|3001.24|3001.24|2997.81|2997.81|0
1636538100000|2021-11-10 09:55:00|2999.14|2999.14|2999.01|2999.01|2999.34|2999.34|2997.16|2997.16|0
1636538400000|2021-11-10 10:00:00|2999.07|2999.07|3001.43|3001.43|3001.43|3001.43|2995.45|2995.45|0
1636538700000|2021-11-10 10:05:00|3001.37|3001.37|3002.17|3002.17|3004.56|3004.56|3001.37|3001.37|0
1636539000000|2021-11-10 10:10:00|3002.33|3002.33|3003.79|3003.79|3006.64|3006.64|3002.15|3002.15|0
1636539300000|2021-11-10 10:15:00|3003.77|3003.77|3003.73|3003.73|3005.12|3005.12|3002.43|3002.43|0
1636539600000|2021-11-10 10:20:00|3003.72|3003.72|3006.3|3006.3|3007.47|3007.47|3003.72|3003.72|0
1636539900000|2021-11-10 10:25:00|3006.41|3006.41|3008.38|3008.38|3008.38|3008.38|3005.76|3005.76|0
1636540200000|2021-11-10 10:30:00|3008.43|3008.43|3009.49|3009.49|3010.78|3010.78|3008|3008|0
1636540500000|2021-11-10 10:35:00|3009.44|3009.44|3005.86|3005.86|3010.01|3010.01|3005.37|3005.37|0
1636540800000|2021-11-10 10:40:00|3005.9|3005.9|3009.3|3009.3|3009.47|3009.47|3005.47|3005.47|0
1636541100000|2021-11-10 10:45:00|3008.8|3008.8|3011.86|3011.86|3013.01|3013.01|3008.8|3008.8|0
1636541400000|2021-11-10 10:50:00|3012.02|3012.02|3012.33|3012.33|3014.45|3014.45|3011.86|3011.86|0
1636541700000|2021-11-10 10:55:00|3012.16|3012.16|3013.96|3013.96|3013.96|3013.96|3011.16|3011.16|0
1636542000000|2021-11-10 11:00:00|3014.13|3014.13|3014.08|3014.08|3014.7|3014.7|3012.19|3012.19|0
1636542300000|2021-11-10 11:05:00|3014.33|3014.33|3011.51|3011.51|3015.82|3015.82|3010.61|3010.61|0
1636542600000|2021-11-10 11:10:00|3011.62|3011.62|3011.53|3011.53|3013.92|3013.92|3010.25|3010.25|0
1636542900000|2021-11-10 11:15:00|3011.69|3011.69|3008.37|3008.37|3012.3|3012.3|3008.37|3008.37|0
1636543200000|2021-11-10 11:20:00|3008.26|3008.26|3008.63|3008.63|3010.81|3010.81|3006.59|3006.59|0
1636543500000|2021-11-10 11:25:00|3008.57|3008.57|3008.38|3008.38|3009.34|3009.34|3006.77|3006.77|0
1636543800000|2021-11-10 11:30:00|3008.6|3008.6|3010.64|3010.64|3011.29|3011.29|3008.5|3008.5|0
1636544100000|2021-11-10 11:35:00|3010.55|3010.55|3008.92|3008.92|3010.55|3010.55|3006.4|3006.4|0
1636544400000|2021-11-10 11:40:00|3008.95|3008.95|3006.18|3006.18|3010.98|3010.98|3005.79|3005.79|0
1636544700000|2021-11-10 11:45:00|3006.02|3006.02|2999.9|2999.9|3006.02|3006.02|2999.9|2999.9|0
1636545000000|2021-11-10 11:50:00|2999.73|2999.73|2997.26|2997.26|2999.73|2999.73|2996.15|2996.15|0
1636545300000|2021-11-10 11:55:00|2997.15|2997.15|2995.73|2995.73|2997.78|2997.78|2995.26|2995.26|0
1636545600000|2021-11-10 12:00:00|2995.4|2995.4|2995.15|2995.15|2996.89|2996.89|2994.97|2994.97|0
1636545900000|2021-11-10 12:05:00|2995.26|2995.26|2995.88|2995.88|2997.83|2997.83|2995.08|2995.08|0
1636546200000|2021-11-10 12:10:00|2995.94|2995.94|2993.81|2993.81|2998.09|2998.09|2993.81|2993.81|0
1636546500000|2021-11-10 12:15:00|2993.87|2993.87|2992.48|2992.48|2993.91|2993.91|2991.35|2991.35|0
1636546800000|2021-11-10 12:20:00|2992.64|2992.64|2992.76|2992.76|2993.59|2993.59|2992.12|2992.12|0
1636547100000|2021-11-10 12:25:00|2992.77|2992.77|2996.02|2996.02|2996.02|2996.02|2992.77|2992.77|0
1636547400000|2021-11-10 12:30:00|2996.18|2996.18|2994.9|2994.9|2996.24|2996.24|2994.63|2994.63|0
1636547700000|2021-11-10 12:35:00|2994.95|2994.95|2998.01|2998.01|2998.35|2998.35|2994.93|2994.93|0
1636548000000|2021-11-10 12:40:00|2998.12|2998.12|2998.33|2998.33|3000.74|3000.74|2998.12|2998.12|0
1636548300000|2021-11-10 12:45:00|2998|2998|2999.01|2999.01|3000.36|3000.36|2997.46|2997.46|0
1636548600000|2021-11-10 12:50:00|2998.89|2998.89|2998.22|2998.22|2998.95|2998.95|2997.29|2997.29|0
1636548900000|2021-11-10 12:55:00|2998.39|2998.39|2999.01|2999.01|2999.11|2999.11|2997.64|2997.64|0
1636549200000|2021-11-10 13:00:00|2999.15|2999.15|3000.84|3000.84|3002.59|3002.59|2999.15|2999.15|0
1636549500000|2021-11-10 13:05:00|3000.78|3000.78|3000.65|3000.65|3002.36|3002.36|3000.16|3000.16|0
1636549800000|2021-11-10 13:10:00|3000.71|3000.71|2999.83|2999.83|3001.45|3001.45|2999.75|2999.75|0
1636550100000|2021-11-10 13:15:00|2999.88|2999.88|2999.58|2999.58|3000.05|3000.05|2998.2|2998.2|0
1636550400000|2021-11-10 13:20:00|2999.13|2999.13|2998.05|2998.05|2999.13|2999.13|2997.38|2997.38|0
1636550700000|2021-11-10 13:25:00|2998.16|2998.16|2997.59|2997.59|2998.32|2998.32|2997.42|2997.42|0
1636551000000|2021-11-10 13:30:00|2997.43|2997.43|3002.8|3002.8|3007.78|3007.78|2995.89|2995.89|0
1636551300000|2021-11-10 13:35:00|3002.63|3002.63|3001.45|3001.45|3005.14|3005.14|3001.3|3001.3|0
1636551600000|2021-11-10 13:40:00|3001.41|3001.41|3006.12|3006.12|3006.16|3006.16|3000.72|3000.72|0
1636551900000|2021-11-10 13:45:00|3006.07|3006.07|3008.98|3008.98|3011.56|3011.56|3005.76|3005.76|0
1636552200000|2021-11-10 13:50:00|3009.25|3009.25|3013.38|3013.38|3013.77|3013.77|3008.97|3008.97|0
1636552500000|2021-11-10 13:55:00|3013.44|3013.44|3007.69|3007.69|3013.44|3013.44|3007.05|3007.05|0
1636552800000|2021-11-10 14:00:00|3007.61|3007.61|3011.2|3011.2|3012.42|3012.42|3007.61|3007.61|0
1636553100000|2021-11-10 14:05:00|3011.11|3011.11|3011.51|3011.51|3011.67|3011.67|3008.73|3008.73|0
1636553400000|2021-11-10 14:10:00|3011.68|3011.68|3012.13|3012.13|3014.53|3014.53|3011.68|3011.68|0
1636553700000|2021-11-10 14:15:00|3012.02|3012.02|3011.16|3011.16|3013.22|3013.22|3009.66|3009.66|0
1636554000000|2021-11-10 14:20:00|3011.11|3011.11|3008.81|3008.81|3011.16|3011.16|3008.16|3008.16|0
1636554300000|2021-11-10 14:25:00|3008.65|3008.65|3006.54|3006.54|3008.77|3008.77|3006.54|3006.54|0
1636554600000|2021-11-10 14:30:00|3006.66|3006.66|3013.27|3013.27|3013.27|3013.27|3004.28|3004.28|0
1636554900000|2021-11-10 14:35:00|3013.44|3013.44|3006.73|3006.73|3014.16|3014.16|3003.47|3003.47|0
1636555200000|2021-11-10 14:40:00|3007.06|3007.06|3003.95|3003.95|3008.43|3008.43|3003.08|3003.08|0
1636555500000|2021-11-10 14:45:00|3004.11|3004.11|3001.22|3001.22|3005.21|3005.21|3000.49|3000.49|0
1636555800000|2021-11-10 14:50:00|3001.45|3001.45|3000.7|3000.7|3002.4|3002.4|2998.54|2998.54|0
1636556100000|2021-11-10 14:55:00|3000.92|3000.92|3005.4|3005.4|3005.4|3005.4|2997.84|2997.84|0
1636556400000|2021-11-10 15:00:00|3005.6|3005.6|3003.59|3003.59|3007.25|3007.25|3002.59|3002.59|0
1636556700000|2021-11-10 15:05:00|3003.64|3003.64|3001.8|3001.8|3005.25|3005.25|3000.71|3000.71|0
1636557000000|2021-11-10 15:10:00|3001.78|3001.78|3000.08|3000.08|3001.84|3001.84|2998.33|2998.33|0
1636557300000|2021-11-10 15:15:00|2999.92|2999.92|3004.17|3004.17|3005.51|3005.51|2999.92|2999.92|0
1636557600000|2021-11-10 15:20:00|3004.05|3004.05|2999.93|2999.93|3004.05|3004.05|2999.68|2999.68|0
1636557900000|2021-11-10 15:25:00|2999.88|2999.88|3003.04|3003.04|3003.2|3003.2|2999.32|2999.32|0
1636558200000|2021-11-10 15:30:00|3003.15|3003.15|3005.3|3005.3|3005.3|3005.3|3001.71|3001.71|0
1636558500000|2021-11-10 15:35:00|3005.14|3005.14|3008.97|3008.97|3009.15|3009.15|3005.14|3005.14|0
1636558800000|2021-11-10 15:40:00|3009.05|3009.05|3010.89|3010.89|3011.92|3011.92|3008.77|3008.77|0
1636559100000|2021-11-10 15:45:00|3010.9|3010.9|3009.12|3009.12|3011.57|3011.57|3009.12|3009.12|0
1636559400000|2021-11-10 15:50:00|3008.95|3008.95|3008.62|3008.62|3009.12|3009.12|3007.61|3007.61|0
1636559700000|2021-11-10 15:55:00|3008.64|3008.64|3006.21|3006.21|3010.16|3010.16|3006.21|3006.21|0
1636560000000|2021-11-10 16:00:00|3006.38|3006.38|3004.83|3004.83|3007.57|3007.57|3004.83|3004.83|0
1636560300000|2021-11-10 16:05:00|3004.81|3004.81|3003.9|3003.9|3005.99|3005.99|3003.22|3003.22|0
1636560600000|2021-11-10 16:10:00|3003.95|3003.95|3005.31|3005.31|3005.89|3005.89|3003.87|3003.87|0
1636560900000|2021-11-10 16:15:00|3005.4|3005.4|3002.74|3002.74|3005.88|3005.88|3002.74|3002.74|0
1636561200000|2021-11-10 16:20:00|3002.79|3002.79|3001.95|3001.95|3003.2|3003.2|3001.71|3001.71|0
1636561500000|2021-11-10 16:25:00|3001.91|3001.91|3001.97|3001.97|3003.26|3003.26|3001.07|3001.07|0
1636618500000|2021-11-11 08:15:00|3049.55|3049.55|3053.52|3053.52|3057.3|3057.3|3049.55|3049.55|0
1636618800000|2021-11-11 08:20:00|3053.45|3053.45|3056.22|3056.22|3059.59|3059.59|3053.45|3053.45|0
1636619100000|2021-11-11 08:25:00|3056.14|3056.14|3052.65|3052.65|3056.29|3056.29|3050.84|3050.84|0
1636619400000|2021-11-11 08:30:00|3052.98|3052.98|3051.14|3051.14|3053.14|3053.14|3049|3049|0
1636619700000|2021-11-11 08:35:00|3051.47|3051.47|3050.25|3050.25|3051.81|3051.81|3047.86|3047.86|0
1636620000000|2021-11-11 08:40:00|3050.26|3050.26|3048.26|3048.26|3051.21|3051.21|3047.13|3047.13|0
1636620300000|2021-11-11 08:45:00|3048.32|3048.32|3047.08|3047.08|3048.9|3048.9|3045.37|3045.37|0
1636620600000|2021-11-11 08:50:00|3047.36|3047.36|3049.44|3049.44|3050.67|3050.67|3047.19|3047.19|0
1636620900000|2021-11-11 08:55:00|3049.48|3049.48|3046.94|3046.94|3050.04|3050.04|3045.83|3045.83|0
1636621200000|2021-11-11 09:00:00|3047.08|3047.08|3042.88|3042.88|3047.54|3047.54|3042.88|3042.88|0
1636621500000|2021-11-11 09:05:00|3042.82|3042.82|3042.65|3042.65|3044.46|3044.46|3040.42|3040.42|0
1636621800000|2021-11-11 09:10:00|3042.59|3042.59|3042.47|3042.47|3043.79|3043.79|3040.27|3040.27|0
1636622100000|2021-11-11 09:15:00|3042.52|3042.52|3046.81|3046.81|3047.21|3047.21|3041.26|3041.26|0
1636622400000|2021-11-11 09:20:00|3046.75|3046.75|3044.57|3044.57|3047.58|3047.58|3044.5|3044.5|0
1636622700000|2021-11-11 09:25:00|3044.4|3044.4|3045.63|3045.63|3046.89|3046.89|3042.96|3042.96|0
1636623000000|2021-11-11 09:30:00|3045.8|3045.8|3041.68|3041.68|3046.47|3046.47|3041.53|3041.53|0
1636623300000|2021-11-11 09:35:00|3041.85|3041.85|3039.09|3039.09|3042.4|3042.4|3038.63|3038.63|0
1636623600000|2021-11-11 09:40:00|3039.2|3039.2|3039.89|3039.89|3041.69|3041.69|3038.97|3038.97|0
1636623900000|2021-11-11 09:45:00|3039.22|3039.22|3036.58|3036.58|3039.22|3039.22|3036.58|3036.58|0
1636624200000|2021-11-11 09:50:00|3036.53|3036.53|3037.04|3037.04|3039.2|3039.2|3035.86|3035.86|0
1636624500000|2021-11-11 09:55:00|3037.66|3037.66|3038.66|3038.66|3039.21|3039.21|3037.66|3037.66|0
1636624800000|2021-11-11 10:00:00|3038.69|3038.69|3038.9|3038.9|3040.17|3040.17|3038.33|3038.33|0
1636625100000|2021-11-11 10:05:00|3039.23|3039.23|3037.72|3037.72|3039.45|3039.45|3037.14|3037.14|0
1636625400000|2021-11-11 10:10:00|3037.88|3037.88|3037.18|3037.18|3037.99|3037.99|3036.29|3036.29|0
1636625700000|2021-11-11 10:15:00|3037.51|3037.51|3036.23|3036.23|3037.82|3037.82|3036.06|3036.06|0
1636626000000|2021-11-11 10:20:00|3036.4|3036.4|3035.16|3035.16|3036.73|3036.73|3035.04|3035.04|0
1636626300000|2021-11-11 10:25:00|3035.33|3035.33|3035.5|3035.5|3036.44|3036.44|3034.63|3034.63|0
1636626600000|2021-11-11 10:30:00|3035.66|3035.66|3036.89|3036.89|3036.89|3036.89|3033.02|3033.02|0
1636626900000|2021-11-11 10:35:00|3036.84|3036.84|3037.55|3037.55|3037.55|3037.55|3036.01|3036.01|0
1636627200000|2021-11-11 10:40:00|3037.63|3037.63|3037.12|3037.12|3039.03|3039.03|3036.84|3036.84|0
1636627500000|2021-11-11 10:45:00|3036.89|3036.89|3033.03|3033.03|3037.27|3037.27|3032.76|3032.76|0
1636627800000|2021-11-11 10:50:00|3032.99|3032.99|3030.63|3030.63|3032.99|3032.99|3030.54|3030.54|0
1636628100000|2021-11-11 10:55:00|3030.69|3030.69|3032.11|3032.11|3032.11|3032.11|3030.4|3030.4|0
1636628400000|2021-11-11 11:00:00|3032.16|3032.16|3031.04|3031.04|3032.52|3032.52|3030.7|3030.7|0
1636628700000|2021-11-11 11:05:00|3031.2|3031.2|3032.25|3032.25|3033.23|3033.23|3030.99|3030.99|0
1636629000000|2021-11-11 11:10:00|3032.36|3032.36|3033.13|3033.13|3034.64|3034.64|3031.73|3031.73|0
1636629300000|2021-11-11 11:15:00|3033.07|3033.07|3031.74|3031.74|3033.51|3033.51|3031.34|3031.34|0
1636629600000|2021-11-11 11:20:00|3031.77|3031.77|3032.06|3032.06|3032.39|3032.39|3030.04|3030.04|0
1636629900000|2021-11-11 11:25:00|3032.72|3032.72|3030.53|3030.53|3032.72|3032.72|3029.66|3029.66|0
1636630200000|2021-11-11 11:30:00|3030.62|3030.62|3030.44|3030.44|3032.2|3032.2|3030.21|3030.21|0
1636630500000|2021-11-11 11:35:00|3030.5|3030.5|3029.77|3029.77|3031.95|3031.95|3029.55|3029.55|0
1636630800000|2021-11-11 11:40:00|3029.61|3029.61|3028.35|3028.35|3029.61|3029.61|3027.96|3027.96|0
1636631100000|2021-11-11 11:45:00|3027.68|3027.68|3027.72|3027.72|3028.77|3028.77|3027.44|3027.44|0
1636631400000|2021-11-11 11:50:00|3027.66|3027.66|3029.73|3029.73|3030.33|3030.33|3027.56|3027.56|0
1636631700000|2021-11-11 11:55:00|3029.56|3029.56|3025.93|3025.93|3029.72|3029.72|3025.82|3025.82|0
1636632000000|2021-11-11 12:00:00|3025.77|3025.77|3026.04|3026.04|3026.16|3026.16|3024.13|3024.13|0
1636632300000|2021-11-11 12:05:00|3025.87|3025.87|3026.22|3026.22|3026.7|3026.7|3025.63|3025.63|0
1636632600000|2021-11-11 12:10:00|3026.5|3026.5|3024.42|3024.42|3026.89|3026.89|3024.09|3024.09|0
1636632900000|2021-11-11 12:15:00|3024.26|3024.26|3021.18|3021.18|3024.26|3024.26|3021.09|3021.09|0
1636633200000|2021-11-11 12:20:00|3021.1|3021.1|3021.65|3021.65|3022.61|3022.61|3020.93|3020.93|0
1636633500000|2021-11-11 12:25:00|3021.59|3021.59|3022.29|3022.29|3022.29|3022.29|3021.41|3021.41|0
1636633800000|2021-11-11 12:30:00|3022.33|3022.33|3022.33|3022.33|3023.05|3023.05|3022.17|3022.17|0
1636634100000|2021-11-11 12:35:00|3022.29|3022.29|3023.72|3023.72|3024.41|3024.41|3022.25|3022.25|0
1636634400000|2021-11-11 12:40:00|3023.66|3023.66|3023.3|3023.3|3024.61|3024.61|3023.21|3023.21|0
1636634700000|2021-11-11 12:45:00|3023.34|3023.34|3025.31|3025.31|3025.48|3025.48|3023.3|3023.3|0
1636635000000|2021-11-11 12:50:00|3025.23|3025.23|3024.32|3024.32|3025.43|3025.43|3024.18|3024.18|0
1636635300000|2021-11-11 12:55:00|3024.65|3024.65|3025.9|3025.9|3025.9|3025.9|3024.22|3024.22|0
1636635600000|2021-11-11 13:00:00|3025.84|3025.84|3027.28|3027.28|3027.28|3027.28|3024.68|3024.68|0
1636635900000|2021-11-11 13:05:00|3027.22|3027.22|3028.11|3028.11|3028.16|3028.16|3026.31|3026.31|0
1636636200000|2021-11-11 13:10:00|3028.44|3028.44|3029.95|3029.95|3030.74|3030.74|3028.44|3028.44|0
1636636500000|2021-11-11 13:15:00|3030.11|3030.11|3029.13|3029.13|3030.69|3030.69|3029.13|3029.13|0
1636636800000|2021-11-11 13:20:00|3029.08|3029.08|3027.99|3027.99|3029.08|3029.08|3027.26|3027.26|0
1636637100000|2021-11-11 13:25:00|3028.16|3028.16|3026.14|3026.14|3028.49|3028.49|3025.44|3025.44|0
1636637400000|2021-11-11 13:30:00|3026.18|3026.18|3024.26|3024.26|3026.23|3026.23|3023.63|3023.63|0
1636637700000|2021-11-11 13:35:00|3024.34|3024.34|3024.21|3024.21|3024.89|3024.89|3023.4|3023.4|0
1636638000000|2021-11-11 13:40:00|3024.29|3024.29|3028.29|3028.29|3028.29|3028.29|3024.29|3024.29|0
1636638300000|2021-11-11 13:45:00|3028.45|3028.45|3026.88|3026.88|3028.56|3028.56|3026.88|3026.88|0
1636638600000|2021-11-11 13:50:00|3027.15|3027.15|3026.68|3026.68|3027.52|3027.52|3025.65|3025.65|0
1636638900000|2021-11-11 13:55:00|3026.51|3026.51|3029.54|3029.54|3029.54|3029.54|3025.97|3025.97|0
1636639200000|2021-11-11 14:00:00|3029.59|3029.59|3028|3028|3030.11|3030.11|3027.75|3027.75|0
1636639500000|2021-11-11 14:05:00|3027.94|3027.94|3029.11|3029.11|3029.25|3029.25|3027.83|3027.83|0
1636639800000|2021-11-11 14:10:00|3029.15|3029.15|3031.05|3031.05|3031.05|3031.05|3029.15|3029.15|0
1636640100000|2021-11-11 14:15:00|3030.93|3030.93|3032.69|3032.69|3032.69|3032.69|3030.45|3030.45|0
1636640400000|2021-11-11 14:20:00|3032.7|3032.7|3033.68|3033.68|3034.42|3034.42|3032.55|3032.55|0
1636640700000|2021-11-11 14:25:00|3033.64|3033.64|3034.76|3034.76|3035.88|3035.88|3033.64|3033.64|0
1636641000000|2021-11-11 14:30:00|3034.81|3034.81|3032.51|3032.51|3036.98|3036.98|3029.62|3029.62|0
1636641300000|2021-11-11 14:35:00|3032.18|3032.18|3034.98|3034.98|3035.18|3035.18|3029.22|3029.22|0
1636641600000|2021-11-11 14:40:00|3034.81|3034.81|3041.72|3041.72|3041.72|3041.72|3034.37|3034.37|0
1636641900000|2021-11-11 14:45:00|3041.78|3041.78|3041.74|3041.74|3042.56|3042.56|3039.93|3039.93|0
1636642200000|2021-11-11 14:50:00|3041.64|3041.64|3041.59|3041.59|3043.73|3043.73|3040.7|3040.7|0
1636642500000|2021-11-11 14:55:00|3041.76|3041.76|3038.05|3038.05|3042.03|3042.03|3037.04|3037.04|0
1636642800000|2021-11-11 15:00:00|3038.11|3038.11|3044.64|3044.64|3044.8|3044.8|3038.11|3038.11|0
1636643100000|2021-11-11 15:05:00|3044.72|3044.72|3043.8|3043.8|3046.57|3046.57|3042.6|3042.6|0
1636643400000|2021-11-11 15:10:00|3043.74|3043.74|3043.52|3043.52|3044.23|3044.23|3042.6|3042.6|0
1636643700000|2021-11-11 15:15:00|3043.91|3043.91|3040.48|3040.48|3043.91|3043.91|3040.27|3040.27|0
1636644000000|2021-11-11 15:20:00|3040.52|3040.52|3040.9|3040.9|3041.52|3041.52|3037.02|3037.02|0
1636644300000|2021-11-11 15:25:00|3041.01|3041.01|3039.89|3039.89|3041.88|3041.88|3038.75|3038.75|0
1636644600000|2021-11-11 15:30:00|3039.84|3039.84|3044.44|3044.44|3044.81|3044.81|3039.51|3039.51|0
1636644900000|2021-11-11 15:35:00|3044.28|3044.28|3045.3|3045.3|3046.66|3046.66|3043.3|3043.3|0
1636645200000|2021-11-11 15:40:00|3045.38|3045.38|3046.42|3046.42|3046.42|3046.42|3042.9|3042.9|0
1636645500000|2021-11-11 15:45:00|3046.75|3046.75|3048.06|3048.06|3048.35|3048.35|3046.56|3046.56|0
1636645800000|2021-11-11 15:50:00|3048.12|3048.12|3046.77|3046.77|3048.12|3048.12|3046.22|3046.22|0
1636646100000|2021-11-11 15:55:00|3046.78|3046.78|3045.27|3045.27|3046.78|3046.78|3044.52|3044.52|0
1636646400000|2021-11-11 16:00:00|3045.38|3045.38|3046.09|3046.09|3046.22|3046.22|3043.66|3043.66|0
1636646700000|2021-11-11 16:05:00|3046.03|3046.03|3046.61|3046.61|3046.77|3046.77|3045.53|3045.53|0
1636647000000|2021-11-11 16:10:00|3046.62|3046.62|3047.41|3047.41|3048.82|3048.82|3046.4|3046.4|0
1636647300000|2021-11-11 16:15:00|3047.49|3047.49|3045.42|3045.42|3048.49|3048.49|3045.26|3045.26|0
1636647600000|2021-11-11 16:20:00|3045.26|3045.26|3045.79|3045.79|3047.46|3047.46|3044.3|3044.3|0
1636647900000|2021-11-11 16:25:00|3045.84|3045.84|3045.92|3045.92|3047.21|3047.21|3043.78|3043.78|0
1636704900000|2021-11-12 08:15:00|3039.95|3039.95|3039.2|3039.2|3040.99|3040.99|3037.55|3037.55|0
1636705200000|2021-11-12 08:20:00|3039.15|3039.15|3037.17|3037.17|3041.39|3041.39|3036.9|3036.9|0
1636705500000|2021-11-12 08:25:00|3036.88|3036.88|3041.42|3041.42|3042.99|3042.99|3034.85|3034.85|0
1636705800000|2021-11-12 08:30:00|3041.07|3041.07|3041.05|3041.05|3043.48|3043.48|3039.26|3039.26|0
1636706100000|2021-11-12 08:35:00|3040.72|3040.72|3037.68|3037.68|3040.72|3040.72|3035.03|3035.03|0
1636706400000|2021-11-12 08:40:00|3037.65|3037.65|3038.29|3038.29|3039.69|3039.69|3037.65|3037.65|0
1636706700000|2021-11-12 08:45:00|3038.31|3038.31|3037.44|3037.44|3038.66|3038.66|3035.57|3035.57|0
1636707000000|2021-11-12 08:50:00|3037.61|3037.61|3037.3|3037.3|3040.72|3040.72|3036.24|3036.24|0
1636707300000|2021-11-12 08:55:00|3037.24|3037.24|3038.15|3038.15|3040.68|3040.68|3037.08|3037.08|0
1636707600000|2021-11-12 09:00:00|3038.16|3038.16|3038.17|3038.17|3041.15|3041.15|3037.07|3037.07|0
1636707900000|2021-11-12 09:05:00|3038.28|3038.28|3035.76|3035.76|3038.63|3038.63|3035.76|3035.76|0
1636708200000|2021-11-12 09:10:00|3035.51|3035.51|3034.49|3034.49|3036.1|3036.1|3034.04|3034.04|0
1636708500000|2021-11-12 09:15:00|3034.43|3034.43|3034.99|3034.99|3036.27|3036.27|3030.57|3030.57|0
1636708800000|2021-11-12 09:20:00|3034.62|3034.62|3035.34|3035.34|3035.46|3035.46|3032.72|3032.72|0
1636709100000|2021-11-12 09:25:00|3035.28|3035.28|3043.67|3043.67|3043.96|3043.96|3035.28|3035.28|0
1636709400000|2021-11-12 09:30:00|3043.84|3043.84|3040.78|3040.78|3044.07|3044.07|3040.31|3040.31|0
1636709700000|2021-11-12 09:35:00|3040.84|3040.84|3038.91|3038.91|3040.86|3040.86|3038.75|3038.75|0
1636710000000|2021-11-12 09:40:00|3039.08|3039.08|3038.93|3038.93|3040.17|3040.17|3038.36|3038.36|0
1636710300000|2021-11-12 09:45:00|3038.88|3038.88|3038.4|3038.4|3040.69|3040.69|3038.39|3038.39|0
1636710600000|2021-11-12 09:50:00|3038.07|3038.07|3035.17|3035.17|3038.07|3038.07|3034.84|3034.84|0
1636710900000|2021-11-12 09:55:00|3035.11|3035.11|3032.94|3032.94|3036.33|3036.33|3032.94|3032.94|0
1636711200000|2021-11-12 10:00:00|3032.9|3032.9|3035.3|3035.3|3035.3|3035.3|3030.34|3030.34|0
1636711500000|2021-11-12 10:05:00|3035.46|3035.46|3039.48|3039.48|3039.59|3039.59|3035.2|3035.2|0
1636711800000|2021-11-12 10:10:00|3039.14|3039.14|3040.63|3040.63|3041.35|3041.35|3038.2|3038.2|0
1636712100000|2021-11-12 10:15:00|3040.79|3040.79|3039.5|3039.5|3040.79|3040.79|3038.05|3038.05|0
1636712400000|2021-11-12 10:20:00|3039.61|3039.61|3041.97|3041.97|3041.97|3041.97|3038.69|3038.69|0
1636712700000|2021-11-12 10:25:00|3042.26|3042.26|3041.83|3041.83|3043.32|3043.32|3041.55|3041.55|0
1636713000000|2021-11-12 10:30:00|3042|3042|3042|3042|3044.17|3044.17|3042|3042|0
1636713300000|2021-11-12 10:35:00|3041.88|3041.88|3043.11|3043.11|3043.63|3043.63|3041.71|3041.71|0
1636713600000|2021-11-12 10:40:00|3042.94|3042.94|3040.93|3040.93|3042.94|3042.94|3040.02|3040.02|0
1636713900000|2021-11-12 10:45:00|3041.01|3041.01|3036.08|3036.08|3041.01|3041.01|3035.75|3035.75|0
1636714200000|2021-11-12 10:50:00|3036.24|3036.24|3039.58|3039.58|3039.58|3039.58|3036.24|3036.24|0
1636714500000|2021-11-12 10:55:00|3039.64|3039.64|3040.98|3040.98|3041.61|3041.61|3039.36|3039.36|0
1636714800000|2021-11-12 11:00:00|3040.92|3040.92|3040.44|3040.44|3041.09|3041.09|3038.74|3038.74|0
1636715100000|2021-11-12 11:05:00|3040.13|3040.13|3040.61|3040.61|3040.92|3040.92|3039.8|3039.8|0
1636715400000|2021-11-12 11:10:00|3040.77|3040.77|3037.55|3037.55|3042.51|3042.51|3037.49|3037.49|0
1636715700000|2021-11-12 11:15:00|3037.6|3037.6|3035.1|3035.1|3037.92|3037.92|3034.5|3034.5|0
1636716000000|2021-11-12 11:20:00|3034.88|3034.88|3038.81|3038.81|3038.81|3038.81|3034.88|3034.88|0
1636716300000|2021-11-12 11:25:00|3038.65|3038.65|3036.84|3036.84|3038.98|3038.98|3036.49|3036.49|0
1636716600000|2021-11-12 11:30:00|3037.13|3037.13|3035.3|3035.3|3038.17|3038.17|3034.68|3034.68|0
1636716900000|2021-11-12 11:35:00|3035.32|3035.32|3035.9|3035.9|3035.9|3035.9|3034.62|3034.62|0
1636717200000|2021-11-12 11:40:00|3036.13|3036.13|3035.39|3035.39|3037.37|3037.37|3035.34|3035.34|0
1636717500000|2021-11-12 11:45:00|3035.29|3035.29|3036.52|3036.52|3036.64|3036.64|3034.61|3034.61|0
1636717800000|2021-11-12 11:50:00|3036.58|3036.58|3037.82|3037.82|3038.38|3038.38|3035.76|3035.76|0
1636718100000|2021-11-12 11:55:00|3037.71|3037.71|3038.04|3038.04|3040.38|3040.38|3037.31|3037.31|0
1636718400000|2021-11-12 12:00:00|3038.15|3038.15|3035.06|3035.06|3038.15|3038.15|3034.77|3034.77|0
1636718700000|2021-11-12 12:05:00|3035.02|3035.02|3033.41|3033.41|3035.02|3035.02|3032.91|3032.91|0
1636719000000|2021-11-12 12:10:00|3033.46|3033.46|3032.15|3032.15|3034.32|3034.32|3032.04|3032.04|0
1636719300000|2021-11-12 12:15:00|3031.66|3031.66|3029.06|3029.06|3031.66|3031.66|3027.59|3027.59|0
1636719600000|2021-11-12 12:20:00|3029.22|3029.22|3030.16|3030.16|3031.32|3031.32|3029.11|3029.11|0
1636719900000|2021-11-12 12:25:00|3030.33|3030.33|3031.17|3031.17|3031.24|3031.24|3030.33|3030.33|0
1636720200000|2021-11-12 12:30:00|3031.13|3031.13|3027.62|3027.62|3031.13|3031.13|3027.46|3027.46|0
1636720500000|2021-11-12 12:35:00|3027.56|3027.56|3029.07|3029.07|3029.07|3029.07|3027.06|3027.06|0
1636720800000|2021-11-12 12:40:00|3029.18|3029.18|3030.92|3030.92|3031.08|3031.08|3028.41|3028.41|0
1636721100000|2021-11-12 12:45:00|3031.03|3031.03|3027.41|3027.41|3031.03|3031.03|3027.19|3027.19|0
1636721400000|2021-11-12 12:50:00|3027.37|3027.37|3025.98|3025.98|3027.43|3027.43|3025.98|3025.98|0
1636721700000|2021-11-12 12:55:00|3025.93|3025.93|3026.2|3026.2|3026.2|3026.2|3024.57|3024.57|0
1636722000000|2021-11-12 13:00:00|3026.53|3026.53|3026.78|3026.78|3027.56|3027.56|3025.61|3025.61|0
1636722300000|2021-11-12 13:05:00|3026.72|3026.72|3026.24|3026.24|3026.72|3026.72|3024.16|3024.16|0
1636722600000|2021-11-12 13:10:00|3026.28|3026.28|3024.22|3024.22|3026.89|3026.89|3024.22|3024.22|0
1636722900000|2021-11-12 13:15:00|3024.44|3024.44|3026.9|3026.9|3027.13|3027.13|3024.14|3024.14|0
1636723200000|2021-11-12 13:20:00|3027.07|3027.07|3026.1|3026.1|3027.84|3027.84|3025.5|3025.5|0
1636723500000|2021-11-12 13:25:00|3026.26|3026.26|3027.32|3027.32|3028.75|3028.75|3026.26|3026.26|0
1636723800000|2021-11-12 13:30:00|3027.33|3027.33|3026.78|3026.78|3028.11|3028.11|3025.88|3025.88|0
1636724100000|2021-11-12 13:35:00|3026.67|3026.67|3030.27|3030.27|3030.27|3030.27|3024.82|3024.82|0
1636724400000|2021-11-12 13:40:00|3030.1|3030.1|3031.21|3031.21|3031.38|3031.38|3030.1|3030.1|0
1636724700000|2021-11-12 13:45:00|3031.15|3031.15|3030.05|3030.05|3031.21|3031.21|3028.92|3028.92|0
1636725000000|2021-11-12 13:50:00|3030.37|3030.37|3031.36|3031.36|3032.2|3032.2|3030.37|3030.37|0
1636725300000|2021-11-12 13:55:00|3031.42|3031.42|3033.66|3033.66|3034.52|3034.52|3031.42|3031.42|0
1636725600000|2021-11-12 14:00:00|3033.61|3033.61|3030.09|3030.09|3033.87|3033.87|3030|3030|0
1636725900000|2021-11-12 14:05:00|3029.98|3029.98|3034.32|3034.32|3034.48|3034.48|3029.76|3029.76|0
1636726200000|2021-11-12 14:10:00|3034.2|3034.2|3032.34|3032.34|3034.49|3034.49|3032.34|3032.34|0
1636726500000|2021-11-12 14:15:00|3032.01|3032.01|3030.28|3030.28|3032.01|3032.01|3030.01|3030.01|0
1636726800000|2021-11-12 14:20:00|3029.95|3029.95|3028.63|3028.63|3029.95|3029.95|3028.09|3028.09|0
1636727100000|2021-11-12 14:25:00|3028.74|3028.74|3027.64|3027.64|3029.34|3029.34|3027.64|3027.64|0
1636727400000|2021-11-12 14:30:00|3027.7|3027.7|3033.12|3033.12|3033.57|3033.57|3024.53|3024.53|0
1636727700000|2021-11-12 14:35:00|3032.95|3032.95|3032.46|3032.46|3034.53|3034.53|3029.43|3029.43|0
1636728000000|2021-11-12 14:40:00|3032.5|3032.5|3034.12|3034.12|3035.2|3035.2|3031.91|3031.91|0
1636728300000|2021-11-12 14:45:00|3034|3034|3035.5|3035.5|3035.5|3035.5|3032.85|3032.85|0
1636728600000|2021-11-12 14:50:00|3035.56|3035.56|3035.95|3035.95|3037.53|3037.53|3035.26|3035.26|0
1636728900000|2021-11-12 14:55:00|3035.89|3035.89|3033|3033|3036.26|3036.26|3032.7|3032.7|0
1636729200000|2021-11-12 15:00:00|3032.83|3032.83|3026.35|3026.35|3033.49|3033.49|3025.82|3025.82|0
1636729500000|2021-11-12 15:05:00|3026.29|3026.29|3026.27|3026.27|3026.57|3026.57|3023.42|3023.42|0
1636729800000|2021-11-12 15:10:00|3026.23|3026.23|3027.06|3027.06|3028.01|3028.01|3023.51|3023.51|0
1636730100000|2021-11-12 15:15:00|3027.08|3027.08|3021.17|3021.17|3027.43|3027.43|3021.17|3021.17|0
1636730400000|2021-11-12 15:20:00|3021.23|3021.23|3022.96|3022.96|3024.19|3024.19|3021.23|3021.23|0
1636730700000|2021-11-12 15:25:00|3022.95|3022.95|3024.51|3024.51|3024.51|3024.51|3022.01|3022.01|0
1636731000000|2021-11-12 15:30:00|3024.07|3024.07|3026.78|3026.78|3028.08|3028.08|3023.62|3023.62|0
1636731300000|2021-11-12 15:35:00|3026.95|3026.95|3024.8|3024.8|3027.78|3027.78|3024.58|3024.58|0
1636731600000|2021-11-12 15:40:00|3024.63|3024.63|3023.06|3023.06|3024.63|3024.63|3022.59|3022.59|0
1636731900000|2021-11-12 15:45:00|3023.11|3023.11|3025.44|3025.44|3026.17|3026.17|3023.11|3023.11|0
1636732200000|2021-11-12 15:50:00|3025.53|3025.53|3024.25|3024.25|3025.97|3025.97|3024.25|3024.25|0
1636732500000|2021-11-12 15:55:00|3024.19|3024.19|3025.5|3025.5|3025.5|3025.5|3023.44|3023.44|0
1636732800000|2021-11-12 16:00:00|3025.94|3025.94|3031.74|3031.74|3031.98|3031.98|3025.83|3025.83|0
1636733100000|2021-11-12 16:05:00|3031.75|3031.75|3031.6|3031.6|3033.53|3033.53|3031.43|3031.43|0
1636733400000|2021-11-12 16:10:00|3031.71|3031.71|3030.08|3030.08|3032.2|3032.2|3030.08|3030.08|0
1636733700000|2021-11-12 16:15:00|3029.92|3029.92|3031.92|3031.92|3031.92|3031.92|3029.19|3029.19|0
1636734000000|2021-11-12 16:20:00|3031.96|3031.96|3030.39|3030.39|3032.66|3032.66|3029.8|3029.8|0
1636734300000|2021-11-12 16:25:00|3030.44|3030.44|3031.69|3031.69|3032.97|3032.97|3028.53|3028.53|0
1636964100000|2021-11-15 08:15:00|3024.36|3024.36|3019.64|3019.64|3025.98|3025.98|3018.76|3018.76|0
1636964400000|2021-11-15 08:20:00|3019.31|3019.31|3026.81|3026.81|3026.81|3026.81|3019.16|3019.16|0
1636964700000|2021-11-15 08:25:00|3026.48|3026.48|3028.55|3028.55|3030.05|3030.05|3026.48|3026.48|0
1636965000000|2021-11-15 08:30:00|3028.38|3028.38|3037.47|3037.47|3037.52|3037.52|3028.38|3028.38|0
1636965300000|2021-11-15 08:35:00|3037.3|3037.3|3040.27|3040.27|3040.88|3040.88|3037.19|3037.19|0
1636965600000|2021-11-15 08:40:00|3040.23|3040.23|3044.81|3044.81|3044.83|3044.83|3039.65|3039.65|0
1636965900000|2021-11-15 08:45:00|3044.7|3044.7|3040.23|3040.23|3045.96|3045.96|3039.96|3039.96|0
1636966200000|2021-11-15 08:50:00|3040.4|3040.4|3040.57|3040.57|3042.75|3042.75|3040.16|3040.16|0
1636966500000|2021-11-15 08:55:00|3040.4|3040.4|3040.8|3040.8|3041.72|3041.72|3038.67|3038.67|0
1636966800000|2021-11-15 09:00:00|3040.72|3040.72|3038.95|3038.95|3042.14|3042.14|3038.95|3038.95|0
1636967100000|2021-11-15 09:05:00|3039|3039|3038.73|3038.73|3041.7|3041.7|3037.28|3037.28|0
1636967400000|2021-11-15 09:10:00|3038.77|3038.77|3039.41|3039.41|3041.8|3041.8|3037.81|3037.81|0
1636967700000|2021-11-15 09:15:00|3039.38|3039.38|3040.59|3040.59|3040.7|3040.7|3038.2|3038.2|0
1636968000000|2021-11-15 09:20:00|3040.68|3040.68|3044.94|3044.94|3044.94|3044.94|3040.57|3040.57|0
1636968300000|2021-11-15 09:25:00|3044.77|3044.77|3042.21|3042.21|3047.01|3047.01|3042.21|3042.21|0
1636968600000|2021-11-15 09:30:00|3042.16|3042.16|3042.25|3042.25|3042.49|3042.49|3040.45|3040.45|0
1636968900000|2021-11-15 09:35:00|3042.28|3042.28|3041.91|3041.91|3043.79|3043.79|3041.91|3041.91|0
1636969200000|2021-11-15 09:40:00|3041.85|3041.85|3043.39|3043.39|3045.83|3045.83|3041.32|3041.32|0
1636969500000|2021-11-15 09:45:00|3043.33|3043.33|3042.22|3042.22|3044.12|3044.12|3041.77|3041.77|0
1636969800000|2021-11-15 09:50:00|3042.39|3042.39|3046.7|3046.7|3047.83|3047.83|3042.39|3042.39|0
1636970100000|2021-11-15 09:55:00|3046.75|3046.75|3047.88|3047.88|3049.38|3049.38|3046.7|3046.7|0
1636970400000|2021-11-15 10:00:00|3048.11|3048.11|3046.72|3046.72|3050.58|3050.58|3046.66|3046.66|0
1636970700000|2021-11-15 10:05:00|3046.49|3046.49|3044.9|3044.9|3047.5|3047.5|3043.74|3043.74|0
1636971000000|2021-11-15 10:10:00|3044.73|3044.73|3047.14|3047.14|3047.95|3047.95|3044.73|3044.73|0
1636971300000|2021-11-15 10:15:00|3047.15|3047.15|3048.91|3048.91|3048.91|3048.91|3046.73|3046.73|0
1636971600000|2021-11-15 10:20:00|3048.75|3048.75|3047.76|3047.76|3048.97|3048.97|3047.5|3047.5|0
1636971900000|2021-11-15 10:25:00|3047.84|3047.84|3041.69|3041.69|3048.09|3048.09|3041.69|3041.69|0
1636972200000|2021-11-15 10:30:00|3041.36|3041.36|3042.06|3042.06|3042.49|3042.49|3040.38|3040.38|0
1636972500000|2021-11-15 10:35:00|3041.94|3041.94|3047.97|3047.97|3048.15|3048.15|3040.84|3040.84|0
1636972800000|2021-11-15 10:40:00|3047.8|3047.8|3048.05|3048.05|3048.61|3048.61|3046.22|3046.22|0
1636973100000|2021-11-15 10:45:00|3048.17|3048.17|3045.65|3045.65|3048.23|3048.23|3045.31|3045.31|0
1636973400000|2021-11-15 10:50:00|3045.82|3045.82|3045.67|3045.67|3045.9|3045.9|3045.62|3045.62|0
1636973700000|2021-11-15 10:55:00|3045.41|3045.41|3043.64|3043.64|3045.96|3045.96|3043.15|3043.15|0
1636974000000|2021-11-15 11:00:00|3043.69|3043.69|3040.23|3040.23|3043.69|3043.69|3039.68|3039.68|0
1636974300000|2021-11-15 11:05:00|3040.19|3040.19|3038.91|3038.91|3041.18|3041.18|3038.24|3038.24|0
1636974600000|2021-11-15 11:10:00|3039.3|3039.3|3039.01|3039.01|3041.19|3041.19|3038.68|3038.68|0
1636974900000|2021-11-15 11:15:00|3039.1|3039.1|3047.3|3047.3|3048.42|3048.42|3037.65|3037.65|0
1636975200000|2021-11-15 11:20:00|3047.36|3047.36|3058.04|3058.04|3058.04|3058.04|3046.09|3046.09|0
1636975500000|2021-11-15 11:25:00|3058.15|3058.15|3049.78|3049.78|3060.1|3060.1|3049.78|3049.78|0
1636975800000|2021-11-15 11:30:00|3049.7|3049.7|3051.55|3051.55|3052.01|3052.01|3049.2|3049.2|0
1636976100000|2021-11-15 11:35:00|3051.66|3051.66|3057.04|3057.04|3057.04|3057.04|3051.49|3051.49|0
1636976400000|2021-11-15 11:40:00|3057.06|3057.06|3057.29|3057.29|3057.8|3057.8|3056.34|3056.34|0
1636976700000|2021-11-15 11:45:00|3057.46|3057.46|3055.96|3055.96|3058.41|3058.41|3055.46|3055.46|0
1636977000000|2021-11-15 11:50:00|3055.88|3055.88|3053.15|3053.15|3056.05|3056.05|3052.4|3052.4|0
1636977300000|2021-11-15 11:55:00|3053.05|3053.05|3051.56|3051.56|3053.21|3053.21|3051.13|3051.13|0
1636977600000|2021-11-15 12:00:00|3051.15|3051.15|3047.94|3047.94|3051.15|3051.15|3047.89|3047.89|0
1636977900000|2021-11-15 12:05:00|3048.44|3048.44|3048.46|3048.46|3050.84|3050.84|3048.26|3048.26|0
1636978200000|2021-11-15 12:10:00|3048.5|3048.5|3051.47|3051.47|3052.47|3052.47|3048.5|3048.5|0
1636978500000|2021-11-15 12:15:00|3051.51|3051.51|3052.81|3052.81|3053.37|3053.37|3051.38|3051.38|0
1636978800000|2021-11-15 12:20:00|3052.77|3052.77|3051.68|3051.68|3053.05|3053.05|3051.51|3051.51|0
1636979100000|2021-11-15 12:25:00|3051.84|3051.84|3050.99|3050.99|3052.33|3052.33|3050.68|3050.68|0
1636979400000|2021-11-15 12:30:00|3051.15|3051.15|3051.92|3051.92|3052.39|3052.39|3051.1|3051.1|0
1636979700000|2021-11-15 12:35:00|3052.09|3052.09|3051.44|3051.44|3052.81|3052.81|3051.39|3051.39|0
1636980000000|2021-11-15 12:40:00|3051.36|3051.36|3050.59|3050.59|3051.42|3051.42|3048.29|3048.29|0
1636980300000|2021-11-15 12:45:00|3050.6|3050.6|3050.21|3050.21|3051.82|3051.82|3050.15|3050.15|0
1636980600000|2021-11-15 12:50:00|3049.88|3049.88|3050.69|3050.69|3051.45|3051.45|3049.76|3049.76|0
1636980900000|2021-11-15 12:55:00|3050.65|3050.65|3048.06|3048.06|3050.65|3050.65|3047.35|3047.35|0
1636981200000|2021-11-15 13:00:00|3048.11|3048.11|3050.69|3050.69|3050.87|3050.87|3047.87|3047.87|0
1636981500000|2021-11-15 13:05:00|3050.53|3050.53|3050|3050|3050.53|3050.53|3049.67|3049.67|0
1636981800000|2021-11-15 13:10:00|3050.05|3050.05|3047.14|3047.14|3050.05|3050.05|3046.91|3046.91|0
1636982100000|2021-11-15 13:15:00|3047.19|3047.19|3046.68|3046.68|3047.2|3047.2|3046.37|3046.37|0
1636982400000|2021-11-15 13:20:00|3046.62|3046.62|3045.4|3045.4|3047.02|3047.02|3044.51|3044.51|0
1636982700000|2021-11-15 13:25:00|3045.38|3045.38|3045.97|3045.97|3046.31|3046.31|3044.98|3044.98|0
1636983000000|2021-11-15 13:30:00|3045.67|3045.67|3046.67|3046.67|3046.67|3046.67|3044.61|3044.61|0
1636983300000|2021-11-15 13:35:00|3046.5|3046.5|3049.06|3049.06|3049.55|3049.55|3046.32|3046.32|0
1636983600000|2021-11-15 13:40:00|3049.39|3049.39|3050|3050|3050.67|3050.67|3049.39|3049.39|0
1636983900000|2021-11-15 13:45:00|3050.04|3050.04|3052.36|3052.36|3052.41|3052.41|3049.59|3049.59|0
1636984200000|2021-11-15 13:50:00|3052.52|3052.52|3053.14|3053.14|3053.46|3053.46|3051.31|3051.31|0
1636984500000|2021-11-15 13:55:00|3053.2|3053.2|3052.84|3052.84|3054.38|3054.38|3050.93|3050.93|0
1636984800000|2021-11-15 14:00:00|3053.07|3053.07|3053.96|3053.96|3054.03|3054.03|3052.62|3052.62|0
1636985100000|2021-11-15 14:05:00|3054.02|3054.02|3054.45|3054.45|3054.45|3054.45|3052.96|3052.96|0
1636985400000|2021-11-15 14:10:00|3054.29|3054.29|3054.77|3054.77|3054.98|3054.98|3052.56|3052.56|0
1636985700000|2021-11-15 14:15:00|3054.83|3054.83|3057.44|3057.44|3057.56|3057.56|3054.03|3054.03|0
1636986000000|2021-11-15 14:20:00|3057.55|3057.55|3059.68|3059.68|3059.68|3059.68|3056.43|3056.43|0
1636986300000|2021-11-15 14:25:00|3059.74|3059.74|3057.55|3057.55|3059.74|3059.74|3057.55|3057.55|0
1636986600000|2021-11-15 14:30:00|3057.47|3057.47|3053.62|3053.62|3061.43|3061.43|3053.42|3053.42|0
1636986900000|2021-11-15 14:35:00|3053.45|3053.45|3051.76|3051.76|3053.45|3053.45|3048.65|3048.65|0
1636987200000|2021-11-15 14:40:00|3051.6|3051.6|3051.05|3051.05|3053.71|3053.71|3048.76|3048.76|0
1636987500000|2021-11-15 14:45:00|3051.16|3051.16|3050.4|3050.4|3051.78|3051.78|3046.97|3046.97|0
1636987800000|2021-11-15 14:50:00|3050.35|3050.35|3051.49|3051.49|3052.07|3052.07|3046.83|3046.83|0
1636988100000|2021-11-15 14:55:00|3051.43|3051.43|3057.94|3057.94|3058.03|3058.03|3051.27|3051.27|0
1636988400000|2021-11-15 15:00:00|3057.77|3057.77|3054.22|3054.22|3057.86|3057.86|3052.91|3052.91|0
1636988700000|2021-11-15 15:05:00|3054.38|3054.38|3052.71|3052.71|3055.82|3055.82|3050.82|3050.82|0
1636989000000|2021-11-15 15:10:00|3052.54|3052.54|3049.83|3049.83|3052.6|3052.6|3047.15|3047.15|0
1636989300000|2021-11-15 15:15:00|3049.89|3049.89|3050.44|3050.44|3051.36|3051.36|3046.73|3046.73|0
1636989600000|2021-11-15 15:20:00|3050.4|3050.4|3050.65|3050.65|3053.45|3053.45|3049.81|3049.81|0
1636989900000|2021-11-15 15:25:00|3050.81|3050.81|3050.79|3050.79|3052.45|3052.45|3050.47|3050.47|0
1636990200000|2021-11-15 15:30:00|3050.63|3050.63|3049.41|3049.41|3050.85|3050.85|3048.46|3048.46|0
1636990500000|2021-11-15 15:35:00|3049.07|3049.07|3046.15|3046.15|3049.07|3049.07|3045.42|3045.42|0
1636990800000|2021-11-15 15:40:00|3046.21|3046.21|3047.65|3047.65|3048.15|3048.15|3045.95|3045.95|0
1636991100000|2021-11-15 15:45:00|3047.48|3047.48|3049.95|3049.95|3050.32|3050.32|3047.11|3047.11|0
1636991400000|2021-11-15 15:50:00|3049.94|3049.94|3050.28|3050.28|3050.61|3050.61|3049.57|3049.57|0
1636991700000|2021-11-15 15:55:00|3050.27|3050.27|3050.87|3050.87|3051.47|3051.47|3050|3050|0
1636992000000|2021-11-15 16:00:00|3050.71|3050.71|3051.83|3051.83|3052.81|3052.81|3050.2|3050.2|0
1636992300000|2021-11-15 16:05:00|3051.79|3051.79|3053.81|3053.81|3053.83|3053.83|3051.57|3051.57|0
1636992600000|2021-11-15 16:10:00|3053.75|3053.75|3051.43|3051.43|3054|3054|3051.35|3051.35|0
1636992900000|2021-11-15 16:15:00|3051.35|3051.35|3051|3051|3051.6|3051.6|3049.08|3049.08|0
1636993200000|2021-11-15 16:20:00|3050.95|3050.95|3050.74|3050.74|3052.18|3052.18|3050.64|3050.64|0
1636993500000|2021-11-15 16:25:00|3050.69|3050.69|3049.31|3049.31|3051.02|3051.02|3048.46|3048.46|0
1637050500000|2021-11-16 08:15:00|3055.54|3055.54|3063.23|3063.23|3063.58|3063.58|3054.69|3054.69|0
1637050800000|2021-11-16 08:20:00|3063.06|3063.06|3058.94|3058.94|3066.48|3066.48|3058.61|3058.61|0
1637051100000|2021-11-16 08:25:00|3059.2|3059.2|3064.26|3064.26|3064.58|3064.58|3058.46|3058.46|0
1637051400000|2021-11-16 08:30:00|3064.1|3064.1|3063.52|3063.52|3064.74|3064.74|3062.36|3062.36|0
1637051700000|2021-11-16 08:35:00|3063.19|3063.19|3061.19|3061.19|3063.41|3063.41|3058.83|3058.83|0
1637052000000|2021-11-16 08:40:00|3061.18|3061.18|3059.68|3059.68|3067.01|3067.01|3059.68|3059.68|0
1637052300000|2021-11-16 08:45:00|3059.84|3059.84|3061.86|3061.86|3063.38|3063.38|3059.76|3059.76|0
1637052600000|2021-11-16 08:50:00|3061.77|3061.77|3061.02|3061.02|3061.77|3061.77|3060.11|3060.11|0
1637052900000|2021-11-16 08:55:00|3060.69|3060.69|3058.21|3058.21|3060.85|3060.85|3057.99|3057.99|0
1637053200000|2021-11-16 09:00:00|3058.01|3058.01|3055.73|3055.73|3059.39|3059.39|3055.7|3055.7|0
1637053500000|2021-11-16 09:05:00|3055.7|3055.7|3056.37|3056.37|3056.88|3056.88|3054.91|3054.91|0
1637053800000|2021-11-16 09:10:00|3056.32|3056.32|3054.42|3054.42|3056.32|3056.32|3053.94|3053.94|0
1637054100000|2021-11-16 09:15:00|3054.75|3054.75|3056.89|3056.89|3058.03|3058.03|3054.21|3054.21|0
1637054400000|2021-11-16 09:20:00|3056.94|3056.94|3055.89|3055.89|3057.83|3057.83|3055.3|3055.3|0
1637054700000|2021-11-16 09:25:00|3056.11|3056.11|3055.4|3055.4|3057.41|3057.41|3054.79|3054.79|0
1637055000000|2021-11-16 09:30:00|3055.29|3055.29|3055.86|3055.86|3056.08|3056.08|3054.61|3054.61|0
1637055300000|2021-11-16 09:35:00|3055.7|3055.7|3058.65|3058.65|3058.76|3058.76|3055.7|3055.7|0
1637055600000|2021-11-16 09:40:00|3058.69|3058.69|3057.08|3057.08|3058.94|3058.94|3056.75|3056.75|0
1637055900000|2021-11-16 09:45:00|3056.75|3056.75|3058.6|3058.6|3058.63|3058.63|3055.45|3055.45|0
1637056200000|2021-11-16 09:50:00|3058.44|3058.44|3060.52|3060.52|3062.67|3062.67|3058.44|3058.44|0
1637056500000|2021-11-16 09:55:00|3060.68|3060.68|3063.73|3063.73|3063.95|3063.95|3060.47|3060.47|0
1637056800000|2021-11-16 10:00:00|3063.56|3063.56|3061.44|3061.44|3063.75|3063.75|3061.11|3061.11|0
1637057100000|2021-11-16 10:05:00|3061.33|3061.33|3062.79|3062.79|3062.9|3062.9|3060.32|3060.32|0
1637057400000|2021-11-16 10:10:00|3062.68|3062.68|3062.9|3062.9|3063.08|3063.08|3061.55|3061.55|0
1637057700000|2021-11-16 10:15:00|3062.85|3062.85|3059.31|3059.31|3063.13|3063.13|3059.31|3059.31|0
1637058000000|2021-11-16 10:20:00|3059.53|3059.53|3059.58|3059.58|3060.28|3060.28|3059.25|3059.25|0
1637058300000|2021-11-16 10:25:00|3059.75|3059.75|3061.86|3061.86|3062.05|3062.05|3059.53|3059.53|0
1637058600000|2021-11-16 10:30:00|3061.84|3061.84|3061.22|3061.22|3063.11|3063.11|3061.16|3061.16|0
1637058900000|2021-11-16 10:35:00|3061.27|3061.27|3059.02|3059.02|3061.66|3061.66|3059.02|3059.02|0
1637059200000|2021-11-16 10:40:00|3058.86|3058.86|3058.11|3058.11|3059.84|3059.84|3058.11|3058.11|0
1637059500000|2021-11-16 10:45:00|3057.78|3057.78|3058.18|3058.18|3058.34|3058.34|3057.03|3057.03|0
1637059800000|2021-11-16 10:50:00|3058.34|3058.34|3056.38|3056.38|3058.34|3058.34|3055.84|3055.84|0
1637060100000|2021-11-16 10:55:00|3056.22|3056.22|3058.05|3058.05|3058.61|3058.61|3056.22|3056.22|0
1637060400000|2021-11-16 11:00:00|3058.13|3058.13|3058.18|3058.18|3060.36|3060.36|3058.08|3058.08|0
1637060700000|2021-11-16 11:05:00|3058.46|3058.46|3061.46|3061.46|3062.06|3062.06|3058.1|3058.1|0
1637061000000|2021-11-16 11:10:00|3061.56|3061.56|3060.95|3060.95|3061.73|3061.73|3058.52|3058.52|0
1637061300000|2021-11-16 11:15:00|3061.12|3061.12|3063.1|3063.1|3063.61|3063.61|3061.12|3061.12|0
1637061600000|2021-11-16 11:20:00|3062.77|3062.77|3063.4|3063.4|3063.63|3063.63|3061.82|3061.82|0
1637061900000|2021-11-16 11:25:00|3063.07|3063.07|3061.39|3061.39|3063.07|3063.07|3061.37|3061.37|0
1637062200000|2021-11-16 11:30:00|3061.44|3061.44|3061.6|3061.6|3061.6|3061.6|3059.49|3059.49|0
1637062500000|2021-11-16 11:35:00|3061.69|3061.69|3060.51|3060.51|3063.54|3063.54|3060.51|3060.51|0
1637062800000|2021-11-16 11:40:00|3060.45|3060.45|3060.57|3060.57|3061.21|3061.21|3060.29|3060.29|0
1637063100000|2021-11-16 11:45:00|3060.62|3060.62|3062.12|3062.12|3065.12|3065.12|3060.62|3060.62|0
1637063400000|2021-11-16 11:50:00|3062.07|3062.07|3061.08|3061.08|3062.12|3062.12|3060.12|3060.12|0
1637063700000|2021-11-16 11:55:00|3061.42|3061.42|3062.87|3062.87|3063.73|3063.73|3061.42|3061.42|0
1637064000000|2021-11-16 12:00:00|3062.99|3062.99|3063.93|3063.93|3064.5|3064.5|3061.85|3061.85|0
1637064300000|2021-11-16 12:05:00|3063.1|3063.1|3062.04|3062.04|3063.1|3063.1|3060.54|3060.54|0
1637064600000|2021-11-16 12:10:00|3062.2|3062.2|3059.62|3059.62|3062.45|3062.45|3059.62|3059.62|0
1637064900000|2021-11-16 12:15:00|3059.79|3059.79|3061.02|3061.02|3062.34|3062.34|3059.79|3059.79|0
1637065200000|2021-11-16 12:20:00|3060.97|3060.97|3059.77|3059.77|3060.97|3060.97|3059.27|3059.27|0
1637065500000|2021-11-16 12:25:00|3059.68|3059.68|3059.23|3059.23|3059.88|3059.88|3058.79|3058.79|0
1637065800000|2021-11-16 12:30:00|3059.29|3059.29|3059.71|3059.71|3059.99|3059.99|3058.34|3058.34|0
1637066100000|2021-11-16 12:35:00|3059.88|3059.88|3056.83|3056.83|3059.94|3059.94|3056.74|3056.74|0
1637066400000|2021-11-16 12:40:00|3056.5|3056.5|3055.77|3055.77|3056.5|3056.5|3055.71|3055.71|0
1637066700000|2021-11-16 12:45:00|3055.88|3055.88|3055.82|3055.82|3058.14|3058.14|3055.82|3055.82|0
1637067000000|2021-11-16 12:50:00|3055.8|3055.8|3056.42|3056.42|3059|3059|3055.21|3055.21|0
1637067300000|2021-11-16 12:55:00|3056.59|3056.59|3056.96|3056.96|3057.71|3057.71|3056.59|3056.59|0
1637067600000|2021-11-16 13:00:00|3057.07|3057.07|3059.04|3059.04|3059.07|3059.07|3057.04|3057.04|0
1637067900000|2021-11-16 13:05:00|3058.77|3058.77|3058.51|3058.51|3059.07|3059.07|3056.84|3056.84|0
1637068200000|2021-11-16 13:10:00|3058.34|3058.34|3058.62|3058.62|3058.81|3058.81|3057.45|3057.45|0
1637068500000|2021-11-16 13:15:00|3058.45|3058.45|3058.9|3058.9|3059.35|3059.35|3058.45|3058.45|0
1637068800000|2021-11-16 13:20:00|3058.84|3058.84|3058.67|3058.67|3058.84|3058.84|3057.52|3057.52|0
1637069100000|2021-11-16 13:25:00|3058.84|3058.84|3063.87|3063.87|3063.9|3063.9|3058.84|3058.84|0
1637069400000|2021-11-16 13:30:00|3063.9|3063.9|3066.11|3066.11|3067.64|3067.64|3063.85|3063.85|0
1637069700000|2021-11-16 13:35:00|3065.94|3065.94|3065.39|3065.39|3066.82|3066.82|3065.27|3065.27|0
1637070000000|2021-11-16 13:40:00|3065.33|3065.33|3064.81|3064.81|3065.73|3065.73|3064.45|3064.45|0
1637070300000|2021-11-16 13:45:00|3064.97|3064.97|3068.91|3068.91|3070.72|3070.72|3064.77|3064.77|0
1637070600000|2021-11-16 13:50:00|3068.94|3068.94|3067.19|3067.19|3069.81|3069.81|3066.97|3066.97|0
1637070900000|2021-11-16 13:55:00|3067.52|3067.52|3067.66|3067.66|3067.77|3067.77|3064.99|3064.99|0
1637071200000|2021-11-16 14:00:00|3067.16|3067.16|3068.87|3068.87|3069.11|3069.11|3067.08|3067.08|0
1637071500000|2021-11-16 14:05:00|3068.99|3068.99|3067.96|3067.96|3069.46|3069.46|3067.39|3067.39|0
1637071800000|2021-11-16 14:10:00|3068.02|3068.02|3069.22|3069.22|3069.22|3069.22|3066.39|3066.39|0
1637072100000|2021-11-16 14:15:00|3068.76|3068.76|3070.77|3070.77|3070.93|3070.93|3068.17|3068.17|0
1637072400000|2021-11-16 14:20:00|3070.86|3070.86|3070.01|3070.01|3072.62|3072.62|3068.53|3068.53|0
1637072700000|2021-11-16 14:25:00|3069.68|3069.68|3067.03|3067.03|3070.19|3070.19|3066.25|3066.25|0
1637073000000|2021-11-16 14:30:00|3066.92|3066.92|3066.5|3066.5|3069.81|3069.81|3064.85|3064.85|0
1637073300000|2021-11-16 14:35:00|3066.34|3066.34|3058.58|3058.58|3066.67|3066.67|3058.53|3058.53|0
1637073600000|2021-11-16 14:40:00|3058.76|3058.76|3060.43|3060.43|3061.11|3061.11|3056.55|3056.55|0
1637073900000|2021-11-16 14:45:00|3060.6|3060.6|3069.52|3069.52|3070.28|3070.28|3060.6|3060.6|0
1637074200000|2021-11-16 14:50:00|3069.36|3069.36|3069.17|3069.17|3071.78|3071.78|3066.94|3066.94|0
1637074500000|2021-11-16 14:55:00|3069.19|3069.19|3069.67|3069.67|3070.45|3070.45|3068.83|3068.83|0
1637074800000|2021-11-16 15:00:00|3070|3070|3071.99|3071.99|3073.48|3073.48|3069.67|3069.67|0
1637075100000|2021-11-16 15:05:00|3071.9|3071.9|3065.61|3065.61|3071.9|3071.9|3065.57|3065.57|0
1637075400000|2021-11-16 15:10:00|3065.38|3065.38|3069.15|3069.15|3069.19|3069.19|3064.54|3064.54|0
1637075700000|2021-11-16 15:15:00|3069.11|3069.11|3066.64|3066.64|3069.11|3069.11|3065.03|3065.03|0
1637076000000|2021-11-16 15:20:00|3066.8|3066.8|3063.73|3063.73|3066.8|3066.8|3062.43|3062.43|0
1637076300000|2021-11-16 15:25:00|3063.9|3063.9|3065.19|3065.19|3067.14|3067.14|3063.9|3063.9|0
1637076600000|2021-11-16 15:30:00|3065.13|3065.13|3066.37|3066.37|3067.15|3067.15|3065.01|3065.01|0
1637076900000|2021-11-16 15:35:00|3066.48|3066.48|3064.79|3064.79|3066.91|3066.91|3063.72|3063.72|0
1637077200000|2021-11-16 15:40:00|3064.78|3064.78|3061.1|3061.1|3066.3|3066.3|3060.47|3060.47|0
1637077500000|2021-11-16 15:45:00|3061.05|3061.05|3064.58|3064.58|3065.34|3065.34|3059.44|3059.44|0
1637077800000|2021-11-16 15:50:00|3064.42|3064.42|3062.23|3062.23|3064.78|3064.78|3062.18|3062.18|0
1637078100000|2021-11-16 15:55:00|3062.17|3062.17|3059.59|3059.59|3062.39|3062.39|3058.84|3058.84|0
1637078400000|2021-11-16 16:00:00|3059.31|3059.31|3063.5|3063.5|3063.5|3063.5|3059.16|3059.16|0
1637078700000|2021-11-16 16:05:00|3063.61|3063.61|3066.39|3066.39|3066.78|3066.78|3063.61|3063.61|0
1637079000000|2021-11-16 16:10:00|3066.45|3066.45|3069.36|3069.36|3069.36|3069.36|3066.45|3066.45|0
1637079300000|2021-11-16 16:15:00|3069.25|3069.25|3071.38|3071.38|3071.66|3071.66|3068.34|3068.34|0
1637079600000|2021-11-16 16:20:00|3071.66|3071.66|3071.61|3071.61|3072.98|3072.98|3071.52|3071.52|0
1637079900000|2021-11-16 16:25:00|3071.72|3071.72|3072.82|3072.82|3072.96|3072.96|3069.47|3069.47|0
1637136900000|2021-11-17 08:15:00|3078.59|3078.59|3079.58|3079.58|3082.58|3082.58|3078.59|3078.59|0
1637137200000|2021-11-17 08:20:00|3079.75|3079.75|3082.24|3082.24|3082.35|3082.35|3077.89|3077.89|0
1637137500000|2021-11-17 08:25:00|3082.32|3082.32|3081.63|3081.63|3083.42|3083.42|3080.93|3080.93|0
1637137800000|2021-11-17 08:30:00|3082.09|3082.09|3081.36|3081.36|3082.37|3082.37|3079.93|3079.93|0
1637138100000|2021-11-17 08:35:00|3081.7|3081.7|3082.6|3082.6|3083.57|3083.57|3081.24|3081.24|0
1637138400000|2021-11-17 08:40:00|3082.71|3082.71|3085.63|3085.63|3085.74|3085.74|3081.89|3081.89|0
1637138700000|2021-11-17 08:45:00|3085.58|3085.58|3086.81|3086.81|3087.07|3087.07|3084.16|3084.16|0
1637139000000|2021-11-17 08:50:00|3087.26|3087.26|3090.01|3090.01|3091.62|3091.62|3087.06|3087.06|0
1637139300000|2021-11-17 08:55:00|3089.79|3089.79|3089.74|3089.74|3092.65|3092.65|3089.16|3089.16|0
1637139600000|2021-11-17 09:00:00|3089.58|3089.58|3089.91|3089.91|3092.21|3092.21|3088.56|3088.56|0
1637139900000|2021-11-17 09:05:00|3090.02|3090.02|3083.69|3083.69|3090.84|3090.84|3083.25|3083.25|0
1637140200000|2021-11-17 09:10:00|3083.58|3083.58|3083.83|3083.83|3085.18|3085.18|3081.79|3081.79|0
1637140500000|2021-11-17 09:15:00|3083.77|3083.77|3078.99|3078.99|3083.77|3083.77|3078.94|3078.94|0
1637140800000|2021-11-17 09:20:00|3078.91|3078.91|3075.36|3075.36|3078.91|3078.91|3072.95|3072.95|0
1637141100000|2021-11-17 09:25:00|3075.33|3075.33|3076.82|3076.82|3077.63|3077.63|3074.96|3074.96|0
1637141400000|2021-11-17 09:30:00|3076.98|3076.98|3074.69|3074.69|3077|3077|3071.1|3071.1|0
1637141700000|2021-11-17 09:35:00|3074.58|3074.58|3077.58|3077.58|3077.66|3077.66|3074.09|3074.09|0
1637142000000|2021-11-17 09:40:00|3077.67|3077.67|3071.91|3071.91|3077.71|3077.71|3071.9|3071.9|0
1637142300000|2021-11-17 09:45:00|3071.94|3071.94|3073.58|3073.58|3073.72|3073.72|3068.53|3068.53|0
1637142600000|2021-11-17 09:50:00|3073.36|3073.36|3071.71|3071.71|3073.42|3073.42|3070.71|3070.71|0
1637142900000|2021-11-17 09:55:00|3071.62|3071.62|3071.58|3071.58|3072.63|3072.63|3070.11|3070.11|0
1637143200000|2021-11-17 10:00:00|3071.6|3071.6|3073.03|3073.03|3075.74|3075.74|3070.98|3070.98|0
1637143500000|2021-11-17 10:05:00|3072.57|3072.57|3074.84|3074.84|3074.84|3074.84|3071.06|3071.06|0
1637143800000|2021-11-17 10:10:00|3074.86|3074.86|3071.89|3071.89|3074.86|3074.86|3071.27|3071.27|0
1637144100000|2021-11-17 10:15:00|3071.83|3071.83|3074.22|3074.22|3075.73|3075.73|3070.67|3070.67|0
1637144400000|2021-11-17 10:20:00|3074.2|3074.2|3071.2|3071.2|3075.4|3075.4|3070.97|3070.97|0
1637144700000|2021-11-17 10:25:00|3071.31|3071.31|3075.57|3075.57|3076.82|3076.82|3071.31|3071.31|0
1637145000000|2021-11-17 10:30:00|3075.8|3075.8|3073.89|3073.89|3076.18|3076.18|3073.42|3073.42|0
1637145300000|2021-11-17 10:35:00|3074|3074|3074.52|3074.52|3075.54|3075.54|3073.33|3073.33|0
1637145600000|2021-11-17 10:40:00|3074.58|3074.58|3076.01|3076.01|3076.01|3076.01|3073.54|3073.54|0
1637145900000|2021-11-17 10:45:00|3075.78|3075.78|3076.52|3076.52|3077.37|3077.37|3075.51|3075.51|0
1637146200000|2021-11-17 10:50:00|3076.44|3076.44|3076.86|3076.86|3078.51|3078.51|3076.09|3076.09|0
1637146500000|2021-11-17 10:55:00|3076.81|3076.81|3074.35|3074.35|3076.81|3076.81|3073.22|3073.22|0
1637146800000|2021-11-17 11:00:00|3074.24|3074.24|3071.31|3071.31|3074.47|3074.47|3070.87|3070.87|0
1637147100000|2021-11-17 11:05:00|3070.91|3070.91|3068.05|3068.05|3070.91|3070.91|3067.43|3067.43|0
1637147400000|2021-11-17 11:10:00|3068.38|3068.38|3071.14|3071.14|3071.6|3071.6|3068.38|3068.38|0
1637147700000|2021-11-17 11:15:00|3071.08|3071.08|3073.25|3073.25|3073.51|3073.51|3071.08|3071.08|0
1637148000000|2021-11-17 11:20:00|3073.22|3073.22|3072.9|3072.9|3074.27|3074.27|3072.9|3072.9|0
1637148300000|2021-11-17 11:25:00|3072.87|3072.87|3073.6|3073.6|3073.64|3073.64|3072.07|3072.07|0
1637148600000|2021-11-17 11:30:00|3073.66|3073.66|3077.23|3077.23|3077.46|3077.46|3073.62|3073.62|0
1637148900000|2021-11-17 11:35:00|3077.17|3077.17|3080.17|3080.17|3080.34|3080.34|3075.6|3075.6|0
1637149200000|2021-11-17 11:40:00|3080.26|3080.26|3079.08|3079.08|3080.6|3080.6|3075.96|3075.96|0
1637149500000|2021-11-17 11:45:00|3079.42|3079.42|3079.37|3079.37|3081.18|3081.18|3079.22|3079.22|0
1637149800000|2021-11-17 11:50:00|3079.48|3079.48|3076.76|3076.76|3079.48|3079.48|3076.75|3076.75|0
1637150100000|2021-11-17 11:55:00|3076.93|3076.93|3077.27|3077.27|3077.57|3077.57|3075.97|3075.97|0
1637150400000|2021-11-17 12:00:00|3077.38|3077.38|3077.68|3077.68|3078.25|3078.25|3076.62|3076.62|0
1637150700000|2021-11-17 12:05:00|3077.7|3077.7|3079.85|3079.85|3080.3|3080.3|3077.23|3077.23|0
1637151000000|2021-11-17 12:10:00|3079.96|3079.96|3081.8|3081.8|3081.89|3081.89|3079.96|3079.96|0
1637151300000|2021-11-17 12:15:00|3081.81|3081.81|3082.37|3082.37|3083.36|3083.36|3080.78|3080.78|0
1637151600000|2021-11-17 12:20:00|3082.49|3082.49|3084.36|3084.36|3084.41|3084.41|3081.83|3081.83|0
1637151900000|2021-11-17 12:25:00|3084.27|3084.27|3082.31|3082.31|3084.27|3084.27|3082.31|3082.31|0
1637152200000|2021-11-17 12:30:00|3082.28|3082.28|3081.43|3081.43|3083.29|3083.29|3081.34|3081.34|0
1637152500000|2021-11-17 12:35:00|3081.54|3081.54|3079.93|3079.93|3081.54|3081.54|3079.93|3079.93|0
1637152800000|2021-11-17 12:40:00|3080.1|3080.1|3080.84|3080.84|3081.01|3081.01|3079.53|3079.53|0
1637153100000|2021-11-17 12:45:00|3080.85|3080.85|3079.33|3079.33|3081.41|3081.41|3079.07|3079.07|0
1637153400000|2021-11-17 12:50:00|3079.22|3079.22|3081.14|3081.14|3081.41|3081.41|3079.05|3079.05|0
1637153700000|2021-11-17 12:55:00|3081.09|3081.09|3080.98|3080.98|3081.09|3081.09|3079.85|3079.85|0
1637154000000|2021-11-17 13:00:00|3081.15|3081.15|3079.85|3079.85|3082.41|3082.41|3079.85|3079.85|0
1637154300000|2021-11-17 13:05:00|3079.69|3079.69|3082.79|3082.79|3082.79|3082.79|3079.43|3079.43|0
1637154600000|2021-11-17 13:10:00|3082.75|3082.75|3081.48|3081.48|3083.24|3083.24|3081.48|3081.48|0
1637154900000|2021-11-17 13:15:00|3081.37|3081.37|3080.74|3080.74|3082.25|3082.25|3080.04|3080.04|0
1637155200000|2021-11-17 13:20:00|3080.78|3080.78|3080.76|3080.76|3081.38|3081.38|3080.43|3080.43|0
1637155500000|2021-11-17 13:25:00|3081.55|3081.55|3081.16|3081.16|3082.66|3082.66|3081.12|3081.12|0
1637155800000|2021-11-17 13:30:00|3081.28|3081.28|3082.1|3082.1|3082.6|3082.6|3081.28|3081.28|0
1637156100000|2021-11-17 13:35:00|3081.94|3081.94|3083.45|3083.45|3083.45|3083.45|3081.57|3081.57|0
1637156400000|2021-11-17 13:40:00|3083.61|3083.61|3083.13|3083.13|3083.98|3083.98|3081.33|3081.33|0
1637156700000|2021-11-17 13:45:00|3083.22|3083.22|3084.6|3084.6|3084.6|3084.6|3082.56|3082.56|0
1637157000000|2021-11-17 13:50:00|3084.64|3084.64|3086.34|3086.34|3086.34|3086.34|3084.33|3084.33|0
1637157300000|2021-11-17 13:55:00|3086.39|3086.39|3086.15|3086.15|3087.83|3087.83|3086.15|3086.15|0
1637157600000|2021-11-17 14:00:00|3086.04|3086.04|3089.52|3089.52|3089.8|3089.8|3086.04|3086.04|0
1637157900000|2021-11-17 14:05:00|3089.19|3089.19|3092.22|3092.22|3092.79|3092.79|3088.86|3088.86|0
1637158200000|2021-11-17 14:10:00|3092.27|3092.27|3093.02|3093.02|3093.1|3093.1|3091.75|3091.75|0
1637158500000|2021-11-17 14:15:00|3093.11|3093.11|3089.99|3089.99|3093.31|3093.31|3089.75|3089.75|0
1637158800000|2021-11-17 14:20:00|3090.16|3090.16|3089.84|3089.84|3090.54|3090.54|3088.4|3088.4|0
1637159100000|2021-11-17 14:25:00|3090.01|3090.01|3089.7|3089.7|3091.19|3091.19|3088.87|3088.87|0
1637159400000|2021-11-17 14:30:00|3089.48|3089.48|3088.3|3088.3|3092.96|3092.96|3084.74|3084.74|0
1637159700000|2021-11-17 14:35:00|3088.25|3088.25|3084.28|3084.28|3088.25|3088.25|3081.05|3081.05|0
1637160000000|2021-11-17 14:40:00|3084.45|3084.45|3085.43|3085.43|3087.07|3087.07|3083.58|3083.58|0
1637160300000|2021-11-17 14:45:00|3085.59|3085.59|3086.12|3086.12|3089.24|3089.24|3085.59|3085.59|0
1637160600000|2021-11-17 14:50:00|3086.04|3086.04|3079.33|3079.33|3086.4|3086.4|3079.33|3079.33|0
1637160900000|2021-11-17 14:55:00|3079.34|3079.34|3079.34|3079.34|3079.82|3079.82|3077.8|3077.8|0
1637161200000|2021-11-17 15:00:00|3079.17|3079.17|3082.63|3082.63|3082.97|3082.97|3077.66|3077.66|0
1637161500000|2021-11-17 15:05:00|3082.79|3082.79|3080.39|3080.39|3082.79|3082.79|3077.77|3077.77|0
1637161800000|2021-11-17 15:10:00|3080.55|3080.55|3078.14|3078.14|3080.6|3080.6|3076.32|3076.32|0
1637162100000|2021-11-17 15:15:00|3078.18|3078.18|3076.64|3076.64|3079.9|3079.9|3076.59|3076.59|0
1637162400000|2021-11-17 15:20:00|3076.56|3076.56|3079.51|3079.51|3079.95|3079.95|3075.56|3075.56|0
1637162700000|2021-11-17 15:25:00|3079.46|3079.46|3075.54|3075.54|3080.66|3080.66|3075.32|3075.32|0
1637163000000|2021-11-17 15:30:00|3075.87|3075.87|3077.25|3077.25|3078.35|3078.35|3075.84|3075.84|0
1637163300000|2021-11-17 15:35:00|3077.08|3077.08|3082.27|3082.27|3082.72|3082.72|3077.08|3077.08|0
1637163600000|2021-11-17 15:40:00|3082.5|3082.5|3080.79|3080.79|3083.23|3083.23|3079.69|3079.69|0
1637163900000|2021-11-17 15:45:00|3080.8|3080.8|3083.23|3083.23|3084.06|3084.06|3080.8|3080.8|0
1637164200000|2021-11-17 15:50:00|3083.07|3083.07|3081.81|3081.81|3083.07|3083.07|3080.25|3080.25|0
1637164500000|2021-11-17 15:55:00|3081.65|3081.65|3080.27|3080.27|3081.85|3081.85|3080.27|3080.27|0
1637164800000|2021-11-17 16:00:00|3080.11|3080.11|3075.61|3075.61|3080.48|3080.48|3075.45|3075.45|0
1637165100000|2021-11-17 16:05:00|3075.73|3075.73|3077.28|3077.28|3077.41|3077.41|3075.56|3075.56|0
1637165400000|2021-11-17 16:10:00|3077.12|3077.12|3078.7|3078.7|3080.08|3080.08|3077.12|3077.12|0
1637165700000|2021-11-17 16:15:00|3078.54|3078.54|3076.59|3076.59|3078.7|3078.7|3076.13|3076.13|0
1637166000000|2021-11-17 16:20:00|3076.65|3076.65|3072.82|3072.82|3076.82|3076.82|3072.05|3072.05|0
1637166300000|2021-11-17 16:25:00|3072.87|3072.87|3071.05|3071.05|3074.22|3074.22|3070.87|3070.87|0
1637223300000|2021-11-18 08:15:00|3052.68|3052.68|3059.68|3059.68|3060.93|3060.93|3052.68|3052.68|0
1637223600000|2021-11-18 08:20:00|3059.85|3059.85|3066.52|3066.52|3067.65|3067.65|3059.52|3059.52|0
1637223900000|2021-11-18 08:25:00|3066.61|3066.61|3066.43|3066.43|3066.71|3066.71|3063.53|3063.53|0
1637224200000|2021-11-18 08:30:00|3066.48|3066.48|3067.84|3067.84|3067.86|3067.86|3064.51|3064.51|0
1637224500000|2021-11-18 08:35:00|3068.01|3068.01|3070.35|3070.35|3070.86|3070.86|3068.01|3068.01|0
1637224800000|2021-11-18 08:40:00|3070.18|3070.18|3066.95|3066.95|3070.18|3070.18|3065.98|3065.98|0
1637225100000|2021-11-18 08:45:00|3067.12|3067.12|3067.62|3067.62|3068.54|3068.54|3065.89|3065.89|0
1637225400000|2021-11-18 08:50:00|3068.12|3068.12|3069.32|3069.32|3069.87|3069.87|3067.6|3067.6|0
1637225700000|2021-11-18 08:55:00|3069.04|3069.04|3068.23|3068.23|3069.42|3069.42|3067.23|3067.23|0
1637226000000|2021-11-18 09:00:00|3068.24|3068.24|3069.52|3069.52|3072.12|3072.12|3068.24|3068.24|0
1637226300000|2021-11-18 09:05:00|3069.63|3069.63|3069.58|3069.58|3070.21|3070.21|3068.63|3068.63|0
1637226600000|2021-11-18 09:10:00|3069.41|3069.41|3071.88|3071.88|3071.98|3071.98|3069.41|3069.41|0
1637226900000|2021-11-18 09:15:00|3071.72|3071.72|3072.72|3072.72|3072.72|3072.72|3070.12|3070.12|0
1637227200000|2021-11-18 09:20:00|3072.8|3072.8|3074.52|3074.52|3074.72|3074.72|3072.8|3072.8|0
1637227500000|2021-11-18 09:25:00|3074.41|3074.41|3076.97|3076.97|3077.47|3077.47|3073.92|3073.92|0
1637227800000|2021-11-18 09:30:00|3077.01|3077.01|3074.17|3074.17|3077.4|3077.4|3073.09|3073.09|0
1637228100000|2021-11-18 09:35:00|3074.2|3074.2|3076.44|3076.44|3076.84|3076.84|3074.2|3074.2|0
1637228400000|2021-11-18 09:40:00|3076.5|3076.5|3076.79|3076.79|3076.79|3076.79|3073.91|3073.91|0
1637228700000|2021-11-18 09:45:00|3076.95|3076.95|3076.92|3076.92|3076.96|3076.96|3075.84|3075.84|0
1637229000000|2021-11-18 09:50:00|3076.93|3076.93|3078.7|3078.7|3078.7|3078.7|3075.1|3075.1|0
1637229300000|2021-11-18 09:55:00|3078.64|3078.64|3079.57|3079.57|3079.8|3079.8|3077.79|3077.79|0
1637229600000|2021-11-18 10:00:00|3079.68|3079.68|3080.05|3080.05|3080.38|3080.38|3078.79|3078.79|0
1637229900000|2021-11-18 10:05:00|3079.93|3079.93|3079.17|3079.17|3080.06|3080.06|3079.07|3079.07|0
1637230200000|2021-11-18 10:10:00|3079.28|3079.28|3078.97|3078.97|3081.47|3081.47|3078.79|3078.79|0
1637230500000|2021-11-18 10:15:00|3078.81|3078.81|3080.4|3080.4|3080.83|3080.83|3078.81|3078.81|0
1637230800000|2021-11-18 10:20:00|3080.46|3080.46|3080.13|3080.13|3081.47|3081.47|3080.02|3080.02|0
1637231100000|2021-11-18 10:25:00|3080.12|3080.12|3081.06|3081.06|3081.3|3081.3|3079.12|3079.12|0
1637231400000|2021-11-18 10:30:00|3080.89|3080.89|3079.65|3079.65|3080.93|3080.93|3078.02|3078.02|0
1637231700000|2021-11-18 10:35:00|3079.6|3079.6|3079.92|3079.92|3079.98|3079.98|3078.36|3078.36|0
1637232000000|2021-11-18 10:40:00|3079.87|3079.87|3078.6|3078.6|3079.87|3079.87|3078.26|3078.26|0
1637232300000|2021-11-18 10:45:00|3078.44|3078.44|3078.68|3078.68|3079.18|3079.18|3077.78|3077.78|0
1637232600000|2021-11-18 10:50:00|3078.73|3078.73|3075.8|3075.8|3078.73|3078.73|3075.18|3075.18|0
1637232900000|2021-11-18 10:55:00|3076.03|3076.03|3076.64|3076.64|3076.76|3076.76|3075.1|3075.1|0
1637233200000|2021-11-18 11:00:00|3076.65|3076.65|3073.96|3073.96|3076.65|3076.65|3073.79|3073.79|0
1637233500000|2021-11-18 11:05:00|3074.02|3074.02|3074.79|3074.79|3074.79|3074.79|3072.61|3072.61|0
1637233800000|2021-11-18 11:10:00|3074.74|3074.74|3075.41|3075.41|3075.61|3075.61|3072.91|3072.91|0
1637234100000|2021-11-18 11:15:00|3075.4|3075.4|3074.84|3074.84|3075.41|3075.41|3074.57|3074.57|0
1637234400000|2021-11-18 11:20:00|3075.01|3075.01|3073.94|3073.94|3075.59|3075.59|3073.55|3073.55|0
1637234700000|2021-11-18 11:25:00|3074.05|3074.05|3075.88|3075.88|3076|3076|3074.05|3074.05|0
1637235000000|2021-11-18 11:30:00|3076|3076|3075.69|3075.69|3076.79|3076.79|3075.52|3075.52|0
1637235300000|2021-11-18 11:35:00|3075.85|3075.85|3075.82|3075.82|3076.39|3076.39|3075.31|3075.31|0
1637235600000|2021-11-18 11:40:00|3075.87|3075.87|3075.2|3075.2|3076.25|3076.25|3074.99|3074.99|0
1637235900000|2021-11-18 11:45:00|3075.36|3075.36|3075.67|3075.67|3075.92|3075.92|3075.24|3075.24|0
1637236200000|2021-11-18 11:50:00|3075.68|3075.68|3074.46|3074.46|3076.15|3076.15|3074.4|3074.4|0
1637236500000|2021-11-18 11:55:00|3074.45|3074.45|3073.85|3073.85|3074.53|3074.53|3072.42|3072.42|0
1637236800000|2021-11-18 12:00:00|3073.79|3073.79|3072.22|3072.22|3074.88|3074.88|3071.92|3071.92|0
1637237100000|2021-11-18 12:05:00|3072.16|3072.16|3071.24|3071.24|3072.59|3072.59|3070.86|3070.86|0
1637237400000|2021-11-18 12:10:00|3071.12|3071.12|3069.56|3069.56|3071.45|3071.45|3069.24|3069.24|0
1637237700000|2021-11-18 12:15:00|3069.61|3069.61|3070.53|3070.53|3070.53|3070.53|3069.25|3069.25|0
1637238000000|2021-11-18 12:20:00|3070.57|3070.57|3071.04|3071.04|3072.47|3072.47|3070.57|3070.57|0
1637238300000|2021-11-18 12:25:00|3071.1|3071.1|3075.16|3075.16|3075.16|3075.16|3070.03|3070.03|0
1637238600000|2021-11-18 12:30:00|3075.25|3075.25|3076.59|3076.59|3077.11|3077.11|3075.11|3075.11|0
1637238900000|2021-11-18 12:35:00|3076.71|3076.71|3074.64|3074.64|3077.2|3077.2|3074.64|3074.64|0
1637239200000|2021-11-18 12:40:00|3074.65|3074.65|3075.4|3075.4|3075.73|3075.73|3073.25|3073.25|0
1637239500000|2021-11-18 12:45:00|3075.32|3075.32|3074.66|3074.66|3075.69|3075.69|3073.95|3073.95|0
1637239800000|2021-11-18 12:50:00|3074.61|3074.61|3076.56|3076.56|3076.56|3076.56|3074.43|3074.43|0
1637240100000|2021-11-18 12:55:00|3076.73|3076.73|3076.88|3076.88|3078.61|3078.61|3076.4|3076.4|0
1637240400000|2021-11-18 13:00:00|3076.86|3076.86|3075.63|3075.63|3076.86|3076.86|3074.89|3074.89|0
1637240700000|2021-11-18 13:05:00|3075.45|3075.45|3074.46|3074.46|3075.56|3075.56|3073.74|3073.74|0
1637241000000|2021-11-18 13:10:00|3074.86|3074.86|3074.06|3074.06|3075.65|3075.65|3073.12|3073.12|0
1637241300000|2021-11-18 13:15:00|3073.94|3073.94|3072.87|3072.87|3075.08|3075.08|3072.87|3072.87|0
1637241600000|2021-11-18 13:20:00|3072.54|3072.54|3072|3072|3074.36|3074.36|3072|3072|0
1637241900000|2021-11-18 13:25:00|3071.89|3071.89|3072.66|3072.66|3073.67|3073.67|3071.89|3071.89|0
1637242200000|2021-11-18 13:30:00|3072.89|3072.89|3069.36|3069.36|3073.44|3073.44|3068.94|3068.94|0
1637242500000|2021-11-18 13:35:00|3069.03|3069.03|3066.19|3066.19|3069.35|3069.35|3064.71|3064.71|0
1637242800000|2021-11-18 13:40:00|3066.52|3066.52|3063.78|3063.78|3066.77|3066.77|3062.44|3062.44|0
1637243100000|2021-11-18 13:45:00|3063.73|3063.73|3063.92|3063.92|3064.87|3064.87|3063.52|3063.52|0
1637243400000|2021-11-18 13:50:00|3063.76|3063.76|3061.01|3061.01|3063.76|3063.76|3060.08|3060.08|0
1637243700000|2021-11-18 13:55:00|3060.64|3060.64|3060.96|3060.96|3062.99|3062.99|3060.36|3060.36|0
1637244000000|2021-11-18 14:00:00|3061.01|3061.01|3057.25|3057.25|3063.51|3063.51|3057.15|3057.15|0
1637244300000|2021-11-18 14:05:00|3057.19|3057.19|3058.58|3058.58|3059.7|3059.7|3057.19|3057.19|0
1637244600000|2021-11-18 14:10:00|3058.52|3058.52|3061.81|3061.81|3061.9|3061.9|3058.41|3058.41|0
1637244900000|2021-11-18 14:15:00|3061.97|3061.97|3063.94|3063.94|3064.39|3064.39|3060.87|3060.87|0
1637245200000|2021-11-18 14:20:00|3063.65|3063.65|3064.25|3064.25|3064.71|3064.71|3063.02|3063.02|0
1637245500000|2021-11-18 14:25:00|3064.42|3064.42|3065.41|3065.41|3065.41|3065.41|3063.94|3063.94|0
1637245800000|2021-11-18 14:30:00|3065.3|3065.3|3067.17|3067.17|3069.49|3069.49|3062.69|3062.69|0
1637246100000|2021-11-18 14:35:00|3067.19|3067.19|3070.04|3070.04|3073.27|3073.27|3066.12|3066.12|0
1637246400000|2021-11-18 14:40:00|3069.54|3069.54|3070.07|3070.07|3073.95|3073.95|3068.18|3068.18|0
1637246700000|2021-11-18 14:45:00|3069.96|3069.96|3066.52|3066.52|3071.56|3071.56|3066.52|3066.52|0
1637247000000|2021-11-18 14:50:00|3066.63|3066.63|3067.37|3067.37|3070.04|3070.04|3065.75|3065.75|0
1637247300000|2021-11-18 14:55:00|3067.48|3067.48|3066.78|3066.78|3068.2|3068.2|3066.56|3066.56|0
1637247600000|2021-11-18 15:00:00|3066.61|3066.61|3064.31|3064.31|3067.56|3067.56|3064.31|3064.31|0
1637247900000|2021-11-18 15:05:00|3064.25|3064.25|3062.47|3062.47|3066.73|3066.73|3061.97|3061.97|0
1637248200000|2021-11-18 15:10:00|3062.43|3062.43|3055.88|3055.88|3062.43|3062.43|3055.6|3055.6|0
1637248500000|2021-11-18 15:15:00|3055.83|3055.83|3052.13|3052.13|3056.06|3056.06|3052.02|3052.02|0
1637248800000|2021-11-18 15:20:00|3052.08|3052.08|3051.86|3051.86|3052.08|3052.08|3050.37|3050.37|0
1637249100000|2021-11-18 15:25:00|3052.02|3052.02|3050.26|3050.26|3052.3|3052.3|3049.55|3049.55|0
1637249400000|2021-11-18 15:30:00|3050.42|3050.42|3052.95|3052.95|3053|3053|3049.08|3049.08|0
1637249700000|2021-11-18 15:35:00|3053.22|3053.22|3053.25|3053.25|3055.34|3055.34|3053.11|3053.11|0
1637250000000|2021-11-18 15:40:00|3053.63|3053.63|3054.48|3054.48|3057.75|3057.75|3053.63|3053.63|0
1637250300000|2021-11-18 15:45:00|3054.53|3054.53|3058.72|3058.72|3058.93|3058.93|3054.53|3054.53|0
1637250600000|2021-11-18 15:50:00|3058.76|3058.76|3059.88|3059.88|3061.39|3061.39|3058.24|3058.24|0
1637250900000|2021-11-18 15:55:00|3060.04|3060.04|3057.39|3057.39|3060.32|3060.32|3056.24|3056.24|0
1637251200000|2021-11-18 16:00:00|3057.34|3057.34|3055.42|3055.42|3057.34|3057.34|3055.42|3055.42|0
1637251500000|2021-11-18 16:05:00|3055.31|3055.31|3059|3059|3059.21|3059.21|3055.31|3055.31|0
1637251800000|2021-11-18 16:10:00|3058.94|3058.94|3059.39|3059.39|3059.64|3059.64|3056.94|3056.94|0
1637252100000|2021-11-18 16:15:00|3058.9|3058.9|3059.07|3059.07|3060.11|3060.11|3058.23|3058.23|0
1637252400000|2021-11-18 16:20:00|3059.11|3059.11|3062.13|3062.13|3062.13|3062.13|3059.09|3059.09|0
1637252700000|2021-11-18 16:25:00|3062.19|3062.19|3060.02|3060.02|3063.38|3063.38|3059.36|3059.36|0
1637309700000|2021-11-19 08:15:00|3067.08|3067.08|3069.39|3069.39|3071.59|3071.59|3066.8|3066.8|0
1637310000000|2021-11-19 08:20:00|3069.51|3069.51|3073.64|3073.64|3073.87|3073.87|3069.51|3069.51|0
1637310300000|2021-11-19 08:25:00|3073.65|3073.65|3076.96|3076.96|3077.02|3077.02|3072.21|3072.21|0
1637310600000|2021-11-19 08:30:00|3077.02|3077.02|3075.94|3075.94|3077.73|3077.73|3075.03|3075.03|0
1637310900000|2021-11-19 08:35:00|3075.89|3075.89|3074.25|3074.25|3077.81|3077.81|3074.25|3074.25|0
1637311200000|2021-11-19 08:40:00|3074.21|3074.21|3076.84|3076.84|3077.33|3077.33|3074.16|3074.16|0
1637311500000|2021-11-19 08:45:00|3076.72|3076.72|3071.58|3071.58|3076.72|3076.72|3070.95|3070.95|0
1637311800000|2021-11-19 08:50:00|3071.47|3071.47|3067.4|3067.4|3071.85|3071.85|3066.89|3066.89|0
1637312100000|2021-11-19 08:55:00|3067.26|3067.26|3066.61|3066.61|3067.26|3067.26|3063.48|3063.48|0
1637312400000|2021-11-19 09:00:00|3066.5|3066.5|3067.93|3067.93|3069.15|3069.15|3065.44|3065.44|0
1637312700000|2021-11-19 09:05:00|3067.76|3067.76|3067.84|3067.84|3068.03|3068.03|3065.05|3065.05|0
1637313000000|2021-11-19 09:10:00|3067.86|3067.86|3066.95|3066.95|3067.94|3067.94|3065.62|3065.62|0
1637313300000|2021-11-19 09:15:00|3066.65|3066.65|3066.9|3066.9|3067.43|3067.43|3064.53|3064.53|0
1637313600000|2021-11-19 09:20:00|3066.93|3066.93|3062.74|3062.74|3067.96|3067.96|3062.74|3062.74|0
1637313900000|2021-11-19 09:25:00|3062.77|3062.77|3049.76|3049.76|3062.94|3062.94|3049.76|3049.76|0
1637314200000|2021-11-19 09:30:00|3049.72|3049.72|3044.16|3044.16|3049.72|3049.72|3043.83|3043.83|0
1637314500000|2021-11-19 09:35:00|3044.14|3044.14|3032.69|3032.69|3044.14|3044.14|3032.15|3032.15|0
1637314800000|2021-11-19 09:40:00|3032.63|3032.63|3024.93|3024.93|3032.63|3032.63|3022.25|3022.25|0
1637315100000|2021-11-19 09:45:00|3025.09|3025.09|3023.63|3023.63|3028.38|3028.38|3023.63|3023.63|0
1637315400000|2021-11-19 09:50:00|3023.8|3023.8|3017.92|3017.92|3025.2|3025.2|3017.27|3017.27|0
1637315700000|2021-11-19 09:55:00|3017.75|3017.75|3017.26|3017.26|3019.78|3019.78|3016.62|3016.62|0
1637316000000|2021-11-19 10:00:00|3017.37|3017.37|3009.51|3009.51|3018.35|3018.35|3009.29|3009.29|0
1637316300000|2021-11-19 10:05:00|3009.59|3009.59|3004.58|3004.58|3009.59|3009.59|3004.07|3004.07|0
1637316600000|2021-11-19 10:10:00|3004.51|3004.51|3004.53|3004.53|3004.56|3004.56|3004.48|3004.48|0
1637316900000|2021-11-19 10:15:00|3004.7|3004.7|3015.05|3015.05|3015.28|3015.28|3002.39|3002.39|0
1637317200000|2021-11-19 10:20:00|3014.72|3014.72|3014.62|3014.62|3024.91|3024.91|3012.72|3012.72|0
1637317500000|2021-11-19 10:25:00|3014.78|3014.78|3017.38|3017.38|3020.81|3020.81|3013.97|3013.97|0
1637317800000|2021-11-19 10:30:00|3017.34|3017.34|3014.9|3014.9|3019.69|3019.69|3013.32|3013.32|0
1637318100000|2021-11-19 10:35:00|3014.85|3014.85|3011.82|3011.82|3015.67|3015.67|3010.78|3010.78|0
1637318400000|2021-11-19 10:40:00|3012.1|3012.1|3010.01|3010.01|3017.11|3017.11|3009.49|3009.49|0
1637318700000|2021-11-19 10:45:00|3009.97|3009.97|3011.05|3011.05|3013.39|3013.39|3009.12|3009.12|0
1637319000000|2021-11-19 10:50:00|3010.18|3010.18|3004.63|3004.63|3010.62|3010.62|3002.38|3002.38|0
1637319300000|2021-11-19 10:55:00|3004.62|3004.62|3004.51|3004.51|3005.36|3005.36|3003.02|3003.02|0
1637319600000|2021-11-19 11:00:00|3004.25|3004.25|3008.65|3008.65|3011.47|3011.47|3004.25|3004.25|0
1637319900000|2021-11-19 11:05:00|3008.6|3008.6|3002.95|3002.95|3008.6|3008.6|3000.13|3000.13|0
1637320200000|2021-11-19 11:10:00|3002.62|3002.62|3002.09|3002.09|3006.3|3006.3|3002.07|3002.07|0
1637320500000|2021-11-19 11:15:00|3001.86|3001.86|3002.79|3002.79|3004.55|3004.55|3000.59|3000.59|0
1637320800000|2021-11-19 11:20:00|3002.68|3002.68|2997.07|2997.07|3002.74|3002.74|2995.85|2995.85|0
1637321100000|2021-11-19 11:25:00|2996.8|2996.8|2993.36|2993.36|2997.87|2997.87|2992.5|2992.5|0
1637321400000|2021-11-19 11:30:00|2993.52|2993.52|2997.62|2997.62|3000.04|3000.04|2993.52|2993.52|0
1637321700000|2021-11-19 11:35:00|2997.79|2997.79|2994.58|2994.58|2997.79|2997.79|2994.02|2994.02|0
1637322000000|2021-11-19 11:40:00|2994.63|2994.63|2997.32|2997.32|2997.32|2997.32|2992.15|2992.15|0
1637322300000|2021-11-19 11:45:00|2997.24|2997.24|2995.51|2995.51|2999.42|2999.42|2995.51|2995.51|0
1637322600000|2021-11-19 11:50:00|2995.35|2995.35|2994.34|2994.34|2998.36|2998.36|2994.34|2994.34|0
1637322900000|2021-11-19 11:55:00|2994.57|2994.57|2990.92|2990.92|2994.57|2994.57|2988.97|2988.97|0
1637323200000|2021-11-19 12:00:00|2990.76|2990.76|2988.75|2988.75|2991.75|2991.75|2988.06|2988.06|0
1637323500000|2021-11-19 12:05:00|2988.79|2988.79|2992.8|2992.8|2992.91|2992.91|2988.36|2988.36|0
1637323800000|2021-11-19 12:10:00|2992.86|2992.86|2990.64|2990.64|2992.86|2992.86|2990.17|2990.17|0
1637324100000|2021-11-19 12:15:00|2990.31|2990.31|2986.35|2986.35|2991.74|2991.74|2984.96|2984.96|0
1637324400000|2021-11-19 12:20:00|2986.19|2986.19|2990.81|2990.81|2990.81|2990.81|2985.6|2985.6|0
1637324700000|2021-11-19 12:25:00|2990.64|2990.64|2991.62|2991.62|2993.18|2993.18|2989.13|2989.13|0
1637325000000|2021-11-19 12:30:00|2991.85|2991.85|2994.5|2994.5|2994.5|2994.5|2991.02|2991.02|0
1637325300000|2021-11-19 12:35:00|2994.67|2994.67|2989.87|2989.87|2996.27|2996.27|2989.71|2989.71|0
1637325600000|2021-11-19 12:40:00|2989.76|2989.76|2986.77|2986.77|2992.1|2992.1|2986.77|2986.77|0
1637325900000|2021-11-19 12:45:00|2986.73|2986.73|2988.35|2988.35|2989.47|2989.47|2985.62|2985.62|0
1637326200000|2021-11-19 12:50:00|2988.52|2988.52|2989.21|2989.21|2989.36|2989.36|2986.06|2986.06|0
1637326500000|2021-11-19 12:55:00|2989.2|2989.2|2990.62|2990.62|2991.6|2991.6|2989.2|2989.2|0
1637326800000|2021-11-19 13:00:00|2991.06|2991.06|2984.14|2984.14|2991.06|2991.06|2984.08|2984.08|0
1637327100000|2021-11-19 13:05:00|2984.31|2984.31|2982.61|2982.61|2984.55|2984.55|2980.8|2980.8|0
1637327400000|2021-11-19 13:10:00|2982.72|2982.72|2984.67|2984.67|2985.67|2985.67|2981.22|2981.22|0
1637327700000|2021-11-19 13:15:00|2984.17|2984.17|2984.2|2984.2|2985.21|2985.21|2982.3|2982.3|0
1637328000000|2021-11-19 13:20:00|2984.53|2984.53|2990.22|2990.22|2991.27|2991.27|2984.53|2984.53|0
1637328300000|2021-11-19 13:25:00|2990.72|2990.72|2995.32|2995.32|2996.02|2996.02|2990.49|2990.49|0
1637328600000|2021-11-19 13:30:00|2995.41|2995.41|2996.83|2996.83|2998.87|2998.87|2995.41|2995.41|0
1637328900000|2021-11-19 13:35:00|2996.99|2996.99|2993.6|2993.6|2997.77|2997.77|2991.13|2991.13|0
1637329200000|2021-11-19 13:40:00|2993.77|2993.77|2993.08|2993.08|2997.1|2997.1|2992.79|2992.79|0
1637329500000|2021-11-19 13:45:00|2992.97|2992.97|2991.09|2991.09|2994.76|2994.76|2991.09|2991.09|0
1637329800000|2021-11-19 13:50:00|2991.04|2991.04|2994.64|2994.64|2994.94|2994.94|2990.44|2990.44|0
1637330100000|2021-11-19 13:55:00|2994.81|2994.81|2989.44|2989.44|2996.3|2996.3|2989.44|2989.44|0
1637330400000|2021-11-19 14:00:00|2989.17|2989.17|2984.34|2984.34|2989.81|2989.81|2983.6|2983.6|0
1637330700000|2021-11-19 14:05:00|2984.67|2984.67|2987.2|2987.2|2987.2|2987.2|2984.59|2984.59|0
1637331000000|2021-11-19 14:10:00|2987.03|2987.03|3001.13|3001.13|3005.23|3005.23|2984.41|2984.41|0
1637331300000|2021-11-19 14:15:00|3001.07|3001.07|3007.44|3007.44|3016.37|3016.37|3000.91|3000.91|0
1637331600000|2021-11-19 14:20:00|3007.27|3007.27|3004.18|3004.18|3010.77|3010.77|3003.02|3003.02|0
1637331900000|2021-11-19 14:25:00|3004.51|3004.51|3001.92|3001.92|3006.58|3006.58|3001.03|3001.03|0
1637332200000|2021-11-19 14:30:00|3002.08|3002.08|2999.98|2999.98|3003.84|3003.84|2997.06|2997.06|0
1637332500000|2021-11-19 14:35:00|3000.15|3000.15|2987.57|2987.57|3000.2|3000.2|2987.26|2987.26|0
1637332800000|2021-11-19 14:40:00|2987.41|2987.41|2992.89|2992.89|2993.79|2993.79|2986.61|2986.61|0
1637333100000|2021-11-19 14:45:00|2993.18|2993.18|2994.05|2994.05|2994.38|2994.38|2987.39|2987.39|0
1637333400000|2021-11-19 14:50:00|2994.13|2994.13|2989.13|2989.13|2995.72|2995.72|2985.66|2985.66|0
1637333700000|2021-11-19 14:55:00|2989.19|2989.19|2993.31|2993.31|2993.31|2993.31|2989.19|2989.19|0
1637334000000|2021-11-19 15:00:00|2993.37|2993.37|2988.77|2988.77|2993.37|2993.37|2988.77|2988.77|0
1637334300000|2021-11-19 15:05:00|2988.94|2988.94|2991.78|2991.78|2993.78|2993.78|2988.03|2988.03|0
1637334600000|2021-11-19 15:10:00|2991.74|2991.74|2992.94|2992.94|2992.94|2992.94|2989.38|2989.38|0
1637334900000|2021-11-19 15:15:00|2992.88|2992.88|3001.01|3001.01|3001.2|3001.2|2990.57|2990.57|0
1637335200000|2021-11-19 15:20:00|3001.17|3001.17|3001.32|3001.32|3002.02|3002.02|2997.75|2997.75|0
1637335500000|2021-11-19 15:25:00|3001.28|3001.28|3000.9|3000.9|3003.67|3003.67|3000.66|3000.66|0
1637335800000|2021-11-19 15:30:00|3000.71|3000.71|3002.16|3002.16|3004.97|3004.97|3000.21|3000.21|0
1637336100000|2021-11-19 15:35:00|3002.05|3002.05|3006.74|3006.74|3006.74|3006.74|3001.55|3001.55|0
1637336400000|2021-11-19 15:40:00|3006.89|3006.89|3004.87|3004.87|3008.54|3008.54|3004.87|3004.87|0
1637336700000|2021-11-19 15:45:00|3004.54|3004.54|3013.57|3013.57|3013.57|3013.57|3003.58|3003.58|0
1637337000000|2021-11-19 15:50:00|3013.74|3013.74|3012.4|3012.4|3013.85|3013.85|3011.22|3011.22|0
1637337300000|2021-11-19 15:55:00|3012.45|3012.45|3007.75|3007.75|3013.48|3013.48|3006.65|3006.65|0
1637337600000|2021-11-19 16:00:00|3007.58|3007.58|3008.5|3008.5|3010.01|3010.01|3006.94|3006.94|0
1637337900000|2021-11-19 16:05:00|3008.67|3008.67|3013.15|3013.15|3013.15|3013.15|3008.67|3008.67|0
1637338200000|2021-11-19 16:10:00|3013.19|3013.19|3013.86|3013.86|3015.27|3015.27|3011.82|3011.82|0
1637338500000|2021-11-19 16:15:00|3013.97|3013.97|3014.42|3014.42|3015.63|3015.63|3012.55|3012.55|0
1637338800000|2021-11-19 16:20:00|3014.48|3014.48|3015.32|3015.32|3015.69|3015.69|3013.74|3013.74|0
1637339100000|2021-11-19 16:25:00|3015.37|3015.37|3016.29|3016.29|3016.69|3016.69|3015.1|3015.1|0
1637568900000|2021-11-22 08:15:00|3026.23|3026.23|3035.67|3035.67|3036.47|3036.47|3025.72|3025.72|0
1637569200000|2021-11-22 08:20:00|3035.76|3035.76|3021.32|3021.32|3036.5|3036.5|3021.32|3021.32|0
1637569500000|2021-11-22 08:25:00|3021.81|3021.81|3026.43|3026.43|3026.89|3026.89|3019.18|3019.18|0
1637569800000|2021-11-22 08:30:00|3026.68|3026.68|3030.71|3030.71|3030.75|3030.75|3025.43|3025.43|0
1637570100000|2021-11-22 08:35:00|3030.8|3030.8|3038.3|3038.3|3038.49|3038.49|3030.66|3030.66|0
1637570400000|2021-11-22 08:40:00|3038.52|3038.52|3033.35|3033.35|3038.52|3038.52|3031.77|3031.77|0
1637570700000|2021-11-22 08:45:00|3033.47|3033.47|3035.41|3035.41|3037.86|3037.86|3033.47|3033.47|0
1637571000000|2021-11-22 08:50:00|3035.23|3035.23|3028.93|3028.93|3037.05|3037.05|3028.77|3028.77|0
1637571300000|2021-11-22 08:55:00|3028.87|3028.87|3026.99|3026.99|3030.88|3030.88|3025.38|3025.38|0
1637571600000|2021-11-22 09:00:00|3026.91|3026.91|3026.05|3026.05|3028.47|3028.47|3024.16|3024.16|0
1637571900000|2021-11-22 09:05:00|3026.22|3026.22|3024.6|3024.6|3026.47|3026.47|3020.85|3020.85|0
1637572200000|2021-11-22 09:10:00|3024.81|3024.81|3030.4|3030.4|3030.63|3030.63|3024.81|3024.81|0
1637572500000|2021-11-22 09:15:00|3030.34|3030.34|3028.22|3028.22|3031.23|3031.23|3027.72|3027.72|0
1637572800000|2021-11-22 09:20:00|3028.17|3028.17|3031.13|3031.13|3033.19|3033.19|3027.33|3027.33|0
1637573100000|2021-11-22 09:25:00|3031.14|3031.14|3030.09|3030.09|3032.55|3032.55|3028.96|3028.96|0
1637573400000|2021-11-22 09:30:00|3030.18|3030.18|3032.42|3032.42|3033.07|3033.07|3029.5|3029.5|0
1637573700000|2021-11-22 09:35:00|3032.71|3032.71|3032.01|3032.01|3034.5|3034.5|3031.39|3031.39|0
1637574000000|2021-11-22 09:40:00|3032.09|3032.09|3034.12|3034.12|3036.04|3036.04|3032|3032|0
1637574300000|2021-11-22 09:45:00|3034.01|3034.01|3030.79|3030.79|3034.01|3034.01|3030.45|3030.45|0
1637574600000|2021-11-22 09:50:00|3030.77|3030.77|3034.21|3034.21|3034.24|3034.24|3029.94|3029.94|0
1637574900000|2021-11-22 09:55:00|3033.99|3033.99|3037.88|3037.88|3037.91|3037.91|3033.78|3033.78|0
1637575200000|2021-11-22 10:00:00|3037.87|3037.87|3043.73|3043.73|3044.07|3044.07|3037.75|3037.75|0
1637575500000|2021-11-22 10:05:00|3044.03|3044.03|3049.59|3049.59|3049.59|3049.59|3044.03|3044.03|0
1637575800000|2021-11-22 10:10:00|3049.32|3049.32|3047.85|3047.85|3051.52|3051.52|3047.85|3047.85|0
1637576100000|2021-11-22 10:15:00|3047.36|3047.36|3043.92|3043.92|3047.36|3047.36|3043.48|3043.48|0
1637576400000|2021-11-22 10:20:00|3044.15|3044.15|3048.37|3048.37|3048.43|3048.43|3042.84|3042.84|0
1637576700000|2021-11-22 10:25:00|3048.39|3048.39|3047.55|3047.55|3049.42|3049.42|3046.9|3046.9|0
1637577000000|2021-11-22 10:30:00|3048.55|3048.55|3043.72|3043.72|3048.68|3048.68|3043.38|3043.38|0
1637577300000|2021-11-22 10:35:00|3043.44|3043.44|3044.62|3044.62|3045.08|3045.08|3041.7|3041.7|0
1637577600000|2021-11-22 10:40:00|3044.95|3044.95|3045.7|3045.7|3046.74|3046.74|3044.75|3044.75|0
1637577900000|2021-11-22 10:45:00|3045.54|3045.54|3044.01|3044.01|3047.13|3047.13|3044.01|3044.01|0
1637578200000|2021-11-22 10:50:00|3043.84|3043.84|3044.96|3044.96|3045.97|3045.97|3043.08|3043.08|0
1637578500000|2021-11-22 10:55:00|3045.35|3045.35|3047.99|3047.99|3047.99|3047.99|3045.24|3045.24|0
1637578800000|2021-11-22 11:00:00|3048.32|3048.32|3049.37|3049.37|3051.28|3051.28|3048.25|3048.25|0
1637579100000|2021-11-22 11:05:00|3048.99|3048.99|3048.86|3048.86|3049.99|3049.99|3047.42|3047.42|0
1637579400000|2021-11-22 11:10:00|3048.7|3048.7|3051.65|3051.65|3052.31|3052.31|3048.64|3048.64|0
1637579700000|2021-11-22 11:15:00|3051.76|3051.76|3049.77|3049.77|3052.43|3052.43|3049.74|3049.74|0
1637580000000|2021-11-22 11:20:00|3049.72|3049.72|3050.85|3050.85|3051.05|3051.05|3049.23|3049.23|0
1637580300000|2021-11-22 11:25:00|3050.62|3050.62|3047.4|3047.4|3051.09|3051.09|3047.4|3047.4|0
1637580600000|2021-11-22 11:30:00|3047.06|3047.06|3047.72|3047.72|3047.78|3047.78|3045.58|3045.58|0
1637580900000|2021-11-22 11:35:00|3047.68|3047.68|3049.83|3049.83|3051.32|3051.32|3047.68|3047.68|0
1637581200000|2021-11-22 11:40:00|3049.67|3049.67|3049.01|3049.01|3051.32|3051.32|3048.73|3048.73|0
1637581500000|2021-11-22 11:45:00|3049.17|3049.17|3049.08|3049.08|3050.03|3050.03|3048.5|3048.5|0
1637581800000|2021-11-22 11:50:00|3049.07|3049.07|3034.23|3034.23|3051.23|3051.23|3030.5|3030.5|0
1637582100000|2021-11-22 11:55:00|3034.19|3034.19|3032.52|3032.52|3034.44|3034.44|3029.41|3029.41|0
1637582400000|2021-11-22 12:00:00|3031.83|3031.83|3034.91|3034.91|3035.02|3035.02|3030.81|3030.81|0
1637582700000|2021-11-22 12:05:00|3034.75|3034.75|3037|3037|3037.94|3037.94|3034.28|3034.28|0
1637583000000|2021-11-22 12:10:00|3036.88|3036.88|3035.6|3035.6|3039.01|3039.01|3035.39|3035.39|0
1637583300000|2021-11-22 12:15:00|3035.43|3035.43|3033.36|3033.36|3035.55|3035.55|3032.79|3032.79|0
1637583600000|2021-11-22 12:20:00|3033.2|3033.2|3031.53|3031.53|3036.24|3036.24|3031.53|3031.53|0
1637583900000|2021-11-22 12:25:00|3031.03|3031.03|3034.76|3034.76|3035.29|3035.29|3030.85|3030.85|0
1637584200000|2021-11-22 12:30:00|3034.36|3034.36|3036.16|3036.16|3036.97|3036.97|3034.08|3034.08|0
1637584500000|2021-11-22 12:35:00|3036.11|3036.11|3030.7|3030.7|3036.11|3036.11|3030.34|3030.34|0
1637584800000|2021-11-22 12:40:00|3030.53|3030.53|3032.13|3032.13|3032.28|3032.28|3029.54|3029.54|0
1637585100000|2021-11-22 12:45:00|3032.46|3032.46|3031.67|3031.67|3033.06|3033.06|3030.81|3030.81|0
1637585400000|2021-11-22 12:50:00|3031.65|3031.65|3026.81|3026.81|3031.65|3031.65|3026.81|3026.81|0
1637585700000|2021-11-22 12:55:00|3027.01|3027.01|3024.61|3024.61|3027.01|3027.01|3023.76|3023.76|0
1637586000000|2021-11-22 13:00:00|3024.73|3024.73|3026.49|3026.49|3026.85|3026.85|3024.49|3024.49|0
1637586300000|2021-11-22 13:05:00|3026.67|3026.67|3021.35|3021.35|3026.67|3026.67|3021.19|3021.19|0
1637586600000|2021-11-22 13:10:00|3021.51|3021.51|3016.53|3016.53|3021.73|3021.73|3016.53|3016.53|0
1637586900000|2021-11-22 13:15:00|3016.75|3016.75|3017.27|3017.27|3017.56|3017.56|3015.82|3015.82|0
1637587200000|2021-11-22 13:20:00|3017.43|3017.43|3016.55|3016.55|3018.21|3018.21|3015.56|3015.56|0
1637587500000|2021-11-22 13:25:00|3016.66|3016.66|3016.15|3016.15|3017.76|3017.76|3015.97|3015.97|0
1637587800000|2021-11-22 13:30:00|3016.17|3016.17|3019.37|3019.37|3019.37|3019.37|3016.11|3016.11|0
1637588100000|2021-11-22 13:35:00|3019.33|3019.33|3013.95|3013.95|3019.62|3019.62|3013.95|3013.95|0
1637588400000|2021-11-22 13:40:00|3013.9|3013.9|3015.8|3015.8|3017.37|3017.37|3012.68|3012.68|0
1637588700000|2021-11-22 13:45:00|3016.09|3016.09|3020.03|3020.03|3020.03|3020.03|3016.09|3016.09|0
1637589000000|2021-11-22 13:50:00|3020.62|3020.62|3023.79|3023.79|3024.68|3024.68|3020.62|3020.62|0
1637589300000|2021-11-22 13:55:00|3023.9|3023.9|3022.36|3022.36|3024.55|3024.55|3022.36|3022.36|0
1637589600000|2021-11-22 14:00:00|3022.3|3022.3|3040.54|3040.54|3040.54|3040.54|3022.03|3022.03|0
1637589900000|2021-11-22 14:05:00|3040.5|3040.5|3032.01|3032.01|3040.53|3040.53|3031.9|3031.9|0
1637590200000|2021-11-22 14:10:00|3030.68|3030.68|3029.63|3029.63|3031.5|3031.5|3029.6|3029.6|0
1637590500000|2021-11-22 14:15:00|3029.71|3029.71|3030.79|3030.79|3034.58|3034.58|3029.43|3029.43|0
1637590800000|2021-11-22 14:20:00|3031.12|3031.12|3033.08|3033.08|3034.33|3034.33|3030.99|3030.99|0
1637591100000|2021-11-22 14:25:00|3033.03|3033.03|3034.25|3034.25|3035.08|3035.08|3029.85|3029.85|0
1637591400000|2021-11-22 14:30:00|3034.13|3034.13|3042.24|3042.24|3043.38|3043.38|3033.92|3033.92|0
1637591700000|2021-11-22 14:35:00|3042.07|3042.07|3038.89|3038.89|3045.76|3045.76|3038.89|3038.89|0
1637592000000|2021-11-22 14:40:00|3038.88|3038.88|3041.08|3041.08|3041.08|3041.08|3036.05|3036.05|0
1637592300000|2021-11-22 14:45:00|3041.09|3041.09|3036.98|3036.98|3041.55|3041.55|3035.51|3035.51|0
1637592600000|2021-11-22 14:50:00|3037.31|3037.31|3035.99|3035.99|3037.74|3037.74|3034.9|3034.9|0
1637592900000|2021-11-22 14:55:00|3036.16|3036.16|3036.05|3036.05|3036.45|3036.45|3034.54|3034.54|0
1637593200000|2021-11-22 15:00:00|3035.89|3035.89|3040.1|3040.1|3042.74|3042.74|3035.85|3035.85|0
1637593500000|2021-11-22 15:05:00|3040.27|3040.27|3042.71|3042.71|3044.68|3044.68|3039.68|3039.68|0
1637593800000|2021-11-22 15:10:00|3042.72|3042.72|3047.56|3047.56|3050.67|3050.67|3042.44|3042.44|0
1637594100000|2021-11-22 15:15:00|3047.34|3047.34|3054.75|3054.75|3055.74|3055.74|3047.11|3047.11|0
1637594400000|2021-11-22 15:20:00|3054.77|3054.77|3053.96|3053.96|3055.36|3055.36|3053.31|3053.31|0
1637594700000|2021-11-22 15:25:00|3054.13|3054.13|3048.98|3048.98|3054.66|3054.66|3048.93|3048.93|0
1637595000000|2021-11-22 15:30:00|3048.87|3048.87|3050.69|3050.69|3052.35|3052.35|3048.87|3048.87|0
1637595300000|2021-11-22 15:35:00|3050.85|3050.85|3051.9|3051.9|3053.6|3053.6|3050.75|3050.75|0
1637595600000|2021-11-22 15:40:00|3051.53|3051.53|3050.6|3050.6|3051.65|3051.65|3049.69|3049.69|0
1637595900000|2021-11-22 15:45:00|3050.65|3050.65|3049.16|3049.16|3051.39|3051.39|3049.11|3049.11|0
1637596200000|2021-11-22 15:50:00|3049.01|3049.01|3052.09|3052.09|3052.97|3052.97|3048.81|3048.81|0
1637596500000|2021-11-22 15:55:00|3052.14|3052.14|3052.01|3052.01|3054.54|3054.54|3051.79|3051.79|0
1637596800000|2021-11-22 16:00:00|3051.95|3051.95|3052.7|3052.7|3052.76|3052.76|3049.86|3049.86|0
1637597100000|2021-11-22 16:05:00|3052.74|3052.74|3051.77|3051.77|3053.72|3053.72|3051.23|3051.23|0
1637597400000|2021-11-22 16:10:00|3051.94|3051.94|3052.77|3052.77|3053.63|3053.63|3051.94|3051.94|0
1637597700000|2021-11-22 16:15:00|3052.76|3052.76|3049.62|3049.62|3052.8|3052.8|3048.79|3048.79|0
1637598000000|2021-11-22 16:20:00|3049.29|3049.29|3053.87|3053.87|3054.49|3054.49|3049.29|3049.29|0
1637598300000|2021-11-22 16:25:00|3053.65|3053.65|3053.87|3053.87|3054.23|3054.23|3050.51|3050.51|0
1637655300000|2021-11-23 08:15:00|3047.45|3047.45|3040.84|3040.84|3051.15|3051.15|3040.27|3040.27|0
1637655600000|2021-11-23 08:20:00|3041|3041|3029.81|3029.81|3041.27|3041.27|3028.05|3028.05|0
1637655900000|2021-11-23 08:25:00|3030.03|3030.03|3033.87|3033.87|3036|3036|3028.95|3028.95|0
1637656200000|2021-11-23 08:30:00|3033.99|3033.99|3030.93|3030.93|3034.44|3034.44|3026.9|3026.9|0
1637656500000|2021-11-23 08:35:00|3030.38|3030.38|3026.74|3026.74|3033.04|3033.04|3023.58|3023.58|0
1637656800000|2021-11-23 08:40:00|3026.7|3026.7|3031.12|3031.12|3031.14|3031.14|3026.03|3026.03|0
1637657100000|2021-11-23 08:45:00|3031.15|3031.15|3025.22|3025.22|3032.73|3032.73|3024.44|3024.44|0
1637657400000|2021-11-23 08:50:00|3025.11|3025.11|3031.75|3031.75|3031.83|3031.83|3025.06|3025.06|0
1637657700000|2021-11-23 08:55:00|3031.83|3031.83|3032.92|3032.92|3032.92|3032.92|3029.33|3029.33|0
1637658000000|2021-11-23 09:00:00|3033.03|3033.03|3033.5|3033.5|3033.86|3033.86|3030.61|3030.61|0
1637658300000|2021-11-23 09:05:00|3033.33|3033.33|3025.18|3025.18|3033.66|3033.66|3024.66|3024.66|0
1637658600000|2021-11-23 09:10:00|3025.13|3025.13|3030.52|3030.52|3030.58|3030.58|3023.72|3023.72|0
1637658900000|2021-11-23 09:15:00|3030.36|3030.36|3033.2|3033.2|3034.36|3034.36|3028.54|3028.54|0
1637659200000|2021-11-23 09:20:00|3033.22|3033.22|3037.57|3037.57|3037.57|3037.57|3031.27|3031.27|0
1637659500000|2021-11-23 09:25:00|3038.12|3038.12|3047.64|3047.64|3047.64|3047.64|3038.12|3038.12|0
1637659800000|2021-11-23 09:30:00|3047.92|3047.92|3047.31|3047.31|3049.99|3049.99|3045.84|3045.84|0
1637660100000|2021-11-23 09:35:00|3047.2|3047.2|3049.45|3049.45|3049.94|3049.94|3044.7|3044.7|0
1637660400000|2021-11-23 09:40:00|3049.5|3049.5|3044.11|3044.11|3050.74|3050.74|3043.98|3043.98|0
1637660700000|2021-11-23 09:45:00|3044.16|3044.16|3045.06|3045.06|3045.6|3045.6|3042.56|3042.56|0
1637661000000|2021-11-23 09:50:00|3045.11|3045.11|3040.92|3040.92|3045.3|3045.3|3040.66|3040.66|0
1637661300000|2021-11-23 09:55:00|3040.6|3040.6|3045.25|3045.25|3045.41|3045.41|3039.33|3039.33|0
1637661600000|2021-11-23 10:00:00|3045.3|3045.3|3047.27|3047.27|3047.28|3047.28|3043.81|3043.81|0
1637661900000|2021-11-23 10:05:00|3047.6|3047.6|3043|3043|3050.43|3050.43|3043|3043|0
1637662200000|2021-11-23 10:10:00|3043.17|3043.17|3043.47|3043.47|3045|3045|3042.43|3042.43|0
1637662500000|2021-11-23 10:15:00|3043.31|3043.31|3043.62|3043.62|3044.12|3044.12|3040.71|3040.71|0
1637662800000|2021-11-23 10:20:00|3043.67|3043.67|3044.13|3044.13|3045.77|3045.77|3043.55|3043.55|0
1637663100000|2021-11-23 10:25:00|3044.18|3044.18|3044.72|3044.72|3046.03|3046.03|3043.74|3043.74|0
1637663400000|2021-11-23 10:30:00|3044.61|3044.61|3043.95|3043.95|3044.61|3044.61|3042.7|3042.7|0
1637663700000|2021-11-23 10:35:00|3044.01|3044.01|3044.79|3044.79|3047.05|3047.05|3044.01|3044.01|0
1637664000000|2021-11-23 10:40:00|3044.81|3044.81|3049.37|3049.37|3051.76|3051.76|3044.7|3044.7|0
1637664300000|2021-11-23 10:45:00|3049.48|3049.48|3049.85|3049.85|3050.42|3050.42|3048.34|3048.34|0
1637664600000|2021-11-23 10:50:00|3049.88|3049.88|3051.09|3051.09|3053.3|3053.3|3049.88|3049.88|0
1637664900000|2021-11-23 10:55:00|3050.92|3050.92|3051.5|3051.5|3053.07|3053.07|3049.57|3049.57|0
1637665200000|2021-11-23 11:00:00|3051.38|3051.38|3048.53|3048.53|3052.91|3052.91|3047.49|3047.49|0
1637665500000|2021-11-23 11:05:00|3048.42|3048.42|3046.11|3046.11|3049.5|3049.5|3046.11|3046.11|0
1637665800000|2021-11-23 11:10:00|3046.03|3046.03|3045.77|3045.77|3046.1|3046.1|3044.65|3044.65|0
1637666100000|2021-11-23 11:15:00|3045.54|3045.54|3048.82|3048.82|3048.86|3048.86|3044.37|3044.37|0
1637666400000|2021-11-23 11:20:00|3048.77|3048.77|3049.91|3049.91|3050.81|3050.81|3048.77|3048.77|0
1637666700000|2021-11-23 11:25:00|3049.89|3049.89|3049.82|3049.82|3051.12|3051.12|3048.7|3048.7|0
1637667000000|2021-11-23 11:30:00|3049.84|3049.84|3050.64|3050.64|3051.78|3051.78|3049.8|3049.8|0
1637667300000|2021-11-23 11:35:00|3051.02|3051.02|3052.34|3052.34|3053.29|3053.29|3050.47|3050.47|0
1637667600000|2021-11-23 11:40:00|3052.38|3052.38|3053.91|3053.91|3054.82|3054.82|3052.38|3052.38|0
1637667900000|2021-11-23 11:45:00|3053.92|3053.92|3055.26|3055.26|3055.88|3055.88|3053.67|3053.67|0
1637668200000|2021-11-23 11:50:00|3055.76|3055.76|3058.62|3058.62|3058.98|3058.98|3055.7|3055.7|0
1637668500000|2021-11-23 11:55:00|3058.54|3058.54|3059.56|3059.56|3059.61|3059.61|3057.56|3057.56|0
1637668800000|2021-11-23 12:00:00|3059.27|3059.27|3058.84|3058.84|3061.52|3061.52|3058.84|3058.84|0
1637669100000|2021-11-23 12:05:00|3058.78|3058.78|3056.45|3056.45|3060.33|3060.33|3056.06|3056.06|0
1637669400000|2021-11-23 12:10:00|3056.12|3056.12|3054.57|3054.57|3056.27|3056.27|3053.76|3053.76|0
1637669700000|2021-11-23 12:15:00|3054.55|3054.55|3056.23|3056.23|3056.7|3056.7|3051.84|3051.84|0
1637670000000|2021-11-23 12:20:00|3056.4|3056.4|3059.31|3059.31|3060.35|3060.35|3056.4|3056.4|0
1637670300000|2021-11-23 12:25:00|3059.43|3059.43|3059.21|3059.21|3060.59|3060.59|3057.96|3057.96|0
1637670600000|2021-11-23 12:30:00|3059.1|3059.1|3059.04|3059.04|3060.83|3060.83|3056.31|3056.31|0
1637670900000|2021-11-23 12:35:00|3059.15|3059.15|3060.03|3060.03|3060.96|3060.96|3059.04|3059.04|0
1637671200000|2021-11-23 12:40:00|3060.01|3060.01|3061.55|3061.55|3062.24|3062.24|3060.01|3060.01|0
1637671500000|2021-11-23 12:45:00|3061.57|3061.57|3061.33|3061.33|3062.14|3062.14|3061.22|3061.22|0
1637671800000|2021-11-23 12:50:00|3061.17|3061.17|3063.72|3063.72|3063.72|3063.72|3061.16|3061.16|0
1637672100000|2021-11-23 12:55:00|3063.74|3063.74|3065.3|3065.3|3065.3|3065.3|3063.59|3063.59|0
1637672400000|2021-11-23 13:00:00|3064.81|3064.81|3066.52|3066.52|3066.88|3066.88|3064.09|3064.09|0
1637672700000|2021-11-23 13:05:00|3066.63|3066.63|3065.52|3065.52|3068.37|3068.37|3065.52|3065.52|0
1637673000000|2021-11-23 13:10:00|3065.5|3065.5|3066.34|3066.34|3067.44|3067.44|3065.49|3065.49|0
1637673300000|2021-11-23 13:15:00|3066.41|3066.41|3066.11|3066.11|3068.72|3068.72|3066.11|3066.11|0
1637673600000|2021-11-23 13:20:00|3066.07|3066.07|3064.86|3064.86|3066.44|3066.44|3062.55|3062.55|0
1637673900000|2021-11-23 13:25:00|3064.92|3064.92|3062.11|3062.11|3064.96|3064.96|3060.55|3060.55|0
1637674200000|2021-11-23 13:30:00|3062.27|3062.27|3062.06|3062.06|3062.27|3062.27|3059.91|3059.91|0
1637674500000|2021-11-23 13:35:00|3062.51|3062.51|3064.86|3064.86|3065.15|3065.15|3062.17|3062.17|0
1637674800000|2021-11-23 13:40:00|3064.9|3064.9|3066.32|3066.32|3066.49|3066.49|3064.72|3064.72|0
1637675100000|2021-11-23 13:45:00|3066.26|3066.26|3068.6|3068.6|3068.97|3068.97|3065.65|3065.65|0
1637675400000|2021-11-23 13:50:00|3068.43|3068.43|3070.05|3070.05|3070.21|3070.21|3067.32|3067.32|0
1637675700000|2021-11-23 13:55:00|3069.88|3069.88|3069.06|3069.06|3071.05|3071.05|3068.86|3068.86|0
1637676000000|2021-11-23 14:00:00|3068.9|3068.9|3069.84|3069.84|3070.1|3070.1|3067.92|3067.92|0
1637676300000|2021-11-23 14:05:00|3070.01|3070.01|3073.49|3073.49|3073.6|3073.6|3070.01|3070.01|0
1637676600000|2021-11-23 14:10:00|3073.6|3073.6|3075.8|3075.8|3076.05|3076.05|3073.6|3073.6|0
1637676900000|2021-11-23 14:15:00|3075.82|3075.82|3077.91|3077.91|3079.21|3079.21|3075.81|3075.81|0
1637677200000|2021-11-23 14:20:00|3077.85|3077.85|3079.44|3079.44|3079.44|3079.44|3076.42|3076.42|0
1637677500000|2021-11-23 14:25:00|3079.75|3079.75|3080.43|3080.43|3080.68|3080.68|3078.55|3078.55|0
1637677800000|2021-11-23 14:30:00|3080.6|3080.6|3085.14|3085.14|3088.58|3088.58|3080.15|3080.15|0
1637678100000|2021-11-23 14:35:00|3085.41|3085.41|3088.16|3088.16|3089.95|3089.95|3083.56|3083.56|0
1637678400000|2021-11-23 14:40:00|3088.27|3088.27|3091.95|3091.95|3093.95|3093.95|3088.27|3088.27|0
1637678700000|2021-11-23 14:45:00|3092.06|3092.06|3088.07|3088.07|3092.65|3092.65|3087.82|3087.82|0
1637679000000|2021-11-23 14:50:00|3087.94|3087.94|3086.57|3086.57|3090.25|3090.25|3084.25|3084.25|0
1637679300000|2021-11-23 14:55:00|3086.65|3086.65|3086.04|3086.04|3089.32|3089.32|3086.04|3086.04|0
1637679600000|2021-11-23 15:00:00|3086.32|3086.32|3089.12|3089.12|3089.27|3089.27|3084.56|3084.56|0
1637679900000|2021-11-23 15:05:00|3089.04|3089.04|3088.95|3088.95|3089.67|3089.67|3087.01|3087.01|0
1637680200000|2021-11-23 15:10:00|3089.07|3089.07|3090.55|3090.55|3092.69|3092.69|3089.07|3089.07|0
1637680500000|2021-11-23 15:15:00|3090.6|3090.6|3092.1|3092.1|3093.99|3093.99|3090.49|3090.49|0
1637680800000|2021-11-23 15:20:00|3092.15|3092.15|3091.44|3091.44|3093.35|3093.35|3090.64|3090.64|0
1637681100000|2021-11-23 15:25:00|3091.27|3091.27|3089.55|3089.55|3092.22|3092.22|3087.01|3087.01|0
1637681400000|2021-11-23 15:30:00|3089.49|3089.49|3086.6|3086.6|3089.54|3089.54|3085.74|3085.74|0
1637681700000|2021-11-23 15:35:00|3086.43|3086.43|3078.26|3078.26|3086.43|3086.43|3077.88|3077.88|0
1637682000000|2021-11-23 15:40:00|3078.2|3078.2|3078.33|3078.33|3082.15|3082.15|3078.2|3078.2|0
1637682300000|2021-11-23 15:45:00|3078.21|3078.21|3081.06|3081.06|3082.34|3082.34|3077.27|3077.27|0
1637682600000|2021-11-23 15:50:00|3080.4|3080.4|3077.91|3077.91|3080.4|3080.4|3077.24|3077.24|0
1637682900000|2021-11-23 15:55:00|3078.08|3078.08|3074.68|3074.68|3078.25|3078.25|3074.67|3074.67|0
1637683200000|2021-11-23 16:00:00|3075.01|3075.01|3075.47|3075.47|3076.27|3076.27|3073.17|3073.17|0
1637683500000|2021-11-23 16:05:00|3075.8|3075.8|3074.64|3074.64|3076.34|3076.34|3073.11|3073.11|0
1637683800000|2021-11-23 16:10:00|3074.73|3074.73|3074.6|3074.6|3075.42|3075.42|3074.44|3074.44|0
1637684100000|2021-11-23 16:15:00|3074.43|3074.43|3072.43|3072.43|3075.56|3075.56|3071.64|3071.64|0
1637684400000|2021-11-23 16:20:00|3072.37|3072.37|3073.11|3073.11|3073.89|3073.89|3071.39|3071.39|0
1637684700000|2021-11-23 16:25:00|3072.94|3072.94|3067.46|3067.46|3073.94|3073.94|3067.46|3067.46|0
1637741700000|2021-11-24 08:15:00|3072.5|3072.5|3080.32|3080.32|3080.32|3080.32|3072.49|3072.49|0
1637742000000|2021-11-24 08:20:00|3080.35|3080.35|3080.12|3080.12|3082.5|3082.5|3078.2|3078.2|0
1637742300000|2021-11-24 08:25:00|3080.01|3080.01|3082.17|3082.17|3082.67|3082.67|3076.58|3076.58|0
1637742600000|2021-11-24 08:30:00|3082.5|3082.5|3085.11|3085.11|3085.17|3085.17|3080.82|3080.82|0
1637742900000|2021-11-24 08:35:00|3085.06|3085.06|3083.36|3083.36|3085.07|3085.07|3081.21|3081.21|0
1637743200000|2021-11-24 08:40:00|3083.3|3083.3|3089|3089|3089|3089|3082.84|3082.84|0
1637743500000|2021-11-24 08:45:00|3088.54|3088.54|3087.69|3087.69|3091.83|3091.83|3087.39|3087.39|0
1637743800000|2021-11-24 08:50:00|3087.71|3087.71|3084.72|3084.72|3087.87|3087.87|3084.65|3084.65|0
1637744100000|2021-11-24 08:55:00|3084.66|3084.66|3087.55|3087.55|3088.21|3088.21|3084.6|3084.6|0
1637744400000|2021-11-24 09:00:00|3087.5|3087.5|3085.92|3085.92|3087.8|3087.8|3084.27|3084.27|0
1637744700000|2021-11-24 09:05:00|3084.83|3084.83|3083.25|3083.25|3086.35|3086.35|3083.25|3083.25|0
1637745000000|2021-11-24 09:10:00|3083.08|3083.08|3082.83|3082.83|3083.74|3083.74|3079.47|3079.47|0
1637745300000|2021-11-24 09:15:00|3082.81|3082.81|3081.96|3081.96|3083.63|3083.63|3081.18|3081.18|0
1637745600000|2021-11-24 09:20:00|3082.29|3082.29|3084.04|3084.04|3084.05|3084.05|3080.99|3080.99|0
1637745900000|2021-11-24 09:25:00|3084.33|3084.33|3084.08|3084.08|3085.59|3085.59|3082.58|3082.58|0
1637746200000|2021-11-24 09:30:00|3083.91|3083.91|3084.15|3084.15|3084.44|3084.44|3080.73|3080.73|0
1637746500000|2021-11-24 09:35:00|3084.32|3084.32|3082.82|3082.82|3085.37|3085.37|3082.54|3082.54|0
1637746800000|2021-11-24 09:40:00|3083.14|3083.14|3083.62|3083.62|3083.93|3083.93|3080.9|3080.9|0
1637747100000|2021-11-24 09:45:00|3083.95|3083.95|3086.72|3086.72|3088.19|3088.19|3083.29|3083.29|0
1637747400000|2021-11-24 09:50:00|3086.73|3086.73|3073.92|3073.92|3087.09|3087.09|3073.92|3073.92|0
1637747700000|2021-11-24 09:55:00|3073.83|3073.83|3079.49|3079.49|3079.96|3079.96|3069.61|3069.61|0
1637748000000|2021-11-24 10:00:00|3079.72|3079.72|3077.9|3077.9|3082.27|3082.27|3076.18|3076.18|0
1637748300000|2021-11-24 10:05:00|3077.91|3077.91|3075.58|3075.58|3078.69|3078.69|3075.08|3075.08|0
1637748600000|2021-11-24 10:10:00|3075.25|3075.25|3072.19|3072.19|3075.25|3075.25|3070.01|3070.01|0
1637748900000|2021-11-24 10:15:00|3072.36|3072.36|3073.39|3073.39|3075.59|3075.59|3072.36|3072.36|0
1637749200000|2021-11-24 10:20:00|3073.45|3073.45|3070.95|3070.95|3074.1|3074.1|3069.97|3069.97|0
1637749500000|2021-11-24 10:25:00|3071.12|3071.12|3068.98|3068.98|3071.18|3071.18|3068.76|3068.76|0
1637749800000|2021-11-24 10:30:00|3068.87|3068.87|3067.68|3067.68|3069.05|3069.05|3066.42|3066.42|0
1637750100000|2021-11-24 10:35:00|3067.62|3067.62|3064.48|3064.48|3068.32|3068.32|3064.48|3064.48|0
1637750400000|2021-11-24 10:40:00|3064.32|3064.32|3068.12|3068.12|3068.12|3068.12|3063.57|3063.57|0
1637750700000|2021-11-24 10:45:00|3068.24|3068.24|3065.31|3065.31|3068.43|3068.43|3065.31|3065.31|0
1637751000000|2021-11-24 10:50:00|3065.26|3065.26|3066.96|3066.96|3067.12|3067.12|3064.46|3064.46|0
1637751300000|2021-11-24 10:55:00|3066.45|3066.45|3065.08|3065.08|3066.51|3066.51|3064.32|3064.32|0
1637751600000|2021-11-24 11:00:00|3065.24|3065.24|3070.92|3070.92|3071.04|3071.04|3063.96|3063.96|0
1637751900000|2021-11-24 11:05:00|3071.09|3071.09|3067.26|3067.26|3071.09|3071.09|3067.25|3067.25|0
1637752200000|2021-11-24 11:10:00|3067.17|3067.17|3065.86|3065.86|3067.59|3067.59|3065.69|3065.69|0
1637752500000|2021-11-24 11:15:00|3066|3066|3067.66|3067.66|3068.16|3068.16|3065.12|3065.12|0
1637752800000|2021-11-24 11:20:00|3067.57|3067.57|3066.22|3066.22|3067.57|3067.57|3064.62|3064.62|0
1637753100000|2021-11-24 11:25:00|3066.3|3066.3|3067.32|3067.32|3070.29|3070.29|3066.3|3066.3|0
1637753400000|2021-11-24 11:30:00|3067.16|3067.16|3067.65|3067.65|3069.82|3069.82|3067.03|3067.03|0
1637753700000|2021-11-24 11:35:00|3067.62|3067.62|3069.77|3069.77|3069.77|3069.77|3067.11|3067.11|0
1637754000000|2021-11-24 11:40:00|3069.78|3069.78|3074.56|3074.56|3074.56|3074.56|3069.78|3069.78|0
1637754300000|2021-11-24 11:45:00|3074.5|3074.5|3076.39|3076.39|3076.53|3076.53|3072.93|3072.93|0
1637754600000|2021-11-24 11:50:00|3076.72|3076.72|3074.47|3074.47|3076.78|3076.78|3074.02|3074.02|0
1637754900000|2021-11-24 11:55:00|3074.8|3074.8|3075.21|3075.21|3075.21|3075.21|3073.77|3073.77|0
1637755200000|2021-11-24 12:00:00|3074.88|3074.88|3076.73|3076.73|3078.87|3078.87|3074.77|3074.77|0
1637755500000|2021-11-24 12:05:00|3076.68|3076.68|3075.58|3075.58|3076.73|3076.73|3074.79|3074.79|0
1637755800000|2021-11-24 12:10:00|3075.56|3075.56|3072.33|3072.33|3077.1|3077.1|3072.33|3072.33|0
1637756100000|2021-11-24 12:15:00|3072.16|3072.16|3078.14|3078.14|3078.14|3078.14|3072|3072|0
1637756400000|2021-11-24 12:20:00|3077.98|3077.98|3074.63|3074.63|3078.06|3078.06|3074.41|3074.41|0
1637756700000|2021-11-24 12:25:00|3074.46|3074.46|3073.08|3073.08|3074.58|3074.58|3073.08|3073.08|0
1637757000000|2021-11-24 12:30:00|3073.25|3073.25|3075.5|3075.5|3075.5|3075.5|3073.25|3073.25|0
1637757300000|2021-11-24 12:35:00|3075.56|3075.56|3076.36|3076.36|3076.62|3076.62|3075.23|3075.23|0
1637757600000|2021-11-24 12:40:00|3076.34|3076.34|3076.95|3076.95|3078.26|3078.26|3076.34|3076.34|0
1637757900000|2021-11-24 12:45:00|3076.9|3076.9|3074.76|3074.76|3077.59|3077.59|3074.49|3074.49|0
1637758200000|2021-11-24 12:50:00|3074.87|3074.87|3074.98|3074.98|3075.38|3075.38|3074.05|3074.05|0
1637758500000|2021-11-24 12:55:00|3075.02|3075.02|3076.51|3076.51|3076.68|3076.68|3075.02|3075.02|0
1637758800000|2021-11-24 13:00:00|3076.62|3076.62|3078.84|3078.84|3078.84|3078.84|3076.11|3076.11|0
1637759100000|2021-11-24 13:05:00|3078.81|3078.81|3076.35|3076.35|3078.82|3078.82|3075.9|3075.9|0
1637759400000|2021-11-24 13:10:00|3076.4|3076.4|3076.7|3076.7|3076.9|3076.9|3075.32|3075.32|0
1637759700000|2021-11-24 13:15:00|3076.58|3076.58|3076.2|3076.2|3076.75|3076.75|3074.83|3074.83|0
1637760000000|2021-11-24 13:20:00|3076.25|3076.25|3077.11|3077.11|3078.95|3078.95|3075.95|3075.95|0
1637760300000|2021-11-24 13:25:00|3077.17|3077.17|3079.19|3079.19|3079.19|3079.19|3077.17|3077.17|0
1637760600000|2021-11-24 13:30:00|3079.52|3079.52|3072.42|3072.42|3079.74|3079.74|3071.69|3071.69|0
1637760900000|2021-11-24 13:35:00|3072.45|3072.45|3069.42|3069.42|3073.51|3073.51|3069.35|3069.35|0
1637761200000|2021-11-24 13:40:00|3069.59|3069.59|3069.53|3069.53|3070.64|3070.64|3066.8|3066.8|0
1637761500000|2021-11-24 13:45:00|3069.52|3069.52|3067.96|3067.96|3071.1|3071.1|3067.95|3067.95|0
1637761800000|2021-11-24 13:50:00|3068.12|3068.12|3065.57|3065.57|3068.12|3068.12|3062.39|3062.39|0
1637762100000|2021-11-24 13:55:00|3065.62|3065.62|3063.32|3063.32|3065.98|3065.98|3063.16|3063.16|0
1637762400000|2021-11-24 14:00:00|3063.04|3063.04|3060.13|3060.13|3063.04|3063.04|3059.71|3059.71|0
1637762700000|2021-11-24 14:05:00|3060.3|3060.3|3060.15|3060.15|3060.47|3060.47|3058.54|3058.54|0
1637763000000|2021-11-24 14:10:00|3060.26|3060.26|3060.11|3060.11|3064.18|3064.18|3059.92|3059.92|0
1637763300000|2021-11-24 14:15:00|3060.28|3060.28|3060.26|3060.26|3061.37|3061.37|3057.46|3057.46|0
1637763600000|2021-11-24 14:20:00|3060.37|3060.37|3060.91|3060.91|3061.64|3061.64|3059.22|3059.22|0
1637763900000|2021-11-24 14:25:00|3060.85|3060.85|3058.46|3058.46|3060.93|3060.93|3056.44|3056.44|0
1637764200000|2021-11-24 14:30:00|3058.45|3058.45|3064.75|3064.75|3065.96|3065.96|3058.45|3058.45|0
1637764500000|2021-11-24 14:35:00|3064.67|3064.67|3072.51|3072.51|3074.36|3074.36|3064.38|3064.38|0
1637764800000|2021-11-24 14:40:00|3072.34|3072.34|3072.42|3072.42|3072.42|3072.42|3067.04|3067.04|0
1637765100000|2021-11-24 14:45:00|3072.47|3072.47|3073.23|3073.23|3074.86|3074.86|3071.42|3071.42|0
1637765400000|2021-11-24 14:50:00|3073.06|3073.06|3069.88|3069.88|3073.62|3073.62|3068.97|3068.97|0
1637765700000|2021-11-24 14:55:00|3069.99|3069.99|3072.93|3072.93|3072.93|3072.93|3069.2|3069.2|0
1637766000000|2021-11-24 15:00:00|3072.95|3072.95|3068.11|3068.11|3073.25|3073.25|3066.72|3066.72|0
1637766300000|2021-11-24 15:05:00|3068.6|3068.6|3067.94|3067.94|3070.7|3070.7|3066.08|3066.08|0
1637766600000|2021-11-24 15:10:00|3067.6|3067.6|3068.06|3068.06|3069.39|3069.39|3066.21|3066.21|0
1637766900000|2021-11-24 15:15:00|3068.01|3068.01|3071.99|3071.99|3073.26|3073.26|3067.52|3067.52|0
1637767200000|2021-11-24 15:20:00|3071.77|3071.77|3069.15|3069.15|3074.82|3074.82|3069.15|3069.15|0
1637767500000|2021-11-24 15:25:00|3068.82|3068.82|3065.77|3065.77|3069.85|3069.85|3065.77|3065.77|0
1637767800000|2021-11-24 15:30:00|3065.88|3065.88|3065.66|3065.66|3066.83|3066.83|3064.03|3064.03|0
1637768100000|2021-11-24 15:35:00|3065.33|3065.33|3063.14|3063.14|3065.66|3065.66|3062.24|3062.24|0
1637768400000|2021-11-24 15:40:00|3063.19|3063.19|3058.85|3058.85|3063.54|3063.54|3057.63|3057.63|0
1637768700000|2021-11-24 15:45:00|3059.01|3059.01|3061.18|3061.18|3061.53|3061.53|3059.01|3059.01|0
1637769000000|2021-11-24 15:50:00|3061.23|3061.23|3062.04|3062.04|3064.13|3064.13|3061.23|3061.23|0
1637769300000|2021-11-24 15:55:00|3062.1|3062.1|3066.39|3066.39|3067.99|3067.99|3062.1|3062.1|0
1637769600000|2021-11-24 16:00:00|3066.22|3066.22|3067.44|3067.44|3068.44|3068.44|3066.22|3066.22|0
1637769900000|2021-11-24 16:05:00|3067.33|3067.33|3071.31|3071.31|3071.59|3071.59|3067.27|3067.27|0
1637770200000|2021-11-24 16:10:00|3070.98|3070.98|3065.78|3065.78|3071.48|3071.48|3065.63|3065.63|0
1637770500000|2021-11-24 16:15:00|3065.72|3065.72|3065.97|3065.97|3066.55|3066.55|3065.19|3065.19|0
1637770800000|2021-11-24 16:20:00|3065.91|3065.91|3063.24|3063.24|3066.29|3066.29|3062.5|3062.5|0
1637771100000|2021-11-24 16:25:00|3063.28|3063.28|3063.25|3063.25|3064.44|3064.44|3062.14|3062.14|0
1637828100000|2021-11-25 08:15:00|3065.96|3065.96|3060.4|3060.4|3065.96|3065.96|3060.23|3060.23|0
1637828400000|2021-11-25 08:20:00|3060.42|3060.42|3058.77|3058.77|3062.49|3062.49|3057.14|3057.14|0
1637828700000|2021-11-25 08:25:00|3058.75|3058.75|3054.39|3054.39|3060.2|3060.2|3054.14|3054.14|0
1637829000000|2021-11-25 08:30:00|3054.37|3054.37|3054.05|3054.05|3055.14|3055.14|3049.93|3049.93|0
1637829300000|2021-11-25 08:35:00|3054.11|3054.11|3049.12|3049.12|3054.28|3054.28|3048.79|3048.79|0
1637829600000|2021-11-25 08:40:00|3049.29|3049.29|3051.85|3051.85|3052.77|3052.77|3048.43|3048.43|0
1637829900000|2021-11-25 08:45:00|3052.02|3052.02|3048.92|3048.92|3052.19|3052.19|3048.18|3048.18|0
1637830200000|2021-11-25 08:50:00|3047.43|3047.43|3044.79|3044.79|3047.43|3047.43|3044.68|3044.68|0
1637830500000|2021-11-25 08:55:00|3044.96|3044.96|3046.99|3046.99|3047.32|3047.32|3043.02|3043.02|0
1637830800000|2021-11-25 09:00:00|3047.02|3047.02|3047.45|3047.45|3049.81|3049.81|3046.81|3046.81|0
1637831100000|2021-11-25 09:05:00|3047.61|3047.61|3049.2|3049.2|3049.81|3049.81|3045.58|3045.58|0
1637831400000|2021-11-25 09:10:00|3048.59|3048.59|3048.14|3048.14|3049.11|3049.11|3046.41|3046.41|0
1637831700000|2021-11-25 09:15:00|3048.69|3048.69|3049.64|3049.64|3051.11|3051.11|3048.69|3048.69|0
1637832000000|2021-11-25 09:20:00|3049.97|3049.97|3045.87|3045.87|3050.29|3050.29|3045.54|3045.54|0
1637832300000|2021-11-25 09:25:00|3046.1|3046.1|3049.74|3049.74|3049.9|3049.9|3046.1|3046.1|0
1637832600000|2021-11-25 09:30:00|3049.92|3049.92|3056.99|3056.99|3056.99|3056.99|3049.92|3049.92|0
1637832900000|2021-11-25 09:35:00|3056.6|3056.6|3055.89|3055.89|3056.6|3056.6|3054.08|3054.08|0
1637833200000|2021-11-25 09:40:00|3055.78|3055.78|3053.86|3053.86|3056.59|3056.59|3053.85|3053.85|0
1637833500000|2021-11-25 09:45:00|3054.02|3054.02|3056.44|3056.44|3056.45|3056.45|3054.02|3054.02|0
1637833800000|2021-11-25 09:50:00|3056.78|3056.78|3057.47|3057.47|3058.11|3058.11|3056.75|3056.75|0
1637834100000|2021-11-25 09:55:00|3057.43|3057.43|3057.96|3057.96|3058.7|3058.7|3056.92|3056.92|0
1637834400000|2021-11-25 10:00:00|3058.46|3058.46|3058.89|3058.89|3059.52|3059.52|3056.16|3056.16|0
1637834700000|2021-11-25 10:05:00|3059|3059|3061.98|3061.98|3063.54|3063.54|3058.24|3058.24|0
1637835000000|2021-11-25 10:10:00|3061.81|3061.81|3063.36|3063.36|3064.09|3064.09|3061.75|3061.75|0
1637835300000|2021-11-25 10:15:00|3063.03|3063.03|3066.33|3066.33|3066.33|3066.33|3063.03|3063.03|0
1637835600000|2021-11-25 10:20:00|3066.37|3066.37|3065.52|3065.52|3066.87|3066.87|3065.4|3065.4|0
1637835900000|2021-11-25 10:25:00|3065.41|3065.41|3064.56|3064.56|3065.74|3065.74|3063.65|3063.65|0
1637836200000|2021-11-25 10:30:00|3064.68|3064.68|3066.32|3066.32|3066.43|3066.43|3064.68|3064.68|0
1637836500000|2021-11-25 10:35:00|3066.15|3066.15|3064.81|3064.81|3067.5|3067.5|3064.65|3064.65|0
1637836800000|2021-11-25 10:40:00|3064.75|3064.75|3064.07|3064.07|3064.77|3064.77|3062|3062|0
1637837100000|2021-11-25 10:45:00|3063.9|3063.9|3068.63|3068.63|3068.93|3068.93|3063.58|3063.58|0
1637837400000|2021-11-25 10:50:00|3068.68|3068.68|3070.6|3070.6|3070.6|3070.6|3067.83|3067.83|0
1637837700000|2021-11-25 10:55:00|3070.49|3070.49|3074.79|3074.79|3075.43|3075.43|3070.21|3070.21|0
1637838000000|2021-11-25 11:00:00|3074.9|3074.9|3074.35|3074.35|3074.9|3074.9|3071.84|3071.84|0
1637838300000|2021-11-25 11:05:00|3074.52|3074.52|3073.03|3073.03|3075.35|3075.35|3072.43|3072.43|0
1637838600000|2021-11-25 11:10:00|3073.09|3073.09|3071.98|3071.98|3073.26|3073.26|3070.53|3070.53|0
1637838900000|2021-11-25 11:15:00|3072.09|3072.09|3074.04|3074.04|3074.69|3074.69|3072.09|3072.09|0
1637839200000|2021-11-25 11:20:00|3074|3074|3071.55|3071.55|3074|3074|3071.36|3071.36|0
1637839500000|2021-11-25 11:25:00|3071.6|3071.6|3070.7|3070.7|3071.77|3071.77|3070.34|3070.34|0
1637839800000|2021-11-25 11:30:00|3070.67|3070.67|3068.14|3068.14|3070.67|3070.67|3067.96|3067.96|0
1637840100000|2021-11-25 11:35:00|3068.2|3068.2|3070.42|3070.42|3070.51|3070.51|3067.58|3067.58|0
1637840400000|2021-11-25 11:40:00|3070.34|3070.34|3070.87|3070.87|3072.65|3072.65|3069.55|3069.55|0
1637840700000|2021-11-25 11:45:00|3070.7|3070.7|3070.9|3070.9|3070.93|3070.93|3069.33|3069.33|0
1637841000000|2021-11-25 11:50:00|3070.86|3070.86|3070.67|3070.67|3071.51|3071.51|3070.47|3070.47|0
1637841300000|2021-11-25 11:55:00|3070.62|3070.62|3070.34|3070.34|3070.62|3070.62|3069.25|3069.25|0
1637841600000|2021-11-25 12:00:00|3070.22|3070.22|3069.66|3069.66|3070.22|3070.22|3069.03|3069.03|0
1637841900000|2021-11-25 12:05:00|3069.99|3069.99|3069.12|3069.12|3069.99|3069.99|3067.47|3067.47|0
1637842200000|2021-11-25 12:10:00|3069.07|3069.07|3067.93|3067.93|3069.79|3069.79|3067.93|3067.93|0
1637842500000|2021-11-25 12:15:00|3067.92|3067.92|3064.9|3064.9|3068.08|3068.08|3064.9|3064.9|0
1637842800000|2021-11-25 12:20:00|3064.96|3064.96|3063.93|3063.93|3065.29|3065.29|3063.42|3063.42|0
1637843100000|2021-11-25 12:25:00|3064.1|3064.1|3066.13|3066.13|3066.24|3066.24|3064.1|3064.1|0
1637843400000|2021-11-25 12:30:00|3066.19|3066.19|3066.01|3066.01|3067.48|3067.48|3065.65|3065.65|0
1637843700000|2021-11-25 12:35:00|3066.06|3066.06|3064.68|3064.68|3066.39|3066.39|3063.95|3063.95|0
1637844000000|2021-11-25 12:40:00|3065.02|3065.02|3066.02|3066.02|3066.57|3066.57|3065.02|3065.02|0
1637844300000|2021-11-25 12:45:00|3065.7|3065.7|3064.96|3064.96|3065.97|3065.97|3064.96|3064.96|0
1637844600000|2021-11-25 12:50:00|3064.62|3064.62|3067.04|3067.04|3067.04|3067.04|3063.82|3063.82|0
1637844900000|2021-11-25 12:55:00|3067.05|3067.05|3063.91|3063.91|3067.59|3067.59|3063.91|3063.91|0
1637845200000|2021-11-25 13:00:00|3064.13|3064.13|3064.69|3064.69|3064.69|3064.69|3062.95|3062.95|0
1637845500000|2021-11-25 13:05:00|3064.85|3064.85|3064.1|3064.1|3064.98|3064.98|3063.87|3063.87|0
1637845800000|2021-11-25 13:10:00|3064.04|3064.04|3064|3064|3064.94|3064.94|3063.55|3063.55|0
1637846100000|2021-11-25 13:15:00|3063.89|3063.89|3062.98|3062.98|3064.67|3064.67|3062.92|3062.92|0
1637846400000|2021-11-25 13:20:00|3063.14|3063.14|3062.3|3062.3|3064.21|3064.21|3062.14|3062.14|0
1637846700000|2021-11-25 13:25:00|3062.22|3062.22|3063.7|3063.7|3064.95|3064.95|3062.1|3062.1|0
1637847000000|2021-11-25 13:30:00|3063.59|3063.59|3065.36|3065.36|3066.33|3066.33|3063.59|3063.59|0
1637847300000|2021-11-25 13:35:00|3065.33|3065.33|3065.35|3065.35|3065.9|3065.9|3065.05|3065.05|0
1637847600000|2021-11-25 13:40:00|3065.34|3065.34|3066.09|3066.09|3067.02|3067.02|3065.34|3065.34|0
1637847900000|2021-11-25 13:45:00|3066.15|3066.15|3065.31|3065.31|3066.15|3066.15|3065.19|3065.19|0
1637848200000|2021-11-25 13:50:00|3065.26|3065.26|3064.98|3064.98|3066.46|3066.46|3064.88|3064.88|0
1637848500000|2021-11-25 13:55:00|3064.92|3064.92|3066.71|3066.71|3067.37|3067.37|3064.51|3064.51|0
1637848800000|2021-11-25 14:00:00|3066.88|3066.88|3065.43|3065.43|3067.16|3067.16|3065.13|3065.13|0
1637849100000|2021-11-25 14:05:00|3065.49|3065.49|3065.22|3065.22|3065.89|3065.89|3064.39|3064.39|0
1637849400000|2021-11-25 14:10:00|3065.55|3065.55|3063.48|3063.48|3065.75|3065.75|3062.98|3062.98|0
1637849700000|2021-11-25 14:15:00|3063.09|3063.09|3063.16|3063.16|3063.79|3063.79|3062.59|3062.59|0
1637850000000|2021-11-25 14:20:00|3063.12|3063.12|3065.38|3065.38|3065.69|3065.69|3063.04|3063.04|0
1637850300000|2021-11-25 14:25:00|3065.44|3065.44|3066.62|3066.62|3066.85|3066.85|3065.32|3065.32|0
1637850600000|2021-11-25 14:30:00|3066.39|3066.39|3065.57|3065.57|3066.69|3066.69|3065.13|3065.13|0
1637850900000|2021-11-25 14:35:00|3065.74|3065.74|3066.82|3066.82|3067.04|3067.04|3065.47|3065.47|0
1637851200000|2021-11-25 14:40:00|3066.86|3066.86|3069.84|3069.84|3070|3070|3066.86|3066.86|0
1637851500000|2021-11-25 14:45:00|3069.86|3069.86|3068.83|3068.83|3070.6|3070.6|3068.4|3068.4|0
1637851800000|2021-11-25 14:50:00|3068.84|3068.84|3068.71|3068.71|3069.61|3069.61|3067.8|3067.8|0
1637852100000|2021-11-25 14:55:00|3068.83|3068.83|3071.67|3071.67|3072.41|3072.41|3068.83|3068.83|0
1637852400000|2021-11-25 15:00:00|3072.14|3072.14|3072.2|3072.2|3073.55|3073.55|3071.5|3071.5|0
1637852700000|2021-11-25 15:05:00|3072.03|3072.03|3071.16|3071.16|3072.45|3072.45|3069.11|3069.11|0
1637853000000|2021-11-25 15:10:00|3071.11|3071.11|3073.21|3073.21|3073.39|3073.39|3070.93|3070.93|0
1637853300000|2021-11-25 15:15:00|3072.88|3072.88|3075.41|3075.41|3075.58|3075.58|3072.82|3072.82|0
1637853600000|2021-11-25 15:20:00|3075.43|3075.43|3075.7|3075.7|3075.72|3075.72|3074.1|3074.1|0
1637853900000|2021-11-25 15:25:00|3075.53|3075.53|3078.07|3078.07|3078.19|3078.19|3075.53|3075.53|0
1637854200000|2021-11-25 15:30:00|3077.91|3077.91|3077.12|3077.12|3078.07|3078.07|3075.46|3075.46|0
1637854500000|2021-11-25 15:35:00|3077.13|3077.13|3078.99|3078.99|3078.99|3078.99|3076.71|3076.71|0
1637854800000|2021-11-25 15:40:00|3078.82|3078.82|3078.44|3078.44|3078.9|3078.9|3077.12|3077.12|0
1637855100000|2021-11-25 15:45:00|3078.73|3078.73|3077.66|3077.66|3079.35|3079.35|3077.5|3077.5|0
1637855400000|2021-11-25 15:50:00|3077.49|3077.49|3076.75|3076.75|3077.7|3077.7|3076.69|3076.69|0
1637855700000|2021-11-25 15:55:00|3076.7|3076.7|3076.94|3076.94|3076.99|3076.99|3076.32|3076.32|0
1637856000000|2021-11-25 16:00:00|3077.1|3077.1|3075.19|3075.19|3078.23|3078.23|3074.54|3074.54|0
1637856300000|2021-11-25 16:05:00|3075.35|3075.35|3076.53|3076.53|3076.58|3076.58|3075.35|3075.35|0
1637856600000|2021-11-25 16:10:00|3076.7|3076.7|3076.68|3076.68|3077.03|3077.03|3075.87|3075.87|0
1637856900000|2021-11-25 16:15:00|3076.57|3076.57|3075.4|3075.4|3076.6|3076.6|3075.08|3075.08|0
1637857200000|2021-11-25 16:20:00|3075.56|3075.56|3073.82|3073.82|3076.31|3076.31|3073.02|3073.02|0
1637857500000|2021-11-25 16:25:00|3073.65|3073.65|3076.73|3076.73|3076.86|3076.86|3073.02|3073.02|0
1637914500000|2021-11-26 08:15:00|2942.32|2942.32|2923.64|2923.64|2942.32|2942.32|2919.04|2919.04|0
1637914800000|2021-11-26 08:20:00|2923.87|2923.87|2918.78|2918.78|2925.42|2925.42|2913.09|2913.09|0
1637915100000|2021-11-26 08:25:00|2918.5|2918.5|2937.79|2937.79|2938.41|2938.41|2914.32|2914.32|0
1637915400000|2021-11-26 08:30:00|2937.57|2937.57|2933.01|2933.01|2945.79|2945.79|2932.81|2932.81|0
1637915700000|2021-11-26 08:35:00|2932.9|2932.9|2929.75|2929.75|2933.72|2933.72|2914.28|2914.28|0
1637916000000|2021-11-26 08:40:00|2929.59|2929.59|2949.92|2949.92|2950.43|2950.43|2929.13|2929.13|0
1637916300000|2021-11-26 08:45:00|2950.17|2950.17|2934.11|2934.11|2952.63|2952.63|2934.11|2934.11|0
1637916600000|2021-11-26 08:50:00|2933.62|2933.62|2943.16|2943.16|2943.81|2943.81|2931.44|2931.44|0
1637916900000|2021-11-26 08:55:00|2942.33|2942.33|2948.4|2948.4|2951.49|2951.49|2938.79|2938.79|0
1637917200000|2021-11-26 09:00:00|2948.62|2948.62|2930.61|2930.61|2948.62|2948.62|2929.41|2929.41|0
1637917500000|2021-11-26 09:05:00|2930.67|2930.67|2927.3|2927.3|2934.63|2934.63|2926|2926|0
1637917800000|2021-11-26 09:10:00|2927.38|2927.38|2928.39|2928.39|2935.27|2935.27|2925.96|2925.96|0
1637918100000|2021-11-26 09:15:00|2927.95|2927.95|2921.13|2921.13|2927.95|2927.95|2920.3|2920.3|0
1637918400000|2021-11-26 09:20:00|2921.02|2921.02|2919.93|2919.93|2925.14|2925.14|2918.26|2918.26|0
1637918700000|2021-11-26 09:25:00|2919.99|2919.99|2923.04|2923.04|2928.27|2928.27|2919.27|2919.27|0
1637919000000|2021-11-26 09:30:00|2922.55|2922.55|2932.08|2932.08|2934.11|2934.11|2922.55|2922.55|0
1637919300000|2021-11-26 09:35:00|2931.91|2931.91|2926.94|2926.94|2933.32|2933.32|2924.92|2924.92|0
1637919600000|2021-11-26 09:40:00|2927.11|2927.11|2932.5|2932.5|2932.75|2932.75|2922.26|2922.26|0
1637919900000|2021-11-26 09:45:00|2932.44|2932.44|2934.97|2934.97|2938.5|2938.5|2931.95|2931.95|0
1637920200000|2021-11-26 09:50:00|2934.73|2934.73|2925.98|2925.98|2934.91|2934.91|2924.77|2924.77|0
1637920500000|2021-11-26 09:55:00|2926.31|2926.31|2925.7|2925.7|2932.11|2932.11|2924.37|2924.37|0
1637920800000|2021-11-26 10:00:00|2925.53|2925.53|2937.69|2937.69|2937.92|2937.92|2924.1|2924.1|0
1637921100000|2021-11-26 10:05:00|2937.75|2937.75|2935.8|2935.8|2939.04|2939.04|2932.48|2932.48|0
1637921400000|2021-11-26 10:10:00|2935.89|2935.89|2945.2|2945.2|2947.44|2947.44|2935.56|2935.56|0
1637921700000|2021-11-26 10:15:00|2945.49|2945.49|2936.36|2936.36|2945.49|2945.49|2936.36|2936.36|0
1637922000000|2021-11-26 10:20:00|2935.9|2935.9|2935.51|2935.51|2936.09|2936.09|2932.23|2932.23|0
1637922300000|2021-11-26 10:25:00|2935.62|2935.62|2936.62|2936.62|2938.4|2938.4|2935.26|2935.26|0
1637922600000|2021-11-26 10:30:00|2936.79|2936.79|2923.75|2923.75|2936.89|2936.89|2923.56|2923.56|0
1637922900000|2021-11-26 10:35:00|2923.64|2923.64|2925.74|2925.74|2925.74|2925.74|2921.74|2921.74|0
1637923200000|2021-11-26 10:40:00|2925.53|2925.53|2925.37|2925.37|2926.13|2926.13|2920.02|2920.02|0
1637923500000|2021-11-26 10:45:00|2925.29|2925.29|2924.66|2924.66|2925.67|2925.67|2922.06|2922.06|0
1637923800000|2021-11-26 10:50:00|2924.88|2924.88|2921.43|2921.43|2925.45|2925.45|2917.74|2917.74|0
1637924100000|2021-11-26 10:55:00|2921.26|2921.26|2923.46|2923.46|2923.63|2923.63|2919.2|2919.2|0
1637924400000|2021-11-26 11:00:00|2923.68|2923.68|2922.06|2922.06|2923.68|2923.68|2916.82|2916.82|0
1637924700000|2021-11-26 11:05:00|2922.17|2922.17|2927.53|2927.53|2927.53|2927.53|2921.24|2921.24|0
1637925000000|2021-11-26 11:10:00|2927.47|2927.47|2930.38|2930.38|2931.31|2931.31|2924.1|2924.1|0
1637925300000|2021-11-26 11:15:00|2930.33|2930.33|2924.47|2924.47|2930.69|2930.69|2923.48|2923.48|0
1637925600000|2021-11-26 11:20:00|2924.51|2924.51|2920.38|2920.38|2927.99|2927.99|2920.38|2920.38|0
1637925900000|2021-11-26 11:25:00|2920.6|2920.6|2920.56|2920.56|2923.89|2923.89|2919.87|2919.87|0
1637926200000|2021-11-26 11:30:00|2920.53|2920.53|2915.36|2915.36|2921.19|2921.19|2914.63|2914.63|0
1637926500000|2021-11-26 11:35:00|2915.32|2915.32|2915.1|2915.1|2916.65|2916.65|2910.44|2910.44|0
1637926800000|2021-11-26 11:40:00|2915.13|2915.13|2918.7|2918.7|2920.73|2920.73|2915.07|2915.07|0
1637927100000|2021-11-26 11:45:00|2918.37|2918.37|2920.26|2920.26|2920.36|2920.36|2917.6|2917.6|0
1637927400000|2021-11-26 11:50:00|2920.43|2920.43|2922.86|2922.86|2923.17|2923.17|2918.99|2918.99|0
1637927700000|2021-11-26 11:55:00|2922.7|2922.7|2922.93|2922.93|2927.75|2927.75|2918.91|2918.91|0
1637928000000|2021-11-26 12:00:00|2923.56|2923.56|2921.03|2921.03|2924.17|2924.17|2918.82|2918.82|0
1637928300000|2021-11-26 12:05:00|2921.08|2921.08|2924.03|2924.03|2927.81|2927.81|2920.13|2920.13|0
1637928600000|2021-11-26 12:10:00|2923.7|2923.7|2927.31|2927.31|2928.02|2928.02|2922.65|2922.65|0
1637928900000|2021-11-26 12:15:00|2927.48|2927.48|2928.92|2928.92|2930.71|2930.71|2925.67|2925.67|0
1637929200000|2021-11-26 12:20:00|2928.64|2928.64|2923.68|2923.68|2930.24|2930.24|2923.68|2923.68|0
1637929500000|2021-11-26 12:25:00|2923.79|2923.79|2926.32|2926.32|2927.09|2927.09|2923.79|2923.79|0
1637929800000|2021-11-26 12:30:00|2926.26|2926.26|2925.8|2925.8|2930.35|2930.35|2925.79|2925.79|0
1637930100000|2021-11-26 12:35:00|2925.51|2925.51|2924.01|2924.01|2926.12|2926.12|2921.34|2921.34|0
1637930400000|2021-11-26 12:40:00|2923.84|2923.84|2925.26|2925.26|2926.49|2926.49|2923.29|2923.29|0
1637930700000|2021-11-26 12:45:00|2925.43|2925.43|2926.33|2926.33|2928.27|2928.27|2925.43|2925.43|0
1637931000000|2021-11-26 12:50:00|2926.08|2926.08|2920.8|2920.8|2929.55|2929.55|2920.8|2920.8|0
1637931300000|2021-11-26 12:55:00|2920.88|2920.88|2915.73|2915.73|2922.04|2922.04|2914.48|2914.48|0
1637931600000|2021-11-26 13:00:00|2915.95|2915.95|2919.84|2919.84|2920.12|2920.12|2915.95|2915.95|0
1637931900000|2021-11-26 13:05:00|2919.73|2919.73|2915.24|2915.24|2920.25|2920.25|2915.18|2915.18|0
1637932200000|2021-11-26 13:10:00|2915.35|2915.35|2911.72|2911.72|2916.53|2916.53|2911.71|2911.71|0
1637932500000|2021-11-26 13:15:00|2911.74|2911.74|2904.1|2904.1|2911.87|2911.87|2903.09|2903.09|0
1637932800000|2021-11-26 13:20:00|2903.94|2903.94|2902.64|2902.64|2904.6|2904.6|2900.53|2900.53|0
1637933100000|2021-11-26 13:25:00|2902.7|2902.7|2900.46|2900.46|2902.97|2902.97|2899.2|2899.2|0
1637933400000|2021-11-26 13:30:00|2900.4|2900.4|2896.25|2896.25|2901.29|2901.29|2896.25|2896.25|0
1637933700000|2021-11-26 13:35:00|2896.42|2896.42|2898.91|2898.91|2899.65|2899.65|2893.72|2893.72|0
1637934000000|2021-11-26 13:40:00|2898.75|2898.75|2895.24|2895.24|2899.95|2899.95|2895.13|2895.13|0
1637934300000|2021-11-26 13:45:00|2894.97|2894.97|2894.98|2894.98|2900.18|2900.18|2894.59|2894.59|0
1637934600000|2021-11-26 13:50:00|2895.09|2895.09|2899.69|2899.69|2900.04|2900.04|2894.01|2894.01|0
1637934900000|2021-11-26 13:55:00|2899.64|2899.64|2896.94|2896.94|2899.64|2899.64|2895.91|2895.91|0
1637935200000|2021-11-26 14:00:00|2896.78|2896.78|2898.28|2898.28|2901.58|2901.58|2895.26|2895.26|0
1637935500000|2021-11-26 14:05:00|2898.23|2898.23|2898.54|2898.54|2899.22|2899.22|2895.23|2895.23|0
1637935800000|2021-11-26 14:10:00|2898.6|2898.6|2895.75|2895.75|2903.57|2903.57|2895.66|2895.66|0
1637936100000|2021-11-26 14:15:00|2896.08|2896.08|2893.75|2893.75|2896.97|2896.97|2892.06|2892.06|0
1637936400000|2021-11-26 14:20:00|2893.74|2893.74|2895.07|2895.07|2895.3|2895.3|2891.78|2891.78|0
1637936700000|2021-11-26 14:25:00|2895.4|2895.4|2890.44|2890.44|2895.57|2895.57|2889.84|2889.84|0
1637937000000|2021-11-26 14:30:00|2890.43|2890.43|2889.05|2889.05|2891.48|2891.48|2885.47|2885.47|0
1637937300000|2021-11-26 14:35:00|2889.22|2889.22|2884.76|2884.76|2893.82|2893.82|2884.54|2884.54|0
1637937600000|2021-11-26 14:40:00|2884.82|2884.82|2880.22|2880.22|2884.82|2884.82|2880.05|2880.05|0
1637937900000|2021-11-26 14:45:00|2880.08|2880.08|2869.5|2869.5|2880.08|2880.08|2868.04|2868.04|0
1637938200000|2021-11-26 14:50:00|2869.48|2869.48|2873.98|2873.98|2875.57|2875.57|2869.32|2869.32|0
1637938500000|2021-11-26 14:55:00|2874.15|2874.15|2877.09|2877.09|2879.11|2879.11|2872.22|2872.22|0
1637938800000|2021-11-26 15:00:00|2876.98|2876.98|2877.8|2877.8|2882.01|2882.01|2873.65|2873.65|0
1637939100000|2021-11-26 15:05:00|2877.74|2877.74|2878.67|2878.67|2880.32|2880.32|2875.9|2875.9|0
1637939400000|2021-11-26 15:10:00|2878.6|2878.6|2872.69|2872.69|2881.33|2881.33|2872.34|2872.34|0
1637939700000|2021-11-26 15:15:00|2872.36|2872.36|2868.97|2868.97|2873.3|2873.3|2866.22|2866.22|0
1637940000000|2021-11-26 15:20:00|2869.13|2869.13|2873.35|2873.35|2875.55|2875.55|2867.17|2867.17|0
1637940300000|2021-11-26 15:25:00|2873.34|2873.34|2868.74|2868.74|2874.12|2874.12|2867.76|2867.76|0
1637940600000|2021-11-26 15:30:00|2868.79|2868.79|2865.13|2865.13|2869.27|2869.27|2862.2|2862.2|0
1637940900000|2021-11-26 15:35:00|2865.29|2865.29|2871.16|2871.16|2871.87|2871.87|2864.19|2864.19|0
1637941200000|2021-11-26 15:40:00|2871.22|2871.22|2871.45|2871.45|2873.3|2873.3|2868.24|2868.24|0
1637941500000|2021-11-26 15:45:00|2871.39|2871.39|2870.36|2870.36|2871.39|2871.39|2864.82|2864.82|0
1637941800000|2021-11-26 15:50:00|2870.25|2870.25|2868.11|2868.11|2871.04|2871.04|2867.02|2867.02|0
1637942100000|2021-11-26 15:55:00|2868.27|2868.27|2863.94|2863.94|2868.44|2868.44|2863.64|2863.64|0
1637942400000|2021-11-26 16:00:00|2863.76|2863.76|2864.87|2864.87|2866.27|2866.27|2862.28|2862.28|0
1637942700000|2021-11-26 16:05:00|2865.04|2865.04|2870.55|2870.55|2870.84|2870.84|2864.93|2864.93|0
1637943000000|2021-11-26 16:10:00|2870.57|2870.57|2863.66|2863.66|2872.06|2872.06|2863.6|2863.6|0
1637943300000|2021-11-26 16:15:00|2863.83|2863.83|2861.26|2861.26|2865.47|2865.47|2859.17|2859.17|0
1637943600000|2021-11-26 16:20:00|2861.37|2861.37|2857.01|2857.01|2861.76|2861.76|2856.73|2856.73|0
1637943900000|2021-11-26 16:25:00|2857.22|2857.22|2853.69|2853.69|2858.8|2858.8|2853.24|2853.24|0
1638173700000|2021-11-29 08:15:00|2889.66|2889.66|2892.07|2892.07|2900.59|2900.59|2889.66|2889.66|0
1638174000000|2021-11-29 08:20:00|2891.98|2891.98|2891.26|2891.26|2895.69|2895.69|2888.94|2888.94|0
1638174300000|2021-11-29 08:25:00|2891.53|2891.53|2882.15|2882.15|2891.96|2891.96|2881.48|2881.48|0
1638174600000|2021-11-29 08:30:00|2882.4|2882.4|2900.09|2900.09|2902.19|2902.19|2882.4|2882.4|0
1638174900000|2021-11-29 08:35:00|2900.76|2900.76|2900.01|2900.01|2901.63|2901.63|2897.7|2897.7|0
1638175200000|2021-11-29 08:40:00|2899.68|2899.68|2897.29|2897.29|2901.53|2901.53|2894.42|2894.42|0
1638175500000|2021-11-29 08:45:00|2897.18|2897.18|2894.3|2894.3|2897.47|2897.47|2894.07|2894.07|0
1638175800000|2021-11-29 08:50:00|2894.09|2894.09|2882.87|2882.87|2894.25|2894.25|2882.47|2882.47|0
1638176100000|2021-11-29 08:55:00|2883.04|2883.04|2887.53|2887.53|2887.53|2887.53|2881.69|2881.69|0
1638176400000|2021-11-29 09:00:00|2887.3|2887.3|2884.39|2884.39|2888.29|2888.29|2882.29|2882.29|0
1638176700000|2021-11-29 09:05:00|2884.47|2884.47|2888.26|2888.26|2890.31|2890.31|2884.47|2884.47|0
1638177000000|2021-11-29 09:10:00|2888.54|2888.54|2895.85|2895.85|2895.99|2895.99|2888.33|2888.33|0
1638177300000|2021-11-29 09:15:00|2895.88|2895.88|2897.12|2897.12|2899.68|2899.68|2895.15|2895.15|0
1638177600000|2021-11-29 09:20:00|2897.25|2897.25|2895.81|2895.81|2899.26|2899.26|2892.28|2892.28|0
1638177900000|2021-11-29 09:25:00|2896.2|2896.2|2894.56|2894.56|2896.2|2896.2|2888.94|2888.94|0
1638178200000|2021-11-29 09:30:00|2894.72|2894.72|2887.49|2887.49|2894.72|2894.72|2886.22|2886.22|0
1638178500000|2021-11-29 09:35:00|2887.58|2887.58|2880.29|2880.29|2888.2|2888.2|2879.11|2879.11|0
1638178800000|2021-11-29 09:40:00|2880.49|2880.49|2881.92|2881.92|2882.11|2882.11|2878.2|2878.2|0
1638179100000|2021-11-29 09:45:00|2881.86|2881.86|2887.5|2887.5|2887.56|2887.56|2881.86|2881.86|0
1638179400000|2021-11-29 09:50:00|2887.73|2887.73|2892.07|2892.07|2892.54|2892.54|2887.5|2887.5|0
1638179700000|2021-11-29 09:55:00|2892.74|2892.74|2887.27|2887.27|2895.46|2895.46|2886.21|2886.21|0
1638180000000|2021-11-29 10:00:00|2887.1|2887.1|2895.52|2895.52|2895.93|2895.93|2887.09|2887.09|0
1638180300000|2021-11-29 10:05:00|2895.56|2895.56|2888.89|2888.89|2895.56|2895.56|2887.58|2887.58|0
1638180600000|2021-11-29 10:10:00|2888.94|2888.94|2890.54|2890.54|2891.97|2891.97|2886.06|2886.06|0
1638180900000|2021-11-29 10:15:00|2890.87|2890.87|2895.87|2895.87|2896.01|2896.01|2888.89|2888.89|0
1638181200000|2021-11-29 10:20:00|2896.04|2896.04|2901.9|2901.9|2902.59|2902.59|2896.04|2896.04|0
1638181500000|2021-11-29 10:25:00|2901.78|2901.78|2903.34|2903.34|2904.91|2904.91|2899.74|2899.74|0
1638181800000|2021-11-29 10:30:00|2903.29|2903.29|2907.05|2907.05|2907.22|2907.22|2901.2|2901.2|0
1638182100000|2021-11-29 10:35:00|2906.76|2906.76|2909.83|2909.83|2910.22|2910.22|2905.46|2905.46|0
1638182400000|2021-11-29 10:40:00|2909.31|2909.31|2910.15|2910.15|2911.47|2911.47|2908.12|2908.12|0
1638182700000|2021-11-29 10:45:00|2909.97|2909.97|2907.45|2907.45|2910.54|2910.54|2907.45|2907.45|0
1638183000000|2021-11-29 10:50:00|2907.4|2907.4|2910.13|2910.13|2910.89|2910.89|2907.27|2907.27|0
1638183300000|2021-11-29 10:55:00|2909.8|2909.8|2902.56|2902.56|2909.8|2909.8|2902.56|2902.56|0
1638183600000|2021-11-29 11:00:00|2902.78|2902.78|2908.94|2908.94|2908.94|2908.94|2902.77|2902.77|0
1638183900000|2021-11-29 11:05:00|2908.82|2908.82|2910.91|2910.91|2911.12|2911.12|2908.82|2908.82|0
1638184200000|2021-11-29 11:10:00|2911.08|2911.08|2908.06|2908.06|2912.04|2912.04|2907.37|2907.37|0
1638184500000|2021-11-29 11:15:00|2908.12|2908.12|2910.55|2910.55|2910.83|2910.83|2908.01|2908.01|0
1638184800000|2021-11-29 11:20:00|2911.21|2911.21|2913.72|2913.72|2916.09|2916.09|2911.07|2911.07|0
1638185100000|2021-11-29 11:25:00|2913.83|2913.83|2911.15|2911.15|2914.71|2914.71|2911.1|2911.1|0
1638185400000|2021-11-29 11:30:00|2911.09|2911.09|2912.62|2912.62|2913.65|2913.65|2910.92|2910.92|0
1638185700000|2021-11-29 11:35:00|2912.56|2912.56|2915.44|2915.44|2917.36|2917.36|2912.56|2912.56|0
1638186000000|2021-11-29 11:40:00|2915.39|2915.39|2916.86|2916.86|2918.55|2918.55|2914.21|2914.21|0
1638186300000|2021-11-29 11:45:00|2917.19|2917.19|2917.52|2917.52|2918.08|2918.08|2914.18|2914.18|0
1638186600000|2021-11-29 11:50:00|2917.39|2917.39|2918.15|2918.15|2920.36|2920.36|2915.09|2915.09|0
1638186900000|2021-11-29 11:55:00|2918.06|2918.06|2916.96|2916.96|2920.7|2920.7|2916.96|2916.96|0
1638187200000|2021-11-29 12:00:00|2917.21|2917.21|2911.15|2911.15|2917.79|2917.79|2910.98|2910.98|0
1638187500000|2021-11-29 12:05:00|2911.26|2911.26|2911.26|2911.26|2912.16|2912.16|2909.68|2909.68|0
1638187800000|2021-11-29 12:10:00|2911.09|2911.09|2909.8|2909.8|2911.83|2911.83|2909.06|2909.06|0
1638188100000|2021-11-29 12:15:00|2909.58|2909.58|2911.61|2911.61|2911.78|2911.78|2908.15|2908.15|0
1638188400000|2021-11-29 12:20:00|2911.94|2911.94|2913.27|2913.27|2913.72|2913.72|2911.59|2911.59|0
1638188700000|2021-11-29 12:25:00|2913.33|2913.33|2914.68|2914.68|2916.38|2916.38|2912.38|2912.38|0
1638189000000|2021-11-29 12:30:00|2914.62|2914.62|2919.11|2919.11|2919.82|2919.82|2914.58|2914.58|0
1638189300000|2021-11-29 12:35:00|2919.28|2919.28|2921.4|2921.4|2921.88|2921.88|2919.03|2919.03|0
1638189600000|2021-11-29 12:40:00|2921.49|2921.49|2920.41|2920.41|2921.49|2921.49|2918.71|2918.71|0
1638189900000|2021-11-29 12:45:00|2920.39|2920.39|2920.7|2920.7|2921.78|2921.78|2920.22|2920.22|0
1638190200000|2021-11-29 12:50:00|2920.53|2920.53|2921.56|2921.56|2921.89|2921.89|2919.7|2919.7|0
1638190500000|2021-11-29 12:55:00|2921.51|2921.51|2920.11|2920.11|2921.91|2921.91|2919.98|2919.98|0
1638190800000|2021-11-29 13:00:00|2920|2920|2922.86|2922.86|2923.14|2923.14|2919.67|2919.67|0
1638191100000|2021-11-29 13:05:00|2922.42|2922.42|2928.65|2928.65|2928.93|2928.93|2922.42|2922.42|0
1638191400000|2021-11-29 13:10:00|2928.81|2928.81|2925.6|2925.6|2929.72|2929.72|2922.78|2922.78|0
1638191700000|2021-11-29 13:15:00|2925.64|2925.64|2925.64|2925.64|2925.65|2925.65|2924.2|2924.2|0
1638192000000|2021-11-29 13:20:00|2925.08|2925.08|2925.78|2925.78|2926.71|2926.71|2923.99|2923.99|0
1638192300000|2021-11-29 13:25:00|2925.61|2925.61|2924.65|2924.65|2925.99|2925.99|2922.7|2922.7|0
1638192600000|2021-11-29 13:30:00|2924.61|2924.61|2922.05|2922.05|2926.45|2926.45|2921.73|2921.73|0
1638192900000|2021-11-29 13:35:00|2921.99|2921.99|2920.28|2920.28|2922.24|2922.24|2919.12|2919.12|0
1638193200000|2021-11-29 13:40:00|2920.24|2920.24|2919.37|2919.37|2920.24|2920.24|2919.12|2919.12|0
1638193500000|2021-11-29 13:45:00|2919.32|2919.32|2915.36|2915.36|2920.73|2920.73|2914.66|2914.66|0
1638193800000|2021-11-29 13:50:00|2915.18|2915.18|2924.61|2924.61|2924.78|2924.78|2915.18|2915.18|0
1638194100000|2021-11-29 13:55:00|2925|2925|2928.55|2928.55|2929.19|2929.19|2925|2925|0
1638194400000|2021-11-29 14:00:00|2928.38|2928.38|2930.86|2930.86|2933.23|2933.23|2928.38|2928.38|0
1638194700000|2021-11-29 14:05:00|2930.92|2930.92|2932.56|2932.56|2933.47|2933.47|2930.92|2930.92|0
1638195000000|2021-11-29 14:10:00|2932.62|2932.62|2931.94|2931.94|2933.62|2933.62|2930.07|2930.07|0
1638195300000|2021-11-29 14:15:00|2932.05|2932.05|2928.34|2928.34|2932.5|2932.5|2928.03|2928.03|0
1638195600000|2021-11-29 14:20:00|2928.4|2928.4|2929.56|2929.56|2929.56|2929.56|2925.4|2925.4|0
1638195900000|2021-11-29 14:25:00|2929.5|2929.5|2923.64|2923.64|2930.58|2930.58|2923.48|2923.48|0
1638196200000|2021-11-29 14:30:00|2923.53|2923.53|2919.33|2919.33|2929.44|2929.44|2918.99|2918.99|0
1638196500000|2021-11-29 14:35:00|2919.5|2919.5|2916.97|2916.97|2922.84|2922.84|2916.72|2916.72|0
1638196800000|2021-11-29 14:40:00|2917.02|2917.02|2911.87|2911.87|2917.02|2917.02|2909.35|2909.35|0
1638197100000|2021-11-29 14:45:00|2911.93|2911.93|2904.12|2904.12|2912.41|2912.41|2904.12|2904.12|0
1638197400000|2021-11-29 14:50:00|2903.96|2903.96|2901.79|2901.79|2905.75|2905.75|2901|2901|0
1638197700000|2021-11-29 14:55:00|2901.83|2901.83|2903.76|2903.76|2905.34|2905.34|2900.1|2900.1|0
1638198000000|2021-11-29 15:00:00|2903.71|2903.71|2900.47|2900.47|2904.91|2904.91|2898.36|2898.36|0
1638198300000|2021-11-29 15:05:00|2900.58|2900.58|2899.45|2899.45|2903.48|2903.48|2897.72|2897.72|0
1638198600000|2021-11-29 15:10:00|2899.34|2899.34|2900.66|2900.66|2903.43|2903.43|2898.34|2898.34|0
1638198900000|2021-11-29 15:15:00|2900.12|2900.12|2901.92|2901.92|2902.37|2902.37|2898.22|2898.22|0
1638199200000|2021-11-29 15:20:00|2901.93|2901.93|2900.05|2900.05|2903.54|2903.54|2898.62|2898.62|0
1638199500000|2021-11-29 15:25:00|2899.89|2899.89|2895.44|2895.44|2900.56|2900.56|2893.21|2893.21|0
1638199800000|2021-11-29 15:30:00|2895.33|2895.33|2892.73|2892.73|2895.33|2895.33|2892.27|2892.27|0
1638200100000|2021-11-29 15:35:00|2892.56|2892.56|2888.42|2888.42|2894.05|2894.05|2886.89|2886.89|0
1638200400000|2021-11-29 15:40:00|2888.03|2888.03|2885.49|2885.49|2888.08|2888.08|2883.62|2883.62|0
1638200700000|2021-11-29 15:45:00|2885.43|2885.43|2882.8|2882.8|2890.07|2890.07|2882.8|2882.8|0
1638201000000|2021-11-29 15:50:00|2882.38|2882.38|2886.22|2886.22|2887.72|2887.72|2880.53|2880.53|0
1638201300000|2021-11-29 15:55:00|2886.5|2886.5|2890|2890|2890.83|2890.83|2886.5|2886.5|0
1638201600000|2021-11-29 16:00:00|2889.96|2889.96|2889.84|2889.84|2891.82|2891.82|2888.16|2888.16|0
1638201900000|2021-11-29 16:05:00|2889.78|2889.78|2890.71|2890.71|2891.22|2891.22|2888.92|2888.92|0
1638202200000|2021-11-29 16:10:00|2890.76|2890.76|2890.06|2890.06|2892.57|2892.57|2890.06|2890.06|0
1638202500000|2021-11-29 16:15:00|2890.28|2890.28|2890.02|2890.02|2892.84|2892.84|2890.02|2890.02|0
1638202800000|2021-11-29 16:20:00|2890.07|2890.07|2891.03|2891.03|2893.64|2893.64|2889.83|2889.83|0
1638203100000|2021-11-29 16:25:00|2891.07|2891.07|2884.66|2884.66|2891.85|2891.85|2883.71|2883.71|0
1638260100000|2021-11-30 08:15:00|2850.56|2850.56|2847.01|2847.01|2853.23|2853.23|2843.72|2843.72|0
1638260400000|2021-11-30 08:20:00|2847.18|2847.18|2851.07|2851.07|2852.19|2852.19|2846.71|2846.71|0
1638260700000|2021-11-30 08:25:00|2851.11|2851.11|2859.45|2859.45|2859.68|2859.68|2850.61|2850.61|0
1638261000000|2021-11-30 08:30:00|2859.29|2859.29|2853.39|2853.39|2860.63|2860.63|2851|2851|0
1638261300000|2021-11-30 08:35:00|2853.42|2853.42|2846.16|2846.16|2853.92|2853.92|2843.31|2843.31|0
1638261600000|2021-11-30 08:40:00|2845.77|2845.77|2847.51|2847.51|2849.65|2849.65|2839.91|2839.91|0
1638261900000|2021-11-30 08:45:00|2847.46|2847.46|2839.81|2839.81|2847.46|2847.46|2838.58|2838.58|0
1638262200000|2021-11-30 08:50:00|2839.54|2839.54|2850.05|2850.05|2850.14|2850.14|2839.54|2839.54|0
1638262500000|2021-11-30 08:55:00|2850.38|2850.38|2857.22|2857.22|2857.32|2857.32|2848.68|2848.68|0
1638262800000|2021-11-30 09:00:00|2857.14|2857.14|2845.31|2845.31|2857.63|2857.63|2843.59|2843.59|0
1638263100000|2021-11-30 09:05:00|2845.25|2845.25|2842.98|2842.98|2846.7|2846.7|2841.93|2841.93|0
1638263400000|2021-11-30 09:10:00|2843.15|2843.15|2845.11|2845.11|2847.65|2847.65|2841.08|2841.08|0
1638263700000|2021-11-30 09:15:00|2845.4|2845.4|2843.68|2843.68|2846.38|2846.38|2841.14|2841.14|0
1638264000000|2021-11-30 09:20:00|2843.35|2843.35|2838.78|2838.78|2843.62|2843.62|2836.8|2836.8|0
1638264300000|2021-11-30 09:25:00|2838.53|2838.53|2837.33|2837.33|2843.5|2843.5|2836.32|2836.32|0
1638264600000|2021-11-30 09:30:00|2837.99|2837.99|2840.22|2840.22|2841.05|2841.05|2835.78|2835.78|0
1638264900000|2021-11-30 09:35:00|2840.55|2840.55|2848.06|2848.06|2848.74|2848.74|2840.55|2840.55|0
1638265200000|2021-11-30 09:40:00|2848.02|2848.02|2851.87|2851.87|2855.91|2855.91|2848.02|2848.02|0
1638265500000|2021-11-30 09:45:00|2852.04|2852.04|2845.01|2845.01|2852.75|2852.75|2845.01|2845.01|0
1638265800000|2021-11-30 09:50:00|2845.12|2845.12|2849.18|2849.18|2853.64|2853.64|2845.12|2845.12|0
1638266100000|2021-11-30 09:55:00|2849.01|2849.01|2849.45|2849.45|2851.08|2851.08|2847.16|2847.16|0
1638266400000|2021-11-30 10:00:00|2849.79|2849.79|2848.36|2848.36|2851.19|2851.19|2846.91|2846.91|0
1638266700000|2021-11-30 10:05:00|2848.31|2848.31|2843.5|2843.5|2851.58|2851.58|2842.72|2842.72|0
1638267000000|2021-11-30 10:10:00|2843.67|2843.67|2845.8|2845.8|2847.14|2847.14|2843.67|2843.67|0
1638267300000|2021-11-30 10:15:00|2845.67|2845.67|2840.67|2840.67|2845.87|2845.87|2839.89|2839.89|0
1638267600000|2021-11-30 10:20:00|2840.73|2840.73|2843.4|2843.4|2845.66|2845.66|2839.98|2839.98|0
1638267900000|2021-11-30 10:25:00|2843.35|2843.35|2848.78|2848.78|2849.63|2849.63|2843.01|2843.01|0
1638268200000|2021-11-30 10:30:00|2849.57|2849.57|2860.17|2860.17|2860.17|2860.17|2849.57|2849.57|0
1638268500000|2021-11-30 10:35:00|2860.13|2860.13|2859.73|2859.73|2862.7|2862.7|2857.46|2857.46|0
1638268800000|2021-11-30 10:40:00|2859.71|2859.71|2859.54|2859.54|2860.66|2860.66|2858.91|2858.91|0
1638269100000|2021-11-30 10:45:00|2859.71|2859.71|2859.45|2859.45|2860.55|2860.55|2856.52|2856.52|0
1638269400000|2021-11-30 10:50:00|2859.39|2859.39|2861.56|2861.56|2861.97|2861.97|2856.98|2856.98|0
1638269700000|2021-11-30 10:55:00|2861.89|2861.89|2861.45|2861.45|2865.02|2865.02|2860.47|2860.47|0
1638270000000|2021-11-30 11:00:00|2861.62|2861.62|2860.36|2860.36|2865.08|2865.08|2859.66|2859.66|0
1638270300000|2021-11-30 11:05:00|2860.08|2860.08|2865.51|2865.51|2865.51|2865.51|2859.63|2859.63|0
1638270600000|2021-11-30 11:10:00|2865.41|2865.41|2865.3|2865.3|2868.71|2868.71|2865.24|2865.24|0
1638270900000|2021-11-30 11:15:00|2865.47|2865.47|2865.06|2865.06|2866.05|2866.05|2862.87|2862.87|0
1638271200000|2021-11-30 11:20:00|2865.44|2865.44|2869.24|2869.24|2871.1|2871.1|2865.14|2865.14|0
1638271500000|2021-11-30 11:25:00|2869.08|2869.08|2870.61|2870.61|2873.8|2873.8|2868.96|2868.96|0
1638271800000|2021-11-30 11:30:00|2870.67|2870.67|2873.21|2873.21|2873.77|2873.77|2870.67|2870.67|0
1638272100000|2021-11-30 11:35:00|2873.04|2873.04|2869.43|2869.43|2874.23|2874.23|2868.82|2868.82|0
1638272400000|2021-11-30 11:40:00|2869.4|2869.4|2874.14|2874.14|2874.3|2874.3|2868.8|2868.8|0
1638272700000|2021-11-30 11:45:00|2874.3|2874.3|2873.68|2873.68|2876.42|2876.42|2872.88|2872.88|0
1638273000000|2021-11-30 11:50:00|2873.71|2873.71|2876.28|2876.28|2876.71|2876.71|2873.71|2873.71|0
1638273300000|2021-11-30 11:55:00|2876.45|2876.45|2877.64|2877.64|2880.46|2880.46|2876.45|2876.45|0
1638273600000|2021-11-30 12:00:00|2877.55|2877.55|2887.2|2887.2|2887.31|2887.31|2875.66|2875.66|0
1638273900000|2021-11-30 12:05:00|2887.02|2887.02|2887.38|2887.38|2887.38|2887.38|2884.89|2884.89|0
1638274200000|2021-11-30 12:10:00|2887.93|2887.93|2888.46|2888.46|2890.63|2890.63|2885.8|2885.8|0
1638274500000|2021-11-30 12:15:00|2887.8|2887.8|2882.21|2882.21|2887.8|2887.8|2881.85|2881.85|0
1638274800000|2021-11-30 12:20:00|2882.04|2882.04|2887.54|2887.54|2888.21|2888.21|2882.04|2882.04|0
1638275100000|2021-11-30 12:25:00|2887.48|2887.48|2891.4|2891.4|2892.2|2892.2|2886.7|2886.7|0
1638275400000|2021-11-30 12:30:00|2891.57|2891.57|2886.9|2886.9|2891.68|2891.68|2886.9|2886.9|0
1638275700000|2021-11-30 12:35:00|2886.74|2886.74|2886.82|2886.82|2888|2888|2884.44|2884.44|0
1638276000000|2021-11-30 12:40:00|2886.65|2886.65|2883.12|2883.12|2887.98|2887.98|2883.12|2883.12|0
1638276300000|2021-11-30 12:45:00|2883.18|2883.18|2880.83|2880.83|2883.61|2883.61|2878.58|2878.58|0
1638276600000|2021-11-30 12:50:00|2880.91|2880.91|2881.14|2881.14|2883.54|2883.54|2880.29|2880.29|0
1638276900000|2021-11-30 12:55:00|2881.36|2881.36|2883.77|2883.77|2885.37|2885.37|2881.36|2881.36|0
1638277200000|2021-11-30 13:00:00|2883.72|2883.72|2880.9|2880.9|2884.75|2884.75|2880.43|2880.43|0
1638277500000|2021-11-30 13:05:00|2881.07|2881.07|2883.95|2883.95|2883.95|2883.95|2877.66|2877.66|0
1638277800000|2021-11-30 13:10:00|2883.62|2883.62|2880.08|2880.08|2883.94|2883.94|2879.91|2879.91|0
1638278100000|2021-11-30 13:15:00|2880.41|2880.41|2884.89|2884.89|2885.23|2885.23|2880.15|2880.15|0
1638278400000|2021-11-30 13:20:00|2884.9|2884.9|2880.12|2880.12|2885.5|2885.5|2880.11|2880.11|0
1638278700000|2021-11-30 13:25:00|2880.14|2880.14|2884.1|2884.1|2885.21|2885.21|2879.92|2879.92|0
1638279000000|2021-11-30 13:30:00|2884.04|2884.04|2884.03|2884.03|2885.8|2885.8|2880.03|2880.03|0
1638279300000|2021-11-30 13:35:00|2884.37|2884.37|2889.78|2889.78|2889.78|2889.78|2883.74|2883.74|0
1638279600000|2021-11-30 13:40:00|2889.84|2889.84|2891.1|2891.1|2892.05|2892.05|2888.85|2888.85|0
1638279900000|2021-11-30 13:45:00|2891.06|2891.06|2893.89|2893.89|2893.99|2893.99|2889.21|2889.21|0
1638280200000|2021-11-30 13:50:00|2894.06|2894.06|2899.38|2899.38|2899.38|2899.38|2893.73|2893.73|0
1638280500000|2021-11-30 13:55:00|2899.54|2899.54|2901.79|2901.79|2902.89|2902.89|2897.58|2897.58|0
1638280800000|2021-11-30 14:00:00|2901.52|2901.52|2898.32|2898.32|2901.74|2901.74|2896.93|2896.93|0
1638281100000|2021-11-30 14:05:00|2898.72|2898.72|2898.68|2898.68|2901.41|2901.41|2895.78|2895.78|0
1638281400000|2021-11-30 14:10:00|2898.57|2898.57|2898.2|2898.2|2900.05|2900.05|2896.91|2896.91|0
1638281700000|2021-11-30 14:15:00|2898.25|2898.25|2896.25|2896.25|2900.49|2900.49|2896.04|2896.04|0
1638282000000|2021-11-30 14:20:00|2896.22|2896.22|2897.09|2897.09|2899.85|2899.85|2896.02|2896.02|0
1638282300000|2021-11-30 14:25:00|2897.12|2897.12|2898.43|2898.43|2899.32|2899.32|2896.19|2896.19|0
1638282600000|2021-11-30 14:30:00|2898.39|2898.39|2896.75|2896.75|2901.38|2901.38|2890.23|2890.23|0
1638282900000|2021-11-30 14:35:00|2897.08|2897.08|2886.2|2886.2|2897.09|2897.09|2885.64|2885.64|0
1638283200000|2021-11-30 14:40:00|2886.37|2886.37|2893.37|2893.37|2895.22|2895.22|2886.26|2886.26|0
1638283500000|2021-11-30 14:45:00|2893.04|2893.04|2883.63|2883.63|2893.04|2893.04|2883.08|2883.08|0
1638283800000|2021-11-30 14:50:00|2883.52|2883.52|2885.78|2885.78|2886.36|2886.36|2880.73|2880.73|0
1638284100000|2021-11-30 14:55:00|2885.44|2885.44|2887.54|2887.54|2892.03|2892.03|2885.06|2885.06|0
1638284400000|2021-11-30 15:00:00|2887.45|2887.45|2891.5|2891.5|2891.56|2891.56|2882.68|2882.68|0
1638284700000|2021-11-30 15:05:00|2891.33|2891.33|2893.72|2893.72|2897.4|2897.4|2889.03|2889.03|0
1638285000000|2021-11-30 15:10:00|2893.56|2893.56|2890.42|2890.42|2896.38|2896.38|2890.31|2890.31|0
1638285300000|2021-11-30 15:15:00|2890.03|2890.03|2890.35|2890.35|2896.78|2896.78|2889.33|2889.33|0
1638285600000|2021-11-30 15:20:00|2890.19|2890.19|2886.42|2886.42|2890.45|2890.45|2885.19|2885.19|0
1638285900000|2021-11-30 15:25:00|2886.58|2886.58|2890.94|2890.94|2891.44|2891.44|2884.31|2884.31|0
1638286200000|2021-11-30 15:30:00|2890.97|2890.97|2897.34|2897.34|2899.67|2899.67|2890.13|2890.13|0
1638286500000|2021-11-30 15:35:00|2897.4|2897.4|2904.27|2904.27|2905.67|2905.67|2897.07|2897.07|0
1638286800000|2021-11-30 15:40:00|2904.39|2904.39|2908.98|2908.98|2912.15|2912.15|2904.23|2904.23|0
1638287100000|2021-11-30 15:45:00|2909.06|2909.06|2905.44|2905.44|2910.65|2910.65|2905.03|2905.03|0
1638287400000|2021-11-30 15:50:00|2905.27|2905.27|2904.1|2904.1|2908.95|2908.95|2902.61|2902.61|0
1638287700000|2021-11-30 15:55:00|2904.16|2904.16|2899.05|2899.05|2904.16|2904.16|2898.72|2898.72|0
1638288000000|2021-11-30 16:00:00|2899.11|2899.11|2898.92|2898.92|2900.95|2900.95|2895.83|2895.83|0
1638288300000|2021-11-30 16:05:00|2898.88|2898.88|2897.91|2897.91|2899.38|2899.38|2894.78|2894.78|0
1638288600000|2021-11-30 16:10:00|2898.07|2898.07|2914.25|2914.25|2914.25|2914.25|2898.07|2898.07|0
1638288900000|2021-11-30 16:15:00|2913.91|2913.91|2918.61|2918.61|2920.16|2920.16|2912.67|2912.67|0
1638289200000|2021-11-30 16:20:00|2918.49|2918.49|2910.7|2910.7|2920.46|2920.46|2909.75|2909.75|0
1638289500000|2021-11-30 16:25:00|2910.25|2910.25|2904.88|2904.88|2915.65|2915.65|2904.18|2904.18|0
1638346500000|2021-12-01 08:15:00|2928.38|2928.38|2930.63|2930.63|2930.93|2930.93|2921.59|2921.59|0
1638346800000|2021-12-01 08:20:00|2931.5|2931.5|2934.68|2934.68|2934.68|2934.68|2928.6|2928.6|0
1638347100000|2021-12-01 08:25:00|2934.51|2934.51|2938.37|2938.37|2938.57|2938.57|2933.8|2933.8|0
1638347400000|2021-12-01 08:30:00|2938.32|2938.32|2944.07|2944.07|2946.15|2946.15|2936.21|2936.21|0
1638347700000|2021-12-01 08:35:00|2944.18|2944.18|2949.84|2949.84|2951.05|2951.05|2942.7|2942.7|0
1638348000000|2021-12-01 08:40:00|2949.92|2949.92|2953.1|2953.1|2954.95|2954.95|2949.9|2949.9|0
1638348300000|2021-12-01 08:45:00|2952.6|2952.6|2955.33|2955.33|2957.78|2957.78|2952.43|2952.43|0
1638348600000|2021-12-01 08:50:00|2955.82|2955.82|2958.11|2958.11|2959.63|2959.63|2955.82|2955.82|0
1638348900000|2021-12-01 08:55:00|2957.53|2957.53|2964.26|2964.26|2965.04|2965.04|2957.43|2957.43|0
1638349200000|2021-12-01 09:00:00|2963.93|2963.93|2961.32|2961.32|2964.66|2964.66|2959.96|2959.96|0
1638349500000|2021-12-01 09:05:00|2961.49|2961.49|2959.39|2959.39|2963.41|2963.41|2959.39|2959.39|0
1638349800000|2021-12-01 09:10:00|2959.22|2959.22|2958.3|2958.3|2960.26|2960.26|2956.18|2956.18|0
1638350100000|2021-12-01 09:15:00|2958.41|2958.41|2953.74|2953.74|2958.6|2958.6|2953.1|2953.1|0
1638350400000|2021-12-01 09:20:00|2953.92|2953.92|2947.46|2947.46|2957.81|2957.81|2947.46|2947.46|0
1638350700000|2021-12-01 09:25:00|2947.35|2947.35|2950.43|2950.43|2951.77|2951.77|2946.87|2946.87|0
1638351000000|2021-12-01 09:30:00|2950.48|2950.48|2954.3|2954.3|2954.3|2954.3|2950.08|2950.08|0
1638351300000|2021-12-01 09:35:00|2954.36|2954.36|2959.68|2959.68|2959.68|2959.68|2954.36|2954.36|0
1638351600000|2021-12-01 09:40:00|2959.96|2959.96|2955.23|2955.23|2960.7|2960.7|2954.74|2954.74|0
1638351900000|2021-12-01 09:45:00|2955.18|2955.18|2952.43|2952.43|2955.18|2955.18|2951.72|2951.72|0
1638352200000|2021-12-01 09:50:00|2952.3|2952.3|2952.18|2952.18|2953.91|2953.91|2949.99|2949.99|0
1638352500000|2021-12-01 09:55:00|2952.25|2952.25|2953.5|2953.5|2953.5|2953.5|2948.33|2948.33|0
1638352800000|2021-12-01 10:00:00|2954|2954|2958.7|2958.7|2958.7|2958.7|2952.48|2952.48|0
1638353100000|2021-12-01 10:05:00|2958.76|2958.76|2956.66|2956.66|2959.95|2959.95|2955.32|2955.32|0
1638353400000|2021-12-01 10:10:00|2956.7|2956.7|2956.03|2956.03|2958.82|2958.82|2955.57|2955.57|0
1638353700000|2021-12-01 10:15:00|2956.2|2956.2|2960.58|2960.58|2961.19|2961.19|2955.13|2955.13|0
1638354000000|2021-12-01 10:20:00|2960.52|2960.52|2955.39|2955.39|2960.52|2960.52|2953.99|2953.99|0
1638354300000|2021-12-01 10:25:00|2954.89|2954.89|2957.01|2957.01|2957.8|2957.8|2954.39|2954.39|0
1638354600000|2021-12-01 10:30:00|2956.84|2956.84|2959.64|2959.64|2960.11|2960.11|2956.42|2956.42|0
1638354900000|2021-12-01 10:35:00|2959.8|2959.8|2959.52|2959.52|2962.04|2962.04|2958.59|2958.59|0
1638355200000|2021-12-01 10:40:00|2959.35|2959.35|2958.44|2958.44|2959.52|2959.52|2956.97|2956.97|0
1638355500000|2021-12-01 10:45:00|2958.61|2958.61|2959.02|2959.02|2959.03|2959.03|2957.41|2957.41|0
1638355800000|2021-12-01 10:50:00|2958.91|2958.91|2957.79|2957.79|2962.62|2962.62|2957.69|2957.69|0
1638356100000|2021-12-01 10:55:00|2957.68|2957.68|2957.94|2957.94|2958.81|2958.81|2957.16|2957.16|0
1638356400000|2021-12-01 11:00:00|2958.43|2958.43|2952.58|2952.58|2958.49|2958.49|2952.3|2952.3|0
1638356700000|2021-12-01 11:05:00|2952.54|2952.54|2952.66|2952.66|2954.56|2954.56|2951.75|2951.75|0
1638357000000|2021-12-01 11:10:00|2952.55|2952.55|2948.68|2948.68|2952.76|2952.76|2948.62|2948.62|0
1638357300000|2021-12-01 11:15:00|2948.57|2948.57|2949.89|2949.89|2950.18|2950.18|2945.83|2945.83|0
1638357600000|2021-12-01 11:20:00|2949.95|2949.95|2951.07|2951.07|2951.53|2951.53|2948.99|2948.99|0
1638357900000|2021-12-01 11:25:00|2950.9|2950.9|2952.84|2952.84|2954.96|2954.96|2950.9|2950.9|0
1638358200000|2021-12-01 11:30:00|2952.66|2952.66|2952.66|2952.66|2955.28|2955.28|2952.64|2952.64|0
1638358500000|2021-12-01 11:35:00|2952.72|2952.72|2950.59|2950.59|2954.04|2954.04|2949.81|2949.81|0
1638358800000|2021-12-01 11:40:00|2950.7|2950.7|2953.34|2953.34|2953.39|2953.39|2950.7|2950.7|0
1638359100000|2021-12-01 11:45:00|2953.29|2953.29|2957.79|2957.79|2958.02|2958.02|2952.16|2952.16|0
1638359400000|2021-12-01 11:50:00|2957.56|2957.56|2960.06|2960.06|2960.47|2960.47|2956.6|2956.6|0
1638359700000|2021-12-01 11:55:00|2960.07|2960.07|2963.9|2963.9|2964.02|2964.02|2959.72|2959.72|0
1638360000000|2021-12-01 12:00:00|2963.62|2963.62|2963.86|2963.86|2967.09|2967.09|2963.39|2963.39|0
1638360300000|2021-12-01 12:05:00|2964.03|2964.03|2962.71|2962.71|2965.65|2965.65|2962.7|2962.7|0
1638360600000|2021-12-01 12:10:00|2962.73|2962.73|2962.97|2962.97|2963.32|2963.32|2960.12|2960.12|0
1638360900000|2021-12-01 12:15:00|2963.13|2963.13|2965.22|2965.22|2966.27|2966.27|2961.59|2961.59|0
1638361200000|2021-12-01 12:20:00|2965.26|2965.26|2969.21|2969.21|2969.77|2969.77|2965.26|2965.26|0
1638361500000|2021-12-01 12:25:00|2969.16|2969.16|2967.59|2967.59|2969.16|2969.16|2967.19|2967.19|0
1638361800000|2021-12-01 12:30:00|2967.49|2967.49|2961.29|2961.29|2968.77|2968.77|2961.13|2961.13|0
1638362100000|2021-12-01 12:35:00|2960.89|2960.89|2958.92|2958.92|2961.23|2961.23|2956.78|2956.78|0
1638362400000|2021-12-01 12:40:00|2958.86|2958.86|2960.79|2960.79|2961.87|2961.87|2958.86|2958.86|0
1638362700000|2021-12-01 12:45:00|2960.95|2960.95|2960.15|2960.15|2961.82|2961.82|2959.43|2959.43|0
1638363000000|2021-12-01 12:50:00|2959.86|2959.86|2960.1|2960.1|2960.69|2960.69|2959.11|2959.11|0
1638363300000|2021-12-01 12:55:00|2959.94|2959.94|2959.51|2959.51|2960.47|2960.47|2958.97|2958.97|0
1638363600000|2021-12-01 13:00:00|2959.67|2959.67|2959.63|2959.63|2960.23|2960.23|2958.71|2958.71|0
1638363900000|2021-12-01 13:05:00|2959.3|2959.3|2959.08|2959.08|2959.4|2959.4|2958.14|2958.14|0
1638364200000|2021-12-01 13:10:00|2959.25|2959.25|2959.37|2959.37|2959.7|2959.7|2957.67|2957.67|0
1638364500000|2021-12-01 13:15:00|2959.42|2959.42|2962.2|2962.2|2964.08|2964.08|2959.42|2959.42|0
1638364800000|2021-12-01 13:20:00|2962.03|2962.03|2958.88|2958.88|2962.03|2962.03|2957.36|2957.36|0
1638365100000|2021-12-01 13:25:00|2958.77|2958.77|2956.66|2956.66|2960.56|2960.56|2956.3|2956.3|0
1638365400000|2021-12-01 13:30:00|2956.89|2956.89|2961.93|2961.93|2961.98|2961.98|2956.61|2956.61|0
1638365700000|2021-12-01 13:35:00|2961.95|2961.95|2965.17|2965.17|2965.51|2965.51|2961.95|2961.95|0
1638366000000|2021-12-01 13:40:00|2965.13|2965.13|2965.77|2965.77|2966.67|2966.67|2964.51|2964.51|0
1638366300000|2021-12-01 13:45:00|2966.11|2966.11|2966.89|2966.89|2967.48|2967.48|2965.5|2965.5|0
1638366600000|2021-12-01 13:50:00|2967.05|2967.05|2965.79|2965.79|2967.15|2967.15|2964.71|2964.71|0
1638366900000|2021-12-01 13:55:00|2965.9|2965.9|2966.86|2966.86|2967.08|2967.08|2965.16|2965.16|0
1638367200000|2021-12-01 14:00:00|2966.82|2966.82|2967.32|2967.32|2968.32|2968.32|2965.83|2965.83|0
1638367500000|2021-12-01 14:05:00|2967.15|2967.15|2965.06|2965.06|2967.71|2967.71|2964.16|2964.16|0
1638367800000|2021-12-01 14:10:00|2965.02|2965.02|2961.3|2961.3|2965.04|2965.04|2960.4|2960.4|0
1638368100000|2021-12-01 14:15:00|2961.28|2961.28|2960.93|2960.93|2961.74|2961.74|2960.49|2960.49|0
1638368400000|2021-12-01 14:20:00|2960.87|2960.87|2953.1|2953.1|2961.2|2961.2|2952.32|2952.32|0
1638368700000|2021-12-01 14:25:00|2953.27|2953.27|2953.72|2953.72|2954.7|2954.7|2951.31|2951.31|0
1638369000000|2021-12-01 14:30:00|2953.8|2953.8|2954.62|2954.62|2958.93|2958.93|2950.35|2950.35|0
1638369300000|2021-12-01 14:35:00|2954.52|2954.52|2953.72|2953.72|2956.75|2956.75|2952.95|2952.95|0
1638369600000|2021-12-01 14:40:00|2953.44|2953.44|2947.57|2947.57|2956.09|2956.09|2947.3|2947.3|0
1638369900000|2021-12-01 14:45:00|2947.4|2947.4|2948.56|2948.56|2950.18|2950.18|2945.42|2945.42|0
1638370200000|2021-12-01 14:50:00|2948.73|2948.73|2945.89|2945.89|2948.73|2948.73|2945.03|2945.03|0
1638370500000|2021-12-01 14:55:00|2945.95|2945.95|2954.95|2954.95|2955.08|2955.08|2944.78|2944.78|0
1638370800000|2021-12-01 15:00:00|2954.62|2954.62|2958.44|2958.44|2962.27|2962.27|2954.04|2954.04|0
1638371100000|2021-12-01 15:05:00|2958.32|2958.32|2958.64|2958.64|2960.29|2960.29|2955.52|2955.52|0
1638371400000|2021-12-01 15:10:00|2958.81|2958.81|2958.24|2958.24|2959.42|2959.42|2955.85|2955.85|0
1638371700000|2021-12-01 15:15:00|2958.46|2958.46|2957.73|2957.73|2959.4|2959.4|2956.98|2956.98|0
1638372000000|2021-12-01 15:20:00|2957.9|2957.9|2957.72|2957.72|2959.26|2959.26|2955.66|2955.66|0
1638372300000|2021-12-01 15:25:00|2957.67|2957.67|2951.32|2951.32|2958.77|2958.77|2951.16|2951.16|0
1638372600000|2021-12-01 15:30:00|2951.25|2951.25|2950.86|2950.86|2954.66|2954.66|2950.86|2950.86|0
1638372900000|2021-12-01 15:35:00|2950.7|2950.7|2945.87|2945.87|2951.17|2951.17|2945.7|2945.7|0
1638373200000|2021-12-01 15:40:00|2945.7|2945.7|2950.68|2950.68|2950.84|2950.84|2943.59|2943.59|0
1638373500000|2021-12-01 15:45:00|2950.51|2950.51|2955.18|2955.18|2955.68|2955.68|2949.26|2949.26|0
1638373800000|2021-12-01 15:50:00|2955.02|2955.02|2955.91|2955.91|2957.04|2957.04|2952.07|2952.07|0
1638374100000|2021-12-01 15:55:00|2955.71|2955.71|2954.64|2954.64|2957.13|2957.13|2954.29|2954.29|0
1638374400000|2021-12-01 16:00:00|2954.69|2954.69|2953.47|2953.47|2955.03|2955.03|2951.86|2951.86|0
1638374700000|2021-12-01 16:05:00|2953.56|2953.56|2955.2|2955.2|2957.6|2957.6|2953.38|2953.38|0
1638375000000|2021-12-01 16:10:00|2955.03|2955.03|2961.17|2961.17|2961.21|2961.21|2955.03|2955.03|0
1638375300000|2021-12-01 16:15:00|2961.23|2961.23|2965.27|2965.27|2966.37|2966.37|2960.16|2960.16|0
1638375600000|2021-12-01 16:20:00|2965.36|2965.36|2964.44|2964.44|2967.04|2967.04|2964.33|2964.33|0
1638375900000|2021-12-01 16:25:00|2964.51|2964.51|2961.58|2961.58|2964.57|2964.57|2961.25|2961.25|0
1638432900000|2021-12-02 08:15:00|2937.95|2937.95|2937.77|2937.77|2942.53|2942.53|2935.51|2935.51|0
1638433200000|2021-12-02 08:20:00|2937.93|2937.93|2938.73|2938.73|2942.45|2942.45|2935.75|2935.75|0
1638433500000|2021-12-02 08:25:00|2938.98|2938.98|2938.49|2938.49|2941.54|2941.54|2937.36|2937.36|0
1638433800000|2021-12-02 08:30:00|2938.26|2938.26|2926.61|2926.61|2938.26|2938.26|2925.73|2925.73|0
1638434100000|2021-12-02 08:35:00|2927.17|2927.17|2931.72|2931.72|2934.32|2934.32|2927.17|2927.17|0
1638434400000|2021-12-02 08:40:00|2931.54|2931.54|2941.5|2941.5|2941.5|2941.5|2931.54|2931.54|0
1638434700000|2021-12-02 08:45:00|2941.39|2941.39|2942.48|2942.48|2943.14|2943.14|2938.55|2938.55|0
1638435000000|2021-12-02 08:50:00|2942.59|2942.59|2945.06|2945.06|2945.33|2945.33|2940.85|2940.85|0
1638435300000|2021-12-02 08:55:00|2944.84|2944.84|2946.67|2946.67|2948.07|2948.07|2942.22|2942.22|0
1638435600000|2021-12-02 09:00:00|2946.61|2946.61|2947.42|2947.42|2948.62|2948.62|2941.96|2941.96|0
1638435900000|2021-12-02 09:05:00|2947.09|2947.09|2949.75|2949.75|2949.75|2949.75|2944.37|2944.37|0
1638436200000|2021-12-02 09:10:00|2949.7|2949.7|2957.81|2957.81|2957.86|2957.86|2948.77|2948.77|0
1638436500000|2021-12-02 09:15:00|2957.47|2957.47|2954.83|2954.83|2958.98|2958.98|2954.47|2954.47|0
1638436800000|2021-12-02 09:20:00|2954.74|2954.74|2954.26|2954.26|2954.74|2954.74|2951.41|2951.41|0
1638437100000|2021-12-02 09:25:00|2954.22|2954.22|2953.92|2953.92|2954.5|2954.5|2948.86|2948.86|0
1638437400000|2021-12-02 09:30:00|2953.42|2953.42|2954.2|2954.2|2955.09|2955.09|2951|2951|0
1638437700000|2021-12-02 09:35:00|2954.16|2954.16|2958.84|2958.84|2960.14|2960.14|2954.04|2954.04|0
1638438000000|2021-12-02 09:40:00|2958.35|2958.35|2954.97|2954.97|2959.45|2959.45|2954.6|2954.6|0
1638438300000|2021-12-02 09:45:00|2955.35|2955.35|2958.65|2958.65|2958.88|2958.88|2954.34|2954.34|0
1638438600000|2021-12-02 09:50:00|2958.48|2958.48|2958.74|2958.74|2959.57|2959.57|2957.15|2957.15|0
1638438900000|2021-12-02 09:55:00|2958.9|2958.9|2960.7|2960.7|2962.04|2962.04|2958.79|2958.79|0
1638439200000|2021-12-02 10:00:00|2960.81|2960.81|2956.56|2956.56|2961.01|2961.01|2952.84|2952.84|0
1638439500000|2021-12-02 10:05:00|2956.23|2956.23|2956.03|2956.03|2957.47|2957.47|2953.57|2953.57|0
1638439800000|2021-12-02 10:10:00|2955.94|2955.94|2943.9|2943.9|2955.94|2955.94|2943.73|2943.73|0
1638440100000|2021-12-02 10:15:00|2943.62|2943.62|2945.96|2945.96|2945.96|2945.96|2931.83|2931.83|0
1638440400000|2021-12-02 10:20:00|2946.33|2946.33|2951.15|2951.15|2951.82|2951.82|2945.23|2945.23|0
1638440700000|2021-12-02 10:25:00|2951.26|2951.26|2950.5|2950.5|2953.15|2953.15|2949.08|2949.08|0
1638441000000|2021-12-02 10:30:00|2950|2950|2950.14|2950.14|2952.34|2952.34|2948.37|2948.37|0
1638441300000|2021-12-02 10:35:00|2950.47|2950.47|2950.6|2950.6|2951.79|2951.79|2946.97|2946.97|0
1638441600000|2021-12-02 10:40:00|2950.82|2950.82|2949.71|2949.71|2952.85|2952.85|2948.97|2948.97|0
1638441900000|2021-12-02 10:45:00|2949.54|2949.54|2950.59|2950.59|2951.2|2951.2|2949.32|2949.32|0
1638442200000|2021-12-02 10:50:00|2950.98|2950.98|2951.36|2951.36|2951.97|2951.97|2949.7|2949.7|0
1638442500000|2021-12-02 10:55:00|2951.01|2951.01|2951.89|2951.89|2953.44|2953.44|2951.01|2951.01|0
1638442800000|2021-12-02 11:00:00|2951.95|2951.95|2949.04|2949.04|2952.87|2952.87|2948.39|2948.39|0
1638443100000|2021-12-02 11:05:00|2948.87|2948.87|2947.6|2947.6|2950.2|2950.2|2947.35|2947.35|0
1638443400000|2021-12-02 11:10:00|2947.44|2947.44|2944.16|2944.16|2947.59|2947.59|2943.82|2943.82|0
1638443700000|2021-12-02 11:15:00|2944|2944|2937.69|2937.69|2944.31|2944.31|2936.16|2936.16|0
1638444000000|2021-12-02 11:20:00|2938.14|2938.14|2938.51|2938.51|2939.4|2939.4|2937.1|2937.1|0
1638444300000|2021-12-02 11:25:00|2938.68|2938.68|2942.09|2942.09|2942.43|2942.43|2937.56|2937.56|0
1638444600000|2021-12-02 11:30:00|2942.08|2942.08|2941.1|2941.1|2943.41|2943.41|2941.09|2941.09|0
1638444900000|2021-12-02 11:35:00|2941.43|2941.43|2939.68|2939.68|2941.65|2941.65|2937.75|2937.75|0
1638445200000|2021-12-02 11:40:00|2939.85|2939.85|2941.75|2941.75|2941.75|2941.75|2939.64|2939.64|0
1638445500000|2021-12-02 11:45:00|2941.42|2941.42|2940.43|2940.43|2943.86|2943.86|2940.03|2940.03|0
1638445800000|2021-12-02 11:50:00|2940.32|2940.32|2944.28|2944.28|2944.28|2944.28|2940.06|2940.06|0
1638446100000|2021-12-02 11:55:00|2944.44|2944.44|2941.52|2941.52|2945.27|2945.27|2941.24|2941.24|0
1638446400000|2021-12-02 12:00:00|2941.75|2941.75|2945.21|2945.21|2949.43|2949.43|2941.58|2941.58|0
1638446700000|2021-12-02 12:05:00|2944.99|2944.99|2939.8|2939.8|2944.99|2944.99|2937.71|2937.71|0
1638447000000|2021-12-02 12:10:00|2939.86|2939.86|2940.72|2940.72|2943.9|2943.9|2939.01|2939.01|0
1638447300000|2021-12-02 12:15:00|2940.56|2940.56|2938.11|2938.11|2941.29|2941.29|2937.93|2937.93|0
1638447600000|2021-12-02 12:20:00|2938.08|2938.08|2940.65|2940.65|2941.19|2941.19|2938.08|2938.08|0
1638447900000|2021-12-02 12:25:00|2940.32|2940.32|2937.8|2937.8|2940.48|2940.48|2935.41|2935.41|0
1638448200000|2021-12-02 12:30:00|2937.63|2937.63|2935.7|2935.7|2937.64|2937.64|2934.31|2934.31|0
1638448500000|2021-12-02 12:35:00|2935.78|2935.78|2932.52|2932.52|2938.14|2938.14|2932.52|2932.52|0
1638448800000|2021-12-02 12:40:00|2932.35|2932.35|2925.95|2925.95|2932.35|2932.35|2924.54|2924.54|0
1638449100000|2021-12-02 12:45:00|2925.9|2925.9|2928.38|2928.38|2929.57|2929.57|2925.09|2925.09|0
1638449400000|2021-12-02 12:50:00|2928.6|2928.6|2929.51|2929.51|2930.86|2930.86|2926.55|2926.55|0
1638449700000|2021-12-02 12:55:00|2929.49|2929.49|2929.62|2929.62|2930.49|2930.49|2928.53|2928.53|0
1638450000000|2021-12-02 13:00:00|2929.46|2929.46|2931.29|2931.29|2931.35|2931.35|2928.76|2928.76|0
1638450300000|2021-12-02 13:05:00|2931.34|2931.34|2931.94|2931.94|2934.35|2934.35|2930.91|2930.91|0
1638450600000|2021-12-02 13:10:00|2932.05|2932.05|2932.87|2932.87|2933.6|2933.6|2932.02|2932.02|0
1638450900000|2021-12-02 13:15:00|2932.79|2932.79|2931.89|2931.89|2933.72|2933.72|2930.95|2930.95|0
1638451200000|2021-12-02 13:20:00|2931.92|2931.92|2930.41|2930.41|2932.11|2932.11|2930.13|2930.13|0
1638451500000|2021-12-02 13:25:00|2930.29|2930.29|2935.95|2935.95|2935.95|2935.95|2929.85|2929.85|0
1638451800000|2021-12-02 13:30:00|2935.98|2935.98|2943.37|2943.37|2943.46|2943.46|2935.98|2935.98|0
1638452100000|2021-12-02 13:35:00|2942.99|2942.99|2939.95|2939.95|2945.31|2945.31|2939.14|2939.14|0
1638452400000|2021-12-02 13:40:00|2939.61|2939.61|2940.81|2940.81|2943.87|2943.87|2939.38|2939.38|0
1638452700000|2021-12-02 13:45:00|2940.98|2940.98|2938.64|2938.64|2940.98|2940.98|2938.21|2938.21|0
1638453000000|2021-12-02 13:50:00|2938.47|2938.47|2938.67|2938.67|2939.19|2939.19|2935.56|2935.56|0
1638453300000|2021-12-02 13:55:00|2938.84|2938.84|2933.88|2933.88|2939.31|2939.31|2933.88|2933.88|0
1638453600000|2021-12-02 14:00:00|2933.72|2933.72|2929.15|2929.15|2933.8|2933.8|2928.77|2928.77|0
1638453900000|2021-12-02 14:05:00|2929.11|2929.11|2931.63|2931.63|2931.63|2931.63|2929.04|2929.04|0
1638454200000|2021-12-02 14:10:00|2931.07|2931.07|2931.44|2931.44|2933.19|2933.19|2930.65|2930.65|0
1638454500000|2021-12-02 14:15:00|2931.61|2931.61|2932.87|2932.87|2934.02|2934.02|2931.28|2931.28|0
1638454800000|2021-12-02 14:20:00|2932.82|2932.82|2934.14|2934.14|2934.14|2934.14|2930.57|2930.57|0
1638455100000|2021-12-02 14:25:00|2934.31|2934.31|2933.69|2933.69|2936.2|2936.2|2933.31|2933.31|0
1638455400000|2021-12-02 14:30:00|2933.86|2933.86|2930.36|2930.36|2939.67|2939.67|2929.65|2929.65|0
1638455700000|2021-12-02 14:35:00|2930.41|2930.41|2947.61|2947.61|2947.61|2947.61|2930.3|2930.3|0
1638456000000|2021-12-02 14:40:00|2947.44|2947.44|2949.74|2949.74|2949.74|2949.74|2943.7|2943.7|0
1638456300000|2021-12-02 14:45:00|2949.85|2949.85|2949.71|2949.71|2952.52|2952.52|2947.43|2947.43|0
1638456600000|2021-12-02 14:50:00|2949.91|2949.91|2950.52|2950.52|2955.33|2955.33|2948.57|2948.57|0
1638456900000|2021-12-02 14:55:00|2951.01|2951.01|2950.98|2950.98|2952.49|2952.49|2947.38|2947.38|0
1638457200000|2021-12-02 15:00:00|2951.03|2951.03|2951.47|2951.47|2952.38|2952.38|2944.76|2944.76|0
1638457500000|2021-12-02 15:05:00|2951.55|2951.55|2949.12|2949.12|2952.53|2952.53|2948.18|2948.18|0
1638457800000|2021-12-02 15:10:00|2949.16|2949.16|2955.08|2955.08|2955.08|2955.08|2945.67|2945.67|0
1638458100000|2021-12-02 15:15:00|2955.19|2955.19|2949.57|2949.57|2955.24|2955.24|2949.19|2949.19|0
1638458400000|2021-12-02 15:20:00|2949.47|2949.47|2954.09|2954.09|2954.59|2954.59|2944.21|2944.21|0
1638458700000|2021-12-02 15:25:00|2953.7|2953.7|2959.43|2959.43|2960.54|2960.54|2952.6|2952.6|0
1638459000000|2021-12-02 15:30:00|2959.27|2959.27|2955.73|2955.73|2960.98|2960.98|2955.73|2955.73|0
1638459300000|2021-12-02 15:35:00|2955.57|2955.57|2954|2954|2961.1|2961.1|2953.22|2953.22|0
1638459600000|2021-12-02 15:40:00|2954.02|2954.02|2957.44|2957.44|2959.73|2959.73|2954.02|2954.02|0
1638459900000|2021-12-02 15:45:00|2957.28|2957.28|2960.92|2960.92|2963.06|2963.06|2956.27|2956.27|0
1638460200000|2021-12-02 15:50:00|2961.08|2961.08|2963.29|2963.29|2964.39|2964.39|2960.79|2960.79|0
1638460500000|2021-12-02 15:55:00|2963.35|2963.35|2966.82|2966.82|2968.35|2968.35|2961.84|2961.84|0
1638460800000|2021-12-02 16:00:00|2966.6|2966.6|2961.49|2961.49|2968.22|2968.22|2960.38|2960.38|0
1638461100000|2021-12-02 16:05:00|2961.33|2961.33|2962.01|2962.01|2963.81|2963.81|2960.08|2960.08|0
1638461400000|2021-12-02 16:10:00|2961.9|2961.9|2963.28|2963.28|2963.96|2963.96|2961.07|2961.07|0
1638461700000|2021-12-02 16:15:00|2963.34|2963.34|2961.01|2961.01|2965.04|2965.04|2960.91|2960.91|0
1638462000000|2021-12-02 16:20:00|2960.9|2960.9|2959.79|2959.79|2965.13|2965.13|2959.79|2959.79|0
1638462300000|2021-12-02 16:25:00|2960.12|2960.12|2960.18|2960.18|2962.26|2962.26|2958.61|2958.61|0
1638519300000|2021-12-03 08:15:00|2972.92|2972.92|2975.76|2975.76|2976.22|2976.22|2969.05|2969.05|0
1638519600000|2021-12-03 08:20:00|2976.53|2976.53|2976.27|2976.27|2978.08|2978.08|2972.38|2972.38|0
1638519900000|2021-12-03 08:25:00|2976.18|2976.18|2971.71|2971.71|2976.71|2976.71|2971.1|2971.1|0
1638520200000|2021-12-03 08:30:00|2971.32|2971.32|2964.81|2964.81|2971.32|2971.32|2963.97|2963.97|0
1638520500000|2021-12-03 08:35:00|2964.84|2964.84|2961.84|2961.84|2965.86|2965.86|2961.23|2961.23|0
1638520800000|2021-12-03 08:40:00|2962|2962|2958.84|2958.84|2963.52|2963.52|2958.84|2958.84|0
1638521100000|2021-12-03 08:45:00|2958.81|2958.81|2959.09|2959.09|2959.09|2959.09|2956.6|2956.6|0
1638521400000|2021-12-03 08:50:00|2959.2|2959.2|2959.48|2959.48|2961.51|2961.51|2959.04|2959.04|0
1638521700000|2021-12-03 08:55:00|2959.31|2959.31|2957.35|2957.35|2960.18|2960.18|2956.16|2956.16|0
1638522000000|2021-12-03 09:00:00|2957.51|2957.51|2953.58|2953.58|2958.84|2958.84|2951.77|2951.77|0
1638522300000|2021-12-03 09:05:00|2953.53|2953.53|2948.68|2948.68|2953.8|2953.8|2948.68|2948.68|0
1638522600000|2021-12-03 09:10:00|2948.6|2948.6|2949.53|2949.53|2949.64|2949.64|2945.74|2945.74|0
1638522900000|2021-12-03 09:15:00|2949.42|2949.42|2954.33|2954.33|2954.33|2954.33|2949.42|2949.42|0
1638523200000|2021-12-03 09:20:00|2954.32|2954.32|2949.22|2949.22|2954.32|2954.32|2948.72|2948.72|0
1638523500000|2021-12-03 09:25:00|2948.89|2948.89|2953.03|2953.03|2953.07|2953.07|2948.44|2948.44|0
1638523800000|2021-12-03 09:30:00|2952.48|2952.48|2950.98|2950.98|2952.57|2952.57|2950.14|2950.14|0
1638524100000|2021-12-03 09:35:00|2950.8|2950.8|2950.34|2950.34|2951.22|2951.22|2948.21|2948.21|0
1638524400000|2021-12-03 09:40:00|2950.23|2950.23|2952.35|2952.35|2952.35|2952.35|2949.85|2949.85|0
1638524700000|2021-12-03 09:45:00|2952.44|2952.44|2950.23|2950.23|2954.61|2954.61|2950.15|2950.15|0
1638525000000|2021-12-03 09:50:00|2950.4|2950.4|2946.82|2946.82|2952.21|2952.21|2946.82|2946.82|0
1638525300000|2021-12-03 09:55:00|2946.84|2946.84|2946.32|2946.32|2948.39|2948.39|2946.31|2946.31|0
1638525600000|2021-12-03 10:00:00|2946.15|2946.15|2943.56|2943.56|2946.38|2946.38|2943.49|2943.49|0
1638525900000|2021-12-03 10:05:00|2943.55|2943.55|2941.22|2941.22|2945.16|2945.16|2941.19|2941.19|0
1638526200000|2021-12-03 10:10:00|2941.57|2941.57|2940.24|2940.24|2943.04|2943.04|2940.24|2940.24|0
1638526500000|2021-12-03 10:15:00|2940.06|2940.06|2937.83|2937.83|2940.06|2940.06|2935.01|2935.01|0
1638526800000|2021-12-03 10:20:00|2937.67|2937.67|2933.71|2933.71|2937.67|2937.67|2932.94|2932.94|0
1638527100000|2021-12-03 10:25:00|2934.04|2934.04|2938.53|2938.53|2938.53|2938.53|2934.04|2934.04|0
1638527400000|2021-12-03 10:30:00|2938.7|2938.7|2937.92|2937.92|2940.05|2940.05|2937.92|2937.92|0
1638527700000|2021-12-03 10:35:00|2937.84|2937.84|2930.95|2930.95|2937.84|2937.84|2930.74|2930.74|0
1638528000000|2021-12-03 10:40:00|2931.12|2931.12|2935.74|2935.74|2936.3|2936.3|2930.52|2930.52|0
1638528300000|2021-12-03 10:45:00|2935.71|2935.71|2934.12|2934.12|2937.1|2937.1|2933.83|2933.83|0
1638528600000|2021-12-03 10:50:00|2934.18|2934.18|2938.24|2938.24|2938.24|2938.24|2934.16|2934.16|0
1638528900000|2021-12-03 10:55:00|2938.27|2938.27|2941.66|2941.66|2941.66|2941.66|2938.27|2938.27|0
1638529200000|2021-12-03 11:00:00|2941.49|2941.49|2944.2|2944.2|2944.2|2944.2|2941.12|2941.12|0
1638529500000|2021-12-03 11:05:00|2944.14|2944.14|2945.12|2945.12|2947.14|2947.14|2944.03|2944.03|0
1638529800000|2021-12-03 11:10:00|2945.53|2945.53|2938.51|2938.51|2946.04|2946.04|2938.51|2938.51|0
1638530100000|2021-12-03 11:15:00|2938.68|2938.68|2941.22|2941.22|2941.22|2941.22|2936.83|2936.83|0
1638530400000|2021-12-03 11:20:00|2941.39|2941.39|2941.99|2941.99|2943.2|2943.2|2940.22|2940.22|0
1638530700000|2021-12-03 11:25:00|2941.76|2941.76|2942.54|2942.54|2942.54|2942.54|2940.05|2940.05|0
1638531000000|2021-12-03 11:30:00|2942.55|2942.55|2942.21|2942.21|2943.79|2943.79|2941.92|2941.92|0
1638531300000|2021-12-03 11:35:00|2942.24|2942.24|2944.45|2944.45|2944.46|2944.46|2941.24|2941.24|0
1638531600000|2021-12-03 11:40:00|2944.95|2944.95|2948.33|2948.33|2948.33|2948.33|2944.95|2944.95|0
1638531900000|2021-12-03 11:45:00|2948.31|2948.31|2946.37|2946.37|2948.48|2948.48|2946.3|2946.3|0
1638532200000|2021-12-03 11:50:00|2946.48|2946.48|2945.42|2945.42|2947.24|2947.24|2945.32|2945.32|0
1638532500000|2021-12-03 11:55:00|2945.34|2945.34|2947.33|2947.33|2947.63|2947.63|2945.26|2945.26|0
1638532800000|2021-12-03 12:00:00|2946.94|2946.94|2952.24|2952.24|2952.61|2952.61|2946.9|2946.9|0
1638533100000|2021-12-03 12:05:00|2952.26|2952.26|2949.91|2949.91|2952.54|2952.54|2949.47|2949.47|0
1638533400000|2021-12-03 12:10:00|2950.08|2950.08|2952.2|2952.2|2954.92|2954.92|2950.08|2950.08|0
1638533700000|2021-12-03 12:15:00|2951.71|2951.71|2951.12|2951.12|2952.01|2952.01|2950.09|2950.09|0
1638534000000|2021-12-03 12:20:00|2951|2951|2953.39|2953.39|2954.04|2954.04|2949.76|2949.76|0
1638534300000|2021-12-03 12:25:00|2953.33|2953.33|2951.83|2951.83|2953.33|2953.33|2950.94|2950.94|0
1638534600000|2021-12-03 12:30:00|2951.67|2951.67|2952.17|2952.17|2953.05|2953.05|2951.21|2951.21|0
1638534900000|2021-12-03 12:35:00|2952.06|2952.06|2950.54|2950.54|2952.06|2952.06|2949.51|2949.51|0
1638535200000|2021-12-03 12:40:00|2950.95|2950.95|2950.24|2950.24|2951.2|2951.2|2950.13|2950.13|0
1638535500000|2021-12-03 12:45:00|2950.08|2950.08|2950.18|2950.18|2950.74|2950.74|2949.55|2949.55|0
1638535800000|2021-12-03 12:50:00|2950.2|2950.2|2948.49|2948.49|2950.98|2950.98|2948.17|2948.17|0
1638536100000|2021-12-03 12:55:00|2948.43|2948.43|2945.59|2945.59|2948.67|2948.67|2945.18|2945.18|0
1638536400000|2021-12-03 13:00:00|2945.65|2945.65|2949.95|2949.95|2949.97|2949.97|2945.53|2945.53|0
1638536700000|2021-12-03 13:05:00|2950.18|2950.18|2954.6|2954.6|2954.65|2954.65|2950.07|2950.07|0
1638537000000|2021-12-03 13:10:00|2954.59|2954.59|2954.4|2954.4|2955.43|2955.43|2954.11|2954.11|0
1638537300000|2021-12-03 13:15:00|2954.51|2954.51|2953.08|2953.08|2955.34|2955.34|2953.02|2953.02|0
1638537600000|2021-12-03 13:20:00|2953.03|2953.03|2950.94|2950.94|2953.19|2953.19|2950.82|2950.82|0
1638537900000|2021-12-03 13:25:00|2950.89|2950.89|2951.81|2951.81|2951.81|2951.81|2950.61|2950.61|0
1638538200000|2021-12-03 13:30:00|2951.84|2951.84|2950.8|2950.8|2953.49|2953.49|2940.38|2940.38|0
1638538500000|2021-12-03 13:35:00|2950.97|2950.97|2951.61|2951.61|2952.26|2952.26|2949.9|2949.9|0
1638538800000|2021-12-03 13:40:00|2951.94|2951.94|2949.07|2949.07|2953.83|2953.83|2949.07|2949.07|0
1638539100000|2021-12-03 13:45:00|2949.23|2949.23|2952.69|2952.69|2953.12|2953.12|2948.42|2948.42|0
1638539400000|2021-12-03 13:50:00|2952.19|2952.19|2954.55|2954.55|2954.55|2954.55|2951.02|2951.02|0
1638539700000|2021-12-03 13:55:00|2955.04|2955.04|2953.71|2953.71|2957.05|2957.05|2953.53|2953.53|0
1638540000000|2021-12-03 14:00:00|2953.82|2953.82|2955.05|2955.05|2955.57|2955.57|2953.82|2953.82|0
1638540300000|2021-12-03 14:05:00|2955.1|2955.1|2959.13|2959.13|2959.52|2959.52|2955.09|2955.09|0
1638540600000|2021-12-03 14:10:00|2959.21|2959.21|2961.49|2961.49|2962.17|2962.17|2958.81|2958.81|0
1638540900000|2021-12-03 14:15:00|2961.71|2961.71|2962.14|2962.14|2965.33|2965.33|2961.71|2961.71|0
1638541200000|2021-12-03 14:20:00|2961.93|2961.93|2962.07|2962.07|2963.43|2963.43|2961.47|2961.47|0
1638541500000|2021-12-03 14:25:00|2962.18|2962.18|2963.91|2963.91|2965.36|2965.36|2961.45|2961.45|0
1638541800000|2021-12-03 14:30:00|2963.99|2963.99|2959.96|2959.96|2964.38|2964.38|2956.54|2956.54|0
1638542100000|2021-12-03 14:35:00|2960.29|2960.29|2961.3|2961.3|2963.97|2963.97|2958.36|2958.36|0
1638542400000|2021-12-03 14:40:00|2961.13|2961.13|2956.34|2956.34|2962.9|2962.9|2954.36|2954.36|0
1638542700000|2021-12-03 14:45:00|2956.18|2956.18|2958.42|2958.42|2960.58|2960.58|2956.18|2956.18|0
1638543000000|2021-12-03 14:50:00|2958.41|2958.41|2949.77|2949.77|2958.58|2958.58|2949.21|2949.21|0
1638543300000|2021-12-03 14:55:00|2949.66|2949.66|2952.1|2952.1|2957.84|2957.84|2949.66|2949.66|0
1638543600000|2021-12-03 15:00:00|2952.26|2952.26|2956.93|2956.93|2957.47|2957.47|2952.26|2952.26|0
1638543900000|2021-12-03 15:05:00|2957.09|2957.09|2959.19|2959.19|2963.24|2963.24|2956.55|2956.55|0
1638544200000|2021-12-03 15:10:00|2958.86|2958.86|2962.46|2962.46|2964.58|2964.58|2958.7|2958.7|0
1638544500000|2021-12-03 15:15:00|2962.12|2962.12|2971.03|2971.03|2973.52|2973.52|2962.12|2962.12|0
1638544800000|2021-12-03 15:20:00|2971.2|2971.2|2973.79|2973.79|2974.95|2974.95|2969.49|2969.49|0
1638545100000|2021-12-03 15:25:00|2973.73|2973.73|2975.68|2975.68|2976.8|2976.8|2971.8|2971.8|0
1638545400000|2021-12-03 15:30:00|2975.35|2975.35|2969.67|2969.67|2975.35|2975.35|2969.57|2969.57|0
1638545700000|2021-12-03 15:35:00|2969.63|2969.63|2966.91|2966.91|2969.63|2969.63|2966.14|2966.14|0
1638546000000|2021-12-03 15:40:00|2967.08|2967.08|2960.71|2960.71|2967.35|2967.35|2959.67|2959.67|0
1638546300000|2021-12-03 15:45:00|2960.38|2960.38|2955.74|2955.74|2961.37|2961.37|2954.05|2954.05|0
1638546600000|2021-12-03 15:50:00|2955.63|2955.63|2956.39|2956.39|2957.07|2957.07|2952.06|2952.06|0
1638546900000|2021-12-03 15:55:00|2956.22|2956.22|2955.06|2955.06|2958.56|2958.56|2954.41|2954.41|0
1638547200000|2021-12-03 16:00:00|2954.83|2954.83|2959.24|2959.24|2959.3|2959.3|2953.88|2953.88|0
1638547500000|2021-12-03 16:05:00|2959.19|2959.19|2955.73|2955.73|2959.19|2959.19|2953.45|2953.45|0
1638547800000|2021-12-03 16:10:00|2955.89|2955.89|2951.2|2951.2|2956.86|2956.86|2951.2|2951.2|0
1638548100000|2021-12-03 16:15:00|2950.92|2950.92|2945.08|2945.08|2951.02|2951.02|2944.97|2944.97|0
1638548400000|2021-12-03 16:20:00|2945.02|2945.02|2948.43|2948.43|2950.94|2950.94|2945.01|2945.01|0
1638548700000|2021-12-03 16:25:00|2948.41|2948.41|2945.8|2945.8|2950.19|2950.19|2945.8|2945.8|0
1638778500000|2021-12-06 08:15:00|2963.89|2963.89|2965.97|2965.97|2966.86|2966.86|2963.18|2963.18|0
1638778800000|2021-12-06 08:20:00|2966.13|2966.13|2966.59|2966.59|2969.59|2969.59|2966.13|2966.13|0
1638779100000|2021-12-06 08:25:00|2966.79|2966.79|2969.22|2969.22|2969.25|2969.25|2963.52|2963.52|0
1638779400000|2021-12-06 08:30:00|2969.19|2969.19|2973.2|2973.2|2975.24|2975.24|2967.6|2967.6|0
1638779700000|2021-12-06 08:35:00|2973.04|2973.04|2978.01|2978.01|2978.58|2978.58|2972.57|2972.57|0
1638780000000|2021-12-06 08:40:00|2977.84|2977.84|2977.54|2977.54|2979.58|2979.58|2977.48|2977.48|0
1638780300000|2021-12-06 08:45:00|2977.6|2977.6|2974.13|2974.13|2978.15|2978.15|2973.52|2973.52|0
1638780600000|2021-12-06 08:50:00|2973.67|2973.67|2970.19|2970.19|2974.4|2974.4|2970.03|2970.03|0
1638780900000|2021-12-06 08:55:00|2970.36|2970.36|2971.07|2971.07|2974.8|2974.8|2970.05|2970.05|0
1638781200000|2021-12-06 09:00:00|2971.02|2971.02|2976.31|2976.31|2981.44|2981.44|2969.79|2969.79|0
1638781500000|2021-12-06 09:05:00|2976.2|2976.2|2975.47|2975.47|2977.76|2977.76|2974.86|2974.86|0
1638781800000|2021-12-06 09:10:00|2975.42|2975.42|2977.16|2977.16|2978.97|2978.97|2974.97|2974.97|0
1638782100000|2021-12-06 09:15:00|2977.15|2977.15|2978.86|2978.86|2979.65|2979.65|2976.58|2976.58|0
1638782400000|2021-12-06 09:20:00|2978.97|2978.97|2982.41|2982.41|2983.26|2983.26|2976.98|2976.98|0
1638782700000|2021-12-06 09:25:00|2982.14|2982.14|2981.6|2981.6|2983.47|2983.47|2981.14|2981.14|0
1638783000000|2021-12-06 09:30:00|2981.43|2981.43|2982.5|2982.5|2982.89|2982.89|2980.63|2980.63|0
1638783300000|2021-12-06 09:35:00|2982.51|2982.51|2978.94|2978.94|2983.5|2983.5|2978.27|2978.27|0
1638783600000|2021-12-06 09:40:00|2978.32|2978.32|2981.75|2981.75|2981.86|2981.86|2976.22|2976.22|0
1638783900000|2021-12-06 09:45:00|2981.92|2981.92|2982.98|2982.98|2983.86|2983.86|2981.26|2981.26|0
1638784200000|2021-12-06 09:50:00|2982.94|2982.94|2980.4|2980.4|2983.35|2983.35|2980.4|2980.4|0
1638784500000|2021-12-06 09:55:00|2980.35|2980.35|2976.1|2976.1|2980.35|2980.35|2974.35|2974.35|0
1638784800000|2021-12-06 10:00:00|2976.18|2976.18|2971.26|2971.26|2976.32|2976.32|2969.36|2969.36|0
1638785100000|2021-12-06 10:05:00|2971.15|2971.15|2966.63|2966.63|2971.15|2971.15|2965.28|2965.28|0
1638785400000|2021-12-06 10:10:00|2966.46|2966.46|2972.36|2972.36|2972.36|2972.36|2965.32|2965.32|0
1638785700000|2021-12-06 10:15:00|2972.35|2972.35|2973.9|2973.9|2974.23|2974.23|2970.82|2970.82|0
1638786000000|2021-12-06 10:20:00|2973.85|2973.85|2972.18|2972.18|2973.86|2973.86|2971.42|2971.42|0
1638786300000|2021-12-06 10:25:00|2971.95|2971.95|2967.98|2967.98|2972.28|2972.28|2967.44|2967.44|0
1638786600000|2021-12-06 10:30:00|2967.65|2967.65|2963.18|2963.18|2967.65|2967.65|2960.68|2960.68|0
1638786900000|2021-12-06 10:35:00|2962.85|2962.85|2963.93|2963.93|2965.31|2965.31|2962.61|2962.61|0
1638787200000|2021-12-06 10:40:00|2963.87|2963.87|2961.99|2961.99|2964.08|2964.08|2959.84|2959.84|0
1638787500000|2021-12-06 10:45:00|2962.65|2962.65|2967.39|2967.39|2967.99|2967.99|2962.65|2962.65|0
1638787800000|2021-12-06 10:50:00|2967.5|2967.5|2964.91|2964.91|2968.04|2968.04|2964.49|2964.49|0
1638788100000|2021-12-06 10:55:00|2964.92|2964.92|2968.18|2968.18|2968.8|2968.8|2964.92|2964.92|0
1638788400000|2021-12-06 11:00:00|2968.13|2968.13|2969.79|2969.79|2969.84|2969.84|2968.1|2968.1|0
1638788700000|2021-12-06 11:05:00|2969.73|2969.73|2971.21|2971.21|2971.23|2971.23|2968.47|2968.47|0
1638789000000|2021-12-06 11:10:00|2971.05|2971.05|2968.83|2968.83|2971.41|2971.41|2968.2|2968.2|0
1638789300000|2021-12-06 11:15:00|2969.33|2969.33|2970.08|2970.08|2971.34|2971.34|2968.57|2968.57|0
1638789600000|2021-12-06 11:20:00|2970.19|2970.19|2968.5|2968.5|2970.42|2970.42|2968.48|2968.48|0
1638789900000|2021-12-06 11:25:00|2968.17|2968.17|2968.61|2968.61|2969.14|2969.14|2967.69|2967.69|0
1638790200000|2021-12-06 11:30:00|2968.49|2968.49|2968.72|2968.72|2971.74|2971.74|2968.37|2968.37|0
1638790500000|2021-12-06 11:35:00|2968.71|2968.71|2971.65|2971.65|2971.85|2971.85|2968.71|2968.71|0
1638790800000|2021-12-06 11:40:00|2971.53|2971.53|2970.07|2970.07|2972.23|2972.23|2969.49|2969.49|0
1638791100000|2021-12-06 11:45:00|2969.91|2969.91|2970.35|2970.35|2971.29|2971.29|2969.9|2969.9|0
1638791400000|2021-12-06 11:50:00|2970.26|2970.26|2972.2|2972.2|2973.81|2973.81|2970.26|2970.26|0
1638791700000|2021-12-06 11:55:00|2972.38|2972.38|2974.66|2974.66|2974.88|2974.88|2972.12|2972.12|0
1638792000000|2021-12-06 12:00:00|2974.44|2974.44|2972.37|2972.37|2975.33|2975.33|2972.25|2972.25|0
1638792300000|2021-12-06 12:05:00|2972.43|2972.43|2973.43|2973.43|2973.98|2973.98|2972.31|2972.31|0
1638792600000|2021-12-06 12:10:00|2973.2|2973.2|2970.39|2970.39|2973.37|2973.37|2970.06|2970.06|0
1638792900000|2021-12-06 12:15:00|2970.17|2970.17|2967.6|2967.6|2970.18|2970.18|2967.6|2967.6|0
1638793200000|2021-12-06 12:20:00|2967.58|2967.58|2970.24|2970.24|2970.92|2970.92|2967.02|2967.02|0
1638793500000|2021-12-06 12:25:00|2970.41|2970.41|2967.64|2967.64|2970.5|2970.5|2967.64|2967.64|0
1638793800000|2021-12-06 12:30:00|2967.41|2967.41|2967.91|2967.91|2968.17|2968.17|2966.44|2966.44|0
1638794100000|2021-12-06 12:35:00|2968|2968|2968.44|2968.44|2968.45|2968.45|2967.38|2967.38|0
1638794400000|2021-12-06 12:40:00|2968.33|2968.33|2967.99|2967.99|2969.92|2969.92|2967.8|2967.8|0
1638794700000|2021-12-06 12:45:00|2967.82|2967.82|2967.19|2967.19|2967.82|2967.82|2966.51|2966.51|0
1638795000000|2021-12-06 12:50:00|2967.86|2967.86|2968.53|2968.53|2969.4|2969.4|2966.8|2966.8|0
1638795300000|2021-12-06 12:55:00|2968.45|2968.45|2968.69|2968.69|2969.19|2969.19|2967.95|2967.95|0
1638795600000|2021-12-06 13:00:00|2968.8|2968.8|2970.09|2970.09|2972.34|2972.34|2968.8|2968.8|0
1638795900000|2021-12-06 13:05:00|2970.75|2970.75|2971.11|2971.11|2971.49|2971.49|2970.54|2970.54|0
1638796200000|2021-12-06 13:10:00|2971|2971|2970.29|2970.29|2973.39|2973.39|2969.73|2969.73|0
1638796500000|2021-12-06 13:15:00|2970.17|2970.17|2972.4|2972.4|2972.4|2972.4|2969.9|2969.9|0
1638796800000|2021-12-06 13:20:00|2972.42|2972.42|2972.58|2972.58|2973.89|2973.89|2970.98|2970.98|0
1638797100000|2021-12-06 13:25:00|2972.5|2972.5|2969.74|2969.74|2973.01|2973.01|2969.74|2969.74|0
1638797400000|2021-12-06 13:30:00|2969.7|2969.7|2969.86|2969.86|2969.94|2969.94|2967.89|2967.89|0
1638797700000|2021-12-06 13:35:00|2969.8|2969.8|2969.49|2969.49|2970.49|2970.49|2968.68|2968.68|0
1638798000000|2021-12-06 13:40:00|2969.63|2969.63|2970.4|2970.4|2970.89|2970.89|2969.45|2969.45|0
1638798300000|2021-12-06 13:45:00|2970.46|2970.46|2970.06|2970.06|2971.29|2971.29|2970.06|2970.06|0
1638798600000|2021-12-06 13:50:00|2969.89|2969.89|2969.38|2969.38|2970.62|2970.62|2969.15|2969.15|0
1638798900000|2021-12-06 13:55:00|2969.26|2969.26|2969.16|2969.16|2969.3|2969.3|2966.92|2966.92|0
1638799200000|2021-12-06 14:00:00|2969.1|2969.1|2967.65|2967.65|2969.1|2969.1|2966.07|2966.07|0
1638799500000|2021-12-06 14:05:00|2967.6|2967.6|2966.66|2966.66|2968.18|2968.18|2965.98|2965.98|0
1638799800000|2021-12-06 14:10:00|2966.83|2966.83|2966.29|2966.29|2967.57|2967.57|2965.95|2965.95|0
1638800100000|2021-12-06 14:15:00|2966.45|2966.45|2965.61|2965.61|2966.45|2966.45|2964.53|2964.53|0
1638800400000|2021-12-06 14:20:00|2965.67|2965.67|2964.44|2964.44|2966.05|2966.05|2963.82|2963.82|0
1638800700000|2021-12-06 14:25:00|2964.4|2964.4|2965.27|2965.27|2965.27|2965.27|2963.68|2963.68|0
1638801000000|2021-12-06 14:30:00|2965.32|2965.32|2965.01|2965.01|2974.75|2974.75|2964.08|2964.08|0
1638801300000|2021-12-06 14:35:00|2965.1|2965.1|2962.95|2962.95|2966.04|2966.04|2961.54|2961.54|0
1638801600000|2021-12-06 14:40:00|2962.67|2962.67|2969.09|2969.09|2971.12|2971.12|2960.66|2960.66|0
1638801900000|2021-12-06 14:45:00|2968.26|2968.26|2966.77|2966.77|2970.57|2970.57|2966.32|2966.32|0
1638802200000|2021-12-06 14:50:00|2967.23|2967.23|2965.33|2965.33|2970.72|2970.72|2965.28|2965.28|0
1638802500000|2021-12-06 14:55:00|2965.39|2965.39|2967.7|2967.7|2968.03|2968.03|2963.37|2963.37|0
1638802800000|2021-12-06 15:00:00|2967.58|2967.58|2969.32|2969.32|2969.32|2969.32|2965.25|2965.25|0
1638803100000|2021-12-06 15:05:00|2969.9|2969.9|2973.09|2973.09|2974.55|2974.55|2968.49|2968.49|0
1638803400000|2021-12-06 15:10:00|2972.98|2972.98|2976.12|2976.12|2978.91|2978.91|2972.81|2972.81|0
1638803700000|2021-12-06 15:15:00|2976.29|2976.29|2972.6|2972.6|2976.51|2976.51|2972.52|2972.52|0
1638804000000|2021-12-06 15:20:00|2972.43|2972.43|2973.38|2973.38|2973.9|2973.9|2971.48|2971.48|0
1638804300000|2021-12-06 15:25:00|2973.35|2973.35|2975.33|2975.33|2975.96|2975.96|2973.15|2973.15|0
1638804600000|2021-12-06 15:30:00|2975.39|2975.39|2976.47|2976.47|2978.8|2978.8|2975.01|2975.01|0
1638804900000|2021-12-06 15:35:00|2976.42|2976.42|2979.6|2979.6|2980.12|2980.12|2976.19|2976.19|0
1638805200000|2021-12-06 15:40:00|2979.78|2979.78|2978.51|2978.51|2981.12|2981.12|2977.75|2977.75|0
1638805500000|2021-12-06 15:45:00|2978.46|2978.46|2981.77|2981.77|2981.77|2981.77|2978.46|2978.46|0
1638805800000|2021-12-06 15:50:00|2981.94|2981.94|2982.87|2982.87|2983.43|2983.43|2981.21|2981.21|0
1638806100000|2021-12-06 15:55:00|2982.92|2982.92|2986.96|2986.96|2987.05|2987.05|2982.92|2982.92|0
1638806400000|2021-12-06 16:00:00|2986.25|2986.25|2980.89|2980.89|2986.41|2986.41|2980.89|2980.89|0
1638806700000|2021-12-06 16:05:00|2980.94|2980.94|2981.94|2981.94|2984.01|2984.01|2980.78|2980.78|0
1638807000000|2021-12-06 16:10:00|2981.89|2981.89|2978.1|2978.1|2981.89|2981.89|2978.1|2978.1|0
1638807300000|2021-12-06 16:15:00|2978.06|2978.06|2982.07|2982.07|2982.44|2982.44|2977.67|2977.67|0
1638807600000|2021-12-06 16:20:00|2981.74|2981.74|2982.32|2982.32|2983.95|2983.95|2980.51|2980.51|0
1638807900000|2021-12-06 16:25:00|2982.16|2982.16|2980.5|2980.5|2982.72|2982.72|2980.44|2980.44|0
1638864900000|2021-12-07 08:15:00|2999|2999|2997.15|2997.15|2999.3|2999.3|2992.69|2992.69|0
1638865200000|2021-12-07 08:20:00|2997.1|2997.1|3001.6|3001.6|3001.6|3001.6|2996.69|2996.69|0
1638865500000|2021-12-07 08:25:00|3000.94|3000.94|3006.07|3006.07|3006.17|3006.17|3000.62|3000.62|0
1638865800000|2021-12-07 08:30:00|3005.91|3005.91|3010.32|3010.32|3010.36|3010.36|3004.42|3004.42|0
1638866100000|2021-12-07 08:35:00|3010.65|3010.65|3011.69|3011.69|3015.08|3015.08|3010.65|3010.65|0
1638866400000|2021-12-07 08:40:00|3011.8|3011.8|3014.11|3014.11|3016.36|3016.36|3010.9|3010.9|0
1638866700000|2021-12-07 08:45:00|3013.77|3013.77|3015.88|3015.88|3018.3|3018.3|3013.2|3013.2|0
1638867000000|2021-12-07 08:50:00|3015.86|3015.86|3014.82|3014.82|3017.55|3017.55|3014.43|3014.43|0
1638867300000|2021-12-07 08:55:00|3014.86|3014.86|3011.54|3011.54|3016.25|3016.25|3011.54|3011.54|0
1638867600000|2021-12-07 09:00:00|3011.37|3011.37|3010.24|3010.24|3013.8|3013.8|3010.09|3010.09|0
1638867900000|2021-12-07 09:05:00|3010.22|3010.22|3006.2|3006.2|3012.02|3012.02|3005.97|3005.97|0
1638868200000|2021-12-07 09:10:00|3005.7|3005.7|3005.93|3005.93|3008.83|3008.83|3004.66|3004.66|0
1638868500000|2021-12-07 09:15:00|3006.26|3006.26|3009.73|3009.73|3010.12|3010.12|3006.26|3006.26|0
1638868800000|2021-12-07 09:20:00|3009.97|3009.97|3010.27|3010.27|3010.66|3010.66|3009.27|3009.27|0
1638869100000|2021-12-07 09:25:00|3010.36|3010.36|3004.89|3004.89|3011.45|3011.45|3004.89|3004.89|0
1638869400000|2021-12-07 09:30:00|3004.62|3004.62|3003.27|3003.27|3006.97|3006.97|3003.27|3003.27|0
1638869700000|2021-12-07 09:35:00|3003.21|3003.21|2994.55|2994.55|3003.21|3003.21|2994.55|2994.55|0
1638870000000|2021-12-07 09:40:00|2994.64|2994.64|2998.22|2998.22|2998.26|2998.26|2994.64|2994.64|0
1638870300000|2021-12-07 09:45:00|2998.33|2998.33|2998.08|2998.08|2999.1|2999.1|2997.23|2997.23|0
1638870600000|2021-12-07 09:50:00|2998.24|2998.24|2998.09|2998.09|2998.86|2998.86|2997.06|2997.06|0
1638870900000|2021-12-07 09:55:00|2998.25|2998.25|3004.22|3004.22|3004.22|3004.22|2998.21|2998.21|0
1638871200000|2021-12-07 10:00:00|3004.31|3004.31|3002.41|3002.41|3006.59|3006.59|3001.27|3001.27|0
1638871500000|2021-12-07 10:05:00|3002.25|3002.25|3002.55|3002.55|3002.93|3002.93|3000.58|3000.58|0
1638871800000|2021-12-07 10:10:00|3002.67|3002.67|3003.93|3003.93|3004.44|3004.44|3002.33|3002.33|0
1638872100000|2021-12-07 10:15:00|3003.77|3003.77|3007.21|3007.21|3007.93|3007.93|3002.63|3002.63|0
1638872400000|2021-12-07 10:20:00|3007.51|3007.51|3007.08|3007.08|3008.36|3008.36|3006.25|3006.25|0
1638872700000|2021-12-07 10:25:00|3007.16|3007.16|3007.4|3007.4|3008.18|3008.18|3006.34|3006.34|0
1638873000000|2021-12-07 10:30:00|3007.23|3007.23|3004.25|3004.25|3007.69|3007.69|3003.68|3003.68|0
1638873300000|2021-12-07 10:35:00|3004.23|3004.23|3005.83|3005.83|3005.83|3005.83|3003.43|3003.43|0
1638873600000|2021-12-07 10:40:00|3005.88|3005.88|3003.72|3003.72|3006.67|3006.67|3003.54|3003.54|0
1638873900000|2021-12-07 10:45:00|3004|3004|3003.31|3003.31|3004.26|3004.26|3002.57|3002.57|0
1638874200000|2021-12-07 10:50:00|3003.43|3003.43|3006.34|3006.34|3007.45|3007.45|3003.26|3003.26|0
1638874500000|2021-12-07 10:55:00|3006.5|3006.5|3005.61|3005.61|3006.91|3006.91|3005.38|3005.38|0
1638874800000|2021-12-07 11:00:00|3005.45|3005.45|3005.58|3005.58|3006.66|3006.66|3004.38|3004.38|0
1638875100000|2021-12-07 11:05:00|3005.53|3005.53|3008.58|3008.58|3008.58|3008.58|3005.38|3005.38|0
1638875400000|2021-12-07 11:10:00|3008.47|3008.47|3007.15|3007.15|3010|3010|3007.06|3007.06|0
1638875700000|2021-12-07 11:15:00|3007.48|3007.48|3008.3|3008.3|3008.83|3008.83|3007.31|3007.31|0
1638876000000|2021-12-07 11:20:00|3007.69|3007.69|3005.07|3005.07|3008.59|3008.59|3005.07|3005.07|0
1638876300000|2021-12-07 11:25:00|3004.91|3004.91|3004.19|3004.19|3004.91|3004.91|3001.82|3001.82|0
1638876600000|2021-12-07 11:30:00|3004.24|3004.24|3004.89|3004.89|3005.25|3005.25|3002.44|3002.44|0
1638876900000|2021-12-07 11:35:00|3004.84|3004.84|3007.37|3007.37|3008.69|3008.69|3004.68|3004.68|0
1638877200000|2021-12-07 11:40:00|3007.26|3007.26|3005.57|3005.57|3007.26|3007.26|3005.3|3005.3|0
1638877500000|2021-12-07 11:45:00|3005.51|3005.51|3006.68|3006.68|3006.68|3006.68|3005.42|3005.42|0
1638877800000|2021-12-07 11:50:00|3006.69|3006.69|3007.68|3007.68|3008.42|3008.42|3006.63|3006.63|0
1638878100000|2021-12-07 11:55:00|3007.45|3007.45|3002.04|3002.04|3007.45|3007.45|3002.04|3002.04|0
1638878400000|2021-12-07 12:00:00|3001.96|3001.96|2998.35|2998.35|3001.96|3001.96|2998.09|2998.09|0
1638878700000|2021-12-07 12:05:00|2998.4|2998.4|3002.38|3002.38|3002.9|3002.9|2998.4|2998.4|0
1638879000000|2021-12-07 12:10:00|3002.49|3002.49|3002.6|3002.6|3003.86|3003.86|3001.66|3001.66|0
1638879300000|2021-12-07 12:15:00|3002.57|3002.57|3001.85|3001.85|3003.89|3003.89|3001.13|3001.13|0
1638879600000|2021-12-07 12:20:00|3001.48|3001.48|3003.5|3003.5|3004.77|3004.77|3001.31|3001.31|0
1638879900000|2021-12-07 12:25:00|3003.54|3003.54|3003.45|3003.45|3004.71|3004.71|3003.3|3003.3|0
1638880200000|2021-12-07 12:30:00|3003.39|3003.39|3001.22|3001.22|3003.39|3003.39|3001.09|3001.09|0
1638880500000|2021-12-07 12:35:00|3001.33|3001.33|2999.67|2999.67|3001.73|3001.73|2999.54|2999.54|0
1638880800000|2021-12-07 12:40:00|2999.61|2999.61|2998.81|2998.81|2999.85|2999.85|2998.29|2998.29|0
1638881100000|2021-12-07 12:45:00|2998.75|2998.75|2998.49|2998.49|2999.31|2999.31|2998.05|2998.05|0
1638881400000|2021-12-07 12:50:00|2998.66|2998.66|2997.57|2997.57|2998.8|2998.8|2996.67|2996.67|0
1638881700000|2021-12-07 12:55:00|2997.63|2997.63|2998.16|2998.16|2998.79|2998.79|2996.86|2996.86|0
1638882000000|2021-12-07 13:00:00|2997.93|2997.93|3000.61|3000.61|3000.77|3000.77|2997.93|2997.93|0
1638882300000|2021-12-07 13:05:00|3000.44|3000.44|3003.13|3003.13|3003.19|3003.19|2999.72|2999.72|0
1638882600000|2021-12-07 13:10:00|3003.29|3003.29|3007.24|3007.24|3007.24|3007.24|3003.04|3003.04|0
1638882900000|2021-12-07 13:15:00|3007.18|3007.18|3009.41|3009.41|3010.03|3010.03|3006.25|3006.25|0
1638883200000|2021-12-07 13:20:00|3008.58|3008.58|3010.6|3010.6|3010.71|3010.71|3007.85|3007.85|0
1638883500000|2021-12-07 13:25:00|3010.65|3010.65|3006.3|3006.3|3010.65|3010.65|3006.13|3006.13|0
1638883800000|2021-12-07 13:30:00|3006.24|3006.24|3006.47|3006.47|3006.75|3006.75|3003.79|3003.79|0
1638884100000|2021-12-07 13:35:00|3006.53|3006.53|3007.66|3007.66|3008.12|3008.12|3005.97|3005.97|0
1638884400000|2021-12-07 13:40:00|3007.71|3007.71|3007.83|3007.83|3008.77|3008.77|3007.55|3007.55|0
1638884700000|2021-12-07 13:45:00|3007.84|3007.84|3006.55|3006.55|3008.33|3008.33|3005.3|3005.3|0
1638885000000|2021-12-07 13:50:00|3006.59|3006.59|3007.31|3007.31|3008.24|3008.24|3006.59|3006.59|0
1638885300000|2021-12-07 13:55:00|3007.32|3007.32|3006.83|3006.83|3008.13|3008.13|3006.25|3006.25|0
1638885600000|2021-12-07 14:00:00|3006.95|3006.95|3004.27|3004.27|3006.95|3006.95|3002.83|3002.83|0
1638885900000|2021-12-07 14:05:00|3004.22|3004.22|3002.22|3002.22|3005.47|3005.47|3002.22|3002.22|0
1638886200000|2021-12-07 14:10:00|3002.17|3002.17|3004.96|3004.96|3004.96|3004.96|3001.72|3001.72|0
1638886500000|2021-12-07 14:15:00|3004.9|3004.9|3004.96|3004.96|3004.99|3004.99|3003.96|3003.96|0
1638886800000|2021-12-07 14:20:00|3004.95|3004.95|3005.45|3005.45|3005.84|3005.84|3004.47|3004.47|0
1638887100000|2021-12-07 14:25:00|3005.4|3005.4|3007.21|3007.21|3007.21|3007.21|3005.26|3005.26|0
1638887400000|2021-12-07 14:30:00|3007.38|3007.38|3014.41|3014.41|3016.32|3016.32|3001.06|3001.06|0
1638887700000|2021-12-07 14:35:00|3014.74|3014.74|3020.56|3020.56|3021.04|3021.04|3014.24|3014.24|0
1638888000000|2021-12-07 14:40:00|3020.84|3020.84|3022.92|3022.92|3022.94|3022.94|3018.76|3018.76|0
1638888300000|2021-12-07 14:45:00|3022.39|3022.39|3020.73|3020.73|3023.07|3023.07|3020.25|3020.25|0
1638888600000|2021-12-07 14:50:00|3020.77|3020.77|3020|3020|3022.58|3022.58|3019.09|3019.09|0
1638888900000|2021-12-07 14:55:00|3019.52|3019.52|3018.03|3018.03|3021.22|3021.22|3017|3017|0
1638889200000|2021-12-07 15:00:00|3018.19|3018.19|3022.36|3022.36|3022.83|3022.83|3017.99|3017.99|0
1638889500000|2021-12-07 15:05:00|3022.24|3022.24|3018.46|3018.46|3022.24|3022.24|3018.24|3018.24|0
1638889800000|2021-12-07 15:10:00|3017.96|3017.96|3018.99|3018.99|3019.33|3019.33|3016.76|3016.76|0
1638890100000|2021-12-07 15:15:00|3018.98|3018.98|3020.37|3020.37|3021.68|3021.68|3018.98|3018.98|0
1638890400000|2021-12-07 15:20:00|3020.42|3020.42|3020.82|3020.82|3021.76|3021.76|3017.14|3017.14|0
1638890700000|2021-12-07 15:25:00|3020.93|3020.93|3017.4|3017.4|3021.71|3021.71|3017.4|3017.4|0
1638891000000|2021-12-07 15:30:00|3017.45|3017.45|3015.16|3015.16|3019.01|3019.01|3015.04|3015.04|0
1638891300000|2021-12-07 15:35:00|3015.1|3015.1|3012.75|3012.75|3015.1|3015.1|3010.59|3010.59|0
1638891600000|2021-12-07 15:40:00|3012.81|3012.81|3013.48|3013.48|3014.02|3014.02|3012.09|3012.09|0
1638891900000|2021-12-07 15:45:00|3013.53|3013.53|3015.62|3015.62|3015.62|3015.62|3011.96|3011.96|0
1638892200000|2021-12-07 15:50:00|3015.41|3015.41|3017.1|3017.1|3017.16|3017.16|3014.71|3014.71|0
1638892500000|2021-12-07 15:55:00|3017.05|3017.05|3014.57|3014.57|3017.44|3017.44|3014.57|3014.57|0
1638892800000|2021-12-07 16:00:00|3014.51|3014.51|3016.9|3016.9|3016.9|3016.9|3014.35|3014.35|0
1638893100000|2021-12-07 16:05:00|3016.74|3016.74|3015.43|3015.43|3019.48|3019.48|3014.96|3014.96|0
1638893400000|2021-12-07 16:10:00|3015.49|3015.49|3012.75|3012.75|3015.59|3015.59|3012.15|3012.15|0
1638893700000|2021-12-07 16:15:00|3012.92|3012.92|3015.43|3015.43|3015.89|3015.89|3012.9|3012.9|0
1638894000000|2021-12-07 16:20:00|3015.54|3015.54|3013.94|3013.94|3015.58|3015.58|3012.95|3012.95|0
1638894300000|2021-12-07 16:25:00|3014.11|3014.11|3014.29|3014.29|3015.46|3015.46|3012.85|3012.85|0
1638951300000|2021-12-08 08:15:00|3013.8|3013.8|3013.61|3013.61|3015.67|3015.67|3010.52|3010.52|0
1638951600000|2021-12-08 08:20:00|3012.41|3012.41|3012.52|3012.52|3014.52|3014.52|3011.2|3011.2|0
1638951900000|2021-12-08 08:25:00|3012.48|3012.48|3014.15|3014.15|3018.06|3018.06|3012.44|3012.44|0
1638952200000|2021-12-08 08:30:00|3014.11|3014.11|3016.16|3016.16|3017.28|3017.28|3011.3|3011.3|0
1638952500000|2021-12-08 08:35:00|3016.21|3016.21|3011.54|3011.54|3016.21|3016.21|3009.55|3009.55|0
1638952800000|2021-12-08 08:40:00|3011.5|3011.5|3006.67|3006.67|3011.5|3011.5|3006.3|3006.3|0
1638953100000|2021-12-08 08:45:00|3006.51|3006.51|3010.36|3010.36|3010.67|3010.67|3005.08|3005.08|0
1638953400000|2021-12-08 08:50:00|3010.19|3010.19|3015.72|3015.72|3015.83|3015.83|3009.17|3009.17|0
1638953700000|2021-12-08 08:55:00|3015.39|3015.39|3016.95|3016.95|3017.08|3017.08|3015.12|3015.12|0
1638954000000|2021-12-08 09:00:00|3017.04|3017.04|3017.72|3017.72|3017.72|3017.72|3014.35|3014.35|0
1638954300000|2021-12-08 09:05:00|3017.55|3017.55|3012.07|3012.07|3017.55|3017.55|3012.07|3012.07|0
1638954600000|2021-12-08 09:10:00|3011.74|3011.74|3012.39|3012.39|3013.02|3013.02|3011.36|3011.36|0
1638954900000|2021-12-08 09:15:00|3012.28|3012.28|3008.78|3008.78|3012.45|3012.45|3008.5|3008.5|0
1638955200000|2021-12-08 09:20:00|3009.14|3009.14|3008.48|3008.48|3010.4|3010.4|3008.09|3008.09|0
1638955500000|2021-12-08 09:25:00|3008.59|3008.59|3009.7|3009.7|3011.61|3011.61|3008.59|3008.59|0
1638955800000|2021-12-08 09:30:00|3009.66|3009.66|3004.18|3004.18|3009.66|3009.66|3003.83|3003.83|0
1638956100000|2021-12-08 09:35:00|3004.13|3004.13|3008.01|3008.01|3008.14|3008.14|3004.13|3004.13|0
1638956400000|2021-12-08 09:40:00|3008.1|3008.1|3008.85|3008.85|3010.15|3010.15|3008.1|3008.1|0
1638956700000|2021-12-08 09:45:00|3008.81|3008.81|3009.26|3009.26|3009.73|3009.73|3008.36|3008.36|0
1638957000000|2021-12-08 09:50:00|3009.31|3009.31|3007.47|3007.47|3009.47|3009.47|3006.44|3006.44|0
1638957300000|2021-12-08 09:55:00|3007.89|3007.89|3008.35|3008.35|3008.87|3008.87|3007.42|3007.42|0
1638957600000|2021-12-08 10:00:00|3008.68|3008.68|3008.03|3008.03|3008.76|3008.76|3006.79|3006.79|0
1638957900000|2021-12-08 10:05:00|3007.98|3007.98|3006.26|3006.26|3008.58|3008.58|3005.76|3005.76|0
1638958200000|2021-12-08 10:10:00|3006.09|3006.09|3007.95|3007.95|3007.95|3007.95|3005.29|3005.29|0
1638958500000|2021-12-08 10:15:00|3007.72|3007.72|3008.48|3008.48|3009.18|3009.18|3007.27|3007.27|0
1638958800000|2021-12-08 10:20:00|3008.35|3008.35|3005.93|3005.93|3008.35|3008.35|3005.78|3005.78|0
1638959100000|2021-12-08 10:25:00|3006.16|3006.16|3003.15|3003.15|3006.16|3006.16|3001.7|3001.7|0
1638959400000|2021-12-08 10:30:00|3003.2|3003.2|2998.97|2998.97|3003.59|3003.59|2998.97|2998.97|0
1638959700000|2021-12-08 10:35:00|2998.86|2998.86|2990.35|2990.35|2998.86|2998.86|2989.45|2989.45|0
1638960000000|2021-12-08 10:40:00|2990.18|2990.18|2983.65|2983.65|2990.49|2990.49|2982.86|2982.86|0
1638960300000|2021-12-08 10:45:00|2983.81|2983.81|2978.11|2978.11|2985.32|2985.32|2977.17|2977.17|0
1638960600000|2021-12-08 10:50:00|2978|2978|2973.35|2973.35|2978.52|2978.52|2972.68|2972.68|0
1638960900000|2021-12-08 10:55:00|2973.39|2973.39|2973.35|2973.35|2973.86|2973.86|2971.65|2971.65|0
1638961200000|2021-12-08 11:00:00|2973.38|2973.38|2966.59|2966.59|2973.38|2973.38|2966.59|2966.59|0
1638961500000|2021-12-08 11:05:00|2966.03|2966.03|2965.04|2965.04|2967.36|2967.36|2964.2|2964.2|0
1638961800000|2021-12-08 11:10:00|2965.1|2965.1|2970.35|2970.35|2972.84|2972.84|2965.1|2965.1|0
1638962100000|2021-12-08 11:15:00|2970.31|2970.31|2972.83|2972.83|2975.16|2975.16|2969.22|2969.22|0
1638962400000|2021-12-08 11:20:00|2972.85|2972.85|2978.37|2978.37|2978.42|2978.42|2972.8|2972.8|0
1638962700000|2021-12-08 11:25:00|2978.04|2978.04|2977.31|2977.31|2979.88|2979.88|2975.07|2975.07|0
1638963000000|2021-12-08 11:30:00|2977.02|2977.02|2976.85|2976.85|2979.58|2979.58|2976.85|2976.85|0
1638963300000|2021-12-08 11:35:00|2977.01|2977.01|2979.2|2979.2|2980.82|2980.82|2975.35|2975.35|0
1638963600000|2021-12-08 11:40:00|2979.03|2979.03|2983.45|2983.45|2985.07|2985.07|2977.91|2977.91|0
1638963900000|2021-12-08 11:45:00|2983.39|2983.39|3010.3|3010.3|3011.95|3011.95|2982.11|2982.11|0
1638964200000|2021-12-08 11:50:00|3010.25|3010.25|3002.92|3002.92|3012.73|3012.73|2999.67|2999.67|0
1638964500000|2021-12-08 11:55:00|3003.03|3003.03|2998.78|2998.78|3007.27|3007.27|2998.4|2998.4|0
1638964800000|2021-12-08 12:00:00|2998.83|2998.83|3000.16|3000.16|3001.18|3001.18|2998.32|2998.32|0
1638965100000|2021-12-08 12:05:00|3000.04|3000.04|3001.84|3001.84|3007.37|3007.37|2998.66|2998.66|0
1638965400000|2021-12-08 12:10:00|3001.75|3001.75|2996.02|2996.02|3001.75|3001.75|2996.02|2996.02|0
1638965700000|2021-12-08 12:15:00|2995.97|2995.97|2996.73|2996.73|2996.91|2996.91|2994.84|2994.84|0
1638966000000|2021-12-08 12:20:00|2996.75|2996.75|2994.22|2994.22|2997.95|2997.95|2994.05|2994.05|0
1638966300000|2021-12-08 12:25:00|2994.21|2994.21|2993.03|2993.03|2994.21|2994.21|2990.37|2990.37|0
1638966600000|2021-12-08 12:30:00|2992.87|2992.87|2993.55|2993.55|2995.21|2995.21|2991.44|2991.44|0
1638966900000|2021-12-08 12:35:00|2993.38|2993.38|2989.43|2989.43|2993.38|2993.38|2989.04|2989.04|0
1638967200000|2021-12-08 12:40:00|2989.32|2989.32|2988.07|2988.07|2990.57|2990.57|2987.93|2987.93|0
1638967500000|2021-12-08 12:45:00|2987.84|2987.84|2986.6|2986.6|2989.45|2989.45|2985.82|2985.82|0
1638967800000|2021-12-08 12:50:00|2986.77|2986.77|2986.09|2986.09|2987.18|2987.18|2984.82|2984.82|0
1638968100000|2021-12-08 12:55:00|2986.42|2986.42|2991.53|2991.53|2991.81|2991.81|2986.14|2986.14|0
1638968400000|2021-12-08 13:00:00|2991.64|2991.64|2989.55|2989.55|2991.64|2991.64|2988.05|2988.05|0
1638968700000|2021-12-08 13:05:00|2989.11|2989.11|2992.54|2992.54|2992.54|2992.54|2988.74|2988.74|0
1638969000000|2021-12-08 13:10:00|2992.63|2992.63|2996.93|2996.93|2997.31|2997.31|2992.63|2992.63|0
1638969300000|2021-12-08 13:15:00|2997.26|2997.26|2997.76|2997.76|2998.01|2998.01|2996.32|2996.32|0
1638969600000|2021-12-08 13:20:00|2997.6|2997.6|2995.66|2995.66|2998.92|2998.92|2995.66|2995.66|0
1638969900000|2021-12-08 13:25:00|2995.72|2995.72|2995.74|2995.74|2996.62|2996.62|2994.32|2994.32|0
1638970200000|2021-12-08 13:30:00|2995.63|2995.63|2998.31|2998.31|2998.41|2998.41|2995.63|2995.63|0
1638970500000|2021-12-08 13:35:00|2998.35|2998.35|3002.24|3002.24|3002.48|3002.48|2998.35|2998.35|0
1638970800000|2021-12-08 13:40:00|3001.62|3001.62|3003.72|3003.72|3003.88|3003.88|3001.53|3001.53|0
1638971100000|2021-12-08 13:45:00|3003.94|3003.94|3002.45|3002.45|3004.34|3004.34|3001.95|3001.95|0
1638971400000|2021-12-08 13:50:00|3002.49|3002.49|3002.79|3002.79|3005.38|3005.38|3002.01|3002.01|0
1638971700000|2021-12-08 13:55:00|3002.75|3002.75|3000.76|3000.76|3005.77|3005.77|3000.3|3000.3|0
1638972000000|2021-12-08 14:00:00|3000.59|3000.59|2996.43|2996.43|3001.12|3001.12|2995.99|2995.99|0
1638972300000|2021-12-08 14:05:00|2996.38|2996.38|2996.37|2996.37|2998.68|2998.68|2996.37|2996.37|0
1638972600000|2021-12-08 14:10:00|2996.04|2996.04|2997.4|2997.4|2997.71|2997.71|2995.19|2995.19|0
1638972900000|2021-12-08 14:15:00|2997.46|2997.46|3001.14|3001.14|3001.58|3001.58|2997.13|2997.13|0
1638973200000|2021-12-08 14:20:00|3001.2|3001.2|3000.81|3000.81|3002.12|3002.12|3000.34|3000.34|0
1638973500000|2021-12-08 14:25:00|3000.64|3000.64|3003.19|3003.19|3003.19|3003.19|3000.64|3000.64|0
1638973800000|2021-12-08 14:30:00|3003.08|3003.08|3001.93|3001.93|3008.52|3008.52|3001.21|3001.21|0
1638974100000|2021-12-08 14:35:00|3001.88|3001.88|3003.63|3003.63|3005.01|3005.01|3000.72|3000.72|0
1638974400000|2021-12-08 14:40:00|3003.65|3003.65|3006.34|3006.34|3007.17|3007.17|3002.24|3002.24|0
1638974700000|2021-12-08 14:45:00|3006.5|3006.5|3009.12|3009.12|3010.01|3010.01|3003.92|3003.92|0
1638975000000|2021-12-08 14:50:00|3009.01|3009.01|3018.19|3018.19|3018.58|3018.58|3008.98|3008.98|0
1638975300000|2021-12-08 14:55:00|3018.08|3018.08|3013.09|3013.09|3018.08|3018.08|3012.5|3012.5|0
1638975600000|2021-12-08 15:00:00|3013.21|3013.21|3016|3016|3017.15|3017.15|3012.47|3012.47|0
1638975900000|2021-12-08 15:05:00|3016.16|3016.16|3021.95|3021.95|3022.03|3022.03|3016.16|3016.16|0
1638976200000|2021-12-08 15:10:00|3021.89|3021.89|3016.27|3016.27|3022.1|3022.1|3016.27|3016.27|0
1638976500000|2021-12-08 15:15:00|3016.26|3016.26|3017.53|3017.53|3019.13|3019.13|3016.22|3016.22|0
1638976800000|2021-12-08 15:20:00|3017.42|3017.42|3015.93|3015.93|3020.34|3020.34|3015.93|3015.93|0
1638977100000|2021-12-08 15:25:00|3015.87|3015.87|3011.12|3011.12|3016.14|3016.14|3011.11|3011.11|0
1638977400000|2021-12-08 15:30:00|3011.01|3011.01|3011.17|3011.17|3013.51|3013.51|3010.11|3010.11|0
1638977700000|2021-12-08 15:35:00|3011|3011|3010.66|3010.66|3011.69|3011.69|3009.21|3009.21|0
1638978000000|2021-12-08 15:40:00|3010.5|3010.5|3009.31|3009.31|3010.57|3010.57|3008.03|3008.03|0
1638978300000|2021-12-08 15:45:00|3009.47|3009.47|3012.04|3012.04|3012.37|3012.37|3008.59|3008.59|0
1638978600000|2021-12-08 15:50:00|3011.88|3011.88|3009.11|3009.11|3012.52|3012.52|3008.75|3008.75|0
1638978900000|2021-12-08 15:55:00|3009.15|3009.15|3006.19|3006.19|3009.7|3009.7|3005.77|3005.77|0
1638979200000|2021-12-08 16:00:00|3006.36|3006.36|3006.89|3006.89|3007.41|3007.41|3006.24|3006.24|0
1638979500000|2021-12-08 16:05:00|3006.87|3006.87|3008.28|3008.28|3008.38|3008.38|3006.02|3006.02|0
1638979800000|2021-12-08 16:10:00|3008.45|3008.45|3008.9|3008.9|3009.71|3009.71|3007.81|3007.81|0
1638980100000|2021-12-08 16:15:00|3008.81|3008.81|3004.17|3004.17|3008.81|3008.81|3004.17|3004.17|0
1638980400000|2021-12-08 16:20:00|3003.95|3003.95|3003.91|3003.91|3005.85|3005.85|3003.89|3003.89|0
1638980700000|2021-12-08 16:25:00|3003.75|3003.75|3001.86|3001.86|3004.63|3004.63|3001.27|3001.27|0
1639037700000|2021-12-09 08:15:00|2987.56|2987.56|2995.6|2995.6|2997.07|2997.07|2987.56|2987.56|0
1639038000000|2021-12-09 08:20:00|2995.51|2995.51|2993.56|2993.56|2995.59|2995.59|2992.4|2992.4|0
1639038300000|2021-12-09 08:25:00|2993.39|2993.39|2991.42|2991.42|2993.39|2993.39|2988.99|2988.99|0
1639038600000|2021-12-09 08:30:00|2991.25|2991.25|2992.47|2992.47|2992.83|2992.83|2988.89|2988.89|0
1639038900000|2021-12-09 08:35:00|2992.3|2992.3|2988.71|2988.71|2992.3|2992.3|2986.29|2986.29|0
1639039200000|2021-12-09 08:40:00|2988.76|2988.76|2985.47|2985.47|2988.76|2988.76|2984.34|2984.34|0
1639039500000|2021-12-09 08:45:00|2985.14|2985.14|2980.88|2980.88|2985.14|2985.14|2980.82|2980.82|0
1639039800000|2021-12-09 08:50:00|2980.83|2980.83|2975.16|2975.16|2981.53|2981.53|2975.02|2975.02|0
1639040100000|2021-12-09 08:55:00|2974.94|2974.94|2971.61|2971.61|2976.16|2976.16|2971.12|2971.12|0
1639040400000|2021-12-09 09:00:00|2972.01|2972.01|2977.52|2977.52|2977.52|2977.52|2972.01|2972.01|0
1639040700000|2021-12-09 09:05:00|2977.54|2977.54|2982.5|2982.5|2983.5|2983.5|2977.37|2977.37|0
1639041000000|2021-12-09 09:10:00|2982.49|2982.49|2982.48|2982.48|2982.79|2982.79|2980.34|2980.34|0
1639041300000|2021-12-09 09:15:00|2982.64|2982.64|2981.54|2981.54|2983.01|2983.01|2980.5|2980.5|0
1639041600000|2021-12-09 09:20:00|2981.62|2981.62|2988.14|2988.14|2988.14|2988.14|2981.35|2981.35|0
1639041900000|2021-12-09 09:25:00|2988.47|2988.47|2979.89|2979.89|2989.02|2989.02|2979.89|2979.89|0
1639042200000|2021-12-09 09:30:00|2979.86|2979.86|2981.69|2981.69|2981.98|2981.98|2979.74|2979.74|0
1639042500000|2021-12-09 09:35:00|2981.85|2981.85|2979.8|2979.8|2984.89|2984.89|2979.33|2979.33|0
1639042800000|2021-12-09 09:40:00|2979.78|2979.78|2979.23|2979.23|2980.87|2980.87|2977.31|2977.31|0
1639043100000|2021-12-09 09:45:00|2979.18|2979.18|2979.74|2979.74|2980.37|2980.37|2978.15|2978.15|0
1639043400000|2021-12-09 09:50:00|2979.62|2979.62|2980.55|2980.55|2981.22|2981.22|2979.51|2979.51|0
1639043700000|2021-12-09 09:55:00|2980.72|2980.72|2983.24|2983.24|2983.24|2983.24|2980.35|2980.35|0
1639044000000|2021-12-09 10:00:00|2983.18|2983.18|2979.6|2979.6|2983.89|2983.89|2979.6|2979.6|0
1639044300000|2021-12-09 10:05:00|2979.77|2979.77|2975.34|2975.34|2979.79|2979.79|2974.95|2974.95|0
1639044600000|2021-12-09 10:10:00|2975.42|2975.42|2978.49|2978.49|2979.55|2979.55|2975.31|2975.31|0
1639044900000|2021-12-09 10:15:00|2978.39|2978.39|2978.67|2978.67|2981.04|2981.04|2977.93|2977.93|0
1639045200000|2021-12-09 10:20:00|2978.79|2978.79|2980.07|2980.07|2981.66|2981.66|2978.02|2978.02|0
1639045500000|2021-12-09 10:25:00|2980.16|2980.16|2982.7|2982.7|2983.81|2983.81|2979.71|2979.71|0
1639045800000|2021-12-09 10:30:00|2983.05|2983.05|2986.09|2986.09|2986.09|2986.09|2983.05|2983.05|0
1639046100000|2021-12-09 10:35:00|2985.92|2985.92|2988.06|2988.06|2988.06|2988.06|2985.92|2985.92|0
1639046400000|2021-12-09 10:40:00|2988.08|2988.08|2986.31|2986.31|2988.21|2988.21|2985.65|2985.65|0
1639046700000|2021-12-09 10:45:00|2986.15|2986.15|2984.44|2984.44|2986.23|2986.23|2983.31|2983.31|0
1639047000000|2021-12-09 10:50:00|2984.6|2984.6|2985.07|2985.07|2985.13|2985.13|2984.44|2984.44|0
1639047300000|2021-12-09 10:55:00|2985.73|2985.73|2987.94|2987.94|2988.02|2988.02|2985.34|2985.34|0
1639047600000|2021-12-09 11:00:00|2988.44|2988.44|2989.48|2989.48|2990.25|2990.25|2987.88|2987.88|0
1639047900000|2021-12-09 11:05:00|2989.53|2989.53|2989.43|2989.43|2990.64|2990.64|2988.43|2988.43|0
1639048200000|2021-12-09 11:10:00|2989.14|2989.14|2987.61|2987.61|2990.26|2990.26|2986.86|2986.86|0
1639048500000|2021-12-09 11:15:00|2987.11|2987.11|2987.35|2987.35|2987.67|2987.67|2983.78|2983.78|0
1639048800000|2021-12-09 11:20:00|2987.68|2987.68|2986.26|2986.26|2988.49|2988.49|2986.26|2986.26|0
1639049100000|2021-12-09 11:25:00|2986.1|2986.1|2985.28|2985.28|2986.96|2986.96|2985.28|2985.28|0
1639049400000|2021-12-09 11:30:00|2985.33|2985.33|2986.19|2986.19|2986.59|2986.59|2985.27|2985.27|0
1639049700000|2021-12-09 11:35:00|2986.71|2986.71|2986.81|2986.81|2987.58|2987.58|2985.1|2985.1|0
1639050000000|2021-12-09 11:40:00|2986.48|2986.48|2990.19|2990.19|2990.19|2990.19|2986.36|2986.36|0
1639050300000|2021-12-09 11:45:00|2990.3|2990.3|2990.04|2990.04|2992.15|2992.15|2988.94|2988.94|0
1639050600000|2021-12-09 11:50:00|2990.2|2990.2|2987.01|2987.01|2990.65|2990.65|2986.16|2986.16|0
1639050900000|2021-12-09 11:55:00|2987.15|2987.15|2987.77|2987.77|2988.07|2988.07|2986.62|2986.62|0
1639051200000|2021-12-09 12:00:00|2987.66|2987.66|2989.49|2989.49|2989.96|2989.96|2987.58|2987.58|0
1639051500000|2021-12-09 12:05:00|2989.27|2989.27|2987.97|2987.97|2989.57|2989.57|2987.41|2987.41|0
1639051800000|2021-12-09 12:10:00|2988.02|2988.02|2983.17|2983.17|2988.42|2988.42|2982.68|2982.68|0
1639052100000|2021-12-09 12:15:00|2982.84|2982.84|2981.34|2981.34|2983.23|2983.23|2981.21|2981.21|0
1639052400000|2021-12-09 12:20:00|2981.33|2981.33|2978.54|2978.54|2981.33|2981.33|2978.54|2978.54|0
1639052700000|2021-12-09 12:25:00|2978.52|2978.52|2979.29|2979.29|2979.71|2979.71|2977.91|2977.91|0
1639053000000|2021-12-09 12:30:00|2979.34|2979.34|2975.44|2975.44|2979.34|2979.34|2975.35|2975.35|0
1639053300000|2021-12-09 12:35:00|2975.49|2975.49|2972.92|2972.92|2975.49|2975.49|2972.92|2972.92|0
1639053600000|2021-12-09 12:40:00|2972.81|2972.81|2969.8|2969.8|2972.81|2972.81|2969.74|2969.74|0
1639053900000|2021-12-09 12:45:00|2969.72|2969.72|2967.43|2967.43|2969.72|2969.72|2966.85|2966.85|0
1639054200000|2021-12-09 12:50:00|2967.42|2967.42|2965.08|2965.08|2968.97|2968.97|2964.3|2964.3|0
1639054500000|2021-12-09 12:55:00|2964.97|2964.97|2968.77|2968.77|2968.77|2968.77|2964.1|2964.1|0
1639054800000|2021-12-09 13:00:00|2968.85|2968.85|2967.78|2967.78|2969.41|2969.41|2966.82|2966.82|0
1639055100000|2021-12-09 13:05:00|2967.61|2967.61|2970.15|2970.15|2970.63|2970.63|2967.57|2967.57|0
1639055400000|2021-12-09 13:10:00|2969.98|2969.98|2971.09|2971.09|2971.26|2971.26|2968.44|2968.44|0
1639055700000|2021-12-09 13:15:00|2971.26|2971.26|2970.32|2970.32|2971.54|2971.54|2969.02|2969.02|0
1639056000000|2021-12-09 13:20:00|2970.37|2970.37|2967.8|2967.8|2970.57|2970.57|2965.59|2965.59|0
1639056300000|2021-12-09 13:25:00|2967.75|2967.75|2970.8|2970.8|2970.8|2970.8|2967.25|2967.25|0
1639056600000|2021-12-09 13:30:00|2970.72|2970.72|2971.1|2971.1|2974.91|2974.91|2970.14|2970.14|0
1639056900000|2021-12-09 13:35:00|2970.82|2970.82|2971.2|2971.2|2972.83|2972.83|2970.46|2970.46|0
1639057200000|2021-12-09 13:40:00|2971.09|2971.09|2971|2971|2971.34|2971.34|2969.09|2969.09|0
1639057500000|2021-12-09 13:45:00|2971.02|2971.02|2969.96|2969.96|2973.51|2973.51|2969.92|2969.92|0
1639057800000|2021-12-09 13:50:00|2970.24|2970.24|2972.12|2972.12|2972.12|2972.12|2969.77|2969.77|0
1639058100000|2021-12-09 13:55:00|2972.14|2972.14|2974.68|2974.68|2974.91|2974.91|2971.61|2971.61|0
1639058400000|2021-12-09 14:00:00|2974.85|2974.85|2974.82|2974.82|2976.88|2976.88|2974.82|2974.82|0
1639058700000|2021-12-09 14:05:00|2974.99|2974.99|2976.83|2976.83|2976.83|2976.83|2974.2|2974.2|0
1639059000000|2021-12-09 14:10:00|2976.93|2976.93|2978.32|2978.32|2979.23|2979.23|2976.83|2976.83|0
1639059300000|2021-12-09 14:15:00|2978.33|2978.33|2980.28|2980.28|2980.55|2980.55|2978.13|2978.13|0
1639059600000|2021-12-09 14:20:00|2980.45|2980.45|2981.46|2981.46|2981.51|2981.51|2980.17|2980.17|0
1639059900000|2021-12-09 14:25:00|2981.44|2981.44|2979.48|2979.48|2982.31|2982.31|2979.48|2979.48|0
1639060200000|2021-12-09 14:30:00|2979.42|2979.42|2971.34|2971.34|2979.48|2979.48|2969.72|2969.72|0
1639060500000|2021-12-09 14:35:00|2971.36|2971.36|2974.18|2974.18|2976.56|2976.56|2971.36|2971.36|0
1639060800000|2021-12-09 14:40:00|2974.02|2974.02|2975.97|2975.97|2976.79|2976.79|2973.74|2973.74|0
1639061100000|2021-12-09 14:45:00|2976.3|2976.3|2972.61|2972.61|2976.3|2976.3|2970.81|2970.81|0
1639061400000|2021-12-09 14:50:00|2973.06|2973.06|2975.22|2975.22|2975.44|2975.44|2972.07|2972.07|0
1639061700000|2021-12-09 14:55:00|2974.89|2974.89|2979.42|2979.42|2979.92|2979.92|2974.51|2974.51|0
1639062000000|2021-12-09 15:00:00|2979.25|2979.25|2986.06|2986.06|2986.06|2986.06|2977.71|2977.71|0
1639062300000|2021-12-09 15:05:00|2986.17|2986.17|2986.82|2986.82|2988.87|2988.87|2985.58|2985.58|0
1639062600000|2021-12-09 15:10:00|2986.88|2986.88|2983.83|2983.83|2987.31|2987.31|2983.83|2983.83|0
1639062900000|2021-12-09 15:15:00|2984.16|2984.16|2982.08|2982.08|2984.66|2984.66|2980.97|2980.97|0
1639063200000|2021-12-09 15:20:00|2981.91|2981.91|2980.36|2980.36|2982.79|2982.79|2979.92|2979.92|0
1639063500000|2021-12-09 15:25:00|2980.41|2980.41|2979.22|2979.22|2980.52|2980.52|2978.7|2978.7|0
1639063800000|2021-12-09 15:30:00|2979.39|2979.39|2981.27|2981.27|2981.65|2981.65|2979.39|2979.39|0
1639064100000|2021-12-09 15:35:00|2981.21|2981.21|2976.52|2976.52|2981.21|2981.21|2975.81|2975.81|0
1639064400000|2021-12-09 15:40:00|2976.47|2976.47|2978.66|2978.66|2979.06|2979.06|2974.85|2974.85|0
1639064700000|2021-12-09 15:45:00|2978.83|2978.83|2982.92|2982.92|2983.11|2983.11|2978.83|2978.83|0
1639065000000|2021-12-09 15:50:00|2982.93|2982.93|2979.68|2979.68|2983.24|2983.24|2979.58|2979.58|0
1639065300000|2021-12-09 15:55:00|2979.73|2979.73|2981.36|2981.36|2981.36|2981.36|2978.88|2978.88|0
1639065600000|2021-12-09 16:00:00|2981.37|2981.37|2978.52|2978.52|2982.26|2982.26|2978.52|2978.52|0
1639065900000|2021-12-09 16:05:00|2978.36|2978.36|2981.69|2981.69|2981.72|2981.72|2978.36|2978.36|0
1639066200000|2021-12-09 16:10:00|2981.58|2981.58|2978.46|2978.46|2981.58|2981.58|2977.61|2977.61|0
1639066500000|2021-12-09 16:15:00|2978.24|2978.24|2980.26|2980.26|2980.26|2980.26|2977.27|2977.27|0
1639066800000|2021-12-09 16:20:00|2980.27|2980.27|2980.18|2980.18|2980.71|2980.71|2979.16|2979.16|0
1639067100000|2021-12-09 16:25:00|2980.19|2980.19|2982.03|2982.03|2982.43|2982.43|2979.85|2979.85|0
1639124100000|2021-12-10 08:15:00|2969.27|2969.27|2972.21|2972.21|2972.3|2972.3|2967.08|2967.08|0
1639124400000|2021-12-10 08:20:00|2972.54|2972.54|2971.5|2971.5|2973.01|2973.01|2969.75|2969.75|0
1639124700000|2021-12-10 08:25:00|2971.73|2971.73|2970.39|2970.39|2975.71|2975.71|2970.13|2970.13|0
1639125000000|2021-12-10 08:30:00|2970.55|2970.55|2971.74|2971.74|2972|2972|2968.96|2968.96|0
1639125300000|2021-12-10 08:35:00|2971.57|2971.57|2968.34|2968.34|2971.57|2971.57|2966.86|2966.86|0
1639125600000|2021-12-10 08:40:00|2968.01|2968.01|2969.73|2969.73|2970.59|2970.59|2967.9|2967.9|0
1639125900000|2021-12-10 08:45:00|2969.67|2969.67|2974.8|2974.8|2975.36|2975.36|2969.67|2969.67|0
1639126200000|2021-12-10 08:50:00|2974.75|2974.75|2976.94|2976.94|2977.13|2977.13|2974|2974|0
1639126500000|2021-12-10 08:55:00|2977.1|2977.1|2977.98|2977.98|2978.7|2978.7|2976.56|2976.56|0
1639126800000|2021-12-10 09:00:00|2978.37|2978.37|2977.47|2977.47|2978.6|2978.6|2974.66|2974.66|0
1639127100000|2021-12-10 09:05:00|2977.63|2977.63|2976.04|2976.04|2979.04|2979.04|2976.04|2976.04|0
1639127400000|2021-12-10 09:10:00|2975.99|2975.99|2975.49|2975.49|2976.24|2976.24|2974.79|2974.79|0
1639127700000|2021-12-10 09:15:00|2975.43|2975.43|2977.57|2977.57|2978.26|2978.26|2975.27|2975.27|0
1639128000000|2021-12-10 09:20:00|2977.46|2977.46|2977.27|2977.27|2977.99|2977.99|2975.81|2975.81|0
1639128300000|2021-12-10 09:25:00|2977.38|2977.38|2975.72|2975.72|2978.62|2978.62|2975.44|2975.44|0
1639128600000|2021-12-10 09:30:00|2975.75|2975.75|2979.92|2979.92|2979.98|2979.98|2974.49|2974.49|0
1639128900000|2021-12-10 09:35:00|2979.64|2979.64|2981.76|2981.76|2981.76|2981.76|2979.56|2979.56|0
1639129200000|2021-12-10 09:40:00|2981.82|2981.82|2982.76|2982.76|2983.08|2983.08|2980.53|2980.53|0
1639129500000|2021-12-10 09:45:00|2983.03|2983.03|2983.68|2983.68|2984.86|2984.86|2983.03|2983.03|0
1639129800000|2021-12-10 09:50:00|2983.73|2983.73|2982.5|2982.5|2983.95|2983.95|2982.32|2982.32|0
1639130100000|2021-12-10 09:55:00|2982.42|2982.42|2986.67|2986.67|2986.89|2986.89|2981.01|2981.01|0
1639130400000|2021-12-10 10:00:00|2986.78|2986.78|2984.58|2984.58|2986.89|2986.89|2983.44|2983.44|0
1639130700000|2021-12-10 10:05:00|2984.75|2984.75|2983.68|2983.68|2984.75|2984.75|2983.56|2983.56|0
1639131000000|2021-12-10 10:10:00|2983.35|2983.35|2982.24|2982.24|2983.7|2983.7|2981.45|2981.45|0
1639131300000|2021-12-10 10:15:00|2982.22|2982.22|2979.48|2979.48|2982.22|2982.22|2979.47|2979.47|0
1639131600000|2021-12-10 10:20:00|2979.47|2979.47|2978.77|2978.77|2981.26|2981.26|2978.63|2978.63|0
1639131900000|2021-12-10 10:25:00|2978.71|2978.71|2977.05|2977.05|2979.26|2979.26|2976.72|2976.72|0
1639132200000|2021-12-10 10:30:00|2977.03|2977.03|2978.74|2978.74|2979.25|2979.25|2976.92|2976.92|0
1639132500000|2021-12-10 10:35:00|2978.82|2978.82|2979.15|2979.15|2979.49|2979.49|2977.73|2977.73|0
1639132800000|2021-12-10 10:40:00|2979.21|2979.21|2981.23|2981.23|2981.64|2981.64|2979.21|2979.21|0
1639133100000|2021-12-10 10:45:00|2981.18|2981.18|2984.02|2984.02|2984.02|2984.02|2981.01|2981.01|0
1639133400000|2021-12-10 10:50:00|2983.85|2983.85|2982.22|2982.22|2983.94|2983.94|2982.08|2982.08|0
1639133700000|2021-12-10 10:55:00|2982.14|2982.14|2981.39|2981.39|2982.14|2982.14|2979.61|2979.61|0
1639134000000|2021-12-10 11:00:00|2981.34|2981.34|2981.01|2981.01|2982.29|2982.29|2980.79|2980.79|0
1639134300000|2021-12-10 11:05:00|2980.85|2980.85|2981.54|2981.54|2982.75|2982.75|2980.85|2980.85|0
1639134600000|2021-12-10 11:10:00|2981.53|2981.53|2977.89|2977.89|2981.53|2981.53|2977.89|2977.89|0
1639134900000|2021-12-10 11:15:00|2977.77|2977.77|2977.15|2977.15|2978.11|2978.11|2976.82|2976.82|0
1639135200000|2021-12-10 11:20:00|2977.07|2977.07|2975.6|2975.6|2977.39|2977.39|2975.43|2975.43|0
1639135500000|2021-12-10 11:25:00|2975.82|2975.82|2980.38|2980.38|2980.38|2980.38|2975.77|2975.77|0
1639135800000|2021-12-10 11:30:00|2980.42|2980.42|2980.9|2980.9|2981.43|2981.43|2980.18|2980.18|0
1639136100000|2021-12-10 11:35:00|2980.82|2980.82|2981.5|2981.5|2981.72|2981.72|2980.8|2980.8|0
1639136400000|2021-12-10 11:40:00|2981.67|2981.67|2985.02|2985.02|2985.08|2985.08|2981.54|2981.54|0
1639136700000|2021-12-10 11:45:00|2984.69|2984.69|2985.79|2985.79|2986.6|2986.6|2984.69|2984.69|0
1639137000000|2021-12-10 11:50:00|2985.83|2985.83|2985.24|2985.24|2986.76|2986.76|2985.24|2985.24|0
1639137300000|2021-12-10 11:55:00|2985.26|2985.26|2984.53|2984.53|2985.26|2985.26|2983.62|2983.62|0
1639137600000|2021-12-10 12:00:00|2984.7|2984.7|2984.08|2984.08|2984.71|2984.71|2982.64|2982.64|0
1639137900000|2021-12-10 12:05:00|2984.19|2984.19|2983.6|2983.6|2984.19|2984.19|2981.66|2981.66|0
1639138200000|2021-12-10 12:10:00|2983.61|2983.61|2981.86|2981.86|2984.51|2984.51|2981.69|2981.69|0
1639138500000|2021-12-10 12:15:00|2981.53|2981.53|2980.62|2980.62|2981.69|2981.69|2978.71|2978.71|0
1639138800000|2021-12-10 12:20:00|2980.78|2980.78|2982.18|2982.18|2982.29|2982.29|2980.47|2980.47|0
1639139100000|2021-12-10 12:25:00|2982.13|2982.13|2983.4|2983.4|2983.57|2983.57|2981.99|2981.99|0
1639139400000|2021-12-10 12:30:00|2983.35|2983.35|2982.24|2982.24|2983.76|2983.76|2982.11|2982.11|0
1639139700000|2021-12-10 12:35:00|2982.35|2982.35|2982.24|2982.24|2983.54|2983.54|2982.24|2982.24|0
1639140000000|2021-12-10 12:40:00|2982.41|2982.41|2982.42|2982.42|2982.92|2982.92|2981.68|2981.68|0
1639140300000|2021-12-10 12:45:00|2982.36|2982.36|2983.3|2983.3|2984.1|2984.1|2982.36|2982.36|0
1639140600000|2021-12-10 12:50:00|2983.29|2983.29|2981.51|2981.51|2983.29|2983.29|2980.05|2980.05|0
1639140900000|2021-12-10 12:55:00|2981.46|2981.46|2982.56|2982.56|2982.56|2982.56|2981.12|2981.12|0
1639141200000|2021-12-10 13:00:00|2982.4|2982.4|2983.25|2983.25|2983.55|2983.55|2982.4|2982.4|0
1639141500000|2021-12-10 13:05:00|2983.17|2983.17|2981.15|2981.15|2983.17|2983.17|2980.87|2980.87|0
1639141800000|2021-12-10 13:10:00|2981.16|2981.16|2981.74|2981.74|2982|2982|2980.64|2980.64|0
1639142100000|2021-12-10 13:15:00|2981.79|2981.79|2982.22|2982.22|2982.3|2982.3|2981.06|2981.06|0
1639142400000|2021-12-10 13:20:00|2981.89|2981.89|2978.22|2978.22|2981.89|2981.89|2978.22|2978.22|0
1639142700000|2021-12-10 13:25:00|2978.14|2978.14|2976.68|2976.68|2978.14|2978.14|2976.43|2976.43|0
1639143000000|2021-12-10 13:30:00|2976.51|2976.51|2981.51|2981.51|2981.69|2981.69|2975.63|2975.63|0
1639143300000|2021-12-10 13:35:00|2981.73|2981.73|2981.74|2981.74|2984.27|2984.27|2977.98|2977.98|0
1639143600000|2021-12-10 13:40:00|2981.85|2981.85|2982.51|2982.51|2983.82|2983.82|2979.85|2979.85|0
1639143900000|2021-12-10 13:45:00|2982.47|2982.47|2978.49|2978.49|2982.47|2982.47|2977.65|2977.65|0
1639144200000|2021-12-10 13:50:00|2978.65|2978.65|2978.56|2978.56|2979.2|2979.2|2977.88|2977.88|0
1639144500000|2021-12-10 13:55:00|2978.48|2978.48|2978.39|2978.39|2979.85|2979.85|2977.92|2977.92|0
1639144800000|2021-12-10 14:00:00|2978.23|2978.23|2974.6|2974.6|2978.53|2978.53|2973.7|2973.7|0
1639145100000|2021-12-10 14:05:00|2974.54|2974.54|2976.38|2976.38|2976.94|2976.94|2974.54|2974.54|0
1639145400000|2021-12-10 14:10:00|2976.37|2976.37|2979.28|2979.28|2979.61|2979.61|2975.61|2975.61|0
1639145700000|2021-12-10 14:15:00|2979.44|2979.44|2978.65|2978.65|2979.7|2979.7|2977.99|2977.99|0
1639146000000|2021-12-10 14:20:00|2978.42|2978.42|2980.26|2980.26|2980.26|2980.26|2978.31|2978.31|0
1639146300000|2021-12-10 14:25:00|2980.09|2980.09|2978.64|2978.64|2980.84|2980.84|2978.15|2978.15|0
1639146600000|2021-12-10 14:30:00|2978.73|2978.73|2978.95|2978.95|2983.61|2983.61|2978.54|2978.54|0
1639146900000|2021-12-10 14:35:00|2978.45|2978.45|2978.76|2978.76|2980.36|2980.36|2977.53|2977.53|0
1639147200000|2021-12-10 14:40:00|2978.81|2978.81|2977.53|2977.53|2979.26|2979.26|2976.6|2976.6|0
1639147500000|2021-12-10 14:45:00|2978.03|2978.03|2976.97|2976.97|2979.3|2979.3|2976.09|2976.09|0
1639147800000|2021-12-10 14:50:00|2976.91|2976.91|2975.08|2975.08|2977.12|2977.12|2974.47|2974.47|0
1639148100000|2021-12-10 14:55:00|2975.02|2975.02|2969.44|2969.44|2975.66|2975.66|2969.44|2969.44|0
1639148400000|2021-12-10 15:00:00|2969.6|2969.6|2964.79|2964.79|2973.47|2973.47|2964.68|2964.68|0
1639148700000|2021-12-10 15:05:00|2964.74|2964.74|2964.05|2964.05|2966.16|2966.16|2963.9|2963.9|0
1639149000000|2021-12-10 15:10:00|2964|2964|2965.05|2965.05|2965.38|2965.38|2962.6|2962.6|0
1639149300000|2021-12-10 15:15:00|2964.88|2964.88|2966.4|2966.4|2969.11|2969.11|2964.7|2964.7|0
1639149600000|2021-12-10 15:20:00|2966.45|2966.45|2966.67|2966.67|2967.41|2967.41|2965.37|2965.37|0
1639149900000|2021-12-10 15:25:00|2966.73|2966.73|2967.81|2967.81|2968.43|2968.43|2966.15|2966.15|0
1639150200000|2021-12-10 15:30:00|2967.7|2967.7|2965.31|2965.31|2968.26|2968.26|2964.36|2964.36|0
1639150500000|2021-12-10 15:35:00|2965.14|2965.14|2965.68|2965.68|2966.86|2966.86|2962.87|2962.87|0
1639150800000|2021-12-10 15:40:00|2965.67|2965.67|2965.37|2965.37|2965.67|2965.67|2964.53|2964.53|0
1639151100000|2021-12-10 15:45:00|2965.53|2965.53|2963.77|2963.77|2966.12|2966.12|2963.77|2963.77|0
1639151400000|2021-12-10 15:50:00|2963.6|2963.6|2963.75|2963.75|2965.16|2965.16|2963.56|2963.56|0
1639151700000|2021-12-10 15:55:00|2963.52|2963.52|2964.82|2964.82|2964.89|2964.89|2963.43|2963.43|0
1639152000000|2021-12-10 16:00:00|2964.94|2964.94|2963.59|2963.59|2965.68|2965.68|2962.89|2962.89|0
1639152300000|2021-12-10 16:05:00|2963.64|2963.64|2957.99|2957.99|2963.87|2963.87|2957.99|2957.99|0
1639152600000|2021-12-10 16:10:00|2957.86|2957.86|2958.72|2958.72|2959.03|2959.03|2957.47|2957.47|0
1639152900000|2021-12-10 16:15:00|2958.76|2958.76|2961.94|2961.94|2962.72|2962.72|2958.76|2958.76|0
1639153200000|2021-12-10 16:20:00|2961.27|2961.27|2961.72|2961.72|2962.77|2962.77|2961.27|2961.27|0
1639153500000|2021-12-10 16:25:00|2961.55|2961.55|2964.7|2964.7|2965.5|2965.5|2961.24|2961.24|0
1639383300000|2021-12-13 08:15:00|2954.99|2954.99|2957.56|2957.56|2957.56|2957.56|2951.17|2951.17|0
1639383600000|2021-12-13 08:20:00|2957.47|2957.47|2960.71|2960.71|2961.08|2961.08|2956.9|2956.9|0
1639383900000|2021-12-13 08:25:00|2960.87|2960.87|2964.87|2964.87|2964.87|2964.87|2960.68|2960.68|0
1639384200000|2021-12-13 08:30:00|2964.53|2964.53|2966.29|2966.29|2966.67|2966.67|2960.95|2960.95|0
1639384500000|2021-12-13 08:35:00|2966.35|2966.35|2962.33|2962.33|2968.04|2968.04|2962.33|2962.33|0
1639384800000|2021-12-13 08:40:00|2962.16|2962.16|2960.36|2960.36|2962.74|2962.74|2960.36|2960.36|0
1639385100000|2021-12-13 08:45:00|2960.3|2960.3|2957.91|2957.91|2960.3|2960.3|2957.91|2957.91|0
1639385400000|2021-12-13 08:50:00|2957.96|2957.96|2957.73|2957.73|2958.72|2958.72|2956.12|2956.12|0
1639385700000|2021-12-13 08:55:00|2957.56|2957.56|2955.04|2955.04|2957.73|2957.73|2954.97|2954.97|0
1639386000000|2021-12-13 09:00:00|2955.03|2955.03|2956.01|2956.01|2956.18|2956.18|2951.19|2951.19|0
1639386300000|2021-12-13 09:05:00|2956.13|2956.13|2951.74|2951.74|2956.13|2956.13|2951.49|2951.49|0
1639386600000|2021-12-13 09:10:00|2951.63|2951.63|2957.05|2957.05|2957.27|2957.27|2951.57|2951.57|0
1639386900000|2021-12-13 09:15:00|2957.08|2957.08|2956.33|2956.33|2957.74|2957.74|2955.55|2955.55|0
1639387200000|2021-12-13 09:20:00|2956.43|2956.43|2958.18|2958.18|2958.49|2958.49|2956.43|2956.43|0
1639387500000|2021-12-13 09:25:00|2958.13|2958.13|2955.5|2955.5|2958.13|2958.13|2954.09|2954.09|0
1639387800000|2021-12-13 09:30:00|2955.45|2955.45|2953.84|2953.84|2957.1|2957.1|2953.67|2953.67|0
1639388100000|2021-12-13 09:35:00|2953.95|2953.95|2956.9|2956.9|2957.29|2957.29|2953.95|2953.95|0
1639388400000|2021-12-13 09:40:00|2956.86|2956.86|2956.34|2956.34|2957.32|2957.32|2954.62|2954.62|0
1639388700000|2021-12-13 09:45:00|2956.4|2956.4|2958.02|2958.02|2959.52|2959.52|2956.4|2956.4|0
1639389000000|2021-12-13 09:50:00|2957.86|2957.86|2956.16|2956.16|2957.86|2957.86|2955.96|2955.96|0
1639389300000|2021-12-13 09:55:00|2956.27|2956.27|2954.2|2954.2|2957.16|2957.16|2953.93|2953.93|0
1639389600000|2021-12-13 10:00:00|2954.43|2954.43|2950.57|2950.57|2954.86|2954.86|2950.57|2950.57|0
1639389900000|2021-12-13 10:05:00|2950.49|2950.49|2947.82|2947.82|2950.49|2950.49|2945.78|2945.78|0
1639390200000|2021-12-13 10:10:00|2947.73|2947.73|2944.47|2944.47|2947.73|2947.73|2944.47|2944.47|0
1639390500000|2021-12-13 10:15:00|2944.42|2944.42|2943.38|2943.38|2944.52|2944.52|2942.49|2942.49|0
1639390800000|2021-12-13 10:20:00|2943.57|2943.57|2946.03|2946.03|2946.35|2946.35|2943.07|2943.07|0
1639391100000|2021-12-13 10:25:00|2945.88|2945.88|2948.03|2948.03|2948.19|2948.19|2944.29|2944.29|0
1639391400000|2021-12-13 10:30:00|2948.36|2948.36|2948.11|2948.11|2948.4|2948.4|2946.76|2946.76|0
1639391700000|2021-12-13 10:35:00|2948.1|2948.1|2949.04|2949.04|2949.78|2949.78|2948.1|2948.1|0
1639392000000|2021-12-13 10:40:00|2948.81|2948.81|2948.9|2948.9|2949.16|2949.16|2947.88|2947.88|0
1639392300000|2021-12-13 10:45:00|2948.67|2948.67|2946.08|2946.08|2948.84|2948.84|2944.75|2944.75|0
1639392600000|2021-12-13 10:50:00|2945.91|2945.91|2945.4|2945.4|2947.09|2947.09|2945.39|2945.39|0
1639392900000|2021-12-13 10:55:00|2945.41|2945.41|2944.83|2944.83|2945.5|2945.5|2943.57|2943.57|0
1639393200000|2021-12-13 11:00:00|2944.87|2944.87|2945.85|2945.85|2945.85|2945.85|2942.98|2942.98|0
1639393500000|2021-12-13 11:05:00|2945.96|2945.96|2946.27|2946.27|2946.85|2946.85|2945.56|2945.56|0
1639393800000|2021-12-13 11:10:00|2946.38|2946.38|2949.73|2949.73|2949.73|2949.73|2945.24|2945.24|0
1639394100000|2021-12-13 11:15:00|2949.62|2949.62|2953.04|2953.04|2953.04|2953.04|2949.23|2949.23|0
1639394400000|2021-12-13 11:20:00|2952.87|2952.87|2950.44|2950.44|2953.27|2953.27|2950.11|2950.11|0
1639394700000|2021-12-13 11:25:00|2950.6|2950.6|2947.38|2947.38|2950.6|2950.6|2947.38|2947.38|0
1639395000000|2021-12-13 11:30:00|2947.43|2947.43|2947.21|2947.21|2947.89|2947.89|2946.3|2946.3|0
1639395300000|2021-12-13 11:35:00|2947.1|2947.1|2947.34|2947.34|2947.72|2947.72|2944.18|2944.18|0
1639395600000|2021-12-13 11:40:00|2947.23|2947.23|2948.02|2948.02|2948.65|2948.65|2947.16|2947.16|0
1639395900000|2021-12-13 11:45:00|2947.91|2947.91|2945.78|2945.78|2948.03|2948.03|2945.25|2945.25|0
1639396200000|2021-12-13 11:50:00|2945.94|2945.94|2944.19|2944.19|2946.7|2946.7|2943.75|2943.75|0
1639396500000|2021-12-13 11:55:00|2944.56|2944.56|2948.12|2948.12|2948.12|2948.12|2944|2944|0
1639396800000|2021-12-13 12:00:00|2948.28|2948.28|2942.05|2942.05|2948.28|2948.28|2942.05|2942.05|0
1639397100000|2021-12-13 12:05:00|2942|2942|2939.53|2939.53|2942.77|2942.77|2939.53|2939.53|0
1639397400000|2021-12-13 12:10:00|2939.51|2939.51|2939.41|2939.41|2940.32|2940.32|2938.54|2938.54|0
1639397700000|2021-12-13 12:15:00|2939.45|2939.45|2941.25|2941.25|2941.25|2941.25|2939.45|2939.45|0
1639398000000|2021-12-13 12:20:00|2941.08|2941.08|2940.86|2940.86|2942.26|2942.26|2940.81|2940.81|0
1639398300000|2021-12-13 12:25:00|2941.03|2941.03|2939.2|2939.2|2941.65|2941.65|2938.61|2938.61|0
1639398600000|2021-12-13 12:30:00|2938.87|2938.87|2940.07|2940.07|2941.23|2941.23|2937.78|2937.78|0
1639398900000|2021-12-13 12:35:00|2940.24|2940.24|2937.91|2937.91|2940.4|2940.4|2937.91|2937.91|0
1639399200000|2021-12-13 12:40:00|2937.74|2937.74|2940.66|2940.66|2940.66|2940.66|2937.74|2937.74|0
1639399500000|2021-12-13 12:45:00|2940.77|2940.77|2942.82|2942.82|2943.5|2943.5|2940.61|2940.61|0
1639399800000|2021-12-13 12:50:00|2943.03|2943.03|2940.87|2940.87|2943.48|2943.48|2940.26|2940.26|0
1639400100000|2021-12-13 12:55:00|2940.93|2940.93|2945.4|2945.4|2945.45|2945.45|2940.6|2940.6|0
1639400400000|2021-12-13 13:00:00|2945.93|2945.93|2946.73|2946.73|2946.78|2946.78|2945.84|2945.84|0
1639400700000|2021-12-13 13:05:00|2946.56|2946.56|2946.9|2946.9|2947.35|2947.35|2945.15|2945.15|0
1639401000000|2021-12-13 13:10:00|2946.74|2946.74|2946.13|2946.13|2947.07|2947.07|2945.34|2945.34|0
1639401300000|2021-12-13 13:15:00|2946.3|2946.3|2943.33|2943.33|2946.41|2946.41|2943.33|2943.33|0
1639401600000|2021-12-13 13:20:00|2943.39|2943.39|2941.71|2941.71|2943.5|2943.5|2941.71|2941.71|0
1639401900000|2021-12-13 13:25:00|2941.63|2941.63|2941.22|2941.22|2942.41|2942.41|2940.39|2940.39|0
1639402200000|2021-12-13 13:30:00|2941.06|2941.06|2938.32|2938.32|2941.06|2941.06|2938.07|2938.07|0
1639402500000|2021-12-13 13:35:00|2938.14|2938.14|2935.98|2935.98|2938.14|2938.14|2935.83|2935.83|0
1639402800000|2021-12-13 13:40:00|2935.81|2935.81|2937|2937|2937.28|2937.28|2935.48|2935.48|0
1639403100000|2021-12-13 13:45:00|2936.83|2936.83|2936.69|2936.69|2939.26|2939.26|2936.3|2936.3|0
1639403400000|2021-12-13 13:50:00|2936.35|2936.35|2935.47|2935.47|2937.22|2937.22|2935|2935|0
1639403700000|2021-12-13 13:55:00|2935.34|2935.34|2935.61|2935.61|2936.35|2936.35|2934.75|2934.75|0
1639404000000|2021-12-13 14:00:00|2935.32|2935.32|2930.78|2930.78|2935.33|2935.33|2930.78|2930.78|0
1639404300000|2021-12-13 14:05:00|2930.73|2930.73|2928.51|2928.51|2930.73|2930.73|2927.66|2927.66|0
1639404600000|2021-12-13 14:10:00|2928.45|2928.45|2927.38|2927.38|2929.39|2929.39|2927.21|2927.21|0
1639404900000|2021-12-13 14:15:00|2927.36|2927.36|2924.22|2924.22|2927.72|2927.72|2922.89|2922.89|0
1639405200000|2021-12-13 14:20:00|2924.21|2924.21|2923.03|2923.03|2925.39|2925.39|2923.03|2923.03|0
1639405500000|2021-12-13 14:25:00|2922.83|2922.83|2919.9|2919.9|2922.83|2922.83|2919.8|2919.8|0
1639405800000|2021-12-13 14:30:00|2919.96|2919.96|2912.94|2912.94|2922.88|2922.88|2912.94|2912.94|0
1639406100000|2021-12-13 14:35:00|2912.88|2912.88|2913.22|2913.22|2915.33|2915.33|2912.42|2912.42|0
1639406400000|2021-12-13 14:40:00|2913.27|2913.27|2912.43|2912.43|2917.71|2917.71|2912.43|2912.43|0
1639406700000|2021-12-13 14:45:00|2912.25|2912.25|2910.83|2910.83|2913.4|2913.4|2910.36|2910.36|0
1639407000000|2021-12-13 14:50:00|2910.67|2910.67|2907.01|2907.01|2911.43|2911.43|2905.31|2905.31|0
1639407300000|2021-12-13 14:55:00|2907.12|2907.12|2909.05|2909.05|2910.63|2910.63|2906.96|2906.96|0
1639407600000|2021-12-13 15:00:00|2908.5|2908.5|2908.76|2908.76|2913.17|2913.17|2908.5|2908.5|0
1639407900000|2021-12-13 15:05:00|2908.82|2908.82|2911.32|2911.32|2912.7|2912.7|2908.71|2908.71|0
1639408200000|2021-12-13 15:10:00|2911.27|2911.27|2914.64|2914.64|2914.64|2914.64|2909.29|2909.29|0
1639408500000|2021-12-13 15:15:00|2914.65|2914.65|2912.62|2912.62|2916.27|2916.27|2911.85|2911.85|0
1639408800000|2021-12-13 15:20:00|2912.79|2912.79|2906.34|2906.34|2913.58|2913.58|2906.34|2906.34|0
1639409100000|2021-12-13 15:25:00|2906.4|2906.4|2901.27|2901.27|2906.48|2906.48|2897.93|2897.93|0
1639409400000|2021-12-13 15:30:00|2900.76|2900.76|2898.22|2898.22|2901.11|2901.11|2896.96|2896.96|0
1639409700000|2021-12-13 15:35:00|2898.38|2898.38|2902.81|2902.81|2903.07|2903.07|2898.07|2898.07|0
1639410000000|2021-12-13 15:40:00|2902.31|2902.31|2903.63|2903.63|2903.63|2903.63|2901.76|2901.76|0
1639410300000|2021-12-13 15:45:00|2903.68|2903.68|2897.38|2897.38|2904.4|2904.4|2897.38|2897.38|0
1639410600000|2021-12-13 15:50:00|2897.54|2897.54|2895.47|2895.47|2898.2|2898.2|2894.82|2894.82|0
1639410900000|2021-12-13 15:55:00|2895.42|2895.42|2894.25|2894.25|2896.04|2896.04|2891.7|2891.7|0
1639411200000|2021-12-13 16:00:00|2894.08|2894.08|2893.13|2893.13|2894.99|2894.99|2892.28|2892.28|0
1639411500000|2021-12-13 16:05:00|2893.01|2893.01|2892.3|2892.3|2893.92|2893.92|2890.77|2890.77|0
1639411800000|2021-12-13 16:10:00|2892.35|2892.35|2891.18|2891.18|2893.24|2893.24|2889.75|2889.75|0
1639412100000|2021-12-13 16:15:00|2891.68|2891.68|2890.46|2890.46|2892.71|2892.71|2888.39|2888.39|0
1639412400000|2021-12-13 16:20:00|2890.62|2890.62|2892.95|2892.95|2894.81|2894.81|2889.74|2889.74|0
1639412700000|2021-12-13 16:25:00|2893.12|2893.12|2892.81|2892.81|2895.32|2895.32|2891.45|2891.45|0
1639469700000|2021-12-14 08:15:00|2912.38|2912.38|2912.2|2912.2|2914.38|2914.38|2911.5|2911.5|0
1639470000000|2021-12-14 08:20:00|2912.47|2912.47|2920.96|2920.96|2920.96|2920.96|2911.79|2911.79|0
1639470300000|2021-12-14 08:25:00|2920.97|2920.97|2921.77|2921.77|2923.76|2923.76|2920.21|2920.21|0
1639470600000|2021-12-14 08:30:00|2921.8|2921.8|2920.58|2920.58|2922.54|2922.54|2918.98|2918.98|0
1639470900000|2021-12-14 08:35:00|2920.41|2920.41|2927.01|2927.01|2927.01|2927.01|2919.78|2919.78|0
1639471200000|2021-12-14 08:40:00|2926.83|2926.83|2929.73|2929.73|2932.2|2932.2|2925.78|2925.78|0
1639471500000|2021-12-14 08:45:00|2929.56|2929.56|2928.31|2928.31|2930.88|2930.88|2928.31|2928.31|0
1639471800000|2021-12-14 08:50:00|2928.32|2928.32|2927.09|2927.09|2928.94|2928.94|2925.76|2925.76|0
1639472100000|2021-12-14 08:55:00|2927.25|2927.25|2927.13|2927.13|2928.65|2928.65|2925.75|2925.75|0
1639472400000|2021-12-14 09:00:00|2927.1|2927.1|2927.59|2927.59|2929.99|2929.99|2927.1|2927.1|0
1639472700000|2021-12-14 09:05:00|2927.57|2927.57|2931.87|2931.87|2933.09|2933.09|2926.96|2926.96|0
1639473000000|2021-12-14 09:10:00|2932.75|2932.75|2933.83|2933.83|2933.87|2933.87|2931.09|2931.09|0
1639473300000|2021-12-14 09:15:00|2933.94|2933.94|2934.87|2934.87|2935.26|2935.26|2933.16|2933.16|0
1639473600000|2021-12-14 09:20:00|2934.85|2934.85|2939.19|2939.19|2939.9|2939.9|2934.85|2934.85|0
1639473900000|2021-12-14 09:25:00|2939.02|2939.02|2935.85|2935.85|2940.89|2940.89|2935.85|2935.85|0
1639474200000|2021-12-14 09:30:00|2936.02|2936.02|2939.76|2939.76|2939.83|2939.83|2936.02|2936.02|0
1639474500000|2021-12-14 09:35:00|2939.26|2939.26|2933.41|2933.41|2939.26|2939.26|2933.08|2933.08|0
1639474800000|2021-12-14 09:40:00|2933.42|2933.42|2930|2930|2933.42|2933.42|2928.93|2928.93|0
1639475100000|2021-12-14 09:45:00|2930.08|2930.08|2928.26|2928.26|2930.69|2930.69|2925.82|2925.82|0
1639475400000|2021-12-14 09:50:00|2928.15|2928.15|2923.33|2923.33|2928.45|2928.45|2923.25|2923.25|0
1639475700000|2021-12-14 09:55:00|2923.39|2923.39|2921.26|2921.26|2923.6|2923.6|2920.44|2920.44|0
1639476000000|2021-12-14 10:00:00|2921.43|2921.43|2920.86|2920.86|2922.47|2922.47|2919.39|2919.39|0
1639476300000|2021-12-14 10:05:00|2921.19|2921.19|2924.52|2924.52|2924.52|2924.52|2921.08|2921.08|0
1639476600000|2021-12-14 10:10:00|2924.36|2924.36|2923.45|2923.45|2924.36|2924.36|2922.34|2922.34|0
1639476900000|2021-12-14 10:15:00|2923.64|2923.64|2922.1|2922.1|2924.34|2924.34|2922.1|2922.1|0
1639477200000|2021-12-14 10:20:00|2922.34|2922.34|2918.07|2918.07|2922.38|2922.38|2917.51|2917.51|0
1639477500000|2021-12-14 10:25:00|2917.9|2917.9|2920.52|2920.52|2920.93|2920.93|2917.04|2917.04|0
1639477800000|2021-12-14 10:30:00|2920.41|2920.41|2925|2925|2925|2925|2920.18|2920.18|0
1639478100000|2021-12-14 10:35:00|2924.67|2924.67|2923.85|2923.85|2926.52|2926.52|2923.85|2923.85|0
1639478400000|2021-12-14 10:40:00|2923.96|2923.96|2926.05|2926.05|2926.33|2926.33|2923.95|2923.95|0
1639478700000|2021-12-14 10:45:00|2926.21|2926.21|2925.26|2925.26|2928.4|2928.4|2924.81|2924.81|0
1639479000000|2021-12-14 10:50:00|2924.93|2924.93|2925.68|2925.68|2926.14|2926.14|2924.36|2924.36|0
1639479300000|2021-12-14 10:55:00|2925.35|2925.35|2926.01|2926.01|2927.47|2927.47|2925.35|2925.35|0
1639479600000|2021-12-14 11:00:00|2925.92|2925.92|2928.86|2928.86|2929.76|2929.76|2925.32|2925.32|0
1639479900000|2021-12-14 11:05:00|2928.97|2928.97|2932.74|2932.74|2932.99|2932.99|2928.97|2928.97|0
1639480200000|2021-12-14 11:10:00|2932.69|2932.69|2932.51|2932.51|2934.41|2934.41|2932.47|2932.47|0
1639480500000|2021-12-14 11:15:00|2932.45|2932.45|2929.58|2929.58|2932.9|2932.9|2928.8|2928.8|0
1639480800000|2021-12-14 11:20:00|2929.49|2929.49|2931.69|2931.69|2932.29|2932.29|2929.49|2929.49|0
1639481100000|2021-12-14 11:25:00|2931.63|2931.63|2934.08|2934.08|2934.08|2934.08|2931.21|2931.21|0
1639481400000|2021-12-14 11:30:00|2934.24|2934.24|2931.33|2931.33|2935.23|2935.23|2931.33|2931.33|0
1639481700000|2021-12-14 11:35:00|2931.27|2931.27|2930.28|2930.28|2931.36|2931.36|2930.22|2930.22|0
1639482000000|2021-12-14 11:40:00|2930.17|2930.17|2925.39|2925.39|2930.17|2930.17|2924.6|2924.6|0
1639482300000|2021-12-14 11:45:00|2925.35|2925.35|2923.55|2923.55|2929.81|2929.81|2922.08|2922.08|0
1639482600000|2021-12-14 11:50:00|2923.54|2923.54|2922.35|2922.35|2924.29|2924.29|2921.98|2921.98|0
1639482900000|2021-12-14 11:55:00|2921.69|2921.69|2925.31|2925.31|2925.31|2925.31|2921.67|2921.67|0
1639483200000|2021-12-14 12:00:00|2924.98|2924.98|2926.52|2926.52|2926.52|2926.52|2924.24|2924.24|0
1639483500000|2021-12-14 12:05:00|2926.49|2926.49|2923.89|2923.89|2926.73|2926.73|2923.27|2923.27|0
1639483800000|2021-12-14 12:10:00|2923.84|2923.84|2922.57|2922.57|2924.45|2924.45|2922.5|2922.5|0
1639484100000|2021-12-14 12:15:00|2922.63|2922.63|2924.75|2924.75|2925.27|2925.27|2922.45|2922.45|0
1639484400000|2021-12-14 12:20:00|2924.71|2924.71|2926.47|2926.47|2926.79|2926.79|2924.71|2924.71|0
1639484700000|2021-12-14 12:25:00|2926.56|2926.56|2928.37|2928.37|2928.53|2928.53|2926.29|2926.29|0
1639485000000|2021-12-14 12:30:00|2928.59|2928.59|2928.63|2928.63|2929.11|2929.11|2927.63|2927.63|0
1639485300000|2021-12-14 12:35:00|2928.74|2928.74|2929.29|2929.29|2930.06|2930.06|2928.74|2928.74|0
1639485600000|2021-12-14 12:40:00|2929.21|2929.21|2927.83|2927.83|2929.35|2929.35|2926.86|2926.86|0
1639485900000|2021-12-14 12:45:00|2927.21|2927.21|2926.9|2926.9|2927.32|2927.32|2926.81|2926.81|0
1639486200000|2021-12-14 12:50:00|2926.92|2926.92|2925.96|2925.96|2927.95|2927.95|2925.96|2925.96|0
1639486500000|2021-12-14 12:55:00|2925.85|2925.85|2925.86|2925.86|2926.51|2926.51|2925.27|2925.27|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2926.18|2926.18|2927.07|2927.07|2925.63|2925.63|0
1639487100000|2021-12-14 13:05:00|2926.26|2926.26|2927.02|2927.02|2927.81|2927.81|2925.74|2925.74|0
1639487400000|2021-12-14 13:10:00|2926.96|2926.96|2928.88|2928.88|2929.84|2929.84|2926.91|2926.91|0
1639487700000|2021-12-14 13:15:00|2928.99|2928.99|2930.42|2930.42|2932.28|2932.28|2928.99|2928.99|0
1639488000000|2021-12-14 13:20:00|2930.4|2930.4|2929.86|2929.86|2930.75|2930.75|2929.23|2929.23|0
1639488300000|2021-12-14 13:25:00|2929.97|2929.97|2928.67|2928.67|2930.24|2930.24|2927.51|2927.51|0
1639488600000|2021-12-14 13:30:00|2928.62|2928.62|2922.21|2922.21|2928.62|2928.62|2921.59|2921.59|0
1639488900000|2021-12-14 13:35:00|2922.54|2922.54|2923.17|2923.17|2924.05|2924.05|2922.17|2922.17|0
1639489200000|2021-12-14 13:40:00|2923|2923|2922.73|2922.73|2924.38|2924.38|2922.32|2922.32|0
1639489500000|2021-12-14 13:45:00|2922.4|2922.4|2920.8|2920.8|2922.82|2922.82|2920.8|2920.8|0
1639489800000|2021-12-14 13:50:00|2920.75|2920.75|2923.39|2923.39|2923.76|2923.76|2920.44|2920.44|0
1639490100000|2021-12-14 13:55:00|2923.36|2923.36|2923.57|2923.57|2925.88|2925.88|2923.07|2923.07|0
1639490400000|2021-12-14 14:00:00|2923.53|2923.53|2923.7|2923.7|2924.07|2924.07|2922.14|2922.14|0
1639490700000|2021-12-14 14:05:00|2923.86|2923.86|2921.76|2921.76|2924.58|2924.58|2921.76|2921.76|0
1639491000000|2021-12-14 14:10:00|2921.92|2921.92|2920.99|2920.99|2921.92|2921.92|2920.2|2920.2|0
1639491300000|2021-12-14 14:15:00|2921.16|2921.16|2916.93|2916.93|2921.28|2921.28|2916.93|2916.93|0
1639491600000|2021-12-14 14:20:00|2916.87|2916.87|2913.1|2913.1|2917.13|2917.13|2913.1|2913.1|0
1639491900000|2021-12-14 14:25:00|2913.13|2913.13|2912.92|2912.92|2914.14|2914.14|2911.93|2911.93|0
1639492200000|2021-12-14 14:30:00|2912.87|2912.87|2924.53|2924.53|2924.53|2924.53|2912.32|2912.32|0
1639492500000|2021-12-14 14:35:00|2924.5|2924.5|2930.42|2930.42|2931.59|2931.59|2922.85|2922.85|0
1639492800000|2021-12-14 14:40:00|2930.53|2930.53|2932.27|2932.27|2935.3|2935.3|2930.53|2930.53|0
1639493100000|2021-12-14 14:45:00|2932.77|2932.77|2935.21|2935.21|2937|2937|2932.77|2932.77|0
1639493400000|2021-12-14 14:50:00|2935.38|2935.38|2935.87|2935.87|2937.81|2937.81|2934.55|2934.55|0
1639493700000|2021-12-14 14:55:00|2935.88|2935.88|2936.43|2936.43|2939.68|2939.68|2935.88|2935.88|0
1639494000000|2021-12-14 15:00:00|2936.31|2936.31|2940.27|2940.27|2941.47|2941.47|2936.15|2936.15|0
1639494300000|2021-12-14 15:05:00|2940.21|2940.21|2944.87|2944.87|2946.45|2946.45|2939.91|2939.91|0
1639494600000|2021-12-14 15:10:00|2944.81|2944.81|2939.69|2939.69|2944.87|2944.87|2939.2|2939.2|0
1639494900000|2021-12-14 15:15:00|2939.56|2939.56|2938|2938|2940.18|2940.18|2937.91|2937.91|0
1639495200000|2021-12-14 15:20:00|2937.77|2937.77|2941.28|2941.28|2941.56|2941.56|2935.63|2935.63|0
1639495500000|2021-12-14 15:25:00|2941.33|2941.33|2941.25|2941.25|2944.09|2944.09|2940.92|2940.92|0
1639495800000|2021-12-14 15:30:00|2941.09|2941.09|2937.82|2937.82|2941.64|2941.64|2937.38|2937.38|0
1639496100000|2021-12-14 15:35:00|2937.55|2937.55|2935.88|2935.88|2938.55|2938.55|2934.35|2934.35|0
1639496400000|2021-12-14 15:40:00|2935.93|2935.93|2936.11|2936.11|2936.11|2936.11|2933.19|2933.19|0
1639496700000|2021-12-14 15:45:00|2936.22|2936.22|2934.26|2934.26|2936.87|2936.87|2933.48|2933.48|0
1639497000000|2021-12-14 15:50:00|2934.27|2934.27|2932.81|2932.81|2934.82|2934.82|2932.09|2932.09|0
1639497300000|2021-12-14 15:55:00|2932.87|2932.87|2931.11|2931.11|2933.31|2933.31|2929.55|2929.55|0
1639497600000|2021-12-14 16:00:00|2931.22|2931.22|2930.08|2930.08|2931.42|2931.42|2928.2|2928.2|0
1639497900000|2021-12-14 16:05:00|2930.14|2930.14|2929.24|2929.24|2932.28|2932.28|2929.24|2929.24|0
1639498200000|2021-12-14 16:10:00|2929.19|2929.19|2924.83|2924.83|2929.34|2929.34|2924.83|2924.83|0
1639498500000|2021-12-14 16:15:00|2924.78|2924.78|2927.01|2927.01|2927.11|2927.11|2924.78|2924.78|0
1639498800000|2021-12-14 16:20:00|2927.18|2927.18|2926.76|2926.76|2927.8|2927.8|2924.79|2924.79|0
1639499100000|2021-12-14 16:25:00|2926.82|2926.82|2930.68|2930.68|2930.68|2930.68|2926.24|2926.24|0
1639556100000|2021-12-15 08:15:00|2928.92|2928.92|2935.85|2935.85|2935.85|2935.85|2928.92|2928.92|0
1639556400000|2021-12-15 08:20:00|2936.01|2936.01|2938.04|2938.04|2938.96|2938.96|2934.39|2934.39|0
1639556700000|2021-12-15 08:25:00|2938.21|2938.21|2936.75|2936.75|2940.09|2940.09|2936.75|2936.75|0
1639557000000|2021-12-15 08:30:00|2936.74|2936.74|2940.21|2940.21|2941.39|2941.39|2936.08|2936.08|0
1639557300000|2021-12-15 08:35:00|2940.55|2940.55|2936.82|2936.82|2941.08|2941.08|2936.19|2936.19|0
1639557600000|2021-12-15 08:40:00|2936.65|2936.65|2935.19|2935.19|2936.65|2936.65|2930.62|2930.62|0
1639557900000|2021-12-15 08:45:00|2935.36|2935.36|2933.13|2933.13|2935.43|2935.43|2932.99|2932.99|0
1639558200000|2021-12-15 08:50:00|2932.9|2932.9|2939.45|2939.45|2940.06|2940.06|2932.37|2932.37|0
1639558500000|2021-12-15 08:55:00|2939.78|2939.78|2934.41|2934.41|2939.78|2939.78|2933.72|2933.72|0
1639558800000|2021-12-15 09:00:00|2934.69|2934.69|2936.56|2936.56|2937.81|2937.81|2934.69|2934.69|0
1639559100000|2021-12-15 09:05:00|2936.57|2936.57|2935.83|2935.83|2936.58|2936.58|2933.66|2933.66|0
1639559400000|2021-12-15 09:10:00|2935.88|2935.88|2933.3|2933.3|2936.83|2936.83|2933.21|2933.21|0
1639559700000|2021-12-15 09:15:00|2933.13|2933.13|2929.93|2929.93|2933.39|2933.39|2929.93|2929.93|0
1639560000000|2021-12-15 09:20:00|2929.98|2929.98|2925.43|2925.43|2930.48|2930.48|2924.97|2924.97|0
1639560300000|2021-12-15 09:25:00|2925.1|2925.1|2924.41|2924.41|2925.1|2925.1|2921.85|2921.85|0
1639560600000|2021-12-15 09:30:00|2924.12|2924.12|2924.01|2924.01|2926.47|2926.47|2923.62|2923.62|0
1639560900000|2021-12-15 09:35:00|2924.18|2924.18|2924.19|2924.19|2924.86|2924.86|2922.62|2922.62|0
1639561200000|2021-12-15 09:40:00|2924.07|2924.07|2924.41|2924.41|2924.41|2924.41|2923.14|2923.14|0
1639561500000|2021-12-15 09:45:00|2924.49|2924.49|2929.05|2929.05|2929.28|2929.28|2924.3|2924.3|0
1639561800000|2021-12-15 09:50:00|2928.88|2928.88|2924.09|2924.09|2929.04|2929.04|2924.09|2924.09|0
1639562100000|2021-12-15 09:55:00|2924.08|2924.08|2927.16|2927.16|2927.68|2927.68|2923.01|2923.01|0
1639562400000|2021-12-15 10:00:00|2927.5|2927.5|2930.29|2930.29|2930.75|2930.75|2926.36|2926.36|0
1639562700000|2021-12-15 10:05:00|2930.34|2930.34|2929.41|2929.41|2930.47|2930.47|2928.64|2928.64|0
1639563000000|2021-12-15 10:10:00|2929.39|2929.39|2928.76|2928.76|2929.56|2929.56|2927.8|2927.8|0
1639563300000|2021-12-15 10:15:00|2928.75|2928.75|2928.39|2928.39|2929.76|2929.76|2928.32|2928.32|0
1639563600000|2021-12-15 10:20:00|2928.55|2928.55|2929.01|2929.01|2929.75|2929.75|2927.68|2927.68|0
1639563900000|2021-12-15 10:25:00|2928.99|2928.99|2929.65|2929.65|2930.01|2930.01|2928.95|2928.95|0
1639564200000|2021-12-15 10:30:00|2929.66|2929.66|2929.69|2929.69|2931.87|2931.87|2929.57|2929.57|0
1639564500000|2021-12-15 10:35:00|2929.52|2929.52|2929.22|2929.22|2929.74|2929.74|2928.61|2928.61|0
1639564800000|2021-12-15 10:40:00|2929.05|2929.05|2932.69|2932.69|2933|2933|2929.04|2929.04|0
1639565100000|2021-12-15 10:45:00|2932.34|2932.34|2935.31|2935.31|2935.31|2935.31|2931.66|2931.66|0
1639565400000|2021-12-15 10:50:00|2935.25|2935.25|2938.84|2938.84|2939.08|2939.08|2935.25|2935.25|0
1639565700000|2021-12-15 10:55:00|2939.07|2939.07|2939.19|2939.19|2939.24|2939.24|2937.29|2937.29|0
1639566000000|2021-12-15 11:00:00|2939.25|2939.25|2940.65|2940.65|2941.27|2941.27|2939.2|2939.2|0
1639566300000|2021-12-15 11:05:00|2940.82|2940.82|2940.87|2940.87|2942.62|2942.62|2940.82|2940.82|0
1639566600000|2021-12-15 11:10:00|2939.05|2939.05|2937.41|2937.41|2939.05|2939.05|2937.07|2937.07|0
1639566900000|2021-12-15 11:15:00|2937.88|2937.88|2936.82|2936.82|2938.91|2938.91|2936.64|2936.64|0
1639567200000|2021-12-15 11:20:00|2936.85|2936.85|2935.41|2935.41|2936.85|2936.85|2934.4|2934.4|0
1639567500000|2021-12-15 11:25:00|2935.59|2935.59|2942.23|2942.23|2942.23|2942.23|2935.59|2935.59|0
1639567800000|2021-12-15 11:30:00|2942.26|2942.26|2941.65|2941.65|2942.55|2942.55|2941.38|2941.38|0
1639568100000|2021-12-15 11:35:00|2942.04|2942.04|2940.31|2940.31|2942.64|2942.64|2940.31|2940.31|0
1639568400000|2021-12-15 11:40:00|2940.42|2940.42|2941.69|2941.69|2942.01|2942.01|2940.42|2940.42|0
1639568700000|2021-12-15 11:45:00|2941.81|2941.81|2940.54|2940.54|2941.96|2941.96|2939.3|2939.3|0
1639569000000|2021-12-15 11:50:00|2940.58|2940.58|2939.06|2939.06|2940.8|2940.8|2938.89|2938.89|0
1639569300000|2021-12-15 11:55:00|2939.05|2939.05|2938.66|2938.66|2939.1|2939.1|2937.78|2937.78|0
1639569600000|2021-12-15 12:00:00|2938.49|2938.49|2936.21|2936.21|2938.83|2938.83|2936.21|2936.21|0
1639569900000|2021-12-15 12:05:00|2936.04|2936.04|2936.49|2936.49|2936.78|2936.78|2935.75|2935.75|0
1639570200000|2021-12-15 12:10:00|2936.45|2936.45|2938.4|2938.4|2939.63|2939.63|2935.41|2935.41|0
1639570500000|2021-12-15 12:15:00|2938.34|2938.34|2939.65|2939.65|2939.65|2939.65|2937.35|2937.35|0
1639570800000|2021-12-15 12:20:00|2939.42|2939.42|2937.66|2937.66|2939.42|2939.42|2937.56|2937.56|0
1639571100000|2021-12-15 12:25:00|2937.6|2937.6|2939.41|2939.41|2939.41|2939.41|2936.56|2936.56|0
1639571400000|2021-12-15 12:30:00|2939.47|2939.47|2943|2943|2943.2|2943.2|2938.52|2938.52|0
1639571700000|2021-12-15 12:35:00|2942.94|2942.94|2939.39|2939.39|2943.16|2943.16|2939.39|2939.39|0
1639572000000|2021-12-15 12:40:00|2939.56|2939.56|2939.72|2939.72|2939.77|2939.77|2938.89|2938.89|0
1639572300000|2021-12-15 12:45:00|2939.9|2939.9|2940.68|2940.68|2941.78|2941.78|2939.88|2939.88|0
1639572600000|2021-12-15 12:50:00|2940.46|2940.46|2936.16|2936.16|2940.51|2940.51|2936.15|2936.15|0
1639572900000|2021-12-15 12:55:00|2935.83|2935.83|2935.47|2935.47|2936.77|2936.77|2935.47|2935.47|0
1639573200000|2021-12-15 13:00:00|2935.41|2935.41|2934.9|2934.9|2936.03|2936.03|2934.74|2934.74|0
1639573500000|2021-12-15 13:05:00|2934.82|2934.82|2932.46|2932.46|2935.32|2935.32|2932.44|2932.44|0
1639573800000|2021-12-15 13:10:00|2932.63|2932.63|2934.41|2934.41|2934.98|2934.98|2932.63|2932.63|0
1639574100000|2021-12-15 13:15:00|2934.39|2934.39|2934.81|2934.81|2934.81|2934.81|2933.8|2933.8|0
1639574400000|2021-12-15 13:20:00|2935.1|2935.1|2936.49|2936.49|2938.22|2938.22|2935.1|2935.1|0
1639574700000|2021-12-15 13:25:00|2936.77|2936.77|2935.2|2935.2|2937.27|2937.27|2935|2935|0
1639575000000|2021-12-15 13:30:00|2935.18|2935.18|2931.4|2931.4|2935.21|2935.21|2930.78|2930.78|0
1639575300000|2021-12-15 13:35:00|2931.3|2931.3|2932.15|2932.15|2932.43|2932.43|2930.22|2930.22|0
1639575600000|2021-12-15 13:40:00|2932.11|2932.11|2933|2933|2933.02|2933.02|2931.24|2931.24|0
1639575900000|2021-12-15 13:45:00|2933.5|2933.5|2932.75|2932.75|2934.47|2934.47|2931.5|2931.5|0
1639576200000|2021-12-15 13:50:00|2932.91|2932.91|2934.4|2934.4|2934.4|2934.4|2932.86|2932.86|0
1639576500000|2021-12-15 13:55:00|2934.42|2934.42|2934.79|2934.79|2935.36|2935.36|2934.32|2934.32|0
1639576800000|2021-12-15 14:00:00|2934.68|2934.68|2931.54|2931.54|2934.68|2934.68|2930.65|2930.65|0
1639577100000|2021-12-15 14:05:00|2931.6|2931.6|2930.07|2930.07|2931.6|2931.6|2929.04|2929.04|0
1639577400000|2021-12-15 14:10:00|2930.12|2930.12|2928.18|2928.18|2930.18|2930.18|2928.18|2928.18|0
1639577700000|2021-12-15 14:15:00|2928.02|2928.02|2929.39|2929.39|2929.39|2929.39|2927.65|2927.65|0
1639578000000|2021-12-15 14:20:00|2929.43|2929.43|2929.2|2929.2|2931.33|2931.33|2929.12|2929.12|0
1639578300000|2021-12-15 14:25:00|2929.36|2929.36|2933.13|2933.13|2933.8|2933.8|2929.36|2929.36|0
1639578600000|2021-12-15 14:30:00|2932.96|2932.96|2921.17|2921.17|2933.31|2933.31|2921.11|2921.11|0
1639578900000|2021-12-15 14:35:00|2921.55|2921.55|2916.69|2916.69|2921.58|2921.58|2915.14|2915.14|0
1639579200000|2021-12-15 14:40:00|2916.64|2916.64|2912.16|2912.16|2917.19|2917.19|2911.66|2911.66|0
1639579500000|2021-12-15 14:45:00|2911.87|2911.87|2906.97|2906.97|2911.87|2911.87|2906.66|2906.66|0
1639579800000|2021-12-15 14:50:00|2906.96|2906.96|2908.37|2908.37|2908.48|2908.48|2904.67|2904.67|0
1639580100000|2021-12-15 14:55:00|2908.18|2908.18|2912.31|2912.31|2912.31|2912.31|2907.1|2907.1|0
1639580400000|2021-12-15 15:00:00|2912.2|2912.2|2910.78|2910.78|2914.58|2914.58|2909.08|2909.08|0
1639580700000|2021-12-15 15:05:00|2910.56|2910.56|2908.66|2908.66|2910.82|2910.82|2908.55|2908.55|0
1639581000000|2021-12-15 15:10:00|2908.55|2908.55|2904.79|2904.79|2910.92|2910.92|2904.68|2904.68|0
1639581300000|2021-12-15 15:15:00|2904.68|2904.68|2905.53|2905.53|2906.52|2906.52|2902.45|2902.45|0
1639581600000|2021-12-15 15:20:00|2905.47|2905.47|2906.41|2906.41|2907.03|2907.03|2904.66|2904.66|0
1639581900000|2021-12-15 15:25:00|2906.3|2906.3|2905.26|2905.26|2906.3|2906.3|2903.82|2903.82|0
1639582200000|2021-12-15 15:30:00|2905.43|2905.43|2909.14|2909.14|2909.14|2909.14|2905.43|2905.43|0
1639582500000|2021-12-15 15:35:00|2909.31|2909.31|2911.6|2911.6|2912.21|2912.21|2906.77|2906.77|0
1639582800000|2021-12-15 15:40:00|2911.44|2911.44|2910.61|2910.61|2912.13|2912.13|2909.49|2909.49|0
1639583100000|2021-12-15 15:45:00|2910.49|2910.49|2908.75|2908.75|2910.49|2910.49|2908.38|2908.38|0
1639583400000|2021-12-15 15:50:00|2908.73|2908.73|2909.89|2909.89|2909.94|2909.94|2908.73|2908.73|0
1639583700000|2021-12-15 15:55:00|2910.06|2910.06|2912.93|2912.93|2913|2913|2910.06|2910.06|0
1639584000000|2021-12-15 16:00:00|2912.88|2912.88|2912.6|2912.6|2914.1|2914.1|2911.04|2911.04|0
1639584300000|2021-12-15 16:05:00|2912.76|2912.76|2910.34|2910.34|2913.68|2913.68|2910.09|2910.09|0
1639584600000|2021-12-15 16:10:00|2910.45|2910.45|2909.89|2909.89|2910.99|2910.99|2909.34|2909.34|0
1639584900000|2021-12-15 16:15:00|2909.6|2909.6|2906|2906|2909.88|2909.88|2905.69|2905.69|0
1639585200000|2021-12-15 16:20:00|2906.17|2906.17|2906.38|2906.38|2907.92|2907.92|2906.17|2906.17|0
1639585500000|2021-12-15 16:25:00|2906.44|2906.44|2907.32|2907.32|2907.53|2907.53|2904.19|2904.19|0
1639642500000|2021-12-16 08:15:00|2936.1|2936.1|2938.34|2938.34|2939.67|2939.67|2935.13|2935.13|0
1639642800000|2021-12-16 08:20:00|2938.21|2938.21|2936.33|2936.33|2939.19|2939.19|2935.82|2935.82|0
1639643100000|2021-12-16 08:25:00|2936.5|2936.5|2931.9|2931.9|2938.09|2938.09|2931.79|2931.79|0
1639643400000|2021-12-16 08:30:00|2931.79|2931.79|2933.28|2933.28|2934.04|2934.04|2930.79|2930.79|0
1639643700000|2021-12-16 08:35:00|2933.12|2933.12|2937.55|2937.55|2937.55|2937.55|2932.47|2932.47|0
1639644000000|2021-12-16 08:40:00|2937.05|2937.05|2933.07|2933.07|2937.84|2937.84|2932.71|2932.71|0
1639644300000|2021-12-16 08:45:00|2933.06|2933.06|2930.17|2930.17|2933.22|2933.22|2928.98|2928.98|0
1639644600000|2021-12-16 08:50:00|2930.09|2930.09|2930.98|2930.98|2931.22|2931.22|2928.12|2928.12|0
1639644900000|2021-12-16 08:55:00|2930.32|2930.32|2927.41|2927.41|2931.21|2931.21|2927.41|2927.41|0
1639645200000|2021-12-16 09:00:00|2927.24|2927.24|2932.19|2932.19|2932.86|2932.86|2927.24|2927.24|0
1639645500000|2021-12-16 09:05:00|2932.08|2932.08|2930.41|2930.41|2932.89|2932.89|2930.41|2930.41|0
1639645800000|2021-12-16 09:10:00|2929.84|2929.84|2933.88|2933.88|2933.96|2933.96|2929.78|2929.78|0
1639646100000|2021-12-16 09:15:00|2933.79|2933.79|2928.26|2928.26|2933.79|2933.79|2927.15|2927.15|0
1639646400000|2021-12-16 09:20:00|2928.43|2928.43|2931.26|2931.26|2932.91|2932.91|2927.89|2927.89|0
1639646700000|2021-12-16 09:25:00|2931.34|2931.34|2931.75|2931.75|2932.93|2932.93|2931.34|2931.34|0
1639647000000|2021-12-16 09:30:00|2931.77|2931.77|2930.84|2930.84|2932.57|2932.57|2929.46|2929.46|0
1639647300000|2021-12-16 09:35:00|2930.67|2930.67|2926.98|2926.98|2930.88|2930.88|2926.98|2926.98|0
1639647600000|2021-12-16 09:40:00|2926.86|2926.86|2929.87|2929.87|2930.29|2930.29|2926.49|2926.49|0
1639647900000|2021-12-16 09:45:00|2929.99|2929.99|2928.48|2928.48|2930.18|2930.18|2927.85|2927.85|0
1639648200000|2021-12-16 09:50:00|2928.53|2928.53|2929.57|2929.57|2932.09|2932.09|2928.38|2928.38|0
1639648500000|2021-12-16 09:55:00|2929.51|2929.51|2931.05|2931.05|2931.77|2931.77|2929.46|2929.46|0
1639648800000|2021-12-16 10:00:00|2931.22|2931.22|2928.29|2928.29|2931.28|2931.28|2928.24|2928.24|0
1639649100000|2021-12-16 10:05:00|2928.33|2928.33|2926.17|2926.17|2928.63|2928.63|2925.13|2925.13|0
1639649400000|2021-12-16 10:10:00|2926|2926|2925.79|2925.79|2927.14|2927.14|2925.79|2925.79|0
1639649700000|2021-12-16 10:15:00|2925.62|2925.62|2929|2929|2929|2929|2924.77|2924.77|0
1639650000000|2021-12-16 10:20:00|2928.99|2928.99|2931.59|2931.59|2931.97|2931.97|2928.66|2928.66|0
1639650300000|2021-12-16 10:25:00|2931.7|2931.7|2930.8|2930.8|2931.7|2931.7|2929.73|2929.73|0
1639650600000|2021-12-16 10:30:00|2930.85|2930.85|2936.49|2936.49|2936.49|2936.49|2930.8|2930.8|0
1639650900000|2021-12-16 10:35:00|2936.33|2936.33|2934.7|2934.7|2936.55|2936.55|2934.11|2934.11|0
1639651200000|2021-12-16 10:40:00|2934.79|2934.79|2934.08|2934.08|2934.79|2934.79|2932.78|2932.78|0
1639651500000|2021-12-16 10:45:00|2934.14|2934.14|2932.04|2932.04|2934.14|2934.14|2932.04|2932.04|0
1639651800000|2021-12-16 10:50:00|2932.12|2932.12|2932.17|2932.17|2932.79|2932.79|2931.48|2931.48|0
1639652100000|2021-12-16 10:55:00|2932.28|2932.28|2935.15|2935.15|2935.4|2935.4|2932.14|2932.14|0
1639652400000|2021-12-16 11:00:00|2934.98|2934.98|2930.88|2930.88|2934.98|2934.98|2930.88|2930.88|0
1639652700000|2021-12-16 11:05:00|2930.77|2930.77|2928.54|2928.54|2930.98|2930.98|2927.86|2927.86|0
1639653000000|2021-12-16 11:10:00|2928.82|2928.82|2928.83|2928.83|2931.54|2931.54|2928.82|2928.82|0
1639653300000|2021-12-16 11:15:00|2928.82|2928.82|2930.39|2930.39|2931.64|2931.64|2927.81|2927.81|0
1639653600000|2021-12-16 11:20:00|2930.45|2930.45|2931.79|2931.79|2931.85|2931.85|2930.4|2930.4|0
1639653900000|2021-12-16 11:25:00|2931.88|2931.88|2934.08|2934.08|2934.27|2934.27|2931.88|2931.88|0
1639654200000|2021-12-16 11:30:00|2934.11|2934.11|2935.12|2935.12|2936.51|2936.51|2934.11|2934.11|0
1639654500000|2021-12-16 11:35:00|2935.11|2935.11|2934.11|2934.11|2935.11|2935.11|2932.66|2932.66|0
1639654800000|2021-12-16 11:40:00|2934.07|2934.07|2936.35|2936.35|2936.6|2936.6|2933.81|2933.81|0
1639655100000|2021-12-16 11:45:00|2936.29|2936.29|2933.35|2933.35|2936.33|2936.33|2933.35|2933.35|0
1639655400000|2021-12-16 11:50:00|2933.33|2933.33|2933.26|2933.26|2933.41|2933.41|2931.38|2931.38|0
1639655700000|2021-12-16 11:55:00|2933.31|2933.31|2941.71|2941.71|2941.84|2941.84|2933.31|2933.31|0
1639656000000|2021-12-16 12:00:00|2941.6|2941.6|2974.04|2974.04|2992.26|2992.26|2935.72|2935.72|0
1639656300000|2021-12-16 12:05:00|2973.71|2973.71|2996.8|2996.8|3002.02|3002.02|2970.06|2970.06|0
1639656600000|2021-12-16 12:10:00|2996.57|2996.57|3003.08|3003.08|3010.46|3010.46|2994.05|2994.05|0
1639656900000|2021-12-16 12:15:00|3002.91|3002.91|3007.79|3007.79|3010.2|3010.2|2995.02|2995.02|0
1639657200000|2021-12-16 12:20:00|3007.7|3007.7|3004.22|3004.22|3010.31|3010.31|3000.42|3000.42|0
1639657500000|2021-12-16 12:25:00|3004.11|3004.11|3008.98|3008.98|3010.81|3010.81|3004.1|3004.1|0
1639657800000|2021-12-16 12:30:00|3008.58|3008.58|3007.58|3007.58|3011.63|3011.63|3006.86|3006.86|0
1639658100000|2021-12-16 12:35:00|3007.91|3007.91|3005.83|3005.83|3008.35|3008.35|3003.02|3003.02|0
1639658400000|2021-12-16 12:40:00|3006|3006|3007.25|3007.25|3008.36|3008.36|3005.3|3005.3|0
1639658700000|2021-12-16 12:45:00|3007.13|3007.13|3009.9|3009.9|3011.34|3011.34|3006.2|3006.2|0
1639659000000|2021-12-16 12:50:00|3010.07|3010.07|3013.44|3013.44|3013.44|3013.44|3007.16|3007.16|0
1639659300000|2021-12-16 12:55:00|3013.47|3013.47|3013.07|3013.07|3014.39|3014.39|3009.46|3009.46|0
1639659600000|2021-12-16 13:00:00|3013.5|3013.5|3012.67|3012.67|3014.3|3014.3|3010.94|3010.94|0
1639659900000|2021-12-16 13:05:00|3013.05|3013.05|3011.12|3011.12|3015.03|3015.03|3011.12|3011.12|0
1639660200000|2021-12-16 13:10:00|3011.01|3011.01|3004.27|3004.27|3011.01|3011.01|3003.2|3003.2|0
1639660500000|2021-12-16 13:15:00|3004.44|3004.44|3008.22|3008.22|3008.39|3008.39|3003.75|3003.75|0
1639660800000|2021-12-16 13:20:00|3008.38|3008.38|3011.26|3011.26|3011.79|3011.79|3008.1|3008.1|0
1639661100000|2021-12-16 13:25:00|3011.59|3011.59|3011.65|3011.65|3012.89|3012.89|3008.03|3008.03|0
1639661400000|2021-12-16 13:30:00|3011.81|3011.81|3009.81|3009.81|3013.09|3013.09|3009.81|3009.81|0
1639661700000|2021-12-16 13:35:00|3009.32|3009.32|3009.47|3009.47|3010.98|3010.98|3008.23|3008.23|0
1639662000000|2021-12-16 13:40:00|3009.43|3009.43|3008.85|3008.85|3010.74|3010.74|3007.05|3007.05|0
1639662300000|2021-12-16 13:45:00|3008.58|3008.58|3005.81|3005.81|3008.58|3008.58|3003.2|3003.2|0
1639662600000|2021-12-16 13:50:00|3005.97|3005.97|3006.44|3006.44|3007.99|3007.99|3005.3|3005.3|0
1639662900000|2021-12-16 13:55:00|3005.85|3005.85|3008.49|3008.49|3009.03|3009.03|3004.85|3004.85|0
1639663200000|2021-12-16 14:00:00|3008.39|3008.39|3005.03|3005.03|3009.46|3009.46|3002.29|3002.29|0
1639663500000|2021-12-16 14:05:00|3005.14|3005.14|3000.46|3000.46|3005.19|3005.19|2999.45|2999.45|0
1639663800000|2021-12-16 14:10:00|3000.62|3000.62|2994.5|2994.5|3000.62|3000.62|2994.5|2994.5|0
1639664100000|2021-12-16 14:15:00|2994.18|2994.18|2995.13|2995.13|2995.13|2995.13|2990.64|2990.64|0
1639664400000|2021-12-16 14:20:00|2994.85|2994.85|2992.51|2992.51|2995.97|2995.97|2992.05|2992.05|0
1639664700000|2021-12-16 14:25:00|2992.4|2992.4|2995.02|2995.02|2996.47|2996.47|2991.81|2991.81|0
1639665000000|2021-12-16 14:30:00|2995.07|2995.07|2989.16|2989.16|2996.92|2996.92|2987.86|2987.86|0
1639665300000|2021-12-16 14:35:00|2989.14|2989.14|2991.74|2991.74|2992.33|2992.33|2987.13|2987.13|0
1639665600000|2021-12-16 14:40:00|2991.68|2991.68|2986.26|2986.26|2991.76|2991.76|2985.3|2985.3|0
1639665900000|2021-12-16 14:45:00|2986.3|2986.3|2992.28|2992.28|2992.67|2992.67|2985.95|2985.95|0
1639666200000|2021-12-16 14:50:00|2992.4|2992.4|2988.09|2988.09|2993.24|2993.24|2987.3|2987.3|0
1639666500000|2021-12-16 14:55:00|2988.42|2988.42|2980.91|2980.91|2990.53|2990.53|2978.91|2978.91|0
1639666800000|2021-12-16 15:00:00|2980.96|2980.96|2981.84|2981.84|2983.87|2983.87|2980.96|2980.96|0
1639667100000|2021-12-16 15:05:00|2981.73|2981.73|2979.92|2979.92|2981.9|2981.9|2977.2|2977.2|0
1639667400000|2021-12-16 15:10:00|2979.86|2979.86|2985.52|2985.52|2986.09|2986.09|2979.05|2979.05|0
1639667700000|2021-12-16 15:15:00|2985.47|2985.47|2989.58|2989.58|2990.05|2990.05|2985.45|2985.45|0
1639668000000|2021-12-16 15:20:00|2989.64|2989.64|2993.61|2993.61|2994.02|2994.02|2989.42|2989.42|0
1639668300000|2021-12-16 15:25:00|2993.66|2993.66|3001.28|3001.28|3001.48|3001.48|2993.66|2993.66|0
1639668600000|2021-12-16 15:30:00|3001.05|3001.05|3009.03|3009.03|3009.03|3009.03|3000.49|3000.49|0
1639668900000|2021-12-16 15:35:00|3009.32|3009.32|3010.11|3010.11|3010.25|3010.25|3006.45|3006.45|0
1639669200000|2021-12-16 15:40:00|3009.94|3009.94|3008.34|3008.34|3011.35|3011.35|3008.34|3008.34|0
1639669500000|2021-12-16 15:45:00|3008.28|3008.28|3010.65|3010.65|3011.34|3011.34|3007.96|3007.96|0
1639669800000|2021-12-16 15:50:00|3010.91|3010.91|3008.84|3008.84|3011.9|3011.9|3007.84|3007.84|0
1639670100000|2021-12-16 15:55:00|3008.9|3008.9|3008.37|3008.37|3009.66|3009.66|3006.78|3006.78|0
1639670400000|2021-12-16 16:00:00|3008.53|3008.53|3006.76|3006.76|3008.53|3008.53|3005.57|3005.57|0
1639670700000|2021-12-16 16:05:00|3006.65|3006.65|3005.14|3005.14|3007.31|3007.31|3004.06|3004.06|0
1639671000000|2021-12-16 16:10:00|3004.98|3004.98|3004.6|3004.6|3007.01|3007.01|3003.67|3003.67|0
1639671300000|2021-12-16 16:15:00|3004.71|3004.71|3008.6|3008.6|3011.55|3011.55|3004.45|3004.45|0
1639671600000|2021-12-16 16:20:00|3008.49|3008.49|3005.68|3005.68|3010.61|3010.61|3005.68|3005.68|0
1639671900000|2021-12-16 16:25:00|3006|3006|3005.81|3005.81|3010.44|3010.44|3005.43|3005.43|0
1639728900000|2021-12-17 08:15:00|2998.12|2998.12|3004.62|3004.62|3004.62|3004.62|2995.74|2995.74|0
1639729200000|2021-12-17 08:20:00|3004.39|3004.39|3006.96|3006.96|3008.13|3008.13|3004.01|3004.01|0
1639729500000|2021-12-17 08:25:00|3006.85|3006.85|3006.89|3006.89|3009.53|3009.53|3004.64|3004.64|0
1639729800000|2021-12-17 08:30:00|3006.81|3006.81|3014.49|3014.49|3014.86|3014.86|3006.47|3006.47|0
1639730100000|2021-12-17 08:35:00|3014.32|3014.32|3011|3011|3014.49|3014.49|3010.48|3010.48|0
1639730400000|2021-12-17 08:40:00|3010.91|3010.91|3008.5|3008.5|3013.44|3013.44|3008.44|3008.44|0
1639730700000|2021-12-17 08:45:00|3008.17|3008.17|3006.78|3006.78|3008.26|3008.26|3002.59|3002.59|0
1639731000000|2021-12-17 08:50:00|3006.62|3006.62|3007.93|3007.93|3008.34|3008.34|3005.44|3005.44|0
1639731300000|2021-12-17 08:55:00|3007.88|3007.88|3006.16|3006.16|3008.82|3008.82|3006.16|3006.16|0
1639731600000|2021-12-17 09:00:00|3006.57|3006.57|3006.21|3006.21|3007.6|3007.6|3004.35|3004.35|0
1639731900000|2021-12-17 09:05:00|3006.15|3006.15|2998.32|2998.32|3006.15|3006.15|2997.78|2997.78|0
1639732200000|2021-12-17 09:10:00|2998.24|2998.24|2996.73|2996.73|2999.23|2999.23|2995.63|2995.63|0
1639732500000|2021-12-17 09:15:00|2996.67|2996.67|2999.16|2999.16|2999.34|2999.34|2994.05|2994.05|0
1639732800000|2021-12-17 09:20:00|2998.99|2998.99|3002.21|3002.21|3003.27|3003.27|2997.22|2997.22|0
1639733100000|2021-12-17 09:25:00|3002.29|3002.29|3002.52|3002.52|3005|3005|3001.7|3001.7|0
1639733400000|2021-12-17 09:30:00|3002.81|3002.81|2998.65|2998.65|3004.79|3004.79|2998.36|2998.36|0
1639733700000|2021-12-17 09:35:00|2998.73|2998.73|2999.4|2999.4|2999.48|2999.48|2995.76|2995.76|0
1639734000000|2021-12-17 09:40:00|2999.07|2999.07|2995.02|2995.02|2999.07|2999.07|2994.96|2994.96|0
1639734300000|2021-12-17 09:45:00|2994.85|2994.85|2999.29|2999.29|2999.29|2999.29|2993.93|2993.93|0
1639734600000|2021-12-17 09:50:00|2999.12|2999.12|3006.87|3006.87|3007.51|3007.51|2999.12|2999.12|0
1639734900000|2021-12-17 09:55:00|3006.88|3006.88|3009.53|3009.53|3010.8|3010.8|3005.76|3005.76|0
1639735200000|2021-12-17 10:00:00|3009.64|3009.64|3010.12|3010.12|3010.34|3010.34|3007.05|3007.05|0
1639735500000|2021-12-17 10:05:00|3010.79|3010.79|3008.24|3008.24|3011.69|3011.69|3008.24|3008.24|0
1639736100000|2021-12-17 10:15:00|3008.36|3008.36|3008.28|3008.28|3008.36|3008.36|3000.97|3000.97|0
1639736400000|2021-12-17 10:20:00|3008.45|3008.45|3015.03|3015.03|3015.45|3015.45|3008.22|3008.22|0
1639736700000|2021-12-17 10:25:00|3015.09|3015.09|3015.82|3015.82|3016.13|3016.13|3013.36|3013.36|0
1639737000000|2021-12-17 10:30:00|3015.99|3015.99|3017.33|3017.33|3019.44|3019.44|3014.82|3014.82|0
1639737300000|2021-12-17 10:35:00|3017.66|3017.66|3017.83|3017.83|3020.48|3020.48|3017.14|3017.14|0
1639737600000|2021-12-17 10:40:00|3017.87|3017.87|3014.16|3014.16|3018.52|3018.52|3014|3014|0
1639737900000|2021-12-17 10:45:00|3014.2|3014.2|3019.26|3019.26|3019.95|3019.95|3013.95|3013.95|0
1639738200000|2021-12-17 10:50:00|3018.35|3018.35|3014.82|3014.82|3019.51|3019.51|3010.19|3010.19|0
1639738500000|2021-12-17 10:55:00|3014.94|3014.94|3016.93|3016.93|3018.09|3018.09|3012.56|3012.56|0
1639738800000|2021-12-17 11:00:00|3017.14|3017.14|3017.82|3017.82|3018.09|3018.09|3014.29|3014.29|0
1639739100000|2021-12-17 11:05:00|3017.67|3017.67|3016.32|3016.32|3019.44|3019.44|3014.98|3014.98|0
1639739400000|2021-12-17 11:10:00|3016.26|3016.26|3013.41|3013.41|3017.17|3017.17|3013.36|3013.36|0
1639739700000|2021-12-17 11:15:00|3013.61|3013.61|3013.74|3013.74|3014.57|3014.57|3012.47|3012.47|0
1639740000000|2021-12-17 11:20:00|3013.79|3013.79|3016.52|3016.52|3017.08|3017.08|3013.24|3013.24|0
1639740300000|2021-12-17 11:25:00|3016.64|3016.64|3016.29|3016.29|3016.95|3016.95|3013.62|3013.62|0
1639740600000|2021-12-17 11:30:00|3016.63|3016.63|3016.85|3016.85|3017.74|3017.74|3016.39|3016.39|0
1639740900000|2021-12-17 11:35:00|3016.52|3016.52|3015.55|3015.55|3016.52|3016.52|3013.32|3013.32|0
1639741200000|2021-12-17 11:40:00|3015.32|3015.32|3014.16|3014.16|3015.33|3015.33|3012.86|3012.86|0
1639741500000|2021-12-17 11:45:00|3014.04|3014.04|3015.45|3015.45|3015.45|3015.45|3013.2|3013.2|0
1639741800000|2021-12-17 11:50:00|3015.43|3015.43|3012.6|3012.6|3016.53|3016.53|3012.6|3012.6|0
1639742100000|2021-12-17 11:55:00|3012.61|3012.61|3012.83|3012.83|3013.25|3013.25|3011.12|3011.12|0
1639742400000|2021-12-17 12:00:00|3012.85|3012.85|3012.4|3012.4|3014.58|3014.58|3011.23|3011.23|0
1639742700000|2021-12-17 12:05:00|3012.07|3012.07|3010.03|3010.03|3012.07|3012.07|3009.89|3009.89|0
1639743000000|2021-12-17 12:10:00|3009.86|3009.86|3009.23|3009.23|3010.18|3010.18|3008.29|3008.29|0
1639743300000|2021-12-17 12:15:00|3009.31|3009.31|3004.88|3004.88|3009.31|3009.31|3004.33|3004.33|0
1639743600000|2021-12-17 12:20:00|3004.92|3004.92|3002.12|3002.12|3005.25|3005.25|3002.03|3002.03|0
1639743900000|2021-12-17 12:25:00|3001.95|3001.95|2995.11|2995.11|3002.06|3002.06|2994.37|2994.37|0
1639744200000|2021-12-17 12:30:00|2995.64|2995.64|2999.42|2999.42|2999.42|2999.42|2995.64|2995.64|0
1639744500000|2021-12-17 12:35:00|2999.36|2999.36|2997.74|2997.74|3000.27|3000.27|2997.74|2997.74|0
1639744800000|2021-12-17 12:40:00|2997.9|2997.9|3001.27|3001.27|3001.36|3001.36|2997.9|2997.9|0
1639745100000|2021-12-17 12:45:00|3001.22|3001.22|2996.94|2996.94|3001.22|3001.22|2996.63|2996.63|0
1639745400000|2021-12-17 12:50:00|2996.95|2996.95|2996.97|2996.97|2997.58|2997.58|2995.32|2995.32|0
1639745700000|2021-12-17 12:55:00|2997.13|2997.13|2995.37|2995.37|2998.58|2998.58|2994.59|2994.59|0
1639746000000|2021-12-17 13:00:00|2995.25|2995.25|2997.14|2997.14|2997.45|2997.45|2994.96|2994.96|0
1639746300000|2021-12-17 13:05:00|2997.13|2997.13|2991.26|2991.26|2998.4|2998.4|2989.85|2989.85|0
1639746600000|2021-12-17 13:10:00|2991.48|2991.48|2996.61|2996.61|2996.86|2996.86|2991.32|2991.32|0
1639746900000|2021-12-17 13:15:00|2996.94|2996.94|2997.56|2997.56|2998.26|2998.26|2996.48|2996.48|0
1639747200000|2021-12-17 13:20:00|2997.45|2997.45|2997.31|2997.31|2999.26|2999.26|2997.23|2997.23|0
1639747500000|2021-12-17 13:25:00|2996.9|2996.9|2994.39|2994.39|2998.83|2998.83|2994.28|2994.28|0
1639747800000|2021-12-17 13:30:00|2994.35|2994.35|2994.7|2994.7|2995.5|2995.5|2993.03|2993.03|0
1639748100000|2021-12-17 13:35:00|2994.81|2994.81|2993.44|2993.44|2995.13|2995.13|2991.17|2991.17|0
1639748400000|2021-12-17 13:40:00|2993.61|2993.61|2993.16|2993.16|2995.45|2995.45|2993.16|2993.16|0
1639748700000|2021-12-17 13:45:00|2993.2|2993.2|2993.82|2993.82|2994.15|2994.15|2991.29|2991.29|0
1639749000000|2021-12-17 13:50:00|2993.84|2993.84|2995.26|2995.26|2996.32|2996.32|2993.82|2993.82|0
1639749300000|2021-12-17 13:55:00|2995.04|2995.04|2994.42|2994.42|2996.02|2996.02|2993.46|2993.46|0
1639749600000|2021-12-17 14:00:00|2994.36|2994.36|2992.9|2992.9|2994.71|2994.71|2991.73|2991.73|0
1639749900000|2021-12-17 14:05:00|2992.98|2992.98|2990.23|2990.23|2993.81|2993.81|2990.05|2990.05|0
1639750200000|2021-12-17 14:10:00|2990.15|2990.15|2990.73|2990.73|2991.72|2991.72|2987.04|2987.04|0
1639750500000|2021-12-17 14:15:00|2990.78|2990.78|2991.85|2991.85|2991.85|2991.85|2989.69|2989.69|0
1639750800000|2021-12-17 14:20:00|2991.9|2991.9|2995.29|2995.29|2996.05|2996.05|2991.49|2991.49|0
1639751100000|2021-12-17 14:25:00|2995.45|2995.45|2995.95|2995.95|2996.28|2996.28|2993.36|2993.36|0
1639751400000|2021-12-17 14:30:00|2996.23|2996.23|2987.16|2987.16|2998.58|2998.58|2986.05|2986.05|0
1639751700000|2021-12-17 14:35:00|2987.49|2987.49|2980.91|2980.91|2987.49|2987.49|2977.2|2977.2|0
1639752000000|2021-12-17 14:40:00|2980.95|2980.95|2973.34|2973.34|2981.48|2981.48|2972.62|2972.62|0
1639752300000|2021-12-17 14:45:00|2973.23|2973.23|2979.91|2979.91|2980.08|2980.08|2973.05|2973.05|0
1639752600000|2021-12-17 14:50:00|2980.41|2980.41|2973.86|2973.86|2981.22|2981.22|2973.84|2973.84|0
1639752900000|2021-12-17 14:55:00|2973.97|2973.97|2981.02|2981.02|2981.02|2981.02|2971.59|2971.59|0
1639753200000|2021-12-17 15:00:00|2980.86|2980.86|2978.91|2978.91|2981.81|2981.81|2978.91|2978.91|0
1639753500000|2021-12-17 15:05:00|2978.69|2978.69|2970.56|2970.56|2978.87|2978.87|2970.06|2970.06|0
1639753800000|2021-12-17 15:10:00|2970.23|2970.23|2965.69|2965.69|2970.61|2970.61|2964.33|2964.33|0
1639754100000|2021-12-17 15:15:00|2965.7|2965.7|2964.63|2964.63|2966.37|2966.37|2959.86|2959.86|0
1639754400000|2021-12-17 15:20:00|2964.68|2964.68|2965.73|2965.73|2965.77|2965.77|2962.11|2962.11|0
1639754700000|2021-12-17 15:25:00|2965.9|2965.9|2970.92|2970.92|2971.03|2971.03|2962.4|2962.4|0
1639755000000|2021-12-17 15:30:00|2970.78|2970.78|2971.4|2971.4|2971.73|2971.73|2965.85|2965.85|0
1639755300000|2021-12-17 15:35:00|2971.23|2971.23|2975.33|2975.33|2977.2|2977.2|2971.23|2971.23|0
1639755600000|2021-12-17 15:40:00|2975.16|2975.16|2975.88|2975.88|2976.94|2976.94|2973.31|2973.31|0
1639755900000|2021-12-17 15:45:00|2975.38|2975.38|2979.61|2979.61|2979.61|2979.61|2974.56|2974.56|0
1639756200000|2021-12-17 15:50:00|2979.73|2979.73|2981.96|2981.96|2984.13|2984.13|2977.52|2977.52|0
1639756500000|2021-12-17 15:55:00|2981.87|2981.87|2977.56|2977.56|2981.87|2981.87|2977.56|2977.56|0
1639756800000|2021-12-17 16:00:00|2977.4|2977.4|2976.23|2976.23|2978.72|2978.72|2976.19|2976.19|0
1639757100000|2021-12-17 16:05:00|2976.56|2976.56|2979.96|2979.96|2980.09|2980.09|2976|2976|0
1639757400000|2021-12-17 16:10:00|2979.79|2979.79|2985.15|2985.15|2985.97|2985.97|2979.79|2979.79|0
1639757700000|2021-12-17 16:15:00|2985.11|2985.11|2983.75|2983.75|2986.54|2986.54|2982.69|2982.69|0
1639758000000|2021-12-17 16:20:00|2983.91|2983.91|2984.3|2984.3|2987.03|2987.03|2983.59|2983.59|0
1639758300000|2021-12-17 16:25:00|2984.14|2984.14|2982.71|2982.71|2986.24|2986.24|2982.71|2982.71|0
1639988100000|2021-12-20 08:15:00|2927.41|2927.41|2934.6|2934.6|2935.52|2935.52|2925.82|2925.82|0
1639988400000|2021-12-20 08:20:00|2934.43|2934.43|2930.2|2930.2|2934.43|2934.43|2925.03|2925.03|0
1639988700000|2021-12-20 08:25:00|2930.37|2930.37|2937.61|2937.61|2937.67|2937.67|2929.87|2929.87|0
1639989000000|2021-12-20 08:30:00|2937.7|2937.7|2936.51|2936.51|2940.57|2940.57|2931.88|2931.88|0
1639989300000|2021-12-20 08:35:00|2936.25|2936.25|2925.41|2925.41|2937.28|2937.28|2925.24|2925.24|0
1639989600000|2021-12-20 08:40:00|2925.17|2925.17|2923.05|2923.05|2928.34|2928.34|2921.32|2921.32|0
1639989900000|2021-12-20 08:45:00|2922.73|2922.73|2918.08|2918.08|2922.73|2922.73|2917.04|2917.04|0
1639990200000|2021-12-20 08:50:00|2918.02|2918.02|2915.25|2915.25|2918.02|2918.02|2910.72|2910.72|0
1639990500000|2021-12-20 08:55:00|2915.26|2915.26|2914.92|2914.92|2917.77|2917.77|2914.5|2914.5|0
1639990800000|2021-12-20 09:00:00|2914.87|2914.87|2912.18|2912.18|2914.87|2914.87|2910.33|2910.33|0
1639991100000|2021-12-20 09:05:00|2911.84|2911.84|2909.39|2909.39|2912.59|2912.59|2908.35|2908.35|0
1639991400000|2021-12-20 09:10:00|2909.73|2909.73|2911.42|2911.42|2912.23|2912.23|2909.55|2909.55|0
1639991700000|2021-12-20 09:15:00|2911.58|2911.58|2915.61|2915.61|2915.67|2915.67|2910.73|2910.73|0
1639992000000|2021-12-20 09:20:00|2915.27|2915.27|2917.25|2917.25|2918.32|2918.32|2912.47|2912.47|0
1639992300000|2021-12-20 09:25:00|2917.2|2917.2|2918|2918|2919.15|2919.15|2914.07|2914.07|0
1639992600000|2021-12-20 09:30:00|2918.01|2918.01|2928.72|2928.72|2930|2930|2918.01|2918.01|0
1639992900000|2021-12-20 09:35:00|2929.13|2929.13|2928.26|2928.26|2930.11|2930.11|2927.05|2927.05|0
1639993200000|2021-12-20 09:40:00|2928.42|2928.42|2930.06|2930.06|2930.86|2930.86|2928.22|2928.22|0
1639993500000|2021-12-20 09:45:00|2929.46|2929.46|2930.54|2930.54|2930.94|2930.94|2927.31|2927.31|0
1639993800000|2021-12-20 09:50:00|2930.37|2930.37|2929.89|2929.89|2931.68|2931.68|2928.9|2928.9|0
1639994100000|2021-12-20 09:55:00|2929.73|2929.73|2935.97|2935.97|2935.97|2935.97|2929.56|2929.56|0
1639994400000|2021-12-20 10:00:00|2936.08|2936.08|2945.33|2945.33|2948.42|2948.42|2936.08|2936.08|0
1639994700000|2021-12-20 10:05:00|2945.43|2945.43|2949.64|2949.64|2950.82|2950.82|2945.41|2945.41|0
1639995000000|2021-12-20 10:10:00|2949.53|2949.53|2950.93|2950.93|2951.78|2951.78|2949.53|2949.53|0
1639995300000|2021-12-20 10:15:00|2951.43|2951.43|2952.48|2952.48|2952.48|2952.48|2949.79|2949.79|0
1639995600000|2021-12-20 10:20:00|2952.61|2952.61|2952.5|2952.5|2954.34|2954.34|2950.65|2950.65|0
1639995900000|2021-12-20 10:25:00|2952.49|2952.49|2951.23|2951.23|2952.65|2952.65|2949.65|2949.65|0
1639996200000|2021-12-20 10:30:00|2951.01|2951.01|2948.56|2948.56|2952.19|2952.19|2947.35|2947.35|0
1639996500000|2021-12-20 10:35:00|2949.11|2949.11|2950.09|2950.09|2950.28|2950.28|2948.37|2948.37|0
1639996800000|2021-12-20 10:40:00|2950.12|2950.12|2958.44|2958.44|2958.68|2958.68|2950.09|2950.09|0
1639997100000|2021-12-20 10:45:00|2958.52|2958.52|2958.07|2958.07|2958.52|2958.52|2955.55|2955.55|0
1639997400000|2021-12-20 10:50:00|2957.9|2957.9|2959.71|2959.71|2959.71|2959.71|2957.05|2957.05|0
1639997700000|2021-12-20 10:55:00|2959.73|2959.73|2962.44|2962.44|2962.44|2962.44|2959.73|2959.73|0
1639998000000|2021-12-20 11:00:00|2962.54|2962.54|2962.78|2962.78|2963.1|2963.1|2960.8|2960.8|0
1639998300000|2021-12-20 11:05:00|2962.87|2962.87|2965.08|2965.08|2965.56|2965.56|2962.75|2962.75|0
1639998600000|2021-12-20 11:10:00|2965.25|2965.25|2968.47|2968.47|2969.69|2969.69|2965.25|2965.25|0
1639998900000|2021-12-20 11:15:00|2968.64|2968.64|2964.94|2964.94|2968.64|2968.64|2964.57|2964.57|0
1639999200000|2021-12-20 11:20:00|2964.89|2964.89|2968.07|2968.07|2968.07|2968.07|2964.62|2964.62|0
1639999500000|2021-12-20 11:25:00|2968.02|2968.02|2970.2|2970.2|2970.32|2970.32|2966.15|2966.15|0
1639999800000|2021-12-20 11:30:00|2969.81|2969.81|2969.69|2969.69|2971.53|2971.53|2967.9|2967.9|0
1640000100000|2021-12-20 11:35:00|2969.91|2969.91|2969.84|2969.84|2970.18|2970.18|2968.92|2968.92|0
1640000400000|2021-12-20 11:40:00|2969.67|2969.67|2968.81|2968.81|2971.49|2971.49|2968.58|2968.58|0
1640000700000|2021-12-20 11:45:00|2968.96|2968.96|2968.69|2968.69|2969.67|2969.67|2967.58|2967.58|0
1640001000000|2021-12-20 11:50:00|2968.57|2968.57|2969.13|2969.13|2969.72|2969.72|2967.31|2967.31|0
1640001300000|2021-12-20 11:55:00|2969.18|2969.18|2971.12|2971.12|2971.47|2971.47|2968.84|2968.84|0
1640001600000|2021-12-20 12:00:00|2971.18|2971.18|2969.96|2969.96|2971.56|2971.56|2969.42|2969.42|0
1640001900000|2021-12-20 12:05:00|2970.36|2970.36|2968.81|2968.81|2970.41|2970.41|2968.69|2968.69|0
1640002200000|2021-12-20 12:10:00|2968.14|2968.14|2967.17|2967.17|2968.64|2968.64|2966.82|2966.82|0
1640002500000|2021-12-20 12:15:00|2967.06|2967.06|2964.03|2964.03|2967.34|2967.34|2961.82|2961.82|0
1640002800000|2021-12-20 12:20:00|2963.97|2963.97|2967.01|2967.01|2967.05|2967.05|2963.97|2963.97|0
1640003100000|2021-12-20 12:25:00|2967.13|2967.13|2965.03|2965.03|2967.13|2967.13|2964.29|2964.29|0
1640003400000|2021-12-20 12:30:00|2964.86|2964.86|2966.18|2966.18|2967.19|2967.19|2964.86|2964.86|0
1640003700000|2021-12-20 12:35:00|2966.24|2966.24|2967.36|2967.36|2967.49|2967.49|2965.8|2965.8|0
1640004000000|2021-12-20 12:40:00|2967.38|2967.38|2965.8|2965.8|2967.61|2967.61|2965.8|2965.8|0
1640004300000|2021-12-20 12:45:00|2965.58|2965.58|2961.52|2961.52|2965.78|2965.78|2961.45|2961.45|0
1640004600000|2021-12-20 12:50:00|2961.7|2961.7|2958.79|2958.79|2961.7|2961.7|2958.08|2958.08|0
1640004900000|2021-12-20 12:55:00|2958.85|2958.85|2959.78|2959.78|2960.84|2960.84|2958.63|2958.63|0
1640005200000|2021-12-20 13:00:00|2959.94|2959.94|2961.74|2961.74|2963.97|2963.97|2959.94|2959.94|0
1640005500000|2021-12-20 13:05:00|2961.6|2961.6|2958.86|2958.86|2962.16|2962.16|2958.32|2958.32|0
1640005800000|2021-12-20 13:10:00|2958.96|2958.96|2958.58|2958.58|2959.84|2959.84|2957.73|2957.73|0
1640006100000|2021-12-20 13:15:00|2958.62|2958.62|2956.77|2956.77|2958.96|2958.96|2955.97|2955.97|0
1640006400000|2021-12-20 13:20:00|2956.71|2956.71|2959.4|2959.4|2959.4|2959.4|2956.66|2956.66|0
1640006700000|2021-12-20 13:25:00|2959.24|2959.24|2958.7|2958.7|2960.42|2960.42|2958.7|2958.7|0
1640007000000|2021-12-20 13:30:00|2958.55|2958.55|2961.57|2961.57|2961.57|2961.57|2958.38|2958.38|0
1640007300000|2021-12-20 13:35:00|2961.62|2961.62|2962.77|2962.77|2962.99|2962.99|2961.62|2961.62|0
1640007600000|2021-12-20 13:40:00|2962.83|2962.83|2960.73|2960.73|2963.22|2963.22|2960.62|2960.62|0
1640007900000|2021-12-20 13:45:00|2960.67|2960.67|2958.4|2958.4|2961.19|2961.19|2958.38|2958.38|0
1640008200000|2021-12-20 13:50:00|2958.17|2958.17|2959.26|2959.26|2959.26|2959.26|2956.67|2956.67|0
1640008500000|2021-12-20 13:55:00|2959.31|2959.31|2963.65|2963.65|2964.09|2964.09|2959.2|2959.2|0
1640008800000|2021-12-20 14:00:00|2963.59|2963.59|2963.78|2963.78|2964.49|2964.49|2963.42|2963.42|0
1640009100000|2021-12-20 14:05:00|2963.74|2963.74|2967.7|2967.7|2967.74|2967.74|2963.74|2963.74|0
1640009400000|2021-12-20 14:10:00|2967.78|2967.78|2970.59|2970.59|2970.81|2970.81|2967.78|2967.78|0
1640009700000|2021-12-20 14:15:00|2970.67|2970.67|2970.22|2970.22|2971.54|2971.54|2969.4|2969.4|0
1640010000000|2021-12-20 14:20:00|2970.51|2970.51|2973.75|2973.75|2973.75|2973.75|2970.51|2970.51|0
1640010300000|2021-12-20 14:25:00|2973.66|2973.66|2971.03|2971.03|2974.07|2974.07|2971.03|2971.03|0
1640010600000|2021-12-20 14:30:00|2971.08|2971.08|2954.08|2954.08|2971.08|2971.08|2949.95|2949.95|0
1640010900000|2021-12-20 14:35:00|2953.92|2953.92|2956.67|2956.67|2958.58|2958.58|2952.85|2952.85|0
1640011200000|2021-12-20 14:40:00|2956.62|2956.62|2946.59|2946.59|2956.62|2956.62|2945.61|2945.61|0
1640011500000|2021-12-20 14:45:00|2946.53|2946.53|2945.86|2945.86|2950.03|2950.03|2944.69|2944.69|0
1640011800000|2021-12-20 14:50:00|2945.9|2945.9|2948.13|2948.13|2948.94|2948.94|2945.37|2945.37|0
1640012100000|2021-12-20 14:55:00|2947.8|2947.8|2956.2|2956.2|2956.2|2956.2|2947.58|2947.58|0
1640012400000|2021-12-20 15:00:00|2956.37|2956.37|2960.34|2960.34|2963.09|2963.09|2955.48|2955.48|0
1640012700000|2021-12-20 15:05:00|2960.5|2960.5|2959.26|2959.26|2964.07|2964.07|2958.07|2958.07|0
1640013000000|2021-12-20 15:10:00|2959.2|2959.2|2961.86|2961.86|2962.87|2962.87|2958.64|2958.64|0
1640013300000|2021-12-20 15:15:00|2962.02|2962.02|2973.84|2973.84|2973.84|2973.84|2961.87|2961.87|0
1640013600000|2021-12-20 15:20:00|2974.13|2974.13|2969.36|2969.36|2975.59|2975.59|2969.36|2969.36|0
1640013900000|2021-12-20 15:25:00|2969.2|2969.2|2963.37|2963.37|2969.25|2969.25|2963.31|2963.31|0
1640014200000|2021-12-20 15:30:00|2963.04|2963.04|2961.56|2961.56|2963.07|2963.07|2960.65|2960.65|0
1640014500000|2021-12-20 15:35:00|2961.38|2961.38|2957.64|2957.64|2962.35|2962.35|2956.86|2956.86|0
1640014800000|2021-12-20 15:40:00|2957.59|2957.59|2954.06|2954.06|2957.84|2957.84|2953.4|2953.4|0
1640015100000|2021-12-20 15:45:00|2953.9|2953.9|2950.36|2950.36|2955.62|2955.62|2950.08|2950.08|0
1640015400000|2021-12-20 15:50:00|2950.46|2950.46|2950.53|2950.53|2952.83|2952.83|2949.69|2949.69|0
1640015700000|2021-12-20 15:55:00|2950.64|2950.64|2951.34|2951.34|2951.56|2951.56|2948.35|2948.35|0
1640016000000|2021-12-20 16:00:00|2951.45|2951.45|2948.33|2948.33|2951.45|2951.45|2947.18|2947.18|0
1640016300000|2021-12-20 16:05:00|2948.45|2948.45|2949.08|2949.08|2949.65|2949.65|2947.83|2947.83|0
1640016600000|2021-12-20 16:10:00|2948.97|2948.97|2946.46|2946.46|2948.97|2948.97|2945.67|2945.67|0
1640016900000|2021-12-20 16:15:00|2946.3|2946.3|2947.72|2947.72|2947.72|2947.72|2944.21|2944.21|0
1640017200000|2021-12-20 16:20:00|2947.88|2947.88|2951.53|2951.53|2951.87|2951.87|2946.77|2946.77|0
1640017500000|2021-12-20 16:25:00|2951.47|2951.47|2950.51|2950.51|2951.47|2951.47|2949.27|2949.27|0
1640074500000|2021-12-21 08:15:00|2973.75|2973.75|2967.49|2967.49|2973.75|2973.75|2965.64|2965.64|0
1640074800000|2021-12-21 08:20:00|2967.57|2967.57|2969.94|2969.94|2971.82|2971.82|2967.31|2967.31|0
1640075100000|2021-12-21 08:25:00|2969.77|2969.77|2963.83|2963.83|2970.36|2970.36|2962.06|2962.06|0
1640075400000|2021-12-21 08:30:00|2963.89|2963.89|2965.54|2965.54|2966.11|2966.11|2961.56|2961.56|0
1640075700000|2021-12-21 08:35:00|2965.62|2965.62|2970.84|2970.84|2970.89|2970.89|2965.14|2965.14|0
1640076000000|2021-12-21 08:40:00|2971|2971|2975.81|2975.81|2976.06|2976.06|2970.34|2970.34|0
1640076300000|2021-12-21 08:45:00|2975.92|2975.92|2977.03|2977.03|2978.44|2978.44|2975.92|2975.92|0
1640076600000|2021-12-21 08:50:00|2977.37|2977.37|2976.19|2976.19|2979.78|2979.78|2976.19|2976.19|0
1640076900000|2021-12-21 08:55:00|2976.24|2976.24|2975.69|2975.69|2976.78|2976.78|2973.47|2973.47|0
1640077200000|2021-12-21 09:00:00|2975.36|2975.36|2972.26|2972.26|2975.36|2975.36|2972.14|2972.14|0
1640077500000|2021-12-21 09:05:00|2972.43|2972.43|2973.32|2973.32|2975.23|2975.23|2971.68|2971.68|0
1640077800000|2021-12-21 09:10:00|2973.24|2973.24|2975.13|2975.13|2976.24|2976.24|2972.46|2972.46|0
1640078100000|2021-12-21 09:15:00|2974.96|2974.96|2972.37|2972.37|2976.33|2976.33|2972.14|2972.14|0
1640078400000|2021-12-21 09:20:00|2972.21|2972.21|2974.66|2974.66|2974.66|2974.66|2971.71|2971.71|0
1640078700000|2021-12-21 09:25:00|2974.75|2974.75|2977.88|2977.88|2980.28|2980.28|2974.75|2974.75|0
1640079000000|2021-12-21 09:30:00|2977.38|2977.38|2978.67|2978.67|2979.39|2979.39|2977.13|2977.13|0
1640079300000|2021-12-21 09:35:00|2978.56|2978.56|2977.54|2977.54|2979.45|2979.45|2977.02|2977.02|0
1640079600000|2021-12-21 09:40:00|2977.77|2977.77|2972.2|2972.2|2977.89|2977.89|2972.2|2972.2|0
1640079900000|2021-12-21 09:45:00|2972.29|2972.29|2972.8|2972.8|2973.55|2973.55|2972|2972|0
1640080200000|2021-12-21 09:50:00|2972.69|2972.69|2972.47|2972.47|2974.18|2974.18|2972.28|2972.28|0
1640080500000|2021-12-21 09:55:00|2972.14|2972.14|2969.82|2969.82|2973.7|2973.7|2969.66|2969.66|0
1640080800000|2021-12-21 10:00:00|2969.99|2969.99|2971.79|2971.79|2972.12|2972.12|2968.58|2968.58|0
1640081100000|2021-12-21 10:05:00|2971.4|2971.4|2973.09|2973.09|2973.77|2973.77|2970.7|2970.7|0
1640081400000|2021-12-21 10:10:00|2973|2973|2977.48|2977.48|2977.48|2977.48|2972.74|2972.74|0
1640081700000|2021-12-21 10:15:00|2977.59|2977.59|2978.68|2978.68|2979.66|2979.66|2977.59|2977.59|0
1640082000000|2021-12-21 10:20:00|2978.79|2978.79|2981.66|2981.66|2982.74|2982.74|2978.55|2978.55|0
1640082300000|2021-12-21 10:25:00|2981.55|2981.55|2979.25|2979.25|2982.81|2982.81|2978.82|2978.82|0
1640082600000|2021-12-21 10:30:00|2979.3|2979.3|2979.77|2979.77|2980.59|2980.59|2979.07|2979.07|0
1640082900000|2021-12-21 10:35:00|2979.88|2979.88|2980.31|2980.31|2981.82|2981.82|2979.6|2979.6|0
1640083200000|2021-12-21 10:40:00|2979.74|2979.74|2980.25|2980.25|2981.16|2981.16|2979.58|2979.58|0
1640083500000|2021-12-21 10:45:00|2980.42|2980.42|2982|2982|2983.24|2983.24|2980.18|2980.18|0
1640083800000|2021-12-21 10:50:00|2982.08|2982.08|2982.28|2982.28|2982.28|2982.28|2980.44|2980.44|0
1640084100000|2021-12-21 10:55:00|2982.4|2982.4|2982.35|2982.35|2984.3|2984.3|2982.17|2982.17|0
1640084400000|2021-12-21 11:00:00|2982.27|2982.27|2984.13|2984.13|2984.34|2984.34|2980.99|2980.99|0
1640084700000|2021-12-21 11:05:00|2984.02|2984.02|2984.95|2984.95|2985.44|2985.44|2983.54|2983.54|0
1640085000000|2021-12-21 11:10:00|2984.79|2984.79|2980.7|2980.7|2984.79|2984.79|2980.31|2980.31|0
1640085300000|2021-12-21 11:15:00|2980.87|2980.87|2981.8|2981.8|2982.57|2982.57|2979.3|2979.3|0
1640085600000|2021-12-21 11:20:00|2981.81|2981.81|2982.13|2982.13|2982.51|2982.51|2980.41|2980.41|0
1640085900000|2021-12-21 11:25:00|2982.24|2982.24|2983.47|2983.47|2984.59|2984.59|2981.56|2981.56|0
1640086200000|2021-12-21 11:30:00|2983.53|2983.53|2980.9|2980.9|2983.99|2983.99|2980.57|2980.57|0
1640086500000|2021-12-21 11:35:00|2980.61|2980.61|2979.97|2979.97|2982.23|2982.23|2979.97|2979.97|0
1640086800000|2021-12-21 11:40:00|2979.96|2979.96|2979.68|2979.68|2980.83|2980.83|2979.43|2979.43|0
1640087100000|2021-12-21 11:45:00|2979.34|2979.34|2978.8|2978.8|2979.47|2979.47|2978.14|2978.14|0
1640087400000|2021-12-21 11:50:00|2978.84|2978.84|2979.14|2979.14|2981.2|2981.2|2978.84|2978.84|0
1640087700000|2021-12-21 11:55:00|2979.03|2979.03|2977.91|2977.91|2979.03|2979.03|2977.32|2977.32|0
1640088000000|2021-12-21 12:00:00|2977.82|2977.82|2977.97|2977.97|2977.97|2977.97|2976.13|2976.13|0
1640088300000|2021-12-21 12:05:00|2978.03|2978.03|2978.92|2978.92|2979.47|2979.47|2977.94|2977.94|0
1640088600000|2021-12-21 12:10:00|2979.03|2979.03|2976.11|2976.11|2979.26|2979.26|2975.78|2975.78|0
1640088900000|2021-12-21 12:15:00|2976.28|2976.28|2973.66|2973.66|2977.09|2977.09|2973.64|2973.64|0
1640089200000|2021-12-21 12:20:00|2973.7|2973.7|2977.34|2977.34|2977.34|2977.34|2973.48|2973.48|0
1640089500000|2021-12-21 12:25:00|2977.23|2977.23|2980.4|2980.4|2981.06|2981.06|2977.19|2977.19|0
1640089800000|2021-12-21 12:30:00|2980.03|2980.03|2978.83|2978.83|2980.08|2980.08|2978.24|2978.24|0
1640090100000|2021-12-21 12:35:00|2978.82|2978.82|2977.76|2977.76|2979.23|2979.23|2977.58|2977.58|0
1640090400000|2021-12-21 12:40:00|2977.26|2977.26|2976.5|2976.5|2977.35|2977.35|2976.33|2976.33|0
1640090700000|2021-12-21 12:45:00|2976.67|2976.67|2977.31|2977.31|2978.38|2978.38|2976.67|2976.67|0
1640091000000|2021-12-21 12:50:00|2977.64|2977.64|2979.13|2979.13|2979.43|2979.43|2977.53|2977.53|0
1640091300000|2021-12-21 12:55:00|2979.3|2979.3|2977.68|2977.68|2979.73|2979.73|2977.48|2977.48|0
1640091600000|2021-12-21 13:00:00|2977.8|2977.8|2978.95|2978.95|2979.2|2979.2|2976.41|2976.41|0
1640091900000|2021-12-21 13:05:00|2978.91|2978.91|2978.7|2978.7|2979.3|2979.3|2978.04|2978.04|0
1640092200000|2021-12-21 13:10:00|2978.49|2978.49|2979.08|2979.08|2979.21|2979.21|2977.91|2977.91|0
1640092500000|2021-12-21 13:15:00|2979.13|2979.13|2982.36|2982.36|2982.54|2982.54|2979.13|2979.13|0
1640092800000|2021-12-21 13:20:00|2982.4|2982.4|2980.82|2980.82|2982.4|2982.4|2980.1|2980.1|0
1640093100000|2021-12-21 13:25:00|2980.74|2980.74|2981.48|2981.48|2981.96|2981.96|2979.19|2979.19|0
1640093400000|2021-12-21 13:30:00|2981.32|2981.32|2983.21|2983.21|2983.25|2983.25|2981.11|2981.11|0
1640093700000|2021-12-21 13:35:00|2983.26|2983.26|2983.88|2983.88|2984.42|2984.42|2983.07|2983.07|0
1640094000000|2021-12-21 13:40:00|2983.93|2983.93|2982.41|2982.41|2983.93|2983.93|2982.04|2982.04|0
1640094300000|2021-12-21 13:45:00|2982.38|2982.38|2984.63|2984.63|2984.95|2984.95|2982.27|2982.27|0
1640094600000|2021-12-21 13:50:00|2984.59|2984.59|2988.15|2988.15|2988.15|2988.15|2984.55|2984.55|0
1640094900000|2021-12-21 13:55:00|2988.14|2988.14|2984.31|2984.31|2988.36|2988.36|2983.73|2983.73|0
1640095200000|2021-12-21 14:00:00|2984.14|2984.14|2984.27|2984.27|2984.27|2984.27|2982.68|2982.68|0
1640095500000|2021-12-21 14:05:00|2984.43|2984.43|2984.54|2984.54|2984.94|2984.94|2983.76|2983.76|0
1640095800000|2021-12-21 14:10:00|2984.51|2984.51|2987.22|2987.22|2987.39|2987.39|2983.95|2983.95|0
1640096100000|2021-12-21 14:15:00|2987.17|2987.17|2987.86|2987.86|2988.3|2988.3|2986.42|2986.42|0
1640096400000|2021-12-21 14:20:00|2987.97|2987.97|2985.91|2985.91|2988.05|2988.05|2985.1|2985.1|0
1640096700000|2021-12-21 14:25:00|2985.85|2985.85|2982.59|2982.59|2986.37|2986.37|2982.59|2982.59|0
1640097000000|2021-12-21 14:30:00|2982.93|2982.93|2987.63|2987.63|2989.6|2989.6|2982.93|2982.93|0
1640097300000|2021-12-21 14:35:00|2987.96|2987.96|2990.99|2990.99|2992.91|2992.91|2987.63|2987.63|0
1640097600000|2021-12-21 14:40:00|2991.15|2991.15|2989.7|2989.7|2991.97|2991.97|2988.32|2988.32|0
1640097900000|2021-12-21 14:45:00|2989.59|2989.59|2992.86|2992.86|2995.21|2995.21|2989.31|2989.31|0
1640098200000|2021-12-21 14:50:00|2992.8|2992.8|2990.05|2990.05|2993.65|2993.65|2989.77|2989.77|0
1640098500000|2021-12-21 14:55:00|2990.39|2990.39|2992.37|2992.37|2993.16|2993.16|2988.96|2988.96|0
1640098800000|2021-12-21 15:00:00|2992.49|2992.49|2994.73|2994.73|2996.25|2996.25|2992.45|2992.45|0
1640099100000|2021-12-21 15:05:00|2994.65|2994.65|2994.59|2994.59|2995.16|2995.16|2993.55|2993.55|0
1640099400000|2021-12-21 15:10:00|2995.25|2995.25|2995.66|2995.66|2996.97|2996.97|2995.25|2995.25|0
1640099700000|2021-12-21 15:15:00|2996.08|2996.08|2997.58|2997.58|2999.14|2999.14|2995.61|2995.61|0
1640100000000|2021-12-21 15:20:00|2997.47|2997.47|2997.7|2997.7|3001.02|3001.02|2997.16|2997.16|0
1640100300000|2021-12-21 15:25:00|2997.76|2997.76|2991.9|2991.9|2998.45|2998.45|2991.9|2991.9|0
1640100600000|2021-12-21 15:30:00|2991.81|2991.81|2994.08|2994.08|2996.57|2996.57|2991.81|2991.81|0
1640100900000|2021-12-21 15:35:00|2994.36|2994.36|2995.29|2995.29|2996.42|2996.42|2992.78|2992.78|0
1640101200000|2021-12-21 15:40:00|2995.12|2995.12|2995.66|2995.66|2995.66|2995.66|2993.9|2993.9|0
1640101500000|2021-12-21 15:45:00|2995.44|2995.44|2995.43|2995.43|2995.9|2995.9|2993.26|2993.26|0
1640101800000|2021-12-21 15:50:00|2995.26|2995.26|2995.31|2995.31|2999.86|2999.86|2995.17|2995.17|0
1640102100000|2021-12-21 15:55:00|2995.25|2995.25|2995.41|2995.41|2996.99|2996.99|2994.56|2994.56|0
1640102400000|2021-12-21 16:00:00|2995.42|2995.42|2995.99|2995.99|2996.79|2996.79|2993.49|2993.49|0
1640102700000|2021-12-21 16:05:00|2996.16|2996.16|2996.49|2996.49|2997.69|2997.69|2995.8|2995.8|0
1640103000000|2021-12-21 16:10:00|2996.43|2996.43|2994.53|2994.53|2996.43|2996.43|2994.31|2994.31|0
1640103300000|2021-12-21 16:15:00|2994.48|2994.48|2993.74|2993.74|2994.48|2994.48|2992.04|2992.04|0
1640103600000|2021-12-21 16:20:00|2993.85|2993.85|2995.56|2995.56|2995.9|2995.9|2993.8|2993.8|0
1640103900000|2021-12-21 16:25:00|2995.62|2995.62|2995.37|2995.37|2996.51|2996.51|2995.15|2995.15|0
1640160900000|2021-12-22 08:15:00|2991.61|2991.61|2995.14|2995.14|2995.65|2995.65|2991.11|2991.11|0
1640161200000|2021-12-22 08:20:00|2995.09|2995.09|2993.55|2993.55|2995.09|2995.09|2991.09|2991.09|0
1640161500000|2021-12-22 08:25:00|2993.66|2993.66|2994.58|2994.58|2996.9|2996.9|2992.48|2992.48|0
1640161800000|2021-12-22 08:30:00|2994.54|2994.54|2991.74|2991.74|2994.54|2994.54|2990.86|2990.86|0
1640162100000|2021-12-22 08:35:00|2992.57|2992.57|2993.24|2993.24|2993.28|2993.28|2990.62|2990.62|0
1640162400000|2021-12-22 08:40:00|2993.07|2993.07|2993.62|2993.62|2994.39|2994.39|2992.05|2992.05|0
1640162700000|2021-12-22 08:45:00|2993.23|2993.23|2996.46|2996.46|2996.46|2996.46|2991.65|2991.65|0
1640163000000|2021-12-22 08:50:00|2996.29|2996.29|2995.66|2995.66|2997.33|2997.33|2994.54|2994.54|0
1640163300000|2021-12-22 08:55:00|2995.82|2995.82|2993.57|2993.57|2997.29|2997.29|2993.57|2993.57|0
1640163600000|2021-12-22 09:00:00|2993.53|2993.53|2991.49|2991.49|2993.75|2993.75|2991.36|2991.36|0
1640163900000|2021-12-22 09:05:00|2991.45|2991.45|2994.04|2994.04|2994.15|2994.15|2990.05|2990.05|0
1640164200000|2021-12-22 09:10:00|2993.71|2993.71|2994.33|2994.33|2994.51|2994.51|2991.08|2991.08|0
1640164500000|2021-12-22 09:15:00|2994.28|2994.28|2997.32|2997.32|2997.38|2997.38|2993.67|2993.67|0
1640164800000|2021-12-22 09:20:00|2997.65|2997.65|3002.34|3002.34|3002.34|3002.34|2997.65|2997.65|0
1640165100000|2021-12-22 09:25:00|3002.4|3002.4|3003.31|3003.31|3004.32|3004.32|3002.25|3002.25|0
1640165400000|2021-12-22 09:30:00|3002.98|3002.98|3006.65|3006.65|3007.04|3007.04|3002.65|3002.65|0
1640165700000|2021-12-22 09:35:00|3006.7|3006.7|3007.61|3007.61|3007.72|3007.72|3006.07|3006.07|0
1640166000000|2021-12-22 09:40:00|3007.44|3007.44|3007.24|3007.24|3007.44|3007.44|3005.89|3005.89|0
1640166300000|2021-12-22 09:45:00|3007.07|3007.07|3007.87|3007.87|3008.54|3008.54|3006.91|3006.91|0
1640166600000|2021-12-22 09:50:00|3008.03|3008.03|3007.91|3007.91|3008.32|3008.32|3006.62|3006.62|0
1640166900000|2021-12-22 09:55:00|3007.85|3007.85|3006.38|3006.38|3008.85|3008.85|3006.11|3006.11|0
1640167200000|2021-12-22 10:00:00|3006.42|3006.42|3005.72|3005.72|3009.17|3009.17|3005.64|3005.64|0
1640167500000|2021-12-22 10:05:00|3006.05|3006.05|3006.69|3006.69|3007.27|3007.27|3005.55|3005.55|0
1640167800000|2021-12-22 10:10:00|3007.02|3007.02|3008.79|3008.79|3010.17|3010.17|3006.32|3006.32|0
1640168100000|2021-12-22 10:15:00|3008.51|3008.51|3011.6|3011.6|3011.71|3011.71|3008.18|3008.18|0
1640168400000|2021-12-22 10:20:00|3011.65|3011.65|3012.11|3012.11|3014.36|3014.36|3011.65|3011.65|0
1640168700000|2021-12-22 10:25:00|3012.09|3012.09|3012.6|3012.6|3013.01|3013.01|3011.16|3011.16|0
1640169000000|2021-12-22 10:30:00|3012.76|3012.76|3013.49|3013.49|3015.59|3015.59|3012.6|3012.6|0
1640169300000|2021-12-22 10:35:00|3013.6|3013.6|3012.98|3012.98|3013.78|3013.78|3011.76|3011.76|0
1640169600000|2021-12-22 10:40:00|3012.56|3012.56|3011.84|3011.84|3014.35|3014.35|3011.84|3011.84|0
1640169900000|2021-12-22 10:45:00|3011.73|3011.73|3010.82|3010.82|3012.14|3012.14|3010.69|3010.69|0
1640170200000|2021-12-22 10:50:00|3010.55|3010.55|3009.13|3009.13|3011.44|3011.44|3009.13|3009.13|0
1640170500000|2021-12-22 10:55:00|3009.24|3009.24|3009.56|3009.56|3010.3|3010.3|3008.82|3008.82|0
1640170800000|2021-12-22 11:00:00|3009.5|3009.5|3011.52|3011.52|3011.69|3011.69|3008.65|3008.65|0
1640171100000|2021-12-22 11:05:00|3011.58|3011.58|3012.57|3012.57|3012.73|3012.73|3010.5|3010.5|0
1640171400000|2021-12-22 11:10:00|3012.8|3012.8|3013.19|3013.19|3014.34|3014.34|3012.46|3012.46|0
1640171700000|2021-12-22 11:15:00|3013.2|3013.2|3012.06|3012.06|3013.84|3013.84|3011.2|3011.2|0
1640172000000|2021-12-22 11:20:00|3012.03|3012.03|3011.75|3011.75|3012.21|3012.21|3010.69|3010.69|0
1640172300000|2021-12-22 11:25:00|3011.8|3011.8|3012.75|3012.75|3012.9|3012.9|3011.8|3011.8|0
1640172600000|2021-12-22 11:30:00|3013.08|3013.08|3014.74|3014.74|3014.74|3014.74|3012.91|3012.91|0
1640172900000|2021-12-22 11:35:00|3014.68|3014.68|3013.31|3013.31|3014.68|3014.68|3013.14|3013.14|0
1640173200000|2021-12-22 11:40:00|3013.27|3013.27|3013.88|3013.88|3014.11|3014.11|3012.39|3012.39|0
1640173500000|2021-12-22 11:45:00|3013.99|3013.99|3014.81|3014.81|3014.98|3014.98|3013.99|3013.99|0
1640173800000|2021-12-22 11:50:00|3014.85|3014.85|3014.52|3014.52|3015.67|3015.67|3014.28|3014.28|0
1640174100000|2021-12-22 11:55:00|3014.58|3014.58|3016.45|3016.45|3016.45|3016.45|3014.58|3014.58|0
1640174400000|2021-12-22 12:00:00|3016.62|3016.62|3017.55|3017.55|3017.57|3017.57|3015.63|3015.63|0
1640174700000|2021-12-22 12:05:00|3017.6|3017.6|3017.9|3017.9|3018.07|3018.07|3016.94|3016.94|0
1640175000000|2021-12-22 12:10:00|3017.84|3017.84|3017.89|3017.89|3018.06|3018.06|3017.01|3017.01|0
1640175300000|2021-12-22 12:15:00|3017.72|3017.72|3016.26|3016.26|3017.72|3017.72|3015.55|3015.55|0
1640175600000|2021-12-22 12:20:00|3016.22|3016.22|3016.58|3016.58|3017.89|3017.89|3016.22|3016.22|0
1640175900000|2021-12-22 12:25:00|3016.75|3016.75|3012.84|3012.84|3017.13|3017.13|3012.84|3012.84|0
1640176200000|2021-12-22 12:30:00|3012.81|3012.81|3012.2|3012.2|3013.12|3013.12|3011.68|3011.68|0
1640176500000|2021-12-22 12:35:00|3011.7|3011.7|3008.28|3008.28|3011.7|3011.7|3008.28|3008.28|0
1640176800000|2021-12-22 12:40:00|3008.23|3008.23|3007.57|3007.57|3008.6|3008.6|3006.56|3006.56|0
1640177100000|2021-12-22 12:45:00|3007.53|3007.53|3007.24|3007.24|3008.63|3008.63|3007.19|3007.19|0
1640177400000|2021-12-22 12:50:00|3007.08|3007.08|3006.03|3006.03|3007.08|3007.08|3005.23|3005.23|0
1640177700000|2021-12-22 12:55:00|3006.52|3006.52|3009.56|3009.56|3009.56|3009.56|3006.52|3006.52|0
1640178000000|2021-12-22 13:00:00|3009.54|3009.54|3008.41|3008.41|3009.76|3009.76|3007.98|3007.98|0
1640178300000|2021-12-22 13:05:00|3008.24|3008.24|3007.65|3007.65|3008.91|3008.91|3007.65|3007.65|0
1640178600000|2021-12-22 13:10:00|3007.59|3007.59|3006.32|3006.32|3008.04|3008.04|3005.86|3005.86|0
1640178900000|2021-12-22 13:15:00|3006.27|3006.27|3005.22|3005.22|3007.26|3007.26|3005.22|3005.22|0
1640179200000|2021-12-22 13:20:00|3005.55|3005.55|3003.75|3003.75|3005.64|3005.64|3003.75|3003.75|0
1640179500000|2021-12-22 13:25:00|3003.69|3003.69|3002.33|3002.33|3003.69|3003.69|3001.82|3001.82|0
1640179800000|2021-12-22 13:30:00|3002.55|3002.55|3006.5|3006.5|3006.99|3006.99|3002.44|3002.44|0
1640180100000|2021-12-22 13:35:00|3006.32|3006.32|3001.38|3001.38|3006.32|3006.32|3001.38|3001.38|0
1640180400000|2021-12-22 13:40:00|3001.44|3001.44|2999.57|2999.57|3002.83|3002.83|2999.57|2999.57|0
1640180700000|2021-12-22 13:45:00|2999.46|2999.46|2999.01|2999.01|2999.68|2999.68|2997.99|2997.99|0
1640181000000|2021-12-22 13:50:00|2999.18|2999.18|3001.36|3001.36|3002.32|3002.32|2998.96|2998.96|0
1640181300000|2021-12-22 13:55:00|3001.53|3001.53|3001.3|3001.3|3002.23|3002.23|3000.82|3000.82|0
1640181600000|2021-12-22 14:00:00|3001.26|3001.26|3000.72|3000.72|3001.75|3001.75|3000.22|3000.22|0
1640181900000|2021-12-22 14:05:00|3000.77|3000.77|3001.44|3001.44|3002.18|3002.18|3000.77|3000.77|0
1640182200000|2021-12-22 14:10:00|3001.4|3001.4|3002.72|3002.72|3002.95|3002.95|3001.36|3001.36|0
1640182500000|2021-12-22 14:15:00|3002.77|3002.77|3003.91|3003.91|3003.91|3003.91|3002.16|3002.16|0
1640182800000|2021-12-22 14:20:00|3004.02|3004.02|3004.92|3004.92|3005.62|3005.62|3003.97|3003.97|0
1640183100000|2021-12-22 14:25:00|3005.09|3005.09|3006.09|3006.09|3007.7|3007.7|3004.62|3004.62|0
1640183400000|2021-12-22 14:30:00|3006.15|3006.15|3007.96|3007.96|3009.85|3009.85|2998.84|2998.84|0
1640183700000|2021-12-22 14:35:00|3008.01|3008.01|3011.42|3011.42|3012.7|3012.7|3004.98|3004.98|0
1640184000000|2021-12-22 14:40:00|3011.19|3011.19|3010.82|3010.82|3011.65|3011.65|3006.86|3006.86|0
1640184300000|2021-12-22 14:45:00|3010.77|3010.77|3001.71|3001.71|3010.77|3010.77|3001.32|3001.32|0
1640184600000|2021-12-22 14:50:00|3001.66|3001.66|3006.14|3006.14|3006.14|3006.14|3000.01|3000.01|0
1640184900000|2021-12-22 14:55:00|3005.78|3005.78|3009.99|3009.99|3010.67|3010.67|3005.78|3005.78|0
1640185200000|2021-12-22 15:00:00|3009.88|3009.88|3015.75|3015.75|3016.42|3016.42|3009.55|3009.55|0
1640185500000|2021-12-22 15:05:00|3015.8|3015.8|3015.74|3015.74|3016.48|3016.48|3014.06|3014.06|0
1640185800000|2021-12-22 15:10:00|3015.79|3015.79|3017.13|3017.13|3018.61|3018.61|3015.79|3015.79|0
1640186100000|2021-12-22 15:15:00|3017.29|3017.29|3013.63|3013.63|3017.46|3017.46|3013.63|3013.63|0
1640186400000|2021-12-22 15:20:00|3013.74|3013.74|3010.35|3010.35|3014.18|3014.18|3009.75|3009.75|0
1640186700000|2021-12-22 15:25:00|3010.29|3010.29|3008.38|3008.38|3011.65|3011.65|3008.38|3008.38|0
1640187000000|2021-12-22 15:30:00|3008.66|3008.66|3008.04|3008.04|3008.66|3008.66|3006.33|3006.33|0
1640187300000|2021-12-22 15:35:00|3008.21|3008.21|3008.31|3008.31|3008.71|3008.71|3006.37|3006.37|0
1640187600000|2021-12-22 15:40:00|3008.26|3008.26|3004.79|3004.79|3008.72|3008.72|3004.14|3004.14|0
1640187900000|2021-12-22 15:45:00|3004.78|3004.78|3004.01|3004.01|3005.48|3005.48|3002.48|3002.48|0
1640188200000|2021-12-22 15:50:00|3004.36|3004.36|3004.29|3004.29|3005.4|3005.4|3003.82|3003.82|0
1640188500000|2021-12-22 15:55:00|3004.12|3004.12|3004.4|3004.4|3005.01|3005.01|3003.62|3003.62|0
1640188800000|2021-12-22 16:00:00|3004.13|3004.13|3003.26|3003.26|3004.5|3004.5|3003.09|3003.09|0
1640189100000|2021-12-22 16:05:00|3003.2|3003.2|3001.06|3001.06|3003.92|3003.92|3000.99|3000.99|0
1640189400000|2021-12-22 16:10:00|3001.09|3001.09|3001.96|3001.96|3002.11|3002.11|3000.29|3000.29|0
1640189700000|2021-12-22 16:15:00|3001.95|3001.95|3000.52|3000.52|3002.11|3002.11|2999.97|2999.97|0
1640190000000|2021-12-22 16:20:00|3000.69|3000.69|3000.97|3000.97|3001.96|3001.96|2999.55|2999.55|0
1640190300000|2021-12-22 16:25:00|3001|3001|3005.86|3005.86|3005.89|3005.89|2999.71|2999.71|0
1640247300000|2021-12-23 08:15:00|3022.53|3022.53|3021.33|3021.33|3023.38|3023.38|3019.75|3019.75|0
1640247600000|2021-12-23 08:20:00|3021.5|3021.5|3023.55|3023.55|3024.95|3024.95|3019.7|3019.7|0
1640247900000|2021-12-23 08:25:00|3022.88|3022.88|3024.43|3024.43|3025.48|3025.48|3020.32|3020.32|0
1640248200000|2021-12-23 08:30:00|3025.09|3025.09|3026.46|3026.46|3027.41|3027.41|3024.91|3024.91|0
1640248500000|2021-12-23 08:35:00|3026.58|3026.58|3029.28|3029.28|3029.51|3029.51|3026.11|3026.11|0
1640248800000|2021-12-23 08:40:00|3029.26|3029.26|3031.37|3031.37|3032.51|3032.51|3028.68|3028.68|0
1640249100000|2021-12-23 08:45:00|3031.28|3031.28|3036.29|3036.29|3037.08|3037.08|3031.28|3031.28|0
1640249400000|2021-12-23 08:50:00|3036.12|3036.12|3038.05|3038.05|3038.18|3038.18|3034.52|3034.52|0
1640249700000|2021-12-23 08:55:00|3038.33|3038.33|3039.91|3039.91|3042.64|3042.64|3038.33|3038.33|0
1640250000000|2021-12-23 09:00:00|3040.03|3040.03|3037.84|3037.84|3042.17|3042.17|3037.16|3037.16|0
1640250300000|2021-12-23 09:05:00|3038.26|3038.26|3040.72|3040.72|3041.77|3041.77|3037.99|3037.99|0
1640250600000|2021-12-23 09:10:00|3040.67|3040.67|3039.03|3039.03|3042.45|3042.45|3038.59|3038.59|0
1640250900000|2021-12-23 09:15:00|3038.7|3038.7|3039.15|3039.15|3039.98|3039.98|3037.59|3037.59|0
1640251200000|2021-12-23 09:20:00|3039.48|3039.48|3036.76|3036.76|3039.81|3039.81|3036.28|3036.28|0
1640251500000|2021-12-23 09:25:00|3036.72|3036.72|3035.19|3035.19|3037.46|3037.46|3034.15|3034.15|0
1640251800000|2021-12-23 09:30:00|3035.02|3035.02|3032.37|3032.37|3036.87|3036.87|3032.31|3032.31|0
1640252100000|2021-12-23 09:35:00|3032.66|3032.66|3035.19|3035.19|3035.92|3035.92|3032.66|3032.66|0
1640252400000|2021-12-23 09:40:00|3035.23|3035.23|3038.28|3038.28|3038.28|3038.28|3035.02|3035.02|0
1640252700000|2021-12-23 09:45:00|3038.3|3038.3|3038.45|3038.45|3039.77|3039.77|3038.3|3038.3|0
1640253000000|2021-12-23 09:50:00|3038.5|3038.5|3037.51|3037.51|3038.53|3038.53|3037.03|3037.03|0
1640253300000|2021-12-23 09:55:00|3037.79|3037.79|3040.63|3040.63|3040.93|3040.93|3037.74|3037.74|0
1640253600000|2021-12-23 10:00:00|3040.86|3040.86|3038.41|3038.41|3041.18|3041.18|3038.13|3038.13|0
1640253900000|2021-12-23 10:05:00|3037.56|3037.56|3036.77|3036.77|3037.56|3037.56|3036.09|3036.09|0
1640254200000|2021-12-23 10:10:00|3036.81|3036.81|3038.86|3038.86|3039.11|3039.11|3036.81|3036.81|0
1640254500000|2021-12-23 10:15:00|3038.92|3038.92|3038.34|3038.34|3040.09|3040.09|3037.95|3037.95|0
1640254800000|2021-12-23 10:20:00|3038.84|3038.84|3038.42|3038.42|3039.16|3039.16|3038.28|3038.28|0
1640255100000|2021-12-23 10:25:00|3038.47|3038.47|3037.73|3037.73|3038.47|3038.47|3037.24|3037.24|0
1640255400000|2021-12-23 10:30:00|3037.77|3037.77|3035.15|3035.15|3038.18|3038.18|3035.15|3035.15|0
1640255700000|2021-12-23 10:35:00|3035.11|3035.11|3037.33|3037.33|3038.17|3038.17|3035.11|3035.11|0
1640256000000|2021-12-23 10:40:00|3037.66|3037.66|3038.66|3038.66|3039.16|3039.16|3037.52|3037.52|0
1640256300000|2021-12-23 10:45:00|3038.5|3038.5|3037.93|3037.93|3038.5|3038.5|3037.13|3037.13|0
1640256600000|2021-12-23 10:50:00|3038.28|3038.28|3037.18|3037.18|3038.36|3038.36|3037.12|3037.12|0
1640256900000|2021-12-23 10:55:00|3037.14|3037.14|3036.56|3036.56|3037.93|3037.93|3036.49|3036.49|0
1640257200000|2021-12-23 11:00:00|3036.73|3036.73|3035.89|3035.89|3037.71|3037.71|3035.82|3035.82|0
1640257500000|2021-12-23 11:05:00|3035.8|3035.8|3034.86|3034.86|3035.8|3035.8|3034.03|3034.03|0
1640257800000|2021-12-23 11:10:00|3034.78|3034.78|3035.45|3035.45|3035.69|3035.69|3034.49|3034.49|0
1640258100000|2021-12-23 11:15:00|3035.28|3035.28|3035.48|3035.48|3035.9|3035.9|3035.23|3035.23|0
1640258400000|2021-12-23 11:20:00|3035.46|3035.46|3036.05|3036.05|3036.09|3036.09|3035.38|3035.38|0
1640258700000|2021-12-23 11:25:00|3036|3036|3036.82|3036.82|3037.23|3037.23|3035.74|3035.74|0
1640259000000|2021-12-23 11:30:00|3036.98|3036.98|3041.3|3041.3|3041.48|3041.48|3036.98|3036.98|0
1640259300000|2021-12-23 11:35:00|3041.25|3041.25|3041.79|3041.79|3042.13|3042.13|3040.32|3040.32|0
1640259600000|2021-12-23 11:40:00|3041.87|3041.87|3037.34|3037.34|3041.87|3041.87|3037.28|3037.28|0
1640259900000|2021-12-23 11:45:00|3036.51|3036.51|3032.84|3032.84|3036.51|3036.51|3032.74|3032.74|0
1640260200000|2021-12-23 11:50:00|3033.07|3033.07|3036.86|3036.86|3037.08|3037.08|3033.07|3033.07|0
1640260500000|2021-12-23 11:55:00|3036.9|3036.9|3037.72|3037.72|3037.72|3037.72|3036.72|3036.72|0
1640260800000|2021-12-23 12:00:00|3038.05|3038.05|3038|3038|3038.63|3038.63|3037.9|3037.9|0
1640261100000|2021-12-23 12:05:00|3038.04|3038.04|3036.92|3036.92|3038.56|3038.56|3036.92|3036.92|0
1640261400000|2021-12-23 12:10:00|3037.09|3037.09|3038.26|3038.26|3038.26|3038.26|3036.62|3036.62|0
1640261700000|2021-12-23 12:15:00|3038.1|3038.1|3037.18|3037.18|3038.15|3038.15|3036.77|3036.77|0
1640262000000|2021-12-23 12:20:00|3037.52|3037.52|3039.2|3039.2|3039.2|3039.2|3037.49|3037.49|0
1640262300000|2021-12-23 12:25:00|3039.24|3039.24|3039.15|3039.15|3039.99|3039.99|3038.61|3038.61|0
1640262600000|2021-12-23 12:30:00|3039.14|3039.14|3038.03|3038.03|3039.19|3039.19|3037.67|3037.67|0
1640262900000|2021-12-23 12:35:00|3038.04|3038.04|3036.53|3036.53|3039|3039|3036.53|3036.53|0
1640263200000|2021-12-23 12:40:00|3036.76|3036.76|3037.31|3037.31|3037.56|3037.56|3036.76|3036.76|0
1640263500000|2021-12-23 12:45:00|3037.26|3037.26|3036.54|3036.54|3037.26|3037.26|3035.77|3035.77|0
1640263800000|2021-12-23 12:50:00|3036.46|3036.46|3039.31|3039.31|3039.31|3039.31|3036.34|3036.34|0
1640264100000|2021-12-23 12:55:00|3039.15|3039.15|3038.21|3038.21|3039.43|3039.43|3037.85|3037.85|0
1640264400000|2021-12-23 13:00:00|3038.04|3038.04|3038.59|3038.59|3039.41|3039.41|3038.04|3038.04|0
1640264700000|2021-12-23 13:05:00|3038.42|3038.42|3038.5|3038.5|3039.48|3039.48|3038.32|3038.32|0
1640265000000|2021-12-23 13:10:00|3038.49|3038.49|3037.02|3037.02|3038.57|3038.57|3037.02|3037.02|0
1640265300000|2021-12-23 13:15:00|3036.85|3036.85|3035.93|3035.93|3036.85|3036.85|3035.93|3035.93|0
1640265600000|2021-12-23 13:20:00|3035.96|3035.96|3034.18|3034.18|3035.96|3035.96|3033.51|3033.51|0
1640265900000|2021-12-23 13:25:00|3034.17|3034.17|3035.13|3035.13|3035.13|3035.13|3033.58|3033.58|0
1640266200000|2021-12-23 13:30:00|3035.36|3035.36|3035.34|3035.34|3036.06|3036.06|3034.25|3034.25|0
1640266500000|2021-12-23 13:35:00|3035.29|3035.29|3036.61|3036.61|3037.08|3037.08|3035.13|3035.13|0
1640266800000|2021-12-23 13:40:00|3036.38|3036.38|3036.06|3036.06|3036.55|3036.55|3034.75|3034.75|0
1640267100000|2021-12-23 13:45:00|3036.09|3036.09|3038.34|3038.34|3038.66|3038.66|3036.08|3036.08|0
1640267400000|2021-12-23 13:50:00|3038.37|3038.37|3039.08|3039.08|3039.26|3039.26|3038.27|3038.27|0
1640267700000|2021-12-23 13:55:00|3039.1|3039.1|3038.94|3038.94|3039.78|3039.78|3038.94|3038.94|0
1640268000000|2021-12-23 14:00:00|3039.05|3039.05|3036.66|3036.66|3039.31|3039.31|3036.63|3036.63|0
1640268300000|2021-12-23 14:05:00|3036.43|3036.43|3036.92|3036.92|3036.92|3036.92|3035.54|3035.54|0
1640268600000|2021-12-23 14:10:00|3037.09|3037.09|3038.65|3038.65|3038.83|3038.83|3036.98|3036.98|0
1640268900000|2021-12-23 14:15:00|3038.77|3038.77|3038.03|3038.03|3038.82|3038.82|3037.84|3037.84|0
1640269200000|2021-12-23 14:20:00|3038.02|3038.02|3037.26|3037.26|3038.02|3038.02|3037.15|3037.15|0
1640269500000|2021-12-23 14:25:00|3037.38|3037.38|3037.85|3037.85|3038.19|3038.19|3037.3|3037.3|0
1640269800000|2021-12-23 14:30:00|3038.02|3038.02|3043.97|3043.97|3043.97|3043.97|3035.97|3035.97|0
1640270100000|2021-12-23 14:35:00|3044.01|3044.01|3048.02|3048.02|3049.36|3049.36|3043.37|3043.37|0
1640270400000|2021-12-23 14:40:00|3047.64|3047.64|3049.17|3049.17|3049.17|3049.17|3046.63|3046.63|0
1640270700000|2021-12-23 14:45:00|3049.81|3049.81|3049.85|3049.85|3050.74|3050.74|3049.06|3049.06|0
1640271000000|2021-12-23 14:50:00|3049.96|3049.96|3047.79|3047.79|3050.32|3050.32|3047.36|3047.36|0
1640271300000|2021-12-23 14:55:00|3047.96|3047.96|3049.27|3049.27|3050.21|3050.21|3046.58|3046.58|0
1640271600000|2021-12-23 15:00:00|3048.94|3048.94|3042.16|3042.16|3049|3049|3041.82|3041.82|0
1640271900000|2021-12-23 15:05:00|3042.27|3042.27|3045.1|3045.1|3045.87|3045.87|3042.23|3042.23|0
1640272200000|2021-12-23 15:10:00|3045.04|3045.04|3045.8|3045.8|3047.15|3047.15|3045.04|3045.04|0
1640272500000|2021-12-23 15:15:00|3045.62|3045.62|3045.94|3045.94|3046.46|3046.46|3045.18|3045.18|0
1640272800000|2021-12-23 15:20:00|3046.27|3046.27|3044.49|3044.49|3046.27|3046.27|3043.99|3043.99|0
1640273100000|2021-12-23 15:25:00|3044.45|3044.45|3045.72|3045.72|3046.13|3046.13|3044.13|3044.13|0
1640273400000|2021-12-23 15:30:00|3046.1|3046.1|3046.27|3046.27|3046.63|3046.63|3044.25|3044.25|0
1640273700000|2021-12-23 15:35:00|3046.38|3046.38|3047.28|3047.28|3047.61|3047.61|3046.33|3046.33|0
1640274000000|2021-12-23 15:40:00|3047.2|3047.2|3046.83|3046.83|3047.47|3047.47|3046.21|3046.21|0
1640274300000|2021-12-23 15:45:00|3046.3|3046.3|3045.92|3045.92|3046.37|3046.37|3045.28|3045.28|0
1640274600000|2021-12-23 15:50:00|3045.89|3045.89|3046.39|3046.39|3047|3047|3045.6|3045.6|0
1640274900000|2021-12-23 15:55:00|3046.51|3046.51|3047.07|3047.07|3047.18|3047.18|3046.19|3046.19|0
1640275200000|2021-12-23 16:00:00|3047.23|3047.23|3047.72|3047.72|3047.72|3047.72|3046.04|3046.04|0
1640275500000|2021-12-23 16:05:00|3047.55|3047.55|3048.43|3048.43|3048.66|3048.66|3047.23|3047.23|0
1640275800000|2021-12-23 16:10:00|3048.51|3048.51|3047.23|3047.23|3048.59|3048.59|3046.99|3046.99|0
1640276100000|2021-12-23 16:15:00|3047.34|3047.34|3047.04|3047.04|3048.59|3048.59|3046.76|3046.76|0
1640276400000|2021-12-23 16:20:00|3046.71|3046.71|3045.91|3045.91|3046.71|3046.71|3045.57|3045.57|0
1640276700000|2021-12-23 16:25:00|3045.92|3045.92|3045.21|3045.21|3046.77|3046.77|3044.42|3044.42|0
1640333700000|2021-12-24 08:15:00|3047.82|3047.82|3046.29|3046.29|3048.63|3048.63|3045.72|3045.72|0
1640334000000|2021-12-24 08:20:00|3046.06|3046.06|3048.02|3048.02|3048.49|3048.49|3046.06|3046.06|0
1640334300000|2021-12-24 08:25:00|3048.37|3048.37|3052.78|3052.78|3053.55|3053.55|3048.37|3048.37|0
1640334600000|2021-12-24 08:30:00|3052.9|3052.9|3052.66|3052.66|3053.39|3053.39|3052.25|3052.25|0
1640334900000|2021-12-24 08:35:00|3052.32|3052.32|3053.26|3053.26|3053.69|3053.69|3051.01|3051.01|0
1640335200000|2021-12-24 08:40:00|3053.09|3053.09|3054.53|3054.53|3054.53|3054.53|3052.52|3052.52|0
1640335500000|2021-12-24 08:45:00|3054.19|3054.19|3056.58|3056.58|3057.6|3057.6|3053.86|3053.86|0
1640335800000|2021-12-24 08:50:00|3056.62|3056.62|3055.55|3055.55|3056.7|3056.7|3055.43|3055.43|0
1640336100000|2021-12-24 08:55:00|3055.5|3055.5|3056.85|3056.85|3056.97|3056.97|3054.62|3054.62|0
1640336400000|2021-12-24 09:00:00|3056.86|3056.86|3057.72|3057.72|3058.73|3058.73|3055.33|3055.33|0
1640336700000|2021-12-24 09:05:00|3057.84|3057.84|3057.53|3057.53|3058.28|3058.28|3057.36|3057.36|0
1640337000000|2021-12-24 09:10:00|3057.01|3057.01|3056.92|3056.92|3057.24|3057.24|3055.19|3055.19|0
1640337300000|2021-12-24 09:15:00|3057.09|3057.09|3057.17|3057.17|3058.19|3058.19|3056.9|3056.9|0
1640337600000|2021-12-24 09:20:00|3057.22|3057.22|3056.63|3056.63|3057.68|3057.68|3056.34|3056.34|0
1640337900000|2021-12-24 09:25:00|3056.59|3056.59|3056.07|3056.07|3057.03|3057.03|3055.67|3055.67|0
1640338200000|2021-12-24 09:30:00|3056.09|3056.09|3057.55|3057.55|3057.6|3057.6|3056.09|3056.09|0
1640338500000|2021-12-24 09:35:00|3057.38|3057.38|3056.39|3056.39|3057.94|3057.94|3056.39|3056.39|0
1640338800000|2021-12-24 09:40:00|3055.93|3055.93|3056.46|3056.46|3056.91|3056.91|3055.93|3055.93|0
1640339100000|2021-12-24 09:45:00|3056.62|3056.62|3057.65|3057.65|3057.82|3057.82|3056.29|3056.29|0
1640339400000|2021-12-24 09:50:00|3057.71|3057.71|3057.89|3057.89|3058.39|3058.39|3057.7|3057.7|0
1640339700000|2021-12-24 09:55:00|3057.94|3057.94|3057.58|3057.58|3058.22|3058.22|3057.55|3057.55|0
1640340000000|2021-12-24 10:00:00|3057.71|3057.71|3058.96|3058.96|3059.02|3059.02|3057.71|3057.71|0
1640340300000|2021-12-24 10:05:00|3059.02|3059.02|3059.49|3059.49|3060.25|3060.25|3058.98|3058.98|0
1640340600000|2021-12-24 10:10:00|3059.58|3059.58|3058.66|3058.66|3059.74|3059.74|3058.66|3058.66|0
1640340900000|2021-12-24 10:15:00|3058.17|3058.17|3058.45|3058.45|3058.79|3058.79|3058.1|3058.1|0
1640341200000|2021-12-24 10:20:00|3058.62|3058.62|3058.92|3058.92|3059|3059|3058.45|3058.45|0
1640341500000|2021-12-24 10:25:00|3058.19|3058.19|3058.39|3058.39|3058.39|3058.39|3057.56|3057.56|0
1640341800000|2021-12-24 10:30:00|3058.3|3058.3|3058.12|3058.12|3058.64|3058.64|3057.35|3057.35|0
1640342100000|2021-12-24 10:35:00|3058.01|3058.01|3058.01|3058.01|3058.5|3058.5|3057.5|3057.5|0
1640342400000|2021-12-24 10:40:00|3057.83|3057.83|3058.31|3058.31|3058.59|3058.59|3057.83|3057.83|0
1640342700000|2021-12-24 10:45:00|3058.42|3058.42|3057.51|3057.51|3058.42|3058.42|3057.34|3057.34|0
1640343000000|2021-12-24 10:50:00|3057.34|3057.34|3057.09|3057.09|3057.53|3057.53|3056.87|3056.87|0
1640343300000|2021-12-24 10:55:00|3056.97|3056.97|3056.57|3056.57|3058.01|3058.01|3056.5|3056.5|0
1640343600000|2021-12-24 11:00:00|3056.74|3056.74|3055.88|3055.88|3056.91|3056.91|3055.53|3055.53|0
1640343900000|2021-12-24 11:05:00|3055.66|3055.66|3056.43|3056.43|3056.56|3056.56|3055.3|3055.3|0
1640344200000|2021-12-24 11:10:00|3056.71|3056.71|3056.39|3056.39|3056.81|3056.81|3056.15|3056.15|0
1640344500000|2021-12-24 11:15:00|3056.37|3056.37|3055.98|3055.98|3056.37|3056.37|3055.8|3055.8|0
1640344800000|2021-12-24 11:20:00|3056.15|3056.15|3056.11|3056.11|3056.17|3056.17|3055.8|3055.8|0
1640345100000|2021-12-24 11:25:00|3056|3056|3056.67|3056.67|3057.41|3057.41|3055.71|3055.71|0
1640345400000|2021-12-24 11:30:00|3057|3057|3056.65|3056.65|3057.07|3057.07|3056.65|3056.65|0
1640345700000|2021-12-24 11:35:00|3056.48|3056.48|3058.53|3058.53|3059|3059|3056.48|3056.48|0
1640346000000|2021-12-24 11:40:00|3058.51|3058.51|3057.43|3057.43|3058.51|3058.51|3057.09|3057.09|0
1640346300000|2021-12-24 11:45:00|3057.49|3057.49|3058.76|3058.76|3058.76|3058.76|3056.83|3056.83|0
1640346600000|2021-12-24 11:50:00|3058.93|3058.93|3057.1|3057.1|3058.93|3058.93|3057.1|3057.1|0
1640346900000|2021-12-24 11:55:00|3057.15|3057.15|3057.79|3057.79|3057.96|3057.96|3056.99|3056.99|0
1640347200000|2021-12-24 12:00:00|3058.02|3058.02|3055.61|3055.61|3058.63|3058.63|3055.61|3055.61|0
1640347500000|2021-12-24 12:05:00|3055.72|3055.72|3053.58|3053.58|3055.9|3055.9|3053.57|3053.57|0
1640347800000|2021-12-24 12:10:00|3053.2|3053.2|3050.21|3050.21|3053.23|3053.23|3050.21|3050.21|0
1640348100000|2021-12-24 12:15:00|3050.16|3050.16|3047.76|3047.76|3050.27|3050.27|3047.53|3047.53|0
1640348400000|2021-12-24 12:20:00|3047.71|3047.71|3042.48|3042.48|3047.71|3047.71|3042.48|3042.48|0
1640348700000|2021-12-24 12:25:00|3042.45|3042.45|3046.28|3046.28|3047.8|3047.8|3042.4|3042.4|0
1640765700000|2021-12-29 08:15:00|3071.95|3071.95|3067.14|3067.14|3073.48|3073.48|3067.03|3067.03|0
1640766000000|2021-12-29 08:20:00|3067.19|3067.19|3064.44|3064.44|3069.09|3069.09|3064.05|3064.05|0
1640766300000|2021-12-29 08:25:00|3063.61|3063.61|3063.91|3063.91|3065.59|3065.59|3062.61|3062.61|0
1640766600000|2021-12-29 08:30:00|3063.83|3063.83|3062.92|3062.92|3063.83|3063.83|3060.52|3060.52|0
1640766900000|2021-12-29 08:35:00|3063.27|3063.27|3063.21|3063.21|3064.62|3064.62|3062.24|3062.24|0
1640767200000|2021-12-29 08:40:00|3063.1|3063.1|3065.53|3065.53|3065.7|3065.7|3061.88|3061.88|0
1640767500000|2021-12-29 08:45:00|3065.57|3065.57|3070.28|3070.28|3071.85|3071.85|3065.57|3065.57|0
1640767800000|2021-12-29 08:50:00|3071.23|3071.23|3071.33|3071.33|3074.35|3074.35|3070.3|3070.3|0
1640768100000|2021-12-29 08:55:00|3071.49|3071.49|3071.09|3071.09|3073.13|3073.13|3071.09|3071.09|0
1640768400000|2021-12-29 09:00:00|3070.93|3070.93|3072.41|3072.41|3074.65|3074.65|3070.64|3070.64|0
1640768700000|2021-12-29 09:05:00|3072.49|3072.49|3068.78|3068.78|3074.28|3074.28|3068.78|3068.78|0
1640769000000|2021-12-29 09:10:00|3067.95|3067.95|3068.17|3068.17|3068.28|3068.28|3065.34|3065.34|0
1640769300000|2021-12-29 09:15:00|3068.09|3068.09|3068.98|3068.98|3069.74|3069.74|3067.58|3067.58|0
1640769600000|2021-12-29 09:20:00|3069.06|3069.06|3067.94|3067.94|3069.75|3069.75|3067.82|3067.82|0
1640769900000|2021-12-29 09:25:00|3067.95|3067.95|3065.81|3065.81|3068.23|3068.23|3065.59|3065.59|0
1640770200000|2021-12-29 09:30:00|3065.97|3065.97|3065.43|3065.43|3068.52|3068.52|3065.37|3065.37|0
1640770500000|2021-12-29 09:35:00|3065.93|3065.93|3066.7|3066.7|3066.7|3066.7|3063.96|3063.96|0
1640770800000|2021-12-29 09:40:00|3066.87|3066.87|3066.41|3066.41|3069.96|3069.96|3066.41|3066.41|0
1640771100000|2021-12-29 09:45:00|3066.08|3066.08|3068.64|3068.64|3068.64|3068.64|3065.96|3065.96|0
1640771400000|2021-12-29 09:50:00|3068.8|3068.8|3069.16|3069.16|3069.81|3069.81|3067.55|3067.55|0
1640771700000|2021-12-29 09:55:00|3069.04|3069.04|3068.28|3068.28|3069.78|3069.78|3067.93|3067.93|0
1640772000000|2021-12-29 10:00:00|3068.11|3068.11|3066.04|3066.04|3068.54|3068.54|3065.74|3065.74|0
1640772300000|2021-12-29 10:05:00|3066.1|3066.1|3068.14|3068.14|3068.19|3068.19|3065.74|3065.74|0
1640772600000|2021-12-29 10:10:00|3068.54|3068.54|3069.62|3069.62|3070.31|3070.31|3068.39|3068.39|0
1640772900000|2021-12-29 10:15:00|3069.11|3069.11|3068.67|3068.67|3069.11|3069.11|3067.6|3067.6|0
1640773200000|2021-12-29 10:20:00|3068.83|3068.83|3071.18|3071.18|3071.28|3071.28|3068.83|3068.83|0
1640773500000|2021-12-29 10:25:00|3071.34|3071.34|3070.36|3070.36|3071.51|3071.51|3069.69|3069.69|0
1640773800000|2021-12-29 10:30:00|3070.03|3070.03|3070.81|3070.81|3071.59|3071.59|3069.72|3069.72|0
1640774100000|2021-12-29 10:35:00|3070.65|3070.65|3069.54|3069.54|3070.65|3070.65|3069.34|3069.34|0
1640774400000|2021-12-29 10:40:00|3069.93|3069.93|3071.12|3071.12|3071.16|3071.16|3068.97|3068.97|0
1640774700000|2021-12-29 10:45:00|3071.08|3071.08|3069.05|3069.05|3072.39|3072.39|3068.72|3068.72|0
1640775000000|2021-12-29 10:50:00|3069.01|3069.01|3064.24|3064.24|3069.01|3069.01|3064.21|3064.21|0
1640775300000|2021-12-29 10:55:00|3064.07|3064.07|3063.27|3063.27|3064.07|3064.07|3061.24|3061.24|0
1640775600000|2021-12-29 11:00:00|3062.52|3062.52|3061.52|3061.52|3063.61|3063.61|3059.74|3059.74|0
1640775900000|2021-12-29 11:05:00|3061.46|3061.46|3063.52|3063.52|3063.52|3063.52|3061.13|3061.13|0
1640776200000|2021-12-29 11:10:00|3063.6|3063.6|3066.12|3066.12|3066.12|3066.12|3063.23|3063.23|0
1640776500000|2021-12-29 11:15:00|3066.16|3066.16|3064.98|3064.98|3066.69|3066.69|3064.98|3064.98|0
1640776800000|2021-12-29 11:20:00|3065.03|3065.03|3064.77|3064.77|3065.47|3065.47|3064.27|3064.27|0
1640777100000|2021-12-29 11:25:00|3064.81|3064.81|3063.17|3063.17|3064.97|3064.97|3062.56|3062.56|0
1640777400000|2021-12-29 11:30:00|3063.23|3063.23|3062.58|3062.58|3063.63|3063.63|3061.54|3061.54|0
1640777700000|2021-12-29 11:35:00|3062.91|3062.91|3057.27|3057.27|3063.3|3063.3|3056.4|3056.4|0
1640778000000|2021-12-29 11:40:00|3057.23|3057.23|3056.82|3056.82|3057.49|3057.49|3056.24|3056.24|0
1640778300000|2021-12-29 11:45:00|3056.66|3056.66|3056.77|3056.77|3057.65|3057.65|3056.17|3056.17|0
1640778600000|2021-12-29 11:50:00|3055.94|3055.94|3055.9|3055.9|3056.43|3056.43|3054.87|3054.87|0
1640778900000|2021-12-29 11:55:00|3055.84|3055.84|3057.13|3057.13|3057.33|3057.33|3054.67|3054.67|0
1640779200000|2021-12-29 12:00:00|3057.86|3057.86|3053.76|3053.76|3057.86|3057.86|3053.71|3053.71|0
1640779500000|2021-12-29 12:05:00|3053.75|3053.75|3055.64|3055.64|3055.64|3055.64|3053.55|3053.55|0
1640779800000|2021-12-29 12:10:00|3055.53|3055.53|3054.97|3054.97|3055.53|3055.53|3054.94|3054.94|0
1640780100000|2021-12-29 12:15:00|3054.86|3054.86|3055.99|3055.99|3056.85|3056.85|3054.69|3054.69|0
1640780400000|2021-12-29 12:20:00|3055.96|3055.96|3056.44|3056.44|3057.09|3057.09|3055.68|3055.68|0
1640780700000|2021-12-29 12:25:00|3056.35|3056.35|3056.19|3056.19|3056.47|3056.47|3055.86|3055.86|0
1640781000000|2021-12-29 12:30:00|3056.14|3056.14|3056.47|3056.47|3056.7|3056.7|3055.47|3055.47|0
1640781300000|2021-12-29 12:35:00|3056.3|3056.3|3059.05|3059.05|3059.05|3059.05|3056.3|3056.3|0
1640781600000|2021-12-29 12:40:00|3059.21|3059.21|3057.42|3057.42|3059.21|3059.21|3057.29|3057.29|0
1640781900000|2021-12-29 12:45:00|3057.13|3057.13|3055.06|3055.06|3057.13|3057.13|3054.9|3054.9|0
1640782200000|2021-12-29 12:50:00|3055.05|3055.05|3054.36|3054.36|3055.98|3055.98|3054.22|3054.22|0
1640782500000|2021-12-29 12:55:00|3054.31|3054.31|3054.66|3054.66|3055.07|3055.07|3054.29|3054.29|0
1640782800000|2021-12-29 13:00:00|3054.71|3054.71|3056.41|3056.41|3056.71|3056.71|3054.52|3054.52|0
1640783100000|2021-12-29 13:05:00|3056.18|3056.18|3059.63|3059.63|3059.96|3059.96|3056.18|3056.18|0
1640783400000|2021-12-29 13:10:00|3059.4|3059.4|3059.81|3059.81|3060.87|3060.87|3059.4|3059.4|0
1640783700000|2021-12-29 13:15:00|3059.64|3059.64|3059.39|3059.39|3060.28|3060.28|3059.06|3059.06|0
1640784000000|2021-12-29 13:20:00|3059.43|3059.43|3060.2|3060.2|3061.66|3061.66|3059.43|3059.43|0
1640784300000|2021-12-29 13:25:00|3060.31|3060.31|3060.49|3060.49|3061.53|3061.53|3060.03|3060.03|0
1640784600000|2021-12-29 13:30:00|3060.65|3060.65|3060.49|3060.49|3060.65|3060.65|3059|3059|0
1640784900000|2021-12-29 13:35:00|3060.48|3060.48|3056.92|3056.92|3060.55|3060.55|3056.86|3056.86|0
1640785200000|2021-12-29 13:40:00|3057.25|3057.25|3058.87|3058.87|3060.21|3060.21|3057.2|3057.2|0
1640785500000|2021-12-29 13:45:00|3059.21|3059.21|3059.13|3059.13|3059.21|3059.21|3058.38|3058.38|0
1640785800000|2021-12-29 13:50:00|3058.97|3058.97|3060.63|3060.63|3061.17|3061.17|3058.83|3058.83|0
1640786100000|2021-12-29 13:55:00|3060.71|3060.71|3061.34|3061.34|3061.34|3061.34|3060.55|3060.55|0
1640786400000|2021-12-29 14:00:00|3061.39|3061.39|3060.86|3060.86|3061.39|3061.39|3060.38|3060.38|0
1640786700000|2021-12-29 14:05:00|3060.75|3060.75|3060.4|3060.4|3060.75|3060.75|3059.51|3059.51|0
1640787000000|2021-12-29 14:10:00|3060.46|3060.46|3063.37|3063.37|3063.52|3063.52|3060.41|3060.41|0
1640787300000|2021-12-29 14:15:00|3063.03|3063.03|3062.81|3062.81|3063.08|3063.08|3062.02|3062.02|0
1640787600000|2021-12-29 14:20:00|3062.7|3062.7|3064.93|3064.93|3064.93|3064.93|3062.7|3062.7|0
1640787900000|2021-12-29 14:25:00|3064.6|3064.6|3062.82|3062.82|3064.81|3064.81|3062.76|3062.76|0
1640788200000|2021-12-29 14:30:00|3062.87|3062.87|3063.23|3063.23|3063.89|3063.89|3056.03|3056.03|0
1640788500000|2021-12-29 14:35:00|3063.06|3063.06|3063.07|3063.07|3065.96|3065.96|3060.51|3060.51|0
1640788800000|2021-12-29 14:40:00|3063.23|3063.23|3062.35|3062.35|3065.83|3065.83|3060.94|3060.94|0
1640789100000|2021-12-29 14:45:00|3062.45|3062.45|3060.18|3060.18|3063.31|3063.31|3058.45|3058.45|0
1640789400000|2021-12-29 14:50:00|3060.01|3060.01|3061.33|3061.33|3062.08|3062.08|3058.47|3058.47|0
1640789700000|2021-12-29 14:55:00|3061.16|3061.16|3059.35|3059.35|3061.49|3061.49|3059.18|3059.18|0
1640790000000|2021-12-29 15:00:00|3059.47|3059.47|3059.1|3059.1|3060.88|3060.88|3058.05|3058.05|0
1640790300000|2021-12-29 15:05:00|3058.93|3058.93|3059.69|3059.69|3059.77|3059.77|3057.16|3057.16|0
1640790600000|2021-12-29 15:10:00|3059.91|3059.91|3058.47|3058.47|3060.42|3060.42|3056.19|3056.19|0
1640790900000|2021-12-29 15:15:00|3058.82|3058.82|3059.22|3059.22|3059.67|3059.67|3055.52|3055.52|0
1640791200000|2021-12-29 15:20:00|3059.28|3059.28|3061.59|3061.59|3062.11|3062.11|3058.86|3058.86|0
1640791500000|2021-12-29 15:25:00|3061.54|3061.54|3059.93|3059.93|3062.23|3062.23|3059.15|3059.15|0
1640791800000|2021-12-29 15:30:00|3059.99|3059.99|3061.33|3061.33|3062.36|3062.36|3059.93|3059.93|0
1640792100000|2021-12-29 15:35:00|3061.29|3061.29|3059.62|3059.62|3061.87|3061.87|3059.15|3059.15|0
1640792400000|2021-12-29 15:40:00|3059.63|3059.63|3059.64|3059.64|3060.28|3060.28|3058.01|3058.01|0
1640792700000|2021-12-29 15:45:00|3059.59|3059.59|3058.57|3058.57|3059.71|3059.71|3058.57|3058.57|0
1640793000000|2021-12-29 15:50:00|3058.9|3058.9|3058.31|3058.31|3059.13|3059.13|3057.42|3057.42|0
1640793300000|2021-12-29 15:55:00|3058.37|3058.37|3059.16|3059.16|3059.59|3059.59|3058.37|3058.37|0
1640793600000|2021-12-29 16:00:00|3059.11|3059.11|3059.77|3059.77|3059.77|3059.77|3058.55|3058.55|0
1640793900000|2021-12-29 16:05:00|3059.94|3059.94|3058.25|3058.25|3060.34|3060.34|3058.03|3058.03|0
1640794200000|2021-12-29 16:10:00|3058.19|3058.19|3054.93|3054.93|3058.25|3058.25|3054.78|3054.78|0
1640794500000|2021-12-29 16:15:00|3055.1|3055.1|3054.4|3054.4|3055.16|3055.16|3052.94|3052.94|0
1640794800000|2021-12-29 16:20:00|3054.51|3054.51|3056.5|3056.5|3057.56|3057.56|3054.51|3054.51|0
1640795100000|2021-12-29 16:25:00|3056.56|3056.56|3054.28|3054.28|3056.72|3056.72|3053.94|3053.94|0
1640852100000|2021-12-30 08:15:00|3053.92|3053.92|3054.27|3054.27|3057.13|3057.13|3052.91|3052.91|0
1640852400000|2021-12-30 08:20:00|3054.44|3054.44|3052.79|3052.79|3055.22|3055.22|3051.06|3051.06|0
1640852700000|2021-12-30 08:25:00|3052.76|3052.76|3055.9|3055.9|3056.34|3056.34|3052.08|3052.08|0
1640853000000|2021-12-30 08:30:00|3056.06|3056.06|3055.99|3055.99|3056.51|3056.51|3052.68|3052.68|0
1640853300000|2021-12-30 08:35:00|3056.15|3056.15|3052.79|3052.79|3056.15|3056.15|3051.55|3051.55|0
1640853600000|2021-12-30 08:40:00|3053.02|3053.02|3057.38|3057.38|3057.38|3057.38|3053.02|3053.02|0
1640853900000|2021-12-30 08:45:00|3056.88|3056.88|3056.81|3056.81|3057.23|3057.23|3055.23|3055.23|0
1640854200000|2021-12-30 08:50:00|3056.65|3056.65|3055.03|3055.03|3057|3057|3054.95|3054.95|0
1640854500000|2021-12-30 08:55:00|3055.14|3055.14|3056.82|3056.82|3056.97|3056.97|3055.14|3055.14|0
1640854800000|2021-12-30 09:00:00|3056.98|3056.98|3058.21|3058.21|3058.32|3058.32|3056.56|3056.56|0
1640855100000|2021-12-30 09:05:00|3058.15|3058.15|3057.09|3057.09|3059.28|3059.28|3057.09|3057.09|0
1640855400000|2021-12-30 09:10:00|3057.13|3057.13|3058.73|3058.73|3059.33|3059.33|3057.13|3057.13|0
1640855700000|2021-12-30 09:15:00|3058.51|3058.51|3057.2|3057.2|3058.57|3058.57|3056.84|3056.84|0
1640856000000|2021-12-30 09:20:00|3056.44|3056.44|3057.67|3057.67|3057.67|3057.67|3055.71|3055.71|0
1640856300000|2021-12-30 09:25:00|3057.76|3057.76|3057.01|3057.01|3058.25|3058.25|3056.4|3056.4|0
1640856600000|2021-12-30 09:30:00|3057.46|3057.46|3058.2|3058.2|3058.97|3058.97|3056.34|3056.34|0
1640856900000|2021-12-30 09:35:00|3058.08|3058.08|3058.36|3058.36|3058.59|3058.59|3057.38|3057.38|0
1640857200000|2021-12-30 09:40:00|3058.44|3058.44|3058.66|3058.66|3058.89|3058.89|3058.12|3058.12|0
1640857500000|2021-12-30 09:45:00|3058.63|3058.63|3058.73|3058.73|3059.11|3059.11|3058.06|3058.06|0
1640857800000|2021-12-30 09:50:00|3058.9|3058.9|3059.63|3059.63|3059.93|3059.93|3058.82|3058.82|0
1640858100000|2021-12-30 09:55:00|3059.61|3059.61|3060.17|3060.17|3060.84|3060.84|3059.46|3059.46|0
1640858400000|2021-12-30 10:00:00|3060.15|3060.15|3060.29|3060.29|3061.41|3061.41|3059.96|3059.96|0
1640858700000|2021-12-30 10:05:00|3060.35|3060.35|3055.87|3055.87|3060.35|3060.35|3055.87|3055.87|0
1640859000000|2021-12-30 10:10:00|3055.85|3055.85|3050.69|3050.69|3055.85|3055.85|3050.63|3050.63|0
1640859300000|2021-12-30 10:15:00|3050.66|3050.66|3050.81|3050.81|3051.98|3051.98|3050.51|3050.51|0
1640859600000|2021-12-30 10:20:00|3050.78|3050.78|3050|3050|3050.8|3050.8|3049.67|3049.67|0
1640859900000|2021-12-30 10:25:00|3049.93|3049.93|3053.69|3053.69|3053.69|3053.69|3049.93|3049.93|0
1640860200000|2021-12-30 10:30:00|3053.35|3053.35|3053.41|3053.41|3053.63|3053.63|3052.67|3052.67|0
1640860500000|2021-12-30 10:35:00|3053.35|3053.35|3054.51|3054.51|3054.68|3054.68|3053.01|3053.01|0
1640860800000|2021-12-30 10:40:00|3054.46|3054.46|3054.89|3054.89|3055.11|3055.11|3053.95|3053.95|0
1640861100000|2021-12-30 10:45:00|3054.86|3054.86|3054.74|3054.74|3055.68|3055.68|3054.74|3054.74|0
1640861400000|2021-12-30 10:50:00|3054.57|3054.57|3052.93|3052.93|3054.57|3054.57|3052.93|3052.93|0
1640861700000|2021-12-30 10:55:00|3052.87|3052.87|3054.6|3054.6|3054.69|3054.69|3052.35|3052.35|0
1640862000000|2021-12-30 11:00:00|3054.97|3054.97|3054.74|3054.74|3055.61|3055.61|3053.95|3053.95|0
1640862300000|2021-12-30 11:05:00|3054.85|3054.85|3056.77|3056.77|3057.69|3057.69|3054.79|3054.79|0
1640862600000|2021-12-30 11:10:00|3056.66|3056.66|3053.77|3053.77|3056.69|3056.69|3053.73|3053.73|0
1640862900000|2021-12-30 11:15:00|3053.71|3053.71|3053.34|3053.34|3054.18|3054.18|3053.11|3053.11|0
1640863200000|2021-12-30 11:20:00|3053.51|3053.51|3054.37|3054.37|3055.12|3055.12|3053.3|3053.3|0
1640863500000|2021-12-30 11:25:00|3054.38|3054.38|3051.67|3051.67|3054.38|3054.38|3051.67|3051.67|0
1640863800000|2021-12-30 11:30:00|3051.61|3051.61|3053.7|3053.7|3053.84|3053.84|3051.2|3051.2|0
1640864100000|2021-12-30 11:35:00|3053.72|3053.72|3054.74|3054.74|3055.17|3055.17|3053.72|3053.72|0
1640864400000|2021-12-30 11:40:00|3054.57|3054.57|3055.92|3055.92|3055.92|3055.92|3053.8|3053.8|0
1640864700000|2021-12-30 11:45:00|3055.86|3055.86|3057.84|3057.84|3057.84|3057.84|3055.36|3055.36|0
1640865000000|2021-12-30 11:50:00|3057.67|3057.67|3056.93|3056.93|3057.67|3057.67|3056.54|3056.54|0
1640865300000|2021-12-30 11:55:00|3057.27|3057.27|3059.38|3059.38|3059.38|3059.38|3057.27|3057.27|0
1640865600000|2021-12-30 12:00:00|3059.32|3059.32|3058.24|3058.24|3059.38|3059.38|3057.68|3057.68|0
1640865900000|2021-12-30 12:05:00|3058.13|3058.13|3058.04|3058.04|3058.29|3058.29|3057.47|3057.47|0
1640866200000|2021-12-30 12:10:00|3058.05|3058.05|3058.1|3058.1|3058.41|3058.41|3057.75|3057.75|0
1640866500000|2021-12-30 12:15:00|3057.94|3057.94|3058.88|3058.88|3058.96|3058.96|3057.77|3057.77|0
1640866800000|2021-12-30 12:20:00|3058.76|3058.76|3058.95|3058.95|3059.64|3059.64|3058.53|3058.53|0
1640867100000|2021-12-30 12:25:00|3058.9|3058.9|3058.86|3058.86|3059.44|3059.44|3058.44|3058.44|0
1640867400000|2021-12-30 12:30:00|3058.64|3058.64|3059.28|3059.28|3059.56|3059.56|3058.38|3058.38|0
1640867700000|2021-12-30 12:35:00|3059.11|3059.11|3059.48|3059.48|3059.57|3059.57|3058.8|3058.8|0
1640868000000|2021-12-30 12:40:00|3059.54|3059.54|3059.97|3059.97|3060.54|3060.54|3059.48|3059.48|0
1640868300000|2021-12-30 12:45:00|3059.85|3059.85|3059.37|3059.37|3059.87|3059.87|3059.34|3059.34|0
1640868600000|2021-12-30 12:50:00|3059.43|3059.43|3058.36|3058.36|3059.47|3059.47|3057.79|3057.79|0
1640868900000|2021-12-30 12:55:00|3058.25|3058.25|3058.96|3058.96|3058.96|3058.96|3057.57|3057.57|0
1640869200000|2021-12-30 13:00:00|3059.01|3059.01|3058.47|3058.47|3059.59|3059.59|3058.12|3058.12|0
1640869500000|2021-12-30 13:05:00|3058.38|3058.38|3058.81|3058.81|3058.81|3058.81|3058.05|3058.05|0
1640869800000|2021-12-30 13:10:00|3058.97|3058.97|3058.52|3058.52|3059.4|3059.4|3058.52|3058.52|0
1640870100000|2021-12-30 13:15:00|3058.46|3058.46|3059.7|3059.7|3059.7|3059.7|3058.19|3058.19|0
1640870400000|2021-12-30 13:20:00|3059.41|3059.41|3060.89|3060.89|3060.89|3060.89|3059.32|3059.32|0
1640870700000|2021-12-30 13:25:00|3060.83|3060.83|3061.5|3061.5|3061.56|3061.56|3060.83|3060.83|0
1640871000000|2021-12-30 13:30:00|3061.66|3061.66|3062.75|3062.75|3062.81|3062.81|3061.3|3061.3|0
1640871300000|2021-12-30 13:35:00|3062.84|3062.84|3063.75|3063.75|3064|3064|3062.84|3062.84|0
1640871600000|2021-12-30 13:40:00|3063.69|3063.69|3062.09|3062.09|3063.69|3063.69|3061.81|3061.81|0
1640871900000|2021-12-30 13:45:00|3061.93|3061.93|3061.84|3061.84|3061.93|3061.93|3060.74|3060.74|0
1640872200000|2021-12-30 13:50:00|3062.01|3062.01|3063.16|3063.16|3063.32|3063.32|3062.01|3062.01|0
1640872500000|2021-12-30 13:55:00|3063.22|3063.22|3064.32|3064.32|3064.53|3064.53|3063.12|3063.12|0
1640872800000|2021-12-30 14:00:00|3064.27|3064.27|3063.93|3063.93|3065.14|3065.14|3063.73|3063.73|0
1640873100000|2021-12-30 14:05:00|3063.77|3063.77|3063.07|3063.07|3064.03|3064.03|3063.02|3063.02|0
1640873400000|2021-12-30 14:10:00|3063.01|3063.01|3062.34|3062.34|3063.06|3063.06|3061.42|3061.42|0
1640873700000|2021-12-30 14:15:00|3062.17|3062.17|3062.53|3062.53|3062.74|3062.74|3061.67|3061.67|0
1640874000000|2021-12-30 14:20:00|3062.42|3062.42|3062.46|3062.46|3063.22|3063.22|3062.21|3062.21|0
1640874300000|2021-12-30 14:25:00|3062.29|3062.29|3059.95|3059.95|3062.56|3062.56|3059.95|3059.95|0
1640874600000|2021-12-30 14:30:00|3060.12|3060.12|3063.13|3063.13|3063.64|3063.64|3059.08|3059.08|0
1640874900000|2021-12-30 14:35:00|3063.55|3063.55|3068.37|3068.37|3068.39|3068.39|3063.16|3063.16|0
1640875200000|2021-12-30 14:40:00|3068.2|3068.2|3065.77|3065.77|3070.61|3070.61|3065.09|3065.09|0
1640875500000|2021-12-30 14:45:00|3065.71|3065.71|3067.97|3067.97|3068.16|3068.16|3065.33|3065.33|0
1640875800000|2021-12-30 14:50:00|3068.46|3068.46|3069.61|3069.61|3069.86|3069.86|3068.22|3068.22|0
1640876100000|2021-12-30 14:55:00|3069.66|3069.66|3066.78|3066.78|3069.89|3069.89|3066.77|3066.77|0
1640876400000|2021-12-30 15:00:00|3066.95|3066.95|3065.35|3065.35|3067.91|3067.91|3065.18|3065.18|0
1640876700000|2021-12-30 15:05:00|3065.18|3065.18|3066.08|3066.08|3066.21|3066.21|3063.85|3063.85|0
1640877000000|2021-12-30 15:10:00|3065.96|3065.96|3064.51|3064.51|3065.96|3065.96|3064.08|3064.08|0
1640877300000|2021-12-30 15:15:00|3064.55|3064.55|3064.45|3064.45|3066.03|3066.03|3064.18|3064.18|0
1640877600000|2021-12-30 15:20:00|3064.61|3064.61|3062.93|3062.93|3064.79|3064.79|3062.7|3062.7|0
1640877900000|2021-12-30 15:25:00|3062.95|3062.95|3063.2|3063.2|3064.68|3064.68|3062.77|3062.77|0
1640878200000|2021-12-30 15:30:00|3062.99|3062.99|3064.27|3064.27|3064.27|3064.27|3062.93|3062.93|0
1640878500000|2021-12-30 15:35:00|3064.44|3064.44|3062.24|3062.24|3064.48|3064.48|3061.59|3061.59|0
1640878800000|2021-12-30 15:40:00|3062.3|3062.3|3062.8|3062.8|3062.84|3062.84|3061.41|3061.41|0
1640879100000|2021-12-30 15:45:00|3062.64|3062.64|3063.08|3063.08|3063.46|3063.46|3062.04|3062.04|0
1640879400000|2021-12-30 15:50:00|3062.91|3062.91|3064.83|3064.83|3064.87|3064.87|3062.39|3062.39|0
1640879700000|2021-12-30 15:55:00|3064.81|3064.81|3064.51|3064.51|3065.31|3065.31|3064.12|3064.12|0
1640880000000|2021-12-30 16:00:00|3064.47|3064.47|3067.06|3067.06|3067.22|3067.22|3064.47|3064.47|0
1640880300000|2021-12-30 16:05:00|3067.16|3067.16|3067.51|3067.51|3067.67|3067.67|3066.25|3066.25|0
1640880600000|2021-12-30 16:10:00|3067.57|3067.57|3067.92|3067.92|3068.8|3068.8|3067.13|3067.13|0
1640880900000|2021-12-30 16:15:00|3067.9|3067.9|3065.49|3065.49|3068.23|3068.23|3065.49|3065.49|0
1640881200000|2021-12-30 16:20:00|3065.6|3065.6|3063.97|3063.97|3065.92|3065.92|3063.97|3063.97|0
1640881500000|2021-12-30 16:25:00|3064.06|3064.06|3062.42|3062.42|3066.06|3066.06|3061.35|3061.35|0
1640938500000|2021-12-31 08:15:00|3052.13|3052.13|3051.49|3051.49|3054.07|3054.07|3051.49|3051.49|0
1640938800000|2021-12-31 08:20:00|3051.66|3051.66|3048.06|3048.06|3051.87|3051.87|3048.02|3048.02|0
1640939100000|2021-12-31 08:25:00|3048|3048|3049.43|3049.43|3049.55|3049.55|3047.86|3047.86|0
1640939400000|2021-12-31 08:30:00|3049.39|3049.39|3049.94|3049.94|3050.11|3050.11|3048.81|3048.81|0
1640939700000|2021-12-31 08:35:00|3049.77|3049.77|3048.63|3048.63|3049.77|3049.77|3048.17|3048.17|0
1640940000000|2021-12-31 08:40:00|3048.57|3048.57|3049.57|3049.57|3049.63|3049.63|3047.6|3047.6|0
1640940300000|2021-12-31 08:45:00|3049.4|3049.4|3049.48|3049.48|3049.58|3049.58|3048.67|3048.67|0
1640940600000|2021-12-31 08:50:00|3049.45|3049.45|3050.84|3050.84|3050.84|3050.84|3049.28|3049.28|0
1640940900000|2021-12-31 08:55:00|3050.93|3050.93|3049.88|3049.88|3051.02|3051.02|3049.54|3049.54|0
1640941200000|2021-12-31 09:00:00|3049.38|3049.38|3048.28|3048.28|3049.38|3049.38|3045.98|3045.98|0
1640941500000|2021-12-31 09:05:00|3048.12|3048.12|3048.84|3048.84|3049.86|3049.86|3048.12|3048.12|0
1640941800000|2021-12-31 09:10:00|3048.86|3048.86|3049.56|3049.56|3049.7|3049.7|3048.86|3048.86|0
1640942100000|2021-12-31 09:15:00|3048.73|3048.73|3048.54|3048.54|3049.9|3049.9|3048.4|3048.4|0
1640942400000|2021-12-31 09:20:00|3048.32|3048.32|3047.39|3047.39|3048.32|3048.32|3046.99|3046.99|0
1640942700000|2021-12-31 09:25:00|3047.27|3047.27|3048.37|3048.37|3048.37|3048.37|3046.84|3046.84|0
1640943000000|2021-12-31 09:30:00|3048.7|3048.7|3049.57|3049.57|3049.57|3049.57|3048.7|3048.7|0
1640943300000|2021-12-31 09:35:00|3049.07|3049.07|3050.71|3050.71|3051.03|3051.03|3049.04|3049.04|0
1640943600000|2021-12-31 09:40:00|3050.66|3050.66|3050.68|3050.68|3050.89|3050.89|3050.07|3050.07|0
1640943900000|2021-12-31 09:45:00|3050.74|3050.74|3048.54|3048.54|3050.9|3050.9|3048.46|3048.46|0
1640944200000|2021-12-31 09:50:00|3048.6|3048.6|3050.14|3050.14|3050.92|3050.92|3048.54|3048.54|0
1640944500000|2021-12-31 09:55:00|3050.03|3050.03|3048.94|3048.94|3050.09|3050.09|3048.03|3048.03|0
1640944800000|2021-12-31 10:00:00|3048.88|3048.88|3049.27|3049.27|3049.6|3049.6|3048.8|3048.8|0
1640945100000|2021-12-31 10:05:00|3049.43|3049.43|3047.85|3047.85|3049.43|3049.43|3047.85|3047.85|0
1640945400000|2021-12-31 10:10:00|3047.77|3047.77|3048.14|3048.14|3048.49|3048.49|3047.54|3047.54|0
1640945700000|2021-12-31 10:15:00|3048.3|3048.3|3046.64|3046.64|3048.3|3048.3|3046.59|3046.59|0
1640946000000|2021-12-31 10:20:00|3046.58|3046.58|3045.4|3045.4|3046.58|3046.58|3044.29|3044.29|0
1640946300000|2021-12-31 10:25:00|3045.34|3045.34|3047|3047|3047|3047|3045.33|3045.33|0
1640946600000|2021-12-31 10:30:00|3046.72|3046.72|3044.79|3044.79|3046.99|3046.99|3044.73|3044.73|0
1640946900000|2021-12-31 10:35:00|3044.73|3044.73|3042.91|3042.91|3044.85|3044.85|3042.79|3042.79|0
1640947200000|2021-12-31 10:40:00|3042.83|3042.83|3043.09|3043.09|3043.14|3043.14|3042.27|3042.27|0
1640947500000|2021-12-31 10:45:00|3042.93|3042.93|3042.52|3042.52|3043.41|3043.41|3042.52|3042.52|0
1640947800000|2021-12-31 10:50:00|3042.69|3042.69|3041.1|3041.1|3042.76|3042.76|3041.1|3041.1|0
1640948100000|2021-12-31 10:55:00|3041.37|3041.37|3042.17|3042.17|3042.58|3042.58|3041.32|3041.32|0
1640948400000|2021-12-31 11:00:00|3042.15|3042.15|3042.79|3042.79|3043.7|3043.7|3042.15|3042.15|0
1640948700000|2021-12-31 11:05:00|3042.45|3042.45|3039.18|3039.18|3042.63|3042.63|3038.99|3038.99|0
1640949000000|2021-12-31 11:10:00|3039.13|3039.13|3041.06|3041.06|3041.08|3041.08|3038.21|3038.21|0
1640949300000|2021-12-31 11:15:00|3040.89|3040.89|3041.72|3041.72|3041.88|3041.88|3040.89|3040.89|0
1640949600000|2021-12-31 11:20:00|3041.77|3041.77|3042.52|3042.52|3042.77|3042.77|3041.67|3041.67|0
1640949900000|2021-12-31 11:25:00|3042|3042|3041.98|3041.98|3042.24|3042.24|3041.7|3041.7|0
1640950200000|2021-12-31 11:30:00|3042.15|3042.15|3041.37|3041.37|3042.15|3042.15|3041.09|3041.09|0
1640950500000|2021-12-31 11:35:00|3041.2|3041.2|3040.46|3040.46|3041.2|3041.2|3040.45|3040.45|0
1640950800000|2021-12-31 11:40:00|3040.79|3040.79|3040.53|3040.53|3041.72|3041.72|3040.41|3040.41|0
1640951100000|2021-12-31 11:45:00|3040.5|3040.5|3042.11|3042.11|3042.11|3042.11|3040.49|3040.49|0
1640951400000|2021-12-31 11:50:00|3042.41|3042.41|3040.11|3040.11|3042.41|3042.41|3040.05|3040.05|0
1640951700000|2021-12-31 11:55:00|3040.44|3040.44|3040.27|3040.27|3040.67|3040.67|3039.3|3039.3|0
1640952000000|2021-12-31 12:00:00|3040.31|3040.31|3035|3035|3040.37|3040.37|3034.44|3034.44|0
1640952300000|2021-12-31 12:05:00|3035.23|3035.23|3035.84|3035.84|3036.68|3036.68|3034.03|3034.03|0
1640952600000|2021-12-31 12:10:00|3035.95|3035.95|3040.12|3040.12|3042.88|3042.88|3035.95|3035.95|0
1640952900000|2021-12-31 12:15:00|3040.26|3040.26|3035.41|3035.41|3040.42|3040.42|3034.61|3034.61|0
1640953200000|2021-12-31 12:20:00|3035.29|3035.29|3045.74|3045.74|3045.94|3045.94|3034.88|3034.88|0
1640953500000|2021-12-31 12:25:00|3045.66|3045.66|3047.63|3047.63|3052.58|3052.58|3045.36|3045.36|0
1641284100000|2022-01-04 08:15:00|3104.3|3104.3|3111.48|3111.48|3113.93|3113.93|3104.25|3104.25|0
1641284400000|2022-01-04 08:20:00|3111.39|3111.39|3117.52|3117.52|3117.52|3117.52|3110.78|3110.78|0
1641284700000|2022-01-04 08:25:00|3117.6|3117.6|3116.65|3116.65|3121.06|3121.06|3115.82|3115.82|0
1641285000000|2022-01-04 08:30:00|3116.49|3116.49|3131.59|3131.59|3131.59|3131.59|3116.26|3116.26|0
1641285300000|2022-01-04 08:35:00|3131.6|3131.6|3145.92|3145.92|3145.92|3145.92|3131.6|3131.6|0
1641285600000|2022-01-04 08:40:00|3145.83|3145.83|3143.36|3143.36|3147.62|3147.62|3140.44|3140.44|0
1641285900000|2022-01-04 08:45:00|3143.44|3143.44|3144.93|3144.93|3147.1|3147.1|3142.22|3142.22|0
1641286200000|2022-01-04 08:50:00|3145.27|3145.27|3144.54|3144.54|3147.18|3147.18|3143.94|3143.94|0
1641286500000|2022-01-04 08:55:00|3144.49|3144.49|3153.75|3153.75|3156.38|3156.38|3144.45|3144.45|0
1641286800000|2022-01-04 09:00:00|3153.64|3153.64|3158.36|3158.36|3158.36|3158.36|3152.64|3152.64|0
1641287100000|2022-01-04 09:05:00|3158.24|3158.24|3157.77|3157.77|3162.77|3162.77|3156.77|3156.77|0
1641287400000|2022-01-04 09:10:00|3158.11|3158.11|3156.85|3156.85|3160.48|3160.48|3155.8|3155.8|0
1641287700000|2022-01-04 09:15:00|3157.48|3157.48|3159.02|3159.02|3159.89|3159.89|3157.48|3157.48|0
1641288000000|2022-01-04 09:20:00|3158.86|3158.86|3155.53|3155.53|3158.86|3158.86|3154.77|3154.77|0
1641288300000|2022-01-04 09:25:00|3155.36|3155.36|3146.47|3146.47|3155.69|3155.69|3146.47|3146.47|0
1641288600000|2022-01-04 09:30:00|3146.49|3146.49|3144.66|3144.66|3149.31|3149.31|3144.55|3144.55|0
1641288900000|2022-01-04 09:35:00|3144.58|3144.58|3141.82|3141.82|3144.58|3144.58|3136.07|3136.07|0
1641289200000|2022-01-04 09:40:00|3141.85|3141.85|3143.52|3143.52|3143.52|3143.52|3137.56|3137.56|0
1641289500000|2022-01-04 09:45:00|3143.18|3143.18|3140.75|3140.75|3143.4|3143.4|3138.54|3138.54|0
1641289800000|2022-01-04 09:50:00|3140.58|3140.58|3138.49|3138.49|3141.07|3141.07|3138.32|3138.32|0
1641290100000|2022-01-04 09:55:00|3138.82|3138.82|3142.71|3142.71|3142.88|3142.88|3138.82|3138.82|0
1641290400000|2022-01-04 10:00:00|3142.84|3142.84|3145.6|3145.6|3145.82|3145.82|3142.84|3142.84|0
1641290700000|2022-01-04 10:05:00|3145.58|3145.58|3145.69|3145.69|3145.69|3145.69|3143.52|3143.52|0
1641291000000|2022-01-04 10:10:00|3145.77|3145.77|3147.41|3147.41|3149.53|3149.53|3145.77|3145.77|0
1641291300000|2022-01-04 10:15:00|3147.58|3147.58|3147.76|3147.76|3148.1|3148.1|3146.25|3146.25|0
1641291600000|2022-01-04 10:20:00|3148.01|3148.01|3151.49|3151.49|3151.49|3151.49|3147.5|3147.5|0
1641291900000|2022-01-04 10:25:00|3151.32|3151.32|3151.73|3151.73|3151.73|3151.73|3149.79|3149.79|0
1641292200000|2022-01-04 10:30:00|3151.84|3151.84|3154.63|3154.63|3155.62|3155.62|3151.84|3151.84|0
1641292500000|2022-01-04 10:35:00|3154.8|3154.8|3158.67|3158.67|3158.97|3158.97|3153|3153|0
1641292800000|2022-01-04 10:40:00|3158.44|3158.44|3154.55|3154.55|3158.44|3158.44|3154.24|3154.24|0
1641293100000|2022-01-04 10:45:00|3154.72|3154.72|3153.67|3153.67|3156.57|3156.57|3153.67|3153.67|0
1641293400000|2022-01-04 10:50:00|3153.5|3153.5|3153.25|3153.25|3153.52|3153.52|3151.44|3151.44|0
1641293700000|2022-01-04 10:55:00|3153.26|3153.26|3152.71|3152.71|3153.72|3153.72|3151.54|3151.54|0
1641294000000|2022-01-04 11:00:00|3152.34|3152.34|3155.91|3155.91|3157.81|3157.81|3151.08|3151.08|0
1641294300000|2022-01-04 11:05:00|3156.03|3156.03|3155.32|3155.32|3156.03|3156.03|3154.31|3154.31|0
1641294600000|2022-01-04 11:10:00|3155.36|3155.36|3153.61|3153.61|3155.78|3155.78|3153.61|3153.61|0
1641294900000|2022-01-04 11:15:00|3153.58|3153.58|3152.02|3152.02|3153.63|3153.63|3152.02|3152.02|0
1641295200000|2022-01-04 11:20:00|3151.96|3151.96|3153.06|3153.06|3153.75|3153.75|3151.65|3151.65|0
1641295500000|2022-01-04 11:25:00|3152.95|3152.95|3148.25|3148.25|3152.97|3152.97|3147.92|3147.92|0
1641295800000|2022-01-04 11:30:00|3148.33|3148.33|3149.81|3149.81|3151.73|3151.73|3148.28|3148.28|0
1641296100000|2022-01-04 11:35:00|3149.75|3149.75|3154.27|3154.27|3154.27|3154.27|3148.3|3148.3|0
1641296400000|2022-01-04 11:40:00|3154.23|3154.23|3155.92|3155.92|3156.31|3156.31|3153.75|3153.75|0
1641296700000|2022-01-04 11:45:00|3155.75|3155.75|3155.45|3155.45|3156.02|3156.02|3153.06|3153.06|0
1641297000000|2022-01-04 11:50:00|3155.62|3155.62|3160.33|3160.33|3160.61|3160.61|3155.33|3155.33|0
1641297300000|2022-01-04 11:55:00|3160.66|3160.66|3160.5|3160.5|3161.86|3161.86|3158.63|3158.63|0
1641297600000|2022-01-04 12:00:00|3160.51|3160.51|3159.2|3159.2|3161.94|3161.94|3158.97|3158.97|0
1641297900000|2022-01-04 12:05:00|3159.37|3159.37|3160.05|3160.05|3160.96|3160.96|3158.92|3158.92|0
1641298200000|2022-01-04 12:10:00|3159.94|3159.94|3164.67|3164.67|3164.67|3164.67|3159.94|3159.94|0
1641298500000|2022-01-04 12:15:00|3164.06|3164.06|3164.11|3164.11|3165.32|3165.32|3162.17|3162.17|0
1641298800000|2022-01-04 12:20:00|3164.05|3164.05|3166.15|3166.15|3166.78|3166.78|3163.4|3163.4|0
1641299100000|2022-01-04 12:25:00|3166.32|3166.32|3163.14|3163.14|3166.81|3166.81|3163.04|3163.04|0
1641299400000|2022-01-04 12:30:00|3163.08|3163.08|3162.09|3162.09|3163.14|3163.14|3160.98|3160.98|0
1641299700000|2022-01-04 12:35:00|3162.05|3162.05|3160.23|3160.23|3162.45|3162.45|3159.77|3159.77|0
1641300000000|2022-01-04 12:40:00|3159.73|3159.73|3159.21|3159.21|3160.68|3160.68|3159.05|3159.05|0
1641300300000|2022-01-04 12:45:00|3159.38|3159.38|3159.64|3159.64|3160.82|3160.82|3158.88|3158.88|0
1641300600000|2022-01-04 12:50:00|3159.63|3159.63|3160.42|3160.42|3160.45|3160.45|3159.31|3159.31|0
1641300900000|2022-01-04 12:55:00|3160.59|3160.59|3164.02|3164.02|3164.02|3164.02|3160.59|3160.59|0
1641301200000|2022-01-04 13:00:00|3164.19|3164.19|3165.75|3165.75|3166.14|3166.14|3164.01|3164.01|0
1641301500000|2022-01-04 13:05:00|3166.04|3166.04|3166.61|3166.61|3168.91|3168.91|3165.73|3165.73|0
1641301800000|2022-01-04 13:10:00|3166.69|3166.69|3166.04|3166.04|3167.89|3167.89|3165.27|3165.27|0
1641302100000|2022-01-04 13:15:00|3165.87|3165.87|3164.68|3164.68|3166.46|3166.46|3163.93|3163.93|0
1641302400000|2022-01-04 13:20:00|3164.73|3164.73|3165.54|3165.54|3167.05|3167.05|3164.6|3164.6|0
1641302700000|2022-01-04 13:25:00|3165.38|3165.38|3162.07|3162.07|3165.38|3165.38|3162|3162|0
1641303000000|2022-01-04 13:30:00|3162.04|3162.04|3159.52|3159.52|3162.04|3162.04|3157.19|3157.19|0
1641303300000|2022-01-04 13:35:00|3159.56|3159.56|3156.13|3156.13|3160.48|3160.48|3155.96|3155.96|0
1641303600000|2022-01-04 13:40:00|3156.63|3156.63|3157.8|3157.8|3158.38|3158.38|3155.08|3155.08|0
1641303900000|2022-01-04 13:45:00|3157.78|3157.78|3160.02|3160.02|3160.97|3160.97|3157.78|3157.78|0
1641304200000|2022-01-04 13:50:00|3159.94|3159.94|3162.63|3162.63|3163.01|3163.01|3159.84|3159.84|0
1641304500000|2022-01-04 13:55:00|3162.71|3162.71|3162.93|3162.93|3164.37|3164.37|3162.63|3162.63|0
1641304800000|2022-01-04 14:00:00|3162.77|3162.77|3164.2|3164.2|3164.3|3164.3|3160.62|3160.62|0
1641305100000|2022-01-04 14:05:00|3164.23|3164.23|3170.03|3170.03|3170.04|3170.04|3164.08|3164.08|0
1641305400000|2022-01-04 14:10:00|3170.16|3170.16|3172.96|3172.96|3173.26|3173.26|3170|3170|0
1641305700000|2022-01-04 14:15:00|3173.01|3173.01|3176.26|3176.26|3176.81|3176.81|3172.25|3172.25|0
1641306000000|2022-01-04 14:20:00|3176.43|3176.43|3178.28|3178.28|3178.34|3178.34|3176.43|3176.43|0
1641306300000|2022-01-04 14:25:00|3177.95|3177.95|3181.34|3181.34|3181.45|3181.45|3177.86|3177.86|0
1641306600000|2022-01-04 14:30:00|3181.45|3181.45|3188.09|3188.09|3194.88|3194.88|3180|3180|0
1641306900000|2022-01-04 14:35:00|3187.71|3187.71|3191.94|3191.94|3194.13|3194.13|3183.05|3183.05|0
1641307200000|2022-01-04 14:40:00|3191.77|3191.77|3186.32|3186.32|3196.49|3196.49|3186.32|3186.32|0
1641307500000|2022-01-04 14:45:00|3185.86|3185.86|3191.69|3191.69|3192.77|3192.77|3185.86|3185.86|0
1641307800000|2022-01-04 14:50:00|3192.03|3192.03|3192.79|3192.79|3193.86|3193.86|3190.34|3190.34|0
1641308100000|2022-01-04 14:55:00|3193.01|3193.01|3190.31|3190.31|3194.48|3194.48|3189.72|3189.72|0
1641308400000|2022-01-04 15:00:00|3191.25|3191.25|3182.78|3182.78|3191.34|3191.34|3179.74|3179.74|0
1641308700000|2022-01-04 15:05:00|3182.28|3182.28|3189.59|3189.59|3189.7|3189.7|3181.02|3181.02|0
1641309000000|2022-01-04 15:10:00|3189.09|3189.09|3189.89|3189.89|3190.69|3190.69|3188.16|3188.16|0
1641309300000|2022-01-04 15:15:00|3189.85|3189.85|3190.79|3190.79|3191.24|3191.24|3186.3|3186.3|0
1641309600000|2022-01-04 15:20:00|3190.87|3190.87|3189.12|3189.12|3191.21|3191.21|3186.13|3186.13|0
1641309900000|2022-01-04 15:25:00|3189.2|3189.2|3194.45|3194.45|3194.45|3194.45|3188.24|3188.24|0
1641310200000|2022-01-04 15:30:00|3194.49|3194.49|3196.72|3196.72|3197.13|3197.13|3191.93|3191.93|0
1641310500000|2022-01-04 15:35:00|3196.61|3196.61|3196.02|3196.02|3197.08|3197.08|3193.34|3193.34|0
1641310800000|2022-01-04 15:40:00|3195.85|3195.85|3196.49|3196.49|3197.95|3197.95|3193.42|3193.42|0
1641311100000|2022-01-04 15:45:00|3196.38|3196.38|3199.95|3199.95|3200.26|3200.26|3195.35|3195.35|0
1641311400000|2022-01-04 15:50:00|3199.9|3199.9|3195.4|3195.4|3199.9|3199.9|3194.96|3194.96|0
1641311700000|2022-01-04 15:55:00|3195.45|3195.45|3191.28|3191.28|3196.01|3196.01|3190.52|3190.52|0
1641312000000|2022-01-04 16:00:00|3191.34|3191.34|3189.68|3189.68|3191.5|3191.5|3186.24|3186.24|0
1641312300000|2022-01-04 16:05:00|3189.25|3189.25|3192.19|3192.19|3193.34|3193.34|3189.1|3189.1|0
1641312600000|2022-01-04 16:10:00|3192.02|3192.02|3189.97|3189.97|3193.18|3193.18|3189.1|3189.1|0
1641312900000|2022-01-04 16:15:00|3190.01|3190.01|3190.44|3190.44|3191.24|3191.24|3187.14|3187.14|0
1641313200000|2022-01-04 16:20:00|3190.38|3190.38|3189.75|3189.75|3190.65|3190.65|3187.55|3187.55|0
1641313500000|2022-01-04 16:25:00|3189.84|3189.84|3188.65|3188.65|3189.89|3189.89|3185.39|3185.39|0
1641370500000|2022-01-05 08:15:00|3182.61|3182.61|3192.85|3192.85|3192.85|3192.85|3182.16|3182.16|0
1641370800000|2022-01-05 08:20:00|3193.01|3193.01|3195.01|3195.01|3197|3197|3192.23|3192.23|0
1641371100000|2022-01-05 08:25:00|3195.51|3195.51|3195.56|3195.56|3197.8|3197.8|3193.12|3193.12|0
1641371400000|2022-01-05 08:30:00|3195.76|3195.76|3186.21|3186.21|3195.82|3195.82|3186.1|3186.1|0
1641371700000|2022-01-05 08:35:00|3185.72|3185.72|3187.72|3187.72|3188.08|3188.08|3182.9|3182.9|0
1641372000000|2022-01-05 08:40:00|3187.81|3187.81|3189.19|3189.19|3189.91|3189.91|3185.35|3185.35|0
1641372300000|2022-01-05 08:45:00|3188.86|3188.86|3190.59|3190.59|3190.71|3190.71|3185.23|3185.23|0
1641372600000|2022-01-05 08:50:00|3190.26|3190.26|3193.65|3193.65|3194.15|3194.15|3190.02|3190.02|0
1641372900000|2022-01-05 08:55:00|3193.63|3193.63|3194.08|3194.08|3194.26|3194.26|3190.94|3190.94|0
1641373200000|2022-01-05 09:00:00|3194.12|3194.12|3191.2|3191.2|3194.72|3194.72|3190|3190|0
1641373500000|2022-01-05 09:05:00|3190.54|3190.54|3197.53|3197.53|3197.86|3197.86|3189.57|3189.57|0
1641373800000|2022-01-05 09:10:00|3197.37|3197.37|3199|3199|3201.46|3201.46|3196.59|3196.59|0
1641374100000|2022-01-05 09:15:00|3198.92|3198.92|3205.24|3205.24|3205.83|3205.83|3198.37|3198.37|0
1641374400000|2022-01-05 09:20:00|3205.22|3205.22|3203.76|3203.76|3205.22|3205.22|3203.16|3203.16|0
1641374700000|2022-01-05 09:25:00|3203.77|3203.77|3205.13|3205.13|3205.49|3205.49|3202.92|3202.92|0
1641375000000|2022-01-05 09:30:00|3205.24|3205.24|3203.83|3203.83|3206.02|3206.02|3203.83|3203.83|0
1641375300000|2022-01-05 09:35:00|3204|3204|3201.92|3201.92|3204.76|3204.76|3200.84|3200.84|0
1641375600000|2022-01-05 09:40:00|3202.08|3202.08|3203.5|3203.5|3203.76|3203.76|3202.08|3202.08|0
1641375900000|2022-01-05 09:45:00|3203.45|3203.45|3202.37|3202.37|3204.49|3204.49|3201.37|3201.37|0
1641376200000|2022-01-05 09:50:00|3202.48|3202.48|3201.74|3201.74|3203.78|3203.78|3201.74|3201.74|0
1641376500000|2022-01-05 09:55:00|3201.57|3201.57|3205.07|3205.07|3205.54|3205.54|3201.57|3201.57|0
1641376800000|2022-01-05 10:00:00|3205.12|3205.12|3204.08|3204.08|3207.34|3207.34|3204.08|3204.08|0
1641377100000|2022-01-05 10:05:00|3204.06|3204.06|3203.5|3203.5|3205.09|3205.09|3203.29|3203.29|0
1641377400000|2022-01-05 10:10:00|3203.48|3203.48|3206.85|3206.85|3206.92|3206.92|3203.01|3203.01|0
1641377700000|2022-01-05 10:15:00|3206.74|3206.74|3206.69|3206.69|3208.83|3208.83|3205.94|3205.94|0
1641378000000|2022-01-05 10:20:00|3206.58|3206.58|3208.73|3208.73|3208.96|3208.96|3206.58|3206.58|0
1641378300000|2022-01-05 10:25:00|3208.57|3208.57|3209.71|3209.71|3209.71|3209.71|3208.41|3208.41|0
1641378600000|2022-01-05 10:30:00|3209.73|3209.73|3207.49|3207.49|3209.9|3209.9|3207.1|3207.1|0
1641378900000|2022-01-05 10:35:00|3207.32|3207.32|3208.7|3208.7|3208.7|3208.7|3207.03|3207.03|0
1641379200000|2022-01-05 10:40:00|3208.54|3208.54|3207.61|3207.61|3208.55|3208.55|3207.61|3207.61|0
1641379500000|2022-01-05 10:45:00|3208.02|3208.02|3207.7|3207.7|3208.87|3208.87|3207.49|3207.49|0
1641379800000|2022-01-05 10:50:00|3207.6|3207.6|3207.1|3207.1|3207.63|3207.63|3206.64|3206.64|0
1641380100000|2022-01-05 10:55:00|3207.27|3207.27|3206.9|3206.9|3208.34|3208.34|3206.9|3206.9|0
1641380400000|2022-01-05 11:00:00|3206.84|3206.84|3205.87|3205.87|3207.34|3207.34|3205.5|3205.5|0
1641380700000|2022-01-05 11:05:00|3205.76|3205.76|3207.09|3207.09|3207.48|3207.48|3204.28|3204.28|0
1641381000000|2022-01-05 11:10:00|3206.97|3206.97|3206.09|3206.09|3207.9|3207.9|3206.02|3206.02|0
1641381300000|2022-01-05 11:15:00|3206.11|3206.11|3208.44|3208.44|3208.44|3208.44|3204.35|3204.35|0
1641381600000|2022-01-05 11:20:00|3208.52|3208.52|3206.94|3206.94|3209.15|3209.15|3206.94|3206.94|0
1641381900000|2022-01-05 11:25:00|3206.27|3206.27|3205.6|3205.6|3206.27|3206.27|3204.9|3204.9|0
1641382200000|2022-01-05 11:30:00|3205.61|3205.61|3207|3207|3207.71|3207.71|3205.06|3205.06|0
1641382500000|2022-01-05 11:35:00|3206.73|3206.73|3207.26|3207.26|3208.31|3208.31|3206.73|3206.73|0
1641382800000|2022-01-05 11:40:00|3206.72|3206.72|3205.94|3205.94|3208.23|3208.23|3205.92|3205.92|0
1641383100000|2022-01-05 11:45:00|3205.88|3205.88|3207.26|3207.26|3207.27|3207.27|3205.56|3205.56|0
1641383400000|2022-01-05 11:50:00|3206.93|3206.93|3206.73|3206.73|3207.27|3207.27|3206.21|3206.21|0
1641383700000|2022-01-05 11:55:00|3206.89|3206.89|3207.01|3207.01|3208.11|3208.11|3206.46|3206.46|0
1641384000000|2022-01-05 12:00:00|3206.84|3206.84|3207.29|3207.29|3209.02|3209.02|3205.44|3205.44|0
1641384300000|2022-01-05 12:05:00|3207.23|3207.23|3206.53|3206.53|3207.46|3207.46|3206.43|3206.43|0
1641384600000|2022-01-05 12:10:00|3206.64|3206.64|3206.29|3206.29|3206.7|3206.7|3205.63|3205.63|0
1641384900000|2022-01-05 12:15:00|3206.46|3206.46|3207.47|3207.47|3207.75|3207.75|3206.46|3206.46|0
1641385200000|2022-01-05 12:20:00|3207.49|3207.49|3205.93|3205.93|3208.17|3208.17|3205.93|3205.93|0
1641385500000|2022-01-05 12:25:00|3205.98|3205.98|3206.22|3206.22|3207.29|3207.29|3205.83|3205.83|0
1641385800000|2022-01-05 12:30:00|3206.33|3206.33|3210.19|3210.19|3210.42|3210.42|3206.28|3206.28|0
1641386100000|2022-01-05 12:35:00|3210.59|3210.59|3208.96|3208.96|3210.99|3210.99|3208.71|3208.71|0
1641386400000|2022-01-05 12:40:00|3208.79|3208.79|3210.33|3210.33|3211.86|3211.86|3208.57|3208.57|0
1641386700000|2022-01-05 12:45:00|3210.25|3210.25|3209.65|3209.65|3210.25|3210.25|3208.86|3208.86|0
1641387000000|2022-01-05 12:50:00|3209.42|3209.42|3208.47|3208.47|3209.51|3209.51|3208.43|3208.43|0
1641387300000|2022-01-05 12:55:00|3208.48|3208.48|3207.76|3207.76|3208.67|3208.67|3207.64|3207.64|0
1641387600000|2022-01-05 13:00:00|3207.74|3207.74|3207.39|3207.39|3208.64|3208.64|3206.71|3206.71|0
1641387900000|2022-01-05 13:05:00|3207.51|3207.51|3210.78|3210.78|3211|3211|3207.51|3207.51|0
1641388200000|2022-01-05 13:10:00|3210.84|3210.84|3208.63|3208.63|3210.86|3210.86|3208.27|3208.27|0
1641388500000|2022-01-05 13:15:00|3208.91|3208.91|3208.31|3208.31|3211.61|3211.61|3208.3|3208.3|0
1641388800000|2022-01-05 13:20:00|3208.22|3208.22|3210.24|3210.24|3210.48|3210.48|3208.22|3208.22|0
1641389100000|2022-01-05 13:25:00|3210.58|3210.58|3210.53|3210.53|3211.39|3211.39|3209.86|3209.86|0
1641389400000|2022-01-05 13:30:00|3210.44|3210.44|3208.78|3208.78|3210.61|3210.61|3208.78|3208.78|0
1641389700000|2022-01-05 13:35:00|3208.62|3208.62|3209.28|3209.28|3210.38|3210.38|3208.4|3208.4|0
1641390000000|2022-01-05 13:40:00|3209.44|3209.44|3206.91|3206.91|3210.19|3210.19|3206.91|3206.91|0
1641390300000|2022-01-05 13:45:00|3206.8|3206.8|3202.4|3202.4|3206.8|3206.8|3201.39|3201.39|0
1641390600000|2022-01-05 13:50:00|3202.41|3202.41|3200.8|3200.8|3202.41|3202.41|3199.47|3199.47|0
1641390900000|2022-01-05 13:55:00|3200.88|3200.88|3198.98|3198.98|3201.69|3201.69|3198.89|3198.89|0
1641391200000|2022-01-05 14:00:00|3199.09|3199.09|3198.83|3198.83|3199.78|3199.78|3198.32|3198.32|0
1641391500000|2022-01-05 14:05:00|3198.81|3198.81|3202.7|3202.7|3203.09|3203.09|3198.43|3198.43|0
1641391800000|2022-01-05 14:10:00|3202.81|3202.81|3202.65|3202.65|3203.84|3203.84|3202.08|3202.08|0
1641392100000|2022-01-05 14:15:00|3202.48|3202.48|3203.15|3203.15|3203.34|3203.34|3201.07|3201.07|0
1641392400000|2022-01-05 14:20:00|3202.82|3202.82|3200.74|3200.74|3202.82|3202.82|3200.55|3200.55|0
1641392700000|2022-01-05 14:25:00|3200.41|3200.41|3199.39|3199.39|3200.41|3200.41|3198.78|3198.78|0
1641393000000|2022-01-05 14:30:00|3199.51|3199.51|3202.63|3202.63|3204.46|3204.46|3199.51|3199.51|0
1641393300000|2022-01-05 14:35:00|3202.54|3202.54|3200.99|3200.99|3204.81|3204.81|3200.29|3200.29|0
1641393600000|2022-01-05 14:40:00|3201.16|3201.16|3203.43|3203.43|3204.52|3204.52|3200.88|3200.88|0
1641393900000|2022-01-05 14:45:00|3203.54|3203.54|3202.33|3202.33|3205.27|3205.27|3201.31|3201.31|0
1641394200000|2022-01-05 14:50:00|3202.66|3202.66|3203.01|3203.01|3205.22|3205.22|3202.22|3202.22|0
1641394500000|2022-01-05 14:55:00|3202.97|3202.97|3207|3207|3207.05|3207.05|3202.39|3202.39|0
1641394800000|2022-01-05 15:00:00|3206.98|3206.98|3206.05|3206.05|3209.29|3209.29|3204.99|3204.99|0
1641395100000|2022-01-05 15:05:00|3206.1|3206.1|3210.19|3210.19|3211.05|3211.05|3205.24|3205.24|0
1641395400000|2022-01-05 15:10:00|3210.02|3210.02|3208.61|3208.61|3210.02|3210.02|3208.05|3208.05|0
1641395700000|2022-01-05 15:15:00|3208.49|3208.49|3209.12|3209.12|3209.34|3209.34|3206.45|3206.45|0
1641396000000|2022-01-05 15:20:00|3209.17|3209.17|3209.19|3209.19|3210.96|3210.96|3208.13|3208.13|0
1641396300000|2022-01-05 15:25:00|3209.24|3209.24|3208.45|3208.45|3210.1|3210.1|3207.36|3207.36|0
1641396600000|2022-01-05 15:30:00|3208.41|3208.41|3209.73|3209.73|3210.23|3210.23|3206.29|3206.29|0
1641396900000|2022-01-05 15:35:00|3209.56|3209.56|3207.46|3207.46|3210.17|3210.17|3207.08|3207.08|0
1641397200000|2022-01-05 15:40:00|3207.45|3207.45|3207.48|3207.48|3207.99|3207.99|3205.45|3205.45|0
1641397500000|2022-01-05 15:45:00|3207.65|3207.65|3209.1|3209.1|3209.16|3209.16|3206.01|3206.01|0
1641397800000|2022-01-05 15:50:00|3208.88|3208.88|3207.23|3207.23|3208.88|3208.88|3205.68|3205.68|0
1641398100000|2022-01-05 15:55:00|3207.34|3207.34|3206.83|3206.83|3209|3209|3206.44|3206.44|0
1641398400000|2022-01-05 16:00:00|3206.82|3206.82|3207.27|3207.27|3208.43|3208.43|3205.9|3205.9|0
1641398700000|2022-01-05 16:05:00|3207.39|3207.39|3205.38|3205.38|3207.81|3207.81|3205.38|3205.38|0
1641399000000|2022-01-05 16:10:00|3205.54|3205.54|3206.5|3206.5|3207.22|3207.22|3203.95|3203.95|0
1641399300000|2022-01-05 16:15:00|3206.47|3206.47|3203.02|3203.02|3207.24|3207.24|3201.56|3201.56|0
1641399600000|2022-01-05 16:20:00|3203.07|3203.07|3200.89|3200.89|3204.2|3204.2|3200.59|3200.59|0
1641399900000|2022-01-05 16:25:00|3201.22|3201.22|3199.45|3199.45|3201.22|3201.22|3197.86|3197.86|0
1641456900000|2022-01-06 08:15:00|3188.55|3188.55|3198.56|3198.56|3198.89|3198.89|3188.11|3188.11|0
1641457200000|2022-01-06 08:20:00|3198.47|3198.47|3191.7|3191.7|3198.81|3198.81|3190.19|3190.19|0
1641457500000|2022-01-06 08:25:00|3191.63|3191.63|3199.46|3199.46|3199.77|3199.77|3191.63|3191.63|0
1641457800000|2022-01-06 08:30:00|3199.79|3199.79|3202.69|3202.69|3204.68|3204.68|3197.57|3197.57|0
1641458100000|2022-01-06 08:35:00|3202.52|3202.52|3200.61|3200.61|3202.52|3202.52|3196.76|3196.76|0
1641458400000|2022-01-06 08:40:00|3200.77|3200.77|3199.25|3199.25|3201.28|3201.28|3199.25|3199.25|0
1641458700000|2022-01-06 08:45:00|3199.31|3199.31|3200.89|3200.89|3201.4|3201.4|3197.99|3197.99|0
1641459000000|2022-01-06 08:50:00|3200.83|3200.83|3201.06|3201.06|3202.62|3202.62|3197.88|3197.88|0
1641459300000|2022-01-06 08:55:00|3201.5|3201.5|3203.55|3203.55|3205.68|3205.68|3201.33|3201.33|0
1641459600000|2022-01-06 09:00:00|3203.53|3203.53|3206.76|3206.76|3206.76|3206.76|3201.65|3201.65|0
1641459900000|2022-01-06 09:05:00|3206.65|3206.65|3211.64|3211.64|3211.73|3211.73|3206.53|3206.53|0
1641460200000|2022-01-06 09:10:00|3212.14|3212.14|3214.31|3214.31|3215.64|3215.64|3211.53|3211.53|0
1641460500000|2022-01-06 09:15:00|3214.23|3214.23|3211.73|3211.73|3215.7|3215.7|3211.73|3211.73|0
1641460800000|2022-01-06 09:20:00|3211.64|3211.64|3212.43|3212.43|3212.87|3212.87|3208.43|3208.43|0
1641461100000|2022-01-06 09:25:00|3213.3|3213.3|3210.74|3210.74|3214.95|3214.95|3209.77|3209.77|0
1641461400000|2022-01-06 09:30:00|3210.85|3210.85|3209.12|3209.12|3211.19|3211.19|3208.98|3208.98|0
1641461700000|2022-01-06 09:35:00|3209.03|3209.03|3209.58|3209.58|3210.16|3210.16|3207.62|3207.62|0
1641462000000|2022-01-06 09:40:00|3209.74|3209.74|3208.95|3208.95|3210.48|3210.48|3206.64|3206.64|0
1641462300000|2022-01-06 09:45:00|3208.29|3208.29|3206.69|3206.69|3209.84|3209.84|3206.38|3206.38|0
1641462600000|2022-01-06 09:50:00|3206.65|3206.65|3205.3|3205.3|3207.79|3207.79|3204.94|3204.94|0
1641462900000|2022-01-06 09:55:00|3205.92|3205.92|3206.95|3206.95|3206.95|3206.95|3203.69|3203.69|0
1641463200000|2022-01-06 10:00:00|3207.06|3207.06|3208.6|3208.6|3210.47|3210.47|3207.06|3207.06|0
1641463500000|2022-01-06 10:05:00|3208.72|3208.72|3221.59|3221.59|3221.59|3221.59|3208.72|3208.72|0
1641463800000|2022-01-06 10:10:00|3221.12|3221.12|3227.11|3227.11|3227.44|3227.44|3221.04|3221.04|0
1641464100000|2022-01-06 10:15:00|3227.15|3227.15|3232.34|3232.34|3232.34|3232.34|3227.13|3227.13|0
1641464400000|2022-01-06 10:20:00|3232.56|3232.56|3242.2|3242.2|3242.42|3242.42|3232.56|3232.56|0
1641464700000|2022-01-06 10:25:00|3242.37|3242.37|3244.89|3244.89|3244.96|3244.96|3241.06|3241.06|0
1641465000000|2022-01-06 10:30:00|3245.01|3245.01|3247.24|3247.24|3247.81|3247.81|3245.01|3245.01|0
1641465300000|2022-01-06 10:35:00|3247.91|3247.91|3252.05|3252.05|3253.08|3253.08|3247.79|3247.79|0
1641465600000|2022-01-06 10:40:00|3252.38|3252.38|3252.67|3252.67|3256.51|3256.51|3251.51|3251.51|0
1641465900000|2022-01-06 10:45:00|3253|3253|3255.74|3255.74|3256.12|3256.12|3252.96|3252.96|0
1641466200000|2022-01-06 10:50:00|3255.62|3255.62|3253.82|3253.82|3256.19|3256.19|3253.64|3253.64|0
1641466500000|2022-01-06 10:55:00|3253.66|3253.66|3259.32|3259.32|3259.76|3259.76|3253.66|3253.66|0
1641466800000|2022-01-06 11:00:00|3259.98|3259.98|3256.17|3256.17|3260.6|3260.6|3255.93|3255.93|0
1641467100000|2022-01-06 11:05:00|3256.5|3256.5|3251.59|3251.59|3256.78|3256.78|3251.47|3251.47|0
1641467400000|2022-01-06 11:10:00|3251.57|3251.57|3252.73|3252.73|3252.97|3252.97|3250.81|3250.81|0
1641467700000|2022-01-06 11:15:00|3252.96|3252.96|3256.01|3256.01|3256.13|3256.13|3252.19|3252.19|0
1641468000000|2022-01-06 11:20:00|3255.85|3255.85|3254.43|3254.43|3255.85|3255.85|3254.3|3254.3|0
1641468300000|2022-01-06 11:25:00|3254.26|3254.26|3254.13|3254.13|3255.71|3255.71|3253.54|3253.54|0
1641468600000|2022-01-06 11:30:00|3254.3|3254.3|3252.77|3252.77|3254.3|3254.3|3251.41|3251.41|0
1641468900000|2022-01-06 11:35:00|3252.61|3252.61|3249.35|3249.35|3253.09|3253.09|3248.41|3248.41|0
1641469200000|2022-01-06 11:40:00|3249.31|3249.31|3249.97|3249.97|3250.55|3250.55|3245.96|3245.96|0
1641469500000|2022-01-06 11:45:00|3249.93|3249.93|3252.66|3252.66|3254.11|3254.11|3249.72|3249.72|0
1641469800000|2022-01-06 11:50:00|3252.91|3252.91|3253.15|3253.15|3254.09|3254.09|3251.86|3251.86|0
1641470100000|2022-01-06 11:55:00|3253.3|3253.3|3253.43|3253.43|3253.68|3253.68|3252.36|3252.36|0
1641470400000|2022-01-06 12:00:00|3253.26|3253.26|3255.06|3255.06|3255.92|3255.92|3252.72|3252.72|0
1641470700000|2022-01-06 12:05:00|3255.09|3255.09|3252.86|3252.86|3255.72|3255.72|3252.86|3252.86|0
1641471000000|2022-01-06 12:10:00|3252.82|3252.82|3252.64|3252.64|3253.42|3253.42|3252.25|3252.25|0
1641471300000|2022-01-06 12:15:00|3252.87|3252.87|3247.62|3247.62|3252.87|3252.87|3246.89|3246.89|0
1641471600000|2022-01-06 12:20:00|3247.45|3247.45|3247.45|3247.45|3248.83|3248.83|3247.12|3247.12|0
1641471900000|2022-01-06 12:25:00|3247.79|3247.79|3245.34|3245.34|3247.94|3247.94|3244.55|3244.55|0
1641472200000|2022-01-06 12:30:00|3245.5|3245.5|3250|3250|3250.2|3250.2|3245.5|3245.5|0
1641472500000|2022-01-06 12:35:00|3250.04|3250.04|3252.74|3252.74|3254.52|3254.52|3249.87|3249.87|0
1641472800000|2022-01-06 12:40:00|3252.7|3252.7|3250.97|3250.97|3252.7|3252.7|3249.73|3249.73|0
1641473100000|2022-01-06 12:45:00|3250.86|3250.86|3251.71|3251.71|3251.99|3251.99|3249.17|3249.17|0
1641473400000|2022-01-06 12:50:00|3251.7|3251.7|3252.85|3252.85|3253.81|3253.81|3251.7|3251.7|0
1641473700000|2022-01-06 12:55:00|3252.58|3252.58|3251.4|3251.4|3252.58|3252.58|3249.06|3249.06|0
1641474000000|2022-01-06 13:00:00|3251.48|3251.48|3252.64|3252.64|3252.9|3252.9|3251.22|3251.22|0
1641474300000|2022-01-06 13:05:00|3252.61|3252.61|3251.61|3251.61|3252.61|3252.61|3250.61|3250.61|0
1641474600000|2022-01-06 13:10:00|3251.94|3251.94|3254.05|3254.05|3254.09|3254.09|3249.96|3249.96|0
1641474900000|2022-01-06 13:15:00|3253.55|3253.55|3255.21|3255.21|3255.79|3255.79|3253.48|3253.48|0
1641475200000|2022-01-06 13:20:00|3255.37|3255.37|3254.94|3254.94|3255.87|3255.87|3253.07|3253.07|0
1641475500000|2022-01-06 13:25:00|3254.59|3254.59|3252.61|3252.61|3254.6|3254.6|3251.5|3251.5|0
1641475800000|2022-01-06 13:30:00|3252.77|3252.77|3251.1|3251.1|3253.01|3253.01|3250.93|3250.93|0
1641476100000|2022-01-06 13:35:00|3251.14|3251.14|3246.88|3246.88|3251.14|3251.14|3246.65|3246.65|0
1641476400000|2022-01-06 13:40:00|3246.89|3246.89|3244.78|3244.78|3247.18|3247.18|3244.61|3244.61|0
1641476700000|2022-01-06 13:45:00|3244.86|3244.86|3249.51|3249.51|3249.63|3249.63|3244.6|3244.6|0
1641477000000|2022-01-06 13:50:00|3249.34|3249.34|3247.32|3247.32|3249.34|3249.34|3245.22|3245.22|0
1641477300000|2022-01-06 13:55:00|3247.49|3247.49|3247.66|3247.66|3247.83|3247.83|3245.77|3245.77|0
1641477600000|2022-01-06 14:00:00|3247.83|3247.83|3250.82|3250.82|3250.91|3250.91|3246.93|3246.93|0
1641477900000|2022-01-06 14:05:00|3250.71|3250.71|3246.7|3246.7|3251.54|3251.54|3246.42|3246.42|0
1641478200000|2022-01-06 14:10:00|3246.04|3246.04|3246.86|3246.86|3247.23|3247.23|3245.34|3245.34|0
1641478500000|2022-01-06 14:15:00|3246.97|3246.97|3249.98|3249.98|3250.73|3250.73|3246.79|3246.79|0
1641478800000|2022-01-06 14:20:00|3249.9|3249.9|3248.35|3248.35|3249.9|3249.9|3247.9|3247.9|0
1641479100000|2022-01-06 14:25:00|3248.18|3248.18|3246.43|3246.43|3249.24|3249.24|3244.63|3244.63|0
1641479400000|2022-01-06 14:30:00|3246.09|3246.09|3247.9|3247.9|3252.48|3252.48|3239.76|3239.76|0
1641479700000|2022-01-06 14:35:00|3247.96|3247.96|3254.75|3254.75|3256.02|3256.02|3245.39|3245.39|0
1641480000000|2022-01-06 14:40:00|3254.87|3254.87|3255.18|3255.18|3258.27|3258.27|3253.2|3253.2|0
1641480300000|2022-01-06 14:45:00|3254.68|3254.68|3254.05|3254.05|3256.17|3256.17|3247.19|3247.19|0
1641480600000|2022-01-06 14:50:00|3254.16|3254.16|3250.41|3250.41|3255.18|3255.18|3250.37|3250.37|0
1641480900000|2022-01-06 14:55:00|3250.57|3250.57|3245.08|3245.08|3252.17|3252.17|3244.08|3244.08|0
1641481200000|2022-01-06 15:00:00|3244.54|3244.54|3245.64|3245.64|3250.88|3250.88|3244.2|3244.2|0
1641481500000|2022-01-06 15:05:00|3245.48|3245.48|3244.01|3244.01|3245.48|3245.48|3241.4|3241.4|0
1641481800000|2022-01-06 15:10:00|3243.68|3243.68|3242.9|3242.9|3245.15|3245.15|3238.73|3238.73|0
1641482100000|2022-01-06 15:15:00|3242.73|3242.73|3238.61|3238.61|3243.71|3243.71|3238.27|3238.27|0
1641482400000|2022-01-06 15:20:00|3238.55|3238.55|3247.98|3247.98|3247.98|3247.98|3238.55|3238.55|0
1641482700000|2022-01-06 15:25:00|3247.82|3247.82|3245.82|3245.82|3253.1|3253.1|3245.82|3245.82|0
1641483000000|2022-01-06 15:30:00|3245.38|3245.38|3249.58|3249.58|3251.53|3251.53|3245.22|3245.22|0
1641483300000|2022-01-06 15:35:00|3249.41|3249.41|3251.02|3251.02|3252.56|3252.56|3247.39|3247.39|0
1641483600000|2022-01-06 15:40:00|3251.36|3251.36|3251.94|3251.94|3252.62|3252.62|3249.55|3249.55|0
1641483900000|2022-01-06 15:45:00|3252.28|3252.28|3251.17|3251.17|3252.28|3252.28|3248.83|3248.83|0
1641484200000|2022-01-06 15:50:00|3251|3251|3251.45|3251.45|3252.56|3252.56|3249.85|3249.85|0
1641484500000|2022-01-06 15:55:00|3251.39|3251.39|3253.92|3253.92|3255.57|3255.57|3251.06|3251.06|0
1641484800000|2022-01-06 16:00:00|3254.09|3254.09|3252.5|3252.5|3254.09|3254.09|3250.67|3250.67|0
1641485100000|2022-01-06 16:05:00|3252.84|3252.84|3253.61|3253.61|3256.04|3256.04|3251.61|3251.61|0
1641485400000|2022-01-06 16:10:00|3253.73|3253.73|3255.61|3255.61|3256.7|3256.7|3252.79|3252.79|0
1641485700000|2022-01-06 16:15:00|3255.63|3255.63|3256.77|3256.77|3257.67|3257.67|3255.21|3255.21|0
1641486000000|2022-01-06 16:20:00|3256.6|3256.6|3257.56|3257.56|3258.5|3258.5|3255.16|3255.16|0
1641486300000|2022-01-06 16:25:00|3257.52|3257.52|3253.64|3253.64|3257.52|3257.52|3253.49|3253.49|0
1641543300000|2022-01-07 08:15:00|3271.81|3271.81|3272.74|3272.74|3274.82|3274.82|3268.45|3268.45|0
1641543600000|2022-01-07 08:20:00|3274.07|3274.07|3265.42|3265.42|3274.07|3274.07|3264.14|3264.14|0
1641543900000|2022-01-07 08:25:00|3265.69|3265.69|3271.03|3271.03|3271.41|3271.41|3262.33|3262.33|0
1641544200000|2022-01-07 08:30:00|3271.1|3271.1|3266.8|3266.8|3271.1|3271.1|3265.8|3265.8|0
1641544500000|2022-01-07 08:35:00|3266.67|3266.67|3266.46|3266.46|3266.67|3266.67|3264.58|3264.58|0
1641544800000|2022-01-07 08:40:00|3266.59|3266.59|3269.2|3269.2|3269.21|3269.21|3265.96|3265.96|0
1641545100000|2022-01-07 08:45:00|3269.7|3269.7|3261.9|3261.9|3271.37|3271.37|3261.79|3261.79|0
1641545400000|2022-01-07 08:50:00|3262.02|3262.02|3264.56|3264.56|3265.26|3265.26|3261.53|3261.53|0
1641545700000|2022-01-07 08:55:00|3265.06|3265.06|3268.34|3268.34|3269.26|3269.26|3264.64|3264.64|0
1641546000000|2022-01-07 09:00:00|3268.43|3268.43|3269.37|3269.37|3270.85|3270.85|3267.79|3267.79|0
1641546300000|2022-01-07 09:05:00|3269.21|3269.21|3270.01|3270.01|3271.33|3271.33|3269.07|3269.07|0
1641546600000|2022-01-07 09:10:00|3270.05|3270.05|3268.86|3268.86|3270.83|3270.83|3267.56|3267.56|0
1641546900000|2022-01-07 09:15:00|3268.56|3268.56|3265.81|3265.81|3269.4|3269.4|3265.45|3265.45|0
1641547200000|2022-01-07 09:20:00|3266.04|3266.04|3266.5|3266.5|3266.5|3266.5|3263.2|3263.2|0
1641547500000|2022-01-07 09:25:00|3266.66|3266.66|3264.22|3264.22|3267.52|3267.52|3264.22|3264.22|0
1641547800000|2022-01-07 09:30:00|3264.18|3264.18|3264.35|3264.35|3265.46|3265.46|3262.91|3262.91|0
1641548100000|2022-01-07 09:35:00|3264.05|3264.05|3267.21|3267.21|3268.41|3268.41|3263.65|3263.65|0
1641548400000|2022-01-07 09:40:00|3267.09|3267.09|3266.98|3266.98|3269.28|3269.28|3265.52|3265.52|0
1641548700000|2022-01-07 09:45:00|3266.87|3266.87|3267.03|3267.03|3268.39|3268.39|3266.5|3266.5|0
1641549000000|2022-01-07 09:50:00|3267.44|3267.44|3266.33|3266.33|3268.75|3268.75|3266.27|3266.27|0
1641549300000|2022-01-07 09:55:00|3266.22|3266.22|3263.86|3263.86|3266.33|3266.33|3263.86|3263.86|0
1641549600000|2022-01-07 10:00:00|3262.98|3262.98|3265.57|3265.57|3265.68|3265.68|3260.13|3260.13|0
1641549900000|2022-01-07 10:05:00|3265.45|3265.45|3264.39|3264.39|3265.65|3265.65|3263.6|3263.6|0
1641550200000|2022-01-07 10:10:00|3264.35|3264.35|3267.14|3267.14|3267.5|3267.5|3263.16|3263.16|0
1641550500000|2022-01-07 10:15:00|3267.64|3267.64|3260.22|3260.22|3267.66|3267.66|3259.51|3259.51|0
1641550800000|2022-01-07 10:20:00|3260.61|3260.61|3261.54|3261.54|3262.92|3262.92|3260.61|3260.61|0
1641551100000|2022-01-07 10:25:00|3261.37|3261.37|3262.6|3262.6|3262.6|3262.6|3258.97|3258.97|0
1641551400000|2022-01-07 10:30:00|3262.71|3262.71|3259.53|3259.53|3263.26|3263.26|3259.53|3259.53|0
1641551700000|2022-01-07 10:35:00|3259.45|3259.45|3257.98|3257.98|3259.45|3259.45|3256.22|3256.22|0
1641552000000|2022-01-07 10:40:00|3257.97|3257.97|3259.93|3259.93|3260.13|3260.13|3257.83|3257.83|0
1641552300000|2022-01-07 10:45:00|3259.6|3259.6|3259.45|3259.45|3259.6|3259.6|3257.87|3257.87|0
1641552600000|2022-01-07 10:50:00|3259.62|3259.62|3258.98|3258.98|3260.94|3260.94|3258.6|3258.6|0
1641552900000|2022-01-07 10:55:00|3258.96|3258.96|3258.96|3258.96|3259.14|3259.14|3257.82|3257.82|0
1641553200000|2022-01-07 11:00:00|3258.98|3258.98|3257.56|3257.56|3259.32|3259.32|3256.21|3256.21|0
1641553500000|2022-01-07 11:05:00|3257.39|3257.39|3260.28|3260.28|3260.28|3260.28|3257.39|3257.39|0
1641553800000|2022-01-07 11:10:00|3260.45|3260.45|3257.41|3257.41|3260.45|3260.45|3256.4|3256.4|0
1641554100000|2022-01-07 11:15:00|3257.53|3257.53|3258.27|3258.27|3259.66|3259.66|3257.53|3257.53|0
1641554400000|2022-01-07 11:20:00|3258.6|3258.6|3258.95|3258.95|3259.69|3259.69|3258.5|3258.5|0
1641554700000|2022-01-07 11:25:00|3259.12|3259.12|3258.99|3258.99|3259.23|3259.23|3258.35|3258.35|0
1641555000000|2022-01-07 11:30:00|3258.82|3258.82|3260.16|3260.16|3260.16|3260.16|3258.53|3258.53|0
1641555300000|2022-01-07 11:35:00|3260.2|3260.2|3258.82|3258.82|3261.02|3261.02|3256.84|3256.84|0
1641555600000|2022-01-07 11:40:00|3258.86|3258.86|3259.15|3259.15|3259.69|3259.69|3258.62|3258.62|0
1641555900000|2022-01-07 11:45:00|3259.19|3259.19|3261.6|3261.6|3261.93|3261.93|3259.15|3259.15|0
1641556200000|2022-01-07 11:50:00|3261.77|3261.77|3263.69|3263.69|3263.69|3263.69|3260.36|3260.36|0
1641556500000|2022-01-07 11:55:00|3263.57|3263.57|3266.05|3266.05|3267.79|3267.79|3263.24|3263.24|0
1641556800000|2022-01-07 12:00:00|3266.09|3266.09|3268.88|3268.88|3268.88|3268.88|3266.09|3266.09|0
1641557100000|2022-01-07 12:05:00|3268.71|3268.71|3267.34|3267.34|3269.82|3269.82|3266.73|3266.73|0
1641557400000|2022-01-07 12:10:00|3267.26|3267.26|3267.49|3267.49|3268.78|3268.78|3266.58|3266.58|0
1641557700000|2022-01-07 12:15:00|3267.66|3267.66|3266.66|3266.66|3267.99|3267.99|3266.66|3266.66|0
1641558000000|2022-01-07 12:20:00|3266.99|3266.99|3267.28|3267.28|3267.72|3267.72|3266.76|3266.76|0
1641558300000|2022-01-07 12:25:00|3267.32|3267.32|3267.96|3267.96|3269.04|3269.04|3267.13|3267.13|0
1641558600000|2022-01-07 12:30:00|3268.24|3268.24|3266.79|3266.79|3268.6|3268.6|3266.22|3266.22|0
1641558900000|2022-01-07 12:35:00|3266.93|3266.93|3268.13|3268.13|3268.37|3268.37|3266.59|3266.59|0
1641559200000|2022-01-07 12:40:00|3268.11|3268.11|3268.14|3268.14|3268.87|3268.87|3267.33|3267.33|0
1641559500000|2022-01-07 12:45:00|3268.42|3268.42|3268.26|3268.26|3269.03|3269.03|3267.97|3267.97|0
1641559800000|2022-01-07 12:50:00|3268.12|3268.12|3268.37|3268.37|3268.59|3268.59|3268.12|3268.12|0
1641560100000|2022-01-07 12:55:00|3268.24|3268.24|3270.04|3270.04|3270.27|3270.27|3268.11|3268.11|0
1641560400000|2022-01-07 13:00:00|3270.05|3270.05|3270.6|3270.6|3270.6|3270.6|3268.69|3268.69|0
1641560700000|2022-01-07 13:05:00|3270.76|3270.76|3270.27|3270.27|3272.45|3272.45|3270.24|3270.24|0
1641561000000|2022-01-07 13:10:00|3270.31|3270.31|3275.61|3275.61|3276.56|3276.56|3270.29|3270.29|0
1641561300000|2022-01-07 13:15:00|3275.47|3275.47|3276.85|3276.85|3276.95|3276.95|3275.3|3275.3|0
1641561600000|2022-01-07 13:20:00|3276.73|3276.73|3277.9|3277.9|3279.42|3279.42|3276.45|3276.45|0
1641561900000|2022-01-07 13:25:00|3278.07|3278.07|3279.16|3279.16|3281.16|3281.16|3278.07|3278.07|0
1641562200000|2022-01-07 13:30:00|3278.82|3278.82|3274.1|3274.1|3281.11|3281.11|3269.88|3269.88|0
1641562500000|2022-01-07 13:35:00|3274.6|3274.6|3275.18|3275.18|3276.47|3276.47|3274.31|3274.31|0
1641562800000|2022-01-07 13:40:00|3275.05|3275.05|3275.4|3275.4|3276.4|3276.4|3274.38|3274.38|0
1641563100000|2022-01-07 13:45:00|3275.26|3275.26|3275.66|3275.66|3276.14|3276.14|3274.05|3274.05|0
1641563400000|2022-01-07 13:50:00|3275.33|3275.33|3274.56|3274.56|3275.91|3275.91|3273.73|3273.73|0
1641563700000|2022-01-07 13:55:00|3274.39|3274.39|3275.94|3275.94|3276.14|3276.14|3274.31|3274.31|0
1641564000000|2022-01-07 14:00:00|3275.98|3275.98|3277.44|3277.44|3277.44|3277.44|3273.47|3273.47|0
1641564300000|2022-01-07 14:05:00|3277.77|3277.77|3283.61|3283.61|3283.86|3283.86|3277.77|3277.77|0
1641564600000|2022-01-07 14:10:00|3284.06|3284.06|3282.68|3282.68|3285.98|3285.98|3282.05|3282.05|0
1641564900000|2022-01-07 14:15:00|3282.86|3282.86|3281.09|3281.09|3283.81|3283.81|3281.09|3281.09|0
1641565200000|2022-01-07 14:20:00|3281.21|3281.21|3281.79|3281.79|3282.34|3282.34|3281.07|3281.07|0
1641565500000|2022-01-07 14:25:00|3281.26|3281.26|3281.38|3281.38|3281.6|3281.6|3279.48|3279.48|0
1641565800000|2022-01-07 14:30:00|3281.5|3281.5|3282.82|3282.82|3283.94|3283.94|3280.73|3280.73|0
1641566100000|2022-01-07 14:35:00|3282.98|3282.98|3291.98|3291.98|3291.98|3291.98|3282.89|3282.89|0
1641566400000|2022-01-07 14:40:00|3291.82|3291.82|3290.87|3290.87|3291.82|3291.82|3287.38|3287.38|0
1641566700000|2022-01-07 14:45:00|3290.54|3290.54|3292.59|3292.59|3292.86|3292.86|3289.85|3289.85|0
1641567000000|2022-01-07 14:50:00|3292.46|3292.46|3294.43|3294.43|3296|3296|3292.46|3292.46|0
1641567300000|2022-01-07 14:55:00|3294.2|3294.2|3294.32|3294.32|3296.08|3296.08|3294.04|3294.04|0
1641567600000|2022-01-07 15:00:00|3294.16|3294.16|3295.48|3295.48|3295.48|3295.48|3292.97|3292.97|0
1641567900000|2022-01-07 15:05:00|3295.52|3295.52|3290.95|3290.95|3295.52|3295.52|3290.67|3290.67|0
1641568200000|2022-01-07 15:10:00|3290.52|3290.52|3293.37|3293.37|3293.79|3293.79|3289.09|3289.09|0
1641568500000|2022-01-07 15:15:00|3293.38|3293.38|3293.49|3293.49|3295.05|3295.05|3292.32|3292.32|0
1641568800000|2022-01-07 15:20:00|3293.35|3293.35|3293.09|3293.09|3293.64|3293.64|3288.8|3288.8|0
1641569100000|2022-01-07 15:25:00|3293.07|3293.07|3300.39|3300.39|3302.53|3302.53|3293.07|3293.07|0
1641569400000|2022-01-07 15:30:00|3300.28|3300.28|3302.17|3302.17|3302.95|3302.95|3300|3300|0
1641569700000|2022-01-07 15:35:00|3302.34|3302.34|3302.04|3302.04|3304.47|3304.47|3301.71|3301.71|0
1641570000000|2022-01-07 15:40:00|3302.2|3302.2|3303.45|3303.45|3304.56|3304.56|3302.03|3302.03|0
1641570300000|2022-01-07 15:45:00|3303.04|3303.04|3300.79|3300.79|3303.67|3303.67|3300.75|3300.75|0
1641570600000|2022-01-07 15:50:00|3300.75|3300.75|3293.88|3293.88|3301.66|3301.66|3293.88|3293.88|0
1641570900000|2022-01-07 15:55:00|3294.05|3294.05|3304.5|3304.5|3304.67|3304.67|3293.96|3293.96|0
1641571200000|2022-01-07 16:00:00|3304.38|3304.38|3302.34|3302.34|3307.11|3307.11|3300.65|3300.65|0
1641571500000|2022-01-07 16:05:00|3302.26|3302.26|3300.85|3300.85|3303.92|3303.92|3300.56|3300.56|0
1641571800000|2022-01-07 16:10:00|3300.96|3300.96|3301.93|3301.93|3303.45|3303.45|3300.96|3300.96|0
1641572100000|2022-01-07 16:15:00|3301.76|3301.76|3298.81|3298.81|3302.47|3302.47|3298.15|3298.15|0
1641572400000|2022-01-07 16:20:00|3298.79|3298.79|3299.74|3299.74|3301.03|3301.03|3297.52|3297.52|0
1641572700000|2022-01-07 16:25:00|3299.41|3299.41|3299.68|3299.68|3301.52|3301.52|3298.48|3298.48|0
1641802500000|2022-01-10 08:15:00|3330.72|3330.72|3322.49|3322.49|3330.72|3330.72|3322.33|3322.33|0
1641802800000|2022-01-10 08:20:00|3322.83|3322.83|3324.72|3324.72|3324.72|3324.72|3315.84|3315.84|0
1641803100000|2022-01-10 08:25:00|3324.8|3324.8|3323.35|3323.35|3324.98|3324.98|3320.43|3320.43|0
1641803400000|2022-01-10 08:30:00|3323.23|3323.23|3317.61|3317.61|3323.29|3323.29|3317.61|3317.61|0
1641803700000|2022-01-10 08:35:00|3318.11|3318.11|3309.26|3309.26|3318.36|3318.36|3308.48|3308.48|0
1641804000000|2022-01-10 08:40:00|3308.84|3308.84|3321.13|3321.13|3321.13|3321.13|3308.5|3308.5|0
1641804300000|2022-01-10 08:45:00|3321.09|3321.09|3321.87|3321.87|3324.41|3324.41|3319.28|3319.28|0
1641804600000|2022-01-10 08:50:00|3321.75|3321.75|3318.75|3318.75|3321.75|3321.75|3317.64|3317.64|0
1641804900000|2022-01-10 08:55:00|3319.15|3319.15|3321.85|3321.85|3322.04|3322.04|3318.1|3318.1|0
1641805200000|2022-01-10 09:00:00|3321.73|3321.73|3325.4|3325.4|3328.64|3328.64|3320.23|3320.23|0
1641805500000|2022-01-10 09:05:00|3325.44|3325.44|3325.72|3325.72|3328.48|3328.48|3324.19|3324.19|0
1641805800000|2022-01-10 09:10:00|3325.55|3325.55|3330.28|3330.28|3330.97|3330.97|3324.4|3324.4|0
1641806100000|2022-01-10 09:15:00|3330.62|3330.62|3332.47|3332.47|3332.47|3332.47|3328.52|3328.52|0
1641806400000|2022-01-10 09:20:00|3332.56|3332.56|3336.01|3336.01|3337.2|3337.2|3332.56|3332.56|0
1641806700000|2022-01-10 09:25:00|3336.17|3336.17|3342.87|3342.87|3342.87|3342.87|3336.17|3336.17|0
1641807000000|2022-01-10 09:30:00|3342.86|3342.86|3335.89|3335.89|3342.86|3342.86|3335.89|3335.89|0
1641807300000|2022-01-10 09:35:00|3336.12|3336.12|3337.39|3337.39|3337.39|3337.39|3334.17|3334.17|0
1641807600000|2022-01-10 09:40:00|3337.73|3337.73|3338.7|3338.7|3340.12|3340.12|3337.73|3337.73|0
1641807900000|2022-01-10 09:45:00|3338.68|3338.68|3335.74|3335.74|3339.33|3339.33|3335.68|3335.68|0
1641808200000|2022-01-10 09:50:00|3335.6|3335.6|3335.48|3335.48|3335.6|3335.6|3331.46|3331.46|0
1641808500000|2022-01-10 09:55:00|3335.62|3335.62|3337.78|3337.78|3338.11|3338.11|3335.62|3335.62|0
1641808800000|2022-01-10 10:00:00|3337.89|3337.89|3336.05|3336.05|3338.36|3338.36|3335.77|3335.77|0
1641809100000|2022-01-10 10:05:00|3335.38|3335.38|3337.59|3337.59|3338.49|3338.49|3334.89|3334.89|0
1641809400000|2022-01-10 10:10:00|3338.25|3338.25|3342.73|3342.73|3343.07|3343.07|3337.96|3337.96|0
1641809700000|2022-01-10 10:15:00|3342.81|3342.81|3341.9|3341.9|3342.88|3342.88|3340.57|3340.57|0
1641810000000|2022-01-10 10:20:00|3341.87|3341.87|3344.17|3344.17|3344.17|3344.17|3339.46|3339.46|0
1641810300000|2022-01-10 10:25:00|3344|3344|3342.87|3342.87|3345.26|3345.26|3342.6|3342.6|0
1641810600000|2022-01-10 10:30:00|3342.85|3342.85|3341.08|3341.08|3342.85|3342.85|3340.8|3340.8|0
1641810900000|2022-01-10 10:35:00|3341.03|3341.03|3339.11|3339.11|3341.03|3341.03|3338.11|3338.11|0
1641811200000|2022-01-10 10:40:00|3339.06|3339.06|3338.3|3338.3|3339.08|3339.08|3336.25|3336.25|0
1641811500000|2022-01-10 10:45:00|3338.22|3338.22|3338.73|3338.73|3338.98|3338.98|3336.86|3336.86|0
1641811800000|2022-01-10 10:50:00|3339.01|3339.01|3337.49|3337.49|3339.51|3339.51|3337.48|3337.48|0
1641812100000|2022-01-10 10:55:00|3337.31|3337.31|3338.61|3338.61|3339.25|3339.25|3337.31|3337.31|0
1641812400000|2022-01-10 11:00:00|3338.34|3338.34|3338.64|3338.64|3340.06|3340.06|3338.02|3338.02|0
1641812700000|2022-01-10 11:05:00|3338.77|3338.77|3339.86|3339.86|3341.45|3341.45|3338.77|3338.77|0
1641813000000|2022-01-10 11:10:00|3339.94|3339.94|3339.93|3339.93|3341.35|3341.35|3339.81|3339.81|0
1641813300000|2022-01-10 11:15:00|3340.52|3340.52|3337.68|3337.68|3340.93|3340.93|3337.29|3337.29|0
1641813600000|2022-01-10 11:20:00|3337.51|3337.51|3337.43|3337.43|3338.88|3338.88|3336.9|3336.9|0
1641813900000|2022-01-10 11:25:00|3337.47|3337.47|3338.47|3338.47|3338.47|3338.47|3336.25|3336.25|0
1641814200000|2022-01-10 11:30:00|3338.8|3338.8|3340.28|3340.28|3340.94|3340.94|3338.8|3338.8|0
1641814500000|2022-01-10 11:35:00|3340.45|3340.45|3342.12|3342.12|3344.2|3344.2|3340.45|3340.45|0
1641814800000|2022-01-10 11:40:00|3342.45|3342.45|3342.36|3342.36|3344.05|3344.05|3342.12|3342.12|0
1641815100000|2022-01-10 11:45:00|3342.69|3342.69|3344.07|3344.07|3345.41|3345.41|3342.69|3342.69|0
1641815400000|2022-01-10 11:50:00|3344.09|3344.09|3343.3|3343.3|3345.15|3345.15|3342.83|3342.83|0
1641815700000|2022-01-10 11:55:00|3343.44|3343.44|3342.01|3342.01|3343.92|3343.92|3342.01|3342.01|0
1641816000000|2022-01-10 12:00:00|3342.78|3342.78|3344.81|3344.81|3345.29|3345.29|3342.78|3342.78|0
1641816300000|2022-01-10 12:05:00|3345.04|3345.04|3346.07|3346.07|3346.81|3346.81|3345.04|3345.04|0
1641816600000|2022-01-10 12:10:00|3345.73|3345.73|3347.65|3347.65|3347.88|3347.88|3345.73|3345.73|0
1641816900000|2022-01-10 12:15:00|3347.48|3347.48|3347.48|3347.48|3348.39|3348.39|3345.95|3345.95|0
1641817200000|2022-01-10 12:20:00|3347.15|3347.15|3347.53|3347.53|3348.58|3348.58|3347.13|3347.13|0
1641817500000|2022-01-10 12:25:00|3347.51|3347.51|3346.54|3346.54|3348.25|3348.25|3346.4|3346.4|0
1641817800000|2022-01-10 12:30:00|3346.53|3346.53|3346.17|3346.17|3347.17|3347.17|3345.6|3345.6|0
1641818100000|2022-01-10 12:35:00|3346.33|3346.33|3349.33|3349.33|3349.62|3349.62|3346.24|3346.24|0
1641818400000|2022-01-10 12:40:00|3349.37|3349.37|3351.85|3351.85|3352.8|3352.8|3349.1|3349.1|0
1641818700000|2022-01-10 12:45:00|3351.83|3351.83|3350.64|3350.64|3352.55|3352.55|3349.98|3349.98|0
1641819000000|2022-01-10 12:50:00|3350.92|3350.92|3348.47|3348.47|3351.05|3351.05|3346.27|3346.27|0
1641819300000|2022-01-10 12:55:00|3348.3|3348.3|3349.33|3349.33|3350.04|3350.04|3348.06|3348.06|0
1641819600000|2022-01-10 13:00:00|3349.17|3349.17|3347.57|3347.57|3349.37|3349.37|3347.57|3347.57|0
1641819900000|2022-01-10 13:05:00|3347.49|3347.49|3342.8|3342.8|3347.49|3347.49|3342.8|3342.8|0
1641820200000|2022-01-10 13:10:00|3342.63|3342.63|3345.39|3345.39|3346.02|3346.02|3342.63|3342.63|0
1641820500000|2022-01-10 13:15:00|3345.16|3345.16|3347.02|3347.02|3347.02|3347.02|3345.04|3345.04|0
1641820800000|2022-01-10 13:20:00|3347.1|3347.1|3346.99|3346.99|3347.22|3347.22|3345.23|3345.23|0
1641821100000|2022-01-10 13:25:00|3346.98|3346.98|3351|3351|3351.04|3351.04|3346.31|3346.31|0
1641821400000|2022-01-10 13:30:00|3350.83|3350.83|3349.62|3349.62|3351.2|3351.2|3349.21|3349.21|0
1641821700000|2022-01-10 13:35:00|3349.5|3349.5|3349.1|3349.1|3350.27|3350.27|3349.07|3349.07|0
1641822000000|2022-01-10 13:40:00|3348.98|3348.98|3350.81|3350.81|3350.9|3350.9|3348.68|3348.68|0
1641822300000|2022-01-10 13:45:00|3350.82|3350.82|3351.48|3351.48|3351.74|3351.74|3350.48|3350.48|0
1641822600000|2022-01-10 13:50:00|3351.34|3351.34|3353.02|3353.02|3353.56|3353.56|3351.06|3351.06|0
1641822900000|2022-01-10 13:55:00|3352.85|3352.85|3351.57|3351.57|3352.85|3352.85|3350.64|3350.64|0
1641823200000|2022-01-10 14:00:00|3351.58|3351.58|3354.95|3354.95|3355.3|3355.3|3350.51|3350.51|0
1641823500000|2022-01-10 14:05:00|3355.12|3355.12|3355.93|3355.93|3356.14|3356.14|3353.58|3353.58|0
1641823800000|2022-01-10 14:10:00|3355.98|3355.98|3355.67|3355.67|3356.93|3356.93|3355.41|3355.41|0
1641824100000|2022-01-10 14:15:00|3355.69|3355.69|3354.89|3354.89|3356.25|3356.25|3354.7|3354.7|0
1641824400000|2022-01-10 14:20:00|3354.85|3354.85|3353.34|3353.34|3354.85|3354.85|3353.2|3353.2|0
1641824700000|2022-01-10 14:25:00|3353.68|3353.68|3356.55|3356.55|3356.82|3356.82|3353.12|3353.12|0
1641825000000|2022-01-10 14:30:00|3356.63|3356.63|3348.68|3348.68|3361.09|3361.09|3346.81|3346.81|0
1641825300000|2022-01-10 14:35:00|3348.52|3348.52|3348.84|3348.84|3350.42|3350.42|3342.59|3342.59|0
1641825600000|2022-01-10 14:40:00|3348.81|3348.81|3349.08|3349.08|3349.61|3349.61|3346.67|3346.67|0
1641825900000|2022-01-10 14:45:00|3348.92|3348.92|3347.8|3347.8|3351.15|3351.15|3346.61|3346.61|0
1641826200000|2022-01-10 14:50:00|3347.97|3347.97|3344.99|3344.99|3349.09|3349.09|3344.89|3344.89|0
1641826500000|2022-01-10 14:55:00|3345.16|3345.16|3349.64|3349.64|3350.14|3350.14|3344.99|3344.99|0
1641826800000|2022-01-10 15:00:00|3349.52|3349.52|3344.63|3344.63|3350.04|3350.04|3344.38|3344.38|0
1641827100000|2022-01-10 15:05:00|3344.61|3344.61|3348.04|3348.04|3348.75|3348.75|3342.4|3342.4|0
1641827400000|2022-01-10 15:10:00|3347.71|3347.71|3343.92|3343.92|3347.71|3347.71|3339.87|3339.87|0
1641827700000|2022-01-10 15:15:00|3343.75|3343.75|3341|3341|3345.97|3345.97|3340.72|3340.72|0
1641828000000|2022-01-10 15:20:00|3341.14|3341.14|3343.54|3343.54|3344.21|3344.21|3341.14|3341.14|0
1641828300000|2022-01-10 15:25:00|3343.36|3343.36|3342.95|3342.95|3343.77|3343.77|3340.01|3340.01|0
1641828600000|2022-01-10 15:30:00|3343.08|3343.08|3346.71|3346.71|3348.63|3348.63|3342.94|3342.94|0
1641828900000|2022-01-10 15:35:00|3346.83|3346.83|3346.76|3346.76|3347.16|3347.16|3344.98|3344.98|0
1641829200000|2022-01-10 15:40:00|3346.93|3346.93|3343.75|3343.75|3347.85|3347.85|3342.73|3342.73|0
1641829500000|2022-01-10 15:45:00|3343.42|3343.42|3340.75|3340.75|3345.61|3345.61|3340.29|3340.29|0
1641829800000|2022-01-10 15:50:00|3340.64|3340.64|3341.33|3341.33|3341.83|3341.83|3338.66|3338.66|0
1641830100000|2022-01-10 15:55:00|3341.49|3341.49|3342.63|3342.63|3344.83|3344.83|3340.53|3340.53|0
1641830400000|2022-01-10 16:00:00|3342.46|3342.46|3344.26|3344.26|3344.26|3344.26|3340.61|3340.61|0
1641830700000|2022-01-10 16:05:00|3344.92|3344.92|3347|3347|3347.92|3347.92|3344.22|3344.22|0
1641831000000|2022-01-10 16:10:00|3346.83|3346.83|3347.06|3347.06|3347.7|3347.7|3345.61|3345.61|0
1641831300000|2022-01-10 16:15:00|3346.9|3346.9|3351.2|3351.2|3351.2|3351.2|3346.74|3346.74|0
1641831600000|2022-01-10 16:20:00|3351.12|3351.12|3348.61|3348.61|3351.12|3351.12|3348.19|3348.19|0
1641831900000|2022-01-10 16:25:00|3348.72|3348.72|3349.33|3349.33|3349.62|3349.62|3347.51|3347.51|0
1641888900000|2022-01-11 08:15:00|3341.14|3341.14|3338.16|3338.16|3342.82|3342.82|3333.87|3333.87|0
1641889200000|2022-01-11 08:20:00|3337.54|3337.54|3344.44|3344.44|3345.55|3345.55|3336.98|3336.98|0
1641889500000|2022-01-11 08:25:00|3344.16|3344.16|3338.74|3338.74|3346.16|3346.16|3337.02|3337.02|0
1641889800000|2022-01-11 08:30:00|3338.71|3338.71|3331.45|3331.45|3339.2|3339.2|3331.34|3331.34|0
1641890100000|2022-01-11 08:35:00|3331.68|3331.68|3335.39|3335.39|3336.51|3336.51|3331.68|3331.68|0
1641890400000|2022-01-11 08:40:00|3335.56|3335.56|3337.13|3337.13|3338.2|3338.2|3333.71|3333.71|0
1641890700000|2022-01-11 08:45:00|3336.8|3336.8|3339.85|3339.85|3340.48|3340.48|3335.49|3335.49|0
1641891000000|2022-01-11 08:50:00|3339.86|3339.86|3341.19|3341.19|3341.68|3341.68|3336.96|3336.96|0
1641891300000|2022-01-11 08:55:00|3341.08|3341.08|3345.69|3345.69|3345.71|3345.71|3340.39|3340.39|0
1641891600000|2022-01-11 09:00:00|3345.73|3345.73|3356.88|3356.88|3357.1|3357.1|3345.68|3345.68|0
1641891900000|2022-01-11 09:05:00|3356.55|3356.55|3353.57|3353.57|3357.3|3357.3|3353.16|3353.16|0
1641892200000|2022-01-11 09:10:00|3353.3|3353.3|3349.19|3349.19|3353.3|3353.3|3347.43|3347.43|0
1641892500000|2022-01-11 09:15:00|3348.79|3348.79|3347.44|3347.44|3349.11|3349.11|3345.81|3345.81|0
1641892800000|2022-01-11 09:20:00|3347.57|3347.57|3346.79|3346.79|3347.9|3347.9|3344.27|3344.27|0
1641893100000|2022-01-11 09:25:00|3346.62|3346.62|3348.25|3348.25|3349.26|3349.26|3346.11|3346.11|0
1641893400000|2022-01-11 09:30:00|3348.09|3348.09|3347.1|3347.1|3348.16|3348.16|3346.1|3346.1|0
1641893700000|2022-01-11 09:35:00|3347.27|3347.27|3349.63|3349.63|3351.28|3351.28|3347.22|3347.22|0
1641894000000|2022-01-11 09:40:00|3349.47|3349.47|3345.21|3345.21|3349.47|3349.47|3344.88|3344.88|0
1641894300000|2022-01-11 09:45:00|3345.08|3345.08|3343.81|3343.81|3346.07|3346.07|3343.59|3343.59|0
1641894600000|2022-01-11 09:50:00|3344.05|3344.05|3342.14|3342.14|3344.93|3344.93|3342.01|3342.01|0
1641894900000|2022-01-11 09:55:00|3342.31|3342.31|3342.5|3342.5|3343.69|3343.69|3341.63|3341.63|0
1641895200000|2022-01-11 10:00:00|3342.53|3342.53|3341.54|3341.54|3343.18|3343.18|3339.88|3339.88|0
1641895500000|2022-01-11 10:05:00|3341.65|3341.65|3343.52|3343.52|3344.35|3344.35|3341.18|3341.18|0
1641895800000|2022-01-11 10:10:00|3343.35|3343.35|3345.56|3345.56|3345.73|3345.73|3342.89|3342.89|0
1641896100000|2022-01-11 10:15:00|3345.4|3345.4|3345.57|3345.57|3346.5|3346.5|3344.65|3344.65|0
1641896400000|2022-01-11 10:20:00|3345.68|3345.68|3348.09|3348.09|3348.41|3348.41|3345.68|3345.68|0
1641896700000|2022-01-11 10:25:00|3348.24|3348.24|3347.13|3347.13|3349.06|3349.06|3346.64|3346.64|0
1641897000000|2022-01-11 10:30:00|3347.14|3347.14|3344.79|3344.79|3347.58|3347.58|3344.25|3344.25|0
1641897300000|2022-01-11 10:35:00|3344.87|3344.87|3344.69|3344.69|3345.97|3345.97|3344.58|3344.58|0
1641897600000|2022-01-11 10:40:00|3344.72|3344.72|3345.89|3345.89|3346.19|3346.19|3343.8|3343.8|0
1641897900000|2022-01-11 10:45:00|3345.73|3345.73|3344.59|3344.59|3345.77|3345.77|3343.22|3343.22|0
1641898200000|2022-01-11 10:50:00|3344.51|3344.51|3344.03|3344.03|3344.75|3344.75|3343.8|3343.8|0
1641898500000|2022-01-11 10:55:00|3344.11|3344.11|3345.62|3345.62|3346.69|3346.69|3344.11|3344.11|0
1641898800000|2022-01-11 11:00:00|3345.79|3345.79|3348.43|3348.43|3348.43|3348.43|3344.49|3344.49|0
1641899100000|2022-01-11 11:05:00|3348.45|3348.45|3346.95|3346.95|3349.28|3349.28|3345.49|3345.49|0
1641899400000|2022-01-11 11:10:00|3346.84|3346.84|3342.2|3342.2|3347.07|3347.07|3342.2|3342.2|0
1641899700000|2022-01-11 11:15:00|3342.08|3342.08|3343.14|3343.14|3343.97|3343.97|3341.76|3341.76|0
1641900000000|2022-01-11 11:20:00|3343.23|3343.23|3343.47|3343.47|3343.95|3343.95|3342.62|3342.62|0
1641900300000|2022-01-11 11:25:00|3343.24|3343.24|3342.92|3342.92|3343.95|3343.95|3342.84|3342.84|0
1641900600000|2022-01-11 11:30:00|3343|3343|3339.94|3339.94|3343.5|3343.5|3339.74|3339.74|0
1641900900000|2022-01-11 11:35:00|3339.95|3339.95|3341.52|3341.52|3341.9|3341.9|3339.95|3339.95|0
1641901200000|2022-01-11 11:40:00|3341.54|3341.54|3341.36|3341.36|3342.51|3342.51|3341.36|3341.36|0
1641901500000|2022-01-11 11:45:00|3341.34|3341.34|3341.27|3341.27|3341.8|3341.8|3341.22|3341.22|0
1641901800000|2022-01-11 11:50:00|3341.13|3341.13|3342.35|3342.35|3342.51|3342.51|3341.13|3341.13|0
1641902100000|2022-01-11 11:55:00|3342.37|3342.37|3340.41|3340.41|3343.31|3343.31|3340.17|3340.17|0
1641902400000|2022-01-11 12:00:00|3340.37|3340.37|3340.77|3340.77|3340.81|3340.81|3339.29|3339.29|0
1641902700000|2022-01-11 12:05:00|3340.9|3340.9|3341.06|3341.06|3341.81|3341.81|3340.52|3340.52|0
1641903000000|2022-01-11 12:10:00|3341.07|3341.07|3341.92|3341.92|3341.93|3341.93|3340.65|3340.65|0
1641903300000|2022-01-11 12:15:00|3341.58|3341.58|3341.64|3341.64|3342.36|3342.36|3341.45|3341.45|0
1641903600000|2022-01-11 12:20:00|3341.62|3341.62|3341.51|3341.51|3342.34|3342.34|3340.99|3340.99|0
1641903900000|2022-01-11 12:25:00|3341.55|3341.55|3342.4|3342.4|3342.4|3342.4|3341.26|3341.26|0
1641904200000|2022-01-11 12:30:00|3342.37|3342.37|3343.8|3343.8|3344.96|3344.96|3342.37|3342.37|0
1641904500000|2022-01-11 12:35:00|3343.63|3343.63|3343.75|3343.75|3343.96|3343.96|3343.49|3343.49|0
1641904800000|2022-01-11 12:40:00|3344.02|3344.02|3344.99|3344.99|3345.2|3345.2|3344.02|3344.02|0
1641905100000|2022-01-11 12:45:00|3345.32|3345.32|3346.25|3346.25|3346.46|3346.46|3345.16|3345.16|0
1641905400000|2022-01-11 12:50:00|3346.11|3346.11|3347.14|3347.14|3347.31|3347.31|3346.11|3346.11|0
1641905700000|2022-01-11 12:55:00|3347.37|3347.37|3348.31|3348.31|3348.31|3348.31|3346.44|3346.44|0
1641906000000|2022-01-11 13:00:00|3348.64|3348.64|3346.51|3346.51|3348.64|3348.64|3346.31|3346.31|0
1641906300000|2022-01-11 13:05:00|3346.4|3346.4|3345.42|3345.42|3346.4|3346.4|3344.96|3344.96|0
1641906600000|2022-01-11 13:10:00|3345.75|3345.75|3345.68|3345.68|3346.05|3346.05|3345.54|3345.54|0
1641906900000|2022-01-11 13:15:00|3345.79|3345.79|3346.21|3346.21|3346.6|3346.6|3345.79|3345.79|0
1641907200000|2022-01-11 13:20:00|3346.19|3346.19|3344.82|3344.82|3346.19|3346.19|3344.68|3344.68|0
1641907500000|2022-01-11 13:25:00|3344.78|3344.78|3344.17|3344.17|3344.78|3344.78|3342.7|3342.7|0
1641907800000|2022-01-11 13:30:00|3344.04|3344.04|3340.96|3340.96|3344.04|3344.04|3340.77|3340.77|0
1641908100000|2022-01-11 13:35:00|3340.97|3340.97|3339.86|3339.86|3341.76|3341.76|3339.6|3339.6|0
1641908400000|2022-01-11 13:40:00|3339.7|3339.7|3339.2|3339.2|3339.71|3339.71|3338.89|3338.89|0
1641908700000|2022-01-11 13:45:00|3339.19|3339.19|3339.49|3339.49|3339.49|3339.49|3338.46|3338.46|0
1641909000000|2022-01-11 13:50:00|3339.5|3339.5|3346.95|3346.95|3346.95|3346.95|3337.94|3337.94|0
1641909300000|2022-01-11 13:55:00|3338.4|3338.4|3345.23|3345.23|3346.98|3346.98|3338.4|3338.4|0
1641909600000|2022-01-11 14:00:00|3345|3345|3345.01|3345.01|3345.13|3345.13|3344.86|3344.86|0
1641909900000|2022-01-11 14:05:00|3344.93|3344.93|3344.47|3344.47|3345.11|3345.11|3342.76|3342.76|0
1641910200000|2022-01-11 14:10:00|3344.35|3344.35|3345.79|3345.79|3346.63|3346.63|3344.2|3344.2|0
1641910500000|2022-01-11 14:15:00|3345.68|3345.68|3345.8|3345.8|3346.12|3346.12|3344.76|3344.76|0
1641910800000|2022-01-11 14:20:00|3345.63|3345.63|3347.92|3347.92|3348.39|3348.39|3345.46|3345.46|0
1641911100000|2022-01-11 14:25:00|3347.93|3347.93|3348.27|3348.27|3348.27|3348.27|3346.61|3346.61|0
1641911400000|2022-01-11 14:30:00|3348.1|3348.1|3346.41|3346.41|3348.44|3348.44|3346.41|3346.41|0
1641911700000|2022-01-11 14:35:00|3346.24|3346.24|3344.77|3344.77|3346.32|3346.32|3344.47|3344.47|0
1641912000000|2022-01-11 14:40:00|3344.78|3344.78|3345.96|3345.96|3347.67|3347.67|3343.95|3343.95|0
1641912300000|2022-01-11 14:45:00|3345.79|3345.79|3343.43|3343.43|3345.79|3345.79|3343.43|3343.43|0
1641912600000|2022-01-11 14:50:00|3344.26|3344.26|3343.38|3343.38|3344.76|3344.76|3342.77|3342.77|0
1641912900000|2022-01-11 14:55:00|3343.39|3343.39|3344.9|3344.9|3344.9|3344.9|3343.29|3343.29|0
1641913200000|2022-01-11 15:00:00|3344.73|3344.73|3343.61|3343.61|3347.29|3347.29|3341.87|3341.87|0
1641913500000|2022-01-11 15:05:00|3343.45|3343.45|3343.32|3343.32|3346.11|3346.11|3343.18|3343.18|0
1641913800000|2022-01-11 15:10:00|3343.82|3343.82|3340.27|3340.27|3343.98|3343.98|3339.9|3339.9|0
1641914100000|2022-01-11 15:15:00|3340.23|3340.23|3338.4|3338.4|3340.65|3340.65|3337.83|3337.83|0
1641914400000|2022-01-11 15:20:00|3338.23|3338.23|3340.4|3340.4|3340.65|3340.65|3338.23|3338.23|0
1641914700000|2022-01-11 15:25:00|3340.51|3340.51|3344.07|3344.07|3346.16|3346.16|3340.41|3340.41|0
1641915000000|2022-01-11 15:30:00|3344.24|3344.24|3341.04|3341.04|3345.94|3345.94|3340.51|3340.51|0
1641915300000|2022-01-11 15:35:00|3340.87|3340.87|3348.08|3348.08|3348.35|3348.35|3340.18|3340.18|0
1641915600000|2022-01-11 15:40:00|3347.91|3347.91|3343.8|3343.8|3349.1|3349.1|3343.59|3343.59|0
1641915900000|2022-01-11 15:45:00|3343.97|3343.97|3347.29|3347.29|3349.16|3349.16|3343.75|3343.75|0
1641916200000|2022-01-11 15:50:00|3347.43|3347.43|3346.16|3346.16|3350.08|3350.08|3345.65|3345.65|0
1641916500000|2022-01-11 15:55:00|3346.05|3346.05|3343.55|3343.55|3346.33|3346.33|3343.08|3343.08|0
1641916800000|2022-01-11 16:00:00|3343.28|3343.28|3343.6|3343.6|3345.39|3345.39|3340.1|3340.1|0
1641917100000|2022-01-11 16:05:00|3343.49|3343.49|3346.72|3346.72|3346.89|3346.89|3343.44|3343.44|0
1641917400000|2022-01-11 16:10:00|3346.55|3346.55|3352|3352|3353.01|3353.01|3345.01|3345.01|0
1641917700000|2022-01-11 16:15:00|3351.96|3351.96|3354.02|3354.02|3355.76|3355.76|3348.64|3348.64|0
1641918000000|2022-01-11 16:20:00|3353.9|3353.9|3352.72|3352.72|3356.57|3356.57|3352.3|3352.3|0
1641918300000|2022-01-11 16:25:00|3352.23|3352.23|3352.86|3352.86|3353.29|3353.29|3351.69|3351.69|0
1641975300000|2022-01-12 08:15:00|3371.3|3371.3|3373.02|3373.02|3373.02|3373.02|3369.75|3369.75|0
1641975600000|2022-01-12 08:20:00|3372.68|3372.68|3373.56|3373.56|3376.72|3376.72|3372.29|3372.29|0
1641975900000|2022-01-12 08:25:00|3374.07|3374.07|3369.97|3369.97|3376.18|3376.18|3369.63|3369.63|0
1641976200000|2022-01-12 08:30:00|3370.1|3370.1|3371.62|3371.62|3371.73|3371.73|3368.03|3368.03|0
1641976500000|2022-01-12 08:35:00|3371.5|3371.5|3371.47|3371.47|3372.57|3372.57|3370.04|3370.04|0
1641976800000|2022-01-12 08:40:00|3371.45|3371.45|3371.65|3371.65|3373.28|3373.28|3371.01|3371.01|0
1641977100000|2022-01-12 08:45:00|3371.26|3371.26|3372.48|3372.48|3373.5|3373.5|3369.91|3369.91|0
1641977400000|2022-01-12 08:50:00|3372.82|3372.82|3376.52|3376.52|3376.92|3376.92|3372.5|3372.5|0
1641977700000|2022-01-12 08:55:00|3376.51|3376.51|3376.76|3376.76|3378.27|3378.27|3376.34|3376.34|0
1641978000000|2022-01-12 09:00:00|3376.59|3376.59|3378.21|3378.21|3378.57|3378.57|3374.32|3374.32|0
1641978300000|2022-01-12 09:05:00|3378.38|3378.38|3381.11|3381.11|3381.94|3381.94|3377.03|3377.03|0
1641978600000|2022-01-12 09:10:00|3380.95|3380.95|3379.06|3379.06|3381.46|3381.46|3377.86|3377.86|0
1641978900000|2022-01-12 09:15:00|3379.28|3379.28|3378.51|3378.51|3380.08|3380.08|3377.32|3377.32|0
1641979200000|2022-01-12 09:20:00|3378.28|3378.28|3376.24|3376.24|3378.38|3378.38|3375.15|3375.15|0
1641979500000|2022-01-12 09:25:00|3376.41|3376.41|3375.86|3375.86|3377.46|3377.46|3375.78|3375.78|0
1641979800000|2022-01-12 09:30:00|3375.78|3375.78|3376.93|3376.93|3377.68|3377.68|3374.97|3374.97|0
1641980100000|2022-01-12 09:35:00|3376.88|3376.88|3378.18|3378.18|3378.18|3378.18|3376.6|3376.6|0
1641980400000|2022-01-12 09:40:00|3378.16|3378.16|3379.26|3379.26|3379.39|3379.39|3377.54|3377.54|0
1641980700000|2022-01-12 09:45:00|3379.09|3379.09|3376.88|3376.88|3379.48|3379.48|3376.59|3376.59|0
1641981000000|2022-01-12 09:50:00|3376.91|3376.91|3376.74|3376.74|3377.48|3377.48|3375.92|3375.92|0
1641981300000|2022-01-12 09:55:00|3376.51|3376.51|3374.69|3374.69|3378.54|3378.54|3374.62|3374.62|0
1641981600000|2022-01-12 10:00:00|3375.11|3375.11|3373.43|3373.43|3375.11|3375.11|3373.28|3373.28|0
1641981900000|2022-01-12 10:05:00|3373.44|3373.44|3373.92|3373.92|3375.45|3375.45|3373.44|3373.44|0
1641982200000|2022-01-12 10:10:00|3374.03|3374.03|3371.41|3371.41|3374.15|3374.15|3371.24|3371.24|0
1641982500000|2022-01-12 10:15:00|3371.42|3371.42|3372.3|3372.3|3372.91|3372.91|3371.41|3371.41|0
1641982800000|2022-01-12 10:20:00|3372.32|3372.32|3374.78|3374.78|3374.91|3374.91|3371.49|3371.49|0
1641983100000|2022-01-12 10:25:00|3374.86|3374.86|3373.72|3373.72|3375.64|3375.64|3373.72|3373.72|0
1641983400000|2022-01-12 10:30:00|3373.56|3373.56|3371.46|3371.46|3373.56|3373.56|3371.46|3371.46|0
1641983700000|2022-01-12 10:35:00|3371.3|3371.3|3372.45|3372.45|3372.84|3372.84|3371.06|3371.06|0
1641984000000|2022-01-12 10:40:00|3372.28|3372.28|3372.85|3372.85|3373.5|3373.5|3371.7|3371.7|0
1641984300000|2022-01-12 10:45:00|3373.02|3373.02|3376.84|3376.84|3377.76|3377.76|3372.68|3372.68|0
1641984600000|2022-01-12 10:50:00|3376.86|3376.86|3374.83|3374.83|3379.51|3379.51|3374.66|3374.66|0
1641984900000|2022-01-12 10:55:00|3374.96|3374.96|3375.8|3375.8|3376.51|3376.51|3374.96|3374.96|0
1641985200000|2022-01-12 11:00:00|3375.97|3375.97|3375.91|3375.91|3376.88|3376.88|3375.36|3375.36|0
1641985500000|2022-01-12 11:05:00|3375.87|3375.87|3377.23|3377.23|3377.63|3377.63|3375.87|3375.87|0
1641985800000|2022-01-12 11:10:00|3377.37|3377.37|3378.17|3378.17|3378.54|3378.54|3376.88|3376.88|0
1641986100000|2022-01-12 11:15:00|3378|3378|3378.45|3378.45|3379.04|3379.04|3377.79|3377.79|0
1641986400000|2022-01-12 11:20:00|3378.53|3378.53|3379.35|3379.35|3379.35|3379.35|3377.18|3377.18|0
1641986700000|2022-01-12 11:25:00|3379.39|3379.39|3377.5|3377.5|3379.63|3379.63|3377.5|3377.5|0
1641987000000|2022-01-12 11:30:00|3377.67|3377.67|3376.53|3376.53|3378.88|3378.88|3376.07|3376.07|0
1641987300000|2022-01-12 11:35:00|3376.66|3376.66|3377.52|3377.52|3377.52|3377.52|3376.45|3376.45|0
1641987600000|2022-01-12 11:40:00|3377.38|3377.38|3376.94|3376.94|3377.38|3377.38|3376.86|3376.86|0
1641987900000|2022-01-12 11:45:00|3376.82|3376.82|3378.33|3378.33|3378.35|3378.35|3376.79|3376.79|0
1641988200000|2022-01-12 11:50:00|3378.41|3378.41|3378.36|3378.36|3378.83|3378.83|3377.92|3377.92|0
1641988500000|2022-01-12 11:55:00|3378.53|3378.53|3379.34|3379.34|3380.74|3380.74|3377.89|3377.89|0
1641988800000|2022-01-12 12:00:00|3379.48|3379.48|3381.84|3381.84|3381.98|3381.98|3378.84|3378.84|0
1641989100000|2022-01-12 12:05:00|3381.96|3381.96|3382.26|3382.26|3383.73|3383.73|3381.96|3381.96|0
1641989400000|2022-01-12 12:10:00|3382.18|3382.18|3381.19|3381.19|3383.47|3383.47|3381.19|3381.19|0
1641989700000|2022-01-12 12:15:00|3381.17|3381.17|3381.35|3381.35|3382.01|3382.01|3380.91|3380.91|0
1641990000000|2022-01-12 12:20:00|3381.47|3381.47|3381.29|3381.29|3382.14|3382.14|3381.04|3381.04|0
1641990300000|2022-01-12 12:25:00|3380.96|3380.96|3380.47|3380.47|3380.96|3380.96|3379.63|3379.63|0
1641990600000|2022-01-12 12:30:00|3380.27|3380.27|3377.88|3377.88|3380.41|3380.41|3377.74|3377.74|0
1641990900000|2022-01-12 12:35:00|3377.91|3377.91|3380.08|3380.08|3380.54|3380.54|3377.57|3377.57|0
1641991200000|2022-01-12 12:40:00|3379.97|3379.97|3380|3380|3380.75|3380.75|3379.03|3379.03|0
1641991500000|2022-01-12 12:45:00|3380.33|3380.33|3379.53|3379.53|3380.66|3380.66|3379.26|3379.26|0
1641991800000|2022-01-12 12:50:00|3379.69|3379.69|3380.74|3380.74|3382.1|3382.1|3379.69|3379.69|0
1641992100000|2022-01-12 12:55:00|3380.75|3380.75|3381.43|3381.43|3382.23|3382.23|3380.3|3380.3|0
1641992400000|2022-01-12 13:00:00|3381.31|3381.31|3381.42|3381.42|3381.72|3381.72|3380.37|3380.37|0
1641992700000|2022-01-12 13:05:00|3381.46|3381.46|3381.97|3381.97|3382.27|3382.27|3380.94|3380.94|0
1641993000000|2022-01-12 13:10:00|3381.85|3381.85|3382.16|3382.16|3382.8|3382.8|3381.05|3381.05|0
1641993300000|2022-01-12 13:15:00|3382.66|3382.66|3382.59|3382.59|3384.4|3384.4|3382.45|3382.45|0
1641993600000|2022-01-12 13:20:00|3382.58|3382.58|3381.63|3381.63|3382.84|3382.84|3381.25|3381.25|0
1641993900000|2022-01-12 13:25:00|3381.5|3381.5|3382.43|3382.43|3384.36|3384.36|3381.03|3381.03|0
1641994200000|2022-01-12 13:30:00|3382.31|3382.31|3383.19|3383.19|3387.68|3387.68|3381.68|3381.68|0
1641994500000|2022-01-12 13:35:00|3383.08|3383.08|3379.47|3379.47|3383.42|3383.42|3379.47|3379.47|0
1641994800000|2022-01-12 13:40:00|3379.51|3379.51|3375.56|3375.56|3380.91|3380.91|3374.61|3374.61|0
1641995100000|2022-01-12 13:45:00|3376.21|3376.21|3374.24|3374.24|3377.12|3377.12|3372.16|3372.16|0
1641995400000|2022-01-12 13:50:00|3374.38|3374.38|3376.81|3376.81|3377.26|3377.26|3373.89|3373.89|0
1641995700000|2022-01-12 13:55:00|3376.89|3376.89|3378.83|3378.83|3378.93|3378.93|3376.11|3376.11|0
1641996000000|2022-01-12 14:00:00|3378.37|3378.37|3377.42|3377.42|3378.65|3378.65|3377.01|3377.01|0
1641996300000|2022-01-12 14:05:00|3377.56|3377.56|3379.2|3379.2|3379.2|3379.2|3377.01|3377.01|0
1641996600000|2022-01-12 14:10:00|3378.97|3378.97|3380.42|3380.42|3380.43|3380.43|3377.76|3377.76|0
1641996900000|2022-01-12 14:15:00|3380.54|3380.54|3380.55|3380.55|3381.21|3381.21|3379.67|3379.67|0
1641997200000|2022-01-12 14:20:00|3380.39|3380.39|3379.93|3379.93|3381.38|3381.38|3379.07|3379.07|0
1641997500000|2022-01-12 14:25:00|3380.1|3380.1|3381.59|3381.59|3381.92|3381.92|3379.93|3379.93|0
1641997800000|2022-01-12 14:30:00|3381.67|3381.67|3379.99|3379.99|3385.34|3385.34|3379.37|3379.37|0
1641998100000|2022-01-12 14:35:00|3379.76|3379.76|3383.44|3383.44|3383.44|3383.44|3376.44|3376.44|0
1641998400000|2022-01-12 14:40:00|3383.58|3383.58|3387.63|3387.63|3389.27|3389.27|3382.81|3382.81|0
1641998700000|2022-01-12 14:45:00|3387.64|3387.64|3389.06|3389.06|3389.26|3389.26|3385.3|3385.3|0
1641999000000|2022-01-12 14:50:00|3388.72|3388.72|3388.6|3388.6|3389.86|3389.86|3386.42|3386.42|0
1641999300000|2022-01-12 14:55:00|3388.27|3388.27|3388.13|3388.13|3389.09|3389.09|3386.97|3386.97|0
1641999600000|2022-01-12 15:00:00|3388.47|3388.47|3385.14|3385.14|3388.47|3388.47|3384.94|3384.94|0
1641999900000|2022-01-12 15:05:00|3385.08|3385.08|3385.53|3385.53|3385.74|3385.74|3384.37|3384.37|0
1642000200000|2022-01-12 15:10:00|3385.87|3385.87|3386.2|3386.2|3390.33|3390.33|3385.71|3385.71|0
1642000500000|2022-01-12 15:15:00|3386.06|3386.06|3385.79|3385.79|3387.69|3387.69|3385.02|3385.02|0
1642000800000|2022-01-12 15:20:00|3385.68|3385.68|3384.61|3384.61|3386.36|3386.36|3384.18|3384.18|0
1642001100000|2022-01-12 15:25:00|3384.64|3384.64|3384.91|3384.91|3386.48|3386.48|3384|3384|0
1642001400000|2022-01-12 15:30:00|3385.03|3385.03|3387.8|3387.8|3389.45|3389.45|3384.99|3384.99|0
1642001700000|2022-01-12 15:35:00|3387.92|3387.92|3387.28|3387.28|3388.95|3388.95|3386.47|3386.47|0
1642002000000|2022-01-12 15:40:00|3387.36|3387.36|3386.62|3386.62|3387.69|3387.69|3385.04|3385.04|0
1642002300000|2022-01-12 15:45:00|3386.7|3386.7|3387.75|3387.75|3387.98|3387.98|3386.58|3386.58|0
1642002600000|2022-01-12 15:50:00|3387.63|3387.63|3385.55|3385.55|3387.63|3387.63|3385.16|3385.16|0
1642002900000|2022-01-12 15:55:00|3385.43|3385.43|3385.46|3385.46|3387.21|3387.21|3384.25|3384.25|0
1642003200000|2022-01-12 16:00:00|3385.79|3385.79|3386.01|3386.01|3387.32|3387.32|3385.74|3385.74|0
1642003500000|2022-01-12 16:05:00|3386.15|3386.15|3385.76|3385.76|3386.41|3386.41|3384.83|3384.83|0
1642003800000|2022-01-12 16:10:00|3386.09|3386.09|3385.24|3385.24|3386.32|3386.32|3385.11|3385.11|0
1642004100000|2022-01-12 16:15:00|3385.35|3385.35|3384.14|3384.14|3385.35|3385.35|3382.76|3382.76|0
1642004400000|2022-01-12 16:20:00|3384.02|3384.02|3383.01|3383.01|3384.02|3384.02|3382.28|3382.28|0
1642004700000|2022-01-12 16:25:00|3382.97|3382.97|3383.11|3383.11|3384.07|3384.07|3382.53|3382.53|0
1642061700000|2022-01-13 08:15:00|3400.57|3400.57|3400.04|3400.04|3403.81|3403.81|3400.04|3400.04|0
1642062000000|2022-01-13 08:20:00|3399.71|3399.71|3398.67|3398.67|3400.53|3400.53|3396.92|3396.92|0
1642062300000|2022-01-13 08:25:00|3398.81|3398.81|3401.56|3401.56|3402.47|3402.47|3398.67|3398.67|0
1642062600000|2022-01-13 08:30:00|3401.83|3401.83|3403|3403|3404.51|3404.51|3399.89|3399.89|0
1642062900000|2022-01-13 08:35:00|3403.11|3403.11|3398.74|3398.74|3403.19|3403.19|3398.74|3398.74|0
1642063200000|2022-01-13 08:40:00|3399.06|3399.06|3400.83|3400.83|3401.16|3401.16|3398.52|3398.52|0
1642063500000|2022-01-13 08:45:00|3399.5|3399.5|3402.64|3402.64|3402.64|3402.64|3397.97|3397.97|0
1642063800000|2022-01-13 08:50:00|3402.78|3402.78|3399.91|3399.91|3403.25|3403.25|3399.63|3399.63|0
1642064100000|2022-01-13 08:55:00|3399.74|3399.74|3398.66|3398.66|3400.03|3400.03|3397.46|3397.46|0
1642064400000|2022-01-13 09:00:00|3398.63|3398.63|3398.68|3398.68|3399.89|3399.89|3397.02|3397.02|0
1642064700000|2022-01-13 09:05:00|3398.76|3398.76|3400.29|3400.29|3400.62|3400.62|3398.13|3398.13|0
1642065000000|2022-01-13 09:10:00|3400.26|3400.26|3400.94|3400.94|3402.09|3402.09|3399.06|3399.06|0
1642065300000|2022-01-13 09:15:00|3400.86|3400.86|3396.76|3396.76|3400.86|3400.86|3396.76|3396.76|0
1642065600000|2022-01-13 09:20:00|3396.77|3396.77|3396.77|3396.77|3396.97|3396.97|3395.42|3395.42|0
1642065900000|2022-01-13 09:25:00|3396.91|3396.91|3397.56|3397.56|3398.76|3398.76|3396.76|3396.76|0
1642066200000|2022-01-13 09:30:00|3397.79|3397.79|3400.06|3400.06|3401.58|3401.58|3397.79|3397.79|0
1642066500000|2022-01-13 09:35:00|3399.72|3399.72|3402.01|3402.01|3402.21|3402.21|3399.72|3399.72|0
1642066800000|2022-01-13 09:40:00|3402.14|3402.14|3403.08|3403.08|3404.83|3404.83|3402.01|3402.01|0
1642067100000|2022-01-13 09:45:00|3402.75|3402.75|3404.29|3404.29|3404.57|3404.57|3402.57|3402.57|0
1642067400000|2022-01-13 09:50:00|3404.17|3404.17|3404.57|3404.57|3405.47|3405.47|3403.37|3403.37|0
1642067700000|2022-01-13 09:55:00|3404.24|3404.24|3406.68|3406.68|3408.08|3408.08|3404.24|3404.24|0
1642068000000|2022-01-13 10:00:00|3406.82|3406.82|3407.88|3407.88|3408.71|3408.71|3406.82|3406.82|0
1642068300000|2022-01-13 10:05:00|3407.54|3407.54|3407.49|3407.49|3409.15|3409.15|3407.37|3407.37|0
1642068600000|2022-01-13 10:10:00|3407.16|3407.16|3408.19|3408.19|3408.41|3408.41|3406.85|3406.85|0
1642068900000|2022-01-13 10:15:00|3408.16|3408.16|3409.45|3409.45|3409.7|3409.7|3408.16|3408.16|0
1642069200000|2022-01-13 10:20:00|3409.31|3409.31|3410.15|3410.15|3410.42|3410.42|3408.14|3408.14|0
1642069500000|2022-01-13 10:25:00|3410.02|3410.02|3407.61|3407.61|3411.14|3411.14|3407.28|3407.28|0
1642069800000|2022-01-13 10:30:00|3407.47|3407.47|3406.74|3406.74|3408.64|3408.64|3406.74|3406.74|0
1642070100000|2022-01-13 10:35:00|3406.34|3406.34|3406.68|3406.68|3407.8|3407.8|3404.91|3404.91|0
1642070400000|2022-01-13 10:40:00|3406.6|3406.6|3407.86|3407.86|3408.21|3408.21|3406.44|3406.44|0
1642070700000|2022-01-13 10:45:00|3407.53|3407.53|3407.09|3407.09|3408.99|3408.99|3406.19|3406.19|0
1642071000000|2022-01-13 10:50:00|3407.2|3407.2|3407.97|3407.97|3408.57|3408.57|3406.48|3406.48|0
1642071300000|2022-01-13 10:55:00|3407.96|3407.96|3409.59|3409.59|3409.64|3409.64|3407.96|3407.96|0
1642071600000|2022-01-13 11:00:00|3409.7|3409.7|3410|3410|3410|3410|3408.91|3408.91|0
1642071900000|2022-01-13 11:05:00|3410.08|3410.08|3410.09|3410.09|3410.44|3410.44|3408.81|3408.81|0
1642072200000|2022-01-13 11:10:00|3409.76|3409.76|3410.53|3410.53|3411.08|3411.08|3409.35|3409.35|0
1642072500000|2022-01-13 11:15:00|3410.52|3410.52|3412.65|3412.65|3412.76|3412.76|3410.38|3410.38|0
1642072800000|2022-01-13 11:20:00|3412.31|3412.31|3411.81|3411.81|3412.98|3412.98|3410.46|3410.46|0
1642073100000|2022-01-13 11:25:00|3412.16|3412.16|3415.98|3415.98|3416.47|3416.47|3412.16|3412.16|0
1642073400000|2022-01-13 11:30:00|3415.82|3415.82|3416.77|3416.77|3417.21|3417.21|3415.3|3415.3|0
1642073700000|2022-01-13 11:35:00|3416.44|3416.44|3418.28|3418.28|3418.93|3418.93|3416.18|3416.18|0
1642074000000|2022-01-13 11:40:00|3418.29|3418.29|3420.73|3420.73|3421.2|3421.2|3418.29|3418.29|0
1642074300000|2022-01-13 11:45:00|3420.71|3420.71|3425.96|3425.96|3426.62|3426.62|3420.55|3420.55|0
1642074600000|2022-01-13 11:50:00|3425.93|3425.93|3422.78|3422.78|3426.62|3426.62|3422.44|3422.44|0
1642074900000|2022-01-13 11:55:00|3422.91|3422.91|3422.28|3422.28|3424.17|3424.17|3422.23|3422.23|0
1642075200000|2022-01-13 12:00:00|3422.4|3422.4|3421.49|3421.49|3423.72|3423.72|3421.41|3421.41|0
1642075500000|2022-01-13 12:05:00|3421.47|3421.47|3425.58|3425.58|3426.45|3426.45|3421.16|3421.16|0
1642075800000|2022-01-13 12:10:00|3425.66|3425.66|3426.87|3426.87|3427.29|3427.29|3425.66|3425.66|0
1642076100000|2022-01-13 12:15:00|3426.98|3426.98|3426.71|3426.71|3427.38|3427.38|3425.58|3425.58|0
1642076400000|2022-01-13 12:20:00|3427.04|3427.04|3429.46|3429.46|3430.04|3430.04|3426.62|3426.62|0
1642076700000|2022-01-13 12:25:00|3429.45|3429.45|3431.31|3431.31|3431.88|3431.88|3429.11|3429.11|0
1642077000000|2022-01-13 12:30:00|3430.97|3430.97|3432.19|3432.19|3432.79|3432.79|3429.85|3429.85|0
1642077300000|2022-01-13 12:35:00|3432.2|3432.2|3434.05|3434.05|3434.22|3434.22|3432.17|3432.17|0
1642077600000|2022-01-13 12:40:00|3434.08|3434.08|3430.75|3430.75|3434.44|3434.44|3430.75|3430.75|0
1642077900000|2022-01-13 12:45:00|3430.67|3430.67|3434.52|3434.52|3434.75|3434.75|3430.15|3430.15|0
1642078200000|2022-01-13 12:50:00|3434.19|3434.19|3433.21|3433.21|3434.42|3434.42|3432.74|3432.74|0
1642078500000|2022-01-13 12:55:00|3432.93|3432.93|3431.79|3431.79|3433.63|3433.63|3431.79|3431.79|0
1642078800000|2022-01-13 13:00:00|3431.71|3431.71|3434.42|3434.42|3434.42|3434.42|3431.45|3431.45|0
1642079100000|2022-01-13 13:05:00|3434.33|3434.33|3436.68|3436.68|3436.79|3436.79|3434.33|3434.33|0
1642079400000|2022-01-13 13:10:00|3436.81|3436.81|3439.4|3439.4|3439.73|3439.73|3436.75|3436.75|0
1642079700000|2022-01-13 13:15:00|3439.57|3439.57|3441.95|3441.95|3443.15|3443.15|3439.51|3439.51|0
1642080000000|2022-01-13 13:20:00|3441.62|3441.62|3441.63|3441.63|3441.71|3441.71|3439.52|3439.52|0
1642080300000|2022-01-13 13:25:00|3441.3|3441.3|3441.2|3441.2|3441.97|3441.97|3439.89|3439.89|0
1642080600000|2022-01-13 13:30:00|3441.19|3441.19|3442.29|3442.29|3443.5|3443.5|3441.19|3441.19|0
1642080900000|2022-01-13 13:35:00|3442.15|3442.15|3438.71|3438.71|3442.15|3442.15|3437.31|3437.31|0
1642081200000|2022-01-13 13:40:00|3438.72|3438.72|3438.46|3438.46|3440.01|3440.01|3438.33|3438.33|0
1642081500000|2022-01-13 13:45:00|3438.37|3438.37|3438.14|3438.14|3438.88|3438.88|3437.64|3437.64|0
1642081800000|2022-01-13 13:50:00|3438.01|3438.01|3437.72|3437.72|3438.66|3438.66|3437.56|3437.56|0
1642082100000|2022-01-13 13:55:00|3437.85|3437.85|3441.35|3441.35|3441.7|3441.7|3437.72|3437.72|0
1642082400000|2022-01-13 14:00:00|3441.02|3441.02|3440.96|3440.96|3441.75|3441.75|3438.78|3438.78|0
1642082700000|2022-01-13 14:05:00|3440.87|3440.87|3440.74|3440.74|3441.37|3441.37|3440.62|3440.62|0
1642083000000|2022-01-13 14:10:00|3440.41|3440.41|3440.42|3440.42|3441.99|3441.99|3439.93|3439.93|0
1642083300000|2022-01-13 14:15:00|3440.4|3440.4|3437.64|3437.64|3440.55|3440.55|3437.44|3437.44|0
1642083600000|2022-01-13 14:20:00|3437.75|3437.75|3434.17|3434.17|3438.2|3438.2|3434.05|3434.05|0
1642083900000|2022-01-13 14:25:00|3434.09|3434.09|3435.3|3435.3|3435.77|3435.77|3429.94|3429.94|0
1642084200000|2022-01-13 14:30:00|3435.63|3435.63|3433.56|3433.56|3439.88|3439.88|3433.15|3433.15|0
1642084500000|2022-01-13 14:35:00|3433.9|3433.9|3440.93|3440.93|3440.99|3440.99|3433.9|3433.9|0
1642084800000|2022-01-13 14:40:00|3440.87|3440.87|3443.01|3443.01|3443.55|3443.55|3439.73|3439.73|0
1642085100000|2022-01-13 14:45:00|3443.14|3443.14|3445.63|3445.63|3445.96|3445.96|3442.7|3442.7|0
1642085400000|2022-01-13 14:50:00|3445.29|3445.29|3450.06|3450.06|3450.25|3450.25|3444.51|3444.51|0
1642085700000|2022-01-13 14:55:00|3450.07|3450.07|3451.88|3451.88|3453.25|3453.25|3449.11|3449.11|0
1642086000000|2022-01-13 15:00:00|3451.9|3451.9|3454.47|3454.47|3456.7|3456.7|3451.06|3451.06|0
1642086300000|2022-01-13 15:05:00|3454.13|3454.13|3452.45|3452.45|3454.83|3454.83|3451.47|3451.47|0
1642086600000|2022-01-13 15:10:00|3452.31|3452.31|3450.85|3450.85|3452.75|3452.75|3450.05|3450.05|0
1642086900000|2022-01-13 15:15:00|3450.52|3450.52|3447.47|3447.47|3450.86|3450.86|3446.19|3446.19|0
1642087200000|2022-01-13 15:20:00|3447.59|3447.59|3447.19|3447.19|3449.5|3449.5|3446.87|3446.87|0
1642087500000|2022-01-13 15:25:00|3447.06|3447.06|3443.32|3443.32|3447.17|3447.17|3442.4|3442.4|0
1642087800000|2022-01-13 15:30:00|3443.4|3443.4|3448.16|3448.16|3448.36|3448.36|3443.32|3443.32|0
1642088100000|2022-01-13 15:35:00|3447.83|3447.83|3448.12|3448.12|3449.6|3449.6|3446.83|3446.83|0
1642088400000|2022-01-13 15:40:00|3448.13|3448.13|3446.57|3446.57|3450.05|3450.05|3446.57|3446.57|0
1642088700000|2022-01-13 15:45:00|3447.04|3447.04|3450.48|3450.48|3450.48|3450.48|3445.1|3445.1|0
1642089000000|2022-01-13 15:50:00|3450.68|3450.68|3451.85|3451.85|3452.62|3452.62|3447.72|3447.72|0
1642089300000|2022-01-13 15:55:00|3451.81|3451.81|3451.65|3451.65|3453.5|3453.5|3451.45|3451.45|0
1642089600000|2022-01-13 16:00:00|3451.99|3451.99|3454.17|3454.17|3456.3|3456.3|3451.99|3451.99|0
1642089900000|2022-01-13 16:05:00|3454.03|3454.03|3454.8|3454.8|3455.54|3455.54|3454.03|3454.03|0
1642090200000|2022-01-13 16:10:00|3454.81|3454.81|3457.75|3457.75|3458.25|3458.25|3454.18|3454.18|0
1642090500000|2022-01-13 16:15:00|3457.87|3457.87|3459.76|3459.76|3461.49|3461.49|3457.87|3457.87|0
1642090800000|2022-01-13 16:20:00|3460.1|3460.1|3465.99|3465.99|3465.99|3465.99|3460.01|3460.01|0
1642091100000|2022-01-13 16:25:00|3465.9|3465.9|3466.61|3466.61|3468.03|3468.03|3464.88|3464.88|0
1642148100000|2022-01-14 08:15:00|3461.95|3461.95|3470.78|3470.78|3472.99|3472.99|3461.95|3461.95|0
1642148400000|2022-01-14 08:20:00|3470.64|3470.64|3472.13|3472.13|3472.17|3472.17|3466.84|3466.84|0
1642148700000|2022-01-14 08:25:00|3472.47|3472.47|3475.77|3475.77|3476.55|3476.55|3472.24|3472.24|0
1642149000000|2022-01-14 08:30:00|3475.44|3475.44|3476.9|3476.9|3477.95|3477.95|3474.45|3474.45|0
1642149300000|2022-01-14 08:35:00|3476.86|3476.86|3479.99|3479.99|3480.35|3480.35|3476.39|3476.39|0
1642149600000|2022-01-14 08:40:00|3479.91|3479.91|3480.89|3480.89|3482.79|3482.79|3477.28|3477.28|0
1642149900000|2022-01-14 08:45:00|3480.78|3480.78|3475.46|3475.46|3480.92|3480.92|3475.46|3475.46|0
1642150200000|2022-01-14 08:50:00|3475.33|3475.33|3477.89|3477.89|3477.89|3477.89|3474.17|3474.17|0
1642150500000|2022-01-14 08:55:00|3477.75|3477.75|3473.51|3473.51|3477.75|3477.75|3472.78|3472.78|0
1642150800000|2022-01-14 09:00:00|3473.54|3473.54|3474.68|3474.68|3474.87|3474.87|3472.48|3472.48|0
1642151100000|2022-01-14 09:05:00|3474.35|3474.35|3473.65|3473.65|3475.78|3475.78|3473.29|3473.29|0
1642151400000|2022-01-14 09:10:00|3473.31|3473.31|3473.14|3473.14|3474.9|3474.9|3472.81|3472.81|0
1642151700000|2022-01-14 09:15:00|3473|3473|3475.81|3475.81|3476.39|3476.39|3471.55|3471.55|0
1642152000000|2022-01-14 09:20:00|3476.05|3476.05|3472.94|3472.94|3476.8|3476.8|3472.61|3472.61|0
1642152300000|2022-01-14 09:25:00|3472.61|3472.61|3472.99|3472.99|3473.88|3473.88|3469.93|3469.93|0
1642152600000|2022-01-14 09:30:00|3473.12|3473.12|3473.46|3473.46|3473.83|3473.83|3471.85|3471.85|0
1642152900000|2022-01-14 09:35:00|3473.35|3473.35|3474.28|3474.28|3474.39|3474.39|3472.01|3472.01|0
1642153200000|2022-01-14 09:40:00|3474.16|3474.16|3473.87|3473.87|3475.39|3475.39|3472.31|3472.31|0
1642153500000|2022-01-14 09:45:00|3474.2|3474.2|3474.46|3474.46|3475.83|3475.83|3474.2|3474.2|0
1642153800000|2022-01-14 09:50:00|3474.12|3474.12|3472.8|3472.8|3475.26|3475.26|3472.8|3472.8|0
1642154100000|2022-01-14 09:55:00|3472.71|3472.71|3476.37|3476.37|3476.37|3476.37|3472.1|3472.1|0
1642154400000|2022-01-14 10:00:00|3476.23|3476.23|3477.98|3477.98|3477.98|3477.98|3476.13|3476.13|0
1642154700000|2022-01-14 10:05:00|3477.84|3477.84|3480.49|3480.49|3480.6|3480.6|3477.68|3477.68|0
1642155000000|2022-01-14 10:10:00|3479.82|3479.82|3479.24|3479.24|3479.82|3479.82|3478.16|3478.16|0
1642155300000|2022-01-14 10:15:00|3479.23|3479.23|3479.37|3479.37|3479.96|3479.96|3479.09|3479.09|0
1642155600000|2022-01-14 10:20:00|3479.45|3479.45|3482.69|3482.69|3483.03|3483.03|3479.3|3479.3|0
1642155900000|2022-01-14 10:25:00|3482.36|3482.36|3484.23|3484.23|3484.24|3484.24|3481.88|3481.88|0
1642156200000|2022-01-14 10:30:00|3484.35|3484.35|3485.58|3485.58|3486.18|3486.18|3483.58|3483.58|0
1642156500000|2022-01-14 10:35:00|3486.17|3486.17|3483.94|3483.94|3486.31|3486.31|3482.98|3482.98|0
1642156800000|2022-01-14 10:40:00|3484.08|3484.08|3485.37|3485.37|3486.25|3486.25|3482.3|3482.3|0
1642157100000|2022-01-14 10:45:00|3486.03|3486.03|3485.68|3485.68|3486.03|3486.03|3484.93|3484.93|0
1642157400000|2022-01-14 10:50:00|3485.55|3485.55|3484.98|3484.98|3485.68|3485.68|3484.13|3484.13|0
1642157700000|2022-01-14 10:55:00|3485.12|3485.12|3483.52|3483.52|3486.24|3486.24|3481.87|3481.87|0
1642158000000|2022-01-14 11:00:00|3483.85|3483.85|3484.98|3484.98|3485.04|3485.04|3483.34|3483.34|0
1642158300000|2022-01-14 11:05:00|3485|3485|3484.73|3484.73|3485.92|3485.92|3484.5|3484.5|0
1642158600000|2022-01-14 11:10:00|3484.76|3484.76|3486.87|3486.87|3486.87|3486.87|3484.76|3484.76|0
1642158900000|2022-01-14 11:15:00|3486.76|3486.76|3487.8|3487.8|3488.55|3488.55|3486.66|3486.66|0
1642159200000|2022-01-14 11:20:00|3487.47|3487.47|3489.85|3489.85|3489.87|3489.87|3487.02|3487.02|0
1642159500000|2022-01-14 11:25:00|3489.84|3489.84|3490.57|3490.57|3491.33|3491.33|3489.83|3489.83|0
1642159800000|2022-01-14 11:30:00|3490.73|3490.73|3492.48|3492.48|3492.48|3492.48|3490.35|3490.35|0
1642160100000|2022-01-14 11:35:00|3492.57|3492.57|3490.36|3490.36|3493.87|3493.87|3489.99|3489.99|0
1642160400000|2022-01-14 11:40:00|3490.49|3490.49|3493.98|3493.98|3493.98|3493.98|3488.52|3488.52|0
1642160700000|2022-01-14 11:45:00|3494.31|3494.31|3490.77|3490.77|3494.66|3494.66|3490.64|3490.64|0
1642161000000|2022-01-14 11:50:00|3491.18|3491.18|3489.15|3489.15|3491.26|3491.26|3487.24|3487.24|0
1642161300000|2022-01-14 11:55:00|3489.81|3489.81|3490.04|3490.04|3490.68|3490.68|3488.91|3488.91|0
1642161600000|2022-01-14 12:00:00|3490.45|3490.45|3484.17|3484.17|3490.66|3490.66|3482.99|3482.99|0
1642161900000|2022-01-14 12:05:00|3484.15|3484.15|3481.97|3481.97|3484.33|3484.33|3478.29|3478.29|0
1642162200000|2022-01-14 12:10:00|3482.31|3482.31|3484.02|3484.02|3484.02|3484.02|3482.28|3482.28|0
1642162500000|2022-01-14 12:15:00|3484.1|3484.1|3486.28|3486.28|3486.78|3486.78|3484.1|3484.1|0
1642162800000|2022-01-14 12:20:00|3486.42|3486.42|3488.86|3488.86|3488.97|3488.97|3486.14|3486.14|0
1642163100000|2022-01-14 12:25:00|3488.53|3488.53|3486.08|3486.08|3489.55|3489.55|3486.08|3486.08|0
1642163400000|2022-01-14 12:30:00|3485.68|3485.68|3486.67|3486.67|3487.12|3487.12|3483.94|3483.94|0
1642163700000|2022-01-14 12:35:00|3486.68|3486.68|3483.01|3483.01|3486.7|3486.7|3482.42|3482.42|0
1642164000000|2022-01-14 12:40:00|3482.93|3482.93|3479.53|3479.53|3482.93|3482.93|3479.21|3479.21|0
1642164300000|2022-01-14 12:45:00|3479.86|3479.86|3477.65|3477.65|3480.55|3480.55|3476.93|3476.93|0
1642164600000|2022-01-14 12:50:00|3477.38|3477.38|3477.89|3477.89|3477.89|3477.89|3473.24|3473.24|0
1642164900000|2022-01-14 12:55:00|3478.06|3478.06|3472.77|3472.77|3478.67|3478.67|3472.77|3472.77|0
1642165200000|2022-01-14 13:00:00|3472.91|3472.91|3471.22|3471.22|3472.91|3472.91|3468.37|3468.37|0
1642165500000|2022-01-14 13:05:00|3471.3|3471.3|3467.97|3467.97|3471.46|3471.46|3467.88|3467.88|0
1642165800000|2022-01-14 13:10:00|3468.3|3468.3|3469.3|3469.3|3469.94|3469.94|3468.07|3468.07|0
1642166100000|2022-01-14 13:15:00|3469.64|3469.64|3468.86|3468.86|3471.96|3471.96|3467.44|3467.44|0
1642166400000|2022-01-14 13:20:00|3468.72|3468.72|3468.47|3468.47|3469.04|3469.04|3466.52|3466.52|0
1642166700000|2022-01-14 13:25:00|3468.68|3468.68|3472.98|3472.98|3472.98|3472.98|3468.5|3468.5|0
1642167000000|2022-01-14 13:30:00|3473.01|3473.01|3469.31|3469.31|3473.25|3473.25|3468.22|3468.22|0
1642167300000|2022-01-14 13:35:00|3469.2|3469.2|3475.6|3475.6|3475.6|3475.6|3468.93|3468.93|0
1642167600000|2022-01-14 13:40:00|3475.73|3475.73|3478.68|3478.68|3479.02|3479.02|3475.73|3475.73|0
1642167900000|2022-01-14 13:45:00|3478.82|3478.82|3475.11|3475.11|3480.05|3480.05|3473.8|3473.8|0
1642168200000|2022-01-14 13:50:00|3474.76|3474.76|3473.95|3473.95|3475.11|3475.11|3473.67|3473.67|0
1642168500000|2022-01-14 13:55:00|3473.97|3473.97|3474.48|3474.48|3474.72|3474.72|3471.87|3471.87|0
1642168800000|2022-01-14 14:00:00|3474.59|3474.59|3471.91|3471.91|3474.93|3474.93|3471.91|3471.91|0
1642169100000|2022-01-14 14:05:00|3471.77|3471.77|3473.17|3473.17|3473.86|3473.86|3471.77|3471.77|0
1642169400000|2022-01-14 14:10:00|3473.51|3473.51|3471.11|3471.11|3474.56|3474.56|3469.71|3469.71|0
1642169700000|2022-01-14 14:15:00|3471.12|3471.12|3471.72|3471.72|3474.54|3474.54|3470.79|3470.79|0
1642170000000|2022-01-14 14:20:00|3471.59|3471.59|3471.14|3471.14|3472.5|3472.5|3470.31|3470.31|0
1642170300000|2022-01-14 14:25:00|3471.06|3471.06|3469.66|3469.66|3471.27|3471.27|3468.76|3468.76|0
1642170600000|2022-01-14 14:30:00|3469.77|3469.77|3461.1|3461.1|3471.38|3471.38|3460.5|3460.5|0
1642170900000|2022-01-14 14:35:00|3461.18|3461.18|3470.4|3470.4|3472.31|3472.31|3461.02|3461.02|0
1642171200000|2022-01-14 14:40:00|3470.26|3470.26|3473.46|3473.46|3473.46|3473.46|3469.63|3469.63|0
1642171500000|2022-01-14 14:45:00|3473.79|3473.79|3478.31|3478.31|3479.76|3479.76|3470.97|3470.97|0
1642171800000|2022-01-14 14:50:00|3478.29|3478.29|3480.69|3480.69|3481.79|3481.79|3478.29|3478.29|0
1642172100000|2022-01-14 14:55:00|3480.97|3480.97|3481.34|3481.34|3483.83|3483.83|3480.94|3480.94|0
1642172400000|2022-01-14 15:00:00|3481.68|3481.68|3490.31|3490.31|3490.54|3490.54|3479.23|3479.23|0
1642172700000|2022-01-14 15:05:00|3490.28|3490.28|3486.79|3486.79|3492.04|3492.04|3485.96|3485.96|0
1642173000000|2022-01-14 15:10:00|3486.66|3486.66|3490.17|3490.17|3490.58|3490.58|3485.75|3485.75|0
1642173300000|2022-01-14 15:15:00|3490.18|3490.18|3488.16|3488.16|3492.74|3492.74|3488.16|3488.16|0
1642173600000|2022-01-14 15:20:00|3487.83|3487.83|3483.93|3483.93|3488.55|3488.55|3483.63|3483.63|0
1642173900000|2022-01-14 15:25:00|3484.26|3484.26|3492.26|3492.26|3492.44|3492.44|3483.93|3483.93|0
1642174200000|2022-01-14 15:30:00|3492.03|3492.03|3493.01|3493.01|3493.36|3493.36|3489.68|3489.68|0
1642174500000|2022-01-14 15:35:00|3492.67|3492.67|3492.44|3492.44|3494.93|3494.93|3492.12|3492.12|0
1642174800000|2022-01-14 15:40:00|3492.52|3492.52|3487.15|3487.15|3492.61|3492.61|3487.15|3487.15|0
1642175100000|2022-01-14 15:45:00|3487.38|3487.38|3487.52|3487.52|3488.77|3488.77|3485.43|3485.43|0
1642175400000|2022-01-14 15:50:00|3487.54|3487.54|3490.15|3490.15|3490.77|3490.77|3486.49|3486.49|0
1642175700000|2022-01-14 15:55:00|3490.27|3490.27|3494.7|3494.7|3494.94|3494.94|3489.61|3489.61|0
1642176000000|2022-01-14 16:00:00|3494.58|3494.58|3490.61|3490.61|3494.58|3494.58|3487.21|3487.21|0
1642176300000|2022-01-14 16:05:00|3490.52|3490.52|3487.05|3487.05|3490.52|3490.52|3486.68|3486.68|0
1642176600000|2022-01-14 16:10:00|3487.1|3487.1|3486.68|3486.68|3487.67|3487.67|3485.14|3485.14|0
1642176900000|2022-01-14 16:15:00|3486.54|3486.54|3484.34|3484.34|3487.12|3487.12|3484.03|3484.03|0
1642177200000|2022-01-14 16:20:00|3484.57|3484.57|3484.95|3484.95|3485.64|3485.64|3482.85|3482.85|0
1642177500000|2022-01-14 16:25:00|3484.94|3484.94|3483.43|3483.43|3485.65|3485.65|3480.77|3480.77|0
1642407300000|2022-01-17 08:15:00|3506.89|3506.89|3504.48|3504.48|3508.77|3508.77|3502.84|3502.84|0
1642407600000|2022-01-17 08:20:00|3504.4|3504.4|3503.37|3503.37|3505.18|3505.18|3500.6|3500.6|0
1642407900000|2022-01-17 08:25:00|3503.65|3503.65|3506.65|3506.65|3508.72|3508.72|3503.65|3503.65|0
1642408200000|2022-01-17 08:30:00|3506.73|3506.73|3507.49|3507.49|3509.4|3509.4|3506.07|3506.07|0
1642408500000|2022-01-17 08:35:00|3507.57|3507.57|3505.02|3505.02|3507.57|3507.57|3503.2|3503.2|0
1642408800000|2022-01-17 08:40:00|3505.14|3505.14|3507.86|3507.86|3507.86|3507.86|3503.94|3503.94|0
1642409100000|2022-01-17 08:45:00|3508|3508|3507.06|3507.06|3511.1|3511.1|3507.06|3507.06|0
1642409400000|2022-01-17 08:50:00|3506.95|3506.95|3505.52|3505.52|3507.94|3507.94|3502.35|3502.35|0
1642409700000|2022-01-17 08:55:00|3505.85|3505.85|3510.08|3510.08|3510.08|3510.08|3505.85|3505.85|0
1642410000000|2022-01-17 09:00:00|3510.07|3510.07|3508.21|3508.21|3510.44|3510.44|3507.67|3507.67|0
1642410300000|2022-01-17 09:05:00|3507.87|3507.87|3506.42|3506.42|3507.87|3507.87|3503.08|3503.08|0
1642410600000|2022-01-17 09:10:00|3506.3|3506.3|3508.33|3508.33|3508.69|3508.69|3506.19|3506.19|0
1642410900000|2022-01-17 09:15:00|3508.35|3508.35|3509.31|3509.31|3509.31|3509.31|3506.27|3506.27|0
1642411200000|2022-01-17 09:20:00|3509.32|3509.32|3515.68|3515.68|3515.91|3515.91|3509.32|3509.32|0
1642411500000|2022-01-17 09:25:00|3515.67|3515.67|3516.11|3516.11|3517.32|3517.32|3512.67|3512.67|0
1642411800000|2022-01-17 09:30:00|3516.08|3516.08|3516.42|3516.42|3518.85|3518.85|3516.08|3516.08|0
1642412100000|2022-01-17 09:35:00|3516.31|3516.31|3513.62|3513.62|3516.31|3516.31|3513.12|3513.12|0
1642412400000|2022-01-17 09:40:00|3513.49|3513.49|3513.63|3513.63|3513.63|3513.63|3512.16|3512.16|0
1642412700000|2022-01-17 09:45:00|3513.59|3513.59|3511.58|3511.58|3515.29|3515.29|3511.45|3511.45|0
1642413000000|2022-01-17 09:50:00|3511.72|3511.72|3512.36|3512.36|3512.36|3512.36|3510.86|3510.86|0
1642413300000|2022-01-17 09:55:00|3512.35|3512.35|3516.23|3516.23|3516.23|3516.23|3512.35|3512.35|0
1642413600000|2022-01-17 10:00:00|3516.46|3516.46|3511.21|3511.21|3516.46|3516.46|3510.79|3510.79|0
1642413900000|2022-01-17 10:05:00|3511.35|3511.35|3512.41|3512.41|3513.09|3513.09|3511.25|3511.25|0
1642414200000|2022-01-17 10:10:00|3512.49|3512.49|3511.62|3511.62|3513.09|3513.09|3510.73|3510.73|0
1642414500000|2022-01-17 10:15:00|3511.55|3511.55|3510.87|3510.87|3512.8|3512.8|3510.57|3510.57|0
1642414800000|2022-01-17 10:20:00|3510.98|3510.98|3511.43|3511.43|3512.12|3512.12|3510.06|3510.06|0
1642415100000|2022-01-17 10:25:00|3511.5|3511.5|3512.47|3512.47|3513.41|3513.41|3511.5|3511.5|0
1642415400000|2022-01-17 10:30:00|3512.34|3512.34|3513.6|3513.6|3513.6|3513.6|3511.33|3511.33|0
1642415700000|2022-01-17 10:35:00|3513.67|3513.67|3508.05|3508.05|3513.7|3513.7|3507.46|3507.46|0
1642416000000|2022-01-17 10:40:00|3507.91|3507.91|3506.04|3506.04|3508.13|3508.13|3504.97|3504.97|0
1642416300000|2022-01-17 10:45:00|3506.06|3506.06|3507.09|3507.09|3507.76|3507.76|3505.9|3505.9|0
1642416600000|2022-01-17 10:50:00|3507.42|3507.42|3505.24|3505.24|3507.6|3507.6|3505.04|3505.04|0
1642416900000|2022-01-17 10:55:00|3505.01|3505.01|3506.56|3506.56|3507.67|3507.67|3504.45|3504.45|0
1642417200000|2022-01-17 11:00:00|3506.51|3506.51|3507.58|3507.58|3507.81|3507.81|3506.49|3506.49|0
1642417500000|2022-01-17 11:05:00|3507.66|3507.66|3509.74|3509.74|3509.74|3509.74|3507.66|3507.66|0
1642417800000|2022-01-17 11:10:00|3509.87|3509.87|3511.53|3511.53|3511.66|3511.66|3509.87|3509.87|0
1642418100000|2022-01-17 11:15:00|3511.65|3511.65|3513.45|3513.45|3513.75|3513.75|3511.65|3511.65|0
1642418400000|2022-01-17 11:20:00|3513.29|3513.29|3515.01|3515.01|3515.54|3515.54|3513.29|3513.29|0
1642418700000|2022-01-17 11:25:00|3514.67|3514.67|3514.35|3514.35|3515.2|3515.2|3513.95|3513.95|0
1642419000000|2022-01-17 11:30:00|3514.37|3514.37|3513.86|3513.86|3514.68|3514.68|3513.16|3513.16|0
1642419300000|2022-01-17 11:35:00|3514.19|3514.19|3513.89|3513.89|3514.8|3514.8|3513.33|3513.33|0
1642419600000|2022-01-17 11:40:00|3514.01|3514.01|3513.99|3513.99|3515.09|3515.09|3513.76|3513.76|0
1642419900000|2022-01-17 11:45:00|3514.22|3514.22|3514.02|3514.02|3515.73|3515.73|3512.83|3512.83|0
1642420200000|2022-01-17 11:50:00|3514.07|3514.07|3512.13|3512.13|3514.21|3514.21|3511.17|3511.17|0
1642420500000|2022-01-17 11:55:00|3512.24|3512.24|3515.09|3515.09|3515.09|3515.09|3512.13|3512.13|0
1642420800000|2022-01-17 12:00:00|3515.05|3515.05|3513.22|3513.22|3516.05|3516.05|3513.13|3513.13|0
1642421100000|2022-01-17 12:05:00|3512.87|3512.87|3509.24|3509.24|3513.64|3513.64|3509.24|3509.24|0
1642421400000|2022-01-17 12:10:00|3509.01|3509.01|3509.79|3509.79|3510.43|3510.43|3508.66|3508.66|0
1642421700000|2022-01-17 12:15:00|3509.81|3509.81|3510.46|3510.46|3510.46|3510.46|3508.73|3508.73|0
1642422000000|2022-01-17 12:20:00|3510.19|3510.19|3510.11|3510.11|3511.8|3511.8|3509.8|3509.8|0
1642422300000|2022-01-17 12:25:00|3510.44|3510.44|3511.95|3511.95|3511.95|3511.95|3510.09|3510.09|0
1642422600000|2022-01-17 12:30:00|3511.96|3511.96|3511.76|3511.76|3512.24|3512.24|3511.39|3511.39|0
1642422900000|2022-01-17 12:35:00|3511.35|3511.35|3511.16|3511.16|3512.68|3512.68|3511.04|3511.04|0
1642423200000|2022-01-17 12:40:00|3511.02|3511.02|3508.79|3508.79|3511.16|3511.16|3508.79|3508.79|0
1642423500000|2022-01-17 12:45:00|3508.66|3508.66|3505.02|3505.02|3508.66|3508.66|3504.98|3504.98|0
1642423800000|2022-01-17 12:50:00|3505.13|3505.13|3506.84|3506.84|3507.64|3507.64|3505.13|3505.13|0
1642424100000|2022-01-17 12:55:00|3506.71|3506.71|3505.15|3505.15|3506.71|3506.71|3505.01|3505.01|0
1642424400000|2022-01-17 13:00:00|3505.38|3505.38|3505.9|3505.9|3506.35|3506.35|3504.47|3504.47|0
1642424700000|2022-01-17 13:05:00|3505.92|3505.92|3504.25|3504.25|3505.92|3505.92|3503.46|3503.46|0
1642425000000|2022-01-17 13:10:00|3504.24|3504.24|3504.9|3504.9|3504.9|3504.9|3503.47|3503.47|0
1642425300000|2022-01-17 13:15:00|3504.91|3504.91|3502.77|3502.77|3505.3|3505.3|3502.21|3502.21|0
1642425600000|2022-01-17 13:20:00|3502.44|3502.44|3502.71|3502.71|3502.72|3502.72|3501.81|3501.81|0
1642425900000|2022-01-17 13:25:00|3502.38|3502.38|3505.24|3505.24|3505.24|3505.24|3502.24|3502.24|0
1642426200000|2022-01-17 13:30:00|3505.57|3505.57|3504.12|3504.12|3505.9|3505.9|3504.01|3504.01|0
1642426500000|2022-01-17 13:35:00|3503.84|3503.84|3501.3|3501.3|3503.84|3503.84|3501.3|3501.3|0
1642426800000|2022-01-17 13:40:00|3501.52|3501.52|3502.58|3502.58|3502.96|3502.96|3501.52|3501.52|0
1642427100000|2022-01-17 13:45:00|3502.35|3502.35|3501.63|3501.63|3502.35|3502.35|3501.06|3501.06|0
1642427400000|2022-01-17 13:50:00|3501.77|3501.77|3500.02|3500.02|3501.77|3501.77|3499.4|3499.4|0
1642427700000|2022-01-17 13:55:00|3499.75|3499.75|3500.34|3500.34|3501.55|3501.55|3499.75|3499.75|0
1642428000000|2022-01-17 14:00:00|3500.33|3500.33|3501.56|3501.56|3501.56|3501.56|3498.61|3498.61|0
1642428300000|2022-01-17 14:05:00|3501.67|3501.67|3499.65|3499.65|3501.67|3501.67|3499.52|3499.52|0
1642428600000|2022-01-17 14:10:00|3499.42|3499.42|3500.66|3500.66|3500.66|3500.66|3498.74|3498.74|0
1642428900000|2022-01-17 14:15:00|3501|3501|3500.46|3500.46|3501.86|3501.86|3500.38|3500.38|0
1642429200000|2022-01-17 14:20:00|3500.35|3500.35|3500.56|3500.56|3500.97|3500.97|3498.62|3498.62|0
1642429500000|2022-01-17 14:25:00|3500.89|3500.89|3504.44|3504.44|3504.71|3504.71|3500.89|3500.89|0
1642429800000|2022-01-17 14:30:00|3504.52|3504.52|3503.41|3503.41|3505.2|3505.2|3503.41|3503.41|0
1642430100000|2022-01-17 14:35:00|3503.18|3503.18|3499.18|3499.18|3503.18|3503.18|3499.16|3499.16|0
1642430400000|2022-01-17 14:40:00|3499.29|3499.29|3499.69|3499.69|3499.9|3499.9|3498.24|3498.24|0
1642430700000|2022-01-17 14:45:00|3499.71|3499.71|3499.96|3499.96|3500.09|3500.09|3498.71|3498.71|0
1642431000000|2022-01-17 14:50:00|3500.12|3500.12|3504.35|3504.35|3504.97|3504.97|3500.12|3500.12|0
1642431300000|2022-01-17 14:55:00|3504.33|3504.33|3502.6|3502.6|3506.04|3506.04|3501.16|3501.16|0
1642431600000|2022-01-17 15:00:00|3503.2|3503.2|3498.75|3498.75|3504.47|3504.47|3498.75|3498.75|0
1642431900000|2022-01-17 15:05:00|3498.74|3498.74|3493.35|3493.35|3499.29|3499.29|3493.22|3493.22|0
1642432200000|2022-01-17 15:10:00|3493.44|3493.44|3498.91|3498.91|3498.91|3498.91|3493.44|3493.44|0
1642432500000|2022-01-17 15:15:00|3498.83|3498.83|3498.45|3498.45|3499.81|3499.81|3498.3|3498.3|0
1642432800000|2022-01-17 15:20:00|3498.56|3498.56|3498.25|3498.25|3499|3499|3498.25|3498.25|0
1642433100000|2022-01-17 15:25:00|3498.23|3498.23|3498.37|3498.37|3498.55|3498.55|3497.67|3497.67|0
1642433400000|2022-01-17 15:30:00|3498.7|3498.7|3497.89|3497.89|3499.15|3499.15|3497.18|3497.18|0
1642433700000|2022-01-17 15:35:00|3497.9|3497.9|3497.92|3497.92|3499|3499|3497.59|3497.59|0
1642434000000|2022-01-17 15:40:00|3497.84|3497.84|3496.65|3496.65|3497.84|3497.84|3496.19|3496.19|0
1642434300000|2022-01-17 15:45:00|3497.12|3497.12|3495.9|3495.9|3497.2|3497.2|3495.53|3495.53|0
1642434600000|2022-01-17 15:50:00|3495.78|3495.78|3500.87|3500.87|3500.87|3500.87|3495.7|3495.7|0
1642434900000|2022-01-17 15:55:00|3500.9|3500.9|3500.81|3500.81|3501.25|3501.25|3499.73|3499.73|0
1642435200000|2022-01-17 16:00:00|3500.92|3500.92|3495.72|3495.72|3501.22|3501.22|3495.39|3495.39|0
1642435500000|2022-01-17 16:05:00|3495.59|3495.59|3495.34|3495.34|3497.74|3497.74|3495.04|3495.04|0
1642435800000|2022-01-17 16:10:00|3495.43|3495.43|3496.64|3496.64|3496.96|3496.96|3494.99|3494.99|0
1642436100000|2022-01-17 16:15:00|3496.31|3496.31|3495.4|3495.4|3496.84|3496.84|3494.46|3494.46|0
1642436400000|2022-01-17 16:20:00|3495.28|3495.28|3499.51|3499.51|3499.54|3499.54|3495.06|3495.06|0
1642436700000|2022-01-17 16:25:00|3499.5|3499.5|3497.21|3497.21|3499.86|3499.86|3495.69|3495.69|0
1642493700000|2022-01-18 08:15:00|3482.14|3482.14|3481.02|3481.02|3484.79|3484.79|3479.97|3479.97|0
1642494000000|2022-01-18 08:20:00|3481.13|3481.13|3482.3|3482.3|3484.47|3484.47|3480.21|3480.21|0
1642494300000|2022-01-18 08:25:00|3482.16|3482.16|3481.72|3481.72|3485.28|3485.28|3481.3|3481.3|0
1642494600000|2022-01-18 08:30:00|3481.84|3481.84|3480.29|3480.29|3485.01|3485.01|3479.23|3479.23|0
1642494900000|2022-01-18 08:35:00|3480.15|3480.15|3478.12|3478.12|3480.87|3480.87|3477.67|3477.67|0
1642495200000|2022-01-18 08:40:00|3477.78|3477.78|3476.45|3476.45|3477.78|3477.78|3472.51|3472.51|0
1642495500000|2022-01-18 08:45:00|3476.78|3476.78|3477.53|3477.53|3481.67|3481.67|3474.1|3474.1|0
1642495800000|2022-01-18 08:50:00|3477.19|3477.19|3477.91|3477.91|3477.91|3477.91|3475.23|3475.23|0
1642496100000|2022-01-18 08:55:00|3477.68|3477.68|3476.71|3476.71|3477.91|3477.91|3471.03|3471.03|0
1642496400000|2022-01-18 09:00:00|3476.84|3476.84|3470.18|3470.18|3477.27|3477.27|3470.1|3470.1|0
1642496700000|2022-01-18 09:05:00|3470.64|3470.64|3473.92|3473.92|3473.92|3473.92|3467.92|3467.92|0
1642497000000|2022-01-18 09:10:00|3473.88|3473.88|3476.23|3476.23|3476.23|3476.23|3472.68|3472.68|0
1642497300000|2022-01-18 09:15:00|3476.36|3476.36|3476.59|3476.59|3476.94|3476.94|3473.5|3473.5|0
1642497600000|2022-01-18 09:20:00|3476.58|3476.58|3471.54|3471.54|3477.04|3477.04|3470.64|3470.64|0
1642497900000|2022-01-18 09:25:00|3471.65|3471.65|3475.85|3475.85|3477.21|3477.21|3471.52|3471.52|0
1642498200000|2022-01-18 09:30:00|3475.74|3475.74|3474.89|3474.89|3477.6|3477.6|3474.42|3474.42|0
1642498500000|2022-01-18 09:35:00|3474.81|3474.81|3473.5|3473.5|3475.67|3475.67|3472.97|3472.97|0
1642498800000|2022-01-18 09:40:00|3473.77|3473.77|3473.2|3473.2|3474.85|3474.85|3472.2|3472.2|0
1642499100000|2022-01-18 09:45:00|3472.97|3472.97|3480.77|3480.77|3481.32|3481.32|3472.94|3472.94|0
1642499400000|2022-01-18 09:50:00|3480.44|3480.44|3483.45|3483.45|3483.78|3483.78|3478.9|3478.9|0
1642499700000|2022-01-18 09:55:00|3483.91|3483.91|3484.94|3484.94|3485.93|3485.93|3481.37|3481.37|0
1642500000000|2022-01-18 10:00:00|3484.91|3484.91|3487.23|3487.23|3487.62|3487.62|3484.91|3484.91|0
1642500300000|2022-01-18 10:05:00|3487.09|3487.09|3485.38|3485.38|3487.09|3487.09|3482.98|3482.98|0
1642500600000|2022-01-18 10:10:00|3485.51|3485.51|3485.59|3485.59|3486.36|3486.36|3484.08|3484.08|0
1642500900000|2022-01-18 10:15:00|3485.25|3485.25|3483.53|3483.53|3485.68|3485.68|3482.75|3482.75|0
1642501200000|2022-01-18 10:20:00|3483.76|3483.76|3488.23|3488.23|3488.36|3488.36|3483.38|3483.38|0
1642501500000|2022-01-18 10:25:00|3488.48|3488.48|3489.42|3489.42|3490.7|3490.7|3488.44|3488.44|0
1642501800000|2022-01-18 10:30:00|3489.89|3489.89|3487.11|3487.11|3490.56|3490.56|3485.72|3485.72|0
1642502100000|2022-01-18 10:35:00|3487.44|3487.44|3488.29|3488.29|3488.41|3488.41|3486.35|3486.35|0
1642502400000|2022-01-18 10:40:00|3488.32|3488.32|3492.31|3492.31|3492.8|3492.8|3488.07|3488.07|0
1642502700000|2022-01-18 10:45:00|3492.33|3492.33|3498.13|3498.13|3498.8|3498.8|3492.18|3492.18|0
1642503000000|2022-01-18 10:50:00|3498.16|3498.16|3501.92|3501.92|3501.92|3501.92|3497.81|3497.81|0
1642503300000|2022-01-18 10:55:00|3502.01|3502.01|3500.49|3500.49|3504.59|3504.59|3500.45|3500.45|0
1642503600000|2022-01-18 11:00:00|3499.95|3499.95|3495.05|3495.05|3499.95|3499.95|3494.76|3494.76|0
1642503900000|2022-01-18 11:05:00|3495.38|3495.38|3493.25|3493.25|3495.38|3495.38|3492.05|3492.05|0
1642504200000|2022-01-18 11:10:00|3492.92|3492.92|3495.17|3495.17|3495.42|3495.42|3492.62|3492.62|0
1642504500000|2022-01-18 11:15:00|3495.5|3495.5|3500.23|3500.23|3500.89|3500.89|3494.04|3494.04|0
1642504800000|2022-01-18 11:20:00|3500.56|3500.56|3498.27|3498.27|3500.79|3500.79|3497.84|3497.84|0
1642505100000|2022-01-18 11:25:00|3498.39|3498.39|3501.92|3501.92|3501.92|3501.92|3497.31|3497.31|0
1642505400000|2022-01-18 11:30:00|3501.78|3501.78|3504.11|3504.11|3504.31|3504.31|3500.5|3500.5|0
1642505700000|2022-01-18 11:35:00|3503.77|3503.77|3503.71|3503.71|3505.08|3505.08|3503.67|3503.67|0
1642506000000|2022-01-18 11:40:00|3504.28|3504.28|3502.09|3502.09|3504.63|3504.63|3501.78|3501.78|0
1642506300000|2022-01-18 11:45:00|3502.32|3502.32|3501.84|3501.84|3503.57|3503.57|3501.55|3501.55|0
1642506600000|2022-01-18 11:50:00|3501.76|3501.76|3499.99|3499.99|3502.06|3502.06|3499.71|3499.71|0
1642506900000|2022-01-18 11:55:00|3500.32|3500.32|3500.4|3500.4|3500.74|3500.74|3498.87|3498.87|0
1642507200000|2022-01-18 12:00:00|3500.74|3500.74|3501.33|3501.33|3501.46|3501.46|3500.25|3500.25|0
1642507500000|2022-01-18 12:05:00|3501.41|3501.41|3504.79|3504.79|3505.04|3505.04|3501.29|3501.29|0
1642507800000|2022-01-18 12:10:00|3504.63|3504.63|3503.77|3503.77|3505.9|3505.9|3501.6|3501.6|0
1642508100000|2022-01-18 12:15:00|3503.68|3503.68|3502.37|3502.37|3504.46|3504.46|3502.28|3502.28|0
1642508400000|2022-01-18 12:20:00|3502.7|3502.7|3503.07|3503.07|3504.57|3504.57|3502.31|3502.31|0
1642508700000|2022-01-18 12:25:00|3503.09|3503.09|3505.58|3505.58|3505.58|3505.58|3502.76|3502.76|0
1642509000000|2022-01-18 12:30:00|3505.47|3505.47|3503.38|3503.38|3506.06|3506.06|3503.26|3503.26|0
1642509300000|2022-01-18 12:35:00|3503.49|3503.49|3501.91|3501.91|3503.57|3503.57|3500.88|3500.88|0
1642509600000|2022-01-18 12:40:00|3502.24|3502.24|3502.43|3502.43|3502.8|3502.8|3500.5|3500.5|0
1642509900000|2022-01-18 12:45:00|3502.45|3502.45|3501.69|3501.69|3503.05|3503.05|3501.67|3501.67|0
1642510200000|2022-01-18 12:50:00|3501.77|3501.77|3502.82|3502.82|3503.33|3503.33|3501.39|3501.39|0
1642510500000|2022-01-18 12:55:00|3503.17|3503.17|3504.93|3504.93|3505.45|3505.45|3503.05|3503.05|0
1642510800000|2022-01-18 13:00:00|3504.79|3504.79|3501.64|3501.64|3505.27|3505.27|3501.64|3501.64|0
1642511100000|2022-01-18 13:05:00|3501.52|3501.52|3502.98|3502.98|3503.26|3503.26|3501.39|3501.39|0
1642511400000|2022-01-18 13:10:00|3502.85|3502.85|3502.95|3502.95|3503.45|3503.45|3502.52|3502.52|0
1642511700000|2022-01-18 13:15:00|3502.61|3502.61|3498.47|3498.47|3502.61|3502.61|3498.13|3498.13|0
1642512000000|2022-01-18 13:20:00|3498.38|3498.38|3497.07|3497.07|3498.88|3498.88|3496.54|3496.54|0
1642512300000|2022-01-18 13:25:00|3497.2|3497.2|3498.57|3498.57|3499.43|3499.43|3496.89|3496.89|0
1642512600000|2022-01-18 13:30:00|3498.9|3498.9|3498.7|3498.7|3501.48|3501.48|3498.57|3498.57|0
1642512900000|2022-01-18 13:35:00|3498.47|3498.47|3495.43|3495.43|3498.47|3498.47|3495.43|3495.43|0
1642513200000|2022-01-18 13:40:00|3495.51|3495.51|3494.64|3494.64|3495.97|3495.97|3493.86|3493.86|0
1642513500000|2022-01-18 13:45:00|3494.37|3494.37|3494.25|3494.25|3495.89|3495.89|3493.87|3493.87|0
1642513800000|2022-01-18 13:50:00|3494.02|3494.02|3492.8|3492.8|3494.25|3494.25|3492.2|3492.2|0
1642514100000|2022-01-18 13:55:00|3492.67|3492.67|3492.23|3492.23|3492.95|3492.95|3491.53|3491.53|0
1642514400000|2022-01-18 14:00:00|3492.9|3492.9|3490.41|3490.41|3492.91|3492.91|3489.34|3489.34|0
1642514700000|2022-01-18 14:05:00|3490.55|3490.55|3484.32|3484.32|3490.55|3490.55|3483.27|3483.27|0
1642515000000|2022-01-18 14:10:00|3484.43|3484.43|3481.29|3481.29|3484.43|3484.43|3480.64|3480.64|0
1642515300000|2022-01-18 14:15:00|3481.31|3481.31|3481.93|3481.93|3482.55|3482.55|3480.25|3480.25|0
1642515600000|2022-01-18 14:20:00|3481.63|3481.63|3479.25|3479.25|3482|3482|3478.8|3478.8|0
1642515900000|2022-01-18 14:25:00|3479.23|3479.23|3476.84|3476.84|3480.36|3480.36|3476.64|3476.64|0
1642516200000|2022-01-18 14:30:00|3476.76|3476.76|3476.42|3476.42|3483.81|3483.81|3475.15|3475.15|0
1642516500000|2022-01-18 14:35:00|3476.51|3476.51|3471.6|3471.6|3476.51|3476.51|3467.88|3467.88|0
1642516800000|2022-01-18 14:40:00|3471.47|3471.47|3472.21|3472.21|3473.26|3473.26|3468.77|3468.77|0
1642517100000|2022-01-18 14:45:00|3471.87|3471.87|3470.26|3470.26|3472.02|3472.02|3467.66|3467.66|0
1642517400000|2022-01-18 14:50:00|3470.4|3470.4|3470.54|3470.54|3472.68|3472.68|3469.53|3469.53|0
1642517700000|2022-01-18 14:55:00|3470.43|3470.43|3472.72|3472.72|3473.1|3473.1|3466.48|3466.48|0
1642518000000|2022-01-18 15:00:00|3472.85|3472.85|3471.73|3471.73|3473.8|3473.8|3470.2|3470.2|0
1642518300000|2022-01-18 15:05:00|3471.64|3471.64|3476.91|3476.91|3476.99|3476.99|3471.44|3471.44|0
1642518600000|2022-01-18 15:10:00|3477.01|3477.01|3473.73|3473.73|3480.87|3480.87|3473.73|3473.73|0
1642518900000|2022-01-18 15:15:00|3473.89|3473.89|3478.76|3478.76|3479.14|3479.14|3473.69|3473.69|0
1642519200000|2022-01-18 15:20:00|3478.06|3478.06|3475.64|3475.64|3478.06|3478.06|3472.33|3472.33|0
1642519500000|2022-01-18 15:25:00|3475.69|3475.69|3471.62|3471.62|3476.62|3476.62|3470.24|3470.24|0
1642519800000|2022-01-18 15:30:00|3471.71|3471.71|3471.16|3471.16|3472.17|3472.17|3468.59|3468.59|0
1642520100000|2022-01-18 15:35:00|3471.17|3471.17|3471.11|3471.11|3471.51|3471.51|3468.69|3468.69|0
1642520400000|2022-01-18 15:40:00|3471.23|3471.23|3471.72|3471.72|3474.85|3474.85|3471.23|3471.23|0
1642520700000|2022-01-18 15:45:00|3471.83|3471.83|3471.61|3471.61|3473.19|3473.19|3470.09|3470.09|0
1642521000000|2022-01-18 15:50:00|3471.2|3471.2|3468.89|3468.89|3472.26|3472.26|3468.89|3468.89|0
1642521300000|2022-01-18 15:55:00|3468.77|3468.77|3472.19|3472.19|3472.32|3472.32|3468.42|3468.42|0
1642521600000|2022-01-18 16:00:00|3472.44|3472.44|3474.18|3474.18|3474.87|3474.87|3471.4|3471.4|0
1642521900000|2022-01-18 16:05:00|3474.65|3474.65|3473.39|3473.39|3477.12|3477.12|3473.39|3473.39|0
1642522200000|2022-01-18 16:10:00|3473.52|3473.52|3469.41|3469.41|3473.52|3473.52|3468.71|3468.71|0
1642522500000|2022-01-18 16:15:00|3469.55|3469.55|3469.89|3469.89|3471.92|3471.92|3469.17|3469.17|0
1642522800000|2022-01-18 16:20:00|3469.56|3469.56|3471.15|3471.15|3473.09|3473.09|3468.32|3468.32|0
1642523100000|2022-01-18 16:25:00|3470.48|3470.48|3469.03|3469.03|3472.23|3472.23|3469|3469|0
1642580100000|2022-01-19 08:15:00|3463.95|3463.95|3466.53|3466.53|3469.79|3469.79|3462.66|3462.66|0
1642580400000|2022-01-19 08:20:00|3466.55|3466.55|3468.4|3468.4|3468.4|3468.4|3462.44|3462.44|0
1642580700000|2022-01-19 08:25:00|3469.62|3469.62|3461.03|3461.03|3469.9|3469.9|3461.03|3461.03|0
1642581000000|2022-01-19 08:30:00|3460.9|3460.9|3464.1|3464.1|3469.73|3469.73|3458.61|3458.61|0
1642581300000|2022-01-19 08:35:00|3463.86|3463.86|3463.45|3463.45|3464.19|3464.19|3460.63|3460.63|0
1642581600000|2022-01-19 08:40:00|3463.59|3463.59|3468.19|3468.19|3468.43|3468.43|3462.08|3462.08|0
1642581900000|2022-01-19 08:45:00|3467.85|3467.85|3467.99|3467.99|3469.84|3469.84|3467.68|3467.68|0
1642582200000|2022-01-19 08:50:00|3467.54|3467.54|3470.32|3470.32|3471.11|3471.11|3465.75|3465.75|0
1642582500000|2022-01-19 08:55:00|3469.97|3469.97|3464.26|3464.26|3470.66|3470.66|3461.22|3461.22|0
1642582800000|2022-01-19 09:00:00|3464.34|3464.34|3465.99|3465.99|3466.11|3466.11|3464.14|3464.14|0
1642583100000|2022-01-19 09:05:00|3466.33|3466.33|3466.31|3466.31|3469.18|3469.18|3464.44|3464.44|0
1642583400000|2022-01-19 09:10:00|3466.39|3466.39|3467.18|3467.18|3473.6|3473.6|3466.39|3466.39|0
1642583700000|2022-01-19 09:15:00|3467.19|3467.19|3464.4|3464.4|3469.66|3469.66|3464.4|3464.4|0
1642584000000|2022-01-19 09:20:00|3464.26|3464.26|3465.73|3465.73|3467.5|3467.5|3463.27|3463.27|0
1642584300000|2022-01-19 09:25:00|3465.62|3465.62|3464.07|3464.07|3466.23|3466.23|3463.06|3463.06|0
1642584600000|2022-01-19 09:30:00|3464.27|3464.27|3460.87|3460.87|3466.1|3466.1|3460.87|3460.87|0
1642584900000|2022-01-19 09:35:00|3460.73|3460.73|3460.88|3460.88|3461.98|3461.98|3458.72|3458.72|0
1642585200000|2022-01-19 09:40:00|3460.8|3460.8|3459.36|3459.36|3461.53|3461.53|3458.09|3458.09|0
1642585500000|2022-01-19 09:45:00|3459.48|3459.48|3453.44|3453.44|3459.59|3459.59|3453.44|3453.44|0
1642585800000|2022-01-19 09:50:00|3453.78|3453.78|3453.76|3453.76|3453.94|3453.94|3451.77|3451.77|0
1642586100000|2022-01-19 09:55:00|3453.75|3453.75|3444.56|3444.56|3453.78|3453.78|3444.56|3444.56|0
1642586400000|2022-01-19 10:00:00|3444.42|3444.42|3445.51|3445.51|3450.95|3450.95|3443.87|3443.87|0
1642586700000|2022-01-19 10:05:00|3445.49|3445.49|3444.42|3444.42|3446.64|3446.64|3442.35|3442.35|0
1642587000000|2022-01-19 10:10:00|3444.19|3444.19|3444.94|3444.94|3445.24|3445.24|3441.85|3441.85|0
1642587300000|2022-01-19 10:15:00|3444.82|3444.82|3448.68|3448.68|3448.91|3448.91|3444.16|3444.16|0
1642587600000|2022-01-19 10:20:00|3448.55|3448.55|3446.16|3446.16|3448.84|3448.84|3445.69|3445.69|0
1642587900000|2022-01-19 10:25:00|3446.08|3446.08|3447.8|3447.8|3447.8|3447.8|3444.45|3444.45|0
1642588200000|2022-01-19 10:30:00|3447.88|3447.88|3455.93|3455.93|3455.93|3455.93|3447.03|3447.03|0
1642588500000|2022-01-19 10:35:00|3455.96|3455.96|3457.09|3457.09|3460.03|3460.03|3453.95|3453.95|0
1642588800000|2022-01-19 10:40:00|3457.42|3457.42|3454.68|3454.68|3458.87|3458.87|3454.41|3454.41|0
1642589100000|2022-01-19 10:45:00|3454.35|3454.35|3455.48|3455.48|3456.25|3456.25|3453.68|3453.68|0
1642589400000|2022-01-19 10:50:00|3455.83|3455.83|3455.48|3455.48|3455.84|3455.84|3454.47|3454.47|0
1642589700000|2022-01-19 10:55:00|3455.4|3455.4|3462.37|3462.37|3462.48|3462.48|3455.28|3455.28|0
1642590000000|2022-01-19 11:00:00|3463.15|3463.15|3463.27|3463.27|3464.73|3464.73|3462.89|3462.89|0
1642590300000|2022-01-19 11:05:00|3462.93|3462.93|3460.71|3460.71|3462.93|3462.93|3460.29|3460.29|0
1642590600000|2022-01-19 11:10:00|3460.83|3460.83|3463.41|3463.41|3463.41|3463.41|3460.83|3460.83|0
1642590900000|2022-01-19 11:15:00|3463.42|3463.42|3460.51|3460.51|3464.04|3464.04|3460.36|3460.36|0
1642591200000|2022-01-19 11:20:00|3460.63|3460.63|3461.65|3461.65|3462|3462|3460.41|3460.41|0
1642591500000|2022-01-19 11:25:00|3461.99|3461.99|3464.02|3464.02|3464.76|3464.76|3461.99|3461.99|0
1642591800000|2022-01-19 11:30:00|3463.89|3463.89|3465.72|3465.72|3466.35|3466.35|3462.51|3462.51|0
1642592100000|2022-01-19 11:35:00|3465.7|3465.7|3471.68|3471.68|3472.78|3472.78|3465.7|3465.7|0
1642592400000|2022-01-19 11:40:00|3471.57|3471.57|3470.52|3470.52|3473.12|3473.12|3470.44|3470.44|0
1642592700000|2022-01-19 11:45:00|3470.38|3470.38|3469.85|3469.85|3470.38|3470.38|3468.53|3468.53|0
1642593000000|2022-01-19 11:50:00|3469.99|3469.99|3472.22|3472.22|3472.99|3472.99|3469.99|3469.99|0
1642593300000|2022-01-19 11:55:00|3472.14|3472.14|3470.19|3470.19|3472.14|3472.14|3469.99|3469.99|0
1642593600000|2022-01-19 12:00:00|3470.11|3470.11|3471.28|3471.28|3471.56|3471.56|3469.85|3469.85|0
1642593900000|2022-01-19 12:05:00|3471.36|3471.36|3470.11|3470.11|3471.64|3471.64|3470.11|3470.11|0
1642594200000|2022-01-19 12:10:00|3470.09|3470.09|3468.04|3468.04|3470.2|3470.2|3467.87|3467.87|0
1642594500000|2022-01-19 12:15:00|3468.12|3468.12|3466.29|3466.29|3469.04|3469.04|3464.57|3464.57|0
1642594800000|2022-01-19 12:20:00|3466.41|3466.41|3469.72|3469.72|3469.72|3469.72|3466.41|3466.41|0
1642595100000|2022-01-19 12:25:00|3469.86|3469.86|3468.79|3468.79|3471.36|3471.36|3468.26|3468.26|0
1642595400000|2022-01-19 12:30:00|3468.67|3468.67|3467.05|3467.05|3468.67|3468.67|3466.17|3466.17|0
1642595700000|2022-01-19 12:35:00|3467.09|3467.09|3470.45|3470.45|3471.34|3471.34|3467.09|3467.09|0
1642596000000|2022-01-19 12:40:00|3470.59|3470.59|3470.85|3470.85|3471.5|3471.5|3470.24|3470.24|0
1642596300000|2022-01-19 12:45:00|3470.71|3470.71|3470.76|3470.76|3471.35|3471.35|3469.79|3469.79|0
1642596600000|2022-01-19 12:50:00|3470.78|3470.78|3474.05|3474.05|3474.26|3474.26|3470.78|3470.78|0
1642596900000|2022-01-19 12:55:00|3474.07|3474.07|3473.86|3473.86|3474.73|3474.73|3473.33|3473.33|0
1642597200000|2022-01-19 13:00:00|3473.69|3473.69|3470.39|3470.39|3473.69|3473.69|3469.97|3469.97|0
1642597500000|2022-01-19 13:05:00|3470.73|3470.73|3467.58|3467.58|3471.06|3471.06|3466.78|3466.78|0
1642597800000|2022-01-19 13:10:00|3467.63|3467.63|3466.55|3466.55|3467.86|3467.86|3464.59|3464.59|0
1642598100000|2022-01-19 13:15:00|3466.53|3466.53|3468.33|3468.33|3468.8|3468.8|3466.53|3466.53|0
1642598400000|2022-01-19 13:20:00|3468.36|3468.36|3468.06|3468.06|3468.37|3468.37|3467.87|3467.87|0
1642598700000|2022-01-19 13:25:00|3467.92|3467.92|3464.5|3464.5|3468.17|3468.17|3464.5|3464.5|0
1642599000000|2022-01-19 13:30:00|3464.58|3464.58|3464.14|3464.14|3465.8|3465.8|3463.75|3463.75|0
1642599300000|2022-01-19 13:35:00|3464.25|3464.25|3465.2|3465.2|3465.36|3465.36|3464|3464|0
1642599600000|2022-01-19 13:40:00|3465.45|3465.45|3466.6|3466.6|3467.03|3467.03|3465.45|3465.45|0
1642599900000|2022-01-19 13:45:00|3466.46|3466.46|3462.65|3462.65|3466.46|3466.46|3462.27|3462.27|0
1642600200000|2022-01-19 13:50:00|3462.77|3462.77|3461.35|3461.35|3463.76|3463.76|3461.35|3461.35|0
1642600500000|2022-01-19 13:55:00|3461.58|3461.58|3460.85|3460.85|3462.14|3462.14|3460.51|3460.51|0
1642600800000|2022-01-19 14:00:00|3460.83|3460.83|3456.56|3456.56|3460.83|3460.83|3455.77|3455.77|0
1642601100000|2022-01-19 14:05:00|3456.23|3456.23|3455.65|3455.65|3457.12|3457.12|3455.51|3455.51|0
1642601400000|2022-01-19 14:10:00|3455.88|3455.88|3456.63|3456.63|3457.13|3457.13|3455.76|3455.76|0
1642601700000|2022-01-19 14:15:00|3456.4|3456.4|3451.41|3451.41|3456.4|3456.4|3451.4|3451.4|0
1642602000000|2022-01-19 14:20:00|3451.18|3451.18|3452.34|3452.34|3454.86|3454.86|3450.93|3450.93|0
1642602300000|2022-01-19 14:25:00|3452.01|3452.01|3452.16|3452.16|3454.11|3454.11|3451.2|3451.2|0
1642602600000|2022-01-19 14:30:00|3451.88|3451.88|3453.65|3453.65|3455.36|3455.36|3450.74|3450.74|0
1642602900000|2022-01-19 14:35:00|3453.64|3453.64|3447.99|3447.99|3455.17|3455.17|3447.41|3447.41|0
1642603200000|2022-01-19 14:40:00|3448.1|3448.1|3444.16|3444.16|3448.32|3448.32|3441.41|3441.41|0
1642603500000|2022-01-19 14:45:00|3444.49|3444.49|3434.82|3434.82|3444.53|3444.53|3434.21|3434.21|0
1642603800000|2022-01-19 14:50:00|3434.77|3434.77|3438.8|3438.8|3439.48|3439.48|3432.83|3432.83|0
1642604100000|2022-01-19 14:55:00|3438.94|3438.94|3442.59|3442.59|3442.59|3442.59|3435.87|3435.87|0
1642604400000|2022-01-19 15:00:00|3442.71|3442.71|3437.63|3437.63|3442.84|3442.84|3435.54|3435.54|0
1642604700000|2022-01-19 15:05:00|3437.6|3437.6|3433.23|3433.23|3437.6|3437.6|3432.69|3432.69|0
1642605000000|2022-01-19 15:10:00|3433.25|3433.25|3434.43|3434.43|3437.61|3437.61|3433.03|3433.03|0
1642605300000|2022-01-19 15:15:00|3434.31|3434.31|3429.78|3429.78|3435.39|3435.39|3429.36|3429.36|0
1642605600000|2022-01-19 15:20:00|3429.91|3429.91|3427.93|3427.93|3430.91|3430.91|3424.75|3424.75|0
1642605900000|2022-01-19 15:25:00|3427.82|3427.82|3427.75|3427.75|3428.52|3428.52|3425.02|3425.02|0
1642606200000|2022-01-19 15:30:00|3427.42|3427.42|3421.3|3421.3|3427.88|3427.88|3421.18|3421.18|0
1642606500000|2022-01-19 15:35:00|3421.43|3421.43|3430.3|3430.3|3430.41|3430.41|3421.35|3421.35|0
1642606800000|2022-01-19 15:40:00|3430.27|3430.27|3434.75|3434.75|3435.7|3435.7|3430.22|3430.22|0
1642607100000|2022-01-19 15:45:00|3434.66|3434.66|3431.56|3431.56|3436.18|3436.18|3431.3|3431.3|0
1642607400000|2022-01-19 15:50:00|3431.52|3431.52|3425.1|3425.1|3434.41|3434.41|3425.1|3425.1|0
1642607700000|2022-01-19 15:55:00|3424.97|3424.97|3429.38|3429.38|3430.32|3430.32|3424.33|3424.33|0
1642608000000|2022-01-19 16:00:00|3429.27|3429.27|3427.6|3427.6|3429.27|3429.27|3426.12|3426.12|0
1642608300000|2022-01-19 16:05:00|3427.74|3427.74|3428.01|3428.01|3429.79|3429.79|3426.96|3426.96|0
1642608600000|2022-01-19 16:10:00|3427.9|3427.9|3429.14|3429.14|3429.32|3429.32|3427.87|3427.87|0
1642608900000|2022-01-19 16:15:00|3429.39|3429.39|3430.29|3430.29|3431.96|3431.96|3427.85|3427.85|0
1642609200000|2022-01-19 16:20:00|3430.62|3430.62|3426.72|3426.72|3431.57|3431.57|3426.33|3426.33|0
1642609500000|2022-01-19 16:25:00|3426.84|3426.84|3429.02|3429.02|3430.35|3430.35|3426.84|3426.84|0
1642666500000|2022-01-20 08:15:00|3434.8|3434.8|3437.36|3437.36|3441.32|3441.32|3433.28|3433.28|0
1642666800000|2022-01-20 08:20:00|3437.49|3437.49|3442.94|3442.94|3443.83|3443.83|3437.49|3437.49|0
1642667100000|2022-01-20 08:25:00|3442.6|3442.6|3430.27|3430.27|3442.6|3442.6|3430.21|3430.21|0
1642667400000|2022-01-20 08:30:00|3430.6|3430.6|3423.68|3423.68|3431.87|3431.87|3421.54|3421.54|0
1642667700000|2022-01-20 08:35:00|3423.35|3423.35|3417.94|3417.94|3423.35|3423.35|3417.78|3417.78|0
1642668000000|2022-01-20 08:40:00|3418.07|3418.07|3415.12|3415.12|3420.23|3420.23|3413.95|3413.95|0
1642668300000|2022-01-20 08:45:00|3415|3415|3405.89|3405.89|3415|3415|3405.62|3405.62|0
1642668600000|2022-01-20 08:50:00|3405.76|3405.76|3411.43|3411.43|3412.4|3412.4|3405.15|3405.15|0
1642668900000|2022-01-20 08:55:00|3411.47|3411.47|3402.13|3402.13|3412.04|3412.04|3397.25|3397.25|0
1642669200000|2022-01-20 09:00:00|3402.38|3402.38|3403.88|3403.88|3405.65|3405.65|3400.8|3400.8|0
1642669500000|2022-01-20 09:05:00|3403.86|3403.86|3399.53|3399.53|3403.99|3403.99|3399.45|3399.45|0
1642669800000|2022-01-20 09:10:00|3400.2|3400.2|3393.94|3393.94|3400.51|3400.51|3392.17|3392.17|0
1642670100000|2022-01-20 09:15:00|3393.82|3393.82|3389.66|3389.66|3396.04|3396.04|3389.66|3389.66|0
1642670400000|2022-01-20 09:20:00|3389.7|3389.7|3385.13|3385.13|3389.94|3389.94|3384.85|3384.85|0
1642670700000|2022-01-20 09:25:00|3385.46|3385.46|3385.56|3385.56|3386.78|3386.78|3383.76|3383.76|0
1642671000000|2022-01-20 09:30:00|3385.42|3385.42|3384.12|3384.12|3387.92|3387.92|3383.41|3383.41|0
1642671300000|2022-01-20 09:35:00|3383.99|3383.99|3392.5|3392.5|3392.73|3392.73|3383.99|3383.99|0
1642671600000|2022-01-20 09:40:00|3392.58|3392.58|3394.44|3394.44|3394.77|3394.77|3390.84|3390.84|0
1642671900000|2022-01-20 09:45:00|3394.1|3394.1|3390.76|3390.76|3394.1|3394.1|3389.38|3389.38|0
1642672200000|2022-01-20 09:50:00|3390.43|3390.43|3390.95|3390.95|3391.78|3391.78|3387.93|3387.93|0
1642672500000|2022-01-20 09:55:00|3390.87|3390.87|3383.73|3383.73|3391.14|3391.14|3383.59|3383.59|0
1642672800000|2022-01-20 10:00:00|3384.06|3384.06|3386.95|3386.95|3388.27|3388.27|3383.66|3383.66|0
1642673100000|2022-01-20 10:05:00|3387.01|3387.01|3387.74|3387.74|3388.2|3388.2|3385.8|3385.8|0
1642673400000|2022-01-20 10:10:00|3387.73|3387.73|3385.02|3385.02|3388.72|3388.72|3384.43|3384.43|0
1642673700000|2022-01-20 10:15:00|3385.14|3385.14|3382.13|3382.13|3385.79|3385.79|3381.8|3381.8|0
1642674000000|2022-01-20 10:20:00|3382.02|3382.02|3383.22|3383.22|3384.2|3384.2|3380.94|3380.94|0
1642674300000|2022-01-20 10:25:00|3383.55|3383.55|3389.15|3389.15|3389.15|3389.15|3383.54|3383.54|0
1642674600000|2022-01-20 10:30:00|3388.82|3388.82|3379.93|3379.93|3389.07|3389.07|3379.93|3379.93|0
1642674900000|2022-01-20 10:35:00|3380.16|3380.16|3379.02|3379.02|3382.34|3382.34|3379.02|3379.02|0
1642675200000|2022-01-20 10:40:00|3378.88|3378.88|3386.5|3386.5|3386.5|3386.5|3378.77|3378.77|0
1642675500000|2022-01-20 10:45:00|3386.27|3386.27|3385.95|3385.95|3389.31|3389.31|3385.94|3385.94|0
1642675800000|2022-01-20 10:50:00|3385.82|3385.82|3384.07|3384.07|3385.82|3385.82|3382.72|3382.72|0
1642676100000|2022-01-20 10:55:00|3384.08|3384.08|3385.27|3385.27|3385.73|3385.73|3384.08|3384.08|0
1642676400000|2022-01-20 11:00:00|3385.41|3385.41|3387.93|3387.93|3388.78|3388.78|3385.15|3385.15|0
1642676700000|2022-01-20 11:05:00|3388.16|3388.16|3388.7|3388.7|3389.9|3389.9|3386.5|3386.5|0
1642677000000|2022-01-20 11:10:00|3389.37|3389.37|3384.69|3384.69|3390.43|3390.43|3384.69|3384.69|0
1642677300000|2022-01-20 11:15:00|3384.77|3384.77|3386.15|3386.15|3387.66|3387.66|3384.36|3384.36|0
1642677600000|2022-01-20 11:20:00|3386.03|3386.03|3382.73|3382.73|3386.11|3386.11|3382.35|3382.35|0
1642677900000|2022-01-20 11:25:00|3382.4|3382.4|3381.44|3381.44|3382.67|3382.67|3378.7|3378.7|0
1642678200000|2022-01-20 11:30:00|3381.32|3381.32|3384.82|3384.82|3385.2|3385.2|3381.01|3381.01|0
1642678500000|2022-01-20 11:35:00|3384.48|3384.48|3380.85|3380.85|3384.48|3384.48|3380.21|3380.21|0
1642678800000|2022-01-20 11:40:00|3380.93|3380.93|3379.87|3379.87|3380.93|3380.93|3376.2|3376.2|0
1642679100000|2022-01-20 11:45:00|3379.86|3379.86|3379.07|3379.07|3380.38|3380.38|3378.51|3378.51|0
1642679400000|2022-01-20 11:50:00|3379.16|3379.16|3381.75|3381.75|3382.3|3382.3|3378.83|3378.83|0
1642679700000|2022-01-20 11:55:00|3381.83|3381.83|3381.91|3381.91|3383.42|3383.42|3380.62|3380.62|0
1642680000000|2022-01-20 12:00:00|3381.89|3381.89|3383.46|3383.46|3383.59|3383.59|3380.52|3380.52|0
1642680300000|2022-01-20 12:05:00|3383.94|3383.94|3383.55|3383.55|3384.99|3384.99|3382.59|3382.59|0
1642680600000|2022-01-20 12:10:00|3383.54|3383.54|3382.26|3382.26|3384.18|3384.18|3382.26|3382.26|0
1642680900000|2022-01-20 12:15:00|3382.25|3382.25|3386.19|3386.19|3386.68|3386.68|3381.91|3381.91|0
1642681200000|2022-01-20 12:20:00|3385.85|3385.85|3389.46|3389.46|3389.47|3389.47|3384.77|3384.77|0
1642681500000|2022-01-20 12:25:00|3389.32|3389.32|3389.7|3389.7|3391.14|3391.14|3389|3389|0
1642681800000|2022-01-20 12:30:00|3389.69|3389.69|3389.07|3389.07|3391.06|3391.06|3388.96|3388.96|0
1642682100000|2022-01-20 12:35:00|3388.94|3388.94|3378.55|3378.55|3389.07|3389.07|3378.44|3378.44|0
1642682400000|2022-01-20 12:40:00|3378.69|3378.69|3374.99|3374.99|3378.69|3378.69|3373.19|3373.19|0
1642682700000|2022-01-20 12:45:00|3375.07|3375.07|3374.99|3374.99|3375.07|3375.07|3372.16|3372.16|0
1642683000000|2022-01-20 12:50:00|3374.54|3374.54|3374.41|3374.41|3374.54|3374.54|3371.99|3371.99|0
1642683300000|2022-01-20 12:55:00|3374.29|3374.29|3373.13|3373.13|3375.01|3375.01|3372.12|3372.12|0
1642683600000|2022-01-20 13:00:00|3373.1|3373.1|3374.44|3374.44|3375.18|3375.18|3369.44|3369.44|0
1642683900000|2022-01-20 13:05:00|3374.68|3374.68|3377.66|3377.66|3379.03|3379.03|3374.33|3374.33|0
1642684200000|2022-01-20 13:10:00|3377.33|3377.33|3376.85|3376.85|3378.69|3378.69|3373.9|3373.9|0
1642684500000|2022-01-20 13:15:00|3376.97|3376.97|3379.62|3379.62|3379.84|3379.84|3376.61|3376.61|0
1642684800000|2022-01-20 13:20:00|3379.73|3379.73|3381|3381|3381.91|3381.91|3379.61|3379.61|0
1642685100000|2022-01-20 13:25:00|3381.34|3381.34|3378.71|3378.71|3381.86|3381.86|3378.11|3378.11|0
1642685400000|2022-01-20 13:30:00|3378.79|3378.79|3378.78|3378.78|3379.93|3379.93|3378.01|3378.01|0
1642685700000|2022-01-20 13:35:00|3378.77|3378.77|3375.69|3375.69|3380.29|3380.29|3375.49|3375.49|0
1642686000000|2022-01-20 13:40:00|3375.92|3375.92|3376.34|3376.34|3377.04|3377.04|3375.18|3375.18|0
1642686300000|2022-01-20 13:45:00|3376.46|3376.46|3373.89|3373.89|3376.97|3376.97|3373.34|3373.34|0
1642686600000|2022-01-20 13:50:00|3374|3374|3376.77|3376.77|3376.83|3376.83|3372.45|3372.45|0
1642686900000|2022-01-20 13:55:00|3376.64|3376.64|3373.36|3373.36|3376.72|3376.72|3372.38|3372.38|0
1642687200000|2022-01-20 14:00:00|3373.44|3373.44|3377.44|3377.44|3378.02|3378.02|3373.16|3373.16|0
1642687500000|2022-01-20 14:05:00|3377.11|3377.11|3376.94|3376.94|3377.73|3377.73|3376.13|3376.13|0
1642687800000|2022-01-20 14:10:00|3376.93|3376.93|3376.96|3376.96|3378.34|3378.34|3376.4|3376.4|0
1642688100000|2022-01-20 14:15:00|3376.91|3376.91|3374.83|3374.83|3378.12|3378.12|3374.7|3374.7|0
1642688400000|2022-01-20 14:20:00|3374.5|3374.5|3378.54|3378.54|3378.54|3378.54|3374.48|3374.48|0
1642688700000|2022-01-20 14:25:00|3378.21|3378.21|3382.55|3382.55|3382.66|3382.66|3377.98|3377.98|0
1642689000000|2022-01-20 14:30:00|3382.32|3382.32|3378.16|3378.16|3382.89|3382.89|3377.42|3377.42|0
1642689300000|2022-01-20 14:35:00|3378.07|3378.07|3370.9|3370.9|3378.74|3378.74|3369.98|3369.98|0
1642689600000|2022-01-20 14:40:00|3371.04|3371.04|3370.78|3370.78|3373.13|3373.13|3368.55|3368.55|0
1642689900000|2022-01-20 14:45:00|3370.65|3370.65|3372.76|3372.76|3372.76|3372.76|3369.58|3369.58|0
1642690200000|2022-01-20 14:50:00|3372.68|3372.68|3377.26|3377.26|3378.39|3378.39|3371.45|3371.45|0
1642690500000|2022-01-20 14:55:00|3376.93|3376.93|3381.33|3381.33|3381.85|3381.85|3376.84|3376.84|0
1642690800000|2022-01-20 15:00:00|3381.41|3381.41|3388.98|3388.98|3389.31|3389.31|3378.82|3378.82|0
1642691100000|2022-01-20 15:05:00|3389.07|3389.07|3389.66|3389.66|3393.01|3393.01|3388.26|3388.26|0
1642691400000|2022-01-20 15:10:00|3389.74|3389.74|3389.86|3389.86|3392.56|3392.56|3389.58|3389.58|0
1642691700000|2022-01-20 15:15:00|3390.19|3390.19|3390.04|3390.04|3394.04|3394.04|3389.45|3389.45|0
1642692000000|2022-01-20 15:20:00|3390.37|3390.37|3394.42|3394.42|3394.78|3394.78|3390.18|3390.18|0
1642692300000|2022-01-20 15:25:00|3394.76|3394.76|3395.49|3395.49|3396.4|3396.4|3392.24|3392.24|0
1642692600000|2022-01-20 15:30:00|3395.37|3395.37|3395.79|3395.79|3398.16|3398.16|3395.37|3395.37|0
1642692900000|2022-01-20 15:35:00|3396.12|3396.12|3400.05|3400.05|3400.71|3400.71|3396.12|3396.12|0
1642693200000|2022-01-20 15:40:00|3400.38|3400.38|3401.02|3401.02|3402.03|3402.03|3399.18|3399.18|0
1642693500000|2022-01-20 15:45:00|3401.68|3401.68|3405.24|3405.24|3405.98|3405.98|3401.68|3401.68|0
1642693800000|2022-01-20 15:50:00|3404.91|3404.91|3402.11|3402.11|3405.6|3405.6|3401.4|3401.4|0
1642694100000|2022-01-20 15:55:00|3402.44|3402.44|3401.82|3401.82|3403.25|3403.25|3401.68|3401.68|0
1642694400000|2022-01-20 16:00:00|3401.49|3401.49|3400.1|3400.1|3402.76|3402.76|3399.88|3399.88|0
1642694700000|2022-01-20 16:05:00|3400.18|3400.18|3401.15|3401.15|3402.02|3402.02|3399.92|3399.92|0
1642695000000|2022-01-20 16:10:00|3401.07|3401.07|3398.73|3398.73|3401.59|3401.59|3397.36|3397.36|0
1642695300000|2022-01-20 16:15:00|3398.71|3398.71|3398.19|3398.19|3398.88|3398.88|3396.08|3396.08|0
1642695600000|2022-01-20 16:20:00|3398.33|3398.33|3397.75|3397.75|3399.07|3399.07|3395.86|3395.86|0
1642695900000|2022-01-20 16:25:00|3397.84|3397.84|3398.79|3398.79|3399.78|3399.78|3396.21|3396.21|0
1642752900000|2022-01-21 08:15:00|3367.29|3367.29|3363.19|3363.19|3367.29|3367.29|3361.32|3361.32|0
1642753200000|2022-01-21 08:20:00|3362.86|3362.86|3361.27|3361.27|3362.99|3362.99|3358.74|3358.74|0
1642753500000|2022-01-21 08:25:00|3361.13|3361.13|3360.69|3360.69|3361.75|3361.75|3359.16|3359.16|0
1642753800000|2022-01-21 08:30:00|3360.65|3360.65|3363.95|3363.95|3364.61|3364.61|3360.34|3360.34|0
1642754100000|2022-01-21 08:35:00|3363.82|3363.82|3358.71|3358.71|3366.23|3366.23|3358.71|3358.71|0
1642754400000|2022-01-21 08:40:00|3359.04|3359.04|3359.9|3359.9|3361.02|3361.02|3358.68|3358.68|0
1642754700000|2022-01-21 08:45:00|3359.93|3359.93|3359.71|3359.71|3360.56|3360.56|3358.24|3358.24|0
1642755000000|2022-01-21 08:50:00|3359.57|3359.57|3359.45|3359.45|3360.45|3360.45|3358.06|3358.06|0
1642755300000|2022-01-21 08:55:00|3359.52|3359.52|3355.35|3355.35|3362|3362|3355.23|3355.23|0
1642755600000|2022-01-21 09:00:00|3355.01|3355.01|3358.23|3358.23|3358.33|3358.33|3353.87|3353.87|0
1642755900000|2022-01-21 09:05:00|3357.57|3357.57|3355.16|3355.16|3357.94|3357.94|3355.16|3355.16|0
1642756200000|2022-01-21 09:10:00|3355.08|3355.08|3350.91|3350.91|3355.28|3355.28|3349.53|3349.53|0
1642756500000|2022-01-21 09:15:00|3350.5|3350.5|3348.18|3348.18|3353.52|3353.52|3347.16|3347.16|0
1642756800000|2022-01-21 09:20:00|3348.3|3348.3|3351.87|3351.87|3353.51|3353.51|3348.3|3348.3|0
1642757100000|2022-01-21 09:25:00|3351.95|3351.95|3356.52|3356.52|3356.52|3356.52|3350.91|3350.91|0
1642757400000|2022-01-21 09:30:00|3356.66|3356.66|3357.24|3357.24|3361.6|3361.6|3356.66|3356.66|0
1642757700000|2022-01-21 09:35:00|3356.58|3356.58|3358.18|3358.18|3358.46|3358.46|3356.31|3356.31|0
1642758000000|2022-01-21 09:40:00|3358.3|3358.3|3360.55|3360.55|3360.82|3360.82|3356.71|3356.71|0
1642758300000|2022-01-21 09:45:00|3360.82|3360.82|3368.86|3368.86|3368.93|3368.93|3360.73|3360.73|0
1642758600000|2022-01-21 09:50:00|3369|3369|3366.86|3366.86|3370.47|3370.47|3365.91|3365.91|0
1642758900000|2022-01-21 09:55:00|3366.85|3366.85|3366.74|3366.74|3368.5|3368.5|3364.87|3364.87|0
1642759200000|2022-01-21 10:00:00|3366.82|3366.82|3364.65|3364.65|3367.77|3367.77|3364.65|3364.65|0
1642759500000|2022-01-21 10:05:00|3364.05|3364.05|3359.05|3359.05|3364.05|3364.05|3359.05|3359.05|0
1642759800000|2022-01-21 10:10:00|3359.02|3359.02|3359.13|3359.13|3359.13|3359.13|3359|3359|0
1642760100000|2022-01-21 10:15:00|3359.37|3359.37|3365.9|3365.9|3366.29|3366.29|3359.37|3359.37|0
1642760400000|2022-01-21 10:20:00|3365.57|3365.57|3359.96|3359.96|3366.54|3366.54|3359.96|3359.96|0
1642760700000|2022-01-21 10:25:00|3360.04|3360.04|3355.95|3355.95|3360.9|3360.9|3355.95|3355.95|0
1642761000000|2022-01-21 10:30:00|3355.83|3355.83|3353.55|3353.55|3356.89|3356.89|3352.45|3352.45|0
1642761300000|2022-01-21 10:35:00|3353.68|3353.68|3357.02|3357.02|3358.31|3358.31|3353.68|3353.68|0
1642761600000|2022-01-21 10:40:00|3357.37|3357.37|3359.4|3359.4|3359.7|3359.7|3357.37|3357.37|0
1642761900000|2022-01-21 10:45:00|3359.52|3359.52|3364.13|3364.13|3364.55|3364.55|3359.52|3359.52|0
1642762200000|2022-01-21 10:50:00|3364.18|3364.18|3363.43|3363.43|3367.68|3367.68|3362.69|3362.69|0
1642762500000|2022-01-21 10:55:00|3363.38|3363.38|3363.51|3363.51|3365.96|3365.96|3361.45|3361.45|0
1642762800000|2022-01-21 11:00:00|3363.63|3363.63|3367.86|3367.86|3368.36|3368.36|3363.63|3363.63|0
1642763100000|2022-01-21 11:05:00|3368.09|3368.09|3369.05|3369.05|3370.57|3370.57|3367.81|3367.81|0
1642763400000|2022-01-21 11:10:00|3369.32|3369.32|3369.71|3369.71|3369.71|3369.71|3367.68|3367.68|0
1642763700000|2022-01-21 11:15:00|3369.19|3369.19|3366.55|3366.55|3369.19|3369.19|3365.48|3365.48|0
1642764000000|2022-01-21 11:20:00|3366.32|3366.32|3367.16|3367.16|3368.21|3368.21|3366.32|3366.32|0
1642764300000|2022-01-21 11:25:00|3366.83|3366.83|3368.59|3368.59|3368.63|3368.63|3366.78|3366.78|0
1642764600000|2022-01-21 11:30:00|3368.58|3368.58|3367.46|3367.46|3369.57|3369.57|3366.9|3366.9|0
1642764900000|2022-01-21 11:35:00|3367.41|3367.41|3367.56|3367.56|3368.35|3368.35|3367.07|3367.07|0
1642765200000|2022-01-21 11:40:00|3367.67|3367.67|3364.53|3364.53|3368.24|3368.24|3363.91|3363.91|0
1642765500000|2022-01-21 11:45:00|3364.3|3364.3|3365.66|3365.66|3366.85|3366.85|3364.14|3364.14|0
1642765800000|2022-01-21 11:50:00|3365.8|3365.8|3366.02|3366.02|3366.36|3366.36|3365.72|3365.72|0
1642766100000|2022-01-21 11:55:00|3366.05|3366.05|3366.51|3366.51|3367.3|3367.3|3366|3366|0
1642766400000|2022-01-21 12:00:00|3366.65|3366.65|3362.15|3362.15|3366.98|3366.98|3362.15|3362.15|0
1642766700000|2022-01-21 12:05:00|3362.07|3362.07|3360.19|3360.19|3362.07|3362.07|3359.18|3359.18|0
1642767000000|2022-01-21 12:10:00|3360.11|3360.11|3359.56|3359.56|3360.64|3360.64|3359|3359|0
1642767300000|2022-01-21 12:15:00|3359.54|3359.54|3357.97|3357.97|3359.54|3359.54|3357.01|3357.01|0
1642767600000|2022-01-21 12:20:00|3357.89|3357.89|3356.22|3356.22|3358.42|3358.42|3355.88|3355.88|0
1642767900000|2022-01-21 12:25:00|3356.17|3356.17|3354.32|3354.32|3356.38|3356.38|3354.32|3354.32|0
1642768200000|2022-01-21 12:30:00|3354.09|3354.09|3353.49|3353.49|3355.62|3355.62|3353.21|3353.21|0
1642768500000|2022-01-21 12:35:00|3353.48|3353.48|3354.6|3354.6|3354.83|3354.83|3353.13|3353.13|0
1642768800000|2022-01-21 12:40:00|3354.27|3354.27|3355.18|3355.18|3355.52|3355.52|3353.68|3353.68|0
1642769100000|2022-01-21 12:45:00|3354.85|3354.85|3350.78|3350.78|3354.85|3354.85|3350.33|3350.33|0
1642769400000|2022-01-21 12:50:00|3350.66|3350.66|3347.46|3347.46|3351.56|3351.56|3347.46|3347.46|0
1642769700000|2022-01-21 12:55:00|3347.79|3347.79|3350.16|3350.16|3350.16|3350.16|3346.19|3346.19|0
1642770000000|2022-01-21 13:00:00|3350.17|3350.17|3350.33|3350.33|3352.58|3352.58|3350.06|3350.06|0
1642770300000|2022-01-21 13:05:00|3350.6|3350.6|3349.42|3349.42|3351.52|3351.52|3349.42|3349.42|0
1642770600000|2022-01-21 13:10:00|3349.28|3349.28|3348.51|3348.51|3349.28|3349.28|3348.07|3348.07|0
1642770900000|2022-01-21 13:15:00|3348.1|3348.1|3345.46|3345.46|3348.1|3348.1|3344.01|3344.01|0
1642771200000|2022-01-21 13:20:00|3345.6|3345.6|3349.43|3349.43|3349.43|3349.43|3345.6|3345.6|0
1642771500000|2022-01-21 13:25:00|3349.41|3349.41|3347.54|3347.54|3350.05|3350.05|3347.23|3347.23|0
1642771800000|2022-01-21 13:30:00|3347.66|3347.66|3349.12|3349.12|3350.73|3350.73|3347.38|3347.38|0
1642772100000|2022-01-21 13:35:00|3349.24|3349.24|3352.27|3352.27|3352.61|3352.61|3349.24|3349.24|0
1642772400000|2022-01-21 13:40:00|3352.04|3352.04|3353.26|3353.26|3354.32|3354.32|3352.01|3352.01|0
1642772700000|2022-01-21 13:45:00|3353.18|3353.18|3354.06|3354.06|3354.49|3354.49|3352.33|3352.33|0
1642773000000|2022-01-21 13:50:00|3354.86|3354.86|3352.95|3352.95|3355.09|3355.09|3352.84|3352.84|0
1642773300000|2022-01-21 13:55:00|3353.03|3353.03|3353.36|3353.36|3354.45|3354.45|3353.01|3353.01|0
1642773600000|2022-01-21 14:00:00|3353.31|3353.31|3351.68|3351.68|3353.89|3353.89|3351.36|3351.36|0
1642773900000|2022-01-21 14:05:00|3351.26|3351.26|3345.52|3345.52|3351.39|3351.39|3345.41|3345.41|0
1642774200000|2022-01-21 14:10:00|3345.19|3345.19|3342.49|3342.49|3345.19|3345.19|3340.93|3340.93|0
1642774500000|2022-01-21 14:15:00|3342.38|3342.38|3344.56|3344.56|3344.56|3344.56|3341.82|3341.82|0
1642774800000|2022-01-21 14:20:00|3344.67|3344.67|3342.81|3342.81|3344.87|3344.87|3342.54|3342.54|0
1642775100000|2022-01-21 14:25:00|3342.78|3342.78|3345|3345|3345|3345|3341.43|3341.43|0
1642775400000|2022-01-21 14:30:00|3345.05|3345.05|3344.87|3344.87|3345.82|3345.82|3337.56|3337.56|0
1642775700000|2022-01-21 14:35:00|3344.98|3344.98|3343.39|3343.39|3348.66|3348.66|3342.14|3342.14|0
1642776000000|2022-01-21 14:40:00|3343.72|3343.72|3344.32|3344.32|3346.79|3346.79|3343.26|3343.26|0
1642776300000|2022-01-21 14:45:00|3343.99|3343.99|3351.86|3351.86|3352.83|3352.83|3340.03|3340.03|0
1642776600000|2022-01-21 14:50:00|3352.08|3352.08|3344.17|3344.17|3353.18|3353.18|3343.19|3343.19|0
1642776900000|2022-01-21 14:55:00|3344.12|3344.12|3345.5|3345.5|3346.48|3346.48|3341.73|3341.73|0
1642777200000|2022-01-21 15:00:00|3345.17|3345.17|3343.62|3343.62|3347.09|3347.09|3340.42|3340.42|0
1642777500000|2022-01-21 15:05:00|3343.67|3343.67|3342.36|3342.36|3346.77|3346.77|3341.32|3341.32|0
1642777800000|2022-01-21 15:10:00|3342.31|3342.31|3339.9|3339.9|3342.31|3342.31|3338.91|3338.91|0
1642778100000|2022-01-21 15:15:00|3340.02|3340.02|3336.5|3336.5|3341.01|3341.01|3335.17|3335.17|0
1642778400000|2022-01-21 15:20:00|3336.17|3336.17|3331.81|3331.81|3336.17|3336.17|3329.77|3329.77|0
1642778700000|2022-01-21 15:25:00|3331.69|3331.69|3331.93|3331.93|3335.32|3335.32|3330.64|3330.64|0
1642779000000|2022-01-21 15:30:00|3331.84|3331.84|3337.87|3337.87|3338.29|3338.29|3330.17|3330.17|0
1642779300000|2022-01-21 15:35:00|3337.9|3337.9|3337.39|3337.39|3342.4|3342.4|3337.39|3337.39|0
1642779600000|2022-01-21 15:40:00|3337.06|3337.06|3338.36|3338.36|3338.69|3338.69|3335.77|3335.77|0
1642779900000|2022-01-21 15:45:00|3338.31|3338.31|3340.71|3340.71|3341.44|3341.44|3335.3|3335.3|0
1642780200000|2022-01-21 15:50:00|3340.65|3340.65|3342.82|3342.82|3345.47|3345.47|3340.65|3340.65|0
1642780500000|2022-01-21 15:55:00|3342.49|3342.49|3340.14|3340.14|3344.39|3344.39|3339.86|3339.86|0
1642780800000|2022-01-21 16:00:00|3340.19|3340.19|3339.26|3339.26|3340.53|3340.53|3336.61|3336.61|0
1642781100000|2022-01-21 16:05:00|3339.49|3339.49|3346.67|3346.67|3346.67|3346.67|3339.27|3339.27|0
1642781400000|2022-01-21 16:10:00|3346.78|3346.78|3345.7|3345.7|3347.14|3347.14|3345.31|3345.31|0
1642781700000|2022-01-21 16:15:00|3346.03|3346.03|3349.59|3349.59|3350.44|3350.44|3346.03|3346.03|0
1642782000000|2022-01-21 16:20:00|3349.7|3349.7|3351.05|3351.05|3351.95|3351.95|3349.01|3349.01|0
1642782300000|2022-01-21 16:25:00|3351.21|3351.21|3345.01|3345.01|3351.46|3351.46|3345.01|3345.01|0
1643012100000|2022-01-24 08:15:00|3341.46|3341.46|3343.9|3343.9|3346.66|3346.66|3341.19|3341.19|0
1643012400000|2022-01-24 08:20:00|3343.96|3343.96|3339.59|3339.59|3343.96|3343.96|3339.59|3339.59|0
1643012700000|2022-01-24 08:25:00|3339.48|3339.48|3338.04|3338.04|3341.45|3341.45|3337.09|3337.09|0
1643013000000|2022-01-24 08:30:00|3338.42|3338.42|3336.18|3336.18|3340.13|3340.13|3335.57|3335.57|0
1643013300000|2022-01-24 08:35:00|3336.1|3336.1|3335.47|3335.47|3336.1|3336.1|3331.76|3331.76|0
1643013600000|2022-01-24 08:40:00|3335.49|3335.49|3336.67|3336.67|3338.46|3338.46|3333.36|3333.36|0
1643013900000|2022-01-24 08:45:00|3336.4|3336.4|3336.29|3336.29|3340.33|3340.33|3335.23|3335.23|0
1643014200000|2022-01-24 08:50:00|3335.96|3335.96|3338.15|3338.15|3340.08|3340.08|3334.21|3334.21|0
1643014500000|2022-01-24 08:55:00|3338.12|3338.12|3331.61|3331.61|3338.83|3338.83|3331.61|3331.61|0
1643014800000|2022-01-24 09:00:00|3331.5|3331.5|3330.48|3330.48|3331.63|3331.63|3329.95|3329.95|0
1643015100000|2022-01-24 09:05:00|3330.15|3330.15|3328.66|3328.66|3330.15|3330.15|3327.52|3327.52|0
1643015400000|2022-01-24 09:10:00|3328.58|3328.58|3324.68|3324.68|3328.58|3328.58|3324.67|3324.67|0
1643015700000|2022-01-24 09:15:00|3324.65|3324.65|3324.3|3324.3|3325.56|3325.56|3324.2|3324.2|0
1643016000000|2022-01-24 09:20:00|3324.21|3324.21|3321.85|3321.85|3324.21|3324.21|3321.85|3321.85|0
1643016300000|2022-01-24 09:25:00|3322.01|3322.01|3319.39|3319.39|3322.01|3322.01|3315.68|3315.68|0
1643016600000|2022-01-24 09:30:00|3318.9|3318.9|3311.72|3311.72|3319.84|3319.84|3311.72|3311.72|0
1643016900000|2022-01-24 09:35:00|3312.07|3312.07|3318.66|3318.66|3318.66|3318.66|3311.37|3311.37|0
1643017200000|2022-01-24 09:40:00|3318.62|3318.62|3318.28|3318.28|3319.21|3319.21|3315.89|3315.89|0
1643017500000|2022-01-24 09:45:00|3318.51|3318.51|3317.78|3317.78|3319.38|3319.38|3316.9|3316.9|0
1643017800000|2022-01-24 09:50:00|3317.81|3317.81|3317.22|3317.22|3319.25|3319.25|3315.69|3315.69|0
1643018100000|2022-01-24 09:55:00|3317.56|3317.56|3321.89|3321.89|3321.89|3321.89|3315.65|3315.65|0
1643018400000|2022-01-24 10:00:00|3321.92|3321.92|3318.51|3318.51|3324.44|3324.44|3317.66|3317.66|0
1643018700000|2022-01-24 10:05:00|3318.62|3318.62|3315.19|3315.19|3318.89|3318.89|3313.58|3313.58|0
1643019000000|2022-01-24 10:10:00|3315.08|3315.08|3308.38|3308.38|3316.98|3316.98|3307.81|3307.81|0
1643019300000|2022-01-24 10:15:00|3308.3|3308.3|3308.47|3308.47|3310.12|3310.12|3307.42|3307.42|0
1643019600000|2022-01-24 10:20:00|3307.14|3307.14|3304.23|3304.23|3309.32|3309.32|3304.23|3304.23|0
1643019900000|2022-01-24 10:25:00|3304.56|3304.56|3302.75|3302.75|3304.83|3304.83|3301.37|3301.37|0
1643020200000|2022-01-24 10:30:00|3302.23|3302.23|3296.58|3296.58|3304.03|3304.03|3296.58|3296.58|0
1643020500000|2022-01-24 10:35:00|3296.63|3296.63|3289.26|3289.26|3296.95|3296.95|3288.3|3288.3|0
1643020800000|2022-01-24 10:40:00|3289.6|3289.6|3281.68|3281.68|3289.66|3289.66|3281.28|3281.28|0
1643021100000|2022-01-24 10:45:00|3280.91|3280.91|3281.08|3281.08|3287.4|3287.4|3280.14|3280.14|0
1643021400000|2022-01-24 10:50:00|3281.58|3281.58|3282.03|3282.03|3283.77|3283.77|3279.04|3279.04|0
1643021700000|2022-01-24 10:55:00|3281.95|3281.95|3280.46|3280.46|3283.15|3283.15|3279.1|3279.1|0
1643022000000|2022-01-24 11:00:00|3280.69|3280.69|3278.96|3278.96|3282.8|3282.8|3278.4|3278.4|0
1643022300000|2022-01-24 11:05:00|3278.88|3278.88|3291.87|3291.87|3291.93|3291.93|3278.64|3278.64|0
1643022600000|2022-01-24 11:10:00|3291.89|3291.89|3298.1|3298.1|3298.26|3298.26|3291.43|3291.43|0
1643022900000|2022-01-24 11:15:00|3298.6|3298.6|3297.18|3297.18|3300.93|3300.93|3296.53|3296.53|0
1643023200000|2022-01-24 11:20:00|3297.21|3297.21|3297.05|3297.05|3299.24|3299.24|3296.03|3296.03|0
1643023500000|2022-01-24 11:25:00|3297.16|3297.16|3296.49|3296.49|3299.86|3299.86|3295.7|3295.7|0
1643023800000|2022-01-24 11:30:00|3296.71|3296.71|3295.98|3295.98|3298.44|3298.44|3295.98|3295.98|0
1643024100000|2022-01-24 11:35:00|3295.9|3295.9|3295.64|3295.64|3295.9|3295.9|3292.91|3292.91|0
1643024400000|2022-01-24 11:40:00|3296.19|3296.19|3296.81|3296.81|3298.72|3298.72|3296.03|3296.03|0
1643024700000|2022-01-24 11:45:00|3296.86|3296.86|3299.65|3299.65|3302.52|3302.52|3296.32|3296.32|0
1643025000000|2022-01-24 11:50:00|3299.63|3299.63|3301.97|3301.97|3302.25|3302.25|3299.08|3299.08|0
1643025300000|2022-01-24 11:55:00|3302.09|3302.09|3303.12|3303.12|3304.5|3304.5|3300.07|3300.07|0
1643025600000|2022-01-24 12:00:00|3303.45|3303.45|3298.11|3298.11|3304.79|3304.79|3297.78|3297.78|0
1643025900000|2022-01-24 12:05:00|3298.45|3298.45|3295.68|3295.68|3298.47|3298.47|3295.06|3295.06|0
1643026200000|2022-01-24 12:10:00|3295.84|3295.84|3298.59|3298.59|3298.59|3298.59|3294.9|3294.9|0
1643026500000|2022-01-24 12:15:00|3298.92|3298.92|3296.41|3296.41|3300.9|3300.9|3295.04|3295.04|0
1643026800000|2022-01-24 12:20:00|3296.58|3296.58|3297.43|3297.43|3297.43|3297.43|3294.73|3294.73|0
1643027100000|2022-01-24 12:25:00|3297.45|3297.45|3299.7|3299.7|3300.14|3300.14|3297.45|3297.45|0
1643027400000|2022-01-24 12:30:00|3299.69|3299.69|3301.7|3301.7|3304.33|3304.33|3299.41|3299.41|0
1643027700000|2022-01-24 12:35:00|3301.24|3301.24|3304.4|3304.4|3305.05|3305.05|3301.24|3301.24|0
1643028000000|2022-01-24 12:40:00|3304.29|3304.29|3299.42|3299.42|3304.72|3304.72|3299.42|3299.42|0
1643028300000|2022-01-24 12:45:00|3299.47|3299.47|3299.09|3299.09|3301.64|3301.64|3299.09|3299.09|0
1643028600000|2022-01-24 12:50:00|3298.98|3298.98|3297.44|3297.44|3299|3299|3296|3296|0
1643028900000|2022-01-24 12:55:00|3297.94|3297.94|3297.87|3297.87|3299.18|3299.18|3297.71|3297.71|0
1643029200000|2022-01-24 13:00:00|3297.76|3297.76|3293.36|3293.36|3297.76|3297.76|3292.75|3292.75|0
1643029500000|2022-01-24 13:05:00|3293.69|3293.69|3294.83|3294.83|3295.95|3295.95|3293.69|3293.69|0
1643029800000|2022-01-24 13:10:00|3294.72|3294.72|3293.7|3293.7|3294.72|3294.72|3291.36|3291.36|0
1643030100000|2022-01-24 13:15:00|3293.93|3293.93|3289.64|3289.64|3295.06|3295.06|3289.63|3289.63|0
1643030400000|2022-01-24 13:20:00|3289.48|3289.48|3287.33|3287.33|3289.98|3289.98|3287.25|3287.25|0
1643030700000|2022-01-24 13:25:00|3287.17|3287.17|3286.44|3286.44|3287.47|3287.47|3285.52|3285.52|0
1643031000000|2022-01-24 13:30:00|3286.67|3286.67|3283.95|3283.95|3286.67|3286.67|3282.99|3282.99|0
1643031300000|2022-01-24 13:35:00|3284.12|3284.12|3282.15|3282.15|3284.47|3284.47|3279.08|3279.08|0
1643031600000|2022-01-24 13:40:00|3282.48|3282.48|3286.31|3286.31|3288.6|3288.6|3282.48|3282.48|0
1643031900000|2022-01-24 13:45:00|3286.43|3286.43|3285.69|3285.69|3290.07|3290.07|3285.66|3285.66|0
1643032200000|2022-01-24 13:50:00|3286.35|3286.35|3281.96|3281.96|3286.35|3286.35|3281.27|3281.27|0
1643032500000|2022-01-24 13:55:00|3282.29|3282.29|3282.61|3282.61|3285.49|3285.49|3281.04|3281.04|0
1643032800000|2022-01-24 14:00:00|3282.44|3282.44|3278.35|3278.35|3282.44|3282.44|3277.09|3277.09|0
1643033100000|2022-01-24 14:05:00|3278.38|3278.38|3273.92|3273.92|3278.38|3278.38|3273.49|3273.49|0
1643033400000|2022-01-24 14:10:00|3273.88|3273.88|3278.9|3278.9|3278.9|3278.9|3273.14|3273.14|0
1643033700000|2022-01-24 14:15:00|3278.74|3278.74|3274.4|3274.4|3279.23|3279.23|3273.2|3273.2|0
1643034000000|2022-01-24 14:20:00|3274.51|3274.51|3266.33|3266.33|3274.92|3274.92|3266.33|3266.33|0
1643034300000|2022-01-24 14:25:00|3265.89|3265.89|3268.51|3268.51|3268.51|3268.51|3265.89|3265.89|0
1643034600000|2022-01-24 14:30:00|3268.62|3268.62|3271.89|3271.89|3276.85|3276.85|3262.78|3262.78|0
1643034900000|2022-01-24 14:35:00|3271.94|3271.94|3274.24|3274.24|3277.89|3277.89|3270.73|3270.73|0
1643035200000|2022-01-24 14:40:00|3274.22|3274.22|3269.83|3269.83|3277.06|3277.06|3269.83|3269.83|0
1643035500000|2022-01-24 14:45:00|3269.71|3269.71|3257.74|3257.74|3269.71|3269.71|3256.8|3256.8|0
1643035800000|2022-01-24 14:50:00|3258.07|3258.07|3251.13|3251.13|3258.07|3258.07|3250.84|3250.84|0
1643036100000|2022-01-24 14:55:00|3250.97|3250.97|3255.32|3255.32|3255.68|3255.68|3249.46|3249.46|0
1643036400000|2022-01-24 15:00:00|3255.27|3255.27|3247.88|3247.88|3257.55|3257.55|3247.21|3247.21|0
1643036700000|2022-01-24 15:05:00|3247.76|3247.76|3237.11|3237.11|3247.76|3247.76|3236.88|3236.88|0
1643037000000|2022-01-24 15:10:00|3237.28|3237.28|3232|3232|3237.66|3237.66|3231.87|3231.87|0
1643037300000|2022-01-24 15:15:00|3234.7|3234.7|3225.66|3225.66|3235.03|3235.03|3225.66|3225.66|0
1643037600000|2022-01-24 15:20:00|3225.83|3225.83|3233.93|3233.93|3233.93|3233.93|3224.33|3224.33|0
1643037900000|2022-01-24 15:25:00|3234.05|3234.05|3232.2|3232.2|3240.8|3240.8|3232.2|3232.2|0
1643038200000|2022-01-24 15:30:00|3232.24|3232.24|3238.12|3238.12|3240.02|3240.02|3231.7|3231.7|0
1643038500000|2022-01-24 15:35:00|3238.06|3238.06|3241.33|3241.33|3243.87|3243.87|3235.82|3235.82|0
1643038800000|2022-01-24 15:40:00|3241.66|3241.66|3241.15|3241.15|3242.33|3242.33|3237.85|3237.85|0
1643039100000|2022-01-24 15:45:00|3239.18|3239.18|3234.6|3234.6|3239.35|3239.35|3231.9|3231.9|0
1643039400000|2022-01-24 15:50:00|3234.65|3234.65|3238.7|3238.7|3239.89|3239.89|3234.15|3234.15|0
1643039700000|2022-01-24 15:55:00|3238.6|3238.6|3230.43|3230.43|3238.8|3238.8|3229.93|3229.93|0
1643040000000|2022-01-24 16:00:00|3230.38|3230.38|3240.53|3240.53|3240.53|3240.53|3230.29|3230.29|0
1643040300000|2022-01-24 16:05:00|3240.47|3240.47|3234.25|3234.25|3240.86|3240.86|3234.25|3234.25|0
1643040600000|2022-01-24 16:10:00|3233.99|3233.99|3230.86|3230.86|3234.66|3234.66|3229.87|3229.87|0
1643040900000|2022-01-24 16:15:00|3230.69|3230.69|3228.15|3228.15|3232.27|3232.27|3227.05|3227.05|0
1643041200000|2022-01-24 16:20:00|3228.32|3228.32|3230.07|3230.07|3233.72|3233.72|3228.32|3228.32|0
1643041500000|2022-01-24 16:25:00|3229.99|3229.99|3233.28|3233.28|3233.66|3233.66|3227.37|3227.37|0
1643098500000|2022-01-25 08:15:00|3303.94|3303.94|3296.31|3296.31|3305.74|3305.74|3287.17|3287.17|0
1643098800000|2022-01-25 08:20:00|3296.43|3296.43|3291.73|3291.73|3298.08|3298.08|3289.55|3289.55|0
1643099100000|2022-01-25 08:25:00|3291.06|3291.06|3279.46|3279.46|3292.62|3292.62|3278.53|3278.53|0
1643099400000|2022-01-25 08:30:00|3279.41|3279.41|3286.76|3286.76|3286.76|3286.76|3274.78|3274.78|0
1643099700000|2022-01-25 08:35:00|3287.42|3287.42|3299.41|3299.41|3300.84|3300.84|3286.96|3286.96|0
1643100000000|2022-01-25 08:40:00|3298.44|3298.44|3294.93|3294.93|3300.17|3300.17|3290.41|3290.41|0
1643100300000|2022-01-25 08:45:00|3295.26|3295.26|3293.55|3293.55|3295.36|3295.36|3290.6|3290.6|0
1643100600000|2022-01-25 08:50:00|3293.21|3293.21|3296.05|3296.05|3298.3|3298.3|3291.68|3291.68|0
1643100900000|2022-01-25 08:55:00|3295.71|3295.71|3287.94|3287.94|3296.81|3296.81|3287.54|3287.54|0
1643101200000|2022-01-25 09:00:00|3288.06|3288.06|3286.21|3286.21|3294.23|3294.23|3286.21|3286.21|0
1643101500000|2022-01-25 09:05:00|3285.88|3285.88|3293.39|3293.39|3293.39|3293.39|3284.94|3284.94|0
1643101800000|2022-01-25 09:10:00|3293.48|3293.48|3294.96|3294.96|3298.88|3298.88|3291.82|3291.82|0
1643102100000|2022-01-25 09:15:00|3295.2|3295.2|3297.11|3297.11|3299.85|3299.85|3295.09|3295.09|0
1643102400000|2022-01-25 09:20:00|3297.16|3297.16|3300.48|3300.48|3301.1|3301.1|3296.59|3296.59|0
1643102700000|2022-01-25 09:25:00|3300.79|3300.79|3305.54|3305.54|3306.07|3306.07|3299.3|3299.3|0
1643103000000|2022-01-25 09:30:00|3305.46|3305.46|3301.38|3301.38|3305.54|3305.54|3297.86|3297.86|0
1643103300000|2022-01-25 09:35:00|3301.83|3301.83|3304.1|3304.1|3305.8|3305.8|3301.61|3301.61|0
1643103600000|2022-01-25 09:40:00|3303.99|3303.99|3313.17|3313.17|3313.37|3313.37|3300.6|3300.6|0
1643103900000|2022-01-25 09:45:00|3313.28|3313.28|3314.54|3314.54|3316.03|3316.03|3313.28|3313.28|0
1643104200000|2022-01-25 09:50:00|3314.35|3314.35|3320.06|3320.06|3320.17|3320.17|3312.98|3312.98|0
1643104500000|2022-01-25 09:55:00|3319.95|3319.95|3318.76|3318.76|3320.34|3320.34|3317.21|3317.21|0
1643104800000|2022-01-25 10:00:00|3318.59|3318.59|3316.28|3316.28|3319.52|3319.52|3315.22|3315.22|0
1643105100000|2022-01-25 10:05:00|3316.62|3316.62|3317.39|3317.39|3318.76|3318.76|3315.59|3315.59|0
1643105400000|2022-01-25 10:10:00|3317.51|3317.51|3319.16|3319.16|3319.24|3319.24|3316.53|3316.53|0
1643105700000|2022-01-25 10:15:00|3319.18|3319.18|3318.54|3318.54|3320.49|3320.49|3317.93|3317.93|0
1643106000000|2022-01-25 10:20:00|3318.87|3318.87|3322.42|3322.42|3323.64|3323.64|3318.1|3318.1|0
1643106300000|2022-01-25 10:25:00|3322.43|3322.43|3319.81|3319.81|3324.79|3324.79|3319.34|3319.34|0
1643106600000|2022-01-25 10:30:00|3319.92|3319.92|3319.34|3319.34|3321.92|3321.92|3318.43|3318.43|0
1643106900000|2022-01-25 10:35:00|3319.01|3319.01|3312.32|3312.32|3319.12|3319.12|3312.32|3312.32|0
1643107200000|2022-01-25 10:40:00|3312.54|3312.54|3319.34|3319.34|3319.63|3319.63|3312.07|3312.07|0
1643107500000|2022-01-25 10:45:00|3319.29|3319.29|3313.95|3313.95|3321.28|3321.28|3313.95|3313.95|0
1643107800000|2022-01-25 10:50:00|3313.62|3313.62|3321.56|3321.56|3322.72|3322.72|3313.62|3313.62|0
1643108100000|2022-01-25 10:55:00|3321.67|3321.67|3321.64|3321.64|3325.72|3325.72|3321.18|3321.18|0
1643108400000|2022-01-25 11:00:00|3321.75|3321.75|3327.67|3327.67|3328.41|3328.41|3321.54|3321.54|0
1643108700000|2022-01-25 11:05:00|3327.33|3327.33|3326.82|3326.82|3328.98|3328.98|3325.56|3325.56|0
1643109000000|2022-01-25 11:10:00|3326.47|3326.47|3332.07|3332.07|3332.07|3332.07|3324.24|3324.24|0
1643109300000|2022-01-25 11:15:00|3332.09|3332.09|3327.14|3327.14|3333.49|3333.49|3327.14|3327.14|0
1643109600000|2022-01-25 11:20:00|3327.47|3327.47|3328.34|3328.34|3329.37|3329.37|3327.47|3327.47|0
1643109900000|2022-01-25 11:25:00|3328.23|3328.23|3332.85|3332.85|3333.13|3333.13|3328.21|3328.21|0
1643110200000|2022-01-25 11:30:00|3332.75|3332.75|3334.53|3334.53|3335.96|3335.96|3330.51|3330.51|0
1643110500000|2022-01-25 11:35:00|3334.86|3334.86|3332.88|3332.88|3338.2|3338.2|3332.88|3332.88|0
1643110800000|2022-01-25 11:40:00|3332.71|3332.71|3332.04|3332.04|3333.28|3333.28|3329.97|3329.97|0
1643111100000|2022-01-25 11:45:00|3331.71|3331.71|3330.62|3330.62|3331.82|3331.82|3328.52|3328.52|0
1643111400000|2022-01-25 11:50:00|3330.6|3330.6|3333.16|3333.16|3336.42|3336.42|3330.6|3330.6|0
1643111700000|2022-01-25 11:55:00|3333.32|3333.32|3333.8|3333.8|3338.08|3338.08|3332.32|3332.32|0
1643112000000|2022-01-25 12:00:00|3333.81|3333.81|3333.63|3333.63|3337.34|3337.34|3333.51|3333.51|0
1643112300000|2022-01-25 12:05:00|3333.3|3333.3|3331.66|3331.66|3333.3|3333.3|3328.7|3328.7|0
1643112600000|2022-01-25 12:10:00|3331.78|3331.78|3334.43|3334.43|3336.17|3336.17|3331.78|3331.78|0
1643112900000|2022-01-25 12:15:00|3334.31|3334.31|3336.3|3336.3|3336.3|3336.3|3333.87|3333.87|0
1643113200000|2022-01-25 12:20:00|3335.73|3335.73|3332.04|3332.04|3339.33|3339.33|3331.5|3331.5|0
1643113500000|2022-01-25 12:25:00|3332.12|3332.12|3338.82|3338.82|3338.82|3338.82|3332.12|3332.12|0
1643113800000|2022-01-25 12:30:00|3338.94|3338.94|3337.23|3337.23|3339.44|3339.44|3336|3336|0
1643114100000|2022-01-25 12:35:00|3337.56|3337.56|3338.3|3338.3|3340.65|3340.65|3336.72|3336.72|0
1643114400000|2022-01-25 12:40:00|3338.24|3338.24|3342.04|3342.04|3342.04|3342.04|3336.11|3336.11|0
1643114700000|2022-01-25 12:45:00|3342.16|3342.16|3342.47|3342.47|3343.02|3343.02|3341.05|3341.05|0
1643115000000|2022-01-25 12:50:00|3342.56|3342.56|3345.09|3345.09|3345.09|3345.09|3340.66|3340.66|0
1643115300000|2022-01-25 12:55:00|3345.07|3345.07|3344.84|3344.84|3345.89|3345.89|3343.56|3343.56|0
1643115600000|2022-01-25 13:00:00|3344.96|3344.96|3343.45|3343.45|3345.2|3345.2|3342.66|3342.66|0
1643115900000|2022-01-25 13:05:00|3343.61|3343.61|3337.02|3337.02|3344.5|3344.5|3337.02|3337.02|0
1643116200000|2022-01-25 13:10:00|3337.19|3337.19|3342.89|3342.89|3342.94|3342.94|3337.19|3337.19|0
1643116500000|2022-01-25 13:15:00|3344.22|3344.22|3347.75|3347.75|3348.53|3348.53|3344.06|3344.06|0
1643116800000|2022-01-25 13:20:00|3347.63|3347.63|3343.67|3343.67|3347.63|3347.63|3341.13|3341.13|0
1643117100000|2022-01-25 13:25:00|3343.78|3343.78|3340.11|3340.11|3343.78|3343.78|3339.21|3339.21|0
1643117400000|2022-01-25 13:30:00|3339.99|3339.99|3339.46|3339.46|3340.43|3340.43|3338.87|3338.87|0
1643117700000|2022-01-25 13:35:00|3339.29|3339.29|3344.29|3344.29|3344.38|3344.38|3338.96|3338.96|0
1643118000000|2022-01-25 13:40:00|3344.18|3344.18|3345.63|3345.63|3346.37|3346.37|3343.55|3343.55|0
1643118300000|2022-01-25 13:45:00|3345.4|3345.4|3346.34|3346.34|3346.34|3346.34|3344.32|3344.32|0
1643118600000|2022-01-25 13:50:00|3346.05|3346.05|3346.74|3346.74|3346.74|3346.74|3343.59|3343.59|0
1643118900000|2022-01-25 13:55:00|3346.83|3346.83|3347.19|3347.19|3347.19|3347.19|3345.07|3345.07|0
1643119200000|2022-01-25 14:00:00|3346.86|3346.86|3345.09|3345.09|3347.63|3347.63|3343.38|3343.38|0
1643119500000|2022-01-25 14:05:00|3345.17|3345.17|3340.33|3340.33|3345.7|3345.7|3340.22|3340.22|0
1643119800000|2022-01-25 14:10:00|3340.25|3340.25|3339.84|3339.84|3342.87|3342.87|3339.36|3339.36|0
1643120100000|2022-01-25 14:15:00|3339.76|3339.76|3339.53|3339.53|3341.15|3341.15|3335.86|3335.86|0
1643120400000|2022-01-25 14:20:00|3339.48|3339.48|3337.8|3337.8|3340.49|3340.49|3336.73|3336.73|0
1643120700000|2022-01-25 14:25:00|3337.68|3337.68|3330.9|3330.9|3339.19|3339.19|3330.9|3330.9|0
1643121000000|2022-01-25 14:30:00|3330.85|3330.85|3326.68|3326.68|3334.24|3334.24|3325.35|3325.35|0
1643121300000|2022-01-25 14:35:00|3326.36|3326.36|3327|3327|3330.34|3330.34|3323.1|3323.1|0
1643121600000|2022-01-25 14:40:00|3327.06|3327.06|3320.43|3320.43|3329.55|3329.55|3319.86|3319.86|0
1643121900000|2022-01-25 14:45:00|3320.1|3320.1|3311.32|3311.32|3320.1|3320.1|3310.65|3310.65|0
1643122200000|2022-01-25 14:50:00|3311.41|3311.41|3309.42|3309.42|3314.18|3314.18|3307.71|3307.71|0
1643122500000|2022-01-25 14:55:00|3309.19|3309.19|3302.64|3302.64|3311.22|3311.22|3301.76|3301.76|0
1643122800000|2022-01-25 15:00:00|3303.26|3303.26|3294.86|3294.86|3306.77|3306.77|3294.28|3294.28|0
1643123100000|2022-01-25 15:05:00|3294.98|3294.98|3297.44|3297.44|3298.1|3298.1|3291.42|3291.42|0
1643123400000|2022-01-25 15:10:00|3297.22|3297.22|3302.43|3302.43|3302.61|3302.61|3292.14|3292.14|0
1643123700000|2022-01-25 15:15:00|3302.49|3302.49|3312.29|3312.29|3313.74|3313.74|3302.18|3302.18|0
1643124000000|2022-01-25 15:20:00|3312.34|3312.34|3320|3320|3321.17|3321.17|3308.81|3308.81|0
1643124300000|2022-01-25 15:25:00|3319.67|3319.67|3330.78|3330.78|3331.92|3331.92|3318.31|3318.31|0
1643124600000|2022-01-25 15:30:00|3330.94|3330.94|3333.06|3333.06|3333.06|3333.06|3326.78|3326.78|0
1643124900000|2022-01-25 15:35:00|3333.11|3333.11|3332.26|3332.26|3334.46|3334.46|3327.34|3327.34|0
1643125200000|2022-01-25 15:40:00|3332.92|3332.92|3335.1|3335.1|3335.66|3335.66|3331.08|3331.08|0
1643125500000|2022-01-25 15:45:00|3335.12|3335.12|3343.8|3343.8|3344.14|3344.14|3334.34|3334.34|0
1643125800000|2022-01-25 15:50:00|3343.47|3343.47|3342.24|3342.24|3345.66|3345.66|3340.76|3340.76|0
1643126100000|2022-01-25 15:55:00|3342.57|3342.57|3337.66|3337.66|3343.89|3343.89|3336.87|3336.87|0
1643126400000|2022-01-25 16:00:00|3337.78|3337.78|3340.4|3340.4|3340.4|3340.4|3335.2|3335.2|0
1643126700000|2022-01-25 16:05:00|3340.07|3340.07|3336.75|3336.75|3340.07|3340.07|3333.41|3333.41|0
1643127000000|2022-01-25 16:10:00|3336.76|3336.76|3332.89|3332.89|3338.28|3338.28|3332.73|3332.73|0
1643127300000|2022-01-25 16:15:00|3332.95|3332.95|3341.7|3341.7|3341.7|3341.7|3332.66|3332.66|0
1643127600000|2022-01-25 16:20:00|3341.67|3341.67|3342.54|3342.54|3344.08|3344.08|3340.95|3340.95|0
1643127900000|2022-01-25 16:25:00|3342.43|3342.43|3343.55|3343.55|3345.25|3345.25|3341.46|3341.46|0
1643184900000|2022-01-26 08:15:00|3397.63|3397.63|3412.9|3412.9|3412.9|3412.9|3396.87|3396.87|0
1643185200000|2022-01-26 08:20:00|3413.04|3413.04|3413.41|3413.41|3419|3419|3413.04|3413.04|0
1643185500000|2022-01-26 08:25:00|3413.27|3413.27|3420.76|3420.76|3421.32|3421.32|3412.9|3412.9|0
1643185800000|2022-01-26 08:30:00|3420.99|3420.99|3427.31|3427.31|3430.01|3430.01|3420.54|3420.54|0
1643186100000|2022-01-26 08:35:00|3427.17|3427.17|3430.69|3430.69|3431.41|3431.41|3427.17|3427.17|0
1643186400000|2022-01-26 08:40:00|3430.77|3430.77|3431.65|3431.65|3433.06|3433.06|3428.72|3428.72|0
1643186700000|2022-01-26 08:45:00|3431.69|3431.69|3429.53|3429.53|3432.58|3432.58|3427.62|3427.62|0
1643187000000|2022-01-26 08:50:00|3430.2|3430.2|3423.6|3423.6|3430.39|3430.39|3423|3423|0
1643187300000|2022-01-26 08:55:00|3423.51|3423.51|3428.95|3428.95|3428.95|3428.95|3423.51|3423.51|0
1643187600000|2022-01-26 09:00:00|3428.49|3428.49|3425.63|3425.63|3431.19|3431.19|3424.29|3424.29|0
1643187900000|2022-01-26 09:05:00|3425.96|3425.96|3432|3432|3432.45|3432.45|3425.82|3425.82|0
1643188200000|2022-01-26 09:10:00|3432.71|3432.71|3434.74|3434.74|3435.11|3435.11|3432.71|3432.71|0
1643188500000|2022-01-26 09:15:00|3434.61|3434.61|3437.52|3437.52|3439.72|3439.72|3431.93|3431.93|0
1643188800000|2022-01-26 09:20:00|3437.85|3437.85|3437.69|3437.69|3438.65|3438.65|3431.17|3431.17|0
1643189100000|2022-01-26 09:25:00|3437.78|3437.78|3430.95|3430.95|3438.2|3438.2|3429.95|3429.95|0
1643189400000|2022-01-26 09:30:00|3430.89|3430.89|3431.21|3431.21|3433|3433|3426.15|3426.15|0
1643189700000|2022-01-26 09:35:00|3431.33|3431.33|3437.06|3437.06|3438.43|3438.43|3431.33|3431.33|0
1643190000000|2022-01-26 09:40:00|3437.05|3437.05|3442.24|3442.24|3443.08|3443.08|3435.83|3435.83|0
1643190300000|2022-01-26 09:45:00|3442.35|3442.35|3442.48|3442.48|3444.98|3444.98|3442.08|3442.08|0
1643190600000|2022-01-26 09:50:00|3442.81|3442.81|3439.13|3439.13|3442.81|3442.81|3439.06|3439.06|0
1643190900000|2022-01-26 09:55:00|3439.11|3439.11|3447.46|3447.46|3447.46|3447.46|3439.11|3439.11|0
1643191200000|2022-01-26 10:00:00|3447.35|3447.35|3445.62|3445.62|3448.49|3448.49|3441.11|3441.11|0
1643191500000|2022-01-26 10:05:00|3445.75|3445.75|3441|3441|3448.31|3448.31|3440.68|3440.68|0
1643191800000|2022-01-26 10:10:00|3441.02|3441.02|3448.54|3448.54|3448.6|3448.6|3441.02|3441.02|0
1643192100000|2022-01-26 10:15:00|3448.68|3448.68|3450.88|3450.88|3452.97|3452.97|3448.05|3448.05|0
1643192400000|2022-01-26 10:20:00|3450.96|3450.96|3446.48|3446.48|3450.96|3450.96|3446.48|3446.48|0
1643192700000|2022-01-26 10:25:00|3446.28|3446.28|3444.67|3444.67|3446.81|3446.81|3442.72|3442.72|0
1643193000000|2022-01-26 10:30:00|3445.01|3445.01|3441.15|3441.15|3445.14|3445.14|3440.32|3440.32|0
1643193300000|2022-01-26 10:35:00|3441.61|3441.61|3442.12|3442.12|3446.52|3446.52|3441.61|3441.61|0
1643193600000|2022-01-26 10:40:00|3441.98|3441.98|3444.1|3444.1|3446.31|3446.31|3441.85|3441.85|0
1643193900000|2022-01-26 10:45:00|3443.76|3443.76|3440.3|3440.3|3443.76|3443.76|3438.01|3438.01|0
1643194200000|2022-01-26 10:50:00|3440.44|3440.44|3450.95|3450.95|3451.09|3451.09|3440.44|3440.44|0
1643194500000|2022-01-26 10:55:00|3450.62|3450.62|3452.2|3452.2|3452.52|3452.52|3449.62|3449.62|0
1643194800000|2022-01-26 11:00:00|3452.31|3452.31|3452.11|3452.11|3453.32|3453.32|3451.46|3451.46|0
1643195100000|2022-01-26 11:05:00|3451.97|3451.97|3451.12|3451.12|3452.84|3452.84|3449.79|3449.79|0
1643195400000|2022-01-26 11:10:00|3450.79|3450.79|3449.74|3449.74|3451.03|3451.03|3449.7|3449.7|0
1643195700000|2022-01-26 11:15:00|3449.75|3449.75|3453.09|3453.09|3453.09|3453.09|3448.47|3448.47|0
1643196000000|2022-01-26 11:20:00|3452.96|3452.96|3450.2|3450.2|3453.18|3453.18|3450.2|3450.2|0
1643196300000|2022-01-26 11:25:00|3450.07|3450.07|3440.17|3440.17|3450.07|3450.07|3439.09|3439.09|0
1643196600000|2022-01-26 11:30:00|3440.19|3440.19|3448.22|3448.22|3448.22|3448.22|3440.11|3440.11|0
1643196900000|2022-01-26 11:35:00|3448.23|3448.23|3451.59|3451.59|3452.39|3452.39|3448.1|3448.1|0
1643197200000|2022-01-26 11:40:00|3451.03|3451.03|3448.27|3448.27|3451.03|3451.03|3448.27|3448.27|0
1643197500000|2022-01-26 11:45:00|3448.38|3448.38|3447.18|3447.18|3448.38|3448.38|3446.04|3446.04|0
1643197800000|2022-01-26 11:50:00|3447.32|3447.32|3451.99|3451.99|3452.07|3452.07|3447.32|3447.32|0
1643198100000|2022-01-26 11:55:00|3452.33|3452.33|3452.85|3452.85|3454.36|3454.36|3451.34|3451.34|0
1643198400000|2022-01-26 12:00:00|3453.18|3453.18|3452.6|3452.6|3453.32|3453.32|3449.7|3449.7|0
1643198700000|2022-01-26 12:05:00|3452.74|3452.74|3453|3453|3454.27|3454.27|3452.62|3452.62|0
1643199000000|2022-01-26 12:10:00|3452.92|3452.92|3449.59|3449.59|3452.92|3452.92|3449|3449|0
1643199300000|2022-01-26 12:15:00|3449.71|3449.71|3445.44|3445.44|3449.72|3449.72|3445.44|3445.44|0
1643199600000|2022-01-26 12:20:00|3445.42|3445.42|3444.63|3444.63|3445.98|3445.98|3443.24|3443.24|0
1643199900000|2022-01-26 12:25:00|3444.71|3444.71|3451.79|3451.79|3452.15|3452.15|3443.17|3443.17|0
1643200200000|2022-01-26 12:30:00|3451.87|3451.87|3455.4|3455.4|3455.81|3455.81|3450.28|3450.28|0
1643200500000|2022-01-26 12:35:00|3455.28|3455.28|3450.93|3450.93|3455.28|3455.28|3450.85|3450.85|0
1643200800000|2022-01-26 12:40:00|3450.76|3450.76|3446.02|3446.02|3450.76|3450.76|3444.96|3444.96|0
1643201100000|2022-01-26 12:45:00|3446.03|3446.03|3446.77|3446.77|3447.15|3447.15|3445.54|3445.54|0
1643201400000|2022-01-26 12:50:00|3446.81|3446.81|3444.96|3444.96|3446.81|3446.81|3444.26|3444.26|0
1643201700000|2022-01-26 12:55:00|3445.1|3445.1|3446.15|3446.15|3446.15|3446.15|3444.26|3444.26|0
1643202000000|2022-01-26 13:00:00|3445.98|3445.98|3447.38|3447.38|3447.93|3447.93|3444.94|3444.94|0
1643202300000|2022-01-26 13:05:00|3447.3|3447.3|3451.27|3451.27|3452.1|3452.1|3447.02|3447.02|0
1643202600000|2022-01-26 13:10:00|3451.19|3451.19|3450.98|3450.98|3453.85|3453.85|3450.08|3450.08|0
1643202900000|2022-01-26 13:15:00|3451.06|3451.06|3448.64|3448.64|3452.34|3452.34|3448.29|3448.29|0
1643203200000|2022-01-26 13:20:00|3448.97|3448.97|3446.32|3446.32|3450.22|3450.22|3446.32|3446.32|0
1643203500000|2022-01-26 13:25:00|3446.57|3446.57|3447.77|3447.77|3449.34|3449.34|3446.43|3446.43|0
1643203800000|2022-01-26 13:30:00|3448.12|3448.12|3447.68|3447.68|3451.54|3451.54|3447.18|3447.18|0
1643204100000|2022-01-26 13:35:00|3447.35|3447.35|3443.61|3443.61|3447.35|3447.35|3443.61|3443.61|0
1643204400000|2022-01-26 13:40:00|3443.36|3443.36|3448.08|3448.08|3449.68|3449.68|3443.09|3443.09|0
1643204700000|2022-01-26 13:45:00|3448.31|3448.31|3449.28|3449.28|3450.11|3450.11|3448.19|3448.19|0
1643205000000|2022-01-26 13:50:00|3449.37|3449.37|3450.69|3450.69|3450.92|3450.92|3448.66|3448.66|0
1643205300000|2022-01-26 13:55:00|3450.57|3450.57|3458.26|3458.26|3458.26|3458.26|3450.57|3450.57|0
1643205600000|2022-01-26 14:00:00|3457.93|3457.93|3456.22|3456.22|3459.87|3459.87|3455.85|3455.85|0
1643205900000|2022-01-26 14:05:00|3456.26|3456.26|3457.23|3457.23|3460.02|3460.02|3456.26|3456.26|0
1643206200000|2022-01-26 14:10:00|3457.37|3457.37|3457.16|3457.16|3457.82|3457.82|3456.57|3456.57|0
1643206500000|2022-01-26 14:15:00|3457.24|3457.24|3450.37|3450.37|3457.24|3457.24|3450.12|3450.12|0
1643206800000|2022-01-26 14:20:00|3450.29|3450.29|3446.3|3446.3|3451.65|3451.65|3446.3|3446.3|0
1643207100000|2022-01-26 14:25:00|3446.21|3446.21|3450.61|3450.61|3451.28|3451.28|3445.94|3445.94|0
1643207400000|2022-01-26 14:30:00|3450.75|3450.75|3437.41|3437.41|3450.89|3450.89|3437.05|3437.05|0
1643207700000|2022-01-26 14:35:00|3437.29|3437.29|3437.01|3437.01|3439.67|3439.67|3431.07|3431.07|0
1643208000000|2022-01-26 14:40:00|3437.13|3437.13|3445.06|3445.06|3445.06|3445.06|3435.03|3435.03|0
1643208300000|2022-01-26 14:45:00|3445.39|3445.39|3455.61|3455.61|3457.73|3457.73|3445.39|3445.39|0
1643208600000|2022-01-26 14:50:00|3455.5|3455.5|3458.19|3458.19|3459.09|3459.09|3453.85|3453.85|0
1643208900000|2022-01-26 14:55:00|3458.1|3458.1|3456.78|3456.78|3458.1|3458.1|3452.89|3452.89|0
1643209200000|2022-01-26 15:00:00|3456.92|3456.92|3448.09|3448.09|3457.48|3457.48|3447.82|3447.82|0
1643209500000|2022-01-26 15:05:00|3448.5|3448.5|3439.93|3439.93|3449.64|3449.64|3439.79|3439.79|0
1643209800000|2022-01-26 15:10:00|3440.07|3440.07|3438.57|3438.57|3442.44|3442.44|3438.46|3438.46|0
1643210100000|2022-01-26 15:15:00|3438.71|3438.71|3436.04|3436.04|3439.49|3439.49|3433.29|3433.29|0
1643210400000|2022-01-26 15:20:00|3435.71|3435.71|3436.52|3436.52|3439.94|3439.94|3435.25|3435.25|0
1643210700000|2022-01-26 15:25:00|3436.43|3436.43|3424.62|3424.62|3436.43|3436.43|3423.08|3423.08|0
1643211000000|2022-01-26 15:30:00|3424.49|3424.49|3423.43|3423.43|3427.56|3427.56|3421.72|3421.72|0
1643211300000|2022-01-26 15:35:00|3423.84|3423.84|3421.17|3421.17|3425.01|3425.01|3420.23|3420.23|0
1643211600000|2022-01-26 15:40:00|3421.03|3421.03|3420.09|3420.09|3423.04|3423.04|3418.78|3418.78|0
1643211900000|2022-01-26 15:45:00|3420.23|3420.23|3425.83|3425.83|3426.62|3426.62|3419.99|3419.99|0
1643212200000|2022-01-26 15:50:00|3425.16|3425.16|3433.21|3433.21|3433.44|3433.44|3425.05|3425.05|0
1643212500000|2022-01-26 15:55:00|3432.88|3432.88|3433.43|3433.43|3436.03|3436.03|3430.54|3430.54|0
1643212800000|2022-01-26 16:00:00|3433.35|3433.35|3431.88|3431.88|3433.35|3433.35|3428.53|3428.53|0
1643213100000|2022-01-26 16:05:00|3431.55|3431.55|3434.21|3434.21|3435.2|3435.2|3430.52|3430.52|0
1643213400000|2022-01-26 16:10:00|3434.34|3434.34|3437.18|3437.18|3438.34|3438.34|3433.08|3433.08|0
1643213700000|2022-01-26 16:15:00|3436.95|3436.95|3432.04|3432.04|3437.03|3437.03|3430.5|3430.5|0
1643214000000|2022-01-26 16:20:00|3432.16|3432.16|3435.74|3435.74|3436.71|3436.71|3432.06|3432.06|0
1643214300000|2022-01-26 16:25:00|3435.86|3435.86|3430.35|3430.35|3436.19|3436.19|3430.35|3430.35|0
1643271300000|2022-01-27 08:15:00|3443.91|3443.91|3451.62|3451.62|3457.28|3457.28|3443.79|3443.79|0
1643271600000|2022-01-27 08:20:00|3451.09|3451.09|3458.34|3458.34|3459.4|3459.4|3450.82|3450.82|0
1643271900000|2022-01-27 08:25:00|3458.26|3458.26|3456.56|3456.56|3460.94|3460.94|3455.9|3455.9|0
1643272200000|2022-01-27 08:30:00|3456.64|3456.64|3472.93|3472.93|3472.93|3472.93|3455.58|3455.58|0
1643272500000|2022-01-27 08:35:00|3473.59|3473.59|3486.12|3486.12|3487.12|3487.12|3472.93|3472.93|0
1643272800000|2022-01-27 08:40:00|3487.45|3487.45|3492.95|3492.95|3493.07|3493.07|3486.47|3486.47|0
1643273100000|2022-01-27 08:45:00|3491.95|3491.95|3496.46|3496.46|3500.67|3500.67|3491.49|3491.49|0
1643273400000|2022-01-27 08:50:00|3496.8|3496.8|3497.83|3497.83|3498.3|3498.3|3492.02|3492.02|0
1643273700000|2022-01-27 08:55:00|3498.16|3498.16|3505|3505|3505.7|3505.7|3497.61|3497.61|0
1643274000000|2022-01-27 09:00:00|3505.08|3505.08|3506.51|3506.51|3511.13|3511.13|3504.34|3504.34|0
1643274300000|2022-01-27 09:05:00|3506.1|3506.1|3511.52|3511.52|3512.18|3512.18|3502.97|3502.97|0
1643274600000|2022-01-27 09:10:00|3510.94|3510.94|3504.66|3504.66|3514.35|3514.35|3504.36|3504.36|0
1643274900000|2022-01-27 09:15:00|3504.81|3504.81|3504.64|3504.64|3507|3507|3500.44|3500.44|0
1643275200000|2022-01-27 09:20:00|3504.69|3504.69|3502.21|3502.21|3504.81|3504.81|3496.86|3496.86|0
1643275500000|2022-01-27 09:25:00|3501.57|3501.57|3505.68|3505.68|3507.05|3507.05|3498.57|3498.57|0
1643275800000|2022-01-27 09:30:00|3506.21|3506.21|3501.48|3501.48|3510.02|3510.02|3501.48|3501.48|0
1643276100000|2022-01-27 09:35:00|3501.34|3501.34|3499.68|3499.68|3503.41|3503.41|3496.79|3496.79|0
1643276400000|2022-01-27 09:40:00|3499.8|3499.8|3506.8|3506.8|3507.02|3507.02|3499.8|3499.8|0
1643276700000|2022-01-27 09:45:00|3506.89|3506.89|3513.35|3513.35|3514.67|3514.67|3506.89|3506.89|0
1643277000000|2022-01-27 09:50:00|3513.43|3513.43|3518.04|3518.04|3520.38|3520.38|3513.43|3513.43|0
1643277300000|2022-01-27 09:55:00|3518.17|3518.17|3516.47|3516.47|3518.17|3518.17|3514.12|3514.12|0
1643277600000|2022-01-27 10:00:00|3516.55|3516.55|3518.81|3518.81|3520.13|3520.13|3513.32|3513.32|0
1643277900000|2022-01-27 10:05:00|3518.9|3518.9|3522.13|3522.13|3523.48|3523.48|3518.9|3518.9|0
1643278200000|2022-01-27 10:10:00|3522.31|3522.31|3517.23|3517.23|3523.49|3523.49|3515.31|3515.31|0
1643278500000|2022-01-27 10:15:00|3517.28|3517.28|3512.91|3512.91|3520.26|3520.26|3512.68|3512.68|0
1643278800000|2022-01-27 10:20:00|3512.88|3512.88|3524.62|3524.62|3524.62|3524.62|3511.31|3511.31|0
1643279100000|2022-01-27 10:25:00|3525.53|3525.53|3530.25|3530.25|3530.71|3530.71|3525.13|3525.13|0
1643279400000|2022-01-27 10:30:00|3530.39|3530.39|3521.3|3521.3|3532.57|3532.57|3520.97|3520.97|0
1643279700000|2022-01-27 10:35:00|3521.31|3521.31|3527.03|3527.03|3527.26|3527.26|3518.89|3518.89|0
1643280000000|2022-01-27 10:40:00|3527.36|3527.36|3529.95|3529.95|3530.16|3530.16|3525.45|3525.45|0
1643280300000|2022-01-27 10:45:00|3530.22|3530.22|3526.51|3526.51|3533.93|3533.93|3526.51|3526.51|0
1643280600000|2022-01-27 10:50:00|3526.84|3526.84|3530.51|3530.51|3530.51|3530.51|3523.45|3523.45|0
1643280900000|2022-01-27 10:55:00|3530.62|3530.62|3524.98|3524.98|3531.79|3531.79|3524.37|3524.37|0
1643281200000|2022-01-27 11:00:00|3524.99|3524.99|3527.69|3527.69|3529.58|3529.58|3524.95|3524.95|0
1643281500000|2022-01-27 11:05:00|3528.02|3528.02|3527.58|3527.58|3529.85|3529.85|3525.59|3525.59|0
1643281800000|2022-01-27 11:10:00|3527.56|3527.56|3534.91|3534.91|3536.14|3536.14|3527.56|3527.56|0
1643282100000|2022-01-27 11:15:00|3535.33|3535.33|3535.91|3535.91|3539.44|3539.44|3535.33|3535.33|0
1643282400000|2022-01-27 11:20:00|3535.58|3535.58|3532.74|3532.74|3535.58|3535.58|3528.45|3528.45|0
1643282700000|2022-01-27 11:25:00|3532.82|3532.82|3541.97|3541.97|3541.97|3541.97|3532.81|3532.81|0
1643283000000|2022-01-27 11:30:00|3541.89|3541.89|3538.42|3538.42|3541.89|3541.89|3538.33|3538.33|0
1643283300000|2022-01-27 11:35:00|3539.08|3539.08|3530.91|3530.91|3542.17|3542.17|3530.91|3530.91|0
1643283600000|2022-01-27 11:40:00|3530.88|3530.88|3534.08|3534.08|3534.16|3534.16|3529.83|3529.83|0
1643283900000|2022-01-27 11:45:00|3534.75|3534.75|3535.96|3535.96|3538.25|3538.25|3533.01|3533.01|0
1643284200000|2022-01-27 11:50:00|3536.05|3536.05|3539.74|3539.74|3540.3|3540.3|3536.05|3536.05|0
1643284500000|2022-01-27 11:55:00|3539.62|3539.62|3539.73|3539.73|3541.25|3541.25|3538.88|3538.88|0
1643284800000|2022-01-27 12:00:00|3539.87|3539.87|3540.1|3540.1|3542.19|3542.19|3537.82|3537.82|0
1643285100000|2022-01-27 12:05:00|3539.77|3539.77|3537.33|3537.33|3539.9|3539.9|3536.65|3536.65|0
1643285400000|2022-01-27 12:10:00|3537.66|3537.66|3540.41|3540.41|3540.64|3540.64|3537.66|3537.66|0
1643285700000|2022-01-27 12:15:00|3540.08|3540.08|3542.02|3542.02|3542.11|3542.11|3539.59|3539.59|0
1643286000000|2022-01-27 12:20:00|3541.91|3541.91|3527.41|3527.41|3542.14|3542.14|3527.41|3527.41|0
1643286300000|2022-01-27 12:25:00|3527.65|3527.65|3527.17|3527.17|3528.33|3528.33|3522.77|3522.77|0
1643286600000|2022-01-27 12:30:00|3527.31|3527.31|3526.1|3526.1|3530.63|3530.63|3526.1|3526.1|0
1643286900000|2022-01-27 12:35:00|3526.08|3526.08|3527.32|3527.32|3528.09|3528.09|3525.88|3525.88|0
1643287200000|2022-01-27 12:40:00|3527.2|3527.2|3529.55|3529.55|3530.97|3530.97|3527.07|3527.07|0
1643287500000|2022-01-27 12:45:00|3529.57|3529.57|3534.25|3534.25|3534.25|3534.25|3529.28|3529.28|0
1643287800000|2022-01-27 12:50:00|3534.27|3534.27|3536.17|3536.17|3539.91|3539.91|3533.53|3533.53|0
1643288100000|2022-01-27 12:55:00|3536.19|3536.19|3537.12|3537.12|3537.99|3537.99|3535.17|3535.17|0
1643288400000|2022-01-27 13:00:00|3536.79|3536.79|3536.75|3536.75|3539.19|3539.19|3534.68|3534.68|0
1643288700000|2022-01-27 13:05:00|3536.91|3536.91|3539.2|3539.2|3540.13|3540.13|3536.91|3536.91|0
1643289000000|2022-01-27 13:10:00|3539.12|3539.12|3531.55|3531.55|3539.83|3539.83|3531.21|3531.21|0
1643289300000|2022-01-27 13:15:00|3530.88|3530.88|3532.43|3532.43|3532.43|3532.43|3525.87|3525.87|0
1643289600000|2022-01-27 13:20:00|3532.41|3532.41|3537.95|3537.95|3537.95|3537.95|3532.27|3532.27|0
1643289900000|2022-01-27 13:25:00|3537.87|3537.87|3539.97|3539.97|3542.45|3542.45|3537.52|3537.52|0
1643290200000|2022-01-27 13:30:00|3540.25|3540.25|3542.52|3542.52|3544.61|3544.61|3540.13|3540.13|0
1643290500000|2022-01-27 13:35:00|3542.6|3542.6|3535.57|3535.57|3543.6|3543.6|3534.09|3534.09|0
1643290800000|2022-01-27 13:40:00|3535.56|3535.56|3539.87|3539.87|3539.92|3539.92|3535.56|3535.56|0
1643291100000|2022-01-27 13:45:00|3539.95|3539.95|3535.25|3535.25|3540.21|3540.21|3533.66|3533.66|0
1643291400000|2022-01-27 13:50:00|3535.2|3535.2|3542.47|3542.47|3542.85|3542.85|3534.98|3534.98|0
1643291700000|2022-01-27 13:55:00|3542.02|3542.02|3539.65|3539.65|3543.33|3543.33|3539.33|3539.33|0
1643292000000|2022-01-27 14:00:00|3539.32|3539.32|3539.95|3539.95|3541.84|3541.84|3536.7|3536.7|0
1643292300000|2022-01-27 14:05:00|3540.18|3540.18|3540.99|3540.99|3541.99|3541.99|3539.2|3539.2|0
1643292600000|2022-01-27 14:10:00|3541|3541|3546.62|3546.62|3546.76|3546.76|3541|3541|0
1643292900000|2022-01-27 14:15:00|3547.28|3547.28|3545.04|3545.04|3547.59|3547.59|3544.74|3544.74|0
1643293200000|2022-01-27 14:20:00|3544.71|3544.71|3544.79|3544.79|3545.51|3545.51|3543.29|3543.29|0
1643293500000|2022-01-27 14:25:00|3544.9|3544.9|3548.04|3548.04|3548.08|3548.08|3543.29|3543.29|0
1643293800000|2022-01-27 14:30:00|3547.9|3547.9|3542.83|3542.83|3551.43|3551.43|3541.71|3541.71|0
1643294100000|2022-01-27 14:35:00|3542.69|3542.69|3550.37|3550.37|3551.25|3551.25|3540.63|3540.63|0
1643294400000|2022-01-27 14:40:00|3550.13|3550.13|3551.98|3551.98|3554.48|3554.48|3549.47|3549.47|0
1643294700000|2022-01-27 14:45:00|3552.12|3552.12|3557.09|3557.09|3558.65|3558.65|3550.75|3550.75|0
1643295000000|2022-01-27 14:50:00|3556.95|3556.95|3548.91|3548.91|3557.13|3557.13|3546.52|3546.52|0
1643295300000|2022-01-27 14:55:00|3548.99|3548.99|3538.91|3538.91|3548.99|3548.99|3537.59|3537.59|0
1643295600000|2022-01-27 15:00:00|3538.58|3538.58|3534.25|3534.25|3538.91|3538.91|3532.88|3532.88|0
1643295900000|2022-01-27 15:05:00|3534.58|3534.58|3532.72|3532.72|3534.92|3534.92|3528.93|3528.93|0
1643296200000|2022-01-27 15:10:00|3532.39|3532.39|3531.51|3531.51|3535.56|3535.56|3531.15|3531.15|0
1643296500000|2022-01-27 15:15:00|3531.43|3531.43|3526.53|3526.53|3531.43|3531.43|3522.27|3522.27|0
1643296800000|2022-01-27 15:20:00|3526.86|3526.86|3516.93|3516.93|3527.74|3527.74|3516.35|3516.35|0
1643297100000|2022-01-27 15:25:00|3517.26|3517.26|3509.14|3509.14|3518.66|3518.66|3509.14|3509.14|0
1643297400000|2022-01-27 15:30:00|3509.01|3509.01|3513.49|3513.49|3514.66|3514.66|3509.01|3509.01|0
1643297700000|2022-01-27 15:35:00|3513.16|3513.16|3506.13|3506.13|3513.16|3513.16|3504.46|3504.46|0
1643298000000|2022-01-27 15:40:00|3506.38|3506.38|3518.68|3518.68|3518.68|3518.68|3506.26|3506.26|0
1643298300000|2022-01-27 15:45:00|3518.56|3518.56|3522.14|3522.14|3523.71|3523.71|3518.06|3518.06|0
1643298600000|2022-01-27 15:50:00|3521.8|3521.8|3521.77|3521.77|3523.12|3523.12|3520.58|3520.58|0
1643298900000|2022-01-27 15:55:00|3522.11|3522.11|3523.74|3523.74|3527.11|3527.11|3522.11|3522.11|0
1643299200000|2022-01-27 16:00:00|3524.07|3524.07|3521.3|3521.3|3524.72|3524.72|3520.84|3520.84|0
1643299500000|2022-01-27 16:05:00|3521.33|3521.33|3516.25|3516.25|3523.18|3523.18|3515.92|3515.92|0
1643299800000|2022-01-27 16:10:00|3516.21|3516.21|3517.59|3517.59|3519.59|3519.59|3516.17|3516.17|0
1643300100000|2022-01-27 16:15:00|3517.48|3517.48|3506.63|3506.63|3517.48|3517.48|3505.37|3505.37|0
1643300400000|2022-01-27 16:20:00|3506.72|3506.72|3500.53|3500.53|3506.72|3506.72|3499.63|3499.63|0
1643300700000|2022-01-27 16:25:00|3501.08|3501.08|3503.28|3503.28|3504.03|3504.03|3499.07|3499.07|0
1643357700000|2022-01-28 08:15:00|3457.63|3457.63|3451.29|3451.29|3459|3459|3449.46|3449.46|0
1643358000000|2022-01-28 08:20:00|3451.62|3451.62|3454.38|3454.38|3455.4|3455.4|3439.62|3439.62|0
1643358300000|2022-01-28 08:25:00|3453.05|3453.05|3455.81|3455.81|3458.41|3458.41|3451.8|3451.8|0
1643358600000|2022-01-28 08:30:00|3455.86|3455.86|3446.66|3446.66|3455.86|3455.86|3442.54|3442.54|0
1643358900000|2022-01-28 08:35:00|3446.72|3446.72|3442.69|3442.69|3451.31|3451.31|3442.69|3442.69|0
1643359200000|2022-01-28 08:40:00|3442.48|3442.48|3442.63|3442.63|3444.87|3444.87|3441.32|3441.32|0
1643359500000|2022-01-28 08:45:00|3442.36|3442.36|3429.73|3429.73|3444.5|3444.5|3429.73|3429.73|0
1643359800000|2022-01-28 08:50:00|3429.4|3429.4|3429.38|3429.38|3431.33|3431.33|3426.84|3426.84|0
1643360100000|2022-01-28 08:55:00|3429.65|3429.65|3429.63|3429.63|3430.18|3430.18|3420.5|3420.5|0
1643360400000|2022-01-28 09:00:00|3429.57|3429.57|3423.35|3423.35|3430.12|3430.12|3420.41|3420.41|0
1643360700000|2022-01-28 09:05:00|3423.36|3423.36|3431.26|3431.26|3431.49|3431.49|3423.36|3423.36|0
1643361000000|2022-01-28 09:10:00|3431.42|3431.42|3435.01|3435.01|3436.47|3436.47|3430.75|3430.75|0
1643361300000|2022-01-28 09:15:00|3435.12|3435.12|3430.19|3430.19|3437.62|3437.62|3428.5|3428.5|0
1643361600000|2022-01-28 09:20:00|3430.14|3430.14|3429.88|3429.88|3435.05|3435.05|3428.21|3428.21|0
1643361900000|2022-01-28 09:25:00|3429.83|3429.83|3420.46|3420.46|3431.23|3431.23|3419.52|3419.52|0
1643362200000|2022-01-28 09:30:00|3420.12|3420.12|3425.92|3425.92|3429.39|3429.39|3419.96|3419.96|0
1643362500000|2022-01-28 09:35:00|3425.81|3425.81|3423.82|3423.82|3427.48|3427.48|3420.85|3420.85|0
1643362800000|2022-01-28 09:40:00|3424.2|3424.2|3435.59|3435.59|3435.92|3435.92|3423.2|3423.2|0
1643363100000|2022-01-28 09:45:00|3435.26|3435.26|3435.43|3435.43|3438.74|3438.74|3434.67|3434.67|0
1643363400000|2022-01-28 09:50:00|3435.38|3435.38|3435.78|3435.78|3436.75|3436.75|3434|3434|0
1643363700000|2022-01-28 09:55:00|3435.74|3435.74|3432.15|3432.15|3435.75|3435.75|3430.03|3430.03|0
1643364000000|2022-01-28 10:00:00|3432.26|3432.26|3429.32|3429.32|3432.53|3432.53|3426.39|3426.39|0
1643364300000|2022-01-28 10:05:00|3429.9|3429.9|3430.9|3430.9|3432.56|3432.56|3428.36|3428.36|0
1643364600000|2022-01-28 10:10:00|3431.13|3431.13|3431.62|3431.62|3433.42|3433.42|3429.51|3429.51|0
1643364900000|2022-01-28 10:15:00|3431.34|3431.34|3423.02|3423.02|3431.34|3431.34|3422.3|3422.3|0
1643365200000|2022-01-28 10:20:00|3422.69|3422.69|3422.04|3422.04|3423.2|3423.2|3419.9|3419.9|0
1643365500000|2022-01-28 10:25:00|3422.01|3422.01|3421.63|3421.63|3424.33|3424.33|3421.52|3421.52|0
1643365800000|2022-01-28 10:30:00|3421.68|3421.68|3414.45|3414.45|3422.27|3422.27|3414.22|3414.22|0
1643366100000|2022-01-28 10:35:00|3414.34|3414.34|3406.29|3406.29|3414.51|3414.51|3406.29|3406.29|0
1643366400000|2022-01-28 10:40:00|3406.4|3406.4|3415.01|3415.01|3415.11|3415.11|3406.15|3406.15|0
1643366700000|2022-01-28 10:45:00|3415.03|3415.03|3421.35|3421.35|3421.46|3421.46|3415.03|3415.03|0
1643367000000|2022-01-28 10:50:00|3420.61|3420.61|3414.92|3414.92|3421.1|3421.1|3414.92|3414.92|0
1643367300000|2022-01-28 10:55:00|3414.8|3414.8|3419.89|3419.89|3419.89|3419.89|3414.24|3414.24|0
1643367600000|2022-01-28 11:00:00|3419.77|3419.77|3419.01|3419.01|3422.85|3422.85|3416.68|3416.68|0
1643367900000|2022-01-28 11:05:00|3418.95|3418.95|3419.73|3419.73|3419.79|3419.79|3418.17|3418.17|0
1643368200000|2022-01-28 11:10:00|3419.07|3419.07|3418.97|3418.97|3422.21|3422.21|3418.31|3418.31|0
1643368500000|2022-01-28 11:15:00|3419.08|3419.08|3415.54|3415.54|3419.69|3419.69|3414.95|3414.95|0
1643368800000|2022-01-28 11:20:00|3415.66|3415.66|3418.62|3418.62|3418.65|3418.65|3414.74|3414.74|0
1643369100000|2022-01-28 11:25:00|3418.61|3418.61|3421.23|3421.23|3421.23|3421.23|3418.3|3418.3|0
1643369400000|2022-01-28 11:30:00|3421.56|3421.56|3428.57|3428.57|3428.57|3428.57|3421.56|3421.56|0
1643369700000|2022-01-28 11:35:00|3428.62|3428.62|3427.69|3427.69|3431.08|3431.08|3427.29|3427.29|0
1643370000000|2022-01-28 11:40:00|3427.6|3427.6|3426.31|3426.31|3427.92|3427.92|3425.75|3425.75|0
1643370300000|2022-01-28 11:45:00|3426.42|3426.42|3428|3428|3428.17|3428.17|3424.8|3424.8|0
1643370600000|2022-01-28 11:50:00|3428.06|3428.06|3422.51|3422.51|3428.95|3428.95|3421.12|3421.12|0
1643370900000|2022-01-28 11:55:00|3422.52|3422.52|3426.82|3426.82|3427.33|3427.33|3421.96|3421.96|0
1643371200000|2022-01-28 12:00:00|3427.09|3427.09|3429.49|3429.49|3429.56|3429.56|3426.74|3426.74|0
1643371500000|2022-01-28 12:05:00|3429.37|3429.37|3427.21|3427.21|3430.94|3430.94|3426.96|3426.96|0
1643371800000|2022-01-28 12:10:00|3427.22|3427.22|3430.07|3430.07|3430.25|3430.25|3425.02|3425.02|0
1643372100000|2022-01-28 12:15:00|3429.9|3429.9|3428.21|3428.21|3431.18|3431.18|3427.58|3427.58|0
1643372400000|2022-01-28 12:20:00|3428.56|3428.56|3421.43|3421.43|3428.95|3428.95|3421.43|3421.43|0
1643372700000|2022-01-28 12:25:00|3421.52|3421.52|3413.85|3413.85|3422.35|3422.35|3413.66|3413.66|0
1643373000000|2022-01-28 12:30:00|3413.68|3413.68|3418.61|3418.61|3420.88|3420.88|3413.68|3413.68|0
1643373300000|2022-01-28 12:35:00|3419.28|3419.28|3411.13|3411.13|3419.68|3419.68|3411.13|3411.13|0
1643373600000|2022-01-28 12:40:00|3411.01|3411.01|3412.84|3412.84|3416.33|3416.33|3411.01|3411.01|0
1643373900000|2022-01-28 12:45:00|3413.17|3413.17|3413.74|3413.74|3414.24|3414.24|3411.19|3411.19|0
1643374200000|2022-01-28 12:50:00|3413.85|3413.85|3410.46|3410.46|3414.71|3414.71|3410.46|3410.46|0
1643374500000|2022-01-28 12:55:00|3410.23|3410.23|3411.78|3411.78|3413.17|3413.17|3409.19|3409.19|0
1643374800000|2022-01-28 13:00:00|3411.89|3411.89|3419.93|3419.93|3419.93|3419.93|3410.87|3410.87|0
1643375100000|2022-01-28 13:05:00|3419.6|3419.6|3410.23|3410.23|3419.6|3419.6|3410.23|3410.23|0
1643375400000|2022-01-28 13:10:00|3409.88|3409.88|3413.28|3413.28|3413.78|3413.78|3409.5|3409.5|0
1643375700000|2022-01-28 13:15:00|3412.95|3412.95|3417.7|3417.7|3421.94|3421.94|3412.67|3412.67|0
1643376000000|2022-01-28 13:20:00|3417.81|3417.81|3414.59|3414.59|3417.81|3417.81|3414.59|3414.59|0
1643376300000|2022-01-28 13:25:00|3414.26|3414.26|3414.29|3414.29|3415.26|3415.26|3410.13|3410.13|0
1643376600000|2022-01-28 13:30:00|3414.4|3414.4|3422.36|3422.36|3422.36|3422.36|3414.36|3414.36|0
1643376900000|2022-01-28 13:35:00|3422.59|3422.59|3422.35|3422.35|3424.87|3424.87|3419.21|3419.21|0
1643377200000|2022-01-28 13:40:00|3422.3|3422.3|3423.14|3423.14|3424.71|3424.71|3419.9|3419.9|0
1643377500000|2022-01-28 13:45:00|3423.02|3423.02|3412.64|3412.64|3423.86|3423.86|3412.25|3412.25|0
1643377800000|2022-01-28 13:50:00|3413.2|3413.2|3415.97|3415.97|3416.72|3416.72|3413.2|3413.2|0
1643378100000|2022-01-28 13:55:00|3415.85|3415.85|3419.05|3419.05|3419.05|3419.05|3415.21|3415.21|0
1643378400000|2022-01-28 14:00:00|3418.39|3418.39|3420.72|3420.72|3420.72|3420.72|3417.64|3417.64|0
1643378700000|2022-01-28 14:05:00|3420.73|3420.73|3426.69|3426.69|3426.81|3426.81|3420.67|3420.67|0
1643379000000|2022-01-28 14:10:00|3426.57|3426.57|3425.8|3425.8|3427.2|3427.2|3424.63|3424.63|0
1643379300000|2022-01-28 14:15:00|3425.81|3425.81|3430.78|3430.78|3431.11|3431.11|3425.81|3425.81|0
1643379600000|2022-01-28 14:20:00|3430.83|3430.83|3429.58|3429.58|3432.67|3432.67|3429.47|3429.47|0
1643379900000|2022-01-28 14:25:00|3429.91|3429.91|3432.06|3432.06|3432.89|3432.89|3429.74|3429.74|0
1643380200000|2022-01-28 14:30:00|3431.83|3431.83|3426.52|3426.52|3431.88|3431.88|3420.6|3420.6|0
1643380500000|2022-01-28 14:35:00|3426.69|3426.69|3423.74|3423.74|3429.5|3429.5|3419.72|3419.72|0
1643380800000|2022-01-28 14:40:00|3423.77|3423.77|3422.13|3422.13|3428.07|3428.07|3421.8|3421.8|0
1643381100000|2022-01-28 14:45:00|3422.18|3422.18|3421.56|3421.56|3423.41|3423.41|3416.48|3416.48|0
1643381400000|2022-01-28 14:50:00|3421.23|3421.23|3422.7|3422.7|3425.6|3425.6|3420.34|3420.34|0
1643381700000|2022-01-28 14:55:00|3422.82|3422.82|3418.47|3418.47|3423.18|3423.18|3416|3416|0
1643382000000|2022-01-28 15:00:00|3417.87|3417.87|3423.28|3423.28|3423.66|3423.66|3416.45|3416.45|0
1643382300000|2022-01-28 15:05:00|3423.22|3423.22|3431.88|3431.88|3431.88|3431.88|3422.76|3422.76|0
1643382600000|2022-01-28 15:10:00|3431.46|3431.46|3435.87|3435.87|3435.87|3435.87|3430.79|3430.79|0
1643382900000|2022-01-28 15:15:00|3435.76|3435.76|3437.02|3437.02|3438.43|3438.43|3434.33|3434.33|0
1643383200000|2022-01-28 15:20:00|3436.52|3436.52|3437.95|3437.95|3439.16|3439.16|3435.27|3435.27|0
1643383500000|2022-01-28 15:25:00|3438.03|3438.03|3432.4|3432.4|3439.36|3439.36|3428.5|3428.5|0
1643383800000|2022-01-28 15:30:00|3432.63|3432.63|3424.33|3424.33|3433.92|3433.92|3424.33|3424.33|0
1643384100000|2022-01-28 15:35:00|3424.72|3424.72|3427.1|3427.1|3430.42|3430.42|3424.6|3424.6|0
1643384400000|2022-01-28 15:40:00|3426.69|3426.69|3419.55|3419.55|3426.97|3426.97|3419.55|3419.55|0
1643384700000|2022-01-28 15:45:00|3419.78|3419.78|3425.26|3425.26|3425.49|3425.49|3417.16|3417.16|0
1643385000000|2022-01-28 15:50:00|3425.34|3425.34|3428.79|3428.79|3428.79|3428.79|3420.53|3420.53|0
1643385300000|2022-01-28 15:55:00|3428.81|3428.81|3429.31|3429.31|3429.35|3429.35|3423.73|3423.73|0
1643385600000|2022-01-28 16:00:00|3429.34|3429.34|3425|3425|3429.43|3429.43|3423.27|3423.27|0
1643385900000|2022-01-28 16:05:00|3425.16|3425.16|3430.51|3430.51|3430.95|3430.95|3424.99|3424.99|0
1643386200000|2022-01-28 16:10:00|3430.39|3430.39|3429.89|3429.89|3431.82|3431.82|3429.44|3429.44|0
1643386500000|2022-01-28 16:15:00|3430|3430|3434.89|3434.89|3434.94|3434.94|3430|3430|0
1643386800000|2022-01-28 16:20:00|3435.01|3435.01|3431.02|3431.02|3436.16|3436.16|3429.29|3429.29|0
1643387100000|2022-01-28 16:25:00|3430.93|3430.93|3433.62|3433.62|3437.28|3437.28|3430.77|3430.77|0
1643616900000|2022-01-31 08:15:00|3425.45|3425.45|3429.98|3429.98|3431.8|3431.8|3420.44|3420.44|0
1643617200000|2022-01-31 08:20:00|3430.25|3430.25|3431.95|3431.95|3440.35|3440.35|3430.25|3430.25|0
1643617500000|2022-01-31 08:25:00|3432.06|3432.06|3430.68|3430.68|3436.82|3436.82|3430.59|3430.59|0
1643617800000|2022-01-31 08:30:00|3430.59|3430.59|3428.95|3428.95|3434.7|3434.7|3425.28|3425.28|0
1643618100000|2022-01-31 08:35:00|3428.47|3428.47|3426.93|3426.93|3431.04|3431.04|3425.49|3425.49|0
1643618400000|2022-01-31 08:40:00|3427.04|3427.04|3426.74|3426.74|3429.61|3429.61|3426.44|3426.44|0
1643618700000|2022-01-31 08:45:00|3426.65|3426.65|3424.54|3424.54|3428.58|3428.58|3424.44|3424.44|0
1643619000000|2022-01-31 08:50:00|3424.65|3424.65|3430.68|3430.68|3432.26|3432.26|3424.5|3424.5|0
1643619300000|2022-01-31 08:55:00|3430.79|3430.79|3433.43|3433.43|3434.73|3434.73|3429.31|3429.31|0
1643619600000|2022-01-31 09:00:00|3434.09|3434.09|3432.31|3432.31|3436.19|3436.19|3431.72|3431.72|0
1643619900000|2022-01-31 09:05:00|3432.26|3432.26|3428.94|3428.94|3433.69|3433.69|3426.74|3426.74|0
1643620200000|2022-01-31 09:10:00|3429.61|3429.61|3430.98|3430.98|3431.24|3431.24|3428.91|3428.91|0
1643620500000|2022-01-31 09:15:00|3430.95|3430.95|3429.61|3429.61|3431.91|3431.91|3429.31|3429.31|0
1643620800000|2022-01-31 09:20:00|3429.39|3429.39|3436.15|3436.15|3436.15|3436.15|3429.39|3429.39|0
1643621100000|2022-01-31 09:25:00|3436.23|3436.23|3435.52|3435.52|3437.35|3437.35|3434.17|3434.17|0
1643621400000|2022-01-31 09:30:00|3435.91|3435.91|3434.24|3434.24|3436.62|3436.62|3432.23|3432.23|0
1643621700000|2022-01-31 09:35:00|3434.18|3434.18|3429.95|3429.95|3435.83|3435.83|3429.24|3429.24|0
1643622000000|2022-01-31 09:40:00|3429.62|3429.62|3425.45|3425.45|3429.62|3429.62|3425.45|3425.45|0
1643622300000|2022-01-31 09:45:00|3425.5|3425.5|3425.9|3425.9|3428.55|3428.55|3425.45|3425.45|0
1643622600000|2022-01-31 09:50:00|3425.74|3425.74|3424.82|3424.82|3425.85|3425.85|3421.23|3421.23|0
1643622900000|2022-01-31 09:55:00|3424.74|3424.74|3429.58|3429.58|3429.91|3429.91|3424.11|3424.11|0
1643623200000|2022-01-31 10:00:00|3429.53|3429.53|3429.54|3429.54|3429.54|3429.54|3427.37|3427.37|0
1643623500000|2022-01-31 10:05:00|3429.48|3429.48|3428.16|3428.16|3430.5|3430.5|3426.67|3426.67|0
1643623800000|2022-01-31 10:10:00|3427.89|3427.89|3426.35|3426.35|3429.5|3429.5|3424.97|3424.97|0
1643624100000|2022-01-31 10:15:00|3426.24|3426.24|3425.14|3425.14|3428.13|3428.13|3425.14|3425.14|0
1643624400000|2022-01-31 10:20:00|3424.91|3424.91|3424.92|3424.92|3425.43|3425.43|3422.71|3422.71|0
1643624700000|2022-01-31 10:25:00|3425.04|3425.04|3422.36|3422.36|3425.04|3425.04|3421.7|3421.7|0
1643625000000|2022-01-31 10:30:00|3421.81|3421.81|3422.1|3422.1|3422.21|3422.21|3415.95|3415.95|0
1643625300000|2022-01-31 10:35:00|3421.98|3421.98|3419.31|3419.31|3423.46|3423.46|3417.81|3417.81|0
1643625600000|2022-01-31 10:40:00|3419.43|3419.43|3422.44|3422.44|3425.16|3425.16|3419.1|3419.1|0
1643625900000|2022-01-31 10:45:00|3422.33|3422.33|3421.93|3421.93|3423.41|3423.41|3421.86|3421.86|0
1643626200000|2022-01-31 10:50:00|3421.61|3421.61|3418.85|3418.85|3421.72|3421.72|3418.77|3418.77|0
1643626500000|2022-01-31 10:55:00|3418.74|3418.74|3422.63|3422.63|3422.63|3422.63|3418.52|3418.52|0
1643626800000|2022-01-31 11:00:00|3422.64|3422.64|3426.17|3426.17|3426.17|3426.17|3422.64|3422.64|0
1643627100000|2022-01-31 11:05:00|3425.94|3425.94|3428.54|3428.54|3431.86|3431.86|3425.71|3425.71|0
1643627400000|2022-01-31 11:10:00|3428.52|3428.52|3428.7|3428.7|3429.49|3429.49|3427.49|3427.49|0
1643627700000|2022-01-31 11:15:00|3429.03|3429.03|3432.08|3432.08|3432.15|3432.15|3429.03|3429.03|0
1643628000000|2022-01-31 11:20:00|3431.67|3431.67|3431.95|3431.95|3434.72|3434.72|3430.91|3430.91|0
1643628300000|2022-01-31 11:25:00|3431.98|3431.98|3427.63|3427.63|3431.98|3431.98|3426.66|3426.66|0
1643628600000|2022-01-31 11:30:00|3427.65|3427.65|3430.31|3430.31|3432.01|3432.01|3427.65|3427.65|0
1643628900000|2022-01-31 11:35:00|3430.36|3430.36|3429.13|3429.13|3430.7|3430.7|3427.34|3427.34|0
1643629200000|2022-01-31 11:40:00|3429.24|3429.24|3429.97|3429.97|3433.33|3433.33|3429.24|3429.24|0
1643629500000|2022-01-31 11:45:00|3429.74|3429.74|3428.38|3428.38|3431.11|3431.11|3426.95|3426.95|0
1643629800000|2022-01-31 11:50:00|3428.15|3428.15|3430.39|3430.39|3433.19|3433.19|3428.15|3428.15|0
1643630100000|2022-01-31 11:55:00|3430.28|3430.28|3427.16|3427.16|3431.92|3431.92|3427.16|3427.16|0
1643630400000|2022-01-31 12:00:00|3427.61|3427.61|3423.27|3423.27|3430.47|3430.47|3422.93|3422.93|0
1643630700000|2022-01-31 12:05:00|3423.29|3423.29|3424.25|3424.25|3424.95|3424.95|3423.29|3423.29|0
1643631000000|2022-01-31 12:10:00|3423.92|3423.92|3425.96|3425.96|3426.61|3426.61|3423.19|3423.19|0
1643631300000|2022-01-31 12:15:00|3426.02|3426.02|3430.88|3430.88|3430.88|3430.88|3425.04|3425.04|0
1643631600000|2022-01-31 12:20:00|3430.94|3430.94|3429.1|3429.1|3430.94|3430.94|3428.08|3428.08|0
1643631900000|2022-01-31 12:25:00|3429.43|3429.43|3434.87|3434.87|3435.6|3435.6|3429.32|3429.32|0
1643632200000|2022-01-31 12:30:00|3434.81|3434.81|3437.54|3437.54|3437.71|3437.71|3434.25|3434.25|0
1643632500000|2022-01-31 12:35:00|3437.42|3437.42|3435.17|3435.17|3437.47|3437.47|3434.37|3434.37|0
1643632800000|2022-01-31 12:40:00|3435.05|3435.05|3437.8|3437.8|3437.8|3437.8|3434.87|3434.87|0
1643633100000|2022-01-31 12:45:00|3437.46|3437.46|3437.97|3437.97|3439.04|3439.04|3436.35|3436.35|0
1643633400000|2022-01-31 12:50:00|3437.98|3437.98|3442.02|3442.02|3442.22|3442.22|3436.68|3436.68|0
1643633700000|2022-01-31 12:55:00|3442.14|3442.14|3444.62|3444.62|3444.74|3444.74|3441.85|3441.85|0
1643634000000|2022-01-31 13:00:00|3444.65|3444.65|3446.37|3446.37|3447.07|3447.07|3444.65|3444.65|0
1643634300000|2022-01-31 13:05:00|3446.25|3446.25|3447.49|3447.49|3447.49|3447.49|3445.12|3445.12|0
1643634600000|2022-01-31 13:10:00|3447.76|3447.76|3450.68|3450.68|3451.28|3451.28|3446.08|3446.08|0
1643634900000|2022-01-31 13:15:00|3450.72|3450.72|3449.6|3449.6|3451.6|3451.6|3448.95|3448.95|0
1643635200000|2022-01-31 13:20:00|3449.55|3449.55|3449.51|3449.51|3450.82|3450.82|3448.86|3448.86|0
1643635500000|2022-01-31 13:25:00|3449.84|3449.84|3450.44|3450.44|3450.44|3450.44|3448.73|3448.73|0
1643635800000|2022-01-31 13:30:00|3450.28|3450.28|3451|3451|3451.38|3451.38|3448.17|3448.17|0
1643636100000|2022-01-31 13:35:00|3451.06|3451.06|3450.13|3450.13|3451.14|3451.14|3449.92|3449.92|0
1643636400000|2022-01-31 13:40:00|3450.16|3450.16|3448.69|3448.69|3450.52|3450.52|3448.1|3448.1|0
1643636700000|2022-01-31 13:45:00|3448.71|3448.71|3447.01|3447.01|3449.07|3449.07|3445.39|3445.39|0
1643637000000|2022-01-31 13:50:00|3447.03|3447.03|3443.92|3443.92|3447.08|3447.08|3443.92|3443.92|0
1643637300000|2022-01-31 13:55:00|3443.91|3443.91|3443.08|3443.08|3444.68|3444.68|3443.08|3443.08|0
1643637600000|2022-01-31 14:00:00|3443.07|3443.07|3436.99|3436.99|3443.08|3443.08|3436.83|3436.83|0
1643637900000|2022-01-31 14:05:00|3436.97|3436.97|3440.29|3440.29|3440.29|3440.29|3436.97|3436.97|0
1643638200000|2022-01-31 14:10:00|3440.28|3440.28|3439.93|3439.93|3442.68|3442.68|3439.93|3439.93|0
1643638500000|2022-01-31 14:15:00|3440.27|3440.27|3439.87|3439.87|3440.54|3440.54|3439.3|3439.3|0
1643638800000|2022-01-31 14:20:00|3439.75|3439.75|3440.44|3440.44|3441.11|3441.11|3439.39|3439.39|0
1643639100000|2022-01-31 14:25:00|3440.77|3440.77|3442.14|3442.14|3444.29|3444.29|3440.72|3440.72|0
1643639400000|2022-01-31 14:30:00|3441.8|3441.8|3431.74|3431.74|3442.84|3442.84|3425.53|3425.53|0
1643639700000|2022-01-31 14:35:00|3431.41|3431.41|3426.98|3426.98|3433.99|3433.99|3425.93|3425.93|0
1643640000000|2022-01-31 14:40:00|3426.87|3426.87|3420.94|3420.94|3426.98|3426.98|3418.48|3418.48|0
1643640300000|2022-01-31 14:45:00|3420.28|3420.28|3417.34|3417.34|3420.84|3420.84|3416.42|3416.42|0
1643640600000|2022-01-31 14:50:00|3417.01|3417.01|3419.96|3419.96|3421.51|3421.51|3414.7|3414.7|0
1643640900000|2022-01-31 14:55:00|3420.29|3420.29|3427.66|3427.66|3427.66|3427.66|3416.1|3416.1|0
1643641200000|2022-01-31 15:00:00|3427.78|3427.78|3429.71|3429.71|3431.06|3431.06|3426.6|3426.6|0
1643641500000|2022-01-31 15:05:00|3429.6|3429.6|3432.21|3432.21|3432.21|3432.21|3425.75|3425.75|0
1643641800000|2022-01-31 15:10:00|3432.15|3432.15|3434.51|3434.51|3435|3435|3429.8|3429.8|0
1643642100000|2022-01-31 15:15:00|3434.46|3434.46|3436.09|3436.09|3439.21|3439.21|3434.24|3434.24|0
1643642400000|2022-01-31 15:20:00|3436.21|3436.21|3436.64|3436.64|3441.08|3441.08|3436.03|3436.03|0
1643642700000|2022-01-31 15:25:00|3436.69|3436.69|3435.81|3435.81|3438.68|3438.68|3434.84|3434.84|0
1643643000000|2022-01-31 15:30:00|3435.8|3435.8|3436.87|3436.87|3438.32|3438.32|3434.96|3434.96|0
1643643300000|2022-01-31 15:35:00|3436.76|3436.76|3433.3|3433.3|3438.45|3438.45|3432.59|3432.59|0
1643643600000|2022-01-31 15:40:00|3432.97|3432.97|3425.31|3425.31|3432.97|3432.97|3424.39|3424.39|0
1643643900000|2022-01-31 15:45:00|3425.58|3425.58|3428.51|3428.51|3428.51|3428.51|3424.09|3424.09|0
1643644200000|2022-01-31 15:50:00|3428.6|3428.6|3431.9|3431.9|3432.25|3432.25|3428.26|3428.26|0
1643644500000|2022-01-31 15:55:00|3431.96|3431.96|3433.38|3433.38|3433.6|3433.6|3431.13|3431.13|0
1643644800000|2022-01-31 16:00:00|3433.4|3433.4|3433.59|3433.59|3434.91|3434.91|3432.02|3432.02|0
1643645100000|2022-01-31 16:05:00|3433.48|3433.48|3434.19|3434.19|3435.35|3435.35|3432.59|3432.59|0
1643645400000|2022-01-31 16:10:00|3433.86|3433.86|3435.44|3435.44|3436.92|3436.92|3433.37|3433.37|0
1643645700000|2022-01-31 16:15:00|3435.77|3435.77|3430.66|3430.66|3436.53|3436.53|3428.97|3428.97|0
1643646000000|2022-01-31 16:20:00|3430.99|3430.99|3430.49|3430.49|3431.59|3431.59|3428.16|3428.16|0
1643646300000|2022-01-31 16:25:00|3430.54|3430.54|3422.17|3422.17|3430.6|3430.6|3420.05|3420.05|0
1643703300000|2022-02-01 08:15:00|3474.08|3474.08|3467.82|3467.82|3475.2|3475.2|3467.82|3467.82|0
1643703600000|2022-02-01 08:20:00|3467.81|3467.81|3469.91|3469.91|3471.34|3471.34|3467.14|3467.14|0
1643703900000|2022-02-01 08:25:00|3469.87|3469.87|3464.44|3464.44|3470.7|3470.7|3463.52|3463.52|0
1643704200000|2022-02-01 08:30:00|3464.55|3464.55|3467.51|3467.51|3469.21|3469.21|3464.47|3464.47|0
1643704500000|2022-02-01 08:35:00|3466.85|3466.85|3468.5|3468.5|3471.38|3471.38|3466.76|3466.76|0
1643704800000|2022-02-01 08:40:00|3468.27|3468.27|3465.13|3465.13|3469.4|3469.4|3461.49|3461.49|0
1643705100000|2022-02-01 08:45:00|3465.22|3465.22|3468.91|3468.91|3469.06|3469.06|3464.66|3464.66|0
1643705400000|2022-02-01 08:50:00|3468.63|3468.63|3475.08|3475.08|3475.08|3475.08|3468.01|3468.01|0
1643705700000|2022-02-01 08:55:00|3475.1|3475.1|3476.53|3476.53|3476.53|3476.53|3472.04|3472.04|0
1643706000000|2022-02-01 09:00:00|3475.87|3475.87|3474.07|3474.07|3476.23|3476.23|3471.74|3471.74|0
1643706300000|2022-02-01 09:05:00|3474.08|3474.08|3473.47|3473.47|3474.92|3474.92|3471.32|3471.32|0
1643706600000|2022-02-01 09:10:00|3473.8|3473.8|3474.32|3474.32|3476.43|3476.43|3473.74|3473.74|0
1643706900000|2022-02-01 09:15:00|3474.26|3474.26|3473.49|3473.49|3476.28|3476.28|3473.33|3473.33|0
1643707200000|2022-02-01 09:20:00|3473.38|3473.38|3471.25|3471.25|3473.49|3473.49|3470.5|3470.5|0
1643707500000|2022-02-01 09:25:00|3471.46|3471.46|3467.41|3467.41|3474.33|3474.33|3467.07|3467.07|0
1643707800000|2022-02-01 09:30:00|3467.32|3467.32|3469.96|3469.96|3470.35|3470.35|3467.31|3467.31|0
1643708100000|2022-02-01 09:35:00|3469.88|3469.88|3474.89|3474.89|3475.06|3475.06|3469.07|3469.07|0
1643708400000|2022-02-01 09:40:00|3474.56|3474.56|3471.64|3471.64|3475.44|3475.44|3471.3|3471.3|0
1643708700000|2022-02-01 09:45:00|3472.65|3472.65|3470.67|3470.67|3473.3|3473.3|3469.64|3469.64|0
1643709000000|2022-02-01 09:50:00|3471.01|3471.01|3471.91|3471.91|3474.71|3474.71|3470.64|3470.64|0
1643709300000|2022-02-01 09:55:00|3471.69|3471.69|3472.16|3472.16|3473.06|3473.06|3470.92|3470.92|0
1643709600000|2022-02-01 10:00:00|3472.13|3472.13|3478.65|3478.65|3479.22|3479.22|3472.13|3472.13|0
1643709900000|2022-02-01 10:05:00|3478.67|3478.67|3482.06|3482.06|3482.06|3482.06|3476.22|3476.22|0
1643710200000|2022-02-01 10:10:00|3481.83|3481.83|3480.32|3480.32|3482.46|3482.46|3480.01|3480.01|0
1643710500000|2022-02-01 10:15:00|3479.99|3479.99|3479.98|3479.98|3481.67|3481.67|3478.53|3478.53|0
1643710800000|2022-02-01 10:20:00|3480.31|3480.31|3480.66|3480.66|3481.03|3481.03|3478.44|3478.44|0
1643711100000|2022-02-01 10:25:00|3480.87|3480.87|3479.9|3479.9|3483.43|3483.43|3479.46|3479.46|0
1643711400000|2022-02-01 10:30:00|3479.87|3479.87|3481.73|3481.73|3482.27|3482.27|3478.21|3478.21|0
1643711700000|2022-02-01 10:35:00|3481.72|3481.72|3482.22|3482.22|3482.9|3482.9|3480.95|3480.95|0
1643712000000|2022-02-01 10:40:00|3482.21|3482.21|3485.46|3485.46|3485.46|3485.46|3482.21|3482.21|0
1643712300000|2022-02-01 10:45:00|3485.79|3485.79|3483.95|3483.95|3486.16|3486.16|3483.07|3483.07|0
1643712600000|2022-02-01 10:50:00|3483.62|3483.62|3486.53|3486.53|3486.87|3486.87|3481.77|3481.77|0
1643712900000|2022-02-01 10:55:00|3486.54|3486.54|3484.36|3484.36|3487.6|3487.6|3483.36|3483.36|0
1643713200000|2022-02-01 11:00:00|3485.03|3485.03|3486.82|3486.82|3487.08|3487.08|3482.97|3482.97|0
1643713500000|2022-02-01 11:05:00|3486.84|3486.84|3487.61|3487.61|3487.78|3487.78|3485.9|3485.9|0
1643713800000|2022-02-01 11:10:00|3487.49|3487.49|3484.84|3484.84|3488.46|3488.46|3483.84|3483.84|0
1643714100000|2022-02-01 11:15:00|3484.91|3484.91|3487.7|3487.7|3488.82|3488.82|3484.91|3484.91|0
1643714400000|2022-02-01 11:20:00|3487.82|3487.82|3488.22|3488.22|3488.22|3488.22|3487.04|3487.04|0
1643714700000|2022-02-01 11:25:00|3487.95|3487.95|3488.97|3488.97|3489.22|3489.22|3487.84|3487.84|0
1643715000000|2022-02-01 11:30:00|3489.2|3489.2|3488.03|3488.03|3489.38|3489.38|3488.03|3488.03|0
1643715300000|2022-02-01 11:35:00|3487.92|3487.92|3488.41|3488.41|3488.6|3488.6|3487.51|3487.51|0
1643715600000|2022-02-01 11:40:00|3488.64|3488.64|3487.37|3487.37|3489.34|3489.34|3487.37|3487.37|0
1643715900000|2022-02-01 11:45:00|3487.42|3487.42|3491.88|3491.88|3491.88|3491.88|3487.42|3487.42|0
1643716200000|2022-02-01 11:50:00|3491.96|3491.96|3492.57|3492.57|3492.57|3492.57|3491.72|3491.72|0
1643716500000|2022-02-01 11:55:00|3492.61|3492.61|3491.51|3491.51|3493.32|3493.32|3491.51|3491.51|0
1643716800000|2022-02-01 12:00:00|3491.74|3491.74|3488.57|3488.57|3491.74|3491.74|3488.57|3488.57|0
1643717100000|2022-02-01 12:05:00|3488.29|3488.29|3485.29|3485.29|3488.29|3488.29|3485.29|3485.29|0
1643717400000|2022-02-01 12:10:00|3484.96|3484.96|3484.02|3484.02|3485.93|3485.93|3482.08|3482.08|0
1643717700000|2022-02-01 12:15:00|3484.04|3484.04|3484.18|3484.18|3484.69|3484.69|3483.53|3483.53|0
1643718000000|2022-02-01 12:20:00|3484.13|3484.13|3485.7|3485.7|3485.82|3485.82|3484.13|3484.13|0
1643718300000|2022-02-01 12:25:00|3485.37|3485.37|3485.03|3485.03|3485.84|3485.84|3483.89|3483.89|0
1643718600000|2022-02-01 12:30:00|3485.04|3485.04|3484.72|3484.72|3485.67|3485.67|3484.27|3484.27|0
1643718900000|2022-02-01 12:35:00|3485.38|3485.38|3486.19|3486.19|3486.6|3486.6|3485.38|3485.38|0
1643719200000|2022-02-01 12:40:00|3486.42|3486.42|3487.32|3487.32|3487.55|3487.55|3486.27|3486.27|0
1643719500000|2022-02-01 12:45:00|3487.34|3487.34|3488.85|3488.85|3488.85|3488.85|3486.79|3486.79|0
1643719800000|2022-02-01 12:50:00|3488.74|3488.74|3488.69|3488.69|3489.87|3489.87|3488.59|3488.59|0
1643720100000|2022-02-01 12:55:00|3488.36|3488.36|3489.26|3489.26|3489.26|3489.26|3488.36|3488.36|0
1643720400000|2022-02-01 13:00:00|3488.93|3488.93|3491.11|3491.11|3491.43|3491.43|3488.93|3488.93|0
1643720700000|2022-02-01 13:05:00|3491|3491|3491.02|3491.02|3491.78|3491.78|3490.78|3490.78|0
1643721000000|2022-02-01 13:10:00|3491.04|3491.04|3493.34|3493.34|3493.82|3493.82|3491.03|3491.03|0
1643721300000|2022-02-01 13:15:00|3493.37|3493.37|3494.47|3494.47|3494.8|3494.8|3493.37|3493.37|0
1643721600000|2022-02-01 13:20:00|3494.53|3494.53|3493.89|3493.89|3495.77|3495.77|3493.87|3493.87|0
1643721900000|2022-02-01 13:25:00|3493.83|3493.83|3487.87|3487.87|3494.13|3494.13|3487.1|3487.1|0
1643722200000|2022-02-01 13:30:00|3487.92|3487.92|3486.69|3486.69|3488.08|3488.08|3485.07|3485.07|0
1643722500000|2022-02-01 13:35:00|3486.75|3486.75|3488.47|3488.47|3489.14|3489.14|3485.97|3485.97|0
1643722800000|2022-02-01 13:40:00|3488.5|3488.5|3490.54|3490.54|3490.65|3490.65|3488.5|3488.5|0
1643723100000|2022-02-01 13:45:00|3490.51|3490.51|3487.83|3487.83|3490.59|3490.59|3487.83|3487.83|0
1643723400000|2022-02-01 13:50:00|3488.16|3488.16|3486.74|3486.74|3488.41|3488.41|3486.74|3486.74|0
1643723700000|2022-02-01 13:55:00|3486.75|3486.75|3487.23|3487.23|3489.21|3489.21|3486.7|3486.7|0
1643724000000|2022-02-01 14:00:00|3487.24|3487.24|3485.71|3485.71|3487.75|3487.75|3485.48|3485.48|0
1643724300000|2022-02-01 14:05:00|3485.63|3485.63|3487.93|3487.93|3489.09|3489.09|3485.6|3485.6|0
1643724600000|2022-02-01 14:10:00|3487.95|3487.95|3489.55|3489.55|3490.6|3490.6|3487.53|3487.53|0
1643724900000|2022-02-01 14:15:00|3489.56|3489.56|3489.57|3489.57|3490.46|3490.46|3488.79|3488.79|0
1643725200000|2022-02-01 14:20:00|3488.91|3488.91|3487.28|3487.28|3489.6|3489.6|3487.28|3487.28|0
1643725500000|2022-02-01 14:25:00|3487.29|3487.29|3488.28|3488.28|3489.26|3489.26|3486.5|3486.5|0
1643725800000|2022-02-01 14:30:00|3488.2|3488.2|3488.53|3488.53|3488.76|3488.76|3484.16|3484.16|0
1643726100000|2022-02-01 14:35:00|3488.61|3488.61|3496.83|3496.83|3496.83|3496.83|3487.61|3487.61|0
1643726400000|2022-02-01 14:40:00|3496.93|3496.93|3496.58|3496.58|3499.88|3499.88|3493.68|3493.68|0
1643726700000|2022-02-01 14:45:00|3496.25|3496.25|3499.16|3499.16|3500.54|3500.54|3495.8|3495.8|0
1643727000000|2022-02-01 14:50:00|3499.11|3499.11|3499.93|3499.93|3502.07|3502.07|3499.11|3499.11|0
1643727300000|2022-02-01 14:55:00|3500.26|3500.26|3501.97|3501.97|3503.58|3503.58|3499.36|3499.36|0
1643727600000|2022-02-01 15:00:00|3501.64|3501.64|3494.4|3494.4|3502.31|3502.31|3493.99|3493.99|0
1643727900000|2022-02-01 15:05:00|3494.37|3494.37|3497.13|3497.13|3502.01|3502.01|3493.7|3493.7|0
1643728200000|2022-02-01 15:10:00|3497.19|3497.19|3501.59|3501.59|3502.84|3502.84|3495.84|3495.84|0
1643728500000|2022-02-01 15:15:00|3501.48|3501.48|3501.86|3501.86|3502.4|3502.4|3499.44|3499.44|0
1643728800000|2022-02-01 15:20:00|3501.84|3501.84|3505.72|3505.72|3506.29|3506.29|3501.52|3501.52|0
1643729100000|2022-02-01 15:25:00|3505.47|3505.47|3503.78|3503.78|3507.57|3507.57|3503.45|3503.45|0
1643729400000|2022-02-01 15:30:00|3503.89|3503.89|3507.06|3507.06|3510.44|3510.44|3503.89|3503.89|0
1643729700000|2022-02-01 15:35:00|3507.2|3507.2|3511.25|3511.25|3512.91|3512.91|3507.2|3507.2|0
1643730000000|2022-02-01 15:40:00|3511.22|3511.22|3510.44|3510.44|3512.37|3512.37|3507.76|3507.76|0
1643730300000|2022-02-01 15:45:00|3510.3|3510.3|3508.94|3508.94|3511.56|3511.56|3507.91|3507.91|0
1643730600000|2022-02-01 15:50:00|3508.49|3508.49|3508.33|3508.33|3510.3|3510.3|3507.88|3507.88|0
1643730900000|2022-02-01 15:55:00|3508.99|3508.99|3513.67|3513.67|3513.86|3513.86|3508.55|3508.55|0
1643731200000|2022-02-01 16:00:00|3513.55|3513.55|3509.61|3509.61|3514.58|3514.58|3508.8|3508.8|0
1643731500000|2022-02-01 16:05:00|3509.73|3509.73|3509.27|3509.27|3510.46|3510.46|3508.58|3508.58|0
1643731800000|2022-02-01 16:10:00|3508.9|3508.9|3509.83|3509.83|3510.55|3510.55|3508.09|3508.09|0
1643732100000|2022-02-01 16:15:00|3510.16|3510.16|3511.18|3511.18|3512.62|3512.62|3509.56|3509.56|0
1643732400000|2022-02-01 16:20:00|3511.51|3511.51|3509.22|3509.22|3512.92|3512.92|3508.62|3508.62|0
1643732700000|2022-02-01 16:25:00|3509.45|3509.45|3502.14|3502.14|3510.83|3510.83|3502.14|3502.14|0
1643789700000|2022-02-02 08:15:00|3516.22|3516.22|3512.99|3512.99|3517.26|3517.26|3510.95|3510.95|0
1643790000000|2022-02-02 08:20:00|3513.44|3513.44|3525.45|3525.45|3526.67|3526.67|3513.32|3513.32|0
1643790300000|2022-02-02 08:25:00|3525.79|3525.79|3527.83|3527.83|3530.54|3530.54|3523.86|3523.86|0
1643790600000|2022-02-02 08:30:00|3527.49|3527.49|3533.32|3533.32|3533.83|3533.83|3526.12|3526.12|0
1643790900000|2022-02-02 08:35:00|3533.19|3533.19|3531.87|3531.87|3534.49|3534.49|3529.91|3529.91|0
1643791200000|2022-02-02 08:40:00|3531.6|3531.6|3530.01|3530.01|3532.11|3532.11|3527.73|3527.73|0
1643791500000|2022-02-02 08:45:00|3529.34|3529.34|3532.11|3532.11|3532.87|3532.87|3528.43|3528.43|0
1643791800000|2022-02-02 08:50:00|3532.03|3532.03|3533.43|3533.43|3533.86|3533.86|3531.15|3531.15|0
1643792100000|2022-02-02 08:55:00|3532.87|3532.87|3531.22|3531.22|3534.15|3534.15|3530.89|3530.89|0
1643792400000|2022-02-02 09:00:00|3531.11|3531.11|3528.88|3528.88|3531.11|3531.11|3528.71|3528.71|0
1643792700000|2022-02-02 09:05:00|3528.63|3528.63|3533.61|3533.61|3533.61|3533.61|3528.63|3528.63|0
1643793000000|2022-02-02 09:10:00|3533.65|3533.65|3530.1|3530.1|3533.91|3533.91|3529.17|3529.17|0
1643793300000|2022-02-02 09:15:00|3529.82|3529.82|3531.48|3531.48|3531.74|3531.74|3529.82|3529.82|0
1643793600000|2022-02-02 09:20:00|3531.25|3531.25|3530.71|3530.71|3531.25|3531.25|3526.12|3526.12|0
1643793900000|2022-02-02 09:25:00|3530.44|3530.44|3530.68|3530.68|3531.01|3531.01|3529.29|3529.29|0
1643794200000|2022-02-02 09:30:00|3531.02|3531.02|3533.96|3533.96|3533.96|3533.96|3530.35|3530.35|0
1643794500000|2022-02-02 09:35:00|3533.85|3533.85|3529|3529|3533.93|3533.93|3528.39|3528.39|0
1643794800000|2022-02-02 09:40:00|3529.67|3529.67|3530.14|3530.14|3530.14|3530.14|3527.87|3527.87|0
1643795100000|2022-02-02 09:45:00|3530.28|3530.28|3533.67|3533.67|3534|3534|3530.28|3530.28|0
1643795400000|2022-02-02 09:50:00|3533.83|3533.83|3534.35|3534.35|3534.63|3534.63|3532.52|3532.52|0
1643795700000|2022-02-02 09:55:00|3534.43|3534.43|3538.67|3538.67|3540.7|3540.7|3534.43|3534.43|0
1643796000000|2022-02-02 10:00:00|3538.54|3538.54|3540.68|3540.68|3543.93|3543.93|3538.42|3538.42|0
1643796300000|2022-02-02 10:05:00|3540.71|3540.71|3538.77|3538.77|3541.65|3541.65|3538.44|3538.44|0
1643796600000|2022-02-02 10:10:00|3538.66|3538.66|3541.82|3541.82|3542.38|3542.38|3537.78|3537.78|0
1643796900000|2022-02-02 10:15:00|3541.94|3541.94|3550.19|3550.19|3550.19|3550.19|3541.94|3541.94|0
1643797200000|2022-02-02 10:20:00|3549.85|3549.85|3548.98|3548.98|3551.1|3551.1|3548|3548|0
1643797500000|2022-02-02 10:25:00|3548.65|3548.65|3551.2|3551.2|3551.32|3551.32|3548.57|3548.57|0
1643797800000|2022-02-02 10:30:00|3551.07|3551.07|3559.33|3559.33|3559.33|3559.33|3550.68|3550.68|0
1643798100000|2022-02-02 10:35:00|3559.44|3559.44|3559.18|3559.18|3559.82|3559.82|3557.55|3557.55|0
1643798400000|2022-02-02 10:40:00|3558.62|3558.62|3559.52|3559.52|3559.52|3559.52|3557.92|3557.92|0
1643798700000|2022-02-02 10:45:00|3559.43|3559.43|3556.74|3556.74|3559.52|3559.52|3556.54|3556.54|0
1643799000000|2022-02-02 10:50:00|3556.41|3556.41|3552.16|3552.16|3556.41|3556.41|3551.45|3551.45|0
1643799300000|2022-02-02 10:55:00|3552.05|3552.05|3550.75|3550.75|3552.05|3552.05|3547.47|3547.47|0
1643799600000|2022-02-02 11:00:00|3550.74|3550.74|3551.55|3551.55|3552.71|3552.71|3549.46|3549.46|0
1643799900000|2022-02-02 11:05:00|3551.22|3551.22|3548.76|3548.76|3551.22|3551.22|3547|3547|0
1643800200000|2022-02-02 11:10:00|3548.74|3548.74|3548.27|3548.27|3549.22|3549.22|3547.02|3547.02|0
1643800500000|2022-02-02 11:15:00|3548.29|3548.29|3547.2|3547.2|3548.36|3548.36|3546.16|3546.16|0
1643800800000|2022-02-02 11:20:00|3546.86|3546.86|3544.46|3544.46|3548.25|3548.25|3544.43|3544.43|0
1643801100000|2022-02-02 11:25:00|3544.13|3544.13|3547.13|3547.13|3548.07|3548.07|3542.6|3542.6|0
1643801400000|2022-02-02 11:30:00|3547.06|3547.06|3550.97|3550.97|3550.97|3550.97|3547.06|3547.06|0
1643801700000|2022-02-02 11:35:00|3550.63|3550.63|3550.44|3550.44|3550.84|3550.84|3548.25|3548.25|0
1643802000000|2022-02-02 11:40:00|3550.39|3550.39|3550.92|3550.92|3552.39|3552.39|3550.39|3550.39|0
1643802300000|2022-02-02 11:45:00|3551.04|3551.04|3552.14|3552.14|3552.21|3552.21|3550.77|3550.77|0
1643802600000|2022-02-02 11:50:00|3552.02|3552.02|3556.48|3556.48|3556.56|3556.56|3552.02|3552.02|0
1643802900000|2022-02-02 11:55:00|3556.6|3556.6|3556.77|3556.77|3558.36|3558.36|3555.52|3555.52|0
1643803200000|2022-02-02 12:00:00|3556.88|3556.88|3556.99|3556.99|3557.32|3557.32|3556.02|3556.02|0
1643803500000|2022-02-02 12:05:00|3557.01|3557.01|3557.74|3557.74|3558.08|3558.08|3556.78|3556.78|0
1643803800000|2022-02-02 12:10:00|3557.41|3557.41|3559.52|3559.52|3561.12|3561.12|3556.68|3556.68|0
1643804100000|2022-02-02 12:15:00|3559.4|3559.4|3560.12|3560.12|3562.25|3562.25|3559.16|3559.16|0
1643804400000|2022-02-02 12:20:00|3560.24|3560.24|3562.52|3562.52|3562.63|3562.63|3559.34|3559.34|0
1643804700000|2022-02-02 12:25:00|3562.98|3562.98|3562.18|3562.18|3565.55|3565.55|3561.51|3561.51|0
1643805000000|2022-02-02 12:30:00|3562.16|3562.16|3558.77|3558.77|3562.22|3562.22|3558.55|3558.55|0
1643805300000|2022-02-02 12:35:00|3558.89|3558.89|3559.26|3559.26|3561.17|3561.17|3558.89|3558.89|0
1643805600000|2022-02-02 12:40:00|3559.24|3559.24|3557.93|3557.93|3559.29|3559.29|3556.12|3556.12|0
1643805900000|2022-02-02 12:45:00|3557.97|3557.97|3558.14|3558.14|3558.61|3558.61|3557.12|3557.12|0
1643806200000|2022-02-02 12:50:00|3558|3558|3558.8|3558.8|3558.96|3558.96|3557.01|3557.01|0
1643806500000|2022-02-02 12:55:00|3558.82|3558.82|3560.93|3560.93|3562.64|3562.64|3558.78|3558.78|0
1643806800000|2022-02-02 13:00:00|3560.91|3560.91|3561.5|3561.5|3562.2|3562.2|3560.26|3560.26|0
1643807100000|2022-02-02 13:05:00|3561.59|3561.59|3566.11|3566.11|3566.11|3566.11|3561.58|3561.58|0
1643807400000|2022-02-02 13:10:00|3566.44|3566.44|3566.76|3566.76|3568.21|3568.21|3565.47|3565.47|0
1643807700000|2022-02-02 13:15:00|3566.68|3566.68|3564.39|3564.39|3566.68|3566.68|3563.37|3563.37|0
1643808000000|2022-02-02 13:20:00|3564.28|3564.28|3562|3562|3564.39|3564.39|3561.32|3561.32|0
1643808300000|2022-02-02 13:25:00|3562.02|3562.02|3561.41|3561.41|3562.02|3562.02|3559.12|3559.12|0
1643808600000|2022-02-02 13:30:00|3561.33|3561.33|3561.99|3561.99|3561.99|3561.99|3560.31|3560.31|0
1643808900000|2022-02-02 13:35:00|3561.91|3561.91|3561.42|3561.42|3562.67|3562.67|3560.63|3560.63|0
1643809200000|2022-02-02 13:40:00|3561.33|3561.33|3559.39|3559.39|3561.33|3561.33|3559.39|3559.39|0
1643809500000|2022-02-02 13:45:00|3559.28|3559.28|3563.3|3563.3|3563.64|3563.64|3559.28|3559.28|0
1643809800000|2022-02-02 13:50:00|3562.97|3562.97|3559.81|3559.81|3563.52|3563.52|3559.35|3559.35|0
1643810100000|2022-02-02 13:55:00|3559.7|3559.7|3558.3|3558.3|3560.97|3560.97|3557.62|3557.62|0
1643810400000|2022-02-02 14:00:00|3558.64|3558.64|3557.96|3557.96|3559.51|3559.51|3556.86|3556.86|0
1643810700000|2022-02-02 14:05:00|3557.98|3557.98|3558.42|3558.42|3559.13|3559.13|3556.93|3556.93|0
1643811000000|2022-02-02 14:10:00|3558.09|3558.09|3549.17|3549.17|3558.57|3558.57|3548.99|3548.99|0
1643811300000|2022-02-02 14:15:00|3549.16|3549.16|3549.73|3549.73|3551.06|3551.06|3547.72|3547.72|0
1643811600000|2022-02-02 14:20:00|3550.07|3550.07|3547.97|3547.97|3550.07|3550.07|3546.53|3546.53|0
1643811900000|2022-02-02 14:25:00|3547.74|3547.74|3545.77|3545.77|3547.96|3547.96|3545.43|3545.43|0
1643812200000|2022-02-02 14:30:00|3545.75|3545.75|3544.28|3544.28|3551.61|3551.61|3544.28|3544.28|0
1643812500000|2022-02-02 14:35:00|3544.36|3544.36|3539.73|3539.73|3546.54|3546.54|3538.59|3538.59|0
1643812800000|2022-02-02 14:40:00|3539.4|3539.4|3542.41|3542.41|3542.88|3542.88|3536.2|3536.2|0
1643813100000|2022-02-02 14:45:00|3542.08|3542.08|3539.11|3539.11|3543.79|3543.79|3538.29|3538.29|0
1643813400000|2022-02-02 14:50:00|3539.1|3539.1|3544.78|3544.78|3544.78|3544.78|3538.59|3538.59|0
1643813700000|2022-02-02 14:55:00|3544.7|3544.7|3538.61|3538.61|3546.55|3546.55|3538.61|3538.61|0
1643814000000|2022-02-02 15:00:00|3538.84|3538.84|3541.09|3541.09|3542.52|3542.52|3537.63|3537.63|0
1643814300000|2022-02-02 15:05:00|3540.86|3540.86|3542.3|3542.3|3543.47|3543.47|3540.83|3540.83|0
1643814600000|2022-02-02 15:10:00|3542.6|3542.6|3542.45|3542.45|3543.6|3543.6|3540.43|3540.43|0
1643814900000|2022-02-02 15:15:00|3542.59|3542.59|3547.12|3547.12|3547.12|3547.12|3542.09|3542.09|0
1643815200000|2022-02-02 15:20:00|3547.45|3547.45|3549.72|3549.72|3550.65|3550.65|3546.62|3546.62|0
1643815500000|2022-02-02 15:25:00|3550.06|3550.06|3545.76|3545.76|3550.39|3550.39|3545.74|3545.74|0
1643815800000|2022-02-02 15:30:00|3545.87|3545.87|3544.26|3544.26|3548.19|3548.19|3543.35|3543.35|0
1643816100000|2022-02-02 15:35:00|3544.29|3544.29|3545.94|3545.94|3546.58|3546.58|3544.01|3544.01|0
1643816400000|2022-02-02 15:40:00|3546.62|3546.62|3552.56|3552.56|3553.2|3553.2|3545.85|3545.85|0
1643816700000|2022-02-02 15:45:00|3552.22|3552.22|3552.36|3552.36|3552.98|3552.98|3550.87|3550.87|0
1643817000000|2022-02-02 15:50:00|3552.35|3552.35|3549.69|3549.69|3552.58|3552.58|3549.69|3549.69|0
1643817300000|2022-02-02 15:55:00|3550.02|3550.02|3553.94|3553.94|3555.64|3555.64|3550.02|3550.02|0
1643817600000|2022-02-02 16:00:00|3554.17|3554.17|3552.68|3552.68|3554.42|3554.42|3551.9|3551.9|0
1643817900000|2022-02-02 16:05:00|3552.67|3552.67|3550.53|3550.53|3553.42|3553.42|3550.52|3550.52|0
1643818200000|2022-02-02 16:10:00|3550.86|3550.86|3549.58|3549.58|3552.07|3552.07|3548.93|3548.93|0
1643818500000|2022-02-02 16:15:00|3549.92|3549.92|3549.85|3549.85|3550.34|3550.34|3548.56|3548.56|0
1643818800000|2022-02-02 16:20:00|3550.09|3550.09|3550.85|3550.85|3551.85|3551.85|3549.48|3549.48|0
1643819100000|2022-02-02 16:25:00|3550.87|3550.87|3544.8|3544.8|3551.36|3551.36|3544.04|3544.04|0
1643876100000|2022-02-03 08:15:00|3553.25|3553.25|3547.33|3547.33|3556.17|3556.17|3547.33|3547.33|0
1643876400000|2022-02-03 08:20:00|3547|3547|3543.51|3543.51|3550.27|3550.27|3542.96|3542.96|0
1643876700000|2022-02-03 08:25:00|3543.43|3543.43|3549.63|3549.63|3553.49|3553.49|3543.43|3543.43|0
1643877000000|2022-02-03 08:30:00|3549.75|3549.75|3556.42|3556.42|3560.68|3560.68|3549.75|3549.75|0
1643877300000|2022-02-03 08:35:00|3556.76|3556.76|3560.56|3560.56|3560.56|3560.56|3551.97|3551.97|0
1643877600000|2022-02-03 08:40:00|3560.23|3560.23|3556.84|3556.84|3562.72|3562.72|3556.51|3556.51|0
1643877900000|2022-02-03 08:45:00|3556.95|3556.95|3553.53|3553.53|3557.44|3557.44|3551.96|3551.96|0
1643878200000|2022-02-03 08:50:00|3553.64|3553.64|3553.97|3553.97|3555.99|3555.99|3553.18|3553.18|0
1643878500000|2022-02-03 08:55:00|3554.09|3554.09|3554.47|3554.47|3556.42|3556.42|3553.61|3553.61|0
1643878800000|2022-02-03 09:00:00|3554.48|3554.48|3554.63|3554.63|3560.15|3560.15|3553.93|3553.93|0
1643879100000|2022-02-03 09:05:00|3554.36|3554.36|3556.44|3556.44|3556.93|3556.93|3549.22|3549.22|0
1643879400000|2022-02-03 09:10:00|3556.11|3556.11|3556.78|3556.78|3557.56|3557.56|3555.31|3555.31|0
1643879700000|2022-02-03 09:15:00|3557.02|3557.02|3557.66|3557.66|3558.25|3558.25|3555.8|3555.8|0
1643880000000|2022-02-03 09:20:00|3557.64|3557.64|3560.54|3560.54|3561.01|3561.01|3556.69|3556.69|0
1643880300000|2022-02-03 09:25:00|3560.87|3560.87|3557.93|3557.93|3562.68|3562.68|3557.79|3557.79|0
1643880600000|2022-02-03 09:30:00|3558.26|3558.26|3555.09|3555.09|3559.96|3559.96|3555.01|3555.01|0
1643880900000|2022-02-03 09:35:00|3555.43|3555.43|3553.34|3553.34|3555.43|3555.43|3551.09|3551.09|0
1643881200000|2022-02-03 09:40:00|3553.11|3553.11|3554.27|3554.27|3554.6|3554.6|3551.08|3551.08|0
1643881500000|2022-02-03 09:45:00|3554.35|3554.35|3554.87|3554.87|3556.06|3556.06|3553.87|3553.87|0
1643881800000|2022-02-03 09:50:00|3554.64|3554.64|3550.83|3550.83|3555.33|3555.33|3549.38|3549.38|0
1643882100000|2022-02-03 09:55:00|3550.85|3550.85|3549.87|3549.87|3551.91|3551.91|3549.76|3549.76|0
1643882400000|2022-02-03 10:00:00|3549.76|3549.76|3547.58|3547.58|3549.76|3549.76|3547.16|3547.16|0
1643882700000|2022-02-03 10:05:00|3547.45|3547.45|3547.52|3547.52|3547.52|3547.52|3545.73|3545.73|0
1643883000000|2022-02-03 10:10:00|3547.53|3547.53|3546.5|3546.5|3547.53|3547.53|3544.82|3544.82|0
1643883300000|2022-02-03 10:15:00|3546.62|3546.62|3545.77|3545.77|3547.89|3547.89|3545.44|3545.44|0
1643883600000|2022-02-03 10:20:00|3545.7|3545.7|3546.2|3546.2|3546.36|3546.36|3544.64|3544.64|0
1643883900000|2022-02-03 10:25:00|3546.32|3546.32|3544.2|3544.2|3547.95|3547.95|3543.91|3543.91|0
1643884200000|2022-02-03 10:30:00|3544.53|3544.53|3543.08|3543.08|3545.8|3545.8|3542.79|3542.79|0
1643884500000|2022-02-03 10:35:00|3543.19|3543.19|3539.01|3539.01|3543.19|3543.19|3539.01|3539.01|0
1643884800000|2022-02-03 10:40:00|3538.93|3538.93|3537.65|3537.65|3538.93|3538.93|3536.44|3536.44|0
1643885100000|2022-02-03 10:45:00|3537.76|3537.76|3537.93|3537.93|3539.97|3539.97|3537.68|3537.68|0
1643885400000|2022-02-03 10:50:00|3538.01|3538.01|3537.49|3537.49|3538.01|3538.01|3535.7|3535.7|0
1643885700000|2022-02-03 10:55:00|3537.6|3537.6|3536.87|3536.87|3538.06|3538.06|3536.34|3536.34|0
1643886000000|2022-02-03 11:00:00|3536.84|3536.84|3538.11|3538.11|3538.11|3538.11|3536.62|3536.62|0
1643886300000|2022-02-03 11:05:00|3538.23|3538.23|3539|3539|3539.84|3539.84|3535.8|3535.8|0
1643886600000|2022-02-03 11:10:00|3538.77|3538.77|3538.78|3538.78|3538.82|3538.82|3536.52|3536.52|0
1643886900000|2022-02-03 11:15:00|3539.36|3539.36|3539.81|3539.81|3541.13|3541.13|3538.36|3538.36|0
1643887200000|2022-02-03 11:20:00|3539.67|3539.67|3540.4|3540.4|3541.48|3541.48|3538.85|3538.85|0
1643887500000|2022-02-03 11:25:00|3540.17|3540.17|3547.59|3547.59|3547.8|3547.8|3539.61|3539.61|0
1643887800000|2022-02-03 11:30:00|3547.73|3547.73|3547.18|3547.18|3548.97|3548.97|3545.88|3545.88|0
1643888100000|2022-02-03 11:35:00|3547.06|3547.06|3547|3547|3549|3549|3545.86|3545.86|0
1643888400000|2022-02-03 11:40:00|3546.98|3546.98|3546.26|3546.26|3547.15|3547.15|3545.78|3545.78|0
1643888700000|2022-02-03 11:45:00|3546.13|3546.13|3546.53|3546.53|3547.18|3547.18|3545.77|3545.77|0
1643889000000|2022-02-03 11:50:00|3546.2|3546.2|3547.48|3547.48|3548.06|3548.06|3544.65|3544.65|0
1643889300000|2022-02-03 11:55:00|3547.56|3547.56|3549.92|3549.92|3552.19|3552.19|3547.2|3547.2|0
1643889600000|2022-02-03 12:00:00|3549.59|3549.59|3573.32|3573.32|3587.78|3587.78|3547.81|3547.81|0
1643889900000|2022-02-03 12:05:00|3573.55|3573.55|3564.22|3564.22|3574.45|3574.45|3560.29|3560.29|0
1643890200000|2022-02-03 12:10:00|3564.47|3564.47|3579.11|3579.11|3579.11|3579.11|3563.89|3563.89|0
1643890500000|2022-02-03 12:15:00|3579.23|3579.23|3588.43|3588.43|3588.43|3588.43|3579.19|3579.19|0
1643890800000|2022-02-03 12:20:00|3588.59|3588.59|3591.96|3591.96|3596|3596|3584.99|3584.99|0
1643891100000|2022-02-03 12:25:00|3592.04|3592.04|3594|3594|3594.96|3594.96|3590.02|3590.02|0
1643891400000|2022-02-03 12:30:00|3593.67|3593.67|3586.55|3586.55|3598.9|3598.9|3586.55|3586.55|0
1643891700000|2022-02-03 12:35:00|3586.28|3586.28|3585.43|3585.43|3586.47|3586.47|3582.42|3582.42|0
1643892000000|2022-02-03 12:40:00|3586.26|3586.26|3576.29|3576.29|3590.97|3590.97|3573.13|3573.13|0
1643892300000|2022-02-03 12:45:00|3575.89|3575.89|3563.6|3563.6|3577.35|3577.35|3563.49|3563.49|0
1643892600000|2022-02-03 12:50:00|3564.53|3564.53|3550.81|3550.81|3565.82|3565.82|3550.48|3550.48|0
1643892900000|2022-02-03 12:55:00|3550.79|3550.79|3532.27|3532.27|3550.84|3550.84|3527.56|3527.56|0
1643893200000|2022-02-03 13:00:00|3532.73|3532.73|3529.53|3529.53|3535.1|3535.1|3521.61|3521.61|0
1643893500000|2022-02-03 13:05:00|3529.87|3529.87|3541.33|3541.33|3542.02|3542.02|3529.35|3529.35|0
1643893800000|2022-02-03 13:10:00|3540.67|3540.67|3534.82|3534.82|3541.27|3541.27|3529.66|3529.66|0
1643894100000|2022-02-03 13:15:00|3535.74|3535.74|3538.69|3538.69|3538.69|3538.69|3533.51|3533.51|0
1643894400000|2022-02-03 13:20:00|3538.81|3538.81|3537.01|3537.01|3544.66|3544.66|3536.66|3536.66|0
1643894700000|2022-02-03 13:25:00|3537.09|3537.09|3541.3|3541.3|3541.3|3541.3|3535.62|3535.62|0
1643895000000|2022-02-03 13:30:00|3541.39|3541.39|3541.3|3541.3|3545.69|3545.69|3541.27|3541.27|0
1643895300000|2022-02-03 13:35:00|3541.07|3541.07|3540.21|3540.21|3542.5|3542.5|3539.56|3539.56|0
1643895600000|2022-02-03 13:40:00|3540.54|3540.54|3539.28|3539.28|3541.58|3541.58|3537.25|3537.25|0
1643895900000|2022-02-03 13:45:00|3539.33|3539.33|3538.46|3538.46|3544.52|3544.52|3536.15|3536.15|0
1643896200000|2022-02-03 13:50:00|3538.49|3538.49|3538.04|3538.04|3538.83|3538.83|3536.82|3536.82|0
1643896500000|2022-02-03 13:55:00|3538.15|3538.15|3542.89|3542.89|3545.56|3545.56|3538.15|3538.15|0
1643896800000|2022-02-03 14:00:00|3542.55|3542.55|3539.45|3539.45|3542.74|3542.74|3537.01|3537.01|0
1643897100000|2022-02-03 14:05:00|3539.22|3539.22|3543.35|3543.35|3543.58|3543.58|3538.47|3538.47|0
1643897400000|2022-02-03 14:10:00|3543.02|3543.02|3544.64|3544.64|3544.72|3544.72|3539.24|3539.24|0
1643897700000|2022-02-03 14:15:00|3544.3|3544.3|3556.44|3556.44|3556.52|3556.52|3543.13|3543.13|0
1643898000000|2022-02-03 14:20:00|3556.77|3556.77|3569.57|3569.57|3569.72|3569.72|3555.56|3555.56|0
1643898300000|2022-02-03 14:25:00|3570.04|3570.04|3573.25|3573.25|3573.25|3573.25|3563.04|3563.04|0
1643898600000|2022-02-03 14:30:00|3573.39|3573.39|3566.56|3566.56|3578.94|3578.94|3566.56|3566.56|0
1643898900000|2022-02-03 14:35:00|3566.48|3566.48|3573.05|3573.05|3573.28|3573.28|3561.76|3561.76|0
1643899200000|2022-02-03 14:40:00|3573.19|3573.19|3581.38|3581.38|3581.97|3581.97|3572.85|3572.85|0
1643899500000|2022-02-03 14:45:00|3581.04|3581.04|3569.93|3569.93|3583.02|3583.02|3567.61|3567.61|0
1643899800000|2022-02-03 14:50:00|3570.26|3570.26|3568.07|3568.07|3577.71|3577.71|3566.63|3566.63|0
1643900100000|2022-02-03 14:55:00|3567.96|3567.96|3567.6|3567.6|3573.79|3573.79|3563.98|3563.98|0
1643900400000|2022-02-03 15:00:00|3567.74|3567.74|3564.5|3564.5|3567.96|3567.96|3562.3|3562.3|0
1643900700000|2022-02-03 15:05:00|3564.42|3564.42|3571.19|3571.19|3573.12|3573.12|3563.33|3563.33|0
1643901000000|2022-02-03 15:10:00|3571.21|3571.21|3578.46|3578.46|3578.51|3578.51|3570.98|3570.98|0
1643901300000|2022-02-03 15:15:00|3578.38|3578.38|3578.92|3578.92|3583.07|3583.07|3577.18|3577.18|0
1643901600000|2022-02-03 15:20:00|3578.81|3578.81|3578.63|3578.63|3581.3|3581.3|3577.34|3577.34|0
1643901900000|2022-02-03 15:25:00|3578.54|3578.54|3576.88|3576.88|3583.41|3583.41|3574.79|3574.79|0
1643902200000|2022-02-03 15:30:00|3577.22|3577.22|3574.81|3574.81|3577.82|3577.82|3574.73|3574.73|0
1643902500000|2022-02-03 15:35:00|3574.82|3574.82|3568.83|3568.83|3575.49|3575.49|3565.71|3565.71|0
1643902800000|2022-02-03 15:40:00|3568.94|3568.94|3572.31|3572.31|3572.82|3572.82|3568.94|3568.94|0
1643903100000|2022-02-03 15:45:00|3572.64|3572.64|3567.52|3567.52|3573.52|3573.52|3566.92|3566.92|0
1643903400000|2022-02-03 15:50:00|3567.65|3567.65|3569.52|3569.52|3570.12|3570.12|3567.65|3567.65|0
1643903700000|2022-02-03 15:55:00|3569.64|3569.64|3570.5|3570.5|3571.16|3571.16|3569.19|3569.19|0
1643904000000|2022-02-03 16:00:00|3570.42|3570.42|3564.02|3564.02|3570.42|3570.42|3562.04|3562.04|0
1643904300000|2022-02-03 16:05:00|3563.69|3563.69|3565.83|3565.83|3568.39|3568.39|3563.69|3563.69|0
1643904600000|2022-02-03 16:10:00|3565.95|3565.95|3563.29|3563.29|3567.34|3567.34|3563.29|3563.29|0
1643904900000|2022-02-03 16:15:00|3563.02|3563.02|3563.35|3563.35|3564.52|3564.52|3561.51|3561.51|0
1643905200000|2022-02-03 16:20:00|3563.46|3563.46|3563.61|3563.61|3564.54|3564.54|3560.84|3560.84|0
1643905500000|2022-02-03 16:25:00|3563.28|3563.28|3557.01|3557.01|3564.97|3564.97|3556.67|3556.67|0
1643962500000|2022-02-04 08:15:00|3559.57|3559.57|3555.89|3555.89|3560.46|3560.46|3548.55|3548.55|0
1643962800000|2022-02-04 08:20:00|3556.89|3556.89|3555.13|3555.13|3559.16|3559.16|3554.43|3554.43|0
1643963100000|2022-02-04 08:25:00|3554.72|3554.72|3538.09|3538.09|3554.72|3554.72|3538.09|3538.09|0
1643963400000|2022-02-04 08:30:00|3539.58|3539.58|3539.76|3539.76|3544.46|3544.46|3537.48|3537.48|0
1643963700000|2022-02-04 08:35:00|3540.76|3540.76|3543.86|3543.86|3543.86|3543.86|3538.99|3538.99|0
1643964000000|2022-02-04 08:40:00|3543.98|3543.98|3544.17|3544.17|3546.56|3546.56|3543.62|3543.62|0
1643964300000|2022-02-04 08:45:00|3544.45|3544.45|3548.8|3548.8|3549.62|3549.62|3544.45|3544.45|0
1643964600000|2022-02-04 08:50:00|3548.77|3548.77|3551.66|3551.66|3551.87|3551.87|3547.48|3547.48|0
1643964900000|2022-02-04 08:55:00|3551.54|3551.54|3542.4|3542.4|3552.53|3552.53|3542.4|3542.4|0
1643965200000|2022-02-04 09:00:00|3542.13|3542.13|3534.61|3534.61|3542.26|3542.26|3532.07|3532.07|0
1643965500000|2022-02-04 09:05:00|3535.18|3535.18|3532.26|3532.26|3535.76|3535.76|3531.27|3531.27|0
1643965800000|2022-02-04 09:10:00|3532.13|3532.13|3531.04|3531.04|3532.67|3532.67|3528.61|3528.61|0
1643966100000|2022-02-04 09:15:00|3530.96|3530.96|3537.98|3537.98|3537.98|3537.98|3530.96|3530.96|0
1643966400000|2022-02-04 09:20:00|3538.22|3538.22|3536.21|3536.21|3540.26|3540.26|3533.75|3533.75|0
1643966700000|2022-02-04 09:25:00|3535.98|3535.98|3537.87|3537.87|3542.26|3542.26|3535.9|3535.9|0
1643967000000|2022-02-04 09:30:00|3537.54|3537.54|3538.7|3538.7|3539.55|3539.55|3537.54|3537.54|0
1643967300000|2022-02-04 09:35:00|3539.58|3539.58|3535.98|3535.98|3539.58|3539.58|3535.98|3535.98|0
1643967600000|2022-02-04 09:40:00|3535.82|3535.82|3535.68|3535.68|3535.82|3535.82|3532.63|3532.63|0
1643967900000|2022-02-04 09:45:00|3535.8|3535.8|3536.48|3536.48|3538.71|3538.71|3534.93|3534.93|0
1643968200000|2022-02-04 09:50:00|3536.61|3536.61|3535.51|3535.51|3536.69|3536.69|3534.37|3534.37|0
1643968500000|2022-02-04 09:55:00|3535.84|3535.84|3534.53|3534.53|3535.98|3535.98|3532.82|3532.82|0
1643968800000|2022-02-04 10:00:00|3534.76|3534.76|3529.89|3529.89|3535.09|3535.09|3528.83|3528.83|0
1643969100000|2022-02-04 10:05:00|3529.9|3529.9|3529.44|3529.44|3529.94|3529.94|3527.11|3527.11|0
1643969400000|2022-02-04 10:10:00|3529.56|3529.56|3530.89|3530.89|3532.12|3532.12|3529.13|3529.13|0
1643969700000|2022-02-04 10:15:00|3530.86|3530.86|3531.64|3531.64|3533|3533|3530.61|3530.61|0
1643970000000|2022-02-04 10:20:00|3531.41|3531.41|3525.16|3525.16|3531.41|3531.41|3525.11|3525.11|0
1643970300000|2022-02-04 10:25:00|3525.14|3525.14|3524.87|3524.87|3527.37|3527.37|3524.87|3524.87|0
1643970600000|2022-02-04 10:30:00|3524.64|3524.64|3526.38|3526.38|3526.42|3526.42|3522.02|3522.02|0
1643970900000|2022-02-04 10:35:00|3526.41|3526.41|3522.72|3522.72|3528.05|3528.05|3522.62|3522.62|0
1643971200000|2022-02-04 10:40:00|3522.84|3522.84|3518.68|3518.68|3522.84|3522.84|3517.67|3517.67|0
1643971500000|2022-02-04 10:45:00|3518.45|3518.45|3515.56|3515.56|3520.15|3520.15|3515.44|3515.44|0
1643971800000|2022-02-04 10:50:00|3515.64|3515.64|3514.23|3514.23|3518.83|3518.83|3514.23|3514.23|0
1643972100000|2022-02-04 10:55:00|3514.31|3514.31|3517.83|3517.83|3517.83|3517.83|3514.31|3514.31|0
1643972400000|2022-02-04 11:00:00|3518|3518|3516.03|3516.03|3518.44|3518.44|3514.1|3514.1|0
1643972700000|2022-02-04 11:05:00|3515.7|3515.7|3508.77|3508.77|3516.48|3516.48|3508.77|3508.77|0
1643973000000|2022-02-04 11:10:00|3509|3509|3505.87|3505.87|3509.08|3509.08|3504.3|3504.3|0
1643973300000|2022-02-04 11:15:00|3505.35|3505.35|3510.4|3510.4|3511.48|3511.48|3505.35|3505.35|0
1643973600000|2022-02-04 11:20:00|3510.42|3510.42|3511.31|3511.31|3512.91|3512.91|3509.1|3509.1|0
1643973900000|2022-02-04 11:25:00|3511.19|3511.19|3518.65|3518.65|3519.37|3519.37|3510.56|3510.56|0
1643974200000|2022-02-04 11:30:00|3518.73|3518.73|3518.21|3518.21|3520.53|3520.53|3517.49|3517.49|0
1643974500000|2022-02-04 11:35:00|3517.43|3517.43|3514.07|3514.07|3517.45|3517.45|3512.44|3512.44|0
1643974800000|2022-02-04 11:40:00|3514.16|3514.16|3510.32|3510.32|3514.16|3514.16|3510.19|3510.19|0
1643975100000|2022-02-04 11:45:00|3509.98|3509.98|3507.77|3507.77|3511.09|3511.09|3507.66|3507.66|0
1643975400000|2022-02-04 11:50:00|3507.83|3507.83|3506.03|3506.03|3508.1|3508.1|3504.73|3504.73|0
1643975700000|2022-02-04 11:55:00|3506.14|3506.14|3500.17|3500.17|3507.34|3507.34|3500.17|3500.17|0
1643976000000|2022-02-04 12:00:00|3500.15|3500.15|3506.48|3506.48|3506.59|3506.59|3498.14|3498.14|0
1643976300000|2022-02-04 12:05:00|3506.51|3506.51|3501.73|3501.73|3506.75|3506.75|3501.6|3501.6|0
1643976600000|2022-02-04 12:10:00|3501.96|3501.96|3499.39|3499.39|3501.96|3501.96|3497.51|3497.51|0
1643976900000|2022-02-04 12:15:00|3499.34|3499.34|3500.93|3500.93|3501.84|3501.84|3498.62|3498.62|0
1643977200000|2022-02-04 12:20:00|3501.02|3501.02|3505.75|3505.75|3506.3|3506.3|3500.97|3500.97|0
1643977500000|2022-02-04 12:25:00|3505.59|3505.59|3508.59|3508.59|3508.77|3508.77|3504.92|3504.92|0
1643977800000|2022-02-04 12:30:00|3508.34|3508.34|3503.96|3503.96|3508.34|3508.34|3502.72|3502.72|0
1643978100000|2022-02-04 12:35:00|3503.9|3503.9|3503.94|3503.94|3506.3|3506.3|3503.6|3503.6|0
1643978400000|2022-02-04 12:40:00|3504.05|3504.05|3500.61|3500.61|3505.03|3505.03|3499.67|3499.67|0
1643978700000|2022-02-04 12:45:00|3500.7|3500.7|3503.1|3503.1|3503.1|3503.1|3499.57|3499.57|0
1643979000000|2022-02-04 12:50:00|3503.32|3503.32|3510.59|3510.59|3510.59|3510.59|3503.21|3503.21|0
1643979300000|2022-02-04 12:55:00|3510.62|3510.62|3511.38|3511.38|3511.38|3511.38|3507.51|3507.51|0
1643979600000|2022-02-04 13:00:00|3511.3|3511.3|3506.15|3506.15|3511.3|3511.3|3506.15|3506.15|0
1643979900000|2022-02-04 13:05:00|3505.69|3505.69|3507.41|3507.41|3507.74|3507.74|3505.37|3505.37|0
1643980200000|2022-02-04 13:10:00|3507.49|3507.49|3507.47|3507.47|3507.75|3507.75|3505.95|3505.95|0
1643980500000|2022-02-04 13:15:00|3507.13|3507.13|3503.58|3503.58|3507.13|3507.13|3502.92|3502.92|0
1643980800000|2022-02-04 13:20:00|3503.74|3503.74|3505.08|3505.08|3505.61|3505.61|3502.23|3502.23|0
1643981100000|2022-02-04 13:25:00|3505|3505|3505.03|3505.03|3506.18|3506.18|3504.24|3504.24|0
1643981400000|2022-02-04 13:30:00|3504.37|3504.37|3507.37|3507.37|3512.78|3512.78|3502.57|3502.57|0
1643981700000|2022-02-04 13:35:00|3507.31|3507.31|3501.33|3501.33|3509.56|3509.56|3500.41|3500.41|0
1643982000000|2022-02-04 13:40:00|3501|3501|3501.59|3501.59|3507.99|3507.99|3500.78|3500.78|0
1643982300000|2022-02-04 13:45:00|3501.48|3501.48|3504.32|3504.32|3506.51|3506.51|3500.42|3500.42|0
1643982600000|2022-02-04 13:50:00|3504.41|3504.41|3504.47|3504.47|3504.8|3504.8|3502.09|3502.09|0
1643982900000|2022-02-04 13:55:00|3504.14|3504.14|3502.17|3502.17|3505.28|3505.28|3501.45|3501.45|0
1643983200000|2022-02-04 14:00:00|3502.11|3502.11|3495|3495|3503.83|3503.83|3494.89|3494.89|0
1643983500000|2022-02-04 14:05:00|3494.91|3494.91|3497.65|3497.65|3497.93|3497.93|3491.68|3491.68|0
1643983800000|2022-02-04 14:10:00|3497.76|3497.76|3497.25|3497.25|3498.92|3498.92|3496.61|3496.61|0
1643984100000|2022-02-04 14:15:00|3497.37|3497.37|3500.51|3500.51|3500.51|3500.51|3496.66|3496.66|0
1643984400000|2022-02-04 14:20:00|3500.85|3500.85|3496.88|3496.88|3501.69|3501.69|3496.79|3496.79|0
1643984700000|2022-02-04 14:25:00|3496.96|3496.96|3496.47|3496.47|3498.58|3498.58|3496.39|3496.39|0
1643985000000|2022-02-04 14:30:00|3496.55|3496.55|3492.91|3492.91|3499.28|3499.28|3491.93|3491.93|0
1643985300000|2022-02-04 14:35:00|3493.24|3493.24|3496.13|3496.13|3498.89|3498.89|3491.24|3491.24|0
1643985600000|2022-02-04 14:40:00|3496.24|3496.24|3503.28|3503.28|3509.99|3509.99|3496.14|3496.14|0
1643985900000|2022-02-04 14:45:00|3503.16|3503.16|3502.08|3502.08|3508.9|3508.9|3500.28|3500.28|0
1643986200000|2022-02-04 14:50:00|3501.98|3501.98|3503.62|3503.62|3504.1|3504.1|3498.97|3498.97|0
1643986500000|2022-02-04 14:55:00|3503.73|3503.73|3505.91|3505.91|3505.91|3505.91|3496.52|3496.52|0
1643986800000|2022-02-04 15:00:00|3506.07|3506.07|3499.53|3499.53|3508.91|3508.91|3496.57|3496.57|0
1643987100000|2022-02-04 15:05:00|3499.64|3499.64|3497.09|3497.09|3500.37|3500.37|3496.76|3496.76|0
1643987400000|2022-02-04 15:10:00|3497.1|3497.1|3506.13|3506.13|3506.21|3506.21|3496.26|3496.26|0
1643987700000|2022-02-04 15:15:00|3505.79|3505.79|3505.86|3505.86|3509.4|3509.4|3505.08|3505.08|0
1643988000000|2022-02-04 15:20:00|3505.37|3505.37|3510|3510|3510.61|3510.61|3503.78|3503.78|0
1643988300000|2022-02-04 15:25:00|3510.7|3510.7|3504.96|3504.96|3512.35|3512.35|3504.96|3504.96|0
1643988600000|2022-02-04 15:30:00|3504.94|3504.94|3510.25|3510.25|3511.39|3511.39|3504.04|3504.04|0
1643988900000|2022-02-04 15:35:00|3509.86|3509.86|3506.47|3506.47|3510.78|3510.78|3506.47|3506.47|0
1643989200000|2022-02-04 15:40:00|3506.5|3506.5|3508.62|3508.62|3509.8|3509.8|3504.63|3504.63|0
1643989500000|2022-02-04 15:45:00|3508.51|3508.51|3504.96|3504.96|3508.59|3508.59|3502.98|3502.98|0
1643989800000|2022-02-04 15:50:00|3505.07|3505.07|3507.02|3507.02|3508.16|3508.16|3504.57|3504.57|0
1643990100000|2022-02-04 15:55:00|3506.68|3506.68|3511.25|3511.25|3511.83|3511.83|3505.63|3505.63|0
1643990400000|2022-02-04 16:00:00|3511.11|3511.11|3505.46|3505.46|3511.11|3511.11|3505.46|3505.46|0
1643990700000|2022-02-04 16:05:00|3505.49|3505.49|3503.57|3503.57|3505.68|3505.68|3502.81|3502.81|0
1643991000000|2022-02-04 16:10:00|3503.69|3503.69|3501.18|3501.18|3503.69|3503.69|3499.21|3499.21|0
1643991300000|2022-02-04 16:15:00|3501.07|3501.07|3502.61|3502.61|3503.35|3503.35|3500.19|3500.19|0
1643991600000|2022-02-04 16:20:00|3502.48|3502.48|3503.88|3503.88|3504.31|3504.31|3501.33|3501.33|0
1643991900000|2022-02-04 16:25:00|3504|3504|3506.08|3506.08|3508.69|3508.69|3503.77|3503.77|0
1644221700000|2022-02-07 08:15:00|3544.98|3544.98|3532.84|3532.84|3544.98|3544.98|3532.84|3532.84|0
1644222000000|2022-02-07 08:20:00|3532.92|3532.92|3533.89|3533.89|3537.29|3537.29|3532.92|3532.92|0
1644222300000|2022-02-07 08:25:00|3533.56|3533.56|3520.47|3520.47|3533.65|3533.65|3519.96|3519.96|0
1644222600000|2022-02-07 08:30:00|3520.81|3520.81|3524.97|3524.97|3525.28|3525.28|3519.44|3519.44|0
1644222900000|2022-02-07 08:35:00|3525.01|3525.01|3524.18|3524.18|3525.39|3525.39|3522.1|3522.1|0
1644223200000|2022-02-07 08:40:00|3523.93|3523.93|3524.56|3524.56|3529.55|3529.55|3523.82|3523.82|0
1644223500000|2022-02-07 08:45:00|3524.89|3524.89|3535|3535|3535.31|3535.31|3524.89|3524.89|0
1644223800000|2022-02-07 08:50:00|3534.67|3534.67|3541.32|3541.32|3542.06|3542.06|3534.67|3534.67|0
1644224100000|2022-02-07 08:55:00|3541.4|3541.4|3539.54|3539.54|3544.36|3544.36|3538.26|3538.26|0
1644224400000|2022-02-07 09:00:00|3539.31|3539.31|3543.45|3543.45|3543.45|3543.45|3538.23|3538.23|0
1644224700000|2022-02-07 09:05:00|3543.34|3543.34|3534.12|3534.12|3543.34|3543.34|3534.12|3534.12|0
1644225000000|2022-02-07 09:10:00|3534.13|3534.13|3528.72|3528.72|3535.08|3535.08|3527.05|3527.05|0
1644225300000|2022-02-07 09:15:00|3528.76|3528.76|3527.19|3527.19|3534.06|3534.06|3527.19|3527.19|0
1644225600000|2022-02-07 09:20:00|3527.11|3527.11|3517.93|3517.93|3527.23|3527.23|3517.93|3517.93|0
1644225900000|2022-02-07 09:25:00|3518.3|3518.3|3515.34|3515.34|3519.71|3519.71|3513.79|3513.79|0
1644226200000|2022-02-07 09:30:00|3515.67|3515.67|3513.69|3513.69|3516.77|3516.77|3513.12|3513.12|0
1644226500000|2022-02-07 09:35:00|3513.52|3513.52|3518.78|3518.78|3518.78|3518.78|3511.83|3511.83|0
1644226800000|2022-02-07 09:40:00|3518.86|3518.86|3520.05|3520.05|3521.61|3521.61|3516.86|3516.86|0
1644227100000|2022-02-07 09:45:00|3520.13|3520.13|3522.55|3522.55|3524.64|3524.64|3520.13|3520.13|0
1644227400000|2022-02-07 09:50:00|3522.96|3522.96|3525.18|3525.18|3525.18|3525.18|3522.01|3522.01|0
1644227700000|2022-02-07 09:55:00|3524.85|3524.85|3530.74|3530.74|3531.38|3531.38|3524.85|3524.85|0
1644228000000|2022-02-07 10:00:00|3531.07|3531.07|3532.68|3532.68|3534.35|3534.35|3531.07|3531.07|0
1644228300000|2022-02-07 10:05:00|3532.34|3532.34|3531.75|3531.75|3532.59|3532.59|3530.64|3530.64|0
1644228600000|2022-02-07 10:10:00|3532.09|3532.09|3535.71|3535.71|3537.54|3537.54|3532|3532|0
1644228900000|2022-02-07 10:15:00|3535.68|3535.68|3535.74|3535.74|3535.88|3535.88|3533.36|3533.36|0
1644229200000|2022-02-07 10:20:00|3535.88|3535.88|3535.1|3535.1|3535.88|3535.88|3533.52|3533.52|0
1644229500000|2022-02-07 10:25:00|3535.18|3535.18|3534.58|3534.58|3536.35|3536.35|3534.58|3534.58|0
1644229800000|2022-02-07 10:30:00|3534.91|3534.91|3536.65|3536.65|3536.65|3536.65|3534.55|3534.55|0
1644230100000|2022-02-07 10:35:00|3536.68|3536.68|3540.64|3540.64|3541.53|3541.53|3536.6|3536.6|0
1644230400000|2022-02-07 10:40:00|3540.97|3540.97|3542.64|3542.64|3542.67|3542.67|3538.25|3538.25|0
1644230700000|2022-02-07 10:45:00|3541.97|3541.97|3541.99|3541.99|3543.16|3543.16|3540.89|3540.89|0
1644231000000|2022-02-07 10:50:00|3542.33|3542.33|3542.24|3542.24|3543.8|3543.8|3541.85|3541.85|0
1644231300000|2022-02-07 10:55:00|3542.52|3542.52|3541.01|3541.01|3542.52|3542.52|3538.62|3538.62|0
1644231600000|2022-02-07 11:00:00|3541.46|3541.46|3539.41|3539.41|3542.31|3542.31|3538.53|3538.53|0
1644231900000|2022-02-07 11:05:00|3539.39|3539.39|3541.83|3541.83|3541.92|3541.92|3539.22|3539.22|0
1644232200000|2022-02-07 11:10:00|3541.71|3541.71|3544.31|3544.31|3546.32|3546.32|3541.71|3541.71|0
1644232500000|2022-02-07 11:15:00|3544.64|3544.64|3549.32|3549.32|3549.98|3549.98|3544.64|3544.64|0
1644232800000|2022-02-07 11:20:00|3549.45|3549.45|3549.87|3549.87|3550.99|3550.99|3548.49|3548.49|0
1644233100000|2022-02-07 11:25:00|3549.99|3549.99|3551.9|3551.9|3553.57|3553.57|3549.66|3549.66|0
1644233400000|2022-02-07 11:30:00|3551.57|3551.57|3552.08|3552.08|3553.37|3553.37|3550.81|3550.81|0
1644233700000|2022-02-07 11:35:00|3552|3552|3554.44|3554.44|3555.46|3555.46|3552|3552|0
1644234000000|2022-02-07 11:40:00|3554.2|3554.2|3553.05|3553.05|3554.89|3554.89|3553.05|3553.05|0
1644234300000|2022-02-07 11:45:00|3552.96|3552.96|3554.17|3554.17|3554.39|3554.39|3552.14|3552.14|0
1644234600000|2022-02-07 11:50:00|3553.83|3553.83|3556.4|3556.4|3556.4|3556.4|3553.83|3553.83|0
1644234900000|2022-02-07 11:55:00|3556.81|3556.81|3557.67|3557.67|3558.79|3558.79|3555.69|3555.69|0
1644235200000|2022-02-07 12:00:00|3557.78|3557.78|3561.48|3561.48|3561.95|3561.95|3557.78|3557.78|0
1644235500000|2022-02-07 12:05:00|3561.5|3561.5|3562.2|3562.2|3562.2|3562.2|3561.31|3561.31|0
1644235800000|2022-02-07 12:10:00|3562.19|3562.19|3564.1|3564.1|3564.65|3564.65|3561.73|3561.73|0
1644236100000|2022-02-07 12:15:00|3563.83|3563.83|3561.65|3561.65|3564.36|3564.36|3561.65|3561.65|0
1644236400000|2022-02-07 12:20:00|3561.99|3561.99|3563.27|3563.27|3563.27|3563.27|3561.16|3561.16|0
1644236700000|2022-02-07 12:25:00|3563.25|3563.25|3563.62|3563.62|3565.47|3565.47|3563.23|3563.23|0
1644237000000|2022-02-07 12:30:00|3563.15|3563.15|3567.25|3567.25|3567.25|3567.25|3562.82|3562.82|0
1644237300000|2022-02-07 12:35:00|3567.13|3567.13|3568.54|3568.54|3568.54|3568.54|3566.83|3566.83|0
1644237600000|2022-02-07 12:40:00|3568.41|3568.41|3570.42|3570.42|3571.17|3571.17|3568.27|3568.27|0
1644237900000|2022-02-07 12:45:00|3570.53|3570.53|3569.5|3569.5|3570.61|3570.61|3567.82|3567.82|0
1644238200000|2022-02-07 12:50:00|3569.53|3569.53|3569.52|3569.52|3571.02|3571.02|3568.4|3568.4|0
1644238500000|2022-02-07 12:55:00|3569.43|3569.43|3568.26|3568.26|3570.44|3570.44|3568.01|3568.01|0
1644238800000|2022-02-07 13:00:00|3568.38|3568.38|3571.83|3571.83|3572.23|3572.23|3568.38|3568.38|0
1644239100000|2022-02-07 13:05:00|3571.86|3571.86|3573.04|3573.04|3574.09|3574.09|3571.86|3571.86|0
1644239400000|2022-02-07 13:10:00|3572.12|3572.12|3576.54|3576.54|3576.68|3576.68|3571.69|3571.69|0
1644239700000|2022-02-07 13:15:00|3576.66|3576.66|3579|3579|3579|3579|3574.66|3574.66|0
1644240000000|2022-02-07 13:20:00|3579.68|3579.68|3580.44|3580.44|3581.75|3581.75|3579.63|3579.63|0
1644240300000|2022-02-07 13:25:00|3580.43|3580.43|3574.01|3574.01|3580.43|3580.43|3573.78|3573.78|0
1644240600000|2022-02-07 13:30:00|3574.34|3574.34|3572.91|3572.91|3574.34|3574.34|3571.53|3571.53|0
1644240900000|2022-02-07 13:35:00|3572.79|3572.79|3570.34|3570.34|3572.79|3572.79|3567.97|3567.97|0
1644241200000|2022-02-07 13:40:00|3570.21|3570.21|3571.07|3571.07|3571.07|3571.07|3569.99|3569.99|0
1644241500000|2022-02-07 13:45:00|3571.16|3571.16|3570.1|3570.1|3571.82|3571.82|3569.26|3569.26|0
1644241800000|2022-02-07 13:50:00|3570.12|3570.12|3572.63|3572.63|3572.72|3572.72|3569.37|3569.37|0
1644242100000|2022-02-07 13:55:00|3572.72|3572.72|3575.48|3575.48|3575.48|3575.48|3572.68|3572.68|0
1644242400000|2022-02-07 14:00:00|3575.34|3575.34|3575.64|3575.64|3575.7|3575.7|3573.91|3573.91|0
1644242700000|2022-02-07 14:05:00|3575.97|3575.97|3576.65|3576.65|3576.97|3576.97|3574.73|3574.73|0
1644243000000|2022-02-07 14:10:00|3576.32|3576.32|3577.22|3577.22|3577.33|3577.33|3575.52|3575.52|0
1644243300000|2022-02-07 14:15:00|3576.88|3576.88|3576.91|3576.91|3577.05|3577.05|3575.15|3575.15|0
1644243600000|2022-02-07 14:20:00|3576.25|3576.25|3579.87|3579.87|3580.83|3580.83|3575.91|3575.91|0
1644243900000|2022-02-07 14:25:00|3579.53|3579.53|3573.75|3573.75|3579.53|3579.53|3573.42|3573.42|0
1644244200000|2022-02-07 14:30:00|3573.42|3573.42|3569.49|3569.49|3576.88|3576.88|3569.16|3569.16|0
1644244500000|2022-02-07 14:35:00|3569.82|3569.82|3569.44|3569.44|3572.18|3572.18|3561.16|3561.16|0
1644244800000|2022-02-07 14:40:00|3569.35|3569.35|3567.75|3567.75|3569.55|3569.55|3566.78|3566.78|0
1644245100000|2022-02-07 14:45:00|3567.67|3567.67|3563.73|3563.73|3568.09|3568.09|3562.95|3562.95|0
1644245400000|2022-02-07 14:50:00|3563.75|3563.75|3565.49|3565.49|3567.37|3567.37|3563.75|3563.75|0
1644245700000|2022-02-07 14:55:00|3565.6|3565.6|3567.24|3567.24|3567.9|3567.9|3561.99|3561.99|0
1644246000000|2022-02-07 15:00:00|3567.36|3567.36|3566.43|3566.43|3568.53|3568.53|3565.08|3565.08|0
1644246300000|2022-02-07 15:05:00|3566.32|3566.32|3568.81|3568.81|3568.81|3568.81|3565.77|3565.77|0
1644246600000|2022-02-07 15:10:00|3568.93|3568.93|3567.91|3567.91|3569.59|3569.59|3564.79|3564.79|0
1644246900000|2022-02-07 15:15:00|3568.02|3568.02|3569.67|3569.67|3571.25|3571.25|3568.02|3568.02|0
1644247200000|2022-02-07 15:20:00|3569.44|3569.44|3574.23|3574.23|3575.05|3575.05|3568.69|3568.69|0
1644247500000|2022-02-07 15:25:00|3574.14|3574.14|3573.42|3573.42|3575.08|3575.08|3572.14|3572.14|0
1644247800000|2022-02-07 15:30:00|3572.75|3572.75|3577.41|3577.41|3579.49|3579.49|3572.75|3572.75|0
1644248100000|2022-02-07 15:35:00|3577.64|3577.64|3576.01|3576.01|3577.66|3577.66|3574.1|3574.1|0
1644248400000|2022-02-07 15:40:00|3576.03|3576.03|3578.14|3578.14|3578.14|3578.14|3573.42|3573.42|0
1644248700000|2022-02-07 15:45:00|3578.26|3578.26|3580.48|3580.48|3580.81|3580.81|3577.39|3577.39|0
1644249000000|2022-02-07 15:50:00|3580.14|3580.14|3578.88|3578.88|3580.76|3580.76|3578.88|3578.88|0
1644249300000|2022-02-07 15:55:00|3579.88|3579.88|3578.2|3578.2|3579.88|3579.88|3577.75|3577.75|0
1644249600000|2022-02-07 16:00:00|3578.23|3578.23|3576.4|3576.4|3578.23|3578.23|3574.87|3574.87|0
1644249900000|2022-02-07 16:05:00|3576.29|3576.29|3578.57|3578.57|3579.87|3579.87|3576.17|3576.17|0
1644250200000|2022-02-07 16:10:00|3578.65|3578.65|3580.04|3580.04|3580.39|3580.39|3577.6|3577.6|0
1644250500000|2022-02-07 16:15:00|3580.03|3580.03|3581.55|3581.55|3581.86|3581.86|3577.36|3577.36|0
1644250800000|2022-02-07 16:20:00|3581.42|3581.42|3581.09|3581.09|3583.73|3583.73|3580.75|3580.75|0
1644251100000|2022-02-07 16:25:00|3581.28|3581.28|3579.55|3579.55|3583.18|3583.18|3579.55|3579.55|0
1644308100000|2022-02-08 08:15:00|3600.29|3600.29|3601.6|3601.6|3606.05|3606.05|3598.67|3598.67|0
1644308400000|2022-02-08 08:20:00|3601.64|3601.64|3608.73|3608.73|3611.17|3611.17|3601.64|3601.64|0
1644308700000|2022-02-08 08:25:00|3608.46|3608.46|3609.04|3609.04|3609.52|3609.52|3605.42|3605.42|0
1644309000000|2022-02-08 08:30:00|3609.31|3609.31|3609.05|3609.05|3613.68|3613.68|3605.57|3605.57|0
1644309300000|2022-02-08 08:35:00|3608.82|3608.82|3592.83|3592.83|3608.82|3608.82|3592.58|3592.58|0
1644309600000|2022-02-08 08:40:00|3592.72|3592.72|3596.06|3596.06|3598.14|3598.14|3590.98|3590.98|0
1644309900000|2022-02-08 08:45:00|3595.73|3595.73|3607.22|3607.22|3608.57|3608.57|3595.39|3595.39|0
1644310200000|2022-02-08 08:50:00|3607.69|3607.69|3602.61|3602.61|3607.72|3607.72|3600.08|3600.08|0
1644310500000|2022-02-08 08:55:00|3602.72|3602.72|3595.92|3595.92|3602.72|3602.72|3595.03|3595.03|0
1644310800000|2022-02-08 09:00:00|3595.26|3595.26|3601.12|3601.12|3602.31|3602.31|3592.45|3592.45|0
1644311100000|2022-02-08 09:05:00|3600.78|3600.78|3601.21|3601.21|3602.84|3602.84|3598.21|3598.21|0
1644311400000|2022-02-08 09:10:00|3601.25|3601.25|3599.43|3599.43|3601.96|3601.96|3598.42|3598.42|0
1644311700000|2022-02-08 09:15:00|3599.45|3599.45|3600.17|3600.17|3600.4|3600.4|3598.7|3598.7|0
1644312000000|2022-02-08 09:20:00|3600.28|3600.28|3608.5|3608.5|3610.73|3610.73|3600.28|3600.28|0
1644312300000|2022-02-08 09:25:00|3608.73|3608.73|3612.01|3612.01|3614.36|3614.36|3608.59|3608.59|0
1644312600000|2022-02-08 09:30:00|3611.84|3611.84|3609.05|3609.05|3611.84|3611.84|3609.05|3609.05|0
1644312900000|2022-02-08 09:35:00|3609.07|3609.07|3609|3609|3609.33|3609.33|3606.54|3606.54|0
1644313200000|2022-02-08 09:40:00|3608.67|3608.67|3606.69|3606.69|3611.11|3611.11|3604.01|3604.01|0
1644313500000|2022-02-08 09:45:00|3606.96|3606.96|3609.96|3609.96|3610.33|3610.33|3605.91|3605.91|0
1644313800000|2022-02-08 09:50:00|3610.08|3610.08|3605.89|3605.89|3612.64|3612.64|3601.7|3601.7|0
1644314100000|2022-02-08 09:55:00|3605.56|3605.56|3600.12|3600.12|3605.56|3605.56|3597.37|3597.37|0
1644314400000|2022-02-08 10:00:00|3600.26|3600.26|3601.07|3601.07|3601.75|3601.75|3598.64|3598.64|0
1644314700000|2022-02-08 10:05:00|3601.15|3601.15|3606.36|3606.36|3606.45|3606.45|3601.15|3601.15|0
1644315000000|2022-02-08 10:10:00|3606.42|3606.42|3610.47|3610.47|3612.27|3612.27|3606.31|3606.31|0
1644315300000|2022-02-08 10:15:00|3610.38|3610.38|3605.84|3605.84|3610.38|3610.38|3605.05|3605.05|0
1644315600000|2022-02-08 10:20:00|3605.86|3605.86|3603.49|3603.49|3606.93|3606.93|3603.47|3603.47|0
1644315900000|2022-02-08 10:25:00|3603.16|3603.16|3601.2|3601.2|3604.05|3604.05|3599.52|3599.52|0
1644316200000|2022-02-08 10:30:00|3600.97|3600.97|3602.58|3602.58|3603.84|3603.84|3600.97|3600.97|0
1644316500000|2022-02-08 10:35:00|3602.47|3602.47|3604.13|3604.13|3605.08|3605.08|3601.97|3601.97|0
1644316800000|2022-02-08 10:40:00|3604.05|3604.05|3604.19|3604.19|3605.34|3605.34|3602.73|3602.73|0
1644317100000|2022-02-08 10:45:00|3604.53|3604.53|3601.1|3601.1|3604.53|3604.53|3600.17|3600.17|0
1644317400000|2022-02-08 10:50:00|3601.27|3601.27|3601.83|3601.83|3602.72|3602.72|3600.94|3600.94|0
1644317700000|2022-02-08 10:55:00|3601.5|3601.5|3600.18|3600.18|3603.9|3603.9|3600.18|3600.18|0
1644318000000|2022-02-08 11:00:00|3600.41|3600.41|3598.22|3598.22|3601.97|3601.97|3596.11|3596.11|0
1644318300000|2022-02-08 11:05:00|3598.55|3598.55|3598.32|3598.32|3600.09|3600.09|3597.93|3597.93|0
1644318600000|2022-02-08 11:10:00|3598.77|3598.77|3598.63|3598.63|3599.31|3599.31|3598|3598|0
1644318900000|2022-02-08 11:15:00|3598.5|3598.5|3595.8|3595.8|3600.14|3600.14|3595.05|3595.05|0
1644319200000|2022-02-08 11:20:00|3596.13|3596.13|3597.78|3597.78|3600.4|3600.4|3596.13|3596.13|0
1644319500000|2022-02-08 11:25:00|3597.65|3597.65|3597.33|3597.33|3599.12|3599.12|3596.75|3596.75|0
1644319800000|2022-02-08 11:30:00|3597.46|3597.46|3601.01|3601.01|3601.48|3601.48|3597.46|3597.46|0
1644320100000|2022-02-08 11:35:00|3600.68|3600.68|3600.3|3600.3|3601.77|3601.77|3599.24|3599.24|0
1644320400000|2022-02-08 11:40:00|3600.43|3600.43|3601.71|3601.71|3603.24|3603.24|3600.43|3600.43|0
1644320700000|2022-02-08 11:45:00|3601.63|3601.63|3601.46|3601.46|3601.94|3601.94|3600.33|3600.33|0
1644321000000|2022-02-08 11:50:00|3601.91|3601.91|3601.29|3601.29|3602.81|3602.81|3601.28|3601.28|0
1644321300000|2022-02-08 11:55:00|3601.28|3601.28|3601.45|3601.45|3601.9|3601.9|3598.26|3598.26|0
1644321600000|2022-02-08 12:00:00|3600.79|3600.79|3599.05|3599.05|3600.79|3600.79|3597.41|3597.41|0
1644321900000|2022-02-08 12:05:00|3599.14|3599.14|3600.23|3600.23|3600.56|3600.56|3597.17|3597.17|0
1644322200000|2022-02-08 12:10:00|3600.36|3600.36|3601.2|3601.2|3601.31|3601.31|3600.09|3600.09|0
1644322500000|2022-02-08 12:15:00|3601.26|3601.26|3601.83|3601.83|3602.16|3602.16|3599.45|3599.45|0
1644322800000|2022-02-08 12:20:00|3601.16|3601.16|3601.41|3601.41|3601.89|3601.89|3600.75|3600.75|0
1644323100000|2022-02-08 12:25:00|3602.08|3602.08|3603.65|3603.65|3603.71|3603.71|3601.66|3601.66|0
1644323400000|2022-02-08 12:30:00|3603.32|3603.32|3602.29|3602.29|3603.4|3603.4|3600.63|3600.63|0
1644323700000|2022-02-08 12:35:00|3601.95|3601.95|3604.59|3604.59|3605.16|3605.16|3601.95|3601.95|0
1644324000000|2022-02-08 12:40:00|3604.68|3604.68|3602.28|3602.28|3604.68|3604.68|3601.9|3601.9|0
1644324300000|2022-02-08 12:45:00|3602.3|3602.3|3602.29|3602.29|3603.12|3603.12|3601.36|3601.36|0
1644324600000|2022-02-08 12:50:00|3601.82|3601.82|3605.28|3605.28|3605.87|3605.87|3601.56|3601.56|0
1644324900000|2022-02-08 12:55:00|3605.2|3605.2|3609.33|3609.33|3609.33|3609.33|3604.21|3604.21|0
1644325200000|2022-02-08 13:00:00|3609|3609|3607.27|3607.27|3609.63|3609.63|3607.12|3607.12|0
1644325500000|2022-02-08 13:05:00|3606.94|3606.94|3607.08|3607.08|3609.24|3609.24|3606.52|3606.52|0
1644325800000|2022-02-08 13:10:00|3607.06|3607.06|3607.86|3607.86|3608.23|3608.23|3606.95|3606.95|0
1644326100000|2022-02-08 13:15:00|3607.78|3607.78|3608.18|3608.18|3610.45|3610.45|3607.12|3607.12|0
1644326400000|2022-02-08 13:20:00|3608.16|3608.16|3609.65|3609.65|3610.36|3610.36|3607.61|3607.61|0
1644326700000|2022-02-08 13:25:00|3609.53|3609.53|3607.88|3607.88|3610.07|3610.07|3607.88|3607.88|0
1644327000000|2022-02-08 13:30:00|3608.21|3608.21|3608.72|3608.72|3609.15|3609.15|3607.82|3607.82|0
1644327300000|2022-02-08 13:35:00|3608.39|3608.39|3608.29|3608.29|3609.22|3609.22|3608.11|3608.11|0
1644327600000|2022-02-08 13:40:00|3608.25|3608.25|3608.75|3608.75|3609.21|3609.21|3608.22|3608.22|0
1644327900000|2022-02-08 13:45:00|3608.76|3608.76|3605.14|3605.14|3608.77|3608.77|3605.07|3605.07|0
1644328200000|2022-02-08 13:50:00|3605.26|3605.26|3606.11|3606.11|3606.57|3606.57|3604.31|3604.31|0
1644328500000|2022-02-08 13:55:00|3606.2|3606.2|3605.21|3605.21|3606.29|3606.29|3604.15|3604.15|0
1644328800000|2022-02-08 14:00:00|3605.54|3605.54|3610.72|3610.72|3611.38|3611.38|3605.29|3605.29|0
1644329100000|2022-02-08 14:05:00|3610.73|3610.73|3609.61|3609.61|3610.99|3610.99|3609.32|3609.32|0
1644329400000|2022-02-08 14:10:00|3609.28|3609.28|3610.97|3610.97|3611.37|3611.37|3608.63|3608.63|0
1644329700000|2022-02-08 14:15:00|3610.86|3610.86|3609.06|3609.06|3611.11|3611.11|3607.49|3607.49|0
1644330000000|2022-02-08 14:20:00|3608.4|3608.4|3609.1|3609.1|3610.04|3610.04|3608.28|3608.28|0
1644330300000|2022-02-08 14:25:00|3609.23|3609.23|3612.19|3612.19|3612.82|3612.82|3609.23|3609.23|0
1644330600000|2022-02-08 14:30:00|3612.42|3612.42|3614.06|3614.06|3616.2|3616.2|3609.56|3609.56|0
1644330900000|2022-02-08 14:35:00|3614.39|3614.39|3617.18|3617.18|3617.18|3617.18|3611.62|3611.62|0
1644331200000|2022-02-08 14:40:00|3617.51|3617.51|3620.59|3620.59|3622.65|3622.65|3616.75|3616.75|0
1644331500000|2022-02-08 14:45:00|3620.86|3620.86|3621.51|3621.51|3624.4|3624.4|3620.35|3620.35|0
1644331800000|2022-02-08 14:50:00|3621.18|3621.18|3617.12|3617.12|3621.51|3621.51|3616.77|3616.77|0
1644332100000|2022-02-08 14:55:00|3617.03|3617.03|3616.12|3616.12|3617.37|3617.37|3614.28|3614.28|0
1644332400000|2022-02-08 15:00:00|3616.01|3616.01|3610.79|3610.79|3616.19|3616.19|3608.46|3608.46|0
1644332700000|2022-02-08 15:05:00|3610.45|3610.45|3615.6|3615.6|3615.98|3615.98|3610.43|3610.43|0
1644333000000|2022-02-08 15:10:00|3615.33|3615.33|3617.46|3617.46|3619.81|3619.81|3615.17|3615.17|0
1644333300000|2022-02-08 15:15:00|3617.58|3617.58|3625.18|3625.18|3625.18|3625.18|3616.54|3616.54|0
1644333600000|2022-02-08 15:20:00|3625.21|3625.21|3623.27|3623.27|3628.48|3628.48|3622.58|3622.58|0
1644333900000|2022-02-08 15:25:00|3622.94|3622.94|3619.27|3619.27|3622.97|3622.97|3618.51|3618.51|0
1644334200000|2022-02-08 15:30:00|3619.35|3619.35|3617.94|3617.94|3620.49|3620.49|3616.83|3616.83|0
1644334500000|2022-02-08 15:35:00|3617.61|3617.61|3621.24|3621.24|3622.39|3622.39|3617.14|3617.14|0
1644334800000|2022-02-08 15:40:00|3620.83|3620.83|3617.02|3617.02|3620.83|3620.83|3616.27|3616.27|0
1644335100000|2022-02-08 15:45:00|3617.13|3617.13|3615.51|3615.51|3618.71|3618.71|3615.18|3615.18|0
1644335400000|2022-02-08 15:50:00|3615.18|3615.18|3613.53|3613.53|3616|3616|3613.45|3613.45|0
1644335700000|2022-02-08 15:55:00|3613.4|3613.4|3614.76|3614.76|3615.34|3615.34|3612.98|3612.98|0
1644336000000|2022-02-08 16:00:00|3614.77|3614.77|3612.6|3612.6|3615.02|3615.02|3612.44|3612.44|0
1644336300000|2022-02-08 16:05:00|3612.93|3612.93|3613.94|3613.94|3614.08|3614.08|3611.93|3611.93|0
1644336600000|2022-02-08 16:10:00|3613.61|3613.61|3614.15|3614.15|3614.48|3614.48|3612.42|3612.42|0
1644336900000|2022-02-08 16:15:00|3613.92|3613.92|3611.14|3611.14|3613.96|3613.96|3610.54|3610.54|0
1644337200000|2022-02-08 16:20:00|3611.59|3611.59|3609.5|3609.5|3611.59|3611.59|3608.8|3608.8|0
1644337500000|2022-02-08 16:25:00|3609.77|3609.77|3603.1|3603.1|3609.77|3609.77|3602.52|3602.52|0
1644394500000|2022-02-09 08:15:00|3591.94|3591.94|3583.15|3583.15|3593.36|3593.36|3582.92|3582.92|0
1644394800000|2022-02-09 08:20:00|3583.23|3583.23|3579.38|3579.38|3586.98|3586.98|3579.38|3579.38|0
1644395100000|2022-02-09 08:25:00|3579.37|3579.37|3578.88|3578.88|3580.71|3580.71|3576.25|3576.25|0
1644395400000|2022-02-09 08:30:00|3578.76|3578.76|3578.45|3578.45|3581.68|3581.68|3574.83|3574.83|0
1644395700000|2022-02-09 08:35:00|3578.58|3578.58|3579.72|3579.72|3581.97|3581.97|3577.25|3577.25|0
1644396000000|2022-02-09 08:40:00|3579.56|3579.56|3591.87|3591.87|3593.25|3593.25|3579.48|3579.48|0
1644396300000|2022-02-09 08:45:00|3591.2|3591.2|3600.38|3600.38|3601.28|3601.28|3590.41|3590.41|0
1644396600000|2022-02-09 08:50:00|3600.26|3600.26|3601.52|3601.52|3606.57|3606.57|3600.26|3600.26|0
1644396900000|2022-02-09 08:55:00|3601.5|3601.5|3599.12|3599.12|3602.39|3602.39|3597.81|3597.81|0
1644397200000|2022-02-09 09:00:00|3599.37|3599.37|3595.48|3595.48|3599.52|3599.52|3595.02|3595.02|0
1644397500000|2022-02-09 09:05:00|3595.5|3595.5|3596.61|3596.61|3599.07|3599.07|3594.37|3594.37|0
1644397800000|2022-02-09 09:10:00|3596.72|3596.72|3596.67|3596.67|3600.29|3600.29|3596.03|3596.03|0
1644398100000|2022-02-09 09:15:00|3596.34|3596.34|3598.83|3598.83|3598.83|3598.83|3594|3594|0
1644398400000|2022-02-09 09:20:00|3599.33|3599.33|3597.74|3597.74|3603.53|3603.53|3597.74|3597.74|0
1644398700000|2022-02-09 09:25:00|3597.19|3597.19|3590.43|3590.43|3597.19|3597.19|3590.43|3590.43|0
1644399000000|2022-02-09 09:30:00|3590.31|3590.31|3592.84|3592.84|3594.7|3594.7|3590.31|3590.31|0
1644399300000|2022-02-09 09:35:00|3592.7|3592.7|3592.7|3592.7|3593.35|3593.35|3590.4|3590.4|0
1644399600000|2022-02-09 09:40:00|3593.36|3593.36|3594.26|3594.26|3595.23|3595.23|3591.47|3591.47|0
1644399900000|2022-02-09 09:45:00|3593.93|3593.93|3593.88|3593.88|3597.16|3597.16|3593.88|3593.88|0
1644400200000|2022-02-09 09:50:00|3593.8|3593.8|3589.58|3589.58|3593.8|3593.8|3589.15|3589.15|0
1644400500000|2022-02-09 09:55:00|3589.85|3589.85|3594.1|3594.1|3594.1|3594.1|3589.61|3589.61|0
1644400800000|2022-02-09 10:00:00|3594.08|3594.08|3590.2|3590.2|3594.23|3594.23|3589.31|3589.31|0
1644401100000|2022-02-09 10:05:00|3589.97|3589.97|3592.03|3592.03|3592.49|3592.49|3589.32|3589.32|0
1644401400000|2022-02-09 10:10:00|3592.15|3592.15|3589.89|3589.89|3592.78|3592.78|3587.26|3587.26|0
1644401700000|2022-02-09 10:15:00|3589.91|3589.91|3592.96|3592.96|3592.96|3592.96|3588.28|3588.28|0
1644402000000|2022-02-09 10:20:00|3592.63|3592.63|3593.95|3593.95|3594.75|3594.75|3592.33|3592.33|0
1644402300000|2022-02-09 10:25:00|3594.4|3594.4|3591.1|3591.1|3594.4|3594.4|3590.86|3590.86|0
1644402600000|2022-02-09 10:30:00|3590.99|3590.99|3589.42|3589.42|3591.45|3591.45|3588.76|3588.76|0
1644402900000|2022-02-09 10:35:00|3589.4|3589.4|3584.13|3584.13|3589.4|3589.4|3584.13|3584.13|0
1644403200000|2022-02-09 10:40:00|3583.8|3583.8|3582.21|3582.21|3583.8|3583.8|3582.17|3582.17|0
1644403500000|2022-02-09 10:45:00|3581.87|3581.87|3583.2|3583.2|3583.29|3583.29|3579.41|3579.41|0
1644403800000|2022-02-09 10:50:00|3582.87|3582.87|3585.73|3585.73|3585.73|3585.73|3582.73|3582.73|0
1644404100000|2022-02-09 10:55:00|3585.84|3585.84|3588.4|3588.4|3588.44|3588.44|3584.31|3584.31|0
1644404400000|2022-02-09 11:00:00|3588.73|3588.73|3588.69|3588.69|3590.24|3590.24|3587.56|3587.56|0
1644404700000|2022-02-09 11:05:00|3588.8|3588.8|3595.28|3595.28|3595.28|3595.28|3588.47|3588.47|0
1644405000000|2022-02-09 11:10:00|3594.95|3594.95|3593.88|3593.88|3597.43|3597.43|3593.88|3593.88|0
1644405300000|2022-02-09 11:15:00|3594|3594|3592.07|3592.07|3594.11|3594.11|3589.58|3589.58|0
1644405600000|2022-02-09 11:20:00|3591.6|3591.6|3594.72|3594.72|3594.86|3594.86|3590.85|3590.85|0
1644405900000|2022-02-09 11:25:00|3595.3|3595.3|3595.51|3595.51|3596.45|3596.45|3594.85|3594.85|0
1644406200000|2022-02-09 11:30:00|3595.52|3595.52|3593.54|3593.54|3595.7|3595.7|3593.53|3593.53|0
1644406500000|2022-02-09 11:35:00|3593.76|3593.76|3593.21|3593.21|3593.99|3593.99|3590.91|3590.91|0
1644406800000|2022-02-09 11:40:00|3593.88|3593.88|3595.28|3595.28|3596.47|3596.47|3592.93|3592.93|0
1644407100000|2022-02-09 11:45:00|3594.61|3594.61|3594.56|3594.56|3595.71|3595.71|3593.26|3593.26|0
1644407400000|2022-02-09 11:50:00|3594.64|3594.64|3595.34|3595.34|3595.94|3595.94|3594.35|3594.35|0
1644407700000|2022-02-09 11:55:00|3595.22|3595.22|3597.1|3597.1|3597.96|3597.96|3594.69|3594.69|0
1644408000000|2022-02-09 12:00:00|3597.43|3597.43|3599.02|3599.02|3599.71|3599.71|3597.43|3597.43|0
1644408300000|2022-02-09 12:05:00|3599.06|3599.06|3600.8|3600.8|3600.8|3600.8|3598.83|3598.83|0
1644408600000|2022-02-09 12:10:00|3600.82|3600.82|3598.38|3598.38|3601.61|3601.61|3598.03|3598.03|0
1644408900000|2022-02-09 12:15:00|3598.71|3598.71|3596.43|3596.43|3599.38|3599.38|3596.43|3596.43|0
1644409200000|2022-02-09 12:20:00|3596.66|3596.66|3597.94|3597.94|3597.95|3597.95|3596|3596|0
1644409500000|2022-02-09 12:25:00|3598.02|3598.02|3596.45|3596.45|3598.02|3598.02|3595.58|3595.58|0
1644409800000|2022-02-09 12:30:00|3596.78|3596.78|3596.59|3596.59|3598.78|3598.78|3596.59|3596.59|0
1644410100000|2022-02-09 12:35:00|3596.6|3596.6|3599.16|3599.16|3600.18|3600.18|3596.33|3596.33|0
1644410400000|2022-02-09 12:40:00|3599.02|3599.02|3598.37|3598.37|3599.02|3599.02|3597.43|3597.43|0
1644410700000|2022-02-09 12:45:00|3598.65|3598.65|3597.47|3597.47|3598.65|3598.65|3596.49|3596.49|0
1644411000000|2022-02-09 12:50:00|3597.46|3597.46|3599.65|3599.65|3599.65|3599.65|3597.46|3597.46|0
1644411300000|2022-02-09 12:55:00|3598.85|3598.85|3596.64|3596.64|3598.85|3598.85|3595.76|3595.76|0
1644411600000|2022-02-09 13:00:00|3596.52|3596.52|3594.41|3594.41|3597.89|3597.89|3593.6|3593.6|0
1644411900000|2022-02-09 13:05:00|3594.53|3594.53|3594.42|3594.42|3595.2|3595.2|3593.4|3593.4|0
1644412200000|2022-02-09 13:10:00|3594.17|3594.17|3589.42|3589.42|3594.76|3594.76|3588.97|3588.97|0
1644412500000|2022-02-09 13:15:00|3589.56|3589.56|3590.98|3590.98|3592.86|3592.86|3589.56|3589.56|0
1644412800000|2022-02-09 13:20:00|3590.84|3590.84|3590.44|3590.44|3591.94|3591.94|3589.79|3589.79|0
1644413100000|2022-02-09 13:25:00|3590.43|3590.43|3591.76|3591.76|3591.76|3591.76|3589.65|3589.65|0
1644413400000|2022-02-09 13:30:00|3591.87|3591.87|3588.4|3588.4|3593.99|3593.99|3588.4|3588.4|0
1644413700000|2022-02-09 13:35:00|3588.29|3588.29|3589.12|3589.12|3589.48|3589.48|3586.83|3586.83|0
1644414000000|2022-02-09 13:40:00|3589.11|3589.11|3588.67|3588.67|3591.09|3591.09|3588.67|3588.67|0
1644414300000|2022-02-09 13:45:00|3588.7|3588.7|3589.21|3589.21|3589.88|3589.88|3587.49|3587.49|0
1644414600000|2022-02-09 13:50:00|3589.32|3589.32|3588.59|3588.59|3589.32|3589.32|3587.99|3587.99|0
1644414900000|2022-02-09 13:55:00|3588.67|3588.67|3590.82|3590.82|3590.87|3590.87|3587.68|3587.68|0
1644415200000|2022-02-09 14:00:00|3591.48|3591.48|3594.54|3594.54|3594.54|3594.54|3591.48|3591.48|0
1644415500000|2022-02-09 14:05:00|3594.67|3594.67|3592.49|3592.49|3594.96|3594.96|3592.49|3592.49|0
1644415800000|2022-02-09 14:10:00|3592.48|3592.48|3597.43|3597.43|3597.43|3597.43|3592.48|3592.48|0
1644416100000|2022-02-09 14:15:00|3597.09|3597.09|3595.88|3595.88|3597.42|3597.42|3595.68|3595.68|0
1644416400000|2022-02-09 14:20:00|3596.22|3596.22|3601.59|3601.59|3601.59|3601.59|3595.91|3595.91|0
1644416700000|2022-02-09 14:25:00|3601.25|3601.25|3606.11|3606.11|3608.23|3608.23|3601.25|3601.25|0
1644417000000|2022-02-09 14:30:00|3605.84|3605.84|3608.77|3608.77|3611.45|3611.45|3599.87|3599.87|0
1644417300000|2022-02-09 14:35:00|3608.55|3608.55|3604.95|3604.95|3610.13|3610.13|3604.75|3604.75|0
1644417600000|2022-02-09 14:40:00|3605.28|3605.28|3608.42|3608.42|3612.17|3612.17|3605.28|3605.28|0
1644417900000|2022-02-09 14:45:00|3608.09|3608.09|3609.84|3609.84|3610.17|3610.17|3607.18|3607.18|0
1644418200000|2022-02-09 14:50:00|3609.51|3609.51|3607.06|3607.06|3609.51|3609.51|3603.3|3603.3|0
1644418500000|2022-02-09 14:55:00|3607.09|3607.09|3600.88|3600.88|3608.56|3608.56|3600.88|3600.88|0
1644418800000|2022-02-09 15:00:00|3600.8|3600.8|3602.56|3602.56|3603.37|3603.37|3599.8|3599.8|0
1644419100000|2022-02-09 15:05:00|3602.62|3602.62|3602.58|3602.58|3604.52|3604.52|3600.83|3600.83|0
1644419400000|2022-02-09 15:10:00|3602.24|3602.24|3606.62|3606.62|3606.62|3606.62|3602.24|3602.24|0
1644419700000|2022-02-09 15:15:00|3606.74|3606.74|3610.69|3610.69|3613.61|3613.61|3606.74|3606.74|0
1644420000000|2022-02-09 15:20:00|3610.82|3610.82|3606.46|3606.46|3610.96|3610.96|3605.75|3605.75|0
1644420300000|2022-02-09 15:25:00|3606.34|3606.34|3607.39|3607.39|3609.48|3609.48|3606.27|3606.27|0
1644420600000|2022-02-09 15:30:00|3607.72|3607.72|3614.15|3614.15|3614.15|3614.15|3607.72|3607.72|0
1644420900000|2022-02-09 15:35:00|3614.29|3614.29|3615.48|3615.48|3615.56|3615.56|3611.75|3611.75|0
1644421200000|2022-02-09 15:40:00|3615.25|3615.25|3615.92|3615.92|3618.36|3618.36|3615.23|3615.23|0
1644421500000|2022-02-09 15:45:00|3615.84|3615.84|3620.15|3620.15|3620.51|3620.51|3615.7|3615.7|0
1644421800000|2022-02-09 15:50:00|3620.07|3620.07|3624.13|3624.13|3624.61|3624.61|3620.06|3620.06|0
1644422100000|2022-02-09 15:55:00|3624.01|3624.01|3625.6|3625.6|3626.27|3626.27|3624.01|3624.01|0
1644422400000|2022-02-09 16:00:00|3626.02|3626.02|3619.68|3619.68|3626.02|3626.02|3619.4|3619.4|0
1644422700000|2022-02-09 16:05:00|3619.4|3619.4|3616.89|3616.89|3620.38|3620.38|3616.76|3616.76|0
1644423000000|2022-02-09 16:10:00|3617.56|3617.56|3615.88|3615.88|3618.16|3618.16|3615.31|3615.31|0
1644423300000|2022-02-09 16:15:00|3615.89|3615.89|3614.24|3614.24|3615.9|3615.9|3613.75|3613.75|0
1644423600000|2022-02-09 16:20:00|3614.37|3614.37|3612.59|3612.59|3615.01|3615.01|3612.05|3612.05|0
1644423900000|2022-02-09 16:25:00|3612.45|3612.45|3613.21|3613.21|3614.32|3614.32|3610.87|3610.87|0
1644480900000|2022-02-10 08:15:00|3607.25|3607.25|3600.89|3600.89|3607.99|3607.99|3599.87|3599.87|0
1644481200000|2022-02-10 08:20:00|3600.82|3600.82|3599.65|3599.65|3605.08|3605.08|3599.26|3599.26|0
1644481500000|2022-02-10 08:25:00|3600.1|3600.1|3601.86|3601.86|3602.81|3602.81|3597.83|3597.83|0
1644481800000|2022-02-10 08:30:00|3602.13|3602.13|3605.88|3605.88|3608.68|3608.68|3601.44|3601.44|0
1644482100000|2022-02-10 08:35:00|3605.14|3605.14|3600.24|3600.24|3606.29|3606.29|3600.02|3600.02|0
1644482400000|2022-02-10 08:40:00|3600.16|3600.16|3602.31|3602.31|3605.63|3605.63|3599.32|3599.32|0
1644482700000|2022-02-10 08:45:00|3602.07|3602.07|3598.82|3598.82|3602.07|3602.07|3597.72|3597.72|0
1644483000000|2022-02-10 08:50:00|3599.05|3599.05|3598.73|3598.73|3600.54|3600.54|3597.05|3597.05|0
1644483300000|2022-02-10 08:55:00|3598.74|3598.74|3600.96|3600.96|3601.78|3601.78|3597.1|3597.1|0
1644483600000|2022-02-10 09:00:00|3601.41|3601.41|3598.45|3598.45|3602.89|3602.89|3598.11|3598.11|0
1644483900000|2022-02-10 09:05:00|3598.86|3598.86|3599.96|3599.96|3602.6|3602.6|3598.86|3598.86|0
1644484200000|2022-02-10 09:10:00|3599.62|3599.62|3598.27|3598.27|3599.62|3599.62|3593.96|3593.96|0
1644484500000|2022-02-10 09:15:00|3598.38|3598.38|3599.51|3599.51|3599.78|3599.78|3596.46|3596.46|0
1644484800000|2022-02-10 09:20:00|3599.84|3599.84|3597.68|3597.68|3601.71|3601.71|3595.58|3595.58|0
1644485100000|2022-02-10 09:25:00|3598.01|3598.01|3601.25|3601.25|3602.14|3602.14|3597.99|3597.99|0
1644485400000|2022-02-10 09:30:00|3601.48|3601.48|3603.59|3603.59|3603.59|3603.59|3600.99|3600.99|0
1644485700000|2022-02-10 09:35:00|3603.93|3603.93|3605.48|3605.48|3608.98|3608.98|3603.36|3603.36|0
1644486000000|2022-02-10 09:40:00|3604.81|3604.81|3602.21|3602.21|3605.7|3605.7|3602.21|3602.21|0
1644486300000|2022-02-10 09:45:00|3602.67|3602.67|3596.36|3596.36|3603.29|3603.29|3596.12|3596.12|0
1644486600000|2022-02-10 09:50:00|3595.69|3595.69|3597.51|3597.51|3597.6|3597.6|3595.02|3595.02|0
1644486900000|2022-02-10 09:55:00|3597.59|3597.59|3598.11|3598.11|3599.32|3599.32|3597.59|3597.59|0
1644487200000|2022-02-10 10:00:00|3598.19|3598.19|3599.08|3599.08|3600.65|3600.65|3597.51|3597.51|0
1644487500000|2022-02-10 10:05:00|3598.75|3598.75|3602.94|3602.94|3602.94|3602.94|3598.41|3598.41|0
1644487800000|2022-02-10 10:10:00|3603.03|3603.03|3603.19|3603.19|3604.49|3604.49|3602.43|3602.43|0
1644488100000|2022-02-10 10:15:00|3603.86|3603.86|3606.23|3606.23|3607.93|3607.93|3603.86|3603.86|0
1644488400000|2022-02-10 10:20:00|3606.46|3606.46|3601.38|3601.38|3606.55|3606.55|3601.3|3601.3|0
1644488700000|2022-02-10 10:25:00|3601.71|3601.71|3603.6|3603.6|3603.82|3603.82|3600.38|3600.38|0
1644489000000|2022-02-10 10:30:00|3603.71|3603.71|3602.56|3602.56|3603.71|3603.71|3601.24|3601.24|0
1644489300000|2022-02-10 10:35:00|3602.7|3602.7|3602.27|3602.27|3603.36|3603.36|3599.75|3599.75|0
1644489600000|2022-02-10 10:40:00|3602.25|3602.25|3600.94|3600.94|3603.59|3603.59|3600.09|3600.09|0
1644489900000|2022-02-10 10:45:00|3600.61|3600.61|3604.32|3604.32|3604.41|3604.41|3600.27|3600.27|0
1644490200000|2022-02-10 10:50:00|3603.99|3603.99|3603.99|3603.99|3604.59|3604.59|3602.83|3602.83|0
1644490500000|2022-02-10 10:55:00|3604|3604|3603.26|3603.26|3604|3604|3601.72|3601.72|0
1644490800000|2022-02-10 11:00:00|3603.59|3603.59|3606.13|3606.13|3606.29|3606.29|3603.38|3603.38|0
1644491100000|2022-02-10 11:05:00|3605.8|3605.8|3601.57|3601.57|3605.8|3605.8|3601.57|3601.57|0
1644491400000|2022-02-10 11:10:00|3601.9|3601.9|3603.33|3603.33|3603.96|3603.96|3601.9|3601.9|0
1644491700000|2022-02-10 11:15:00|3603.37|3603.37|3602.61|3602.61|3604.17|3604.17|3602.52|3602.52|0
1644492000000|2022-02-10 11:20:00|3602.77|3602.77|3599.91|3599.91|3603.07|3603.07|3599.24|3599.24|0
1644492300000|2022-02-10 11:25:00|3600.35|3600.35|3595.75|3595.75|3600.57|3600.57|3595.75|3595.75|0
1644492600000|2022-02-10 11:30:00|3595.41|3595.41|3597.83|3597.83|3598.19|3598.19|3595|3595|0
1644492900000|2022-02-10 11:35:00|3597.96|3597.96|3595.22|3595.22|3598.5|3598.5|3595.22|3595.22|0
1644493200000|2022-02-10 11:40:00|3594.89|3594.89|3585.55|3585.55|3594.89|3594.89|3585.55|3585.55|0
1644493500000|2022-02-10 11:45:00|3585.88|3585.88|3587.46|3587.46|3589.49|3589.49|3585.88|3585.88|0
1644493800000|2022-02-10 11:50:00|3587.33|3587.33|3587.12|3587.12|3588.76|3588.76|3586.98|3586.98|0
1644494100000|2022-02-10 11:55:00|3587.45|3587.45|3590.06|3590.06|3590.51|3590.51|3586.86|3586.86|0
1644494400000|2022-02-10 12:00:00|3589.84|3589.84|3590.04|3590.04|3591.77|3591.77|3589.84|3589.84|0
1644494700000|2022-02-10 12:05:00|3589.71|3589.71|3592.1|3592.1|3592.43|3592.43|3589.62|3589.62|0
1644495000000|2022-02-10 12:10:00|3591.87|3591.87|3593.88|3593.88|3593.88|3593.88|3591.76|3591.76|0
1644495300000|2022-02-10 12:15:00|3593.55|3593.55|3595.26|3595.26|3597.2|3597.2|3592.9|3592.9|0
1644495600000|2022-02-10 12:20:00|3595.27|3595.27|3593.87|3593.87|3595.82|3595.82|3593.76|3593.76|0
1644495900000|2022-02-10 12:25:00|3593.9|3593.9|3587.68|3587.68|3593.9|3593.9|3587.68|3587.68|0
1644496200000|2022-02-10 12:30:00|3587.76|3587.76|3584.62|3584.62|3588.09|3588.09|3584.27|3584.27|0
1644496500000|2022-02-10 12:35:00|3584.85|3584.85|3587.74|3587.74|3589.42|3589.42|3584.85|3584.85|0
1644496800000|2022-02-10 12:40:00|3587.65|3587.65|3588.99|3588.99|3589.92|3589.92|3587.65|3587.65|0
1644497100000|2022-02-10 12:45:00|3588.97|3588.97|3588.56|3588.56|3590.82|3590.82|3587.43|3587.43|0
1644497400000|2022-02-10 12:50:00|3588.54|3588.54|3587.39|3587.39|3588.54|3588.54|3586.37|3586.37|0
1644497700000|2022-02-10 12:55:00|3587.38|3587.38|3589.4|3589.4|3589.4|3589.4|3586.84|3586.84|0
1644498000000|2022-02-10 13:00:00|3589.43|3589.43|3588.99|3588.99|3589.95|3589.95|3587.85|3587.85|0
1644498300000|2022-02-10 13:05:00|3589.02|3589.02|3592.08|3592.08|3592.08|3592.08|3589.01|3589.01|0
1644498600000|2022-02-10 13:10:00|3592.11|3592.11|3588.25|3588.25|3592.11|3592.11|3587.84|3587.84|0
1644498900000|2022-02-10 13:15:00|3588.15|3588.15|3590.22|3590.22|3590.54|3590.54|3588.15|3588.15|0
1644499200000|2022-02-10 13:20:00|3590.14|3590.14|3592.67|3592.67|3592.67|3592.67|3589.25|3589.25|0
1644499500000|2022-02-10 13:25:00|3592.81|3592.81|3589.51|3589.51|3592.98|3592.98|3589.51|3589.51|0
1644499800000|2022-02-10 13:30:00|3589.18|3589.18|3598.6|3598.6|3600.12|3600.12|3588.38|3588.38|0
1644500100000|2022-02-10 13:35:00|3598.68|3598.68|3619.41|3619.41|3619.6|3619.6|3598.45|3598.45|0
1644500400000|2022-02-10 13:40:00|3619.64|3619.64|3617.82|3617.82|3619.8|3619.8|3614.64|3614.64|0
1644500700000|2022-02-10 13:45:00|3617.48|3617.48|3621.39|3621.39|3622.81|3622.81|3617.4|3617.4|0
1644501000000|2022-02-10 13:50:00|3621.37|3621.37|3629.5|3629.5|3629.8|3629.8|3620.93|3620.93|0
1644501300000|2022-02-10 13:55:00|3629.62|3629.62|3632.89|3632.89|3635|3635|3629.62|3629.62|0
1644501600000|2022-02-10 14:00:00|3632.56|3632.56|3626.98|3626.98|3634.54|3634.54|3625.12|3625.12|0
1644501900000|2022-02-10 14:05:00|3627.31|3627.31|3622.15|3622.15|3628.77|3628.77|3622.15|3622.15|0
1644502200000|2022-02-10 14:10:00|3621.98|3621.98|3618.12|3618.12|3623.85|3623.85|3618.11|3618.11|0
1644502500000|2022-02-10 14:15:00|3618.04|3618.04|3618.1|3618.1|3618.89|3618.89|3616.22|3616.22|0
1644502800000|2022-02-10 14:20:00|3618.19|3618.19|3621.69|3621.69|3621.69|3621.69|3615.7|3615.7|0
1644503100000|2022-02-10 14:25:00|3621.36|3621.36|3615.14|3615.14|3621.7|3621.7|3614.65|3614.65|0
1644503400000|2022-02-10 14:30:00|3615.37|3615.37|3628.58|3628.58|3630.05|3630.05|3615.37|3615.37|0
1644503700000|2022-02-10 14:35:00|3628.66|3628.66|3626.46|3626.46|3629.11|3629.11|3623.98|3623.98|0
1644504000000|2022-02-10 14:40:00|3626.38|3626.38|3629.45|3629.45|3629.45|3629.45|3622.21|3622.21|0
1644504300000|2022-02-10 14:45:00|3629.58|3629.58|3625.26|3625.26|3630.11|3630.11|3624.08|3624.08|0
1644504600000|2022-02-10 14:50:00|3624.92|3624.92|3622.01|3622.01|3629.38|3629.38|3622.01|3622.01|0
1644504900000|2022-02-10 14:55:00|3621.66|3621.66|3622.9|3622.9|3624.51|3624.51|3618.96|3618.96|0
1644505200000|2022-02-10 15:00:00|3622.91|3622.91|3624.45|3624.45|3626.55|3626.55|3622.71|3622.71|0
1644505500000|2022-02-10 15:05:00|3624.33|3624.33|3622.39|3622.39|3625.54|3625.54|3620.73|3620.73|0
1644505800000|2022-02-10 15:10:00|3622.31|3622.31|3618.86|3618.86|3622.43|3622.43|3617.97|3617.97|0
1644506100000|2022-02-10 15:15:00|3618.19|3618.19|3619.05|3619.05|3620.06|3620.06|3614.61|3614.61|0
1644506400000|2022-02-10 15:20:00|3618.38|3618.38|3621.02|3621.02|3621.27|3621.27|3618.36|3618.36|0
1644506700000|2022-02-10 15:25:00|3621.19|3621.19|3624.09|3624.09|3625.45|3625.45|3621.19|3621.19|0
1644507000000|2022-02-10 15:30:00|3623.1|3623.1|3620.75|3620.75|3623.28|3623.28|3620.75|3620.75|0
1644507300000|2022-02-10 15:35:00|3620.61|3620.61|3624.53|3624.53|3624.53|3624.53|3619.37|3619.37|0
1644507600000|2022-02-10 15:40:00|3624.45|3624.45|3619.11|3619.11|3624.56|3624.56|3618.41|3618.41|0
1644507900000|2022-02-10 15:45:00|3619.12|3619.12|3618.77|3618.77|3619.36|3619.36|3617.93|3617.93|0
1644508200000|2022-02-10 15:50:00|3618.69|3618.69|3614.99|3614.99|3618.69|3618.69|3614.22|3614.22|0
1644508500000|2022-02-10 15:55:00|3615.01|3615.01|3619.75|3619.75|3619.77|3619.77|3614.98|3614.98|0
1644508800000|2022-02-10 16:00:00|3619.77|3619.77|3618.96|3618.96|3620.56|3620.56|3617.91|3617.91|0
1644509100000|2022-02-10 16:05:00|3618.73|3618.73|3619.79|3619.79|3622.33|3622.33|3618.73|3618.73|0
1644509400000|2022-02-10 16:10:00|3620.02|3620.02|3616.75|3616.75|3620.36|3620.36|3616.31|3616.31|0
1644509700000|2022-02-10 16:15:00|3616.64|3616.64|3617.02|3617.02|3618.71|3618.71|3615.7|3615.7|0
1644510000000|2022-02-10 16:20:00|3617.44|3617.44|3618.34|3618.34|3618.87|3618.87|3615.37|3615.37|0
1644510300000|2022-02-10 16:25:00|3618.22|3618.22|3623.58|3623.58|3623.58|3623.58|3617.28|3617.28|0
1644567300000|2022-02-11 08:15:00|3620.84|3620.84|3620.24|3620.24|3621.93|3621.93|3611.33|3611.33|0
1644567600000|2022-02-11 08:20:00|3620.61|3620.61|3618.37|3618.37|3626.8|3626.8|3618.32|3618.32|0
1644567900000|2022-02-11 08:25:00|3619.04|3619.04|3611.47|3611.47|3619.89|3619.89|3611.3|3611.3|0
1644568200000|2022-02-11 08:30:00|3611.45|3611.45|3612.78|3612.78|3617.51|3617.51|3611.43|3611.43|0
1644568500000|2022-02-11 08:35:00|3612.87|3612.87|3600.49|3600.49|3612.87|3612.87|3600.49|3600.49|0
1644568800000|2022-02-11 08:40:00|3600.82|3600.82|3595.62|3595.62|3600.82|3600.82|3593.19|3593.19|0
1644569100000|2022-02-11 08:45:00|3595.6|3595.6|3601.83|3601.83|3602.3|3602.3|3595.6|3595.6|0
1644569400000|2022-02-11 08:50:00|3601.55|3601.55|3597.42|3597.42|3601.55|3601.55|3597.33|3597.33|0
1644569700000|2022-02-11 08:55:00|3597.08|3597.08|3594.52|3594.52|3597.84|3597.84|3593.36|3593.36|0
1644570000000|2022-02-11 09:00:00|3594.4|3594.4|3596.79|3596.79|3599.67|3599.67|3594.4|3594.4|0
1644570300000|2022-02-11 09:05:00|3596.62|3596.62|3593.8|3593.8|3596.62|3596.62|3592.87|3592.87|0
1644570600000|2022-02-11 09:10:00|3594.13|3594.13|3593.76|3593.76|3594.15|3594.15|3589.09|3589.09|0
1644570900000|2022-02-11 09:15:00|3593.3|3593.3|3599.99|3599.99|3601.28|3601.28|3592.52|3592.52|0
1644571200000|2022-02-11 09:20:00|3600.08|3600.08|3597.88|3597.88|3600.4|3600.4|3594.73|3594.73|0
1644571500000|2022-02-11 09:25:00|3598.43|3598.43|3602.66|3602.66|3603.58|3603.58|3598.43|3598.43|0
1644571800000|2022-02-11 09:30:00|3602.68|3602.68|3604.91|3604.91|3606|3606|3600.86|3600.86|0
1644572100000|2022-02-11 09:35:00|3604.58|3604.58|3604.87|3604.87|3605.14|3605.14|3600.72|3600.72|0
1644572400000|2022-02-11 09:40:00|3604.6|3604.6|3601.07|3601.07|3604.6|3604.6|3597.15|3597.15|0
1644572700000|2022-02-11 09:45:00|3601.3|3601.3|3600.33|3600.33|3603.71|3603.71|3600.33|3600.33|0
1644573000000|2022-02-11 09:50:00|3600.27|3600.27|3600.41|3600.41|3600.42|3600.42|3594.34|3594.34|0
1644573300000|2022-02-11 09:55:00|3600.27|3600.27|3598.99|3598.99|3601.01|3601.01|3593.99|3593.99|0
1644573600000|2022-02-11 10:00:00|3598.66|3598.66|3599.44|3599.44|3600.34|3600.34|3596.83|3596.83|0
1644573900000|2022-02-11 10:05:00|3598.91|3598.91|3601.46|3601.46|3602.32|3602.32|3598.32|3598.32|0
1644574200000|2022-02-11 10:10:00|3601.6|3601.6|3599.11|3599.11|3602.57|3602.57|3598.29|3598.29|0
1644574500000|2022-02-11 10:15:00|3599.19|3599.19|3596.33|3596.33|3599.21|3599.21|3595.64|3595.64|0
1644574800000|2022-02-11 10:20:00|3595.87|3595.87|3596.49|3596.49|3597.89|3597.89|3595.32|3595.32|0
1644575100000|2022-02-11 10:25:00|3596.16|3596.16|3597.41|3597.41|3597.43|3597.43|3595.91|3595.91|0
1644575400000|2022-02-11 10:30:00|3597.37|3597.37|3599.65|3599.65|3600.58|3600.58|3596.84|3596.84|0
1644575700000|2022-02-11 10:35:00|3599.64|3599.64|3598.99|3598.99|3600.4|3600.4|3598.04|3598.04|0
1644576000000|2022-02-11 10:40:00|3599.11|3599.11|3599.58|3599.58|3601.22|3601.22|3597.36|3597.36|0
1644576300000|2022-02-11 10:45:00|3599.72|3599.72|3602.88|3602.88|3603.24|3603.24|3599.19|3599.19|0
1644576600000|2022-02-11 10:50:00|3603.29|3603.29|3603.64|3603.64|3605.04|3605.04|3603.11|3603.11|0
1644576900000|2022-02-11 10:55:00|3603.62|3603.62|3604.46|3604.46|3605.87|3605.87|3603.62|3603.62|0
1644577200000|2022-02-11 11:00:00|3604.45|3604.45|3601.86|3601.86|3604.59|3604.59|3601.72|3601.72|0
1644577500000|2022-02-11 11:05:00|3602|3602|3600.09|3600.09|3603.31|3603.31|3598.41|3598.41|0
1644577800000|2022-02-11 11:10:00|3599.76|3599.76|3602.81|3602.81|3602.92|3602.92|3599.72|3599.72|0
1644578100000|2022-02-11 11:15:00|3602.93|3602.93|3603.12|3603.12|3603.68|3603.68|3602.44|3602.44|0
1644578400000|2022-02-11 11:20:00|3603.45|3603.45|3601.87|3601.87|3604.18|3604.18|3601.75|3601.75|0
1644578700000|2022-02-11 11:25:00|3601.95|3601.95|3603.59|3603.59|3603.59|3603.59|3600.18|3600.18|0
1644579000000|2022-02-11 11:30:00|3603.51|3603.51|3598.68|3598.68|3603.56|3603.56|3598.55|3598.55|0
1644579300000|2022-02-11 11:35:00|3598.45|3598.45|3599.58|3599.58|3601.22|3601.22|3597.43|3597.43|0
1644579600000|2022-02-11 11:40:00|3599.44|3599.44|3594.68|3594.68|3599.9|3599.9|3593.81|3593.81|0
1644579900000|2022-02-11 11:45:00|3594.66|3594.66|3593.23|3593.23|3594.66|3594.66|3592.43|3592.43|0
1644580200000|2022-02-11 11:50:00|3593.98|3593.98|3593.67|3593.67|3594.27|3594.27|3592.81|3592.81|0
1644580500000|2022-02-11 11:55:00|3593.66|3593.66|3596.12|3596.12|3596.72|3596.72|3593.28|3593.28|0
1644580800000|2022-02-11 12:00:00|3596.45|3596.45|3594.63|3594.63|3596.45|3596.45|3594.05|3594.05|0
1644581100000|2022-02-11 12:05:00|3594.59|3594.59|3594.97|3594.97|3594.97|3594.97|3592.25|3592.25|0
1644581400000|2022-02-11 12:10:00|3595.3|3595.3|3593.9|3593.9|3596.25|3596.25|3593.59|3593.59|0
1644581700000|2022-02-11 12:15:00|3594.03|3594.03|3587.6|3587.6|3594.03|3594.03|3587.6|3587.6|0
1644582000000|2022-02-11 12:20:00|3587.52|3587.52|3586.23|3586.23|3587.76|3587.76|3586.21|3586.21|0
1644582300000|2022-02-11 12:25:00|3585.56|3585.56|3587|3587|3588.4|3588.4|3585.56|3585.56|0
1644582600000|2022-02-11 12:30:00|3586.92|3586.92|3586.63|3586.63|3589.62|3589.62|3585.68|3585.68|0
1644582900000|2022-02-11 12:35:00|3586.62|3586.62|3583.78|3583.78|3587.55|3587.55|3583.78|3583.78|0
1644583200000|2022-02-11 12:40:00|3583.76|3583.76|3587.92|3587.92|3588.79|3588.79|3583.51|3583.51|0
1644583500000|2022-02-11 12:45:00|3587.94|3587.94|3587.49|3587.49|3589.26|3589.26|3587.49|3587.49|0
1644583800000|2022-02-11 12:50:00|3587.41|3587.41|3590.06|3590.06|3590.06|3590.06|3587.08|3587.08|0
1644584100000|2022-02-11 12:55:00|3589.73|3589.73|3589.39|3589.39|3590.41|3590.41|3588.81|3588.81|0
1644584400000|2022-02-11 13:00:00|3589.48|3589.48|3589.46|3589.46|3590.49|3590.49|3589.28|3589.28|0
1644584700000|2022-02-11 13:05:00|3589.6|3589.6|3592.64|3592.64|3593.48|3593.48|3588.81|3588.81|0
1644585000000|2022-02-11 13:10:00|3592.53|3592.53|3593.82|3593.82|3593.82|3593.82|3591.18|3591.18|0
1644585300000|2022-02-11 13:15:00|3593.8|3593.8|3599.08|3599.08|3599.08|3599.08|3593.8|3593.8|0
1644585600000|2022-02-11 13:20:00|3598.95|3598.95|3597.72|3597.72|3598.95|3598.95|3595.8|3595.8|0
1644585900000|2022-02-11 13:25:00|3597.35|3597.35|3596.17|3596.17|3597.7|3597.7|3595.48|3595.48|0
1644586200000|2022-02-11 13:30:00|3596.15|3596.15|3598.03|3598.03|3598.63|3598.63|3595.4|3595.4|0
1644586500000|2022-02-11 13:35:00|3598.17|3598.17|3603.51|3603.51|3603.51|3603.51|3597.66|3597.66|0
1644586800000|2022-02-11 13:40:00|3603.57|3603.57|3599.16|3599.16|3603.57|3603.57|3597.24|3597.24|0
1644587100000|2022-02-11 13:45:00|3599.04|3599.04|3599.33|3599.33|3600.96|3600.96|3599.04|3599.04|0
1644587400000|2022-02-11 13:50:00|3599.21|3599.21|3599.41|3599.41|3601.72|3601.72|3598.88|3598.88|0
1644587700000|2022-02-11 13:55:00|3599.43|3599.43|3599.57|3599.57|3600|3600|3598.03|3598.03|0
1644588000000|2022-02-11 14:00:00|3599.68|3599.68|3597.26|3597.26|3599.97|3599.97|3595.61|3595.61|0
1644588300000|2022-02-11 14:05:00|3597.14|3597.14|3597.42|3597.42|3598.96|3598.96|3596.18|3596.18|0
1644588600000|2022-02-11 14:10:00|3597.3|3597.3|3596.55|3596.55|3598.67|3598.67|3595.03|3595.03|0
1644588900000|2022-02-11 14:15:00|3596.56|3596.56|3590.72|3590.72|3596.58|3596.58|3590.72|3590.72|0
1644589200000|2022-02-11 14:20:00|3590.05|3590.05|3591.82|3591.82|3591.93|3591.93|3589.43|3589.43|0
1644589500000|2022-02-11 14:25:00|3591.8|3591.8|3597.47|3597.47|3597.47|3597.47|3591.8|3591.8|0
1644589800000|2022-02-11 14:30:00|3597.55|3597.55|3591.15|3591.15|3597.61|3597.61|3588.44|3588.44|0
1644590100000|2022-02-11 14:35:00|3591.42|3591.42|3596.97|3596.97|3596.97|3596.97|3590.67|3590.67|0
1644590400000|2022-02-11 14:40:00|3597.2|3597.2|3600.17|3600.17|3600.31|3600.31|3595.37|3595.37|0
1644590700000|2022-02-11 14:45:00|3600.24|3600.24|3606.45|3606.45|3609.31|3609.31|3600.24|3600.24|0
1644591000000|2022-02-11 14:50:00|3606.79|3606.79|3607.1|3607.1|3610.88|3610.88|3606.73|3606.73|0
1644591300000|2022-02-11 14:55:00|3606.61|3606.61|3608.35|3608.35|3608.58|3608.58|3604.37|3604.37|0
1644591600000|2022-02-11 15:00:00|3608.68|3608.68|3610.33|3610.33|3615.09|3615.09|3608.49|3608.49|0
1644591900000|2022-02-11 15:05:00|3610.47|3610.47|3613.31|3613.31|3614.9|3614.9|3609.69|3609.69|0
1644592200000|2022-02-11 15:10:00|3613.23|3613.23|3611.02|3611.02|3613.31|3613.31|3607.19|3607.19|0
1644592500000|2022-02-11 15:15:00|3610.94|3610.94|3612.47|3612.47|3613.43|3613.43|3610.28|3610.28|0
1644592800000|2022-02-11 15:20:00|3612.24|3612.24|3615.27|3615.27|3616.11|3616.11|3612.24|3612.24|0
1644593100000|2022-02-11 15:25:00|3615.36|3615.36|3617.93|3617.93|3620|3620|3615.14|3615.14|0
1644593400000|2022-02-11 15:30:00|3617.81|3617.81|3614.29|3614.29|3619.96|3619.96|3614.29|3614.29|0
1644593700000|2022-02-11 15:35:00|3614.31|3614.31|3613.98|3613.98|3615.35|3615.35|3612.37|3612.37|0
1644594000000|2022-02-11 15:40:00|3614.31|3614.31|3619.77|3619.77|3620.35|3620.35|3613.99|3613.99|0
1644594300000|2022-02-11 15:45:00|3619.88|3619.88|3619.56|3619.56|3623.46|3623.46|3617.78|3617.78|0
1644594600000|2022-02-11 15:50:00|3619.68|3619.68|3621.32|3621.32|3621.49|3621.49|3616.71|3616.71|0
1644594900000|2022-02-11 15:55:00|3621.65|3621.65|3624.94|3624.94|3626.05|3626.05|3621.63|3621.63|0
1644595200000|2022-02-11 16:00:00|3624.93|3624.93|3626.31|3626.31|3627.62|3627.62|3624.59|3624.59|0
1644595500000|2022-02-11 16:05:00|3626.23|3626.23|3624.17|3624.17|3626.76|3626.76|3624.17|3624.17|0
1644595800000|2022-02-11 16:10:00|3624.5|3624.5|3628.87|3628.87|3629.31|3629.31|3623.49|3623.49|0
1644596100000|2022-02-11 16:15:00|3628.85|3628.85|3631.46|3631.46|3631.49|3631.49|3627.03|3627.03|0
1644596400000|2022-02-11 16:20:00|3631.48|3631.48|3630.71|3630.71|3632|3632|3630.38|3630.38|0
1644596700000|2022-02-11 16:25:00|3630.98|3630.98|3631.87|3631.87|3631.87|3631.87|3628.49|3628.49|0
1644826500000|2022-02-14 08:15:00|3521.06|3521.06|3528.21|3528.21|3532.38|3532.38|3521.06|3521.06|0
1644826800000|2022-02-14 08:20:00|3527.18|3527.18|3516.55|3516.55|3527.77|3527.77|3515.81|3515.81|0
1644827100000|2022-02-14 08:25:00|3516.64|3516.64|3521.24|3521.24|3525.37|3525.37|3514.41|3514.41|0
1644827400000|2022-02-14 08:30:00|3521.13|3521.13|3518.7|3518.7|3524.36|3524.36|3515.01|3515.01|0
1644827700000|2022-02-14 08:35:00|3518.54|3518.54|3518.05|3518.05|3527.98|3527.98|3516.81|3516.81|0
1644828000000|2022-02-14 08:40:00|3517.39|3517.39|3516.49|3516.49|3519.7|3519.7|3514.3|3514.3|0
1644828300000|2022-02-14 08:45:00|3516.57|3516.57|3514.65|3514.65|3522.57|3522.57|3514.65|3514.65|0
1644828600000|2022-02-14 08:50:00|3514.98|3514.98|3507.9|3507.9|3520.52|3520.52|3507.9|3507.9|0
1644828900000|2022-02-14 08:55:00|3507.73|3507.73|3508.51|3508.51|3511.58|3511.58|3507.34|3507.34|0
1644829200000|2022-02-14 09:00:00|3508.24|3508.24|3518.79|3518.79|3523.6|3523.6|3507.81|3507.81|0
1644829500000|2022-02-14 09:05:00|3518.44|3518.44|3527.62|3527.62|3530.65|3530.65|3517.56|3517.56|0
1644829800000|2022-02-14 09:10:00|3527.52|3527.52|3529.24|3529.24|3529.99|3529.99|3523.05|3523.05|0
1644830100000|2022-02-14 09:15:00|3529.41|3529.41|3535.18|3535.18|3539.12|3539.12|3529.41|3529.41|0
1644830400000|2022-02-14 09:20:00|3535.34|3535.34|3539.34|3539.34|3539.34|3539.34|3533.27|3533.27|0
1644830700000|2022-02-14 09:25:00|3539.42|3539.42|3542.49|3542.49|3547.3|3547.3|3539.42|3539.42|0
1644831000000|2022-02-14 09:30:00|3542.54|3542.54|3537.01|3537.01|3544.06|3544.06|3535.58|3535.58|0
1644831300000|2022-02-14 09:35:00|3536.9|3536.9|3531.26|3531.26|3537.45|3537.45|3525.56|3525.56|0
1644831600000|2022-02-14 09:40:00|3531.28|3531.28|3527.64|3527.64|3532.27|3532.27|3527.64|3527.64|0
1644831900000|2022-02-14 09:45:00|3527.58|3527.58|3520.65|3520.65|3529.03|3529.03|3520.14|3520.14|0
1644832200000|2022-02-14 09:50:00|3520.42|3520.42|3513.09|3513.09|3520.45|3520.45|3511.77|3511.77|0
1644832500000|2022-02-14 09:55:00|3513.17|3513.17|3513.77|3513.77|3515.57|3515.57|3511.55|3511.55|0
1644832800000|2022-02-14 10:00:00|3513.5|3513.5|3519.52|3519.52|3519.68|3519.68|3510.1|3510.1|0
1644833100000|2022-02-14 10:05:00|3519.69|3519.69|3525.08|3525.08|3525.29|3525.29|3519.69|3519.69|0
1644833400000|2022-02-14 10:10:00|3525.1|3525.1|3526.45|3526.45|3526.49|3526.49|3522.28|3522.28|0
1644833700000|2022-02-14 10:15:00|3526.5|3526.5|3524.33|3524.33|3529.67|3529.67|3523.14|3523.14|0
1644834000000|2022-02-14 10:20:00|3524.22|3524.22|3534.64|3534.64|3535.23|3535.23|3523.18|3523.18|0
1644834300000|2022-02-14 10:25:00|3535.41|3535.41|3532.11|3532.11|3535.41|3535.41|3529.32|3529.32|0
1644834600000|2022-02-14 10:30:00|3531.44|3531.44|3525.39|3525.39|3531.83|3531.83|3524.06|3524.06|0
1644834900000|2022-02-14 10:35:00|3525.06|3525.06|3530.49|3530.49|3532.13|3532.13|3524.65|3524.65|0
1644835200000|2022-02-14 10:40:00|3530.26|3530.26|3525.22|3525.22|3532.5|3532.5|3525.22|3525.22|0
1644835500000|2022-02-14 10:45:00|3525.1|3525.1|3533.38|3533.38|3533.87|3533.87|3524.99|3524.99|0
1644835800000|2022-02-14 10:50:00|3533.76|3533.76|3529.8|3529.8|3536.16|3536.16|3529.78|3529.78|0
1644836100000|2022-02-14 10:55:00|3530.13|3530.13|3524.34|3524.34|3530.44|3530.44|3523.2|3523.2|0
1644836400000|2022-02-14 11:00:00|3524.23|3524.23|3528.31|3528.31|3528.31|3528.31|3523.41|3523.41|0
1644836700000|2022-02-14 11:05:00|3528.33|3528.33|3530.82|3530.82|3531.07|3531.07|3528.05|3528.05|0
1644837000000|2022-02-14 11:10:00|3530.9|3530.9|3525.45|3525.45|3531.4|3531.4|3525.45|3525.45|0
1644837300000|2022-02-14 11:15:00|3525.39|3525.39|3526.8|3526.8|3527.38|3527.38|3525.08|3525.08|0
1644837600000|2022-02-14 11:20:00|3526.7|3526.7|3525.88|3525.88|3528.78|3528.78|3524.56|3524.56|0
1644837900000|2022-02-14 11:25:00|3525.83|3525.83|3529.33|3529.33|3529.66|3529.66|3525.83|3525.83|0
1644838200000|2022-02-14 11:30:00|3529.28|3529.28|3523.91|3523.91|3530.49|3530.49|3523.23|3523.23|0
1644838500000|2022-02-14 11:35:00|3523.97|3523.97|3526.68|3526.68|3526.96|3526.96|3522.09|3522.09|0
1644838800000|2022-02-14 11:40:00|3527.02|3527.02|3530.19|3530.19|3530.29|3530.29|3525.99|3525.99|0
1644839100000|2022-02-14 11:45:00|3530.07|3530.07|3528.96|3528.96|3530.25|3530.25|3526.13|3526.13|0
1644839400000|2022-02-14 11:50:00|3529.18|3529.18|3526.53|3526.53|3529.18|3529.18|3526.28|3526.28|0
1644839700000|2022-02-14 11:55:00|3526.64|3526.64|3522.64|3522.64|3527.09|3527.09|3522.21|3522.21|0
1644840000000|2022-02-14 12:00:00|3522.99|3522.99|3523.08|3523.08|3524.7|3524.7|3520.81|3520.81|0
1644840300000|2022-02-14 12:05:00|3523.06|3523.06|3521.45|3521.45|3523.06|3523.06|3521.16|3521.16|0
1644840600000|2022-02-14 12:10:00|3521.07|3521.07|3521.83|3521.83|3522.97|3522.97|3521.07|3521.07|0
1644840900000|2022-02-14 12:15:00|3521.88|3521.88|3524.59|3524.59|3525.26|3525.26|3521.51|3521.51|0
1644841200000|2022-02-14 12:20:00|3524.26|3524.26|3525.17|3525.17|3525.28|3525.28|3522.56|3522.56|0
1644841500000|2022-02-14 12:25:00|3525.28|3525.28|3531.02|3531.02|3531.02|3531.02|3523.26|3523.26|0
1644841800000|2022-02-14 12:30:00|3531.6|3531.6|3539.3|3539.3|3543.57|3543.57|3531.51|3531.51|0
1644842100000|2022-02-14 12:35:00|3538.97|3538.97|3563.81|3563.81|3565.56|3565.56|3536.77|3536.77|0
1644842400000|2022-02-14 12:40:00|3563.48|3563.48|3568.9|3568.9|3571.12|3571.12|3562.71|3562.71|0
1644842700000|2022-02-14 12:45:00|3569.81|3569.81|3566.96|3566.96|3578.73|3578.73|3566.96|3566.96|0
1644843000000|2022-02-14 12:50:00|3566.63|3566.63|3558.56|3558.56|3566.63|3566.63|3553.36|3553.36|0
1644843300000|2022-02-14 12:55:00|3558.79|3558.79|3563.16|3563.16|3563.98|3563.98|3558.79|3558.79|0
1644843600000|2022-02-14 13:00:00|3563.05|3563.05|3570.99|3570.99|3571.24|3571.24|3562.66|3562.66|0
1644843900000|2022-02-14 13:05:00|3569.71|3569.71|3573.01|3573.01|3573.35|3573.35|3567.2|3567.2|0
1644844200000|2022-02-14 13:10:00|3572.68|3572.68|3564.88|3564.88|3572.68|3572.68|3564.82|3564.82|0
1644844500000|2022-02-14 13:15:00|3564.8|3564.8|3564.99|3564.99|3567.09|3567.09|3562.18|3562.18|0
1644844800000|2022-02-14 13:20:00|3565.54|3565.54|3569.95|3569.95|3574.46|3574.46|3565.54|3565.54|0
1644845100000|2022-02-14 13:25:00|3570.06|3570.06|3573.28|3573.28|3573.28|3573.28|3568.42|3568.42|0
1644845400000|2022-02-14 13:30:00|3573.19|3573.19|3567.22|3567.22|3573.19|3573.19|3567.16|3567.16|0
1644845700000|2022-02-14 13:35:00|3567.28|3567.28|3568.47|3568.47|3568.47|3568.47|3563.18|3563.18|0
1644846000000|2022-02-14 13:40:00|3567.81|3567.81|3565.74|3565.74|3573.38|3573.38|3565.74|3565.74|0
1644846300000|2022-02-14 13:45:00|3566.41|3566.41|3566.15|3566.15|3568.97|3568.97|3566.03|3566.03|0
1644846600000|2022-02-14 13:50:00|3566.1|3566.1|3568.77|3568.77|3570.58|3570.58|3565.86|3565.86|0
1644846900000|2022-02-14 13:55:00|3568.69|3568.69|3565.02|3565.02|3571.84|3571.84|3564.47|3564.47|0
1644847200000|2022-02-14 14:00:00|3565.07|3565.07|3566.06|3566.06|3567.23|3567.23|3564.23|3564.23|0
1644847500000|2022-02-14 14:05:00|3566.01|3566.01|3564.67|3564.67|3567.12|3567.12|3563.71|3563.71|0
1644847800000|2022-02-14 14:10:00|3564.75|3564.75|3571.54|3571.54|3572.34|3572.34|3564.75|3564.75|0
1644848100000|2022-02-14 14:15:00|3571.21|3571.21|3565.72|3565.72|3571.42|3571.42|3565.55|3565.55|0
1644848400000|2022-02-14 14:20:00|3565.83|3565.83|3561.59|3561.59|3565.83|3565.83|3560.21|3560.21|0
1644848700000|2022-02-14 14:25:00|3561.2|3561.2|3557.5|3557.5|3562.63|3562.63|3557.5|3557.5|0
1644849000000|2022-02-14 14:30:00|3557.61|3557.61|3554.55|3554.55|3561.96|3561.96|3547.68|3547.68|0
1644849300000|2022-02-14 14:35:00|3554.79|3554.79|3545.71|3545.71|3555.86|3555.86|3545.71|3545.71|0
1644849600000|2022-02-14 14:40:00|3545.33|3545.33|3549.02|3549.02|3556.74|3556.74|3544.84|3544.84|0
1644849900000|2022-02-14 14:45:00|3549.13|3549.13|3552.39|3552.39|3554.38|3554.38|3544.32|3544.32|0
1644850200000|2022-02-14 14:50:00|3552.16|3552.16|3554.95|3554.95|3559.62|3559.62|3551.19|3551.19|0
1644850500000|2022-02-14 14:55:00|3554.89|3554.89|3546.96|3546.96|3555.72|3555.72|3546.7|3546.7|0
1644850800000|2022-02-14 15:00:00|3547.07|3547.07|3537.09|3537.09|3547.27|3547.27|3536.49|3536.49|0
1644851100000|2022-02-14 15:05:00|3537.33|3537.33|3542.52|3542.52|3542.58|3542.58|3534.24|3534.24|0
1644851400000|2022-02-14 15:10:00|3542.44|3542.44|3541.48|3541.48|3550.66|3550.66|3541.48|3541.48|0
1644851700000|2022-02-14 15:15:00|3541.54|3541.54|3531.39|3531.39|3542.32|3542.32|3527.57|3527.57|0
1644852000000|2022-02-14 15:20:00|3531.31|3531.31|3529.66|3529.66|3531.54|3531.54|3525.62|3525.62|0
1644852300000|2022-02-14 15:25:00|3529.55|3529.55|3525.48|3525.48|3532.03|3532.03|3523.81|3523.81|0
1644852600000|2022-02-14 15:30:00|3525.42|3525.42|3520.49|3520.49|3526|3526|3517.78|3517.78|0
1644852900000|2022-02-14 15:35:00|3520.44|3520.44|3521.56|3521.56|3522.83|3522.83|3519.16|3519.16|0
1644853200000|2022-02-14 15:40:00|3521.89|3521.89|3524.6|3524.6|3525.99|3525.99|3521.89|3521.89|0
1644853500000|2022-02-14 15:45:00|3524.54|3524.54|3521.21|3521.21|3524.65|3524.65|3520.01|3520.01|0
1644853800000|2022-02-14 15:50:00|3521.26|3521.26|3526.44|3526.44|3526.88|3526.88|3519.16|3519.16|0
1644854100000|2022-02-14 15:55:00|3526.61|3526.61|3523.94|3523.94|3532.7|3532.7|3523.66|3523.66|0
1644854400000|2022-02-14 16:00:00|3524|3524|3527.49|3527.49|3528.1|3528.1|3521.42|3521.42|0
1644854700000|2022-02-14 16:05:00|3527.47|3527.47|3522.06|3522.06|3527.47|3527.47|3521.73|3521.73|0
1644855000000|2022-02-14 16:10:00|3522.02|3522.02|3522.7|3522.7|3523.9|3523.9|3521.22|3521.22|0
1644855300000|2022-02-14 16:15:00|3522.81|3522.81|3534.49|3534.49|3534.55|3534.55|3522.81|3522.81|0
1644855600000|2022-02-14 16:20:00|3534.99|3534.99|3540.69|3540.69|3541.84|3541.84|3534.28|3534.28|0
1644855900000|2022-02-14 16:25:00|3540.79|3540.79|3543.14|3543.14|3547.02|3547.02|3539.47|3539.47|0
1644912900000|2022-02-15 08:15:00|3518.79|3518.79|3527.73|3527.73|3529.44|3529.44|3515.38|3515.38|0
1644913200000|2022-02-15 08:20:00|3527.75|3527.75|3540.38|3540.38|3540.44|3540.44|3526.69|3526.69|0
1644913500000|2022-02-15 08:25:00|3540.39|3540.39|3542.84|3542.84|3546.83|3546.83|3534.62|3534.62|0
1644913800000|2022-02-15 08:30:00|3543.17|3543.17|3556.46|3556.46|3558.31|3558.31|3542.85|3542.85|0
1644914100000|2022-02-15 08:35:00|3556.79|3556.79|3550.06|3550.06|3559.64|3559.64|3549.73|3549.73|0
1644914400000|2022-02-15 08:40:00|3550.12|3550.12|3539.96|3539.96|3551.34|3551.34|3538.42|3538.42|0
1644914700000|2022-02-15 08:45:00|3539.39|3539.39|3537.25|3537.25|3540.21|3540.21|3533.88|3533.88|0
1644915000000|2022-02-15 08:50:00|3537.09|3537.09|3528.56|3528.56|3538.05|3538.05|3527.09|3527.09|0
1644915300000|2022-02-15 08:55:00|3528.64|3528.64|3541.51|3541.51|3542.9|3542.9|3528.1|3528.1|0
1644915600000|2022-02-15 09:00:00|3541.63|3541.63|3528.49|3528.49|3547.15|3547.15|3528.49|3528.49|0
1644915900000|2022-02-15 09:05:00|3528.6|3528.6|3545.42|3545.42|3545.81|3545.81|3528.38|3528.38|0
1644916200000|2022-02-15 09:10:00|3544.93|3544.93|3547.57|3547.57|3551.24|3551.24|3542.12|3542.12|0
1644916500000|2022-02-15 09:15:00|3548.23|3548.23|3553.22|3553.22|3554.78|3554.78|3548.23|3548.23|0
1644916800000|2022-02-15 09:20:00|3553.31|3553.31|3560.77|3560.77|3561.99|3561.99|3553.31|3553.31|0
1644917100000|2022-02-15 09:25:00|3560.9|3560.9|3559.11|3559.11|3564.15|3564.15|3557.95|3557.95|0
1644917400000|2022-02-15 09:30:00|3559.09|3559.09|3553.76|3553.76|3559.33|3559.33|3546.61|3546.61|0
1644917700000|2022-02-15 09:35:00|3553.43|3553.43|3556.82|3556.82|3561.81|3561.81|3553.43|3553.43|0
1644918000000|2022-02-15 09:40:00|3556.9|3556.9|3554.36|3554.36|3560.17|3560.17|3553.07|3553.07|0
1644918300000|2022-02-15 09:45:00|3555.03|3555.03|3551.94|3551.94|3555.22|3555.22|3549.71|3549.71|0
1644918600000|2022-02-15 09:50:00|3551.82|3551.82|3543.68|3543.68|3551.82|3551.82|3543.5|3543.5|0
1644918900000|2022-02-15 09:55:00|3543.35|3543.35|3549.6|3549.6|3549.6|3549.6|3543.16|3543.16|0
1644919200000|2022-02-15 10:00:00|3549.65|3549.65|3545.48|3545.48|3552.52|3552.52|3543.73|3543.73|0
1644919500000|2022-02-15 10:05:00|3545.59|3545.59|3547.3|3547.3|3551.04|3551.04|3545.58|3545.58|0
1644919800000|2022-02-15 10:10:00|3547.97|3547.97|3551.25|3551.25|3551.31|3551.31|3546.21|3546.21|0
1644920100000|2022-02-15 10:15:00|3551.37|3551.37|3550.3|3550.3|3553.85|3553.85|3549.61|3549.61|0
1644920400000|2022-02-15 10:20:00|3551.05|3551.05|3536.92|3536.92|3551.92|3551.92|3534.64|3534.64|0
1644920700000|2022-02-15 10:25:00|3537.14|3537.14|3543.14|3543.14|3544|3544|3536.09|3536.09|0
1644921000000|2022-02-15 10:30:00|3542.81|3542.81|3546.38|3546.38|3548.94|3548.94|3541.73|3541.73|0
1644921300000|2022-02-15 10:35:00|3547.04|3547.04|3546.49|3546.49|3549.46|3549.46|3545.58|3545.58|0
1644921600000|2022-02-15 10:40:00|3546.15|3546.15|3550.24|3550.24|3552.46|3552.46|3545.92|3545.92|0
1644921900000|2022-02-15 10:45:00|3550.16|3550.16|3550.68|3550.68|3551.96|3551.96|3549.76|3549.76|0
1644922200000|2022-02-15 10:50:00|3550.57|3550.57|3547.21|3547.21|3551.94|3551.94|3546.49|3546.49|0
1644922500000|2022-02-15 10:55:00|3547.54|3547.54|3549.16|3549.16|3549.48|3549.48|3546.54|3546.54|0
1644922800000|2022-02-15 11:00:00|3549.18|3549.18|3552.43|3552.43|3554.16|3554.16|3548.85|3548.85|0
1644923100000|2022-02-15 11:05:00|3552.4|3552.4|3554.59|3554.59|3557.81|3557.81|3551.46|3551.46|0
1644923400000|2022-02-15 11:10:00|3554.61|3554.61|3562.02|3562.02|3562.14|3562.14|3554.35|3554.35|0
1644923700000|2022-02-15 11:15:00|3562.03|3562.03|3560.02|3560.02|3562.7|3562.7|3559.07|3559.07|0
1644924000000|2022-02-15 11:20:00|3560.07|3560.07|3560.5|3560.5|3563.38|3563.38|3560.07|3560.07|0
1644924300000|2022-02-15 11:25:00|3559.72|3559.72|3556.32|3556.32|3559.72|3559.72|3555.68|3555.68|0
1644924600000|2022-02-15 11:30:00|3556.4|3556.4|3552.65|3552.65|3557.34|3557.34|3552.54|3552.54|0
1644924900000|2022-02-15 11:35:00|3552.32|3552.32|3556.49|3556.49|3557.35|3557.35|3552.32|3552.32|0
1644925200000|2022-02-15 11:40:00|3556.41|3556.41|3558.93|3558.93|3559.07|3559.07|3555.16|3555.16|0
1644925500000|2022-02-15 11:45:00|3558.95|3558.95|3558.24|3558.24|3560.72|3560.72|3557.78|3557.78|0
1644925800000|2022-02-15 11:50:00|3558.12|3558.12|3557.09|3557.09|3558.92|3558.92|3556.25|3556.25|0
1644926100000|2022-02-15 11:55:00|3557.04|3557.04|3551.83|3551.83|3558.76|3558.76|3551.83|3551.83|0
1644926400000|2022-02-15 12:00:00|3551.75|3551.75|3551.28|3551.28|3555.09|3555.09|3546.59|3546.59|0
1644926700000|2022-02-15 12:05:00|3550.95|3550.95|3550.21|3550.21|3551.93|3551.93|3547.92|3547.92|0
1644927000000|2022-02-15 12:10:00|3550.09|3550.09|3553.07|3553.07|3553.56|3553.56|3550.04|3550.04|0
1644927300000|2022-02-15 12:15:00|3553.4|3553.4|3550.24|3550.24|3553.51|3553.51|3549.58|3549.58|0
1644927600000|2022-02-15 12:20:00|3550.23|3550.23|3550.93|3550.93|3552.12|3552.12|3550.23|3550.23|0
1644927900000|2022-02-15 12:25:00|3550.85|3550.85|3552.42|3552.42|3552.89|3552.89|3550.19|3550.19|0
1644928200000|2022-02-15 12:30:00|3552.33|3552.33|3553.18|3553.18|3553.18|3553.18|3549.67|3549.67|0
1644928500000|2022-02-15 12:35:00|3553.07|3553.07|3551.76|3551.76|3553.85|3553.85|3549.51|3549.51|0
1644928800000|2022-02-15 12:40:00|3551.99|3551.99|3549.47|3549.47|3551.99|3551.99|3547.43|3547.43|0
1644929100000|2022-02-15 12:45:00|3549.58|3549.58|3548.75|3548.75|3551.41|3551.41|3548.75|3548.75|0
1644929400000|2022-02-15 12:50:00|3548.72|3548.72|3553.67|3553.67|3553.67|3553.67|3547.08|3547.08|0
1644929700000|2022-02-15 12:55:00|3553.84|3553.84|3558.23|3558.23|3558.23|3558.23|3553.59|3553.59|0
1644930000000|2022-02-15 13:00:00|3558.34|3558.34|3556.43|3556.43|3558.46|3558.46|3555.93|3555.93|0
1644930300000|2022-02-15 13:05:00|3556.48|3556.48|3555.76|3555.76|3556.59|3556.59|3555.05|3555.05|0
1644930600000|2022-02-15 13:10:00|3555.97|3555.97|3558.71|3558.71|3558.94|3558.94|3555.76|3555.76|0
1644930900000|2022-02-15 13:15:00|3558.59|3558.59|3556.07|3556.07|3558.75|3558.75|3555.25|3555.25|0
1644931200000|2022-02-15 13:20:00|3555.95|3555.95|3552.8|3552.8|3556.05|3556.05|3551.95|3551.95|0
1644931500000|2022-02-15 13:25:00|3552.88|3552.88|3550.82|3550.82|3553.31|3553.31|3549.66|3549.66|0
1644931800000|2022-02-15 13:30:00|3550.81|3550.81|3554.68|3554.68|3556.87|3556.87|3547.11|3547.11|0
1644932100000|2022-02-15 13:35:00|3554.6|3554.6|3554.76|3554.76|3556.29|3556.29|3553.85|3553.85|0
1644932400000|2022-02-15 13:40:00|3555.09|3555.09|3561.08|3561.08|3561.19|3561.19|3554.48|3554.48|0
1644932700000|2022-02-15 13:45:00|3561.16|3561.16|3561.74|3561.74|3563.4|3563.4|3559.99|3559.99|0
1644933000000|2022-02-15 13:50:00|3561.79|3561.79|3557.11|3557.11|3561.79|3561.79|3557.11|3557.11|0
1644933300000|2022-02-15 13:55:00|3557.17|3557.17|3556.53|3556.53|3557.76|3557.76|3556.1|3556.1|0
1644933600000|2022-02-15 14:00:00|3556.51|3556.51|3555.59|3555.59|3557.29|3557.29|3554.64|3554.64|0
1644933900000|2022-02-15 14:05:00|3555.75|3555.75|3557.66|3557.66|3557.87|3557.87|3555.64|3555.64|0
1644934200000|2022-02-15 14:10:00|3557.48|3557.48|3557.66|3557.66|3558.4|3558.4|3555.39|3555.39|0
1644934500000|2022-02-15 14:15:00|3557.74|3557.74|3557.97|3557.97|3558.17|3558.17|3556.67|3556.67|0
1644934800000|2022-02-15 14:20:00|3558.14|3558.14|3553.06|3553.06|3559.41|3559.41|3553.06|3553.06|0
1644935100000|2022-02-15 14:25:00|3552.84|3552.84|3548.34|3548.34|3553.94|3553.94|3548.34|3548.34|0
1644935400000|2022-02-15 14:30:00|3548.18|3548.18|3553.49|3553.49|3553.95|3553.95|3545.46|3545.46|0
1644935700000|2022-02-15 14:35:00|3553.6|3553.6|3558.76|3558.76|3559.51|3559.51|3553.48|3553.48|0
1644936000000|2022-02-15 14:40:00|3558.42|3558.42|3556.22|3556.22|3558.97|3558.97|3555.81|3555.81|0
1644936300000|2022-02-15 14:45:00|3556.27|3556.27|3555.88|3555.88|3559.96|3559.96|3553.5|3553.5|0
1644936600000|2022-02-15 14:50:00|3555.76|3555.76|3552.29|3552.29|3557.24|3557.24|3549.14|3549.14|0
1644936900000|2022-02-15 14:55:00|3552.62|3552.62|3545.69|3545.69|3553.24|3553.24|3545.58|3545.58|0
1644937200000|2022-02-15 15:00:00|3546.02|3546.02|3542.84|3542.84|3548.22|3548.22|3539.06|3539.06|0
1644937500000|2022-02-15 15:05:00|3543.25|3543.25|3550.71|3550.71|3550.94|3550.94|3541.85|3541.85|0
1644937800000|2022-02-15 15:10:00|3550.82|3550.82|3549.72|3549.72|3552.06|3552.06|3546.97|3546.97|0
1644938100000|2022-02-15 15:15:00|3549.84|3549.84|3551.9|3551.9|3552.46|3552.46|3548.94|3548.94|0
1644938400000|2022-02-15 15:20:00|3551.73|3551.73|3557.72|3557.72|3558.3|3558.3|3548.99|3548.99|0
1644938700000|2022-02-15 15:25:00|3557.77|3557.77|3558.6|3558.6|3561.08|3561.08|3552.95|3552.95|0
1644939000000|2022-02-15 15:30:00|3558.62|3558.62|3560.52|3560.52|3561.37|3561.37|3557.29|3557.29|0
1644939300000|2022-02-15 15:35:00|3560.48|3560.48|3561.44|3561.44|3562.91|3562.91|3558.88|3558.88|0
1644939600000|2022-02-15 15:40:00|3561.55|3561.55|3558.49|3558.49|3562.14|3562.14|3558.12|3558.12|0
1644939900000|2022-02-15 15:45:00|3558.47|3558.47|3558.49|3558.49|3559.32|3559.32|3557.64|3557.64|0
1644940200000|2022-02-15 15:50:00|3558.58|3558.58|3559.08|3559.08|3560.44|3560.44|3558.57|3558.57|0
1644940500000|2022-02-15 15:55:00|3559.13|3559.13|3560.22|3560.22|3560.6|3560.6|3557.7|3557.7|0
1644940800000|2022-02-15 16:00:00|3560.1|3560.1|3561.39|3561.39|3562.06|3562.06|3558.71|3558.71|0
1644941100000|2022-02-15 16:05:00|3561.37|3561.37|3557.61|3557.61|3561.37|3561.37|3557.36|3557.36|0
1644941400000|2022-02-15 16:10:00|3557.19|3557.19|3550.98|3550.98|3557.19|3557.19|3550.11|3550.11|0
1644941700000|2022-02-15 16:15:00|3551.04|3551.04|3549.86|3549.86|3552.59|3552.59|3548.89|3548.89|0
1644942000000|2022-02-15 16:20:00|3549.75|3549.75|3552.15|3552.15|3553.06|3553.06|3549.75|3549.75|0
1644942300000|2022-02-15 16:25:00|3551.92|3551.92|3545.85|3545.85|3552.41|3552.41|3545.42|3545.42|0
1644999300000|2022-02-16 08:15:00|3551.18|3551.18|3559|3559|3562.7|3562.7|3550.83|3550.83|0
1644999600000|2022-02-16 08:20:00|3559.12|3559.12|3561.86|3561.86|3561.86|3561.86|3556.8|3556.8|0
1644999900000|2022-02-16 08:25:00|3561.53|3561.53|3564.66|3564.66|3566.03|3566.03|3560.63|3560.63|0
1645000200000|2022-02-16 08:30:00|3564|3564|3566.58|3566.58|3566.58|3566.58|3563.35|3563.35|0
1645000500000|2022-02-16 08:35:00|3566.56|3566.56|3573.68|3573.68|3573.94|3573.94|3566.08|3566.08|0
1645000800000|2022-02-16 08:40:00|3573.59|3573.59|3563.53|3563.53|3573.59|3573.59|3563.38|3563.38|0
1645001100000|2022-02-16 08:45:00|3563.3|3563.3|3563.32|3563.32|3564.74|3564.74|3561.16|3561.16|0
1645001400000|2022-02-16 08:50:00|3563.49|3563.49|3564.05|3564.05|3566.99|3566.99|3563.49|3563.49|0
1645001700000|2022-02-16 08:55:00|3564.22|3564.22|3565.26|3565.26|3568.73|3568.73|3564.06|3564.06|0
1645002000000|2022-02-16 09:00:00|3565.18|3565.18|3562.06|3562.06|3565.24|3565.24|3560.85|3560.85|0
1645002300000|2022-02-16 09:05:00|3561.98|3561.98|3548.81|3548.81|3561.98|3561.98|3547.23|3547.23|0
1645002600000|2022-02-16 09:10:00|3548.48|3548.48|3554.78|3554.78|3556.11|3556.11|3545.28|3545.28|0
1645002900000|2022-02-16 09:15:00|3554.79|3554.79|3557.17|3557.17|3557.17|3557.17|3553.92|3553.92|0
1645003200000|2022-02-16 09:20:00|3556.51|3556.51|3559.42|3559.42|3561.73|3561.73|3555.46|3555.46|0
1645003500000|2022-02-16 09:25:00|3559.53|3559.53|3554.85|3554.85|3560.18|3560.18|3554.85|3554.85|0
1645003800000|2022-02-16 09:30:00|3555.19|3555.19|3554.79|3554.79|3558.31|3558.31|3554.79|3554.79|0
1645004100000|2022-02-16 09:35:00|3554.3|3554.3|3551.63|3551.63|3554.37|3554.37|3550.75|3550.75|0
1645004400000|2022-02-16 09:40:00|3551.46|3551.46|3551.46|3551.46|3552.17|3552.17|3549.82|3549.82|0
1645004700000|2022-02-16 09:45:00|3551.44|3551.44|3547.37|3547.37|3552.57|3552.57|3546.87|3546.87|0
1645005000000|2022-02-16 09:50:00|3547.35|3547.35|3544.19|3544.19|3548.49|3548.49|3542.8|3542.8|0
1645005300000|2022-02-16 09:55:00|3544.41|3544.41|3536.87|3536.87|3544.41|3544.41|3536.15|3536.15|0
1645005600000|2022-02-16 10:00:00|3536.21|3536.21|3530.76|3530.76|3536.21|3536.21|3529.18|3529.18|0
1645005900000|2022-02-16 10:05:00|3530.67|3530.67|3532.54|3532.54|3532.6|3532.6|3529.13|3529.13|0
1645006200000|2022-02-16 10:10:00|3532.62|3532.62|3537.65|3537.65|3537.98|3537.98|3532.12|3532.12|0
1645006500000|2022-02-16 10:15:00|3537.42|3537.42|3536.02|3536.02|3538.18|3538.18|3536.02|3536.02|0
1645006800000|2022-02-16 10:20:00|3535.9|3535.9|3529.88|3529.88|3537.63|3537.63|3529.88|3529.88|0
1645007100000|2022-02-16 10:25:00|3529.72|3529.72|3530.38|3530.38|3530.52|3530.52|3527.6|3527.6|0
1645007400000|2022-02-16 10:30:00|3530.05|3530.05|3531.41|3531.41|3531.52|3531.52|3527.94|3527.94|0
1645007700000|2022-02-16 10:35:00|3531.53|3531.53|3530.06|3530.06|3533.41|3533.41|3530.06|3530.06|0
1645008000000|2022-02-16 10:40:00|3530.2|3530.2|3531.89|3531.89|3532.36|3532.36|3530.2|3530.2|0
1645008300000|2022-02-16 10:45:00|3532.01|3532.01|3532.55|3532.55|3532.67|3532.67|3531.2|3531.2|0
1645008600000|2022-02-16 10:50:00|3532.39|3532.39|3531.81|3531.81|3532.89|3532.89|3530.81|3530.81|0
1645008900000|2022-02-16 10:55:00|3531.75|3531.75|3527.61|3527.61|3531.75|3531.75|3527.61|3527.61|0
1645009200000|2022-02-16 11:00:00|3526.95|3526.95|3526.96|3526.96|3526.96|3526.96|3524.58|3524.58|0
1645009500000|2022-02-16 11:05:00|3526.92|3526.92|3524.45|3524.45|3528.4|3528.4|3523.6|3523.6|0
1645009800000|2022-02-16 11:10:00|3523.68|3523.68|3519.84|3519.84|3523.68|3523.68|3517.2|3517.2|0
1645010100000|2022-02-16 11:15:00|3519.82|3519.82|3517.18|3517.18|3520.68|3520.68|3517.18|3517.18|0
1645010400000|2022-02-16 11:20:00|3516.99|3516.99|3517.82|3517.82|3518.43|3518.43|3516.76|3516.76|0
1645010700000|2022-02-16 11:25:00|3517.8|3517.8|3518.1|3518.1|3518.43|3518.43|3516.45|3516.45|0
1645011000000|2022-02-16 11:30:00|3517.99|3517.99|3519.95|3519.95|3520.28|3520.28|3516.22|3516.22|0
1645011300000|2022-02-16 11:35:00|3520.28|3520.28|3526.26|3526.26|3526.51|3526.51|3520.28|3520.28|0
1645011600000|2022-02-16 11:40:00|3526.03|3526.03|3521.32|3521.32|3526.03|3526.03|3521.32|3521.32|0
1645011900000|2022-02-16 11:45:00|3521.4|3521.4|3521.32|3521.32|3521.4|3521.4|3519.67|3519.67|0
1645012200000|2022-02-16 11:50:00|3520.99|3520.99|3519.7|3519.7|3521.36|3521.36|3519.7|3519.7|0
1645012500000|2022-02-16 11:55:00|3519.36|3519.36|3521.2|3521.2|3521.77|3521.77|3519.13|3519.13|0
1645012800000|2022-02-16 12:00:00|3521.18|3521.18|3524.12|3524.12|3524.19|3524.19|3521.08|3521.08|0
1645013100000|2022-02-16 12:05:00|3523.83|3523.83|3519.85|3519.85|3523.83|3523.83|3519.85|3519.85|0
1645013400000|2022-02-16 12:10:00|3519.83|3519.83|3515.95|3515.95|3519.83|3519.83|3515.47|3515.47|0
1645013700000|2022-02-16 12:15:00|3516.28|3516.28|3514.5|3514.5|3516.51|3516.51|3512.99|3512.99|0
1645014000000|2022-02-16 12:20:00|3514.39|3514.39|3510.38|3510.38|3515.53|3515.53|3509.33|3509.33|0
1645014300000|2022-02-16 12:25:00|3510.36|3510.36|3509.98|3509.98|3513.71|3513.71|3509.98|3509.98|0
1645014600000|2022-02-16 12:30:00|3510.09|3510.09|3509.54|3509.54|3511.84|3511.84|3508.98|3508.98|0
1645014900000|2022-02-16 12:35:00|3509.43|3509.43|3502.1|3502.1|3509.43|3509.43|3501.99|3501.99|0
1645015200000|2022-02-16 12:40:00|3501.83|3501.83|3498.39|3498.39|3501.83|3501.83|3498|3498|0
1645015500000|2022-02-16 12:45:00|3498.16|3498.16|3498.67|3498.67|3498.67|3498.67|3495.43|3495.43|0
1645015800000|2022-02-16 12:50:00|3498.23|3498.23|3497.8|3497.8|3498.44|3498.44|3496.87|3496.87|0
1645016100000|2022-02-16 12:55:00|3497.64|3497.64|3493.81|3493.81|3497.84|3497.84|3493.34|3493.34|0
1645016400000|2022-02-16 13:00:00|3494.14|3494.14|3492.59|3492.59|3496.18|3496.18|3492.43|3492.43|0
1645016700000|2022-02-16 13:05:00|3492.54|3492.54|3489.63|3489.63|3492.57|3492.57|3488.82|3488.82|0
1645017000000|2022-02-16 13:10:00|3489.57|3489.57|3494.4|3494.4|3494.61|3494.61|3488.3|3488.3|0
1645017300000|2022-02-16 13:15:00|3494.86|3494.86|3508.44|3508.44|3509.41|3509.41|3494.86|3494.86|0
1645017600000|2022-02-16 13:20:00|3508.36|3508.36|3506.92|3506.92|3508.36|3508.36|3505.44|3505.44|0
1645017900000|2022-02-16 13:25:00|3506.81|3506.81|3506.11|3506.11|3506.81|3506.81|3505.26|3505.26|0
1645018200000|2022-02-16 13:30:00|3506.13|3506.13|3507.53|3507.53|3517.26|3517.26|3506.05|3506.05|0
1645018500000|2022-02-16 13:35:00|3507.54|3507.54|3501.8|3501.8|3509.09|3509.09|3501.8|3501.8|0
1645018800000|2022-02-16 13:40:00|3501.69|3501.69|3499.56|3499.56|3502.08|3502.08|3499.51|3499.51|0
1645019100000|2022-02-16 13:45:00|3499.45|3499.45|3495.71|3495.71|3500.8|3500.8|3495.71|3495.71|0
1645019400000|2022-02-16 13:50:00|3495.6|3495.6|3498.22|3498.22|3502.85|3502.85|3494.92|3494.92|0
1645019700000|2022-02-16 13:55:00|3498.06|3498.06|3497.11|3497.11|3498.06|3498.06|3495.52|3495.52|0
1645020000000|2022-02-16 14:00:00|3496.94|3496.94|3494.74|3494.74|3496.94|3496.94|3494.74|3494.74|0
1645020300000|2022-02-16 14:05:00|3494.68|3494.68|3490.27|3490.27|3495.65|3495.65|3489.71|3489.71|0
1645020600000|2022-02-16 14:10:00|3490.1|3490.1|3490.2|3490.2|3490.4|3490.4|3487.69|3487.69|0
1645020900000|2022-02-16 14:15:00|3490.87|3490.87|3492.76|3492.76|3494.39|3494.39|3489.45|3489.45|0
1645021200000|2022-02-16 14:20:00|3492.81|3492.81|3492.56|3492.56|3493.5|3493.5|3491.58|3491.58|0
1645021500000|2022-02-16 14:25:00|3492.53|3492.53|3493.75|3493.75|3494.1|3494.1|3491.22|3491.22|0
1645021800000|2022-02-16 14:30:00|3493.64|3493.64|3507.78|3507.78|3509.14|3509.14|3493.64|3493.64|0
1645022100000|2022-02-16 14:35:00|3507.73|3507.73|3510.82|3510.82|3510.82|3510.82|3504.23|3504.23|0
1645022400000|2022-02-16 14:40:00|3511.15|3511.15|3514.03|3514.03|3516.45|3516.45|3510.65|3510.65|0
1645022700000|2022-02-16 14:45:00|3514.36|3514.36|3513.28|3513.28|3520.4|3520.4|3512.29|3512.29|0
1645023000000|2022-02-16 14:50:00|3513.26|3513.26|3506.9|3506.9|3513.26|3513.26|3504.45|3504.45|0
1645023300000|2022-02-16 14:55:00|3506.78|3506.78|3506.12|3506.12|3509.79|3509.79|3503.6|3503.6|0
1645023600000|2022-02-16 15:00:00|3505.96|3505.96|3504.02|3504.02|3508.18|3508.18|3500.61|3500.61|0
1645023900000|2022-02-16 15:05:00|3504.14|3504.14|3502.1|3502.1|3506.2|3506.2|3501.75|3501.75|0
1645024200000|2022-02-16 15:10:00|3501.96|3501.96|3509|3509|3511.23|3511.23|3501.85|3501.85|0
1645024500000|2022-02-16 15:15:00|3508.89|3508.89|3506.12|3506.12|3508.97|3508.97|3505.9|3505.9|0
1645024800000|2022-02-16 15:20:00|3506|3506|3508.88|3508.88|3508.93|3508.93|3505.73|3505.73|0
1645025100000|2022-02-16 15:25:00|3509.21|3509.21|3517.71|3517.71|3519.03|3519.03|3509.21|3509.21|0
1645025400000|2022-02-16 15:30:00|3517.69|3517.69|3519.99|3519.99|3520.46|3520.46|3516.44|3516.44|0
1645025700000|2022-02-16 15:35:00|3520.03|3520.03|3520.94|3520.94|3522.3|3522.3|3520.03|3520.03|0
1645026000000|2022-02-16 15:40:00|3520.89|3520.89|3519.16|3519.16|3520.89|3520.89|3517.19|3517.19|0
1645026300000|2022-02-16 15:45:00|3519.14|3519.14|3517.29|3517.29|3519.14|3519.14|3515.28|3515.28|0
1645026600000|2022-02-16 15:50:00|3517.63|3517.63|3512.94|3512.94|3519.08|3519.08|3512.93|3512.93|0
1645026900000|2022-02-16 15:55:00|3512.98|3512.98|3513.66|3513.66|3513.77|3513.77|3511.14|3511.14|0
1645027200000|2022-02-16 16:00:00|3513.33|3513.33|3516.45|3516.45|3516.45|3516.45|3512.35|3512.35|0
1645027500000|2022-02-16 16:05:00|3516.79|3516.79|3515.74|3515.74|3517.73|3517.73|3515.23|3515.23|0
1645027800000|2022-02-16 16:10:00|3516.08|3516.08|3519.23|3519.23|3519.23|3519.23|3515.21|3515.21|0
1645028100000|2022-02-16 16:15:00|3519.39|3519.39|3517.54|3517.54|3520.77|3520.77|3517.2|3517.2|0
1645028400000|2022-02-16 16:20:00|3517.62|3517.62|3515.81|3515.81|3518.02|3518.02|3513.84|3513.84|0
1645028700000|2022-02-16 16:25:00|3515.83|3515.83|3513.91|3513.91|3517.42|3517.42|3513.47|3513.47|0
1645085700000|2022-02-17 08:15:00|3499.61|3499.61|3491.14|3491.14|3500.11|3500.11|3490.61|3490.61|0
1645086000000|2022-02-17 08:20:00|3490.98|3490.98|3490.69|3490.69|3498.23|3498.23|3490.69|3490.69|0
1645086300000|2022-02-17 08:25:00|3490.6|3490.6|3478.77|3478.77|3491.43|3491.43|3473.73|3473.73|0
1645086600000|2022-02-17 08:30:00|3479.85|3479.85|3483.01|3483.01|3489.61|3489.61|3479.85|3479.85|0
1645086900000|2022-02-17 08:35:00|3482.93|3482.93|3481.31|3481.31|3482.93|3482.93|3474.96|3474.96|0
1645087200000|2022-02-17 08:40:00|3481.2|3481.2|3475.6|3475.6|3482.35|3482.35|3475.04|3475.04|0
1645087500000|2022-02-17 08:45:00|3475.72|3475.72|3481.7|3481.7|3481.7|3481.7|3473.93|3473.93|0
1645087800000|2022-02-17 08:50:00|3481.04|3481.04|3474.94|3474.94|3487.45|3487.45|3472.83|3472.83|0
1645088100000|2022-02-17 08:55:00|3474.86|3474.86|3471.85|3471.85|3477|3477|3471.85|3471.85|0
1645088400000|2022-02-17 09:00:00|3471.62|3471.62|3470.8|3470.8|3481.94|3481.94|3470.18|3470.18|0
1645088700000|2022-02-17 09:05:00|3470.22|3470.22|3469.25|3469.25|3472.52|3472.52|3469.02|3469.02|0
1645089000000|2022-02-17 09:10:00|3469.33|3469.33|3469.32|3469.32|3471.6|3471.6|3467.61|3467.61|0
1645089300000|2022-02-17 09:15:00|3469.37|3469.37|3470.32|3470.32|3472.44|3472.44|3468.33|3468.33|0
1645089600000|2022-02-17 09:20:00|3470.55|3470.55|3469.91|3469.91|3473.74|3473.74|3468.54|3468.54|0
1645089900000|2022-02-17 09:25:00|3469.24|3469.24|3472.42|3472.42|3473.4|3473.4|3469.08|3469.08|0
1645090200000|2022-02-17 09:30:00|3472.48|3472.48|3473.58|3473.58|3475.21|3475.21|3470.55|3470.55|0
1645090500000|2022-02-17 09:35:00|3473.69|3473.69|3471.59|3471.59|3477.06|3477.06|3471.59|3471.59|0
1645090800000|2022-02-17 09:40:00|3471.42|3471.42|3470.11|3470.11|3473.84|3473.84|3469.93|3469.93|0
1645091100000|2022-02-17 09:45:00|3470.45|3470.45|3469.22|3469.22|3470.98|3470.98|3467.11|3467.11|0
1645091400000|2022-02-17 09:50:00|3469.27|3469.27|3465.91|3465.91|3471.96|3471.96|3465.91|3465.91|0
1645091700000|2022-02-17 09:55:00|3465.74|3465.74|3462.61|3462.61|3466.79|3466.79|3462.61|3462.61|0
1645092000000|2022-02-17 10:00:00|3462.69|3462.69|3459.84|3459.84|3462.94|3462.94|3459.3|3459.3|0
1645092300000|2022-02-17 10:05:00|3459.67|3459.67|3457.72|3457.72|3461|3461|3456.18|3456.18|0
1645092600000|2022-02-17 10:10:00|3458.05|3458.05|3464.67|3464.67|3465.43|3465.43|3458.01|3458.01|0
1645092900000|2022-02-17 10:15:00|3464.75|3464.75|3458.85|3458.85|3465.66|3465.66|3458.7|3458.7|0
1645093200000|2022-02-17 10:20:00|3458.96|3458.96|3459.19|3459.19|3462.17|3462.17|3458.96|3458.96|0
1645093500000|2022-02-17 10:25:00|3459.17|3459.17|3458.83|3458.83|3460.05|3460.05|3457.94|3457.94|0
1645093800000|2022-02-17 10:30:00|3459.4|3459.4|3463.69|3463.69|3464.66|3464.66|3459.4|3459.4|0
1645094100000|2022-02-17 10:35:00|3464.35|3464.35|3460.75|3460.75|3464.85|3464.85|3459.31|3459.31|0
1645094400000|2022-02-17 10:40:00|3461.08|3461.08|3462.56|3462.56|3463.21|3463.21|3460.18|3460.18|0
1645094700000|2022-02-17 10:45:00|3462.45|3462.45|3459.87|3459.87|3462.53|3462.53|3459.46|3459.46|0
1645095000000|2022-02-17 10:50:00|3459.79|3459.79|3463.47|3463.47|3463.47|3463.47|3459.67|3459.67|0
1645095300000|2022-02-17 10:55:00|3463.44|3463.44|3460.27|3460.27|3463.44|3463.44|3460.27|3460.27|0
1645095600000|2022-02-17 11:00:00|3460.94|3460.94|3462.88|3462.88|3462.99|3462.99|3458.84|3458.84|0
1645095900000|2022-02-17 11:05:00|3462.96|3462.96|3461.45|3461.45|3463.1|3463.1|3459.84|3459.84|0
1645096200000|2022-02-17 11:10:00|3461.35|3461.35|3462.36|3462.36|3462.56|3462.56|3460.44|3460.44|0
1645096500000|2022-02-17 11:15:00|3462.25|3462.25|3465.16|3465.16|3465.66|3465.66|3461.89|3461.89|0
1645096800000|2022-02-17 11:20:00|3465.07|3465.07|3463.84|3463.84|3465.55|3465.55|3463.59|3463.59|0
1645097100000|2022-02-17 11:25:00|3463.86|3463.86|3462.39|3462.39|3463.86|3463.86|3461.47|3461.47|0
1645097400000|2022-02-17 11:30:00|3462.56|3462.56|3463.74|3463.74|3463.95|3463.95|3462.02|3462.02|0
1645097700000|2022-02-17 11:35:00|3463.82|3463.82|3461.33|3461.33|3464.46|3464.46|3461.24|3461.24|0
1645098000000|2022-02-17 11:40:00|3461.66|3461.66|3460.4|3460.4|3461.66|3461.66|3459.61|3459.61|0
1645098300000|2022-02-17 11:45:00|3460.63|3460.63|3461.09|3461.09|3462.4|3462.4|3460.23|3460.23|0
1645098600000|2022-02-17 11:50:00|3461.14|3461.14|3460.52|3460.52|3461.91|3461.91|3459.94|3459.94|0
1645098900000|2022-02-17 11:55:00|3460.29|3460.29|3459.28|3459.28|3461.89|3461.89|3458.32|3458.32|0
1645099200000|2022-02-17 12:00:00|3459.61|3459.61|3461.74|3461.74|3464.67|3464.67|3459.26|3459.26|0
1645099500000|2022-02-17 12:05:00|3461.65|3461.65|3460.73|3460.73|3462.67|3462.67|3460.44|3460.44|0
1645099800000|2022-02-17 12:10:00|3460.78|3460.78|3458.24|3458.24|3461.5|3461.5|3458.24|3458.24|0
1645100100000|2022-02-17 12:15:00|3458.08|3458.08|3455.87|3455.87|3458.13|3458.13|3454.48|3454.48|0
1645100400000|2022-02-17 12:20:00|3455.71|3455.71|3454.34|3454.34|3456.44|3456.44|3454.34|3454.34|0
1645100700000|2022-02-17 12:25:00|3454.25|3454.25|3458.62|3458.62|3458.95|3458.95|3454.2|3454.2|0
1645101000000|2022-02-17 12:30:00|3458.53|3458.53|3460.81|3460.81|3461.06|3461.06|3457.85|3457.85|0
1645101300000|2022-02-17 12:35:00|3461.15|3461.15|3457.93|3457.93|3461.15|3461.15|3456.7|3456.7|0
1645101600000|2022-02-17 12:40:00|3457.98|3457.98|3459.48|3459.48|3459.54|3459.54|3456.83|3456.83|0
1645101900000|2022-02-17 12:45:00|3459.57|3459.57|3459.23|3459.23|3462.86|3462.86|3457.58|3457.58|0
1645102200000|2022-02-17 12:50:00|3459.4|3459.4|3464.75|3464.75|3465.08|3465.08|3459.18|3459.18|0
1645102500000|2022-02-17 12:55:00|3464.42|3464.42|3466.46|3466.46|3466.46|3466.46|3462.98|3462.98|0
1645102800000|2022-02-17 13:00:00|3466.57|3466.57|3472.08|3472.08|3473.29|3473.29|3466.57|3466.57|0
1645103100000|2022-02-17 13:05:00|3472.06|3472.06|3465.05|3465.05|3472.13|3472.13|3460.95|3460.95|0
1645103400000|2022-02-17 13:10:00|3465.13|3465.13|3460.46|3460.46|3465.13|3465.13|3458.17|3458.17|0
1645103700000|2022-02-17 13:15:00|3460.29|3460.29|3458.82|3458.82|3460.29|3460.29|3455.83|3455.83|0
1645104000000|2022-02-17 13:20:00|3458.8|3458.8|3460.04|3460.04|3460.04|3460.04|3457.08|3457.08|0
1645104300000|2022-02-17 13:25:00|3460.62|3460.62|3455.09|3455.09|3462.01|3462.01|3454.26|3454.26|0
1645104600000|2022-02-17 13:30:00|3455.01|3455.01|3454.93|3454.93|3456.92|3456.92|3453.5|3453.5|0
1645104900000|2022-02-17 13:35:00|3454.95|3454.95|3458.38|3458.38|3459.37|3459.37|3454.72|3454.72|0
1645105200000|2022-02-17 13:40:00|3458.49|3458.49|3451.48|3451.48|3461.19|3461.19|3451.48|3451.48|0
1645105500000|2022-02-17 13:45:00|3451.46|3451.46|3446.11|3446.11|3453.11|3453.11|3445.56|3445.56|0
1645105800000|2022-02-17 13:50:00|3446|3446|3445.14|3445.14|3448.81|3448.81|3443.66|3443.66|0
1645106100000|2022-02-17 13:55:00|3445.26|3445.26|3443.52|3443.52|3446.07|3446.07|3443.51|3443.51|0
1645106400000|2022-02-17 14:00:00|3443.43|3443.43|3450.19|3450.19|3452.05|3452.05|3443.32|3443.32|0
1645106700000|2022-02-17 14:05:00|3450.21|3450.21|3453.37|3453.37|3453.53|3453.53|3449.88|3449.88|0
1645107000000|2022-02-17 14:10:00|3453.7|3453.7|3451.64|3451.64|3463.66|3463.66|3451.28|3451.28|0
1645107300000|2022-02-17 14:15:00|3451.86|3451.86|3447.97|3447.97|3453.4|3453.4|3447.48|3447.48|0
1645107600000|2022-02-17 14:20:00|3448.3|3448.3|3451.27|3451.27|3451.91|3451.91|3448|3448|0
1645107900000|2022-02-17 14:25:00|3451.6|3451.6|3452.39|3452.39|3455.21|3455.21|3451.22|3451.22|0
1645108200000|2022-02-17 14:30:00|3452.5|3452.5|3457.37|3457.37|3458.4|3458.4|3448.54|3448.54|0
1645108500000|2022-02-17 14:35:00|3457.45|3457.45|3462.73|3462.73|3462.73|3462.73|3454.09|3454.09|0
1645108800000|2022-02-17 14:40:00|3462.89|3462.89|3460.97|3460.97|3466.38|3466.38|3456.02|3456.02|0
1645109100000|2022-02-17 14:45:00|3461.28|3461.28|3458.61|3458.61|3463.1|3463.1|3454.87|3454.87|0
1645109400000|2022-02-17 14:50:00|3458.69|3458.69|3446.19|3446.19|3458.69|3458.69|3446.19|3446.19|0
1645109700000|2022-02-17 14:55:00|3445.86|3445.86|3434.21|3434.21|3445.86|3445.86|3434.21|3434.21|0
1645110000000|2022-02-17 15:00:00|3434.54|3434.54|3429.25|3429.25|3435.42|3435.42|3429.25|3429.25|0
1645110300000|2022-02-17 15:05:00|3429.09|3429.09|3432.36|3432.36|3434.92|3434.92|3428.85|3428.85|0
1645110600000|2022-02-17 15:10:00|3431.02|3431.02|3441.29|3441.29|3441.45|3441.45|3431|3431|0
1645110900000|2022-02-17 15:15:00|3441.52|3441.52|3447.16|3447.16|3449.19|3449.19|3441.38|3441.38|0
1645111200000|2022-02-17 15:20:00|3447.04|3447.04|3445.62|3445.62|3448.48|3448.48|3444.65|3444.65|0
1645111500000|2022-02-17 15:25:00|3445.51|3445.51|3444.8|3444.8|3448.34|3448.34|3441.29|3441.29|0
1645111800000|2022-02-17 15:30:00|3444.92|3444.92|3449.42|3449.42|3452.24|3452.24|3444.9|3444.9|0
1645112100000|2022-02-17 15:35:00|3449.34|3449.34|3447.22|3447.22|3449.75|3449.75|3445.55|3445.55|0
1645112400000|2022-02-17 15:40:00|3447.14|3447.14|3449.32|3449.32|3449.48|3449.48|3445.47|3445.47|0
1645112700000|2022-02-17 15:45:00|3449.16|3449.16|3445.32|3445.32|3449.16|3449.16|3444.24|3444.24|0
1645113000000|2022-02-17 15:50:00|3445.24|3445.24|3448.06|3448.06|3450.21|3450.21|3444.83|3444.83|0
1645113300000|2022-02-17 15:55:00|3448.1|3448.1|3452.9|3452.9|3453.92|3453.92|3448.08|3448.08|0
1645113600000|2022-02-17 16:00:00|3452.84|3452.84|3448.9|3448.9|3452.84|3452.84|3448.23|3448.23|0
1645113900000|2022-02-17 16:05:00|3449.23|3449.23|3456.57|3456.57|3456.6|3456.6|3449.23|3449.23|0
1645114200000|2022-02-17 16:10:00|3456.49|3456.49|3457.13|3457.13|3458.2|3458.2|3455.42|3455.42|0
1645114500000|2022-02-17 16:15:00|3457.25|3457.25|3458.67|3458.67|3460.13|3460.13|3455.32|3455.32|0
1645114800000|2022-02-17 16:20:00|3458.66|3458.66|3456.86|3456.86|3459.36|3459.36|3456.86|3456.86|0
1645115100000|2022-02-17 16:25:00|3456.97|3456.97|3459.21|3459.21|3460.5|3460.5|3456.97|3456.97|0
1645172100000|2022-02-18 08:15:00|3467.95|3467.95|3487.81|3487.81|3491.79|3491.79|3467.58|3467.58|0
1645172400000|2022-02-18 08:20:00|3487.65|3487.65|3475.09|3475.09|3488.38|3488.38|3474.72|3474.72|0
1645172700000|2022-02-18 08:25:00|3475.01|3475.01|3474.23|3474.23|3475.63|3475.63|3467.99|3467.99|0
1645173000000|2022-02-18 08:30:00|3473.9|3473.9|3470.45|3470.45|3477.09|3477.09|3470.28|3470.28|0
1645173300000|2022-02-18 08:35:00|3470.18|3470.18|3476.75|3476.75|3478.54|3478.54|3468.49|3468.49|0
1645173600000|2022-02-18 08:40:00|3476.7|3476.7|3474.6|3474.6|3480.63|3480.63|3473.59|3473.59|0
1645173900000|2022-02-18 08:45:00|3474.71|3474.71|3476.57|3476.57|3479.93|3479.93|3473.75|3473.75|0
1645174200000|2022-02-18 08:50:00|3476.3|3476.3|3473.15|3473.15|3476.3|3476.3|3467.07|3467.07|0
1645174500000|2022-02-18 08:55:00|3473.87|3473.87|3473.4|3473.4|3476.54|3476.54|3471.15|3471.15|0
1645174800000|2022-02-18 09:00:00|3473.48|3473.48|3475.49|3475.49|3477.67|3477.67|3471.53|3471.53|0
1645175100000|2022-02-18 09:05:00|3475.41|3475.41|3470.57|3470.57|3476.6|3476.6|3468.87|3468.87|0
1645175400000|2022-02-18 09:10:00|3470.51|3470.51|3468.57|3468.57|3474.75|3474.75|3467.14|3467.14|0
1645175700000|2022-02-18 09:15:00|3468.91|3468.91|3465.17|3465.17|3471.85|3471.85|3462.37|3462.37|0
1645176000000|2022-02-18 09:20:00|3465.23|3465.23|3461.66|3461.66|3469.5|3469.5|3461.61|3461.61|0
1645176300000|2022-02-18 09:25:00|3461.44|3461.44|3463.56|3463.56|3464.99|3464.99|3458.81|3458.81|0
1645176600000|2022-02-18 09:30:00|3463.55|3463.55|3464.34|3464.34|3467.73|3467.73|3461.68|3461.68|0
1645176900000|2022-02-18 09:35:00|3464.36|3464.36|3469.48|3469.48|3473.19|3473.19|3464.36|3464.36|0
1645177200000|2022-02-18 09:40:00|3470.14|3470.14|3471.05|3471.05|3471.96|3471.96|3470.14|3470.14|0
1645177500000|2022-02-18 09:45:00|3470.89|3470.89|3475.62|3475.62|3475.78|3475.78|3469.05|3469.05|0
1645177800000|2022-02-18 09:50:00|3475.53|3475.53|3482.68|3482.68|3483.11|3483.11|3474.29|3474.29|0
1645178100000|2022-02-18 09:55:00|3482.6|3482.6|3481.56|3481.56|3484.6|3484.6|3479.96|3479.96|0
1645178400000|2022-02-18 10:00:00|3481.31|3481.31|3487.41|3487.41|3487.97|3487.97|3481.14|3481.14|0
1645178700000|2022-02-18 10:05:00|3487.5|3487.5|3481.45|3481.45|3488.8|3488.8|3479.82|3479.82|0
1645179000000|2022-02-18 10:10:00|3481.4|3481.4|3481.38|3481.38|3481.44|3481.44|3481.36|3481.36|0
1645179300000|2022-02-18 10:15:00|3481.41|3481.41|3480.64|3480.64|3483.66|3483.66|3476.59|3476.59|0
1645179600000|2022-02-18 10:20:00|3480.59|3480.59|3472.79|3472.79|3480.59|3480.59|3472.65|3472.65|0
1645179900000|2022-02-18 10:25:00|3472.77|3472.77|3472.63|3472.63|3474.58|3474.58|3470.4|3470.4|0
1645180200000|2022-02-18 10:30:00|3472.96|3472.96|3465.7|3465.7|3472.96|3472.96|3463.74|3463.74|0
1645180500000|2022-02-18 10:35:00|3465.53|3465.53|3469.84|3469.84|3469.84|3469.84|3464.26|3464.26|0
1645180800000|2022-02-18 10:40:00|3469.51|3469.51|3469.17|3469.17|3469.61|3469.61|3465.97|3465.97|0
1645181100000|2022-02-18 10:45:00|3469.23|3469.23|3467.77|3467.77|3469.23|3469.23|3466.47|3466.47|0
1645181400000|2022-02-18 10:50:00|3467.54|3467.54|3463.33|3463.33|3467.97|3467.97|3459.88|3459.88|0
1645181700000|2022-02-18 10:55:00|3463.39|3463.39|3466.03|3466.03|3468.96|3468.96|3463.07|3463.07|0
1645182000000|2022-02-18 11:00:00|3466.28|3466.28|3464.73|3464.73|3467.18|3467.18|3463.33|3463.33|0
1645182300000|2022-02-18 11:05:00|3464.89|3464.89|3475.11|3475.11|3475.11|3475.11|3464.07|3464.07|0
1645182600000|2022-02-18 11:10:00|3475.33|3475.33|3472.76|3472.76|3475.33|3475.33|3471.37|3471.37|0
1645182900000|2022-02-18 11:15:00|3472.43|3472.43|3477.86|3477.86|3477.86|3477.86|3472.43|3472.43|0
1645183200000|2022-02-18 11:20:00|3477.7|3477.7|3478.83|3478.83|3479.19|3479.19|3476.76|3476.76|0
1645183500000|2022-02-18 11:25:00|3478.82|3478.82|3477.76|3477.76|3479.36|3479.36|3476.8|3476.8|0
1645183800000|2022-02-18 11:30:00|3477.85|3477.85|3484.12|3484.12|3484.99|3484.99|3477.85|3477.85|0
1645184100000|2022-02-18 11:35:00|3484.79|3484.79|3485.48|3485.48|3485.59|3485.59|3483.53|3483.53|0
1645184400000|2022-02-18 11:40:00|3485.69|3485.69|3481.52|3481.52|3485.83|3485.83|3481.4|3481.4|0
1645184700000|2022-02-18 11:45:00|3481.2|3481.2|3479.65|3479.65|3482.03|3482.03|3479.53|3479.53|0
1645185000000|2022-02-18 11:50:00|3479.15|3479.15|3481.76|3481.76|3481.92|3481.92|3478.51|3478.51|0
1645185300000|2022-02-18 11:55:00|3481.7|3481.7|3489.37|3489.37|3489.37|3489.37|3481.7|3481.7|0
1645185600000|2022-02-18 12:00:00|3489.42|3489.42|3483.93|3483.93|3489.47|3489.47|3483.76|3483.76|0
1645185900000|2022-02-18 12:05:00|3484.26|3484.26|3488.92|3488.92|3489.31|3489.31|3483.92|3483.92|0
1645186200000|2022-02-18 12:10:00|3488.75|3488.75|3490.25|3490.25|3490.81|3490.81|3487.47|3487.47|0
1645186500000|2022-02-18 12:15:00|3490.17|3490.17|3488.96|3488.96|3490.17|3490.17|3487.79|3487.79|0
1645186800000|2022-02-18 12:20:00|3489.13|3489.13|3493.13|3493.13|3493.21|3493.21|3489.13|3489.13|0
1645187100000|2022-02-18 12:25:00|3493.19|3493.19|3495.36|3495.36|3499.18|3499.18|3493.19|3493.19|0
1645187400000|2022-02-18 12:30:00|3495.37|3495.37|3495.35|3495.35|3496.43|3496.43|3495.02|3495.02|0
1645187700000|2022-02-18 12:35:00|3495.24|3495.24|3495.88|3495.88|3496.49|3496.49|3493.85|3493.85|0
1645188000000|2022-02-18 12:40:00|3496.22|3496.22|3494.72|3494.72|3497.16|3497.16|3493.78|3493.78|0
1645188300000|2022-02-18 12:45:00|3494.89|3494.89|3499.01|3499.01|3499.01|3499.01|3493.69|3493.69|0
1645188600000|2022-02-18 12:50:00|3498.89|3498.89|3497.8|3497.8|3501.67|3501.67|3497.8|3497.8|0
1645188900000|2022-02-18 12:55:00|3496.85|3496.85|3497.09|3497.09|3498.39|3498.39|3494.34|3494.34|0
1645189200000|2022-02-18 13:00:00|3497.42|3497.42|3499.28|3499.28|3500.16|3500.16|3496.36|3496.36|0
1645189500000|2022-02-18 13:05:00|3499.45|3499.45|3486.67|3486.67|3500.12|3500.12|3486.67|3486.67|0
1645189800000|2022-02-18 13:10:00|3486.56|3486.56|3482.9|3482.9|3489.67|3489.67|3482.78|3482.78|0
1645190100000|2022-02-18 13:15:00|3482.68|3482.68|3486.7|3486.7|3487.09|3487.09|3482.04|3482.04|0
1645190400000|2022-02-18 13:20:00|3486.53|3486.53|3486.31|3486.31|3487.24|3487.24|3484.06|3484.06|0
1645190700000|2022-02-18 13:25:00|3486.43|3486.43|3478.09|3478.09|3486.43|3486.43|3469.63|3469.63|0
1645191000000|2022-02-18 13:30:00|3478.18|3478.18|3476.48|3476.48|3484.27|3484.27|3474.08|3474.08|0
1645191300000|2022-02-18 13:35:00|3476.5|3476.5|3480.34|3480.34|3480.34|3480.34|3475.24|3475.24|0
1645191600000|2022-02-18 13:40:00|3480.45|3480.45|3479.12|3479.12|3481.71|3481.71|3478.79|3478.79|0
1645191900000|2022-02-18 13:45:00|3479.14|3479.14|3477.68|3477.68|3479.55|3479.55|3475.6|3475.6|0
1645192200000|2022-02-18 13:50:00|3477.63|3477.63|3481.42|3481.42|3481.53|3481.53|3477.51|3477.51|0
1645192500000|2022-02-18 13:55:00|3481.76|3481.76|3480.9|3480.9|3482.75|3482.75|3479.8|3479.8|0
1645192800000|2022-02-18 14:00:00|3480.57|3480.57|3481.01|3481.01|3481.12|3481.12|3478.34|3478.34|0
1645193100000|2022-02-18 14:05:00|3481.12|3481.12|3481.28|3481.28|3481.99|3481.99|3479.7|3479.7|0
1645193400000|2022-02-18 14:10:00|3480.9|3480.9|3479.84|3479.84|3483.08|3483.08|3479.84|3479.84|0
1645193700000|2022-02-18 14:15:00|3479.92|3479.92|3480.79|3480.79|3480.79|3480.79|3479.03|3479.03|0
1645194000000|2022-02-18 14:20:00|3481.12|3481.12|3477.01|3477.01|3482.06|3482.06|3476.51|3476.51|0
1645194300000|2022-02-18 14:25:00|3477.07|3477.07|3475.86|3475.86|3477.98|3477.98|3473.87|3473.87|0
1645194600000|2022-02-18 14:30:00|3475.8|3475.8|3473.21|3473.21|3479.46|3479.46|3469.07|3469.07|0
1645194900000|2022-02-18 14:35:00|3473.29|3473.29|3476.52|3476.52|3478.78|3478.78|3469.32|3469.32|0
1645195200000|2022-02-18 14:40:00|3476.73|3476.73|3470.55|3470.55|3478.56|3478.56|3469.96|3469.96|0
1645195500000|2022-02-18 14:45:00|3470.39|3470.39|3480.63|3480.63|3480.95|3480.95|3466.71|3466.71|0
1645195800000|2022-02-18 14:50:00|3480.55|3480.55|3478.06|3478.06|3482.79|3482.79|3476.96|3476.96|0
1645196100000|2022-02-18 14:55:00|3478.18|3478.18|3480.13|3480.13|3480.5|3480.5|3475.55|3475.55|0
1645196400000|2022-02-18 15:00:00|3479.8|3479.8|3482.98|3482.98|3485.36|3485.36|3478.81|3478.81|0
1645196700000|2022-02-18 15:05:00|3483.32|3483.32|3483.63|3483.63|3483.82|3483.82|3477.93|3477.93|0
1645197000000|2022-02-18 15:10:00|3483.97|3483.97|3486.47|3486.47|3486.47|3486.47|3479.62|3479.62|0
1645197300000|2022-02-18 15:15:00|3486.49|3486.49|3487.58|3487.58|3491.48|3491.48|3485.32|3485.32|0
1645197600000|2022-02-18 15:20:00|3487.25|3487.25|3483.91|3483.91|3489.43|3489.43|3483.16|3483.16|0
1645197900000|2022-02-18 15:25:00|3483.97|3483.97|3481.05|3481.05|3484.64|3484.64|3479.86|3479.86|0
1645198200000|2022-02-18 15:30:00|3481.1|3481.1|3474.07|3474.07|3481.1|3481.1|3473.76|3473.76|0
1645198500000|2022-02-18 15:35:00|3474.42|3474.42|3472.62|3472.62|3475.93|3475.93|3472.39|3472.39|0
1645198800000|2022-02-18 15:40:00|3472.69|3472.69|3476.58|3476.58|3476.58|3476.58|3469.12|3469.12|0
1645199100000|2022-02-18 15:45:00|3476.47|3476.47|3477.27|3477.27|3477.27|3477.27|3473.43|3473.43|0
1645199400000|2022-02-18 15:50:00|3477.29|3477.29|3479.99|3479.99|3479.99|3479.99|3477.07|3477.07|0
1645199700000|2022-02-18 15:55:00|3479.88|3479.88|3476.81|3476.81|3481.24|3481.24|3476.62|3476.62|0
1645200000000|2022-02-18 16:00:00|3476.7|3476.7|3469.97|3469.97|3476.7|3476.7|3469.41|3469.41|0
1645200300000|2022-02-18 16:05:00|3469.47|3469.47|3471.44|3471.44|3472.11|3472.11|3469.47|3469.47|0
1645200600000|2022-02-18 16:10:00|3471.64|3471.64|3472.81|3472.81|3472.81|3472.81|3468.58|3468.58|0
1645200900000|2022-02-18 16:15:00|3472.89|3472.89|3473.15|3473.15|3473.49|3473.49|3470.72|3470.72|0
1645201200000|2022-02-18 16:20:00|3473.48|3473.48|3473.96|3473.96|3474.69|3474.69|3472.83|3472.83|0
1645201500000|2022-02-18 16:25:00|3474.08|3474.08|3472.04|3472.04|3476.27|3476.27|3470.53|3470.53|0
1645431300000|2022-02-21 08:15:00|3528.43|3528.43|3531.67|3531.67|3532.03|3532.03|3523.88|3523.88|0
1645431600000|2022-02-21 08:20:00|3532.01|3532.01|3535.91|3535.91|3536.73|3536.73|3528.25|3528.25|0
1645431900000|2022-02-21 08:25:00|3536.08|3536.08|3536.01|3536.01|3539.04|3539.04|3532.6|3532.6|0
1645432200000|2022-02-21 08:30:00|3536.34|3536.34|3530.22|3530.22|3536.97|3536.97|3528.39|3528.39|0
1645432500000|2022-02-21 08:35:00|3530.01|3530.01|3520.37|3520.37|3530.01|3530.01|3509.38|3509.38|0
1645432800000|2022-02-21 08:40:00|3520.64|3520.64|3525.52|3525.52|3526.3|3526.3|3518.47|3518.47|0
1645433100000|2022-02-21 08:45:00|3525.21|3525.21|3535.82|3535.82|3536.09|3536.09|3525.21|3525.21|0
1645433400000|2022-02-21 08:50:00|3536.15|3536.15|3535.81|3535.81|3540.23|3540.23|3535.04|3535.04|0
1645433700000|2022-02-21 08:55:00|3535.89|3535.89|3533.59|3533.59|3536.86|3536.86|3532.81|3532.81|0
1645434000000|2022-02-21 09:00:00|3533.92|3533.92|3523.46|3523.46|3533.98|3533.98|3522.98|3522.98|0
1645434300000|2022-02-21 09:05:00|3523.24|3523.24|3524.68|3524.68|3527|3527|3519.44|3519.44|0
1645434600000|2022-02-21 09:10:00|3524.74|3524.74|3531.31|3531.31|3531.75|3531.75|3523.16|3523.16|0
1645434900000|2022-02-21 09:15:00|3531.14|3531.14|3529.39|3529.39|3535.44|3535.44|3528.97|3528.97|0
1645435200000|2022-02-21 09:20:00|3529.47|3529.47|3526.49|3526.49|3529.48|3529.48|3523.14|3523.14|0
1645435500000|2022-02-21 09:25:00|3527.16|3527.16|3530.32|3530.32|3532.3|3532.3|3527.12|3527.12|0
1645435800000|2022-02-21 09:30:00|3530.62|3530.62|3528.29|3528.29|3532.81|3532.81|3528.29|3528.29|0
1645436100000|2022-02-21 09:35:00|3528.63|3528.63|3532.03|3532.03|3532.16|3532.16|3526.55|3526.55|0
1645436400000|2022-02-21 09:40:00|3531.98|3531.98|3528.36|3528.36|3532.53|3532.53|3527.27|3527.27|0
1645436700000|2022-02-21 09:45:00|3528.27|3528.27|3528.25|3528.25|3528.94|3528.94|3526.36|3526.36|0
1645437000000|2022-02-21 09:50:00|3527.8|3527.8|3524.55|3524.55|3528.37|3528.37|3524.1|3524.1|0
1645437300000|2022-02-21 09:55:00|3524.66|3524.66|3526.55|3526.55|3527.36|3527.36|3523.31|3523.31|0
1645437600000|2022-02-21 10:00:00|3526.88|3526.88|3527.35|3527.35|3527.35|3527.35|3526.11|3526.11|0
1645437900000|2022-02-21 10:05:00|3526.69|3526.69|3522.24|3522.24|3527.76|3527.76|3522.24|3522.24|0
1645438200000|2022-02-21 10:10:00|3522.01|3522.01|3519.37|3519.37|3523.88|3523.88|3519.15|3519.15|0
1645438500000|2022-02-21 10:15:00|3519.43|3519.43|3519.64|3519.64|3522.25|3522.25|3518.46|3518.46|0
1645438800000|2022-02-21 10:20:00|3519.37|3519.37|3522.93|3522.93|3523.87|3523.87|3519.25|3519.25|0
1645439100000|2022-02-21 10:25:00|3523.04|3523.04|3517.01|3517.01|3523.26|3523.26|3517.01|3517.01|0
1645439400000|2022-02-21 10:30:00|3516.84|3516.84|3515.42|3515.42|3521.18|3521.18|3514.98|3514.98|0
1645439700000|2022-02-21 10:35:00|3514.75|3514.75|3516.84|3516.84|3517.06|3517.06|3514.5|3514.5|0
1645440000000|2022-02-21 10:40:00|3516.95|3516.95|3518.36|3518.36|3520.22|3520.22|3516.06|3516.06|0
1645440300000|2022-02-21 10:45:00|3517.36|3517.36|3512.59|3512.59|3517.37|3517.37|3512.59|3512.59|0
1645440600000|2022-02-21 10:50:00|3512.25|3512.25|3512.49|3512.49|3514.35|3514.35|3511.28|3511.28|0
1645440900000|2022-02-21 10:55:00|3512.57|3512.57|3512.63|3512.63|3514.26|3514.26|3511.01|3511.01|0
1645441200000|2022-02-21 11:00:00|3512.68|3512.68|3514.58|3514.58|3515.63|3515.63|3512.3|3512.3|0
1645441500000|2022-02-21 11:05:00|3513.37|3513.37|3511.81|3511.81|3514.83|3514.83|3510.86|3510.86|0
1645441800000|2022-02-21 11:10:00|3511.79|3511.79|3510.24|3510.24|3511.79|3511.79|3508.96|3508.96|0
1645442100000|2022-02-21 11:15:00|3510.08|3510.08|3511.8|3511.8|3512.46|3512.46|3507.09|3507.09|0
1645442400000|2022-02-21 11:20:00|3511.92|3511.92|3510.09|3510.09|3511.92|3511.92|3506.16|3506.16|0
1645442700000|2022-02-21 11:25:00|3509.97|3509.97|3502.26|3502.26|3510.67|3510.67|3501.53|3501.53|0
1645443000000|2022-02-21 11:30:00|3502.31|3502.31|3504.72|3504.72|3506.56|3506.56|3500.9|3500.9|0
1645443300000|2022-02-21 11:35:00|3504.83|3504.83|3501.71|3501.71|3506.07|3506.07|3500.31|3500.31|0
1645443600000|2022-02-21 11:40:00|3501.88|3501.88|3493.97|3493.97|3501.88|3501.88|3492.27|3492.27|0
1645443900000|2022-02-21 11:45:00|3494.36|3494.36|3493.5|3493.5|3497.18|3497.18|3493.17|3493.17|0
1645444200000|2022-02-21 11:50:00|3493.52|3493.52|3494.07|3494.07|3494.92|3494.92|3491.61|3491.61|0
1645444500000|2022-02-21 11:55:00|3494.12|3494.12|3498.38|3498.38|3499.41|3499.41|3493.73|3493.73|0
1645444800000|2022-02-21 12:00:00|3495.19|3495.19|3491.95|3491.95|3496.1|3496.1|3490.39|3490.39|0
1645445100000|2022-02-21 12:05:00|3492.29|3492.29|3491.4|3491.4|3492.29|3492.29|3487.88|3487.88|0
1645445400000|2022-02-21 12:10:00|3490.62|3490.62|3490.95|3490.95|3492.52|3492.52|3488.9|3488.9|0
1645445700000|2022-02-21 12:15:00|3491.12|3491.12|3480.95|3480.95|3491.12|3491.12|3480.95|3480.95|0
1645446000000|2022-02-21 12:20:00|3480.86|3480.86|3481.29|3481.29|3481.66|3481.66|3477.58|3477.58|0
1645446300000|2022-02-21 12:25:00|3481.26|3481.26|3486.06|3486.06|3487.9|3487.9|3480.74|3480.74|0
1645446600000|2022-02-21 12:30:00|3486.39|3486.39|3485.32|3485.32|3487.09|3487.09|3483.09|3483.09|0
1645446900000|2022-02-21 12:35:00|3485.09|3485.09|3485.02|3485.02|3486.05|3486.05|3483.36|3483.36|0
1645447200000|2022-02-21 12:40:00|3485.14|3485.14|3472.83|3472.83|3485.34|3485.34|3467.8|3467.8|0
1645447500000|2022-02-21 12:45:00|3472.8|3472.8|3471.11|3471.11|3477.32|3477.32|3471.11|3471.11|0
1645447800000|2022-02-21 12:50:00|3470.95|3470.95|3474.34|3474.34|3474.6|3474.6|3470.38|3470.38|0
1645448100000|2022-02-21 12:55:00|3474.31|3474.31|3480.39|3480.39|3480.72|3480.72|3474.31|3474.31|0
1645448400000|2022-02-21 13:00:00|3480.06|3480.06|3476.13|3476.13|3482.07|3482.07|3476.13|3476.13|0
1645448700000|2022-02-21 13:05:00|3476.25|3476.25|3472.75|3472.75|3476.25|3476.25|3471.68|3471.68|0
1645449000000|2022-02-21 13:10:00|3472.67|3472.67|3471.01|3471.01|3473.42|3473.42|3469.89|3469.89|0
1645449300000|2022-02-21 13:15:00|3471.2|3471.2|3459.87|3459.87|3472.36|3472.36|3459.09|3459.09|0
1645449600000|2022-02-21 13:20:00|3459.54|3459.54|3465.82|3465.82|3465.99|3465.99|3459.06|3459.06|0
1645449900000|2022-02-21 13:25:00|3465.98|3465.98|3468.09|3468.09|3468.53|3468.53|3462.7|3462.7|0
1645450200000|2022-02-21 13:30:00|3467.43|3467.43|3467.88|3467.88|3467.88|3467.88|3463.01|3463.01|0
1645450500000|2022-02-21 13:35:00|3467.83|3467.83|3464.73|3464.73|3472.51|3472.51|3464.73|3464.73|0
1645450800000|2022-02-21 13:40:00|3464.38|3464.38|3468.41|3468.41|3473.38|3473.38|3462.81|3462.81|0
1645451100000|2022-02-21 13:45:00|3468.08|3468.08|3471.9|3471.9|3473.72|3473.72|3467.42|3467.42|0
1645451400000|2022-02-21 13:50:00|3472.34|3472.34|3470.5|3470.5|3475.56|3475.56|3470.19|3470.19|0
1645451700000|2022-02-21 13:55:00|3469.42|3469.42|3467.76|3467.76|3473.9|3473.9|3462.15|3462.15|0
1645452000000|2022-02-21 14:00:00|3468.09|3468.09|3472.6|3472.6|3473.09|3473.09|3465.82|3465.82|0
1645452300000|2022-02-21 14:05:00|3472.26|3472.26|3471.14|3471.14|3472.85|3472.85|3465.67|3465.67|0
1645452600000|2022-02-21 14:10:00|3470.81|3470.81|3480.18|3480.18|3480.18|3480.18|3470.54|3470.54|0
1645452900000|2022-02-21 14:15:00|3480.41|3480.41|3482.85|3482.85|3483.99|3483.99|3479.1|3479.1|0
1645453200000|2022-02-21 14:20:00|3482.96|3482.96|3483.54|3483.54|3484.16|3484.16|3479.53|3479.53|0
1645453500000|2022-02-21 14:25:00|3483.2|3483.2|3480.74|3480.74|3484.38|3484.38|3480.74|3480.74|0
1645453800000|2022-02-21 14:30:00|3480.69|3480.69|3487.51|3487.51|3487.51|3487.51|3480.45|3480.45|0
1645454100000|2022-02-21 14:35:00|3487.67|3487.67|3483.68|3483.68|3487.75|3487.75|3481.72|3481.72|0
1645454400000|2022-02-21 14:40:00|3483.35|3483.35|3477.53|3477.53|3486.57|3486.57|3477.25|3477.25|0
1645454700000|2022-02-21 14:45:00|3477.78|3477.78|3474.69|3474.69|3479.16|3479.16|3474.65|3474.65|0
1645455000000|2022-02-21 14:50:00|3475.02|3475.02|3480.24|3480.24|3482.31|3482.31|3473.39|3473.39|0
1645455300000|2022-02-21 14:55:00|3480.47|3480.47|3483.74|3483.74|3483.74|3483.74|3479.31|3479.31|0
1645455600000|2022-02-21 15:00:00|3484.4|3484.4|3489.35|3489.35|3490.33|3490.33|3483.83|3483.83|0
1645455900000|2022-02-21 15:05:00|3489.01|3489.01|3484.82|3484.82|3489.01|3489.01|3482.52|3482.52|0
1645456200000|2022-02-21 15:10:00|3484.66|3484.66|3486.71|3486.71|3487.45|3487.45|3484.38|3484.38|0
1645456500000|2022-02-21 15:15:00|3487.15|3487.15|3495.22|3495.22|3495.24|3495.24|3486.35|3486.35|0
1645456800000|2022-02-21 15:20:00|3495.55|3495.55|3492.85|3492.85|3496.05|3496.05|3492.85|3492.85|0
1645457100000|2022-02-21 15:25:00|3492.87|3492.87|3494.79|3494.79|3496.81|3496.81|3491.18|3491.18|0
1645457400000|2022-02-21 15:30:00|3494.07|3494.07|3494.03|3494.03|3494.54|3494.54|3491.51|3491.51|0
1645457700000|2022-02-21 15:35:00|3493.98|3493.98|3494.67|3494.67|3495.03|3495.03|3491.64|3491.64|0
1645458000000|2022-02-21 15:40:00|3494.66|3494.66|3491.89|3491.89|3494.66|3494.66|3491.89|3491.89|0
1645458300000|2022-02-21 15:45:00|3491.81|3491.81|3486|3486|3491.81|3491.81|3485.47|3485.47|0
1645458600000|2022-02-21 15:50:00|3485.67|3485.67|3488.09|3488.09|3488.76|3488.76|3484.35|3484.35|0
1645458900000|2022-02-21 15:55:00|3488.12|3488.12|3484.38|3484.38|3489.39|3489.39|3483.71|3483.71|0
1645459200000|2022-02-21 16:00:00|3484.05|3484.05|3485.83|3485.83|3485.94|3485.94|3483.82|3483.82|0
1645459500000|2022-02-21 16:05:00|3485.91|3485.91|3485.15|3485.15|3487.35|3487.35|3484.69|3484.69|0
1645459800000|2022-02-21 16:10:00|3485.2|3485.2|3486.66|3486.66|3486.83|3486.83|3483.59|3483.59|0
1645460100000|2022-02-21 16:15:00|3486.61|3486.61|3485.53|3485.53|3487.58|3487.58|3484.97|3484.97|0
1645460400000|2022-02-21 16:20:00|3484.86|3484.86|3484.84|3484.84|3486.9|3486.9|3484.82|3484.82|0
1645460700000|2022-02-21 16:25:00|3485.18|3485.18|3473.87|3473.87|3485.26|3485.26|3472.7|3472.7|0
1645517700000|2022-02-22 08:15:00|3435.44|3435.44|3452.4|3452.4|3453.98|3453.98|3435.44|3435.44|0
1645518000000|2022-02-22 08:20:00|3452.63|3452.63|3446.17|3446.17|3457|3457|3438.8|3438.8|0
1645518300000|2022-02-22 08:25:00|3446.29|3446.29|3438.07|3438.07|3447.68|3447.68|3431.41|3431.41|0
1645518600000|2022-02-22 08:30:00|3438.18|3438.18|3456.5|3456.5|3457.84|3457.84|3433.48|3433.48|0
1645518900000|2022-02-22 08:35:00|3456.51|3456.51|3449.34|3449.34|3460.09|3460.09|3445.98|3445.98|0
1645519200000|2022-02-22 08:40:00|3448.46|3448.46|3462.02|3462.02|3466.42|3466.42|3446.29|3446.29|0
1645519500000|2022-02-22 08:45:00|3461.69|3461.69|3450.64|3450.64|3462.1|3462.1|3449.31|3449.31|0
1645519800000|2022-02-22 08:50:00|3450.53|3450.53|3451.44|3451.44|3458.04|3458.04|3446.7|3446.7|0
1645520100000|2022-02-22 08:55:00|3451.36|3451.36|3455.09|3455.09|3457.87|3457.87|3447.48|3447.48|0
1645520400000|2022-02-22 09:00:00|3455.5|3455.5|3455.4|3455.4|3461.05|3461.05|3450.16|3450.16|0
1645520700000|2022-02-22 09:05:00|3456.07|3456.07|3457.7|3457.7|3458.42|3458.42|3446.87|3446.87|0
1645521000000|2022-02-22 09:10:00|3457.36|3457.36|3456.5|3456.5|3461.82|3461.82|3451.28|3451.28|0
1645521300000|2022-02-22 09:15:00|3456.67|3456.67|3455.44|3455.44|3456.9|3456.9|3449.87|3449.87|0
1645521600000|2022-02-22 09:20:00|3455.11|3455.11|3451.36|3451.36|3455.11|3455.11|3449.87|3449.87|0
1645521900000|2022-02-22 09:25:00|3451.69|3451.69|3453.17|3453.17|3458.13|3458.13|3451.67|3451.67|0
1645522200000|2022-02-22 09:30:00|3452.83|3452.83|3450.76|3450.76|3454.53|3454.53|3443.76|3443.76|0
1645522500000|2022-02-22 09:35:00|3450.84|3450.84|3458.88|3458.88|3460.19|3460.19|3450.84|3450.84|0
1645522800000|2022-02-22 09:40:00|3458.8|3458.8|3463.89|3463.89|3463.89|3463.89|3457.86|3457.86|0
1645523100000|2022-02-22 09:45:00|3464.47|3464.47|3465|3465|3472.21|3472.21|3463.28|3463.28|0
1645523400000|2022-02-22 09:50:00|3464.94|3464.94|3472.55|3472.55|3472.55|3472.55|3463.92|3463.92|0
1645523700000|2022-02-22 09:55:00|3473.24|3473.24|3455.65|3455.65|3473.24|3473.24|3455.18|3455.18|0
1645524000000|2022-02-22 10:00:00|3456.34|3456.34|3460.13|3460.13|3462.68|3462.68|3455.01|3455.01|0
1645524300000|2022-02-22 10:05:00|3460.47|3460.47|3461.43|3461.43|3468.27|3468.27|3460.19|3460.19|0
1645524600000|2022-02-22 10:10:00|3461.1|3461.1|3466.32|3466.32|3468.76|3468.76|3457.57|3457.57|0
1645524900000|2022-02-22 10:15:00|3465.33|3465.33|3471.74|3471.74|3472.08|3472.08|3462.8|3462.8|0
1645525200000|2022-02-22 10:20:00|3472.19|3472.19|3475.3|3475.3|3477.12|3477.12|3472.08|3472.08|0
1645525500000|2022-02-22 10:25:00|3475.14|3475.14|3478.48|3478.48|3481.48|3481.48|3475.14|3475.14|0
1645525800000|2022-02-22 10:30:00|3477.82|3477.82|3471.46|3471.46|3478.02|3478.02|3470.11|3470.11|0
1645526100000|2022-02-22 10:35:00|3471.37|3471.37|3476.58|3476.58|3476.91|3476.91|3469.82|3469.82|0
1645526400000|2022-02-22 10:40:00|3478.22|3478.22|3479.63|3479.63|3484.59|3484.59|3478.22|3478.22|0
1645526700000|2022-02-22 10:45:00|3479.96|3479.96|3477.69|3477.69|3481.74|3481.74|3475.5|3475.5|0
1645527000000|2022-02-22 10:50:00|3478.35|3478.35|3477.5|3477.5|3483.2|3483.2|3476.65|3476.65|0
1645527300000|2022-02-22 10:55:00|3477.39|3477.39|3473.98|3473.98|3477.81|3477.81|3473.88|3473.88|0
1645527600000|2022-02-22 11:00:00|3474.31|3474.31|3476.93|3476.93|3476.93|3476.93|3473.07|3473.07|0
1645527900000|2022-02-22 11:05:00|3476.26|3476.26|3471.66|3471.66|3476.32|3476.32|3469.38|3469.38|0
1645528200000|2022-02-22 11:10:00|3471.57|3471.57|3478.43|3478.43|3478.91|3478.91|3470.6|3470.6|0
1645528500000|2022-02-22 11:15:00|3478.39|3478.39|3481.66|3481.66|3481.66|3481.66|3473.73|3473.73|0
1645528800000|2022-02-22 11:20:00|3481.89|3481.89|3484.49|3484.49|3488.39|3488.39|3481.89|3481.89|0
1645529100000|2022-02-22 11:25:00|3484.41|3484.41|3478.48|3478.48|3484.41|3484.41|3475.98|3475.98|0
1645529400000|2022-02-22 11:30:00|3477.48|3477.48|3480.08|3480.08|3480.52|3480.52|3476.71|3476.71|0
1645529700000|2022-02-22 11:35:00|3480.74|3480.74|3481.23|3481.23|3481.55|3481.55|3478.37|3478.37|0
1645530000000|2022-02-22 11:40:00|3480.56|3480.56|3479.45|3479.45|3481.78|3481.78|3475.59|3475.59|0
1645530300000|2022-02-22 11:45:00|3479.62|3479.62|3487.27|3487.27|3487.27|3487.27|3478.15|3478.15|0
1645530600000|2022-02-22 11:50:00|3487.21|3487.21|3491.09|3491.09|3491.78|3491.78|3483.53|3483.53|0
1645530900000|2022-02-22 11:55:00|3491.66|3491.66|3492.58|3492.58|3493.47|3493.47|3490.54|3490.54|0
1645531200000|2022-02-22 12:00:00|3492.24|3492.24|3489.99|3489.99|3492.24|3492.24|3485.79|3485.79|0
1645531500000|2022-02-22 12:05:00|3489.65|3489.65|3483.88|3483.88|3489.65|3489.65|3483.08|3483.08|0
1645531800000|2022-02-22 12:10:00|3484.1|3484.1|3485.16|3485.16|3485.16|3485.16|3481.37|3481.37|0
1645532100000|2022-02-22 12:15:00|3484.6|3484.6|3489.32|3489.32|3489.37|3489.37|3484.52|3484.52|0
1645532400000|2022-02-22 12:20:00|3488.99|3488.99|3489.4|3489.4|3489.44|3489.44|3485.96|3485.96|0
1645532700000|2022-02-22 12:25:00|3489.45|3489.45|3486.8|3486.8|3489.45|3489.45|3486.03|3486.03|0
1645533000000|2022-02-22 12:30:00|3486.68|3486.68|3486.7|3486.7|3486.89|3486.89|3482.13|3482.13|0
1645533300000|2022-02-22 12:35:00|3486.69|3486.69|3478.68|3478.68|3486.69|3486.69|3474.91|3474.91|0
1645533600000|2022-02-22 12:40:00|3478.34|3478.34|3479.03|3479.03|3479.03|3479.03|3473.93|3473.93|0
1645533900000|2022-02-22 12:45:00|3479.12|3479.12|3478.57|3478.57|3482.84|3482.84|3477.57|3477.57|0
1645534200000|2022-02-22 12:50:00|3478.46|3478.46|3481.85|3481.85|3485.08|3485.08|3478.12|3478.12|0
1645534500000|2022-02-22 12:55:00|3481.52|3481.52|3485.73|3485.73|3485.96|3485.96|3479.96|3479.96|0
1645534800000|2022-02-22 13:00:00|3486.07|3486.07|3486.5|3486.5|3487.66|3487.66|3484.8|3484.8|0
1645535100000|2022-02-22 13:05:00|3486.17|3486.17|3487.12|3487.12|3488.14|3488.14|3483.5|3483.5|0
1645535400000|2022-02-22 13:10:00|3486.77|3486.77|3483.06|3483.06|3487.15|3487.15|3483.06|3483.06|0
1645535700000|2022-02-22 13:15:00|3482.72|3482.72|3483.47|3483.47|3485.84|3485.84|3482.11|3482.11|0
1645536000000|2022-02-22 13:20:00|3483.19|3483.19|3482.67|3482.67|3485.63|3485.63|3482.1|3482.1|0
1645536300000|2022-02-22 13:25:00|3482.34|3482.34|3480.7|3480.7|3485.76|3485.76|3480.7|3480.7|0
1645536600000|2022-02-22 13:30:00|3480.62|3480.62|3478.68|3478.68|3482.67|3482.67|3478.16|3478.16|0
1645536900000|2022-02-22 13:35:00|3478.6|3478.6|3480.92|3480.92|3481.17|3481.17|3477.6|3477.6|0
1645537200000|2022-02-22 13:40:00|3480.59|3480.59|3488.05|3488.05|3488.17|3488.17|3479.59|3479.59|0
1645537500000|2022-02-22 13:45:00|3487.72|3487.72|3486.44|3486.44|3487.72|3487.72|3485.27|3485.27|0
1645537800000|2022-02-22 13:50:00|3486.21|3486.21|3484.93|3484.93|3487.1|3487.1|3483.77|3483.77|0
1645538100000|2022-02-22 13:55:00|3484.6|3484.6|3487.29|3487.29|3487.38|3487.38|3484.39|3484.39|0
1645538400000|2022-02-22 14:00:00|3487.37|3487.37|3487.43|3487.43|3488.92|3488.92|3484.54|3484.54|0
1645538700000|2022-02-22 14:05:00|3487.76|3487.76|3491.91|3491.91|3492.27|3492.27|3487.37|3487.37|0
1645539000000|2022-02-22 14:10:00|3491.96|3491.96|3492.08|3492.08|3492.6|3492.6|3491.38|3491.38|0
1645539300000|2022-02-22 14:15:00|3491.92|3491.92|3487.96|3487.96|3491.92|3491.92|3487.21|3487.21|0
1645539600000|2022-02-22 14:20:00|3487.85|3487.85|3488.24|3488.24|3489.02|3489.02|3486.6|3486.6|0
1645539900000|2022-02-22 14:25:00|3487.96|3487.96|3487.45|3487.45|3488.72|3488.72|3486.8|3486.8|0
1645540200000|2022-02-22 14:30:00|3487.78|3487.78|3489.05|3489.05|3496.97|3496.97|3486.46|3486.46|0
1645540500000|2022-02-22 14:35:00|3489.03|3489.03|3493.47|3493.47|3496.81|3496.81|3487.48|3487.48|0
1645540800000|2022-02-22 14:40:00|3493.14|3493.14|3498.4|3498.4|3503.67|3503.67|3489.94|3489.94|0
1645541100000|2022-02-22 14:45:00|3498.07|3498.07|3507.47|3507.47|3507.64|3507.64|3496.63|3496.63|0
1645541400000|2022-02-22 14:50:00|3507.55|3507.55|3511|3511|3512.07|3512.07|3503.58|3503.58|0
1645541700000|2022-02-22 14:55:00|3510.77|3510.77|3512.33|3512.33|3512.38|3512.38|3503.45|3503.45|0
1645542000000|2022-02-22 15:00:00|3511.88|3511.88|3507.86|3507.86|3512.46|3512.46|3502|3502|0
1645542300000|2022-02-22 15:05:00|3508.08|3508.08|3509.46|3509.46|3509.54|3509.54|3501.69|3501.69|0
1645542600000|2022-02-22 15:10:00|3509.29|3509.29|3512.47|3512.47|3512.47|3512.47|3503.25|3503.25|0
1645542900000|2022-02-22 15:15:00|3512.53|3512.53|3515.68|3515.68|3516.03|3516.03|3510.47|3510.47|0
1645543200000|2022-02-22 15:20:00|3515.51|3515.51|3510.03|3510.03|3517.7|3517.7|3509.12|3509.12|0
1645543500000|2022-02-22 15:25:00|3510.08|3510.08|3513.67|3513.67|3514.84|3514.84|3510.08|3510.08|0
1645543800000|2022-02-22 15:30:00|3513.51|3513.51|3511.33|3511.33|3513.51|3513.51|3507.05|3507.05|0
1645544100000|2022-02-22 15:35:00|3511.41|3511.41|3502.74|3502.74|3511.79|3511.79|3501.84|3501.84|0
1645544400000|2022-02-22 15:40:00|3502.72|3502.72|3503.79|3503.79|3504.83|3504.83|3500.03|3500.03|0
1645544700000|2022-02-22 15:45:00|3503.56|3503.56|3505.15|3505.15|3508.39|3508.39|3501.62|3501.62|0
1645545000000|2022-02-22 15:50:00|3505.26|3505.26|3499.19|3499.19|3505.34|3505.34|3499.19|3499.19|0
1645545300000|2022-02-22 15:55:00|3498.79|3498.79|3490.3|3490.3|3498.91|3498.91|3488.65|3488.65|0
1645545600000|2022-02-22 16:00:00|3490.19|3490.19|3496.74|3496.74|3496.74|3496.74|3490.17|3490.17|0
1645545900000|2022-02-22 16:05:00|3496.41|3496.41|3490.84|3490.84|3497.33|3497.33|3490.4|3490.4|0
1645546200000|2022-02-22 16:10:00|3490.72|3490.72|3487.01|3487.01|3494.97|3494.97|3487.01|3487.01|0
1645546500000|2022-02-22 16:15:00|3487.89|3487.89|3484.17|3484.17|3487.89|3487.89|3482.57|3482.57|0
1645546800000|2022-02-22 16:20:00|3484.56|3484.56|3484.48|3484.48|3485.25|3485.25|3481.81|3481.81|0
1645547100000|2022-02-22 16:25:00|3484.6|3484.6|3483.18|3483.18|3487.95|3487.95|3481.89|3481.89|0
1645604100000|2022-02-23 08:15:00|3524.77|3524.77|3521.08|3521.08|3525.37|3525.37|3516.18|3516.18|0
1645604400000|2022-02-23 08:20:00|3521.16|3521.16|3523.92|3523.92|3525.78|3525.78|3518.77|3518.77|0
1645604700000|2022-02-23 08:25:00|3523.81|3523.81|3526.51|3526.51|3526.52|3526.52|3519.94|3519.94|0
1645605000000|2022-02-23 08:30:00|3525.74|3525.74|3537.88|3537.88|3537.88|3537.88|3520.74|3520.74|0
1645605300000|2022-02-23 08:35:00|3538.13|3538.13|3538.65|3538.65|3541.52|3541.52|3535.2|3535.2|0
1645605600000|2022-02-23 08:40:00|3538.61|3538.61|3532.31|3532.31|3538.61|3538.61|3532.01|3532.01|0
1645605900000|2022-02-23 08:45:00|3532.53|3532.53|3528.21|3528.21|3534.16|3534.16|3526.23|3526.23|0
1645606200000|2022-02-23 08:50:00|3528.19|3528.19|3529.42|3529.42|3530.84|3530.84|3528.14|3528.14|0
1645606500000|2022-02-23 08:55:00|3529.88|3529.88|3534.77|3534.77|3534.78|3534.78|3526.78|3526.78|0
1645606800000|2022-02-23 09:00:00|3535.94|3535.94|3527.98|3527.98|3537.09|3537.09|3526.65|3526.65|0
1645607100000|2022-02-23 09:05:00|3527.64|3527.64|3528.19|3528.19|3530.67|3530.67|3527.27|3527.27|0
1645607400000|2022-02-23 09:10:00|3528.52|3528.52|3530.83|3530.83|3534.07|3534.07|3526.44|3526.44|0
1645607700000|2022-02-23 09:15:00|3531.16|3531.16|3529.66|3529.66|3533.58|3533.58|3528.41|3528.41|0
1645608000000|2022-02-23 09:20:00|3529.99|3529.99|3523.81|3523.81|3531.29|3531.29|3523.6|3523.6|0
1645608300000|2022-02-23 09:25:00|3523.76|3523.76|3522.05|3522.05|3527.17|3527.17|3520.98|3520.98|0
1645608600000|2022-02-23 09:30:00|3522.71|3522.71|3525.96|3525.96|3525.96|3525.96|3521.96|3521.96|0
1645608900000|2022-02-23 09:35:00|3526.62|3526.62|3521.09|3521.09|3527.52|3527.52|3520.66|3520.66|0
1645609200000|2022-02-23 09:40:00|3520.76|3520.76|3523.81|3523.81|3528.41|3528.41|3520.6|3520.6|0
1645609500000|2022-02-23 09:45:00|3523.64|3523.64|3521.61|3521.61|3524.22|3524.22|3521.61|3521.61|0
1645609800000|2022-02-23 09:50:00|3521.72|3521.72|3506.91|3506.91|3521.72|3521.72|3506.91|3506.91|0
1645610100000|2022-02-23 09:55:00|3508.52|3508.52|3502.93|3502.93|3508.52|3508.52|3500.66|3500.66|0
1645610400000|2022-02-23 10:00:00|3502.82|3502.82|3501.26|3501.26|3503.98|3503.98|3499.32|3499.32|0
1645610700000|2022-02-23 10:05:00|3500.92|3500.92|3494.41|3494.41|3504.78|3504.78|3492.69|3492.69|0
1645611000000|2022-02-23 10:10:00|3494.53|3494.53|3496.71|3496.71|3497.5|3497.5|3493.42|3493.42|0
1645611300000|2022-02-23 10:15:00|3496.28|3496.28|3501.32|3501.32|3502.94|3502.94|3495.33|3495.33|0
1645611600000|2022-02-23 10:20:00|3501.4|3501.4|3502.71|3502.71|3505.44|3505.44|3501.38|3501.38|0
1645611900000|2022-02-23 10:25:00|3502.38|3502.38|3501.58|3501.58|3504.27|3504.27|3500.46|3500.46|0
1645612200000|2022-02-23 10:30:00|3501.36|3501.36|3506.63|3506.63|3506.96|3506.96|3501.33|3501.33|0
1645612500000|2022-02-23 10:35:00|3506.3|3506.3|3507.31|3507.31|3509.4|3509.4|3506.1|3506.1|0
1645612800000|2022-02-23 10:40:00|3507.42|3507.42|3508.94|3508.94|3510.66|3510.66|3507.42|3507.42|0
1645613100000|2022-02-23 10:45:00|3508.78|3508.78|3502.86|3502.86|3508.78|3508.78|3502.48|3502.48|0
1645613400000|2022-02-23 10:50:00|3502.7|3502.7|3504.8|3504.8|3505.88|3505.88|3502.65|3502.65|0
1645613700000|2022-02-23 10:55:00|3504.57|3504.57|3499.64|3499.64|3504.57|3504.57|3498.72|3498.72|0
1645614000000|2022-02-23 11:00:00|3499.52|3499.52|3505.39|3505.39|3505.54|3505.54|3499.24|3499.24|0
1645614300000|2022-02-23 11:05:00|3505.47|3505.47|3510.95|3510.95|3512.24|3512.24|3505.09|3505.09|0
1645614600000|2022-02-23 11:10:00|3511.07|3511.07|3511.55|3511.55|3515.29|3515.29|3510.13|3510.13|0
1645614900000|2022-02-23 11:15:00|3511.6|3511.6|3509.08|3509.08|3514.77|3514.77|3509.08|3509.08|0
1645615200000|2022-02-23 11:20:00|3509.25|3509.25|3511.33|3511.33|3513|3513|3509.25|3509.25|0
1645615500000|2022-02-23 11:25:00|3511.55|3511.55|3512.74|3512.74|3513.72|3513.72|3510.19|3510.19|0
1645615800000|2022-02-23 11:30:00|3513.06|3513.06|3509.76|3509.76|3513.06|3513.06|3509.68|3509.68|0
1645616100000|2022-02-23 11:35:00|3509.99|3509.99|3508.88|3508.88|3512.24|3512.24|3507.41|3507.41|0
1645616400000|2022-02-23 11:40:00|3509|3509|3509.4|3509.4|3512.36|3512.36|3508.55|3508.55|0
1645616700000|2022-02-23 11:45:00|3509.51|3509.51|3507.53|3507.53|3510.38|3510.38|3507.12|3507.12|0
1645617000000|2022-02-23 11:50:00|3507.48|3507.48|3512.06|3512.06|3512.29|3512.29|3507.2|3507.2|0
1645617300000|2022-02-23 11:55:00|3512.22|3512.22|3510.51|3510.51|3512.98|3512.98|3508.69|3508.69|0
1645617600000|2022-02-23 12:00:00|3510.84|3510.84|3512.08|3512.08|3512.62|3512.62|3510.33|3510.33|0
1645617900000|2022-02-23 12:05:00|3512.41|3512.41|3515.08|3515.08|3516.5|3516.5|3512.24|3512.24|0
1645618200000|2022-02-23 12:10:00|3515.36|3515.36|3514.13|3514.13|3517.33|3517.33|3514.13|3514.13|0
1645618500000|2022-02-23 12:15:00|3514.01|3514.01|3518.75|3518.75|3520.22|3520.22|3513.76|3513.76|0
1645618800000|2022-02-23 12:20:00|3518.97|3518.97|3522.79|3522.79|3522.81|3522.81|3518.97|3518.97|0
1645619100000|2022-02-23 12:25:00|3522.81|3522.81|3525.96|3525.96|3526.02|3526.02|3520.8|3520.8|0
1645619400000|2022-02-23 12:30:00|3526.02|3526.02|3529.29|3529.29|3529.29|3529.29|3524.86|3524.86|0
1645619700000|2022-02-23 12:35:00|3529.28|3529.28|3530.33|3530.33|3532.32|3532.32|3528.91|3528.91|0
1645620000000|2022-02-23 12:40:00|3530.22|3530.22|3530.27|3530.27|3535.42|3535.42|3530.08|3530.08|0
1645620300000|2022-02-23 12:45:00|3530.17|3530.17|3530.78|3530.78|3536.96|3536.96|3530.1|3530.1|0
1645620600000|2022-02-23 12:50:00|3531.23|3531.23|3531|3531|3532.99|3532.99|3530.59|3530.59|0
1645620900000|2022-02-23 12:55:00|3531.11|3531.11|3533.25|3533.25|3533.79|3533.79|3530.71|3530.71|0
1645621200000|2022-02-23 13:00:00|3534.25|3534.25|3538.04|3538.04|3538.2|3538.2|3533.95|3533.95|0
1645621500000|2022-02-23 13:05:00|3537.92|3537.92|3543.03|3543.03|3543.03|3543.03|3536.87|3536.87|0
1645621800000|2022-02-23 13:10:00|3542.92|3542.92|3543.23|3543.23|3544.23|3544.23|3540.39|3540.39|0
1645622100000|2022-02-23 13:15:00|3542.96|3542.96|3538.13|3538.13|3543.16|3543.16|3537.55|3537.55|0
1645622400000|2022-02-23 13:20:00|3538.25|3538.25|3534.93|3534.93|3538.25|3538.25|3532.97|3532.97|0
1645622700000|2022-02-23 13:25:00|3535.26|3535.26|3536.75|3536.75|3537.3|3537.3|3531.84|3531.84|0
1645623000000|2022-02-23 13:30:00|3536.67|3536.67|3529.38|3529.38|3537.15|3537.15|3529.07|3529.07|0
1645623300000|2022-02-23 13:35:00|3529.3|3529.3|3529.93|3529.93|3531.8|3531.8|3528.47|3528.47|0
1645623600000|2022-02-23 13:40:00|3529.85|3529.85|3529.83|3529.83|3530.43|3530.43|3526.97|3526.97|0
1645623900000|2022-02-23 13:45:00|3530.17|3530.17|3530.98|3530.98|3532|3532|3528.85|3528.85|0
1645624200000|2022-02-23 13:50:00|3530.86|3530.86|3535.5|3535.5|3535.56|3535.56|3528.93|3528.93|0
1645624500000|2022-02-23 13:55:00|3535.49|3535.49|3542.99|3542.99|3543.62|3543.62|3535.08|3535.08|0
1645624800000|2022-02-23 14:00:00|3542.83|3542.83|3541.25|3541.25|3542.83|3542.83|3538.48|3538.48|0
1645625100000|2022-02-23 14:05:00|3541.48|3541.48|3540.22|3540.22|3541.6|3541.6|3537.71|3537.71|0
1645625400000|2022-02-23 14:10:00|3540.67|3540.67|3537.83|3537.83|3540.84|3540.84|3536.85|3536.85|0
1645625700000|2022-02-23 14:15:00|3537.5|3537.5|3535.34|3535.34|3538.26|3538.26|3533.63|3533.63|0
1645626000000|2022-02-23 14:20:00|3535.84|3535.84|3538.67|3538.67|3539.08|3539.08|3535.06|3535.06|0
1645626300000|2022-02-23 14:25:00|3538.39|3538.39|3539.46|3539.46|3541.62|3541.62|3536.48|3536.48|0
1645626600000|2022-02-23 14:30:00|3539.92|3539.92|3550.99|3550.99|3553.25|3553.25|3538.99|3538.99|0
1645626900000|2022-02-23 14:35:00|3550.49|3550.49|3544.98|3544.98|3554.57|3554.57|3543.78|3543.78|0
1645627200000|2022-02-23 14:40:00|3544.75|3544.75|3549.15|3549.15|3550.52|3550.52|3540.66|3540.66|0
1645627500000|2022-02-23 14:45:00|3549.17|3549.17|3542.44|3542.44|3553.43|3553.43|3542.44|3542.44|0
1645627800000|2022-02-23 14:50:00|3542.3|3542.3|3535.62|3535.62|3543.43|3543.43|3535.57|3535.57|0
1645628100000|2022-02-23 14:55:00|3535.34|3535.34|3535.66|3535.66|3538.96|3538.96|3533.17|3533.17|0
1645628400000|2022-02-23 15:00:00|3535.64|3535.64|3530.5|3530.5|3535.64|3535.64|3528.05|3528.05|0
1645628700000|2022-02-23 15:05:00|3530.28|3530.28|3526.26|3526.26|3530.29|3530.29|3523.41|3523.41|0
1645629000000|2022-02-23 15:10:00|3524.92|3524.92|3522.03|3522.03|3525.06|3525.06|3520.28|3520.28|0
1645629300000|2022-02-23 15:15:00|3522.02|3522.02|3515.78|3515.78|3522.02|3522.02|3514.4|3514.4|0
1645629600000|2022-02-23 15:20:00|3515.44|3515.44|3515.39|3515.39|3519.26|3519.26|3512.67|3512.67|0
1645629900000|2022-02-23 15:25:00|3515.36|3515.36|3513.11|3513.11|3516.29|3516.29|3510.41|3510.41|0
1645630200000|2022-02-23 15:30:00|3513|3513|3516.55|3516.55|3516.55|3516.55|3510.92|3510.92|0
1645630500000|2022-02-23 15:35:00|3517.22|3517.22|3519.51|3519.51|3519.98|3519.98|3514.61|3514.61|0
1645630800000|2022-02-23 15:40:00|3519.52|3519.52|3513.44|3513.44|3519.88|3519.88|3509.99|3509.99|0
1645631100000|2022-02-23 15:45:00|3513.52|3513.52|3513.06|3513.06|3516.37|3516.37|3512.1|3512.1|0
1645631400000|2022-02-23 15:50:00|3512.73|3512.73|3512.69|3512.69|3516.12|3516.12|3510.93|3510.93|0
1645631700000|2022-02-23 15:55:00|3512.8|3512.8|3514.63|3514.63|3515.33|3515.33|3511.27|3511.27|0
1645632000000|2022-02-23 16:00:00|3514.79|3514.79|3522.97|3522.97|3522.97|3522.97|3512.54|3512.54|0
1645632300000|2022-02-23 16:05:00|3523.06|3523.06|3514.73|3514.73|3523.06|3523.06|3512.14|3512.14|0
1645632600000|2022-02-23 16:10:00|3514.62|3514.62|3512.54|3512.54|3516.08|3516.08|3510.89|3510.89|0
1645632900000|2022-02-23 16:15:00|3512.48|3512.48|3514.55|3514.55|3514.55|3514.55|3510.27|3510.27|0
1645633200000|2022-02-23 16:20:00|3514.89|3514.89|3514.29|3514.29|3515.1|3515.1|3510.89|3510.89|0
1645633500000|2022-02-23 16:25:00|3514.21|3514.21|3516.38|3516.38|3519.33|3519.33|3514.15|3514.15|0
1645690500000|2022-02-24 08:15:00|3376.93|3376.93|3380.09|3380.09|3384.29|3384.29|3367.7|3367.7|0
1645690800000|2022-02-24 08:20:00|3379.75|3379.75|3389.43|3389.43|3391.87|3391.87|3367.49|3367.49|0
1645691100000|2022-02-24 08:25:00|3389.59|3389.59|3383.25|3383.25|3391.89|3391.89|3381.59|3381.59|0
1645691400000|2022-02-24 08:30:00|3383.5|3383.5|3379.29|3379.29|3390.54|3390.54|3367.99|3367.99|0
1645691700000|2022-02-24 08:35:00|3379.37|3379.37|3372.55|3372.55|3384.12|3384.12|3367.99|3367.99|0
1645692000000|2022-02-24 08:40:00|3372.66|3372.66|3372.66|3372.66|3376.8|3376.8|3361.79|3361.79|0
1645692300000|2022-02-24 08:45:00|3372.67|3372.67|3362.58|3362.58|3373.2|3373.2|3361.52|3361.52|0
1645692600000|2022-02-24 08:50:00|3362.55|3362.55|3360.62|3360.62|3369.49|3369.49|3360.09|3360.09|0
1645692900000|2022-02-24 08:55:00|3360.73|3360.73|3365.51|3365.51|3374.25|3374.25|3360.01|3360.01|0
1645693200000|2022-02-24 09:00:00|3366.17|3366.17|3373.81|3373.81|3376.14|3376.14|3364.62|3364.62|0
1645693500000|2022-02-24 09:05:00|3372.98|3372.98|3381.15|3381.15|3384.47|3384.47|3369.49|3369.49|0
1645693800000|2022-02-24 09:10:00|3381.11|3381.11|3380|3380|3381.92|3381.92|3368.13|3368.13|0
1645694100000|2022-02-24 09:15:00|3380.33|3380.33|3369.58|3369.58|3384.17|3384.17|3369.3|3369.3|0
1645694400000|2022-02-24 09:20:00|3369.41|3369.41|3374.52|3374.52|3381.41|3381.41|3369.27|3369.27|0
1645694700000|2022-02-24 09:25:00|3374.6|3374.6|3351.06|3351.06|3374.6|3374.6|3349.19|3349.19|0
1645695000000|2022-02-24 09:30:00|3350.73|3350.73|3345.07|3345.07|3352.13|3352.13|3340.87|3340.87|0
1645695300000|2022-02-24 09:35:00|3344.41|3344.41|3348.98|3348.98|3349.59|3349.59|3337.65|3337.65|0
1645695600000|2022-02-24 09:40:00|3349.33|3349.33|3338.02|3338.02|3353.8|3353.8|3336.78|3336.78|0
1645695900000|2022-02-24 09:45:00|3337.83|3337.83|3338.94|3338.94|3339.83|3339.83|3332.42|3332.42|0
1645696200000|2022-02-24 09:50:00|3339.27|3339.27|3333.96|3333.96|3345.79|3345.79|3332.96|3332.96|0
1645696500000|2022-02-24 09:55:00|3333.73|3333.73|3337.51|3337.51|3339.62|3339.62|3332.63|3332.63|0
1645696800000|2022-02-24 10:00:00|3337.62|3337.62|3341.13|3341.13|3341.69|3341.69|3331.37|3331.37|0
1645697100000|2022-02-24 10:05:00|3341.01|3341.01|3352.93|3352.93|3352.98|3352.98|3337.41|3337.41|0
1645697400000|2022-02-24 10:10:00|3352.84|3352.84|3342.49|3342.49|3354.83|3354.83|3340.4|3340.4|0
1645697700000|2022-02-24 10:15:00|3342.6|3342.6|3336.04|3336.04|3343.78|3343.78|3333.24|3333.24|0
1645698000000|2022-02-24 10:20:00|3336.03|3336.03|3319.66|3319.66|3337.01|3337.01|3319.35|3319.35|0
1645698300000|2022-02-24 10:25:00|3319.63|3319.63|3316.81|3316.81|3320.62|3320.62|3312.01|3312.01|0
1645698600000|2022-02-24 10:30:00|3317.19|3317.19|3333.61|3333.61|3333.9|3333.9|3316.68|3316.68|0
1645698900000|2022-02-24 10:35:00|3333.6|3333.6|3332.03|3332.03|3333.6|3333.6|3324.78|3324.78|0
1645699200000|2022-02-24 10:40:00|3332.2|3332.2|3318.14|3318.14|3334.01|3334.01|3318.03|3318.03|0
1645699500000|2022-02-24 10:45:00|3317.79|3317.79|3317.44|3317.44|3327.21|3327.21|3317.11|3317.11|0
1645699800000|2022-02-24 10:50:00|3317.39|3317.39|3320.82|3320.82|3321.69|3321.69|3311.36|3311.36|0
1645700100000|2022-02-24 10:55:00|3320.73|3320.73|3322.57|3322.57|3326.57|3326.57|3318.14|3318.14|0
1645700400000|2022-02-24 11:00:00|3322.91|3322.91|3315.12|3315.12|3327.36|3327.36|3314.55|3314.55|0
1645700700000|2022-02-24 11:05:00|3314.72|3314.72|3314|3314|3316.12|3316.12|3304.76|3304.76|0
1645701000000|2022-02-24 11:10:00|3314.17|3314.17|3311.15|3311.15|3314.71|3314.71|3305.12|3305.12|0
1645701300000|2022-02-24 11:15:00|3310.71|3310.71|3304.72|3304.72|3311.16|3311.16|3302.4|3302.4|0
1645701600000|2022-02-24 11:20:00|3307.05|3307.05|3321.84|3321.84|3326.61|3326.61|3307.05|3307.05|0
1645701900000|2022-02-24 11:25:00|3321.48|3321.48|3312.98|3312.98|3323.13|3323.13|3310.61|3310.61|0
1645702200000|2022-02-24 11:30:00|3313.09|3313.09|3307.08|3307.08|3314.97|3314.97|3307.02|3307.02|0
1645702500000|2022-02-24 11:35:00|3306.99|3306.99|3298.76|3298.76|3306.99|3306.99|3297.84|3297.84|0
1645702800000|2022-02-24 11:40:00|3298.41|3298.41|3308.65|3308.65|3309.4|3309.4|3293.85|3293.85|0
1645703100000|2022-02-24 11:45:00|3308.67|3308.67|3310.52|3310.52|3315.08|3315.08|3302.35|3302.35|0
1645703400000|2022-02-24 11:50:00|3310.98|3310.98|3322.74|3322.74|3322.97|3322.97|3309.49|3309.49|0
1645703700000|2022-02-24 11:55:00|3322.08|3322.08|3325.33|3325.33|3325.98|3325.98|3316.82|3316.82|0
1645704000000|2022-02-24 12:00:00|3325.9|3325.9|3310.81|3310.81|3326.02|3326.02|3309.05|3309.05|0
1645704300000|2022-02-24 12:05:00|3310.87|3310.87|3312.19|3312.19|3315.23|3315.23|3307.88|3307.88|0
1645704600000|2022-02-24 12:10:00|3312.27|3312.27|3308.33|3308.33|3313.4|3313.4|3302.61|3302.61|0
1645704900000|2022-02-24 12:15:00|3308.16|3308.16|3301.97|3301.97|3311.84|3311.84|3301|3301|0
1645705200000|2022-02-24 12:20:00|3301.89|3301.89|3297.69|3297.69|3301.97|3301.97|3295.31|3295.31|0
1645705500000|2022-02-24 12:25:00|3297.08|3297.08|3297.46|3297.46|3301.44|3301.44|3296.09|3296.09|0
1645705800000|2022-02-24 12:30:00|3297.51|3297.51|3298.67|3298.67|3298.95|3298.95|3294.5|3294.5|0
1645706100000|2022-02-24 12:35:00|3298.5|3298.5|3295.85|3295.85|3298.5|3298.5|3293.93|3293.93|0
1645706400000|2022-02-24 12:40:00|3296.02|3296.02|3294.43|3294.43|3299.16|3299.16|3292.04|3292.04|0
1645706700000|2022-02-24 12:45:00|3294.71|3294.71|3293.53|3293.53|3300.81|3300.81|3291.29|3291.29|0
1645707000000|2022-02-24 12:50:00|3293.69|3293.69|3299.35|3299.35|3303.52|3303.52|3293.38|3293.38|0
1645707300000|2022-02-24 12:55:00|3299.77|3299.77|3310.33|3310.33|3310.38|3310.38|3299.77|3299.77|0
1645707600000|2022-02-24 13:00:00|3310.35|3310.35|3303.13|3303.13|3312.67|3312.67|3302.36|3302.36|0
1645707900000|2022-02-24 13:05:00|3303.36|3303.36|3302.32|3302.32|3305.64|3305.64|3300.32|3300.32|0
1645708200000|2022-02-24 13:10:00|3302.38|3302.38|3304.34|3304.34|3306.01|3306.01|3302.38|3302.38|0
1645708500000|2022-02-24 13:15:00|3304.79|3304.79|3302.67|3302.67|3307.77|3307.77|3297.44|3297.44|0
1645708800000|2022-02-24 13:20:00|3302.84|3302.84|3304.98|3304.98|3306.68|3306.68|3299.54|3299.54|0
1645709100000|2022-02-24 13:25:00|3305.31|3305.31|3302.96|3302.96|3309.94|3309.94|3302.28|3302.28|0
1645709400000|2022-02-24 13:30:00|3303.07|3303.07|3297.57|3297.57|3305.25|3305.25|3293.29|3293.29|0
1645709700000|2022-02-24 13:35:00|3296.86|3296.86|3299.89|3299.89|3303.87|3303.87|3295.3|3295.3|0
1645710000000|2022-02-24 13:40:00|3299.56|3299.56|3302.16|3302.16|3303.51|3303.51|3297.82|3297.82|0
1645710300000|2022-02-24 13:45:00|3302.78|3302.78|3310.9|3310.9|3312.77|3312.77|3301.27|3301.27|0
1645710600000|2022-02-24 13:50:00|3311.23|3311.23|3304.3|3304.3|3311.45|3311.45|3302.76|3302.76|0
1645710900000|2022-02-24 13:55:00|3304.63|3304.63|3284.68|3284.68|3305.16|3305.16|3284.26|3284.26|0
1645711200000|2022-02-24 14:00:00|3284.79|3284.79|3287.44|3287.44|3290.35|3290.35|3284.79|3284.79|0
1645711500000|2022-02-24 14:05:00|3287.32|3287.32|3279.08|3279.08|3290.22|3290.22|3279.02|3279.02|0
1645711800000|2022-02-24 14:10:00|3279.16|3279.16|3279.43|3279.43|3282.87|3282.87|3270.57|3270.57|0
1645712100000|2022-02-24 14:15:00|3280.1|3280.1|3286.01|3286.01|3286.69|3286.69|3277.62|3277.62|0
1645712400000|2022-02-24 14:20:00|3286.19|3286.19|3277.34|3277.34|3286.19|3286.19|3276.67|3276.67|0
1645712700000|2022-02-24 14:25:00|3277.01|3277.01|3264.8|3264.8|3278.45|3278.45|3262.5|3262.5|0
1645713000000|2022-02-24 14:30:00|3264.57|3264.57|3276.63|3276.63|3279.7|3279.7|3264.57|3264.57|0
1645713300000|2022-02-24 14:35:00|3277.3|3277.3|3274.41|3274.41|3277.3|3277.3|3266.28|3266.28|0
1645713600000|2022-02-24 14:40:00|3274.49|3274.49|3270.01|3270.01|3276.47|3276.47|3268.66|3268.66|0
1645713900000|2022-02-24 14:45:00|3270.07|3270.07|3272.74|3272.74|3273.63|3273.63|3263.75|3263.75|0
1645714200000|2022-02-24 14:50:00|3272.65|3272.65|3274.08|3274.08|3285|3285|3272.17|3272.17|0
1645714500000|2022-02-24 14:55:00|3274.24|3274.24|3271.72|3271.72|3274.33|3274.33|3262.43|3262.43|0
1645714800000|2022-02-24 15:00:00|3271.66|3271.66|3270.28|3270.28|3273.81|3273.81|3264.61|3264.61|0
1645715100000|2022-02-24 15:05:00|3270.33|3270.33|3280.07|3280.07|3280.19|3280.19|3265.46|3265.46|0
1645715400000|2022-02-24 15:10:00|3280.13|3280.13|3281.09|3281.09|3283.25|3283.25|3276.27|3276.27|0
1645715700000|2022-02-24 15:15:00|3281.04|3281.04|3276.08|3276.08|3281.04|3281.04|3269.93|3269.93|0
1645716000000|2022-02-24 15:20:00|3276.24|3276.24|3276.48|3276.48|3289.88|3289.88|3270.13|3270.13|0
1645716300000|2022-02-24 15:25:00|3276.42|3276.42|3258.54|3258.54|3278.79|3278.79|3258.26|3258.26|0
1645716600000|2022-02-24 15:30:00|3258.33|3258.33|3260.78|3260.78|3262.69|3262.69|3250.15|3250.15|0
1645716900000|2022-02-24 15:35:00|3260.66|3260.66|3252.98|3252.98|3261.05|3261.05|3248.15|3248.15|0
1645717200000|2022-02-24 15:40:00|3252.9|3252.9|3256.04|3256.04|3256.04|3256.04|3247.19|3247.19|0
1645717500000|2022-02-24 15:45:00|3255.99|3255.99|3260.61|3260.61|3267.6|3267.6|3255.99|3255.99|0
1645717800000|2022-02-24 15:50:00|3260.49|3260.49|3259.4|3259.4|3261.61|3261.61|3256.29|3256.29|0
1645718100000|2022-02-24 15:55:00|3259.73|3259.73|3250.9|3250.9|3261.27|3261.27|3250.63|3250.63|0
1645718400000|2022-02-24 16:00:00|3250.57|3250.57|3252.45|3252.45|3257.65|3257.65|3248.59|3248.59|0
1645718700000|2022-02-24 16:05:00|3251.96|3251.96|3256.19|3256.19|3257.6|3257.6|3250.95|3250.95|0
1645719000000|2022-02-24 16:10:00|3256.52|3256.52|3260.89|3260.89|3263.89|3263.89|3252.9|3252.9|0
1645719300000|2022-02-24 16:15:00|3260.78|3260.78|3257.07|3257.07|3261.36|3261.36|3253.91|3253.91|0
1645719600000|2022-02-24 16:20:00|3257.02|3257.02|3257.06|3257.06|3259.74|3259.74|3255.98|3255.98|0
1645719900000|2022-02-24 16:25:00|3256.62|3256.62|3251.55|3251.55|3259.67|3259.67|3247.59|3247.59|0
1645776900000|2022-02-25 08:15:00|3308.96|3308.96|3310.95|3310.95|3313.02|3313.02|3296.77|3296.77|0
1645777200000|2022-02-25 08:20:00|3311.11|3311.11|3296.29|3296.29|3311.11|3311.11|3296.29|3296.29|0
1645777500000|2022-02-25 08:25:00|3296.62|3296.62|3293.58|3293.58|3301.22|3301.22|3286.77|3286.77|0
1645777800000|2022-02-25 08:30:00|3294.44|3294.44|3305.36|3305.36|3307.92|3307.92|3294.44|3294.44|0
1645778100000|2022-02-25 08:35:00|3305.41|3305.41|3291.14|3291.14|3306.9|3306.9|3282.96|3282.96|0
1645778400000|2022-02-25 08:40:00|3290.97|3290.97|3278.9|3278.9|3291.94|3291.94|3275.69|3275.69|0
1645778700000|2022-02-25 08:45:00|3278.07|3278.07|3276.33|3276.33|3283.51|3283.51|3275.22|3275.22|0
1645779000000|2022-02-25 08:50:00|3276.51|3276.51|3289.02|3289.02|3295.71|3295.71|3275.02|3275.02|0
1645779300000|2022-02-25 08:55:00|3288.69|3288.69|3290.85|3290.85|3295.9|3295.9|3285.62|3285.62|0
1645779600000|2022-02-25 09:00:00|3291.18|3291.18|3289.71|3289.71|3300.49|3300.49|3289.24|3289.24|0
1645779900000|2022-02-25 09:05:00|3289.94|3289.94|3284.03|3284.03|3291.95|3291.95|3280.09|3280.09|0
1645780200000|2022-02-25 09:10:00|3284.14|3284.14|3287.86|3287.86|3289.53|3289.53|3281.47|3281.47|0
1645780500000|2022-02-25 09:15:00|3288.85|3288.85|3290.99|3290.99|3298.42|3298.42|3288.85|3288.85|0
1645780800000|2022-02-25 09:20:00|3290.61|3290.61|3287.96|3287.96|3291.55|3291.55|3284.89|3284.89|0
1645781100000|2022-02-25 09:25:00|3287.99|3287.99|3285.93|3285.93|3287.99|3287.99|3280.63|3280.63|0
1645781400000|2022-02-25 09:30:00|3285.99|3285.99|3291.29|3291.29|3291.67|3291.67|3278.82|3278.82|0
1645781700000|2022-02-25 09:35:00|3291.12|3291.12|3295.69|3295.69|3299.18|3299.18|3288.49|3288.49|0
1645782000000|2022-02-25 09:40:00|3295.8|3295.8|3287.6|3287.6|3296.2|3296.2|3285.32|3285.32|0
1645782300000|2022-02-25 09:45:00|3287.85|3287.85|3287.41|3287.41|3293|3293|3285.51|3285.51|0
1645782600000|2022-02-25 09:50:00|3287.33|3287.33|3283.44|3283.44|3289.04|3289.04|3280.34|3280.34|0
1645782900000|2022-02-25 09:55:00|3283.48|3283.48|3294.94|3294.94|3296.64|3296.64|3282.52|3282.52|0
1645783200000|2022-02-25 10:00:00|3294.93|3294.93|3293.27|3293.27|3294.93|3294.93|3283.49|3283.49|0
1645783500000|2022-02-25 10:05:00|3293.38|3293.38|3293.52|3293.52|3298.39|3298.39|3292.49|3292.49|0
1645783800000|2022-02-25 10:10:00|3293.57|3293.57|3300.71|3300.71|3301.28|3301.28|3288.44|3288.44|0
1645784100000|2022-02-25 10:15:00|3300.72|3300.72|3310.4|3310.4|3312.93|3312.93|3300.72|3300.72|0
1645784400000|2022-02-25 10:20:00|3310.42|3310.42|3305.54|3305.54|3312.22|3312.22|3302.55|3302.55|0
1645784700000|2022-02-25 10:25:00|3305.71|3305.71|3303.76|3303.76|3306.28|3306.28|3301.82|3301.82|0
1645785000000|2022-02-25 10:30:00|3303.6|3303.6|3293.82|3293.82|3304.18|3304.18|3293.63|3293.63|0
1645785300000|2022-02-25 10:35:00|3293.65|3293.65|3299.17|3299.17|3303.4|3303.4|3293.03|3293.03|0
1645785600000|2022-02-25 10:40:00|3299.34|3299.34|3294.39|3294.39|3299.4|3299.4|3289.33|3289.33|0
1645785900000|2022-02-25 10:45:00|3294.5|3294.5|3292.21|3292.21|3294.66|3294.66|3287.67|3287.67|0
1645786200000|2022-02-25 10:50:00|3293.2|3293.2|3300.26|3300.26|3300.26|3300.26|3293.2|3293.2|0
1645786500000|2022-02-25 10:55:00|3300.35|3300.35|3303.23|3303.23|3303.61|3303.61|3299.08|3299.08|0
1645786800000|2022-02-25 11:00:00|3303.17|3303.17|3302.65|3302.65|3304.05|3304.05|3298.88|3298.88|0
1645787100000|2022-02-25 11:05:00|3302.66|3302.66|3300.58|3300.58|3304.13|3304.13|3299.3|3299.3|0
1645787400000|2022-02-25 11:10:00|3300.52|3300.52|3311.58|3311.58|3311.81|3311.81|3300.35|3300.35|0
1645787700000|2022-02-25 11:15:00|3311.47|3311.47|3315|3315|3315|3315|3309.24|3309.24|0
1645788000000|2022-02-25 11:20:00|3314.61|3314.61|3313.04|3313.04|3314.66|3314.66|3310.6|3310.6|0
1645788300000|2022-02-25 11:25:00|3312.95|3312.95|3318.18|3318.18|3318.35|3318.35|3310.89|3310.89|0
1645788600000|2022-02-25 11:30:00|3318|3318|3322.74|3322.74|3322.74|3322.74|3315.22|3315.22|0
1645788900000|2022-02-25 11:35:00|3322.81|3322.81|3334.6|3334.6|3335.65|3335.65|3322.81|3322.81|0
1645789200000|2022-02-25 11:40:00|3334.52|3334.52|3329.14|3329.14|3337.51|3337.51|3328.29|3328.29|0
1645789500000|2022-02-25 11:45:00|3329.25|3329.25|3330.63|3330.63|3336.88|3336.88|3324.27|3324.27|0
1645789800000|2022-02-25 11:50:00|3330.75|3330.75|3339.44|3339.44|3339.44|3339.44|3330.75|3330.75|0
1645790100000|2022-02-25 11:55:00|3339.5|3339.5|3338.26|3338.26|3342.71|3342.71|3338.26|3338.26|0
1645790400000|2022-02-25 12:00:00|3338.29|3338.29|3348.44|3348.44|3348.44|3348.44|3338.27|3338.27|0
1645790700000|2022-02-25 12:05:00|3348.5|3348.5|3366.47|3366.47|3367.89|3367.89|3348.25|3348.25|0
1645791000000|2022-02-25 12:10:00|3366.14|3366.14|3361.97|3361.97|3366.14|3366.14|3361.29|3361.29|0
1645791300000|2022-02-25 12:15:00|3361.81|3361.81|3364.05|3364.05|3367.51|3367.51|3359.63|3359.63|0
1645791600000|2022-02-25 12:20:00|3364|3364|3359.05|3359.05|3365.36|3365.36|3357.48|3357.48|0
1645791900000|2022-02-25 12:25:00|3359.16|3359.16|3362.33|3362.33|3368.6|3368.6|3359.1|3359.1|0
1645792200000|2022-02-25 12:30:00|3362.67|3362.67|3361.61|3361.61|3363.47|3363.47|3359.69|3359.69|0
1645792500000|2022-02-25 12:35:00|3361.44|3361.44|3366.21|3366.21|3366.21|3366.21|3358.8|3358.8|0
1645792800000|2022-02-25 12:40:00|3366.26|3366.26|3366.91|3366.91|3369.1|3369.1|3365.07|3365.07|0
1645793100000|2022-02-25 12:45:00|3366.74|3366.74|3358.53|3358.53|3366.74|3366.74|3358.2|3358.2|0
1645793400000|2022-02-25 12:50:00|3357.87|3357.87|3382.77|3382.77|3383.22|3383.22|3355.35|3355.35|0
1645793700000|2022-02-25 12:55:00|3382.59|3382.59|3382.37|3382.37|3390.57|3390.57|3377.13|3377.13|0
1645794000000|2022-02-25 13:00:00|3382.43|3382.43|3379.25|3379.25|3383.55|3383.55|3377.15|3377.15|0
1645794300000|2022-02-25 13:05:00|3379.31|3379.31|3387.13|3387.13|3387.25|3387.25|3379.31|3379.31|0
1645794600000|2022-02-25 13:10:00|3387.24|3387.24|3393.07|3393.07|3393.63|3393.63|3384.73|3384.73|0
1645794900000|2022-02-25 13:15:00|3394|3394|3400.11|3400.11|3400.44|3400.44|3390.15|3390.15|0
1645795200000|2022-02-25 13:20:00|3400.16|3400.16|3406.06|3406.06|3406.24|3406.24|3396.18|3396.18|0
1645795500000|2022-02-25 13:25:00|3406.14|3406.14|3396|3396|3406.51|3406.51|3394.1|3394.1|0
1645795800000|2022-02-25 13:30:00|3395.94|3395.94|3403.86|3403.86|3403.86|3403.86|3393.14|3393.14|0
1645796100000|2022-02-25 13:35:00|3403.81|3403.81|3410.92|3410.92|3411|3411|3403.81|3403.81|0
1645796400000|2022-02-25 13:40:00|3411.03|3411.03|3410.17|3410.17|3412.55|3412.55|3406.23|3406.23|0
1645796700000|2022-02-25 13:45:00|3410.19|3410.19|3412.23|3412.23|3414.36|3414.36|3404.43|3404.43|0
1645797000000|2022-02-25 13:50:00|3412.39|3412.39|3414.94|3414.94|3415.68|3415.68|3409.76|3409.76|0
1645797300000|2022-02-25 13:55:00|3414.61|3414.61|3420.94|3420.94|3426.95|3426.95|3414.5|3414.5|0
1645797600000|2022-02-25 14:00:00|3420.82|3420.82|3411.85|3411.85|3420.89|3420.89|3411.6|3411.6|0
1645797900000|2022-02-25 14:05:00|3411.88|3411.88|3403.25|3403.25|3411.88|3411.88|3403.22|3403.22|0
1645798200000|2022-02-25 14:10:00|3403.08|3403.08|3403.75|3403.75|3406.41|3406.41|3401.24|3401.24|0
1645798500000|2022-02-25 14:15:00|3403.68|3403.68|3402.1|3402.1|3404.92|3404.92|3397.38|3397.38|0
1645798800000|2022-02-25 14:20:00|3402.02|3402.02|3404.39|3404.39|3406.37|3406.37|3400.28|3400.28|0
1645799100000|2022-02-25 14:25:00|3404.56|3404.56|3400.15|3400.15|3404.89|3404.89|3398.33|3398.33|0
1645799400000|2022-02-25 14:30:00|3400.37|3400.37|3424.48|3424.48|3425.25|3425.25|3399.13|3399.13|0
1645799700000|2022-02-25 14:35:00|3424.26|3424.26|3419.92|3419.92|3426.3|3426.3|3417.23|3417.23|0
1645800000000|2022-02-25 14:40:00|3419.59|3419.59|3411.32|3411.32|3424.12|3424.12|3410.54|3410.54|0
1645800300000|2022-02-25 14:45:00|3411.65|3411.65|3416.77|3416.77|3418.92|3418.92|3408.99|3408.99|0
1645800600000|2022-02-25 14:50:00|3416.76|3416.76|3412.83|3412.83|3420.57|3420.57|3411.35|3411.35|0
1645800900000|2022-02-25 14:55:00|3412.81|3412.81|3411.47|3411.47|3417.06|3417.06|3410.29|3410.29|0
1645801200000|2022-02-25 15:00:00|3411.42|3411.42|3413.96|3413.96|3417.71|3417.71|3408.14|3408.14|0
1645801500000|2022-02-25 15:05:00|3414.08|3414.08|3422.44|3422.44|3422.77|3422.77|3412.1|3412.1|0
1645801800000|2022-02-25 15:10:00|3422.67|3422.67|3424.99|3424.99|3429.59|3429.59|3422.45|3422.45|0
1645802100000|2022-02-25 15:15:00|3425.32|3425.32|3432.11|3432.11|3432.92|3432.92|3424.85|3424.85|0
1645802400000|2022-02-25 15:20:00|3432.13|3432.13|3432.31|3432.31|3435.73|3435.73|3426.9|3426.9|0
1645802700000|2022-02-25 15:25:00|3431.92|3431.92|3428.67|3428.67|3431.92|3431.92|3426.37|3426.37|0
1645803000000|2022-02-25 15:30:00|3428.56|3428.56|3422.25|3422.25|3428.56|3428.56|3421.23|3421.23|0
1645803300000|2022-02-25 15:35:00|3421.96|3421.96|3419.52|3419.52|3424.86|3424.86|3416.38|3416.38|0
1645803600000|2022-02-25 15:40:00|3419.85|3419.85|3419.22|3419.22|3424.25|3424.25|3418.49|3418.49|0
1645803900000|2022-02-25 15:45:00|3418.89|3418.89|3420.49|3420.49|3420.72|3420.72|3416.92|3416.92|0
1645804200000|2022-02-25 15:50:00|3420.3|3420.3|3421.35|3421.35|3423.77|3423.77|3419.15|3419.15|0
1645804500000|2022-02-25 15:55:00|3421.29|3421.29|3420.64|3420.64|3425.21|3425.21|3418.75|3418.75|0
1645804800000|2022-02-25 16:00:00|3420.75|3420.75|3423.24|3423.24|3423.56|3423.56|3414.61|3414.61|0
1645805100000|2022-02-25 16:05:00|3423.33|3423.33|3422.96|3422.96|3424.29|3424.29|3420.2|3420.2|0
1645805400000|2022-02-25 16:10:00|3423.01|3423.01|3426.03|3426.03|3430.34|3430.34|3423.01|3423.01|0
1645805700000|2022-02-25 16:15:00|3426.48|3426.48|3424.73|3424.73|3426.48|3426.48|3422.51|3422.51|0
1645806000000|2022-02-25 16:20:00|3424.75|3424.75|3425.6|3425.6|3427.5|3427.5|3424.4|3424.4|0
1645806300000|2022-02-25 16:25:00|3424.94|3424.94|3423.88|3423.88|3425.86|3425.86|3421.52|3421.52|0
1646036100000|2022-02-28 08:15:00|3289.13|3289.13|3283.26|3283.26|3290.93|3290.93|3280.87|3280.87|0
1646036400000|2022-02-28 08:20:00|3282.52|3282.52|3292.85|3292.85|3292.85|3292.85|3276.56|3276.56|0
1646036700000|2022-02-28 08:25:00|3293.58|3293.58|3290.78|3290.78|3296.92|3296.92|3286.03|3286.03|0
1646037000000|2022-02-28 08:30:00|3291.11|3291.11|3273.35|3273.35|3291.96|3291.96|3271.71|3271.71|0
1646037300000|2022-02-28 08:35:00|3273.39|3273.39|3259.06|3259.06|3275.33|3275.33|3259.06|3259.06|0
1646037600000|2022-02-28 08:40:00|3259.03|3259.03|3256.96|3256.96|3261.02|3261.02|3250.55|3250.55|0
1646037900000|2022-02-28 08:45:00|3257.07|3257.07|3254.74|3254.74|3258.4|3258.4|3252.98|3252.98|0
1646038200000|2022-02-28 08:50:00|3254.63|3254.63|3250.47|3250.47|3259.56|3259.56|3249.82|3249.82|0
1646038500000|2022-02-28 08:55:00|3250.58|3250.58|3252.4|3252.4|3259.98|3259.98|3248.49|3248.49|0
1646038800000|2022-02-28 09:00:00|3252.07|3252.07|3253.48|3253.48|3257.09|3257.09|3250.31|3250.31|0
1646039100000|2022-02-28 09:05:00|3252.9|3252.9|3269.86|3269.86|3270.26|3270.26|3251.77|3251.77|0
1646039400000|2022-02-28 09:10:00|3269.69|3269.69|3267.83|3267.83|3269.92|3269.92|3261.76|3261.76|0
1646039700000|2022-02-28 09:15:00|3267.77|3267.77|3261.25|3261.25|3267.77|3267.77|3261.1|3261.1|0
1646040000000|2022-02-28 09:20:00|3261.58|3261.58|3274.08|3274.08|3275.61|3275.61|3260.77|3260.77|0
1646040300000|2022-02-28 09:25:00|3273.68|3273.68|3263.57|3263.57|3273.68|3273.68|3263.57|3263.57|0
1646040600000|2022-02-28 09:30:00|3264.29|3264.29|3253.11|3253.11|3266.09|3266.09|3251.71|3251.71|0
1646040900000|2022-02-28 09:35:00|3253.66|3253.66|3246.44|3246.44|3255.06|3255.06|3245.75|3245.75|0
1646041200000|2022-02-28 09:40:00|3246.11|3246.11|3251.62|3251.62|3253.7|3253.7|3245.47|3245.47|0
1646041500000|2022-02-28 09:45:00|3251.4|3251.4|3255.65|3255.65|3257.05|3257.05|3250|3250|0
1646041800000|2022-02-28 09:50:00|3255.71|3255.71|3266.51|3266.51|3266.51|3266.51|3254.85|3254.85|0
1646042100000|2022-02-28 09:55:00|3267.59|3267.59|3276.07|3276.07|3276.07|3276.07|3267.26|3267.26|0
1646042400000|2022-02-28 10:00:00|3276.24|3276.24|3269.86|3269.86|3276.61|3276.61|3269.86|3269.86|0
1646042700000|2022-02-28 10:05:00|3269.83|3269.83|3269.52|3269.52|3270.94|3270.94|3266.1|3266.1|0
1646043000000|2022-02-28 10:10:00|3269.36|3269.36|3256.46|3256.46|3269.36|3269.36|3256.46|3256.46|0
1646043300000|2022-02-28 10:15:00|3256.8|3256.8|3250.21|3250.21|3256.89|3256.89|3249.63|3249.63|0
1646043600000|2022-02-28 10:20:00|3250.16|3250.16|3252.61|3252.61|3254.8|3254.8|3250.13|3250.13|0
1646043900000|2022-02-28 10:25:00|3252.21|3252.21|3247.95|3247.95|3253.52|3253.52|3247.95|3247.95|0
1646044200000|2022-02-28 10:30:00|3247.67|3247.67|3252.75|3252.75|3254.38|3254.38|3245.23|3245.23|0
1646044500000|2022-02-28 10:35:00|3252.98|3252.98|3256.72|3256.72|3256.72|3256.72|3252.75|3252.75|0
1646044800000|2022-02-28 10:40:00|3256.88|3256.88|3259.24|3259.24|3259.24|3259.24|3256.56|3256.56|0
1646045100000|2022-02-28 10:45:00|3259.36|3259.36|3270.88|3270.88|3270.99|3270.99|3259.36|3259.36|0
1646045400000|2022-02-28 10:50:00|3271.21|3271.21|3271.74|3271.74|3275.3|3275.3|3270.9|3270.9|0
1646045700000|2022-02-28 10:55:00|3271.64|3271.64|3274.05|3274.05|3274.07|3274.07|3270.69|3270.69|0
1646046000000|2022-02-28 11:00:00|3273.99|3273.99|3277.05|3277.05|3278.93|3278.93|3273.1|3273.1|0
1646046300000|2022-02-28 11:05:00|3277.1|3277.1|3271.33|3271.33|3278.01|3278.01|3270.66|3270.66|0
1646046600000|2022-02-28 11:10:00|3270.76|3270.76|3270.84|3270.84|3273.76|3273.76|3270.08|3270.08|0
1646046900000|2022-02-28 11:15:00|3270.85|3270.85|3255.59|3255.59|3271.13|3271.13|3255.59|3255.59|0
1646047200000|2022-02-28 11:20:00|3255.65|3255.65|3257.58|3257.58|3258.91|3258.91|3255.23|3255.23|0
1646047500000|2022-02-28 11:25:00|3257.47|3257.47|3253.44|3253.44|3260.51|3260.51|3252.24|3252.24|0
1646047800000|2022-02-28 11:30:00|3253.11|3253.11|3254.3|3254.3|3255.48|3255.48|3251.76|3251.76|0
1646048100000|2022-02-28 11:35:00|3254.35|3254.35|3254.11|3254.11|3254.35|3254.35|3248.52|3248.52|0
1646048400000|2022-02-28 11:40:00|3254.05|3254.05|3252.48|3252.48|3254.41|3254.41|3247.52|3247.52|0
1646048700000|2022-02-28 11:45:00|3252.45|3252.45|3251.15|3251.15|3252.67|3252.67|3250.33|3250.33|0
1646049000000|2022-02-28 11:50:00|3251.09|3251.09|3252.76|3252.76|3254.61|3254.61|3251.05|3251.05|0
1646049300000|2022-02-28 11:55:00|3252.65|3252.65|3261.35|3261.35|3264.09|3264.09|3252.35|3252.35|0
1646049600000|2022-02-28 12:00:00|3257.36|3257.36|3268.02|3268.02|3268.02|3268.02|3257.36|3257.36|0
1646049900000|2022-02-28 12:05:00|3268.18|3268.18|3274.5|3274.5|3275.57|3275.57|3267.14|3267.14|0
1646050200000|2022-02-28 12:10:00|3274.78|3274.78|3278.4|3278.4|3282.05|3282.05|3274.44|3274.44|0
1646050500000|2022-02-28 12:15:00|3278.48|3278.48|3274.58|3274.58|3278.48|3278.48|3270.75|3270.75|0
1646050800000|2022-02-28 12:20:00|3274.7|3274.7|3278.97|3278.97|3279.05|3279.05|3274.37|3274.37|0
1646051100000|2022-02-28 12:25:00|3278.8|3278.8|3275.49|3275.49|3285.64|3285.64|3275.24|3275.24|0
1646051400000|2022-02-28 12:30:00|3275.57|3275.57|3282.65|3282.65|3284.17|3284.17|3273.68|3273.68|0
1646051700000|2022-02-28 12:35:00|3282.57|3282.57|3284.2|3284.2|3286.03|3286.03|3281.74|3281.74|0
1646052000000|2022-02-28 12:40:00|3284.03|3284.03|3283.57|3283.57|3289.2|3289.2|3283.31|3283.31|0
1646052300000|2022-02-28 12:45:00|3283.49|3283.49|3284.1|3284.1|3286.38|3286.38|3281.76|3281.76|0
1646052600000|2022-02-28 12:50:00|3283.93|3283.93|3285.23|3285.23|3285.23|3285.23|3281.18|3281.18|0
1646052900000|2022-02-28 12:55:00|3285.34|3285.34|3266.55|3266.55|3285.75|3285.75|3266.55|3266.55|0
1646053200000|2022-02-28 13:00:00|3266.39|3266.39|3269.36|3269.36|3269.36|3269.36|3264.37|3264.37|0
1646053500000|2022-02-28 13:05:00|3269.42|3269.42|3268.18|3268.18|3270.91|3270.91|3264.8|3264.8|0
1646053800000|2022-02-28 13:10:00|3268.68|3268.68|3264.07|3264.07|3272.03|3272.03|3264.04|3264.04|0
1646054100000|2022-02-28 13:15:00|3263.49|3263.49|3255.11|3255.11|3264.25|3264.25|3254.57|3254.57|0
1646054400000|2022-02-28 13:20:00|3255.03|3255.03|3259.55|3259.55|3259.89|3259.89|3252.97|3252.97|0
1646054700000|2022-02-28 13:25:00|3259.49|3259.49|3255.35|3255.35|3259.79|3259.79|3252.58|3252.58|0
1646055000000|2022-02-28 13:30:00|3255.02|3255.02|3242.76|3242.76|3255.96|3255.96|3242.76|3242.76|0
1646055300000|2022-02-28 13:35:00|3242.75|3242.75|3233.09|3233.09|3243.08|3243.08|3232.57|3232.57|0
1646055600000|2022-02-28 13:40:00|3233.04|3233.04|3230.86|3230.86|3235.64|3235.64|3230.3|3230.3|0
1646055900000|2022-02-28 13:45:00|3230.5|3230.5|3233.24|3233.24|3234.13|3234.13|3227.19|3227.19|0
1646056200000|2022-02-28 13:50:00|3233.47|3233.47|3237.5|3237.5|3241.61|3241.61|3232.1|3232.1|0
1646056500000|2022-02-28 13:55:00|3237.17|3237.17|3232.25|3232.25|3237.17|3237.17|3232.07|3232.07|0
1646056800000|2022-02-28 14:00:00|3232.13|3232.13|3238.7|3238.7|3240.19|3240.19|3229.33|3229.33|0
1646057100000|2022-02-28 14:05:00|3238.81|3238.81|3236.13|3236.13|3242.73|3242.73|3236.13|3236.13|0
1646057400000|2022-02-28 14:10:00|3235.8|3235.8|3241.47|3241.47|3243.01|3243.01|3235.26|3235.26|0
1646057700000|2022-02-28 14:15:00|3241.41|3241.41|3245.21|3245.21|3248.83|3248.83|3241.41|3241.41|0
1646058000000|2022-02-28 14:20:00|3245.04|3245.04|3240.46|3240.46|3246.57|3246.57|3240.43|3240.43|0
1646058300000|2022-02-28 14:25:00|3239.96|3239.96|3235.04|3235.04|3240.37|3240.37|3233.72|3233.72|0
1646058600000|2022-02-28 14:30:00|3235.13|3235.13|3234.87|3234.87|3245.5|3245.5|3234.64|3234.64|0
1646058900000|2022-02-28 14:35:00|3234.93|3234.93|3252.77|3252.77|3253.73|3253.73|3234.93|3234.93|0
1646059200000|2022-02-28 14:40:00|3252.26|3252.26|3242.85|3242.85|3252.26|3252.26|3239.09|3239.09|0
1646059500000|2022-02-28 14:45:00|3242.74|3242.74|3241.42|3241.42|3245.61|3245.61|3236.82|3236.82|0
1646059800000|2022-02-28 14:50:00|3241.63|3241.63|3239|3239|3244.48|3244.48|3238.28|3238.28|0
1646060100000|2022-02-28 14:55:00|3239.33|3239.33|3253.19|3253.19|3253.42|3253.42|3236.66|3236.66|0
1646060400000|2022-02-28 15:00:00|3253.08|3253.08|3249.01|3249.01|3253.08|3253.08|3246.54|3246.54|0
1646060700000|2022-02-28 15:05:00|3249.18|3249.18|3247.28|3247.28|3250.41|3250.41|3244.47|3244.47|0
1646061000000|2022-02-28 15:10:00|3247.3|3247.3|3246.7|3246.7|3249.61|3249.61|3243.19|3243.19|0
1646061300000|2022-02-28 15:15:00|3246.8|3246.8|3246.02|3246.02|3248.66|3248.66|3243.03|3243.03|0
1646061600000|2022-02-28 15:20:00|3246.08|3246.08|3253.51|3253.51|3256.53|3256.53|3244.39|3244.39|0
1646061900000|2022-02-28 15:25:00|3253.4|3253.4|3258.96|3258.96|3261.2|3261.2|3251.14|3251.14|0
1646062200000|2022-02-28 15:30:00|3258.9|3258.9|3271.06|3271.06|3273.25|3273.25|3257.74|3257.74|0
1646062500000|2022-02-28 15:35:00|3271.14|3271.14|3281.16|3281.16|3284.43|3284.43|3269.78|3269.78|0
1646062800000|2022-02-28 15:40:00|3281.39|3281.39|3283.9|3283.9|3284.78|3284.78|3280.49|3280.49|0
1646063100000|2022-02-28 15:45:00|3283.78|3283.78|3279.61|3279.61|3284.2|3284.2|3278.53|3278.53|0
1646063400000|2022-02-28 15:50:00|3279.5|3279.5|3278.35|3278.35|3281.55|3281.55|3278.29|3278.29|0
1646063700000|2022-02-28 15:55:00|3278.69|3278.69|3279.49|3279.49|3282.04|3282.04|3278.11|3278.11|0
1646064000000|2022-02-28 16:00:00|3279.83|3279.83|3285.15|3285.15|3285.94|3285.94|3279.6|3279.6|0
1646064300000|2022-02-28 16:05:00|3284.81|3284.81|3282.22|3282.22|3285.13|3285.13|3282.22|3282.22|0
1646064600000|2022-02-28 16:10:00|3282.23|3282.23|3284.08|3284.08|3290.56|3290.56|3280.99|3280.99|0
1646064900000|2022-02-28 16:15:00|3284.14|3284.14|3290.21|3290.21|3290.74|3290.74|3283.07|3283.07|0
1646065200000|2022-02-28 16:20:00|3289.87|3289.87|3295.46|3295.46|3297.35|3297.35|3289.7|3289.7|0
1646065500000|2022-02-28 16:25:00|3295.38|3295.38|3296.79|3296.79|3302.33|3302.33|3293.2|3293.2|0
1646122500000|2022-03-01 08:15:00|3328.33|3328.33|3329.89|3329.89|3330.83|3330.83|3321.44|3321.44|0
1646122800000|2022-03-01 08:20:00|3330.17|3330.17|3314.57|3314.57|3331.34|3331.34|3308.4|3308.4|0
1646123100000|2022-03-01 08:25:00|3314.22|3314.22|3319.88|3319.88|3322.7|3322.7|3309.88|3309.88|0
1646123400000|2022-03-01 08:30:00|3319.92|3319.92|3333.68|3333.68|3333.68|3333.68|3319.92|3319.92|0
1646123700000|2022-03-01 08:35:00|3333.76|3333.76|3330.17|3330.17|3339.5|3339.5|3329.73|3329.73|0
1646124000000|2022-03-01 08:40:00|3330.11|3330.11|3328.3|3328.3|3331.89|3331.89|3326.3|3326.3|0
1646124300000|2022-03-01 08:45:00|3328.27|3328.27|3328.62|3328.62|3334.39|3334.39|3326.1|3326.1|0
1646124600000|2022-03-01 08:50:00|3328.63|3328.63|3315.48|3315.48|3328.63|3328.63|3313.5|3313.5|0
1646124900000|2022-03-01 08:55:00|3315.15|3315.15|3318.03|3318.03|3319.26|3319.26|3313.52|3313.52|0
1646125200000|2022-03-01 09:00:00|3318.05|3318.05|3321.14|3321.14|3321.61|3321.61|3312.77|3312.77|0
1646125500000|2022-03-01 09:05:00|3321.06|3321.06|3305.09|3305.09|3322.83|3322.83|3305.09|3305.09|0
1646125800000|2022-03-01 09:10:00|3304.43|3304.43|3301.43|3301.43|3304.52|3304.52|3298.58|3298.58|0
1646126100000|2022-03-01 09:15:00|3300.87|3300.87|3291.85|3291.85|3301.29|3301.29|3289.2|3289.2|0
1646126400000|2022-03-01 09:20:00|3292.18|3292.18|3281.25|3281.25|3292.18|3292.18|3279.52|3279.52|0
1646126700000|2022-03-01 09:25:00|3281.19|3281.19|3285.05|3285.05|3285.05|3285.05|3278.8|3278.8|0
1646127000000|2022-03-01 09:30:00|3284.89|3284.89|3292.09|3292.09|3292.09|3292.09|3281.78|3281.78|0
1646127300000|2022-03-01 09:35:00|3291.92|3291.92|3285.29|3285.29|3293.04|3293.04|3280.79|3280.79|0
1646127600000|2022-03-01 09:40:00|3285.24|3285.24|3274.45|3274.45|3285.27|3285.27|3273.08|3273.08|0
1646127900000|2022-03-01 09:45:00|3274.34|3274.34|3277.85|3277.85|3277.85|3277.85|3270.22|3270.22|0
1646128200000|2022-03-01 09:50:00|3278.19|3278.19|3268.82|3268.82|3279.1|3279.1|3268.44|3268.44|0
1646128500000|2022-03-01 09:55:00|3268.31|3268.31|3276.02|3276.02|3277.11|3277.11|3264.02|3264.02|0
1646128800000|2022-03-01 10:00:00|3275.97|3275.97|3267.45|3267.45|3276.25|3276.25|3266.3|3266.3|0
1646129100000|2022-03-01 10:05:00|3267.51|3267.51|3257.01|3257.01|3269.57|3269.57|3255.2|3255.2|0
1646129400000|2022-03-01 10:10:00|3257.13|3257.13|3264.25|3264.25|3264.84|3264.84|3256.98|3256.98|0
1646129700000|2022-03-01 10:15:00|3264.58|3264.58|3267.45|3267.45|3268.58|3268.58|3263.52|3263.52|0
1646130000000|2022-03-01 10:20:00|3267.16|3267.16|3267.82|3267.82|3271.01|3271.01|3266.7|3266.7|0
1646130300000|2022-03-01 10:25:00|3267.88|3267.88|3267.16|3267.16|3271.41|3271.41|3265.52|3265.52|0
1646130600000|2022-03-01 10:30:00|3266.93|3266.93|3267.16|3267.16|3268.11|3268.11|3262.89|3262.89|0
1646130900000|2022-03-01 10:35:00|3267.28|3267.28|3264.31|3264.31|3268.36|3268.36|3262.79|3262.79|0
1646131200000|2022-03-01 10:40:00|3264.22|3264.22|3274.31|3274.31|3276.77|3276.77|3262.22|3262.22|0
1646131500000|2022-03-01 10:45:00|3273.5|3273.5|3273.53|3273.53|3277.08|3277.08|3271.48|3271.48|0
1646131800000|2022-03-01 10:50:00|3273.42|3273.42|3273.72|3273.72|3276.14|3276.14|3272.05|3272.05|0
1646132100000|2022-03-01 10:55:00|3273.66|3273.66|3267.89|3267.89|3274.08|3274.08|3267.83|3267.83|0
1646132400000|2022-03-01 11:00:00|3267.83|3267.83|3263.18|3263.18|3267.87|3267.87|3263.18|3263.18|0
1646132700000|2022-03-01 11:05:00|3263.13|3263.13|3257.48|3257.48|3264.46|3264.46|3257.48|3257.48|0
1646133000000|2022-03-01 11:10:00|3258.15|3258.15|3256.07|3256.07|3260.55|3260.55|3256.07|3256.07|0
1646133300000|2022-03-01 11:15:00|3256.02|3256.02|3251.2|3251.2|3256.26|3256.26|3250.75|3250.75|0
1646133600000|2022-03-01 11:20:00|3251.14|3251.14|3246.92|3246.92|3256.15|3256.15|3246.92|3246.92|0
1646133900000|2022-03-01 11:25:00|3246.98|3246.98|3243.12|3243.12|3252.07|3252.07|3242.93|3242.93|0
1646134200000|2022-03-01 11:30:00|3243.23|3243.23|3246.98|3246.98|3247|3247|3242.13|3242.13|0
1646134500000|2022-03-01 11:35:00|3247.04|3247.04|3240.35|3240.35|3247.04|3247.04|3238.79|3238.79|0
1646134800000|2022-03-01 11:40:00|3240.19|3240.19|3237.26|3237.26|3240.64|3240.64|3233.97|3233.97|0
1646135100000|2022-03-01 11:45:00|3237.25|3237.25|3232.61|3232.61|3237.53|3237.53|3230.69|3230.69|0
1646135400000|2022-03-01 11:50:00|3232.94|3232.94|3224.01|3224.01|3233.57|3233.57|3223.66|3223.66|0
1646135700000|2022-03-01 11:55:00|3223.79|3223.79|3220.76|3220.76|3227.3|3227.3|3220.76|3220.76|0
1646136000000|2022-03-01 12:00:00|3220.82|3220.82|3222.42|3222.42|3223.41|3223.41|3218.61|3218.61|0
1646136300000|2022-03-01 12:05:00|3222.5|3222.5|3222.73|3222.73|3224.71|3224.71|3222.23|3222.23|0
1646136600000|2022-03-01 12:10:00|3222.67|3222.67|3222.28|3222.28|3223.69|3223.69|3221.11|3221.11|0
1646136900000|2022-03-01 12:15:00|3222.23|3222.23|3222.46|3222.46|3224.51|3224.51|3220.98|3220.98|0
1646137200000|2022-03-01 12:20:00|3221.8|3221.8|3223.62|3223.62|3225.8|3225.8|3221.8|3221.8|0
1646137500000|2022-03-01 12:25:00|3223.95|3223.95|3228.68|3228.68|3228.68|3228.68|3223.95|3223.95|0
1646137800000|2022-03-01 12:30:00|3229.01|3229.01|3230.82|3230.82|3233.63|3233.63|3226.79|3226.79|0
1646138100000|2022-03-01 12:35:00|3230.84|3230.84|3227.3|3227.3|3233.03|3233.03|3222.84|3222.84|0
1646138400000|2022-03-01 12:40:00|3227.35|3227.35|3232.06|3232.06|3232.78|3232.78|3226.12|3226.12|0
1646138700000|2022-03-01 12:45:00|3232.04|3232.04|3228.15|3228.15|3232.04|3232.04|3228.15|3228.15|0
1646139000000|2022-03-01 12:50:00|3227.82|3227.82|3226.78|3226.78|3229.13|3229.13|3225.44|3225.44|0
1646139300000|2022-03-01 12:55:00|3226.94|3226.94|3228.25|3228.25|3231.52|3231.52|3226.94|3226.94|0
1646139600000|2022-03-01 13:00:00|3227.92|3227.92|3224.02|3224.02|3227.92|3227.92|3224.02|3224.02|0
1646139900000|2022-03-01 13:05:00|3224.07|3224.07|3223.82|3223.82|3225.31|3225.31|3222.16|3222.16|0
1646140200000|2022-03-01 13:10:00|3223.5|3223.5|3220.16|3220.16|3224.64|3224.64|3220.16|3220.16|0
1646140500000|2022-03-01 13:15:00|3220.43|3220.43|3221.14|3221.14|3224.38|3224.38|3220.12|3220.12|0
1646140800000|2022-03-01 13:20:00|3221.2|3221.2|3223.95|3223.95|3224.66|3224.66|3220.1|3220.1|0
1646141100000|2022-03-01 13:25:00|3224.06|3224.06|3233|3233|3233|3233|3222.97|3222.97|0
1646141400000|2022-03-01 13:30:00|3233.03|3233.03|3239.15|3239.15|3239.4|3239.4|3229.44|3229.44|0
1646141700000|2022-03-01 13:35:00|3239.1|3239.1|3233.35|3233.35|3241.87|3241.87|3233.35|3233.35|0
1646142000000|2022-03-01 13:40:00|3233.29|3233.29|3237.24|3237.24|3240.05|3240.05|3232.36|3232.36|0
1646142300000|2022-03-01 13:45:00|3236.91|3236.91|3234.05|3234.05|3237.34|3237.34|3231.64|3231.64|0
1646142600000|2022-03-01 13:50:00|3233.99|3233.99|3232.44|3232.44|3234.42|3234.42|3230.16|3230.16|0
1646142900000|2022-03-01 13:55:00|3232.5|3232.5|3224.65|3224.65|3234.28|3234.28|3224.6|3224.6|0
1646143200000|2022-03-01 14:00:00|3224.2|3224.2|3222.1|3222.1|3228.32|3228.32|3222.1|3222.1|0
1646143500000|2022-03-01 14:05:00|3222.16|3222.16|3227.27|3227.27|3227.65|3227.65|3221.6|3221.6|0
1646143800000|2022-03-01 14:10:00|3227.33|3227.33|3224.19|3224.19|3227.53|3227.53|3222.92|3222.92|0
1646144100000|2022-03-01 14:15:00|3224.18|3224.18|3224.41|3224.41|3226.47|3226.47|3222.06|3222.06|0
1646144400000|2022-03-01 14:20:00|3223.75|3223.75|3225.5|3225.5|3225.5|3225.5|3220.62|3220.62|0
1646144700000|2022-03-01 14:25:00|3225.58|3225.58|3226.66|3226.66|3228.74|3228.74|3223.9|3223.9|0
1646145000000|2022-03-01 14:30:00|3226.99|3226.99|3230.38|3230.38|3231.39|3231.39|3224.69|3224.69|0
1646145300000|2022-03-01 14:35:00|3230.66|3230.66|3224.32|3224.32|3233.58|3233.58|3224.02|3224.02|0
1646145600000|2022-03-01 14:40:00|3224.65|3224.65|3215.72|3215.72|3225.29|3225.29|3214.48|3214.48|0
1646145900000|2022-03-01 14:45:00|3215.78|3215.78|3219.47|3219.47|3219.47|3219.47|3209.27|3209.27|0
1646146200000|2022-03-01 14:50:00|3219.52|3219.52|3206.21|3206.21|3219.7|3219.7|3203.59|3203.59|0
1646146500000|2022-03-01 14:55:00|3206.15|3206.15|3206.91|3206.91|3207.8|3207.8|3204.18|3204.18|0
1646146800000|2022-03-01 15:00:00|3206.58|3206.58|3201.35|3201.35|3214.96|3214.96|3201.35|3201.35|0
1646147100000|2022-03-01 15:05:00|3201.02|3201.02|3195.87|3195.87|3203.26|3203.26|3195.4|3195.4|0
1646147400000|2022-03-01 15:10:00|3195.64|3195.64|3185.24|3185.24|3195.64|3195.64|3184.43|3184.43|0
1646147700000|2022-03-01 15:15:00|3185.19|3185.19|3187.11|3187.11|3190.81|3190.81|3182.03|3182.03|0
1646148000000|2022-03-01 15:20:00|3187.17|3187.17|3190.8|3190.8|3191.74|3191.74|3186.26|3186.26|0
1646148300000|2022-03-01 15:25:00|3190.91|3190.91|3192.34|3192.34|3192.34|3192.34|3186.13|3186.13|0
1646148600000|2022-03-01 15:30:00|3192.57|3192.57|3190.48|3190.48|3200.4|3200.4|3190.13|3190.13|0
1646148900000|2022-03-01 15:35:00|3190.37|3190.37|3183.66|3183.66|3191.2|3191.2|3183.26|3183.26|0
1646149200000|2022-03-01 15:40:00|3183.48|3183.48|3179.92|3179.92|3184.58|3184.58|3179.57|3179.57|0
1646149500000|2022-03-01 15:45:00|3180.09|3180.09|3175.84|3175.84|3181.19|3181.19|3173.46|3173.46|0
1646149800000|2022-03-01 15:50:00|3175.95|3175.95|3176.52|3176.52|3184.02|3184.02|3174.53|3174.53|0
1646150100000|2022-03-01 15:55:00|3176.19|3176.19|3174.24|3174.24|3176.19|3176.19|3171.96|3171.96|0
1646150400000|2022-03-01 16:00:00|3174.13|3174.13|3175.74|3175.74|3178.58|3178.58|3170.54|3170.54|0
1646150700000|2022-03-01 16:05:00|3175.63|3175.63|3172.83|3172.83|3176.22|3176.22|3170.73|3170.73|0
1646151000000|2022-03-01 16:10:00|3172.89|3172.89|3172.8|3172.8|3172.95|3172.95|3169.31|3169.31|0
1646151300000|2022-03-01 16:15:00|3172.47|3172.47|3163.3|3163.3|3172.47|3172.47|3163.03|3163.03|0
1646151600000|2022-03-01 16:20:00|3163.63|3163.63|3162.75|3162.75|3164.8|3164.8|3161.49|3161.49|0
1646151900000|2022-03-01 16:25:00|3162.64|3162.64|3152.78|3152.78|3162.91|3162.91|3151.92|3151.92|0
1646208900000|2022-03-02 08:15:00|3123.74|3123.74|3136.28|3136.28|3144.45|3144.45|3123.36|3123.36|0
1646209200000|2022-03-02 08:20:00|3135.78|3135.78|3160.35|3160.35|3161.83|3161.83|3132.5|3132.5|0
1646209500000|2022-03-02 08:25:00|3160.36|3160.36|3145.18|3145.18|3161.21|3161.21|3144.06|3144.06|0
1646209800000|2022-03-02 08:30:00|3145.01|3145.01|3133.58|3133.58|3148.65|3148.65|3132.57|3132.57|0
1646210100000|2022-03-02 08:35:00|3133.31|3133.31|3150.4|3150.4|3150.4|3150.4|3130.39|3130.39|0
1646210400000|2022-03-02 08:40:00|3150.9|3150.9|3146.22|3146.22|3154.37|3154.37|3144.74|3144.74|0
1646210700000|2022-03-02 08:45:00|3146.11|3146.11|3153.68|3153.68|3153.85|3153.85|3142.06|3142.06|0
1646211000000|2022-03-02 08:50:00|3153.85|3153.85|3136.36|3136.36|3159.25|3159.25|3136.36|3136.36|0
1646211300000|2022-03-02 08:55:00|3136.19|3136.19|3130.95|3130.95|3138.34|3138.34|3121.04|3121.04|0
1646211600000|2022-03-02 09:00:00|3129.62|3129.62|3112.16|3112.16|3131.1|3131.1|3112.16|3112.16|0
1646211900000|2022-03-02 09:05:00|3112.21|3112.21|3131.81|3131.81|3131.86|3131.86|3111.79|3111.79|0
1646212200000|2022-03-02 09:10:00|3131.75|3131.75|3138.67|3138.67|3140.27|3140.27|3128.9|3128.9|0
1646212500000|2022-03-02 09:15:00|3138.73|3138.73|3145.16|3145.16|3148.65|3148.65|3138.73|3138.73|0
1646212800000|2022-03-02 09:20:00|3144.99|3144.99|3129.68|3129.68|3145.01|3145.01|3129.46|3129.46|0
1646213100000|2022-03-02 09:25:00|3129.63|3129.63|3123.4|3123.4|3130.09|3130.09|3118.39|3118.39|0
1646213400000|2022-03-02 09:30:00|3123.23|3123.23|3129.87|3129.87|3141.15|3141.15|3118.97|3118.97|0
1646213700000|2022-03-02 09:35:00|3129.67|3129.67|3148.25|3148.25|3148.25|3148.25|3122.35|3122.35|0
1646214000000|2022-03-02 09:40:00|3147.92|3147.92|3152.98|3152.98|3157.93|3157.93|3147.89|3147.89|0
1646214300000|2022-03-02 09:45:00|3153.48|3153.48|3185.3|3185.3|3186.94|3186.94|3153.48|3153.48|0
1646214600000|2022-03-02 09:50:00|3185.38|3185.38|3171.75|3171.75|3186.27|3186.27|3171.75|3171.75|0
1646214900000|2022-03-02 09:55:00|3171.93|3171.93|3171.05|3171.05|3174.13|3174.13|3168.55|3168.55|0
1646215200000|2022-03-02 10:00:00|3170.88|3170.88|3162.7|3162.7|3173.48|3173.48|3162.67|3162.67|0
1646215500000|2022-03-02 10:05:00|3162.87|3162.87|3155.13|3155.13|3163.36|3163.36|3153.78|3153.78|0
1646215800000|2022-03-02 10:10:00|3155.02|3155.02|3153.96|3153.96|3155.43|3155.43|3148.75|3148.75|0
1646216100000|2022-03-02 10:15:00|3154.12|3154.12|3164.89|3164.89|3166.79|3166.79|3151.06|3151.06|0
1646216400000|2022-03-02 10:20:00|3164.91|3164.91|3169|3169|3171.05|3171.05|3164.91|3164.91|0
1646216700000|2022-03-02 10:25:00|3169.01|3169.01|3179.14|3179.14|3179.64|3179.64|3169.01|3169.01|0
1646217000000|2022-03-02 10:30:00|3178.98|3178.98|3165.29|3165.29|3178.98|3178.98|3164.6|3164.6|0
1646217300000|2022-03-02 10:35:00|3165.4|3165.4|3164.25|3164.25|3166.08|3166.08|3160.2|3160.2|0
1646217600000|2022-03-02 10:40:00|3163.91|3163.91|3161.7|3161.7|3166.85|3166.85|3158.87|3158.87|0
1646217900000|2022-03-02 10:45:00|3161.71|3161.71|3157.92|3157.92|3164.22|3164.22|3157.14|3157.14|0
1646218200000|2022-03-02 10:50:00|3157.97|3157.97|3156.25|3156.25|3157.97|3157.97|3153.34|3153.34|0
1646218500000|2022-03-02 10:55:00|3156.26|3156.26|3162.15|3162.15|3163.09|3163.09|3156.26|3156.26|0
1646218800000|2022-03-02 11:00:00|3161.98|3161.98|3156.88|3156.88|3163.84|3163.84|3155.92|3155.92|0
1646219100000|2022-03-02 11:05:00|3156.71|3156.71|3156.46|3156.46|3158.16|3158.16|3153.77|3153.77|0
1646219400000|2022-03-02 11:10:00|3156.58|3156.58|3151.83|3151.83|3159.82|3159.82|3150.42|3150.42|0
1646219700000|2022-03-02 11:15:00|3151.66|3151.66|3149.73|3149.73|3151.66|3151.66|3148.72|3148.72|0
1646220000000|2022-03-02 11:20:00|3149.68|3149.68|3149.53|3149.53|3150.15|3150.15|3144.39|3144.39|0
1646220300000|2022-03-02 11:25:00|3149.7|3149.7|3156.9|3156.9|3156.96|3156.96|3148.77|3148.77|0
1646220600000|2022-03-02 11:30:00|3157.17|3157.17|3159.66|3159.66|3164.33|3164.33|3154.43|3154.43|0
1646220900000|2022-03-02 11:35:00|3159.83|3159.83|3162.17|3162.17|3162.81|3162.81|3157.95|3157.95|0
1646221200000|2022-03-02 11:40:00|3161.84|3161.84|3161.91|3161.91|3168.13|3168.13|3160.57|3160.57|0
1646221500000|2022-03-02 11:45:00|3161.97|3161.97|3160.46|3160.46|3165.31|3165.31|3160.12|3160.12|0
1646221800000|2022-03-02 11:50:00|3160.54|3160.54|3162.4|3162.4|3164.14|3164.14|3158.01|3158.01|0
1646222100000|2022-03-02 11:55:00|3163.01|3163.01|3167.32|3167.32|3169.05|3169.05|3162.85|3162.85|0
1646222400000|2022-03-02 12:00:00|3166.99|3166.99|3169.32|3169.32|3169.32|3169.32|3163.75|3163.75|0
1646222700000|2022-03-02 12:05:00|3169.34|3169.34|3170.55|3170.55|3172.11|3172.11|3169.09|3169.09|0
1646223000000|2022-03-02 12:10:00|3170.89|3170.89|3171.43|3171.43|3171.86|3171.86|3168.08|3168.08|0
1646223300000|2022-03-02 12:15:00|3171.6|3171.6|3173.47|3173.47|3175.52|3175.52|3170.37|3170.37|0
1646223600000|2022-03-02 12:20:00|3173.36|3173.36|3171.76|3171.76|3174.56|3174.56|3166|3166|0
1646223900000|2022-03-02 12:25:00|3171.77|3171.77|3166.59|3166.59|3172.68|3172.68|3164.32|3164.32|0
1646224200000|2022-03-02 12:30:00|3166.68|3166.68|3152.66|3152.66|3168.25|3168.25|3150.32|3150.32|0
1646224500000|2022-03-02 12:35:00|3152.71|3152.71|3155.36|3155.36|3159.25|3159.25|3151.75|3151.75|0
1646224800000|2022-03-02 12:40:00|3154.78|3154.78|3153.3|3153.3|3157.43|3157.43|3151.41|3151.41|0
1646225100000|2022-03-02 12:45:00|3153.32|3153.32|3155.86|3155.86|3155.86|3155.86|3151.77|3151.77|0
1646225400000|2022-03-02 12:50:00|3156.09|3156.09|3162.33|3162.33|3164.53|3164.53|3156.09|3156.09|0
1646225700000|2022-03-02 12:55:00|3162.41|3162.41|3167.75|3167.75|3167.84|3167.84|3161.82|3161.82|0
1646226000000|2022-03-02 13:00:00|3167.72|3167.72|3172.9|3172.9|3173.14|3173.14|3166.79|3166.79|0
1646226300000|2022-03-02 13:05:00|3172.23|3172.23|3176.69|3176.69|3176.91|3176.91|3171.19|3171.19|0
1646226600000|2022-03-02 13:10:00|3176.6|3176.6|3173.46|3173.46|3177.08|3177.08|3169.27|3169.27|0
1646226900000|2022-03-02 13:15:00|3173.54|3173.54|3176.72|3176.72|3177.02|3177.02|3173.54|3173.54|0
1646227200000|2022-03-02 13:20:00|3176.81|3176.81|3175.14|3175.14|3176.81|3176.81|3172.76|3172.76|0
1646227500000|2022-03-02 13:25:00|3175.64|3175.64|3163.75|3163.75|3175.64|3175.64|3163.64|3163.64|0
1646227800000|2022-03-02 13:30:00|3163.73|3163.73|3158.15|3158.15|3166.36|3166.36|3158.1|3158.1|0
1646228100000|2022-03-02 13:35:00|3158.09|3158.09|3157.44|3157.44|3160.9|3160.9|3157.38|3157.38|0
1646228400000|2022-03-02 13:40:00|3156.61|3156.61|3151.95|3151.95|3156.66|3156.66|3150.78|3150.78|0
1646228700000|2022-03-02 13:45:00|3152.12|3152.12|3154.46|3154.46|3155.1|3155.1|3149.86|3149.86|0
1646229000000|2022-03-02 13:50:00|3154.63|3154.63|3163.1|3163.1|3163.79|3163.79|3154.63|3154.63|0
1646229300000|2022-03-02 13:55:00|3162.99|3162.99|3171.18|3171.18|3172.86|3172.86|3160.11|3160.11|0
1646229600000|2022-03-02 14:00:00|3171.02|3171.02|3170.01|3170.01|3174.87|3174.87|3169.8|3169.8|0
1646229900000|2022-03-02 14:05:00|3170.24|3170.24|3177.1|3177.1|3177.18|3177.18|3170.24|3170.24|0
1646230200000|2022-03-02 14:10:00|3177.18|3177.18|3173.11|3173.11|3177.79|3177.79|3173.09|3173.09|0
1646230500000|2022-03-02 14:15:00|3173.27|3173.27|3182.04|3182.04|3182.49|3182.49|3171.23|3171.23|0
1646230800000|2022-03-02 14:20:00|3181.98|3181.98|3188.14|3188.14|3189.77|3189.77|3180.58|3180.58|0
1646231100000|2022-03-02 14:25:00|3188.47|3188.47|3195.94|3195.94|3196.7|3196.7|3186.47|3186.47|0
1646231400000|2022-03-02 14:30:00|3196.33|3196.33|3201.27|3201.27|3202.07|3202.07|3191.42|3191.42|0
1646231700000|2022-03-02 14:35:00|3201.61|3201.61|3199.31|3199.31|3204.69|3204.69|3196.84|3196.84|0
1646232000000|2022-03-02 14:40:00|3199.01|3199.01|3199.37|3199.37|3201.13|3201.13|3192.35|3192.35|0
1646232300000|2022-03-02 14:45:00|3199.26|3199.26|3209.32|3209.32|3209.94|3209.94|3198.68|3198.68|0
1646232600000|2022-03-02 14:50:00|3209.26|3209.26|3204.34|3204.34|3210.22|3210.22|3201.55|3201.55|0
1646232900000|2022-03-02 14:55:00|3204.28|3204.28|3199.89|3199.89|3206.07|3206.07|3197.04|3197.04|0
1646233200000|2022-03-02 15:00:00|3199.66|3199.66|3206.82|3206.82|3210.62|3210.62|3199.6|3199.6|0
1646233500000|2022-03-02 15:05:00|3206.88|3206.88|3194.97|3194.97|3206.95|3206.95|3194.1|3194.1|0
1646233800000|2022-03-02 15:10:00|3195.03|3195.03|3191.07|3191.07|3197.97|3197.97|3189.72|3189.72|0
1646234100000|2022-03-02 15:15:00|3191.05|3191.05|3193.31|3193.31|3195.19|3195.19|3187.87|3187.87|0
1646234400000|2022-03-02 15:20:00|3192.95|3192.95|3195.05|3195.05|3197.47|3197.47|3192.37|3192.37|0
1646234700000|2022-03-02 15:25:00|3195.03|3195.03|3192.45|3192.45|3199.84|3199.84|3189.64|3189.64|0
1646235000000|2022-03-02 15:30:00|3192.34|3192.34|3204.85|3204.85|3205.78|3205.78|3190.57|3190.57|0
1646235300000|2022-03-02 15:35:00|3205.18|3205.18|3207.81|3207.81|3210.19|3210.19|3205.17|3205.17|0
1646235600000|2022-03-02 15:40:00|3207.71|3207.71|3207.55|3207.55|3209.03|3209.03|3205.36|3205.36|0
1646235900000|2022-03-02 15:45:00|3207.44|3207.44|3208.63|3208.63|3209.9|3209.9|3204.31|3204.31|0
1646236200000|2022-03-02 15:50:00|3208.52|3208.52|3201.68|3201.68|3208.52|3208.52|3201.4|3201.4|0
1646236500000|2022-03-02 15:55:00|3201.35|3201.35|3214.21|3214.21|3215.14|3215.14|3200.75|3200.75|0
1646236800000|2022-03-02 16:00:00|3214.16|3214.16|3235.26|3235.26|3236.51|3236.51|3212.94|3212.94|0
1646237100000|2022-03-02 16:05:00|3235.28|3235.28|3234.83|3234.83|3241.21|3241.21|3228.81|3228.81|0
1646237400000|2022-03-02 16:10:00|3234.88|3234.88|3231.49|3231.49|3235.57|3235.57|3230.08|3230.08|0
1646237700000|2022-03-02 16:15:00|3231.55|3231.55|3232.99|3232.99|3235.7|3235.7|3228.97|3228.97|0
1646238000000|2022-03-02 16:20:00|3233.16|3233.16|3225.41|3225.41|3233.28|3233.28|3223.46|3223.46|0
1646238300000|2022-03-02 16:25:00|3225.47|3225.47|3221.44|3221.44|3228.4|3228.4|3221.44|3221.44|0
1646295300000|2022-03-03 08:15:00|3215.9|3215.9|3215.63|3215.63|3224.59|3224.59|3211.3|3211.3|0
1646295600000|2022-03-03 08:20:00|3215.54|3215.54|3212.01|3212.01|3217.04|3217.04|3202.38|3202.38|0
1646295900000|2022-03-03 08:25:00|3212.06|3212.06|3212.61|3212.61|3220.22|3220.22|3211.7|3211.7|0
1646296200000|2022-03-03 08:30:00|3212.55|3212.55|3203.5|3203.5|3213.7|3213.7|3202.86|3202.86|0
1646296500000|2022-03-03 08:35:00|3203.58|3203.58|3195.99|3195.99|3205.59|3205.59|3191.2|3191.2|0
1646296800000|2022-03-03 08:40:00|3195.74|3195.74|3191.7|3191.7|3195.74|3195.74|3185.52|3185.52|0
1646297100000|2022-03-03 08:45:00|3191.31|3191.31|3199.98|3199.98|3200.43|3200.43|3190.13|3190.13|0
1646297400000|2022-03-03 08:50:00|3200.04|3200.04|3205.44|3205.44|3205.62|3205.62|3199.87|3199.87|0
1646297700000|2022-03-03 08:55:00|3205.61|3205.61|3206.23|3206.23|3207.03|3207.03|3200.29|3200.29|0
1646298000000|2022-03-03 09:00:00|3206.26|3206.26|3204.38|3204.38|3214|3214|3202.89|3202.89|0
1646298300000|2022-03-03 09:05:00|3204.32|3204.32|3200.25|3200.25|3211.62|3211.62|3199.99|3199.99|0
1646298600000|2022-03-03 09:10:00|3199.59|3199.59|3195.24|3195.24|3201.6|3201.6|3194.77|3194.77|0
1646298900000|2022-03-03 09:15:00|3195.35|3195.35|3184.94|3184.94|3195.35|3195.35|3183.75|3183.75|0
1646299200000|2022-03-03 09:20:00|3185|3185|3178.59|3178.59|3186.17|3186.17|3176.24|3176.24|0
1646299500000|2022-03-03 09:25:00|3178.51|3178.51|3182.16|3182.16|3186.83|3186.83|3178.4|3178.4|0
1646299800000|2022-03-03 09:30:00|3181.99|3181.99|3190.3|3190.3|3190.3|3190.3|3181.99|3181.99|0
1646300100000|2022-03-03 09:35:00|3190.39|3190.39|3192.42|3192.42|3197.18|3197.18|3190.22|3190.22|0
1646300400000|2022-03-03 09:40:00|3193.59|3193.59|3193.72|3193.72|3196.2|3196.2|3192.9|3192.9|0
1646300700000|2022-03-03 09:45:00|3193.6|3193.6|3198.36|3198.36|3198.95|3198.95|3191.25|3191.25|0
1646301000000|2022-03-03 09:50:00|3198.42|3198.42|3193.67|3193.67|3200.21|3200.21|3193.18|3193.18|0
1646301300000|2022-03-03 09:55:00|3193.62|3193.62|3194.02|3194.02|3194.11|3194.11|3187.84|3187.84|0
1646301600000|2022-03-03 10:00:00|3193.51|3193.51|3200.55|3200.55|3200.98|3200.98|3192.66|3192.66|0
1646301900000|2022-03-03 10:05:00|3200.88|3200.88|3195.63|3195.63|3204.98|3204.98|3195.35|3195.35|0
1646302200000|2022-03-03 10:10:00|3196.33|3196.33|3196.15|3196.15|3198.7|3198.7|3196.09|3196.09|0
1646302500000|2022-03-03 10:15:00|3196.48|3196.48|3181.43|3181.43|3196.65|3196.65|3181.1|3181.1|0
1646302800000|2022-03-03 10:20:00|3181.54|3181.54|3176.4|3176.4|3182.45|3182.45|3175.5|3175.5|0
1646303100000|2022-03-03 10:25:00|3176.46|3176.46|3174.84|3174.84|3178.84|3178.84|3172.92|3172.92|0
1646303400000|2022-03-03 10:30:00|3174.86|3174.86|3177.79|3177.79|3179.55|3179.55|3174.31|3174.31|0
1646303700000|2022-03-03 10:35:00|3177.81|3177.81|3176.7|3176.7|3182.39|3182.39|3175.21|3175.21|0
1646304000000|2022-03-03 10:40:00|3176.66|3176.66|3172.87|3172.87|3177.66|3177.66|3172.58|3172.58|0
1646304300000|2022-03-03 10:45:00|3172.86|3172.86|3172.57|3172.57|3174.17|3174.17|3171.2|3171.2|0
1646304600000|2022-03-03 10:50:00|3173.12|3173.12|3171.14|3171.14|3173.46|3173.46|3169.13|3169.13|0
1646304900000|2022-03-03 10:55:00|3171.89|3171.89|3172.98|3172.98|3173.06|3173.06|3169|3169|0
1646305200000|2022-03-03 11:00:00|3172.76|3172.76|3168.36|3168.36|3172.76|3172.76|3164.2|3164.2|0
1646305500000|2022-03-03 11:05:00|3169.02|3169.02|3159.3|3159.3|3169.19|3169.19|3159.3|3159.3|0
1646305800000|2022-03-03 11:10:00|3158.97|3158.97|3168.19|3168.19|3171.55|3171.55|3156.32|3156.32|0
1646306100000|2022-03-03 11:15:00|3168.31|3168.31|3167.1|3167.1|3170.38|3170.38|3166.92|3166.92|0
1646306400000|2022-03-03 11:20:00|3167.11|3167.11|3170.97|3170.97|3172.99|3172.99|3167.1|3167.1|0
1646306700000|2022-03-03 11:25:00|3170.92|3170.92|3171.41|3171.41|3172.99|3172.99|3170.13|3170.13|0
1646307000000|2022-03-03 11:30:00|3171.42|3171.42|3167.94|3167.94|3172.97|3172.97|3167.01|3167.01|0
1646307300000|2022-03-03 11:35:00|3168.05|3168.05|3165.09|3165.09|3168.16|3168.16|3162.92|3162.92|0
1646307600000|2022-03-03 11:40:00|3164.93|3164.93|3161.96|3161.96|3165.22|3165.22|3159.68|3159.68|0
1646307900000|2022-03-03 11:45:00|3162.13|3162.13|3163.44|3163.44|3163.77|3163.77|3158.75|3158.75|0
1646308200000|2022-03-03 11:50:00|3163.46|3163.46|3163.17|3163.17|3163.46|3163.46|3160.11|3160.11|0
1646308500000|2022-03-03 11:55:00|3163.67|3163.67|3164.54|3164.54|3166.45|3166.45|3163.19|3163.19|0
1646308800000|2022-03-03 12:00:00|3164.65|3164.65|3161.93|3161.93|3165.93|3165.93|3161.93|3161.93|0
1646309100000|2022-03-03 12:05:00|3162.1|3162.1|3166.41|3166.41|3166.84|3166.84|3162.1|3162.1|0
1646309400000|2022-03-03 12:10:00|3166.3|3166.3|3165.73|3165.73|3167.92|3167.92|3164.94|3164.94|0
1646309700000|2022-03-03 12:15:00|3166.77|3166.77|3165.7|3165.7|3168.03|3168.03|3165.24|3165.24|0
1646310000000|2022-03-03 12:20:00|3165.67|3165.67|3168.39|3168.39|3168.39|3168.39|3164.68|3164.68|0
1646310300000|2022-03-03 12:25:00|3168.73|3168.73|3178.44|3178.44|3184.81|3184.81|3168.73|3168.73|0
1646310600000|2022-03-03 12:30:00|3178.61|3178.61|3177.07|3177.07|3179.54|3179.54|3176.15|3176.15|0
1646310900000|2022-03-03 12:35:00|3176.4|3176.4|3177.46|3177.46|3180.34|3180.34|3175.5|3175.5|0
1646311200000|2022-03-03 12:40:00|3177.35|3177.35|3181.55|3181.55|3182.38|3182.38|3177.07|3177.07|0
1646311500000|2022-03-03 12:45:00|3181.49|3181.49|3181.31|3181.31|3181.83|3181.83|3176.45|3176.45|0
1646311800000|2022-03-03 12:50:00|3181.2|3181.2|3180.6|3180.6|3181.2|3181.2|3178.22|3178.22|0
1646312100000|2022-03-03 12:55:00|3180.87|3180.87|3179.36|3179.36|3182.95|3182.95|3177.24|3177.24|0
1646312400000|2022-03-03 13:00:00|3179.42|3179.42|3176.7|3176.7|3180.95|3180.95|3175.43|3175.43|0
1646312700000|2022-03-03 13:05:00|3176.31|3176.31|3178.73|3178.73|3179.34|3179.34|3175.08|3175.08|0
1646313000000|2022-03-03 13:10:00|3178.79|3178.79|3182.35|3182.35|3182.68|3182.68|3176.97|3176.97|0
1646313300000|2022-03-03 13:15:00|3182.32|3182.32|3176.53|3176.53|3182.32|3182.32|3176.15|3176.15|0
1646313600000|2022-03-03 13:20:00|3176.42|3176.42|3177.67|3177.67|3177.67|3177.67|3173.1|3173.1|0
1646313900000|2022-03-03 13:25:00|3177.73|3177.73|3180.76|3180.76|3181.93|3181.93|3177.61|3177.61|0
1646314200000|2022-03-03 13:30:00|3180.65|3180.65|3174.74|3174.74|3180.8|3180.8|3174.74|3174.74|0
1646314500000|2022-03-03 13:35:00|3174.75|3174.75|3176.03|3176.03|3176.65|3176.65|3173.94|3173.94|0
1646314800000|2022-03-03 13:40:00|3175.92|3175.92|3178.03|3178.03|3178.03|3178.03|3175.55|3175.55|0
1646315100000|2022-03-03 13:45:00|3177.81|3177.81|3174.94|3174.94|3180.73|3180.73|3174.94|3174.94|0
1646315400000|2022-03-03 13:50:00|3174.85|3174.85|3178.71|3178.71|3183.92|3183.92|3172.22|3172.22|0
1646315700000|2022-03-03 13:55:00|3178.82|3178.82|3183.31|3183.31|3184.14|3184.14|3178.36|3178.36|0
1646316000000|2022-03-03 14:00:00|3183.52|3183.52|3186.28|3186.28|3191.77|3191.77|3180.19|3180.19|0
1646316300000|2022-03-03 14:05:00|3186.22|3186.22|3179.57|3179.57|3186.22|3186.22|3178.1|3178.1|0
1646316600000|2022-03-03 14:10:00|3179.52|3179.52|3182.72|3182.72|3183.14|3183.14|3178|3178|0
1646316900000|2022-03-03 14:15:00|3183.05|3183.05|3189.58|3189.58|3189.58|3189.58|3181.51|3181.51|0
1646317200000|2022-03-03 14:20:00|3189.59|3189.59|3181.76|3181.76|3192.07|3192.07|3180.89|3180.89|0
1646317500000|2022-03-03 14:25:00|3181.84|3181.84|3182.81|3182.81|3184.59|3184.59|3181.75|3181.75|0
1646317800000|2022-03-03 14:30:00|3183.14|3183.14|3178.31|3178.31|3185.2|3185.2|3177.97|3177.97|0
1646318100000|2022-03-03 14:35:00|3178.25|3178.25|3176.42|3176.42|3180.53|3180.53|3173.9|3173.9|0
1646318400000|2022-03-03 14:40:00|3176.53|3176.53|3187.6|3187.6|3188.89|3188.89|3175.07|3175.07|0
1646318700000|2022-03-03 14:45:00|3187.51|3187.51|3177.68|3177.68|3192.05|3192.05|3177.68|3177.68|0
1646319000000|2022-03-03 14:50:00|3177.74|3177.74|3172.76|3172.76|3179.48|3179.48|3168.66|3168.66|0
1646319300000|2022-03-03 14:55:00|3172.7|3172.7|3180.38|3180.38|3180.38|3180.38|3172.23|3172.23|0
1646319600000|2022-03-03 15:00:00|3180.04|3180.04|3166.35|3166.35|3180.16|3180.16|3164.99|3164.99|0
1646319900000|2022-03-03 15:05:00|3166.38|3166.38|3162.2|3162.2|3166.64|3166.64|3159.41|3159.41|0
1646320200000|2022-03-03 15:10:00|3161.87|3161.87|3163.26|3163.26|3164.86|3164.86|3160.23|3160.23|0
1646320500000|2022-03-03 15:15:00|3162.93|3162.93|3163.41|3163.41|3164.24|3164.24|3157.32|3157.32|0
1646320800000|2022-03-03 15:20:00|3163.57|3163.57|3153.41|3153.41|3164.25|3164.25|3153.1|3153.1|0
1646321100000|2022-03-03 15:25:00|3153.35|3153.35|3156.87|3156.87|3157.6|3157.6|3151.72|3151.72|0
1646321400000|2022-03-03 15:30:00|3156.79|3156.79|3148.97|3148.97|3156.79|3156.79|3148.97|3148.97|0
1646321700000|2022-03-03 15:35:00|3149.13|3149.13|3143.6|3143.6|3150.08|3150.08|3143.19|3143.19|0
1646322000000|2022-03-03 15:40:00|3143.52|3143.52|3135.21|3135.21|3145.92|3145.92|3135.21|3135.21|0
1646322300000|2022-03-03 15:45:00|3135.05|3135.05|3137.45|3137.45|3138.51|3138.51|3131.35|3131.35|0
1646322600000|2022-03-03 15:50:00|3136.95|3136.95|3129.26|3129.26|3139.39|3139.39|3129.26|3129.26|0
1646322900000|2022-03-03 15:55:00|3129.2|3129.2|3125.92|3125.92|3129.84|3129.84|3125.38|3125.38|0
1646323200000|2022-03-03 16:00:00|3125.81|3125.81|3122.76|3122.76|3126.22|3126.22|3121.22|3121.22|0
1646323500000|2022-03-03 16:05:00|3122.85|3122.85|3126.16|3126.16|3130.55|3130.55|3121.38|3121.38|0
1646323800000|2022-03-03 16:10:00|3125.99|3125.99|3122.62|3122.62|3127.68|3127.68|3122.18|3122.18|0
1646324100000|2022-03-03 16:15:00|3122.78|3122.78|3125.24|3125.24|3125.3|3125.3|3116.78|3116.78|0
1646324400000|2022-03-03 16:20:00|3125.3|3125.3|3130.81|3130.81|3132.48|3132.48|3125.26|3125.26|0
1646324700000|2022-03-03 16:25:00|3130.64|3130.64|3122.43|3122.43|3131.78|3131.78|3121.94|3121.94|0
1646381700000|2022-03-04 08:15:00|3090.87|3090.87|3073.56|3073.56|3090.87|3090.87|3072.46|3072.46|0
1646382000000|2022-03-04 08:20:00|3073.4|3073.4|3070.43|3070.43|3081.7|3081.7|3069.42|3069.42|0
1646382300000|2022-03-04 08:25:00|3070.06|3070.06|3079.56|3079.56|3079.78|3079.78|3069.7|3069.7|0
1646382600000|2022-03-04 08:30:00|3079.82|3079.82|3061.69|3061.69|3079.82|3079.82|3053.83|3053.83|0
1646382900000|2022-03-04 08:35:00|3061.63|3061.63|3038.39|3038.39|3063.52|3063.52|3038.38|3038.38|0
1646383200000|2022-03-04 08:40:00|3038.72|3038.72|3048.54|3048.54|3048.6|3048.6|3035.67|3035.67|0
1646383500000|2022-03-04 08:45:00|3048.95|3048.95|3046.99|3046.99|3055.33|3055.33|3042.18|3042.18|0
1646383800000|2022-03-04 08:50:00|3046.16|3046.16|3042.96|3042.96|3046.58|3046.58|3036.18|3036.18|0
1646384100000|2022-03-04 08:55:00|3043.05|3043.05|3034.59|3034.59|3045.52|3045.52|3032.97|3032.97|0
1646384400000|2022-03-04 09:00:00|3034.86|3034.86|3025.1|3025.1|3039.14|3039.14|3024.83|3024.83|0
1646384700000|2022-03-04 09:05:00|3025.06|3025.06|3013.8|3013.8|3025.06|3025.06|3012.07|3012.07|0
1646385000000|2022-03-04 09:10:00|3013.47|3013.47|3007.9|3007.9|3015.78|3015.78|3006.44|3006.44|0
1646385300000|2022-03-04 09:15:00|3007.93|3007.93|3006.53|3006.53|3009.47|3009.47|3002.74|3002.74|0
1646385600000|2022-03-04 09:20:00|3006.88|3006.88|3000.47|3000.47|3007.5|3007.5|2993.86|2993.86|0
1646385900000|2022-03-04 09:25:00|3000.53|3000.53|3007.52|3007.52|3012.44|3012.44|2995.5|2995.5|0
1646386200000|2022-03-04 09:30:00|3007.19|3007.19|3009.43|3009.43|3018.7|3018.7|3005|3005|0
1646386500000|2022-03-04 09:35:00|3009.6|3009.6|3004.76|3004.76|3018.26|3018.26|3003.84|3003.84|0
1646386800000|2022-03-04 09:40:00|3005.02|3005.02|3011.2|3011.2|3011.2|3011.2|2994.36|2994.36|0
1646387100000|2022-03-04 09:45:00|3011.26|3011.26|2998.77|2998.77|3013|3013|2998.77|2998.77|0
1646387400000|2022-03-04 09:50:00|2998.94|2998.94|2991.43|2991.43|3002.17|3002.17|2991.25|2991.25|0
1646387700000|2022-03-04 09:55:00|2991.49|2991.49|2994.62|2994.62|2995.76|2995.76|2984.41|2984.41|0
1646388000000|2022-03-04 10:00:00|2994.39|2994.39|2998.44|2998.44|3002.81|3002.81|2988.84|2988.84|0
1646388300000|2022-03-04 10:05:00|2998.09|2998.09|2990.75|2990.75|3002.37|3002.37|2990.23|2990.23|0
1646388600000|2022-03-04 10:10:00|2990.69|2990.69|2983.91|2983.91|2992.89|2992.89|2983.81|2983.81|0
1646388900000|2022-03-04 10:15:00|2983.88|2983.88|2982.19|2982.19|2988.1|2988.1|2982.02|2982.02|0
1646389200000|2022-03-04 10:20:00|2982.02|2982.02|2988.79|2988.79|2988.88|2988.88|2977.1|2977.1|0
1646389500000|2022-03-04 10:25:00|2989.12|2989.12|2990.75|2990.75|2991.97|2991.97|2987.3|2987.3|0
1646389800000|2022-03-04 10:30:00|2991.03|2991.03|2987.17|2987.17|2992.09|2992.09|2986.81|2986.81|0
1646390100000|2022-03-04 10:35:00|2987.5|2987.5|2989.8|2989.8|2993|2993|2986.79|2986.79|0
1646390400000|2022-03-04 10:40:00|2989.84|2989.84|2980.45|2980.45|2990.34|2990.34|2980.45|2980.45|0
1646390700000|2022-03-04 10:45:00|2980.51|2980.51|2983.05|2983.05|2984.23|2984.23|2977.72|2977.72|0
1646391000000|2022-03-04 10:50:00|2982.37|2982.37|2980.11|2980.11|2986.28|2986.28|2978.18|2978.18|0
1646391300000|2022-03-04 10:55:00|2979.95|2979.95|2976.7|2976.7|2982.47|2982.47|2976.09|2976.09|0
1646391600000|2022-03-04 11:00:00|2976.64|2976.64|2969.71|2969.71|2977.41|2977.41|2965.83|2965.83|0
1646391900000|2022-03-04 11:05:00|2969.38|2969.38|2974.43|2974.43|2979.56|2979.56|2967.59|2967.59|0
1646392200000|2022-03-04 11:10:00|2974.37|2974.37|2963.14|2963.14|2974.82|2974.82|2962.6|2962.6|0
1646392500000|2022-03-04 11:15:00|2962.37|2962.37|2966.01|2966.01|2966.18|2966.18|2958.56|2958.56|0
1646392800000|2022-03-04 11:20:00|2965.85|2965.85|2975.71|2975.71|2976.51|2976.51|2965.85|2965.85|0
1646393100000|2022-03-04 11:25:00|2975.55|2975.55|2979.89|2979.89|2979.89|2979.89|2971.48|2971.48|0
1646393400000|2022-03-04 11:30:00|2979.9|2979.9|2985.28|2985.28|2986.22|2986.22|2978.74|2978.74|0
1646393700000|2022-03-04 11:35:00|2985.65|2985.65|2986.16|2986.16|2988.31|2988.31|2980.95|2980.95|0
1646394000000|2022-03-04 11:40:00|2986.39|2986.39|2990.63|2990.63|2993.11|2993.11|2985.82|2985.82|0
1646394300000|2022-03-04 11:45:00|2990.47|2990.47|2988.17|2988.17|2990.63|2990.63|2985.77|2985.77|0
1646394600000|2022-03-04 11:50:00|2988.23|2988.23|2986.74|2986.74|2989.1|2989.1|2982.82|2982.82|0
1646394900000|2022-03-04 11:55:00|2986.91|2986.91|2980.74|2980.74|2988.03|2988.03|2976.92|2976.92|0
1646395200000|2022-03-04 12:00:00|2981.44|2981.44|2974.24|2974.24|2981.97|2981.97|2972.21|2972.21|0
1646395500000|2022-03-04 12:05:00|2973.85|2973.85|2961.32|2961.32|2973.97|2973.97|2959.12|2959.12|0
1646395800000|2022-03-04 12:10:00|2961.26|2961.26|2952.46|2952.46|2961.26|2961.26|2950.93|2950.93|0
1646396100000|2022-03-04 12:15:00|2952.34|2952.34|2962.28|2962.28|2965.79|2965.79|2952.34|2952.34|0
1646396400000|2022-03-04 12:20:00|2962.25|2962.25|2959.44|2959.44|2963.55|2963.55|2956.62|2956.62|0
1646396700000|2022-03-04 12:25:00|2959.39|2959.39|2954.47|2954.47|2959.39|2959.39|2951.67|2951.67|0
1646397000000|2022-03-04 12:30:00|2954.59|2954.59|2961.46|2961.46|2963.08|2963.08|2954.59|2954.59|0
1646397300000|2022-03-04 12:35:00|2961.29|2961.29|2962.28|2962.28|2965.22|2965.22|2960.47|2960.47|0
1646397600000|2022-03-04 12:40:00|2962.05|2962.05|2962|2962|2965.63|2965.63|2961.56|2961.56|0
1646397900000|2022-03-04 12:45:00|2962.01|2962.01|2967.04|2967.04|2967.59|2967.59|2962.01|2962.01|0
1646398200000|2022-03-04 12:50:00|2967.06|2967.06|2968.71|2968.71|2968.88|2968.88|2964.34|2964.34|0
1646398500000|2022-03-04 12:55:00|2968.54|2968.54|2971.86|2971.86|2971.88|2971.88|2967.51|2967.51|0
1646398800000|2022-03-04 13:00:00|2971.58|2971.58|2971.28|2971.28|2974.26|2974.26|2967.17|2967.17|0
1646399100000|2022-03-04 13:05:00|2971.34|2971.34|2973.49|2973.49|2975.86|2975.86|2969.73|2969.73|0
1646399400000|2022-03-04 13:10:00|2973.6|2973.6|2976.94|2976.94|2979.19|2979.19|2973.59|2973.59|0
1646399700000|2022-03-04 13:15:00|2977.27|2977.27|2980.48|2980.48|2980.91|2980.91|2973.9|2973.9|0
1646400000000|2022-03-04 13:20:00|2980.43|2980.43|2982.15|2982.15|2986.25|2986.25|2980.1|2980.1|0
1646400300000|2022-03-04 13:25:00|2981.93|2981.93|2990.45|2990.45|2990.59|2990.59|2980.67|2980.67|0
1646400600000|2022-03-04 13:30:00|2990.4|2990.4|2990.2|2990.2|2996.72|2996.72|2988.5|2988.5|0
1646400900000|2022-03-04 13:35:00|2990.37|2990.37|2981.15|2981.15|2990.37|2990.37|2979.69|2979.69|0
1646401200000|2022-03-04 13:40:00|2981.49|2981.49|2977.97|2977.97|2984.27|2984.27|2976.05|2976.05|0
1646401500000|2022-03-04 13:45:00|2978.13|2978.13|2969.72|2969.72|2980.32|2980.32|2968.97|2968.97|0
1646401800000|2022-03-04 13:50:00|2969.33|2969.33|2981.84|2981.84|2982.7|2982.7|2969.29|2969.29|0
1646402100000|2022-03-04 13:55:00|2981.78|2981.78|2988.81|2988.81|2991.91|2991.91|2978.65|2978.65|0
1646402400000|2022-03-04 14:00:00|2988.69|2988.69|2987.97|2987.97|2991.64|2991.64|2984.67|2984.67|0
1646402700000|2022-03-04 14:05:00|2988.02|2988.02|2986.2|2986.2|2989.42|2989.42|2984.92|2984.92|0
1646403000000|2022-03-04 14:10:00|2986.14|2986.14|2987.86|2987.86|2992.98|2992.98|2985.21|2985.21|0
1646403300000|2022-03-04 14:15:00|2987.74|2987.74|2997.23|2997.23|2997.74|2997.74|2987.41|2987.41|0
1646403600000|2022-03-04 14:20:00|2996.94|2996.94|2991.84|2991.84|2999.78|2999.78|2991.84|2991.84|0
1646403900000|2022-03-04 14:25:00|2991.4|2991.4|2995.65|2995.65|2998.11|2998.11|2990.64|2990.64|0
1646404200000|2022-03-04 14:30:00|2995.82|2995.82|2994.77|2994.77|2997.8|2997.8|2985.59|2985.59|0
1646404500000|2022-03-04 14:35:00|2994.29|2994.29|2993.94|2993.94|2998.35|2998.35|2987.97|2987.97|0
1646404800000|2022-03-04 14:40:00|2993.99|2993.99|2987.85|2987.85|2994.47|2994.47|2986.95|2986.95|0
1646405100000|2022-03-04 14:45:00|2987.96|2987.96|2978.94|2978.94|2988.55|2988.55|2978.22|2978.22|0
1646405400000|2022-03-04 14:50:00|2978.92|2978.92|2982.39|2982.39|2987.26|2987.26|2977.71|2977.71|0
1646405700000|2022-03-04 14:55:00|2982.55|2982.55|2995.73|2995.73|2999.98|2999.98|2982.22|2982.22|0
1646406000000|2022-03-04 15:00:00|2995.68|2995.68|2993.9|2993.9|2997.92|2997.92|2991.31|2991.31|0
1646406300000|2022-03-04 15:05:00|2994.06|2994.06|2992.06|2992.06|2995.61|2995.61|2989.86|2989.86|0
1646406600000|2022-03-04 15:10:00|2992.04|2992.04|2983.22|2983.22|2992.06|2992.06|2983.17|2983.17|0
1646406900000|2022-03-04 15:15:00|2982.39|2982.39|2978.26|2978.26|2985.9|2985.9|2977.59|2977.59|0
1646407200000|2022-03-04 15:20:00|2978.23|2978.23|2976.71|2976.71|2983.31|2983.31|2976.48|2976.48|0
1646407500000|2022-03-04 15:25:00|2976.51|2976.51|2977.78|2977.78|2980.52|2980.52|2974.49|2974.49|0
1646407800000|2022-03-04 15:30:00|2977.87|2977.87|2975.3|2975.3|2979.21|2979.21|2973.52|2973.52|0
1646408100000|2022-03-04 15:35:00|2974.96|2974.96|2979.46|2979.46|2985.68|2985.68|2974.79|2974.79|0
1646408400000|2022-03-04 15:40:00|2979.34|2979.34|2970.24|2970.24|2979.34|2979.34|2969.39|2969.39|0
1646408700000|2022-03-04 15:45:00|2970.32|2970.32|2971.56|2971.56|2976.45|2976.45|2966.56|2966.56|0
1646409000000|2022-03-04 15:50:00|2971.45|2971.45|2971.42|2971.42|2975.39|2975.39|2969.46|2969.46|0
1646409300000|2022-03-04 15:55:00|2971.09|2971.09|2969.6|2969.6|2972.56|2972.56|2967.79|2967.79|0
1646409600000|2022-03-04 16:00:00|2969.54|2969.54|2966.85|2966.85|2970.83|2970.83|2965.35|2965.35|0
1646409900000|2022-03-04 16:05:00|2966.79|2966.79|2963.01|2963.01|2967.02|2967.02|2959.48|2959.48|0
1646410200000|2022-03-04 16:10:00|2962.73|2962.73|2963.6|2963.6|2965.1|2965.1|2960.34|2960.34|0
1646410500000|2022-03-04 16:15:00|2963.62|2963.62|2962.81|2962.81|2967.75|2967.75|2961.5|2961.5|0
1646410800000|2022-03-04 16:20:00|2962.6|2962.6|2966.53|2966.53|2967.37|2967.37|2958.56|2958.56|0
1646411100000|2022-03-04 16:25:00|2966.54|2966.54|2958.46|2958.46|2966.57|2966.57|2955.19|2955.19|0
1646640900000|2022-03-07 08:15:00|2810.74|2810.74|2801.6|2801.6|2818.08|2818.08|2795.89|2795.89|0
1646641200000|2022-03-07 08:20:00|2802.14|2802.14|2784.46|2784.46|2805.04|2805.04|2774.18|2774.18|0
1646641500000|2022-03-07 08:25:00|2784.17|2784.17|2793.67|2793.67|2798.09|2798.09|2783.75|2783.75|0
1646641800000|2022-03-07 08:30:00|2791.94|2791.94|2785.53|2785.53|2791.94|2791.94|2770.54|2770.54|0
1646642100000|2022-03-07 08:35:00|2784.59|2784.59|2791.75|2791.75|2799.18|2799.18|2784.25|2784.25|0
1646642400000|2022-03-07 08:40:00|2791.25|2791.25|2772.45|2772.45|2797.36|2797.36|2772.45|2772.45|0
1646642700000|2022-03-07 08:45:00|2772.58|2772.58|2774.95|2774.95|2777.04|2777.04|2751.08|2751.08|0
1646643000000|2022-03-07 08:50:00|2774.79|2774.79|2781.9|2781.9|2792.44|2792.44|2774.34|2774.34|0
1646643300000|2022-03-07 08:55:00|2782.23|2782.23|2808.71|2808.71|2810.92|2810.92|2782.23|2782.23|0
1646643600000|2022-03-07 09:00:00|2808.48|2808.48|2793.11|2793.11|2815.88|2815.88|2790.31|2790.31|0
1646643900000|2022-03-07 09:05:00|2793.22|2793.22|2819.92|2819.92|2819.92|2819.92|2793.01|2793.01|0
1646644200000|2022-03-07 09:10:00|2819.75|2819.75|2837|2837|2837.58|2837.58|2818.73|2818.73|0
1646644500000|2022-03-07 09:15:00|2836.88|2836.88|2833.2|2833.2|2838.95|2838.95|2826.81|2826.81|0
1646644800000|2022-03-07 09:20:00|2833.53|2833.53|2835.09|2835.09|2844.52|2844.52|2831.6|2831.6|0
1646645100000|2022-03-07 09:25:00|2835.42|2835.42|2840.17|2840.17|2845.4|2845.4|2830.08|2830.08|0
1646645400000|2022-03-07 09:30:00|2840.5|2840.5|2823.73|2823.73|2843|2843|2819.57|2819.57|0
1646645700000|2022-03-07 09:35:00|2823.9|2823.9|2815.56|2815.56|2828.33|2828.33|2813.63|2813.63|0
1646646000000|2022-03-07 09:40:00|2815.5|2815.5|2821.48|2821.48|2829.1|2829.1|2808.06|2808.06|0
1646646300000|2022-03-07 09:45:00|2821.6|2821.6|2819.53|2819.53|2823.4|2823.4|2810.09|2810.09|0
1646646600000|2022-03-07 09:50:00|2819.3|2819.3|2837.77|2837.77|2838.82|2838.82|2815.4|2815.4|0
1646646900000|2022-03-07 09:55:00|2837.6|2837.6|2844.45|2844.45|2848.23|2848.23|2836.7|2836.7|0
1646647200000|2022-03-07 10:00:00|2844.2|2844.2|2847.07|2847.07|2855.1|2855.1|2841.97|2841.97|0
1646647500000|2022-03-07 10:05:00|2847.23|2847.23|2847.74|2847.74|2849.62|2849.62|2836.01|2836.01|0
1646647800000|2022-03-07 10:10:00|2848.57|2848.57|2857.9|2857.9|2862.17|2862.17|2847.44|2847.44|0
1646648100000|2022-03-07 10:15:00|2857.74|2857.74|2854.3|2854.3|2859.06|2859.06|2848.39|2848.39|0
1646648400000|2022-03-07 10:20:00|2853.97|2853.97|2856.62|2856.62|2860.88|2860.88|2850.61|2850.61|0
1646648700000|2022-03-07 10:25:00|2856.4|2856.4|2839.39|2839.39|2858.04|2858.04|2838.63|2838.63|0
1646649000000|2022-03-07 10:30:00|2838.98|2838.98|2844.51|2844.51|2846.42|2846.42|2838.76|2838.76|0
1646649300000|2022-03-07 10:35:00|2844.34|2844.34|2833.83|2833.83|2846.67|2846.67|2833.64|2833.64|0
1646649600000|2022-03-07 10:40:00|2833.94|2833.94|2843.82|2843.82|2843.82|2843.82|2833.01|2833.01|0
1646649900000|2022-03-07 10:45:00|2844.11|2844.11|2844.25|2844.25|2847.29|2847.29|2842.12|2842.12|0
1646650200000|2022-03-07 10:50:00|2844.41|2844.41|2849.8|2849.8|2850.05|2850.05|2841.07|2841.07|0
1646650500000|2022-03-07 10:55:00|2849.78|2849.78|2850.2|2850.2|2861.05|2861.05|2849.78|2849.78|0
1646650800000|2022-03-07 11:00:00|2850.87|2850.87|2852.16|2852.16|2853.19|2853.19|2844.01|2844.01|0
1646651100000|2022-03-07 11:05:00|2852.27|2852.27|2859.51|2859.51|2859.62|2859.62|2849.65|2849.65|0
1646651400000|2022-03-07 11:10:00|2859.94|2859.94|2866.82|2866.82|2869.25|2869.25|2859.15|2859.15|0
1646651700000|2022-03-07 11:15:00|2866.72|2866.72|2865.82|2865.82|2866.72|2866.72|2851.46|2851.46|0
1646652000000|2022-03-07 11:20:00|2865.76|2865.76|2869.95|2869.95|2876.52|2876.52|2863.9|2863.9|0
1646652300000|2022-03-07 11:25:00|2869.45|2869.45|2853.53|2853.53|2873.46|2873.46|2853.53|2853.53|0
1646652600000|2022-03-07 11:30:00|2853.7|2853.7|2864.1|2864.1|2864.1|2864.1|2853.14|2853.14|0
1646652900000|2022-03-07 11:35:00|2863.93|2863.93|2856.02|2856.02|2866.45|2866.45|2855.73|2855.73|0
1646653200000|2022-03-07 11:40:00|2856.18|2856.18|2867.92|2867.92|2870.27|2870.27|2855.35|2855.35|0
1646653500000|2022-03-07 11:45:00|2867.75|2867.75|2880.97|2880.97|2881.49|2881.49|2866.84|2866.84|0
1646653800000|2022-03-07 11:50:00|2881|2881|2886.9|2886.9|2887.28|2887.28|2875.98|2875.98|0
1646654100000|2022-03-07 11:55:00|2887.07|2887.07|2887.57|2887.57|2896.62|2896.62|2886.63|2886.63|0
1646654400000|2022-03-07 12:00:00|2887.63|2887.63|2905.74|2905.74|2906.45|2906.45|2887.63|2887.63|0
1646654700000|2022-03-07 12:05:00|2905.17|2905.17|2891.18|2891.18|2909.84|2909.84|2889.65|2889.65|0
1646655000000|2022-03-07 12:10:00|2891.35|2891.35|2891.93|2891.93|2897.38|2897.38|2886.03|2886.03|0
1646655300000|2022-03-07 12:15:00|2891.59|2891.59|2900.33|2900.33|2900.44|2900.44|2884.03|2884.03|0
1646655600000|2022-03-07 12:20:00|2900.17|2900.17|2903.59|2903.59|2905.93|2905.93|2896.93|2896.93|0
1646655900000|2022-03-07 12:25:00|2903.76|2903.76|2906.31|2906.31|2906.88|2906.88|2891.89|2891.89|0
1646656200000|2022-03-07 12:30:00|2906.28|2906.28|2909.26|2909.26|2915.41|2915.41|2904.9|2904.9|0
1646656500000|2022-03-07 12:35:00|2909.76|2909.76|2908.53|2908.53|2909.81|2909.81|2903.92|2903.92|0
1646656800000|2022-03-07 12:40:00|2908.41|2908.41|2914.91|2914.91|2915.49|2915.49|2906.12|2906.12|0
1646657100000|2022-03-07 12:45:00|2915.74|2915.74|2910.56|2910.56|2917.41|2917.41|2910.37|2910.37|0
1646657400000|2022-03-07 12:50:00|2910.74|2910.74|2924.79|2924.79|2924.79|2924.79|2902.69|2902.69|0
1646657700000|2022-03-07 12:55:00|2925.46|2925.46|2915.49|2915.49|2933.31|2933.31|2914.22|2914.22|0
1646658000000|2022-03-07 13:00:00|2915.1|2915.1|2901.33|2901.33|2917.6|2917.6|2901.16|2901.16|0
1646658300000|2022-03-07 13:05:00|2901.21|2901.21|2913.19|2913.19|2914.42|2914.42|2898.93|2898.93|0
1646658600000|2022-03-07 13:10:00|2913.31|2913.31|2922.01|2922.01|2923.2|2923.2|2910.83|2910.83|0
1646658900000|2022-03-07 13:15:00|2921.85|2921.85|2933.27|2933.27|2934.55|2934.55|2921.37|2921.37|0
1646659200000|2022-03-07 13:20:00|2933.77|2933.77|2931.67|2931.67|2938.53|2938.53|2926.77|2926.77|0
1646659500000|2022-03-07 13:25:00|2931.45|2931.45|2928.63|2928.63|2940.11|2940.11|2927.25|2927.25|0
1646659800000|2022-03-07 13:30:00|2928.53|2928.53|2930.02|2930.02|2930.02|2930.02|2922.26|2922.26|0
1646660100000|2022-03-07 13:35:00|2930.35|2930.35|2918.21|2918.21|2930.35|2930.35|2911.03|2911.03|0
1646660400000|2022-03-07 13:40:00|2918.55|2918.55|2921.03|2921.03|2926.44|2926.44|2916.22|2916.22|0
1646660700000|2022-03-07 13:45:00|2921.53|2921.53|2918.41|2918.41|2928.52|2928.52|2917.52|2917.52|0
1646661000000|2022-03-07 13:50:00|2918.58|2918.58|2910.04|2910.04|2919.18|2919.18|2906.27|2906.27|0
1646661300000|2022-03-07 13:55:00|2910.37|2910.37|2908.48|2908.48|2915.6|2915.6|2906.71|2906.71|0
1646661600000|2022-03-07 14:00:00|2908.49|2908.49|2912.72|2912.72|2913.92|2913.92|2901.25|2901.25|0
1646661900000|2022-03-07 14:05:00|2912.99|2912.99|2920.01|2920.01|2920.34|2920.34|2912.99|2912.99|0
1646662200000|2022-03-07 14:10:00|2920.34|2920.34|2918.6|2918.6|2923.51|2923.51|2916.22|2916.22|0
1646662500000|2022-03-07 14:15:00|2918.64|2918.64|2922.63|2922.63|2923.17|2923.17|2912.77|2912.77|0
1646662800000|2022-03-07 14:20:00|2922.61|2922.61|2936.36|2936.36|2937.76|2937.76|2921.98|2921.98|0
1646663100000|2022-03-07 14:25:00|2936.4|2936.4|2931.51|2931.51|2942.09|2942.09|2931.51|2931.51|0
1646663400000|2022-03-07 14:30:00|2932.01|2932.01|2929.2|2929.2|2947.11|2947.11|2925.01|2925.01|0
1646663700000|2022-03-07 14:35:00|2928.67|2928.67|2925.46|2925.46|2931.05|2931.05|2909.75|2909.75|0
1646664000000|2022-03-07 14:40:00|2925.3|2925.3|2909.5|2909.5|2928.45|2928.45|2907.36|2907.36|0
1646664300000|2022-03-07 14:45:00|2910.17|2910.17|2907.63|2907.63|2915.77|2915.77|2905.37|2905.37|0
1646664600000|2022-03-07 14:50:00|2907.69|2907.69|2924.32|2924.32|2924.32|2924.32|2904.7|2904.7|0
1646664900000|2022-03-07 14:55:00|2924.09|2924.09|2921.07|2921.07|2930.34|2930.34|2920.4|2920.4|0
1646665200000|2022-03-07 15:00:00|2920.57|2920.57|2930.84|2930.84|2931.7|2931.7|2918.99|2918.99|0
1646665500000|2022-03-07 15:05:00|2930.96|2930.96|2932.05|2932.05|2937.81|2937.81|2929.85|2929.85|0
1646665800000|2022-03-07 15:10:00|2931.71|2931.71|2913.24|2913.24|2933.43|2933.43|2911.85|2911.85|0
1646666100000|2022-03-07 15:15:00|2913.33|2913.33|2913.29|2913.29|2920.6|2920.6|2912.13|2912.13|0
1646666400000|2022-03-07 15:20:00|2913.12|2913.12|2900.93|2900.93|2915.83|2915.83|2900.93|2900.93|0
1646666700000|2022-03-07 15:25:00|2900.99|2900.99|2889.39|2889.39|2905.41|2905.41|2888.71|2888.71|0
1646667000000|2022-03-07 15:30:00|2889.33|2889.33|2888.81|2888.81|2896.37|2896.37|2885.25|2885.25|0
1646667300000|2022-03-07 15:35:00|2888.42|2888.42|2884.1|2884.1|2891.88|2891.88|2881.39|2881.39|0
1646667600000|2022-03-07 15:40:00|2883.93|2883.93|2890.36|2890.36|2891.49|2891.49|2882.39|2882.39|0
1646667900000|2022-03-07 15:45:00|2890.03|2890.03|2887.5|2887.5|2894.23|2894.23|2885.91|2885.91|0
1646668200000|2022-03-07 15:50:00|2887.48|2887.48|2881.97|2881.97|2887.48|2887.48|2880.66|2880.66|0
1646668500000|2022-03-07 15:55:00|2882.15|2882.15|2878.68|2878.68|2883.81|2883.81|2875.1|2875.1|0
1646668800000|2022-03-07 16:00:00|2878.65|2878.65|2892.21|2892.21|2892.29|2892.29|2876.79|2876.79|0
1646669100000|2022-03-07 16:05:00|2891.88|2891.88|2898.35|2898.35|2904.75|2904.75|2891.54|2891.54|0
1646669400000|2022-03-07 16:10:00|2898.4|2898.4|2894.71|2894.71|2899.19|2899.19|2892.38|2892.38|0
1646669700000|2022-03-07 16:15:00|2894.5|2894.5|2904.51|2904.51|2908.13|2908.13|2893.97|2893.97|0
1646670000000|2022-03-07 16:20:00|2904.4|2904.4|2903.43|2903.43|2907.22|2907.22|2901.26|2901.26|0
1646670300000|2022-03-07 16:25:00|2903.38|2903.38|2901.06|2901.06|2905.81|2905.81|2899.4|2899.4|0
1646727300000|2022-03-08 08:15:00|2925.76|2925.76|2940.86|2940.86|2941.12|2941.12|2911.75|2911.75|0
1646727600000|2022-03-08 08:20:00|2941.52|2941.52|2932.6|2932.6|2941.69|2941.69|2929.98|2929.98|0
1646727900000|2022-03-08 08:25:00|2932.66|2932.66|2943.75|2943.75|2953.32|2953.32|2932.66|2932.66|0
1646728200000|2022-03-08 08:30:00|2943.69|2943.69|2936.69|2936.69|2952.65|2952.65|2931.13|2931.13|0
1646728500000|2022-03-08 08:35:00|2936.52|2936.52|2958.58|2958.58|2961.41|2961.41|2935.11|2935.11|0
1646728800000|2022-03-08 08:40:00|2958.25|2958.25|2941.82|2941.82|2965.42|2965.42|2940.21|2940.21|0
1646729100000|2022-03-08 08:45:00|2941.89|2941.89|2953.99|2953.99|2954.16|2954.16|2932.77|2932.77|0
1646729400000|2022-03-08 08:50:00|2954.49|2954.49|2941.52|2941.52|2955.61|2955.61|2936.86|2936.86|0
1646729700000|2022-03-08 08:55:00|2941.19|2941.19|2966.62|2966.62|2966.67|2966.67|2940.09|2940.09|0
1646730000000|2022-03-08 09:00:00|2966.66|2966.66|2979.06|2979.06|2983.61|2983.61|2957.98|2957.98|0
1646730300000|2022-03-08 09:05:00|2979|2979|2960.23|2960.23|2980.91|2980.91|2948.76|2948.76|0
1646730600000|2022-03-08 09:10:00|2960.45|2960.45|2976.21|2976.21|2976.21|2976.21|2960.45|2960.45|0
1646730900000|2022-03-08 09:15:00|2976.48|2976.48|2964.22|2964.22|2978.4|2978.4|2962.59|2962.59|0
1646731200000|2022-03-08 09:20:00|2964.11|2964.11|2950.49|2950.49|2964.82|2964.82|2947.82|2947.82|0
1646731500000|2022-03-08 09:25:00|2950.6|2950.6|2947.98|2947.98|2952.22|2952.22|2941.11|2941.11|0
1646731800000|2022-03-08 09:30:00|2948.04|2948.04|2959.07|2959.07|2960.54|2960.54|2940.03|2940.03|0
1646732100000|2022-03-08 09:35:00|2959.1|2959.1|2970.95|2970.95|2972.11|2972.11|2956.66|2956.66|0
1646732400000|2022-03-08 09:40:00|2970.78|2970.78|2961.06|2961.06|2970.78|2970.78|2961.06|2961.06|0
1646732700000|2022-03-08 09:45:00|2961.56|2961.56|2955.62|2955.62|2961.61|2961.61|2950.35|2950.35|0
1646733000000|2022-03-08 09:50:00|2955.41|2955.41|2965.84|2965.84|2965.84|2965.84|2949.25|2949.25|0
1646733300000|2022-03-08 09:55:00|2966.07|2966.07|2962.07|2962.07|2966.66|2966.66|2959.49|2959.49|0
1646733600000|2022-03-08 10:00:00|2962.22|2962.22|2959.19|2959.19|2964.57|2964.57|2959.07|2959.07|0
1646733900000|2022-03-08 10:05:00|2959.35|2959.35|2935.69|2935.69|2960.23|2960.23|2935.69|2935.69|0
1646734200000|2022-03-08 10:10:00|2935.86|2935.86|2940.51|2940.51|2943.55|2943.55|2933.84|2933.84|0
1646734500000|2022-03-08 10:15:00|2940.34|2940.34|2925.81|2925.81|2940.34|2940.34|2925.48|2925.48|0
1646734800000|2022-03-08 10:20:00|2925.98|2925.98|2934.44|2934.44|2936.51|2936.51|2923.71|2923.71|0
1646735100000|2022-03-08 10:25:00|2934.23|2934.23|2961.81|2961.81|2961.81|2961.81|2932.94|2932.94|0
1646735400000|2022-03-08 10:30:00|2961.86|2961.86|2951.02|2951.02|2961.86|2961.86|2947.6|2947.6|0
1646735700000|2022-03-08 10:35:00|2951.19|2951.19|2952.11|2952.11|2962.67|2962.67|2947.72|2947.72|0
1646736000000|2022-03-08 10:40:00|2951.94|2951.94|2951.73|2951.73|2953|2953|2941.25|2941.25|0
1646736300000|2022-03-08 10:45:00|2951.35|2951.35|2958.82|2958.82|2959.3|2959.3|2946.09|2946.09|0
1646736600000|2022-03-08 10:50:00|2958.65|2958.65|2954.87|2954.87|2961.13|2961.13|2954.39|2954.39|0
1646736900000|2022-03-08 10:55:00|2954.75|2954.75|2959.97|2959.97|2963.62|2963.62|2954.75|2954.75|0
1646737200000|2022-03-08 11:00:00|2959.92|2959.92|2961.16|2961.16|2962.23|2962.23|2953.23|2953.23|0
1646737500000|2022-03-08 11:05:00|2961.25|2961.25|2960.19|2960.19|2963.28|2963.28|2956.71|2956.71|0
1646737800000|2022-03-08 11:10:00|2960.85|2960.85|2972.35|2972.35|2973.06|2973.06|2960.69|2960.69|0
1646738100000|2022-03-08 11:15:00|2972.29|2972.29|2966.3|2966.3|2972.29|2972.29|2960.82|2960.82|0
1646738400000|2022-03-08 11:20:00|2965.98|2965.98|2971.85|2971.85|2972.1|2972.1|2961.27|2961.27|0
1646738700000|2022-03-08 11:25:00|2971.79|2971.79|2984.31|2984.31|2984.31|2984.31|2969.18|2969.18|0
1646739000000|2022-03-08 11:30:00|2984.39|2984.39|2984.78|2984.78|2988.26|2988.26|2983.35|2983.35|0
1646739300000|2022-03-08 11:35:00|2984.61|2984.61|2986.32|2986.32|2986.39|2986.39|2981.42|2981.42|0
1646739600000|2022-03-08 11:40:00|2986.4|2986.4|2986.9|2986.9|2987.05|2987.05|2980.62|2980.62|0
1646739900000|2022-03-08 11:45:00|2986.85|2986.85|2981|2981|2987.68|2987.68|2980.34|2980.34|0
1646740200000|2022-03-08 11:50:00|2981.16|2981.16|2988.7|2988.7|2988.7|2988.7|2981.11|2981.11|0
1646740500000|2022-03-08 11:55:00|2988.73|2988.73|2993.14|2993.14|2993.96|2993.96|2988.13|2988.13|0
1646740800000|2022-03-08 12:00:00|2993.48|2993.48|2998.24|2998.24|3000|3000|2992.64|2992.64|0
1646741100000|2022-03-08 12:05:00|2997.9|2997.9|3000.27|3000.27|3000.8|3000.8|2996.25|2996.25|0
1646741400000|2022-03-08 12:10:00|3000.41|3000.41|3001.45|3001.45|3005.56|3005.56|2998.95|2998.95|0
1646741700000|2022-03-08 12:15:00|3000.78|3000.78|2994.15|2994.15|3002.45|3002.45|2994.15|2994.15|0
1646742000000|2022-03-08 12:20:00|2994.31|2994.31|2995.06|2995.06|2996.91|2996.91|2990.78|2990.78|0
1646742300000|2022-03-08 12:25:00|2995.72|2995.72|2996.54|2996.54|2998.92|2998.92|2992.22|2992.22|0
1646742600000|2022-03-08 12:30:00|2996.38|2996.38|2998.76|2998.76|2999.73|2999.73|2994.24|2994.24|0
1646742900000|2022-03-08 12:35:00|2999.09|2999.09|2988.88|2988.88|2999.09|2999.09|2988.06|2988.06|0
1646743200000|2022-03-08 12:40:00|2988.92|2988.92|2986.12|2986.12|2988.92|2988.92|2978.11|2978.11|0
1646743500000|2022-03-08 12:45:00|2986.29|2986.29|2980.8|2980.8|2986.29|2986.29|2976.74|2976.74|0
1646743800000|2022-03-08 12:50:00|2980.47|2980.47|2973.86|2973.86|2980.63|2980.63|2971.47|2971.47|0
1646744100000|2022-03-08 12:55:00|2973.53|2973.53|2979.29|2979.29|2979.51|2979.51|2971.52|2971.52|0
1646744400000|2022-03-08 13:00:00|2979.39|2979.39|2974.5|2974.5|2979.64|2979.64|2967.23|2967.23|0
1646744700000|2022-03-08 13:05:00|2974.67|2974.67|2967.68|2967.68|2976.7|2976.7|2967.63|2967.63|0
1646745000000|2022-03-08 13:10:00|2968.18|2968.18|2946.44|2946.44|2969.74|2969.74|2943.74|2943.74|0
1646745300000|2022-03-08 13:15:00|2946.65|2946.65|2947.7|2947.7|2955.37|2955.37|2944.28|2944.28|0
1646745600000|2022-03-08 13:20:00|2947.37|2947.37|2936.77|2936.77|2947.39|2947.39|2934.18|2934.18|0
1646745900000|2022-03-08 13:25:00|2936.61|2936.61|2948.08|2948.08|2948.85|2948.85|2936.27|2936.27|0
1646746200000|2022-03-08 13:30:00|2948.85|2948.85|2952.16|2952.16|2954.6|2954.6|2944.88|2944.88|0
1646746500000|2022-03-08 13:35:00|2952.49|2952.49|2962.67|2962.67|2965.56|2965.56|2951.75|2951.75|0
1646746800000|2022-03-08 13:40:00|2962.56|2962.56|2966.87|2966.87|2970.82|2970.82|2962.56|2962.56|0
1646747100000|2022-03-08 13:45:00|2966.93|2966.93|2972.61|2972.61|2974.34|2974.34|2964.27|2964.27|0
1646747400000|2022-03-08 13:50:00|2972.55|2972.55|2988.64|2988.64|2990.68|2990.68|2972.55|2972.55|0
1646747700000|2022-03-08 13:55:00|2988.11|2988.11|2988.44|2988.44|2993.2|2993.2|2986.66|2986.66|0
1646748000000|2022-03-08 14:00:00|2988.73|2988.73|2981.98|2981.98|2988.73|2988.73|2981.31|2981.31|0
1646748300000|2022-03-08 14:05:00|2982.06|2982.06|2976.34|2976.34|2983.11|2983.11|2976.34|2976.34|0
1646748600000|2022-03-08 14:10:00|2976.07|2976.07|2984.22|2984.22|2989.76|2989.76|2973.29|2973.29|0
1646748900000|2022-03-08 14:15:00|2984.16|2984.16|2980.12|2980.12|2985.92|2985.92|2976.91|2976.91|0
1646749200000|2022-03-08 14:20:00|2979.96|2979.96|2989.37|2989.37|2990.38|2990.38|2978.57|2978.57|0
1646749500000|2022-03-08 14:25:00|2988.59|2988.59|2980.09|2980.09|2989.37|2989.37|2980.09|2980.09|0
1646749800000|2022-03-08 14:30:00|2979.84|2979.84|2956.8|2956.8|2988.34|2988.34|2949.7|2949.7|0
1646750100000|2022-03-08 14:35:00|2956.68|2956.68|2957.57|2957.57|2975.65|2975.65|2956.68|2956.68|0
1646750400000|2022-03-08 14:40:00|2957.24|2957.24|2965.52|2965.52|2966.7|2966.7|2946.35|2946.35|0
1646750700000|2022-03-08 14:45:00|2965.69|2965.69|2967.03|2967.03|2977.52|2977.52|2963.18|2963.18|0
1646751000000|2022-03-08 14:50:00|2967.09|2967.09|2953.13|2953.13|2967.61|2967.61|2951.51|2951.51|0
1646751300000|2022-03-08 14:55:00|2953.3|2953.3|2952.65|2952.65|2958.03|2958.03|2947.04|2947.04|0
1646751600000|2022-03-08 15:00:00|2952.54|2952.54|2936.2|2936.2|2952.84|2952.84|2933.25|2933.25|0
1646751900000|2022-03-08 15:05:00|2936.22|2936.22|2929.02|2929.02|2940.21|2940.21|2924.75|2924.75|0
1646752200000|2022-03-08 15:10:00|2928.96|2928.96|2941.29|2941.29|2941.39|2941.39|2928.46|2928.46|0
1646752500000|2022-03-08 15:15:00|2941.12|2941.12|2953.39|2953.39|2953.39|2953.39|2939.98|2939.98|0
1646752800000|2022-03-08 15:20:00|2953.06|2953.06|2932.28|2932.28|2953.18|2953.18|2931.52|2931.52|0
1646753100000|2022-03-08 15:25:00|2932.12|2932.12|2927.85|2927.85|2933|2933|2922.79|2922.79|0
1646753400000|2022-03-08 15:30:00|2927.68|2927.68|2919.4|2919.4|2937.66|2937.66|2919.4|2919.4|0
1646753700000|2022-03-08 15:35:00|2919.24|2919.24|2921.2|2921.2|2923.8|2923.8|2916.01|2916.01|0
1646754000000|2022-03-08 15:40:00|2921.37|2921.37|2929.3|2929.3|2930.37|2930.37|2920.44|2920.44|0
1646754300000|2022-03-08 15:45:00|2929.02|2929.02|2931.65|2931.65|2931.92|2931.92|2923.78|2923.78|0
1646754600000|2022-03-08 15:50:00|2931.59|2931.59|2941.66|2941.66|2942.33|2942.33|2929.16|2929.16|0
1646754900000|2022-03-08 15:55:00|2941.5|2941.5|2944.56|2944.56|2946.59|2946.59|2935.16|2935.16|0
1646755200000|2022-03-08 16:00:00|2944.73|2944.73|2940.6|2940.6|2946.84|2946.84|2939.88|2939.88|0
1646755500000|2022-03-08 16:05:00|2940.37|2940.37|2937.39|2937.39|2941.16|2941.16|2933.55|2933.55|0
1646755800000|2022-03-08 16:10:00|2937.56|2937.56|2940.5|2940.5|2945.6|2945.6|2936.19|2936.19|0
1646756100000|2022-03-08 16:15:00|2941|2941|2936.07|2936.07|2942.43|2942.43|2933.87|2933.87|0
1646756400000|2022-03-08 16:20:00|2936.18|2936.18|2925.97|2925.97|2937.14|2937.14|2923.7|2923.7|0
1646756700000|2022-03-08 16:25:00|2926.07|2926.07|2927.1|2927.1|2932.21|2932.21|2923.18|2923.18|0
1646813700000|2022-03-09 08:15:00|2999.21|2999.21|3009.46|3009.46|3009.84|3009.84|2973.34|2973.34|0
1646814000000|2022-03-09 08:20:00|3009.86|3009.86|3015.74|3015.74|3022.57|3022.57|3008.82|3008.82|0
1646814300000|2022-03-09 08:25:00|3015.41|3015.41|3008.49|3008.49|3019.11|3019.11|3005.19|3005.19|0
1646814600000|2022-03-09 08:30:00|3009.17|3009.17|3025.51|3025.51|3026.75|3026.75|3003.93|3003.93|0
1646814900000|2022-03-09 08:35:00|3025.28|3025.28|3017.57|3017.57|3025.28|3025.28|3012.57|3012.57|0
1646815200000|2022-03-09 08:40:00|3017.51|3017.51|3014.59|3014.59|3020.83|3020.83|3012.41|3012.41|0
1646815500000|2022-03-09 08:45:00|3014.56|3014.56|3019.69|3019.69|3021.41|3021.41|3010.48|3010.48|0
1646815800000|2022-03-09 08:50:00|3019.4|3019.4|3015.72|3015.72|3022.8|3022.8|3013.8|3013.8|0
1646816100000|2022-03-09 08:55:00|3015.71|3015.71|3009.71|3009.71|3022.98|3022.98|3005.36|3005.36|0
1646816400000|2022-03-09 09:00:00|3009.38|3009.38|3024.05|3024.05|3024.6|3024.6|3008.27|3008.27|0
1646816700000|2022-03-09 09:05:00|3023.71|3023.71|3017.26|3017.26|3024.15|3024.15|3016.48|3016.48|0
1646817000000|2022-03-09 09:10:00|3017.6|3017.6|3004.31|3004.31|3017.6|3017.6|3001.88|3001.88|0
1646817300000|2022-03-09 09:15:00|3004.26|3004.26|3011.01|3011.01|3014.77|3014.77|3002.98|3002.98|0
1646817600000|2022-03-09 09:20:00|3010.51|3010.51|3004.71|3004.71|3010.51|3010.51|3002|3002|0
1646817900000|2022-03-09 09:25:00|3004.72|3004.72|3016.85|3016.85|3017.01|3017.01|3003.76|3003.76|0
1646818200000|2022-03-09 09:30:00|3017.35|3017.35|3023.87|3023.87|3024.88|3024.88|3017.06|3017.06|0
1646818500000|2022-03-09 09:35:00|3024|3024|3028.61|3028.61|3030.81|3030.81|3021.49|3021.49|0
1646818800000|2022-03-09 09:40:00|3028.5|3028.5|3040.42|3040.42|3041.27|3041.27|3025.8|3025.8|0
1646819100000|2022-03-09 09:45:00|3041.09|3041.09|3041.97|3041.97|3045.38|3045.38|3031.54|3031.54|0
1646819400000|2022-03-09 09:50:00|3041.64|3041.64|3049.25|3049.25|3049.57|3049.57|3037.44|3037.44|0
1646819700000|2022-03-09 09:55:00|3049.71|3049.71|3050.24|3050.24|3050.57|3050.57|3041.66|3041.66|0
1646820000000|2022-03-09 10:00:00|3050.01|3050.01|3049.17|3049.17|3051.07|3051.07|3040.45|3040.45|0
1646820300000|2022-03-09 10:05:00|3048.83|3048.83|3053.75|3053.75|3053.75|3053.75|3046.6|3046.6|0
1646820600000|2022-03-09 10:10:00|3053.7|3053.7|3048.92|3048.92|3056.85|3056.85|3047.43|3047.43|0
1646820900000|2022-03-09 10:15:00|3049.42|3049.42|3053.6|3053.6|3054.01|3054.01|3046.96|3046.96|0
1646821200000|2022-03-09 10:20:00|3053.34|3053.34|3027.75|3027.75|3053.34|3053.34|3027.75|3027.75|0
1646821500000|2022-03-09 10:25:00|3028.08|3028.08|3037.3|3037.3|3037.57|3037.57|3027.1|3027.1|0
1646821800000|2022-03-09 10:30:00|3038.55|3038.55|3040.91|3040.91|3044.58|3044.58|3037.95|3037.95|0
1646822100000|2022-03-09 10:35:00|3040.95|3040.95|3044.98|3044.98|3046.39|3046.39|3040.95|3040.95|0
1646822400000|2022-03-09 10:40:00|3045.03|3045.03|3040.91|3040.91|3047.39|3047.39|3040.91|3040.91|0
1646822700000|2022-03-09 10:45:00|3040.9|3040.9|3043.13|3043.13|3045.71|3045.71|3040.08|3040.08|0
1646823000000|2022-03-09 10:50:00|3042.96|3042.96|3039.62|3039.62|3047.64|3047.64|3038.04|3038.04|0
1646823300000|2022-03-09 10:55:00|3039.95|3039.95|3031.68|3031.68|3039.95|3039.95|3029.01|3029.01|0
1646823600000|2022-03-09 11:00:00|3031.4|3031.4|3036.42|3036.42|3036.66|3036.66|3030.32|3030.32|0
1646823900000|2022-03-09 11:05:00|3036.33|3036.33|3034.48|3034.48|3037.21|3037.21|3034.14|3034.14|0
1646824200000|2022-03-09 11:10:00|3034.53|3034.53|3033.16|3033.16|3035.88|3035.88|3033.1|3033.1|0
1646824500000|2022-03-09 11:15:00|3033.24|3033.24|3033.94|3033.94|3034.58|3034.58|3031.55|3031.55|0
1646824800000|2022-03-09 11:20:00|3033.9|3033.9|3032.76|3032.76|3034.7|3034.7|3030.51|3030.51|0
1646825100000|2022-03-09 11:25:00|3032.77|3032.77|3030.21|3030.21|3032.77|3032.77|3029.44|3029.44|0
1646825400000|2022-03-09 11:30:00|3030.53|3030.53|3029.35|3029.35|3031.21|3031.21|3029.19|3029.19|0
1646825700000|2022-03-09 11:35:00|3029.18|3029.18|3031.78|3031.78|3032.17|3032.17|3029.06|3029.06|0
1646826000000|2022-03-09 11:40:00|3031.72|3031.72|3023.98|3023.98|3031.72|3031.72|3023.98|3023.98|0
1646826300000|2022-03-09 11:45:00|3023.93|3023.93|3024.75|3024.75|3025.3|3025.3|3020.62|3020.62|0
1646826600000|2022-03-09 11:50:00|3024.58|3024.58|3028.93|3028.93|3029.74|3029.74|3024.47|3024.47|0
1646826900000|2022-03-09 11:55:00|3028.91|3028.91|3024.45|3024.45|3029.35|3029.35|3024.45|3024.45|0
1646827200000|2022-03-09 12:00:00|3024.01|3024.01|3024.12|3024.12|3026.96|3026.96|3023.29|3023.29|0
1646827500000|2022-03-09 12:05:00|3023.96|3023.96|3022.05|3022.05|3023.96|3023.96|3020.18|3020.18|0
1646827800000|2022-03-09 12:10:00|3022.17|3022.17|3024.24|3024.24|3024.69|3024.69|3021.85|3021.85|0
1646828100000|2022-03-09 12:15:00|3023.89|3023.89|3025.02|3025.02|3025.47|3025.47|3021.33|3021.33|0
1646828400000|2022-03-09 12:20:00|3025.19|3025.19|3024.76|3024.76|3025.71|3025.71|3024.14|3024.14|0
1646828700000|2022-03-09 12:25:00|3024.75|3024.75|3025.08|3025.08|3027|3027|3024.54|3024.54|0
1646829000000|2022-03-09 12:30:00|3025.72|3025.72|3029.35|3029.35|3029.35|3029.35|3025.72|3025.72|0
1646829300000|2022-03-09 12:35:00|3029.39|3029.39|3029.64|3029.64|3029.9|3029.9|3027.54|3027.54|0
1646829600000|2022-03-09 12:40:00|3029.63|3029.63|3031.66|3031.66|3031.66|3031.66|3029.63|3029.63|0
1646829900000|2022-03-09 12:45:00|3031.62|3031.62|3034.1|3034.1|3034.14|3034.14|3031.55|3031.55|0
1646830200000|2022-03-09 12:50:00|3034.15|3034.15|3034.65|3034.65|3034.94|3034.94|3033.29|3033.29|0
1646830500000|2022-03-09 12:55:00|3034.54|3034.54|3035.08|3035.08|3035.56|3035.56|3034.05|3034.05|0
1646830800000|2022-03-09 13:00:00|3035.13|3035.13|3036.73|3036.73|3038.34|3038.34|3035.13|3035.13|0
1646831100000|2022-03-09 13:05:00|3036.62|3036.62|3038.31|3038.31|3038.83|3038.83|3035.15|3035.15|0
1646831400000|2022-03-09 13:10:00|3038.25|3038.25|3035.42|3035.42|3038.25|3038.25|3035.37|3035.37|0
1646831700000|2022-03-09 13:15:00|3035.41|3035.41|3034.82|3034.82|3037.05|3037.05|3034.78|3034.78|0
1646832000000|2022-03-09 13:20:00|3034.8|3034.8|3037.09|3037.09|3039.29|3039.29|3034.53|3034.53|0
1646832300000|2022-03-09 13:25:00|3037.31|3037.31|3040.86|3040.86|3040.92|3040.92|3037.31|3037.31|0
1646832600000|2022-03-09 13:30:00|3041.15|3041.15|3044.14|3044.14|3044.14|3044.14|3041.08|3041.08|0
1646832900000|2022-03-09 13:35:00|3044.37|3044.37|3042.44|3042.44|3045.3|3045.3|3040.63|3040.63|0
1646833200000|2022-03-09 13:40:00|3042.47|3042.47|3040.25|3040.25|3043.09|3043.09|3040.02|3040.02|0
1646833500000|2022-03-09 13:45:00|3040.48|3040.48|3040.64|3040.64|3041.37|3041.37|3039.91|3039.91|0
1646833800000|2022-03-09 13:50:00|3041.04|3041.04|3041.23|3041.23|3041.97|3041.97|3039.94|3039.94|0
1646834100000|2022-03-09 13:55:00|3041.29|3041.29|3037.67|3037.67|3041.69|3041.69|3037.19|3037.19|0
1646834400000|2022-03-09 14:00:00|3037.65|3037.65|3041.32|3041.32|3041.39|3041.39|3034.39|3034.39|0
1646834700000|2022-03-09 14:05:00|3041.15|3041.15|3051.35|3051.35|3051.82|3051.82|3040.82|3040.82|0
1646835000000|2022-03-09 14:10:00|3051.63|3051.63|3043.98|3043.98|3058.88|3058.88|3043.57|3043.57|0
1646835300000|2022-03-09 14:15:00|3043.86|3043.86|3046.83|3046.83|3048.67|3048.67|3041.73|3041.73|0
1646835600000|2022-03-09 14:20:00|3046.67|3046.67|3045.94|3045.94|3046.89|3046.89|3043.09|3043.09|0
1646835900000|2022-03-09 14:25:00|3045.95|3045.95|3048.84|3048.84|3049.88|3049.88|3045.95|3045.95|0
1646836200000|2022-03-09 14:30:00|3049.11|3049.11|3052.03|3052.03|3054.95|3054.95|3049.11|3049.11|0
1646836500000|2022-03-09 14:35:00|3051.97|3051.97|3050.93|3050.93|3055.52|3055.52|3050.85|3050.85|0
1646836800000|2022-03-09 14:40:00|3051.11|3051.11|3047.97|3047.97|3051.57|3051.57|3047.74|3047.74|0
1646837100000|2022-03-09 14:45:00|3048.08|3048.08|3066.5|3066.5|3068.19|3068.19|3047.91|3047.91|0
1646837400000|2022-03-09 14:50:00|3066.17|3066.17|3055.14|3055.14|3069.63|3069.63|3050.51|3050.51|0
1646837700000|2022-03-09 14:55:00|3055.09|3055.09|3062.53|3062.53|3062.58|3062.58|3047.86|3047.86|0
1646838000000|2022-03-09 15:00:00|3062.61|3062.61|3067.12|3067.12|3070.94|3070.94|3062.61|3062.61|0
1646838300000|2022-03-09 15:05:00|3067.62|3067.62|3060.39|3060.39|3067.79|3067.79|3056.47|3056.47|0
1646838600000|2022-03-09 15:10:00|3060.34|3060.34|3060.36|3060.36|3067.41|3067.41|3060|3060|0
1646838900000|2022-03-09 15:15:00|3060.37|3060.37|3055.19|3055.19|3062.84|3062.84|3052.55|3052.55|0
1646839200000|2022-03-09 15:20:00|3055.1|3055.1|3052.06|3052.06|3055.1|3055.1|3046.29|3046.29|0
1646839500000|2022-03-09 15:25:00|3052.02|3052.02|3057.15|3057.15|3057.72|3057.72|3046.33|3046.33|0
1646839800000|2022-03-09 15:30:00|3057.32|3057.32|3056.65|3056.65|3058.34|3058.34|3050.88|3050.88|0
1646840100000|2022-03-09 15:35:00|3056.82|3056.82|3064.63|3064.63|3065.76|3065.76|3056.06|3056.06|0
1646840400000|2022-03-09 15:40:00|3064.8|3064.8|3062.61|3062.61|3067.26|3067.26|3061.93|3061.93|0
1646840700000|2022-03-09 15:45:00|3063.58|3063.58|3066.22|3066.22|3069.86|3069.86|3060.75|3060.75|0
1646841000000|2022-03-09 15:50:00|3066.1|3066.1|3061.11|3061.11|3067.41|3067.41|3060.14|3060.14|0
1646841300000|2022-03-09 15:55:00|3060.94|3060.94|3067.59|3067.59|3069.32|3069.32|3060.68|3060.68|0
1646841600000|2022-03-09 16:00:00|3068.08|3068.08|3065.29|3065.29|3069|3069|3064.12|3064.12|0
1646841900000|2022-03-09 16:05:00|3065.46|3065.46|3062.69|3062.69|3070.17|3070.17|3061.46|3061.46|0
1646842200000|2022-03-09 16:10:00|3062.38|3062.38|3056.59|3056.59|3063.39|3063.39|3052.92|3052.92|0
1646842500000|2022-03-09 16:15:00|3056.65|3056.65|3065.19|3065.19|3065.65|3065.65|3055.63|3055.63|0
1646842800000|2022-03-09 16:20:00|3065.52|3065.52|3059.24|3059.24|3067.05|3067.05|3058|3058|0
1646843100000|2022-03-09 16:25:00|3058.74|3058.74|3064.72|3064.72|3068.01|3068.01|3058.49|3058.49|0
1646900100000|2022-03-10 08:15:00|3022.57|3022.57|3009.31|3009.31|3022.64|3022.64|3008.27|3008.27|0
1646900400000|2022-03-10 08:20:00|3009.14|3009.14|3004.81|3004.81|3011.35|3011.35|3001.58|3001.58|0
1646900700000|2022-03-10 08:25:00|3004.79|3004.79|2995.53|2995.53|3004.8|3004.8|2986.94|2986.94|0
1646901000000|2022-03-10 08:30:00|2995.22|2995.22|2981.84|2981.84|2996.18|2996.18|2976.44|2976.44|0
1646901300000|2022-03-10 08:35:00|2981.72|2981.72|2997.56|2997.56|3001.15|3001.15|2980.83|2980.83|0
1646901600000|2022-03-10 08:40:00|2997.89|2997.89|3004.35|3004.35|3004.77|3004.77|2995.99|2995.99|0
1646901900000|2022-03-10 08:45:00|3004.58|3004.58|2989.37|2989.37|3007.69|3007.69|2987.74|2987.74|0
1646902200000|2022-03-10 08:50:00|2989.24|2989.24|2973.7|2973.7|2989.24|2989.24|2973.44|2973.44|0
1646902500000|2022-03-10 08:55:00|2973.76|2973.76|2972.95|2972.95|2981.3|2981.3|2971.58|2971.58|0
1646902800000|2022-03-10 09:00:00|2973.44|2973.44|3004.01|3004.01|3005.13|3005.13|2973.25|2973.25|0
1646903100000|2022-03-10 09:05:00|3003.93|3003.93|3005.54|3005.54|3008.65|3008.65|2995.36|2995.36|0
1646903400000|2022-03-10 09:10:00|3005.6|3005.6|2998.94|2998.94|3011.52|3011.52|2996.16|2996.16|0
1646903700000|2022-03-10 09:15:00|2998.61|2998.61|2998.99|2998.99|2999.22|2999.22|2991.36|2991.36|0
1646904000000|2022-03-10 09:20:00|2998.83|2998.83|2986.28|2986.28|2999.37|2999.37|2984.49|2984.49|0
1646904300000|2022-03-10 09:25:00|2986.05|2986.05|2983.18|2983.18|2988.61|2988.61|2982.64|2982.64|0
1646904600000|2022-03-10 09:30:00|2983.51|2983.51|2988.97|2988.97|2991.73|2991.73|2978.35|2978.35|0
1646904900000|2022-03-10 09:35:00|2990.14|2990.14|2994.18|2994.18|2994.18|2994.18|2988.05|2988.05|0
1646905200000|2022-03-10 09:40:00|2994.3|2994.3|3004.47|3004.47|3006.23|3006.23|2993.24|2993.24|0
1646905500000|2022-03-10 09:45:00|3004.25|3004.25|3004.96|3004.96|3005.86|3005.86|2999.41|2999.41|0
1646905800000|2022-03-10 09:50:00|3005.13|3005.13|2986.98|2986.98|3007.45|3007.45|2983.29|2983.29|0
1646906100000|2022-03-10 09:55:00|2987.3|2987.3|2979.55|2979.55|2989.89|2989.89|2974.24|2974.24|0
1646906400000|2022-03-10 10:00:00|2979.71|2979.71|2986.52|2986.52|2988.84|2988.84|2974.98|2974.98|0
1646906700000|2022-03-10 10:05:00|2986.75|2986.75|2977.55|2977.55|2986.75|2986.75|2971.4|2971.4|0
1646907000000|2022-03-10 10:10:00|2977.05|2977.05|2975.12|2975.12|2982.28|2982.28|2975.12|2975.12|0
1646907300000|2022-03-10 10:15:00|2975.51|2975.51|2978.51|2978.51|2982.52|2982.52|2969.19|2969.19|0
1646907600000|2022-03-10 10:20:00|2978.01|2978.01|2978.11|2978.11|2983.03|2983.03|2974.62|2974.62|0
1646907900000|2022-03-10 10:25:00|2978.28|2978.28|2988.04|2988.04|2988.72|2988.72|2978.28|2978.28|0
1646908200000|2022-03-10 10:30:00|2987.92|2987.92|2989.09|2989.09|2991.04|2991.04|2982.02|2982.02|0
1646908500000|2022-03-10 10:35:00|2989.08|2989.08|2982.62|2982.62|2990.06|2990.06|2980.98|2980.98|0
1646908800000|2022-03-10 10:40:00|2982.56|2982.56|2989.52|2989.52|2990.76|2990.76|2982.11|2982.11|0
1646909100000|2022-03-10 10:45:00|2989.47|2989.47|2993.98|2993.98|2993.98|2993.98|2988.21|2988.21|0
1646909400000|2022-03-10 10:50:00|2993.13|2993.13|2991.47|2991.47|2994.11|2994.11|2989.63|2989.63|0
1646909700000|2022-03-10 10:55:00|2991.35|2991.35|2982.34|2982.34|2992.78|2992.78|2981.59|2981.59|0
1646910000000|2022-03-10 11:00:00|2982.28|2982.28|2981.12|2981.12|2984.62|2984.62|2980.68|2980.68|0
1646910300000|2022-03-10 11:05:00|2980.79|2980.79|2969.62|2969.62|2981.27|2981.27|2969.62|2969.62|0
1646910600000|2022-03-10 11:10:00|2969.45|2969.45|2971.45|2971.45|2975.35|2975.35|2966.83|2966.83|0
1646910900000|2022-03-10 11:15:00|2971.5|2971.5|2971.9|2971.9|2974.27|2974.27|2969.77|2969.77|0
1646911200000|2022-03-10 11:20:00|2971.82|2971.82|2975.65|2975.65|2975.65|2975.65|2969.71|2969.71|0
1646911500000|2022-03-10 11:25:00|2976.32|2976.32|2974.1|2974.1|2978.7|2978.7|2971.97|2971.97|0
1646911800000|2022-03-10 11:30:00|2974.16|2974.16|2979.07|2979.07|2982.94|2982.94|2972.57|2972.57|0
1646912100000|2022-03-10 11:35:00|2978.98|2978.98|2972.96|2972.96|2984.7|2984.7|2972.96|2972.96|0
1646912400000|2022-03-10 11:40:00|2972.63|2972.63|2975.35|2975.35|2975.52|2975.52|2969.72|2969.72|0
1646912700000|2022-03-10 11:45:00|2975.18|2975.18|2975.25|2975.25|2976.97|2976.97|2973.29|2973.29|0
1646913000000|2022-03-10 11:50:00|2975.41|2975.41|2970.49|2970.49|2975.63|2975.63|2970.47|2970.47|0
1646913300000|2022-03-10 11:55:00|2970.05|2970.05|2980.02|2980.02|2980.77|2980.77|2970.05|2970.05|0
1646913600000|2022-03-10 12:00:00|2980.11|2980.11|2974.62|2974.62|2982.42|2982.42|2973.45|2973.45|0
1646913900000|2022-03-10 12:05:00|2974.74|2974.74|2977.14|2977.14|2977.8|2977.8|2974.74|2974.74|0
1646914200000|2022-03-10 12:10:00|2977.3|2977.3|2984.48|2984.48|2984.48|2984.48|2976.06|2976.06|0
1646914500000|2022-03-10 12:15:00|2984.38|2984.38|2995.95|2995.95|2995.95|2995.95|2980.88|2980.88|0
1646914800000|2022-03-10 12:20:00|2995.53|2995.53|2990.33|2990.33|2995.53|2995.53|2989.19|2989.19|0
1646915100000|2022-03-10 12:25:00|2990.16|2990.16|2986.68|2986.68|2990.34|2990.34|2986.64|2986.64|0
1646915400000|2022-03-10 12:30:00|2986.01|2986.01|2980.2|2980.2|2986.18|2986.18|2980.2|2980.2|0
1646915700000|2022-03-10 12:35:00|2980.03|2980.03|2980.31|2980.31|2981.5|2981.5|2978.44|2978.44|0
1646916000000|2022-03-10 12:40:00|2980.3|2980.3|2979.76|2979.76|2980.98|2980.98|2977.03|2977.03|0
1646916300000|2022-03-10 12:45:00|2979.8|2979.8|2999.67|2999.67|3001.03|3001.03|2976.5|2976.5|0
1646916600000|2022-03-10 12:50:00|2999.34|2999.34|2993.71|2993.71|3000.17|3000.17|2989.09|2989.09|0
1646916900000|2022-03-10 12:55:00|2993.55|2993.55|2986.94|2986.94|2994.92|2994.92|2984.55|2984.55|0
1646917200000|2022-03-10 13:00:00|2986.97|2986.97|2997.14|2997.14|2997.14|2997.14|2986.95|2986.95|0
1646917500000|2022-03-10 13:05:00|2996.81|2996.81|2997.63|2997.63|3004.07|3004.07|2996.58|2996.58|0
1646917800000|2022-03-10 13:10:00|2998.29|2998.29|3010.12|3010.12|3010.37|3010.37|2998.29|2998.29|0
1646918100000|2022-03-10 13:15:00|3010.04|3010.04|3017.47|3017.47|3018.02|3018.02|3007.07|3007.07|0
1646918400000|2022-03-10 13:20:00|3017.13|3017.13|3020.78|3020.78|3022.14|3022.14|3016.31|3016.31|0
1646918700000|2022-03-10 13:25:00|3020.58|3020.58|3022.49|3022.49|3026.43|3026.43|3016.39|3016.39|0
1646919000000|2022-03-10 13:30:00|3022.51|3022.51|3029.45|3029.45|3032.8|3032.8|3019.8|3019.8|0
1646919300000|2022-03-10 13:35:00|3029.39|3029.39|3018.31|3018.31|3031.1|3031.1|3018.31|3018.31|0
1646919600000|2022-03-10 13:40:00|3018.14|3018.14|3028.18|3028.18|3028.18|3028.18|3017.82|3017.82|0
1646919900000|2022-03-10 13:45:00|3028.02|3028.02|3013.66|3013.66|3028.61|3028.61|3011.75|3011.75|0
1646920200000|2022-03-10 13:50:00|3013.82|3013.82|3015.34|3015.34|3018.1|3018.1|3011.18|3011.18|0
1646920500000|2022-03-10 13:55:00|3015.4|3015.4|3020.77|3020.77|3025.27|3025.27|3014.73|3014.73|0
1646920800000|2022-03-10 14:00:00|3020.88|3020.88|3020.54|3020.54|3026.04|3026.04|3015.24|3015.24|0
1646921100000|2022-03-10 14:05:00|3020.48|3020.48|3016.64|3016.64|3020.48|3020.48|3016.64|3016.64|0
1646921400000|2022-03-10 14:10:00|3016.3|3016.3|3015.85|3015.85|3016.85|3016.85|3010.6|3010.6|0
1646921700000|2022-03-10 14:15:00|3016.41|3016.41|3010.74|3010.74|3016.41|3016.41|3007.88|3007.88|0
1646922000000|2022-03-10 14:20:00|3011.2|3011.2|3018.09|3018.09|3018.09|3018.09|3011.11|3011.11|0
1646922300000|2022-03-10 14:25:00|3017.92|3017.92|3017.14|3017.14|3018.76|3018.76|3012.91|3012.91|0
1646922600000|2022-03-10 14:30:00|3017.25|3017.25|3017.13|3017.13|3019.51|3019.51|3003.81|3003.81|0
1646922900000|2022-03-10 14:35:00|3017.29|3017.29|3005.15|3005.15|3019.54|3019.54|3002.6|3002.6|0
1646923200000|2022-03-10 14:40:00|3004.97|3004.97|3010.94|3010.94|3019.23|3019.23|3004.81|3004.81|0
1646923500000|2022-03-10 14:45:00|3010.83|3010.83|3009.28|3009.28|3011.92|3011.92|3004.08|3004.08|0
1646923800000|2022-03-10 14:50:00|3009.94|3009.94|3016.86|3016.86|3016.86|3016.86|2998.1|2998.1|0
1646924100000|2022-03-10 14:55:00|3017.03|3017.03|3036.27|3036.27|3040.25|3040.25|3016.03|3016.03|0
1646924400000|2022-03-10 15:00:00|3036.67|3036.67|3023.43|3023.43|3037.78|3037.78|3018.59|3018.59|0
1646924700000|2022-03-10 15:05:00|3023.76|3023.76|3028.29|3028.29|3031.8|3031.8|3020.57|3020.57|0
1646925000000|2022-03-10 15:10:00|3028.46|3028.46|3025.83|3025.83|3032.64|3032.64|3025.83|3025.83|0
1646925300000|2022-03-10 15:15:00|3025.74|3025.74|3033.92|3033.92|3035.91|3035.91|3022.28|3022.28|0
1646925600000|2022-03-10 15:20:00|3033.75|3033.75|3021.53|3021.53|3034.33|3034.33|3018.13|3018.13|0
1646925900000|2022-03-10 15:25:00|3022.05|3022.05|3019.26|3019.26|3028.32|3028.32|3019.15|3019.15|0
1646926200000|2022-03-10 15:30:00|3019.25|3019.25|3009.57|3009.57|3020.72|3020.72|3009.45|3009.45|0
1646926500000|2022-03-10 15:35:00|3009.55|3009.55|3013.05|3013.05|3013.05|3013.05|3004.8|3004.8|0
1646926800000|2022-03-10 15:40:00|3012.88|3012.88|3012.37|3012.37|3017.63|3017.63|3011.25|3011.25|0
1646927100000|2022-03-10 15:45:00|3012.43|3012.43|3011.75|3011.75|3015.09|3015.09|3009.91|3009.91|0
1646927400000|2022-03-10 15:50:00|3011.67|3011.67|3007.86|3007.86|3011.7|3011.7|3006.58|3006.58|0
1646927700000|2022-03-10 15:55:00|3007.36|3007.36|3003.72|3003.72|3007.36|3007.36|3000.92|3000.92|0
1646928000000|2022-03-10 16:00:00|3003.55|3003.55|2995.84|2995.84|3003.62|3003.62|2995.33|2995.33|0
1646928300000|2022-03-10 16:05:00|2995.9|2995.9|2995.21|2995.21|2999.32|2999.32|2990.75|2990.75|0
1646928600000|2022-03-10 16:10:00|2995.15|2995.15|2997.7|2997.7|3000.14|3000.14|2992.08|2992.08|0
1646928900000|2022-03-10 16:15:00|2997.53|2997.53|2997.65|2997.65|2999.77|2999.77|2994.03|2994.03|0
1646929200000|2022-03-10 16:20:00|2997.81|2997.81|2998.15|2998.15|3001.23|3001.23|2995.43|2995.43|0
1646929500000|2022-03-10 16:25:00|2998.03|2998.03|2994.56|2994.56|2999.98|2999.98|2989.45|2989.45|0
1646986500000|2022-03-11 08:15:00|3049.16|3049.16|3006.83|3006.83|3050.29|3050.29|3005.33|3005.33|0
1646986800000|2022-03-11 08:20:00|3008.89|3008.89|3015.13|3015.13|3017.46|3017.46|2998.11|2998.11|0
1646987100000|2022-03-11 08:25:00|3015.96|3015.96|3023.39|3023.39|3025.88|3025.88|3014.81|3014.81|0
1646987400000|2022-03-11 08:30:00|3022.73|3022.73|3010.19|3010.19|3025.5|3025.5|3009.26|3009.26|0
1646987700000|2022-03-11 08:35:00|3010.25|3010.25|3019.46|3019.46|3019.46|3019.46|3007.23|3007.23|0
1646988000000|2022-03-11 08:40:00|3019.79|3019.79|3024.38|3024.38|3026.24|3026.24|3013.66|3013.66|0
1646988300000|2022-03-11 08:45:00|3024.84|3024.84|3034.49|3034.49|3034.99|3034.99|3024.84|3024.84|0
1646988600000|2022-03-11 08:50:00|3034.33|3034.33|3028.41|3028.41|3037.26|3037.26|3027.74|3027.74|0
1646988900000|2022-03-11 08:55:00|3028.45|3028.45|3031.25|3031.25|3031.28|3031.28|3024.76|3024.76|0
1646989200000|2022-03-11 09:00:00|3031.15|3031.15|3029.53|3029.53|3035.92|3035.92|3027.52|3027.52|0
1646989500000|2022-03-11 09:05:00|3029.29|3029.29|3038.37|3038.37|3041.37|3041.37|3028.97|3028.97|0
1646989800000|2022-03-11 09:10:00|3038.48|3038.48|3046.94|3046.94|3049.99|3049.99|3034.69|3034.69|0
1646990100000|2022-03-11 09:15:00|3046.27|3046.27|3046.06|3046.06|3054.38|3054.38|3045.19|3045.19|0
1646990400000|2022-03-11 09:20:00|3045.95|3045.95|3043.71|3043.71|3049.77|3049.77|3042.15|3042.15|0
1646990700000|2022-03-11 09:25:00|3044.37|3044.37|3038.4|3038.4|3047.97|3047.97|3038.23|3038.23|0
1646991000000|2022-03-11 09:30:00|3038.45|3038.45|3040.52|3040.52|3042.27|3042.27|3035.51|3035.51|0
1646991300000|2022-03-11 09:35:00|3040.68|3040.68|3033.32|3033.32|3041.93|3041.93|3029.31|3029.31|0
1646991600000|2022-03-11 09:40:00|3033.23|3033.23|3031.28|3031.28|3037.53|3037.53|3028.32|3028.32|0
1646991900000|2022-03-11 09:45:00|3032.11|3032.11|3036.85|3036.85|3037.97|3037.97|3032.03|3032.03|0
1646992200000|2022-03-11 09:50:00|3036.97|3036.97|3033.25|3033.25|3038.04|3038.04|3030.96|3030.96|0
1646992500000|2022-03-11 09:55:00|3032.91|3032.91|3033.88|3033.88|3035.87|3035.87|3030.36|3030.36|0
1646992800000|2022-03-11 10:00:00|3033.96|3033.96|3037.3|3037.3|3040.97|3040.97|3033.87|3033.87|0
1646993100000|2022-03-11 10:05:00|3037.55|3037.55|3032.49|3032.49|3038|3038|3031.2|3031.2|0
1646993400000|2022-03-11 10:10:00|3032.31|3032.31|3028.43|3028.43|3034.16|3034.16|3027.44|3027.44|0
1646993700000|2022-03-11 10:15:00|3028.66|3028.66|3030.32|3030.32|3031.48|3031.48|3028.66|3028.66|0
1646994000000|2022-03-11 10:20:00|3030.49|3030.49|3036.05|3036.05|3036.05|3036.05|3030.47|3030.47|0
1646994300000|2022-03-11 10:25:00|3035.93|3035.93|3042.63|3042.63|3043.52|3043.52|3035.87|3035.87|0
1646994600000|2022-03-11 10:30:00|3042.8|3042.8|3038.56|3038.56|3043.14|3043.14|3036.76|3036.76|0
1646994900000|2022-03-11 10:35:00|3037.89|3037.89|3029.06|3029.06|3038.27|3038.27|3026.11|3026.11|0
1646995200000|2022-03-11 10:40:00|3028.95|3028.95|3026.46|3026.46|3029.19|3029.19|3022.58|3022.58|0
1646995500000|2022-03-11 10:45:00|3026.48|3026.48|3027.59|3027.59|3028.12|3028.12|3023.77|3023.77|0
1646995800000|2022-03-11 10:50:00|3027.48|3027.48|3018.1|3018.1|3027.48|3027.48|3017.41|3017.41|0
1646996100000|2022-03-11 10:55:00|3018.43|3018.43|3012.41|3012.41|3018.43|3018.43|3011.72|3011.72|0
1646996400000|2022-03-11 11:00:00|3012.49|3012.49|3016.86|3016.86|3022.33|3022.33|3012.49|3012.49|0
1646996700000|2022-03-11 11:05:00|3017.15|3017.15|3019.42|3019.42|3020.4|3020.4|3016.68|3016.68|0
1646997000000|2022-03-11 11:10:00|3019.59|3019.59|3016.37|3016.37|3022.26|3022.26|3016.15|3016.15|0
1646997300000|2022-03-11 11:15:00|3016.36|3016.36|3017.62|3017.62|3019.26|3019.26|3015.08|3015.08|0
1646997600000|2022-03-11 11:20:00|3017.95|3017.95|3058.76|3058.76|3067.36|3067.36|3017.51|3017.51|0
1646997900000|2022-03-11 11:25:00|3058.22|3058.22|3087.47|3087.47|3116.72|3116.72|3053.73|3053.73|0
1646998200000|2022-03-11 11:30:00|3087.52|3087.52|3098.87|3098.87|3101.19|3101.19|3076.68|3076.68|0
1646998500000|2022-03-11 11:35:00|3098.71|3098.71|3085.37|3085.37|3099.63|3099.63|3078.07|3078.07|0
1646998800000|2022-03-11 11:40:00|3085.74|3085.74|3099.04|3099.04|3106.75|3106.75|3085.74|3085.74|0
1646999100000|2022-03-11 11:45:00|3099.15|3099.15|3100.59|3100.59|3107.78|3107.78|3097.44|3097.44|0
1646999400000|2022-03-11 11:50:00|3100.43|3100.43|3091.63|3091.63|3100.47|3100.47|3089.64|3089.64|0
1646999700000|2022-03-11 11:55:00|3091.3|3091.3|3092.99|3092.99|3095.79|3095.79|3089.29|3089.29|0
1647000000000|2022-03-11 12:00:00|3093.11|3093.11|3096.67|3096.67|3097.17|3097.17|3087.78|3087.78|0
1647000300000|2022-03-11 12:05:00|3096.49|3096.49|3099.64|3099.64|3100.31|3100.31|3092.77|3092.77|0
1647000600000|2022-03-11 12:10:00|3099.97|3099.97|3101.69|3101.69|3109|3109|3099.31|3099.31|0
1647000900000|2022-03-11 12:15:00|3102.29|3102.29|3102.46|3102.46|3116.99|3116.99|3096.09|3096.09|0
1647001200000|2022-03-11 12:20:00|3101.81|3101.81|3092.73|3092.73|3106.38|3106.38|3092.73|3092.73|0
1647001500000|2022-03-11 12:25:00|3092.39|3092.39|3079.3|3079.3|3092.39|3092.39|3075.85|3075.85|0
1647001800000|2022-03-11 12:30:00|3079.13|3079.13|3084.08|3084.08|3084.98|3084.98|3077.79|3077.79|0
1647002100000|2022-03-11 12:35:00|3084.13|3084.13|3084.55|3084.55|3086.62|3086.62|3077.84|3077.84|0
1647002400000|2022-03-11 12:40:00|3084.39|3084.39|3080.38|3080.38|3084.39|3084.39|3076.48|3076.48|0
1647002700000|2022-03-11 12:45:00|3080.55|3080.55|3066.51|3066.51|3080.55|3080.55|3064.65|3064.65|0
1647003000000|2022-03-11 12:50:00|3066.62|3066.62|3055.75|3055.75|3068.63|3068.63|3054.77|3054.77|0
1647003300000|2022-03-11 12:55:00|3055.86|3055.86|3053.23|3053.23|3056.81|3056.81|3049.04|3049.04|0
1647003600000|2022-03-11 13:00:00|3053|3053|3054.55|3054.55|3056.79|3056.79|3052.45|3052.45|0
1647003900000|2022-03-11 13:05:00|3054.66|3054.66|3064.29|3064.29|3064.29|3064.29|3052.62|3052.62|0
1647004200000|2022-03-11 13:10:00|3064.12|3064.12|3057.92|3057.92|3065.95|3065.95|3057.92|3057.92|0
1647004500000|2022-03-11 13:15:00|3057.76|3057.76|3063.99|3063.99|3066.22|3066.22|3057.76|3057.76|0
1647004800000|2022-03-11 13:20:00|3064.73|3064.73|3067.47|3067.47|3067.47|3067.47|3062.96|3062.96|0
1647005100000|2022-03-11 13:25:00|3067.64|3067.64|3066.92|3066.92|3068.6|3068.6|3062.8|3062.8|0
1647005400000|2022-03-11 13:30:00|3067.31|3067.31|3070.6|3070.6|3076.13|3076.13|3066.99|3066.99|0
1647005700000|2022-03-11 13:35:00|3070.76|3070.76|3073.43|3073.43|3077.58|3077.58|3069.11|3069.11|0
1647006000000|2022-03-11 13:40:00|3072.93|3072.93|3077.28|3077.28|3077.87|3077.87|3069.47|3069.47|0
1647006300000|2022-03-11 13:45:00|3077.61|3077.61|3076.71|3076.71|3078.11|3078.11|3071.88|3071.88|0
1647006600000|2022-03-11 13:50:00|3076.77|3076.77|3081.34|3081.34|3081.34|3081.34|3076.06|3076.06|0
1647006900000|2022-03-11 13:55:00|3081.18|3081.18|3077.34|3077.34|3081.18|3081.18|3074.73|3074.73|0
1647007200000|2022-03-11 14:00:00|3077.51|3077.51|3073.35|3073.35|3079.97|3079.97|3072.29|3072.29|0
1647007500000|2022-03-11 14:05:00|3073.52|3073.52|3067.63|3067.63|3074.9|3074.9|3067.52|3067.52|0
1647007800000|2022-03-11 14:10:00|3067.6|3067.6|3063.64|3063.64|3067.74|3067.74|3061.78|3061.78|0
1647008100000|2022-03-11 14:15:00|3063.28|3063.28|3063.61|3063.61|3065.33|3065.33|3062.26|3062.26|0
1647008400000|2022-03-11 14:20:00|3063.6|3063.6|3064.03|3064.03|3064.42|3064.42|3062.07|3062.07|0
1647008700000|2022-03-11 14:25:00|3063.81|3063.81|3059.1|3059.1|3066.42|3066.42|3057.87|3057.87|0
1647009000000|2022-03-11 14:30:00|3059.26|3059.26|3057.83|3057.83|3073.74|3073.74|3057.54|3057.54|0
1647009300000|2022-03-11 14:35:00|3057.66|3057.66|3048.43|3048.43|3061.01|3061.01|3048.43|3048.43|0
1647009600000|2022-03-11 14:40:00|3048.31|3048.31|3050.23|3050.23|3057.65|3057.65|3046.99|3046.99|0
1647009900000|2022-03-11 14:45:00|3050.29|3050.29|3058.41|3058.41|3060.44|3060.44|3050.29|3050.29|0
1647010200000|2022-03-11 14:50:00|3058.2|3058.2|3044.08|3044.08|3058.93|3058.93|3042.23|3042.23|0
1647010500000|2022-03-11 14:55:00|3044.19|3044.19|3051.43|3051.43|3054.1|3054.1|3044.19|3044.19|0
1647010800000|2022-03-11 15:00:00|3051.76|3051.76|3042.05|3042.05|3051.84|3051.84|3042|3042|0
1647011100000|2022-03-11 15:05:00|3042.16|3042.16|3041.26|3041.26|3051.9|3051.9|3041.26|3041.26|0
1647011400000|2022-03-11 15:10:00|3041.59|3041.59|3047.56|3047.56|3052.55|3052.55|3041.58|3041.58|0
1647011700000|2022-03-11 15:15:00|3047.23|3047.23|3050.97|3050.97|3057.48|3057.48|3044.17|3044.17|0
1647012000000|2022-03-11 15:20:00|3050.8|3050.8|3047.88|3047.88|3053.42|3053.42|3043.66|3043.66|0
1647012300000|2022-03-11 15:25:00|3047.99|3047.99|3053.36|3053.36|3057.57|3057.57|3047.24|3047.24|0
1647012600000|2022-03-11 15:30:00|3053.24|3053.24|3048.24|3048.24|3055.5|3055.5|3047.81|3047.81|0
1647012900000|2022-03-11 15:35:00|3047.9|3047.9|3051.09|3051.09|3053.41|3053.41|3047.17|3047.17|0
1647013200000|2022-03-11 15:40:00|3051.26|3051.26|3046.6|3046.6|3053.45|3053.45|3046.46|3046.46|0
1647013500000|2022-03-11 15:45:00|3046.94|3046.94|3047.61|3047.61|3051.15|3051.15|3046.94|3046.94|0
1647013800000|2022-03-11 15:50:00|3047.44|3047.44|3050.5|3050.5|3052.65|3052.65|3047.33|3047.33|0
1647014100000|2022-03-11 15:55:00|3050.34|3050.34|3056.53|3056.53|3057.11|3057.11|3049.06|3049.06|0
1647014400000|2022-03-11 16:00:00|3056.48|3056.48|3054.25|3054.25|3056.54|3056.54|3051.15|3051.15|0
1647014700000|2022-03-11 16:05:00|3054.83|3054.83|3053.63|3053.63|3056.93|3056.93|3049.51|3049.51|0
1647015000000|2022-03-11 16:10:00|3052.97|3052.97|3052.3|3052.3|3054.18|3054.18|3049.4|3049.4|0
1647015300000|2022-03-11 16:15:00|3052.41|3052.41|3049.32|3049.32|3053.26|3053.26|3048.21|3048.21|0
1647015600000|2022-03-11 16:20:00|3049.41|3049.41|3050.92|3050.92|3052.73|3052.73|3048.93|3048.93|0
1647015900000|2022-03-11 16:25:00|3051.03|3051.03|3042.86|3042.86|3051.53|3051.53|3040.93|3040.93|0
1647245700000|2022-03-14 08:15:00|3121.3|3121.3|3109.46|3109.46|3122|3122|3106.66|3106.66|0
1647246000000|2022-03-14 08:20:00|3109.52|3109.52|3112.31|3112.31|3113.81|3113.81|3100.99|3100.99|0
1647246300000|2022-03-14 08:25:00|3112.48|3112.48|3114.58|3114.58|3117.77|3117.77|3111.55|3111.55|0
1647246600000|2022-03-14 08:30:00|3114.07|3114.07|3089.51|3089.51|3114.07|3114.07|3088.93|3088.93|0
1647246900000|2022-03-14 08:35:00|3089.18|3089.18|3095.69|3095.69|3099.99|3099.99|3087.61|3087.61|0
1647247200000|2022-03-14 08:40:00|3096.02|3096.02|3089.99|3089.99|3099.38|3099.38|3086.64|3086.64|0
1647247500000|2022-03-14 08:45:00|3089.44|3089.44|3096.39|3096.39|3096.39|3096.39|3088.98|3088.98|0
1647247800000|2022-03-14 08:50:00|3096.55|3096.55|3084.74|3084.74|3098.78|3098.78|3083.26|3083.26|0
1647248100000|2022-03-14 08:55:00|3084.85|3084.85|3097.95|3097.95|3097.95|3097.95|3081.98|3081.98|0
1647248400000|2022-03-14 09:00:00|3098.06|3098.06|3107.54|3107.54|3108.51|3108.51|3098.06|3098.06|0
1647248700000|2022-03-14 09:05:00|3107.71|3107.71|3113.25|3113.25|3113.25|3113.25|3106.37|3106.37|0
1647249000000|2022-03-14 09:10:00|3113.42|3113.42|3112.92|3112.92|3118.65|3118.65|3111.66|3111.66|0
1647249300000|2022-03-14 09:15:00|3112|3112|3118.07|3118.07|3118.89|3118.89|3111.76|3111.76|0
1647249600000|2022-03-14 09:20:00|3118|3118|3113|3113|3118|3118|3111.76|3111.76|0
1647249900000|2022-03-14 09:25:00|3112.77|3112.77|3116.15|3116.15|3117.9|3117.9|3112.77|3112.77|0
1647250200000|2022-03-14 09:30:00|3116.21|3116.21|3112.78|3112.78|3118.23|3118.23|3112.51|3112.51|0
1647250500000|2022-03-14 09:35:00|3112.84|3112.84|3125.39|3125.39|3125.39|3125.39|3112.73|3112.73|0
1647250800000|2022-03-14 09:40:00|3125.55|3125.55|3122.24|3122.24|3126.68|3126.68|3119.33|3119.33|0
1647251100000|2022-03-14 09:45:00|3122.29|3122.29|3117.75|3117.75|3128.32|3128.32|3117.75|3117.75|0
1647251400000|2022-03-14 09:50:00|3117.25|3117.25|3122.26|3122.26|3124.44|3124.44|3113.6|3113.6|0
1647251700000|2022-03-14 09:55:00|3122.42|3122.42|3125.09|3125.09|3131.88|3131.88|3121.35|3121.35|0
1647252000000|2022-03-14 10:00:00|3124.98|3124.98|3123.4|3123.4|3129.04|3129.04|3123.04|3123.04|0
1647252300000|2022-03-14 10:05:00|3123.46|3123.46|3119.34|3119.34|3126.42|3126.42|3119.34|3119.34|0
1647252600000|2022-03-14 10:10:00|3119.28|3119.28|3109.59|3109.59|3119.29|3119.29|3105.57|3105.57|0
1647252900000|2022-03-14 10:15:00|3110.06|3110.06|3116.54|3116.54|3117.24|3117.24|3109.36|3109.36|0
1647253200000|2022-03-14 10:20:00|3116.48|3116.48|3121.68|3121.68|3121.85|3121.85|3115.93|3115.93|0
1647253500000|2022-03-14 10:25:00|3121.72|3121.72|3126.57|3126.57|3127.66|3127.66|3121.25|3121.25|0
1647253800000|2022-03-14 10:30:00|3126.65|3126.65|3115.01|3115.01|3130.58|3130.58|3113.22|3113.22|0
1647254100000|2022-03-14 10:35:00|3115.51|3115.51|3108.68|3108.68|3115.8|3115.8|3108.46|3108.46|0
1647254400000|2022-03-14 10:40:00|3108.63|3108.63|3102.68|3102.68|3108.76|3108.76|3102.51|3102.51|0
1647254700000|2022-03-14 10:45:00|3103.01|3103.01|3105.44|3105.44|3108.27|3108.27|3103.01|3103.01|0
1647255000000|2022-03-14 10:50:00|3105.94|3105.94|3104.78|3104.78|3106.16|3106.16|3101.4|3101.4|0
1647255300000|2022-03-14 10:55:00|3104.61|3104.61|3104.4|3104.4|3104.71|3104.71|3100.17|3100.17|0
1647255600000|2022-03-14 11:00:00|3104.07|3104.07|3098.96|3098.96|3105.14|3105.14|3098.49|3098.49|0
1647255900000|2022-03-14 11:05:00|3099.29|3099.29|3103.43|3103.43|3103.86|3103.86|3099.29|3099.29|0
1647256200000|2022-03-14 11:10:00|3103.76|3103.76|3107.11|3107.11|3107.86|3107.86|3101.5|3101.5|0
1647256500000|2022-03-14 11:15:00|3106.88|3106.88|3106.76|3106.76|3108.28|3108.28|3105.28|3105.28|0
1647256800000|2022-03-14 11:20:00|3107.1|3107.1|3104.67|3104.67|3108.36|3108.36|3104.46|3104.46|0
1647257100000|2022-03-14 11:25:00|3104.59|3104.59|3095.34|3095.34|3104.7|3104.7|3091.53|3091.53|0
1647257400000|2022-03-14 11:30:00|3095.01|3095.01|3093.2|3093.2|3098.57|3098.57|3092.71|3092.71|0
1647257700000|2022-03-14 11:35:00|3093.86|3093.86|3092.47|3092.47|3096.17|3096.17|3091.6|3091.6|0
1647258000000|2022-03-14 11:40:00|3092.52|3092.52|3085.45|3085.45|3094.91|3094.91|3085.4|3085.4|0
1647258300000|2022-03-14 11:45:00|3085.51|3085.51|3092.55|3092.55|3092.83|3092.83|3084.89|3084.89|0
1647258600000|2022-03-14 11:50:00|3092.33|3092.33|3090.92|3090.92|3094.71|3094.71|3090.11|3090.11|0
1647258900000|2022-03-14 11:55:00|3090.88|3090.88|3092.71|3092.71|3094.99|3094.99|3090.01|3090.01|0
1647259200000|2022-03-14 12:00:00|3092.67|3092.67|3094.47|3094.47|3094.47|3094.47|3091.36|3091.36|0
1647259500000|2022-03-14 12:05:00|3094.14|3094.14|3093.47|3093.47|3096.13|3096.13|3093.47|3093.47|0
1647259800000|2022-03-14 12:10:00|3093.7|3093.7|3092.76|3092.76|3094.13|3094.13|3090.14|3090.14|0
1647260100000|2022-03-14 12:15:00|3093.09|3093.09|3092.81|3092.81|3096.49|3096.49|3090.53|3090.53|0
1647260400000|2022-03-14 12:20:00|3092.98|3092.98|3087.18|3087.18|3093.69|3093.69|3087.18|3087.18|0
1647260700000|2022-03-14 12:25:00|3087.53|3087.53|3088.2|3088.2|3091.06|3091.06|3087.53|3087.53|0
1647261000000|2022-03-14 12:30:00|3088.24|3088.24|3093.54|3093.54|3093.54|3093.54|3087.7|3087.7|0
1647261300000|2022-03-14 12:35:00|3093.7|3093.7|3089.8|3089.8|3093.96|3093.96|3087.39|3087.39|0
1647261600000|2022-03-14 12:40:00|3089.3|3089.3|3094.15|3094.15|3094.37|3094.37|3089.3|3089.3|0
1647261900000|2022-03-14 12:45:00|3093.84|3093.84|3091.2|3091.2|3094.63|3094.63|3091.2|3091.2|0
1647262200000|2022-03-14 12:50:00|3091.19|3091.19|3094.31|3094.31|3097.43|3097.43|3089.55|3089.55|0
1647262500000|2022-03-14 12:55:00|3093.39|3093.39|3092.19|3092.19|3093.44|3093.44|3088.44|3088.44|0
1647262800000|2022-03-14 13:00:00|3092.02|3092.02|3091.22|3091.22|3092.79|3092.79|3088.91|3088.91|0
1647263100000|2022-03-14 13:05:00|3091.16|3091.16|3092.78|3092.78|3092.83|3092.83|3088.88|3088.88|0
1647263400000|2022-03-14 13:10:00|3093.22|3093.22|3100.15|3100.15|3100.63|3100.63|3093.05|3093.05|0
1647263700000|2022-03-14 13:15:00|3099.98|3099.98|3102.74|3102.74|3102.74|3102.74|3098.89|3098.89|0
1647264000000|2022-03-14 13:20:00|3102.85|3102.85|3108.34|3108.34|3109.15|3109.15|3101.83|3101.83|0
1647264300000|2022-03-14 13:25:00|3108.57|3108.57|3105.43|3105.43|3109.63|3109.63|3104.78|3104.78|0
1647264600000|2022-03-14 13:30:00|3105.09|3105.09|3102.41|3102.41|3110.73|3110.73|3093.59|3093.59|0
1647264900000|2022-03-14 13:35:00|3102.24|3102.24|3103.28|3103.28|3104.95|3104.95|3094.93|3094.93|0
1647265200000|2022-03-14 13:40:00|3103.39|3103.39|3103.69|3103.69|3104.84|3104.84|3094.81|3094.81|0
1647265500000|2022-03-14 13:45:00|3104.02|3104.02|3108.95|3108.95|3112.07|3112.07|3101.94|3101.94|0
1647265800000|2022-03-14 13:50:00|3108.78|3108.78|3107.27|3107.27|3112.78|3112.78|3105.39|3105.39|0
1647266100000|2022-03-14 13:55:00|3107.1|3107.1|3113.16|3113.16|3113.7|3113.7|3105.73|3105.73|0
1647266400000|2022-03-14 14:00:00|3113.27|3113.27|3118.34|3118.34|3123.18|3123.18|3110.74|3110.74|0
1647266700000|2022-03-14 14:05:00|3118.5|3118.5|3129.8|3129.8|3129.81|3129.81|3118.45|3118.45|0
1647267000000|2022-03-14 14:10:00|3129.97|3129.97|3137.31|3137.31|3137.53|3137.53|3128.77|3128.77|0
1647267300000|2022-03-14 14:15:00|3137.48|3137.48|3143.21|3143.21|3144.17|3144.17|3134.72|3134.72|0
1647267600000|2022-03-14 14:20:00|3143.26|3143.26|3145.12|3145.12|3146.12|3146.12|3141.97|3141.97|0
1647267900000|2022-03-14 14:25:00|3145.28|3145.28|3139.52|3139.52|3146.8|3146.8|3136.81|3136.81|0
1647268200000|2022-03-14 14:30:00|3139.19|3139.19|3139.47|3139.47|3143.66|3143.66|3138.17|3138.17|0
1647268500000|2022-03-14 14:35:00|3139.7|3139.7|3143.27|3143.27|3143.78|3143.78|3139.48|3139.48|0
1647268800000|2022-03-14 14:40:00|3143.44|3143.44|3145.92|3145.92|3147.36|3147.36|3143.44|3143.44|0
1647269100000|2022-03-14 14:45:00|3146.1|3146.1|3148.39|3148.39|3152.55|3152.55|3144.52|3144.52|0
1647269400000|2022-03-14 14:50:00|3148.5|3148.5|3151.36|3151.36|3154.1|3154.1|3147.67|3147.67|0
1647269700000|2022-03-14 14:55:00|3151.03|3151.03|3155.36|3155.36|3155.36|3155.36|3149.02|3149.02|0
1647270000000|2022-03-14 15:00:00|3155.42|3155.42|3154.91|3154.91|3157.75|3157.75|3152.78|3152.78|0
1647270300000|2022-03-14 15:05:00|3155.24|3155.24|3153.33|3153.33|3156.29|3156.29|3151.92|3151.92|0
1647270600000|2022-03-14 15:10:00|3153.91|3153.91|3150.91|3150.91|3154.79|3154.79|3149.39|3149.39|0
1647270900000|2022-03-14 15:15:00|3151.07|3151.07|3150.54|3150.54|3154.48|3154.48|3150.09|3150.09|0
1647271200000|2022-03-14 15:20:00|3150.7|3150.7|3149.73|3149.73|3151.29|3151.29|3147.9|3147.9|0
1647271500000|2022-03-14 15:25:00|3149.46|3149.46|3149.64|3149.64|3152.05|3152.05|3148.58|3148.58|0
1647271800000|2022-03-14 15:30:00|3149.53|3149.53|3149.41|3149.41|3152.58|3152.58|3148.17|3148.17|0
1647272100000|2022-03-14 15:35:00|3149.35|3149.35|3150.73|3150.73|3150.84|3150.84|3147.63|3147.63|0
1647272400000|2022-03-14 15:40:00|3150.72|3150.72|3146.6|3146.6|3150.72|3150.72|3145.84|3145.84|0
1647272700000|2022-03-14 15:45:00|3146.43|3146.43|3140.14|3140.14|3147.74|3147.74|3140.14|3140.14|0
1647273000000|2022-03-14 15:50:00|3140.13|3140.13|3138.28|3138.28|3140.35|3140.35|3133.59|3133.59|0
1647273300000|2022-03-14 15:55:00|3137.95|3137.95|3135.98|3135.98|3139.24|3139.24|3134.21|3134.21|0
1647273600000|2022-03-14 16:00:00|3135.94|3135.94|3136.74|3136.74|3138.42|3138.42|3134.21|3134.21|0
1647273900000|2022-03-14 16:05:00|3136.75|3136.75|3141.94|3141.94|3142.09|3142.09|3136.75|3136.75|0
1647274200000|2022-03-14 16:10:00|3141.82|3141.82|3139.64|3139.64|3144.51|3144.51|3138.54|3138.54|0
1647274500000|2022-03-14 16:15:00|3139.7|3139.7|3143.42|3143.42|3143.91|3143.91|3138.68|3138.68|0
1647274800000|2022-03-14 16:20:00|3143.46|3143.46|3145.19|3145.19|3146.44|3146.44|3143.06|3143.06|0
1647275100000|2022-03-14 16:25:00|3145.36|3145.36|3144.47|3144.47|3148.32|3148.32|3143.2|3143.2|0
1647332100000|2022-03-15 08:15:00|3085.51|3085.51|3071.06|3071.06|3087.57|3087.57|3070.53|3070.53|0
1647332400000|2022-03-15 08:20:00|3071.28|3071.28|3079.41|3079.41|3082.15|3082.15|3071.28|3071.28|0
1647332700000|2022-03-15 08:25:00|3079.35|3079.35|3069.79|3069.79|3083.09|3083.09|3069.42|3069.42|0
1647333000000|2022-03-15 08:30:00|3069.77|3069.77|3070.12|3070.12|3070.12|3070.12|3065.25|3065.25|0
1647333300000|2022-03-15 08:35:00|3070.17|3070.17|3071.45|3071.45|3073.94|3073.94|3068|3068|0
1647333600000|2022-03-15 08:40:00|3071.51|3071.51|3064.99|3064.99|3076.73|3076.73|3064.88|3064.88|0
1647333900000|2022-03-15 08:45:00|3064.88|3064.88|3064.43|3064.43|3065.6|3065.6|3060.35|3060.35|0
1647334200000|2022-03-15 08:50:00|3064.32|3064.32|3066.3|3066.3|3066.47|3066.47|3058.86|3058.86|0
1647334500000|2022-03-15 08:55:00|3067.97|3067.97|3056.37|3056.37|3069.79|3069.79|3053.48|3053.48|0
1647334800000|2022-03-15 09:00:00|3056.4|3056.4|3057.93|3057.93|3061.22|3061.22|3052.65|3052.65|0
1647335100000|2022-03-15 09:05:00|3057.76|3057.76|3052.38|3052.38|3058.21|3058.21|3051.04|3051.04|0
1647335400000|2022-03-15 09:10:00|3052.56|3052.56|3060.5|3060.5|3061.17|3061.17|3051.96|3051.96|0
1647335700000|2022-03-15 09:15:00|3060.39|3060.39|3053.88|3053.88|3063.61|3063.61|3050.27|3050.27|0
1647336000000|2022-03-15 09:20:00|3054|3054|3056.15|3056.15|3056.15|3056.15|3047.79|3047.79|0
1647336300000|2022-03-15 09:25:00|3056.65|3056.65|3059.58|3059.58|3061.05|3061.05|3056.18|3056.18|0
1647336600000|2022-03-15 09:30:00|3059.74|3059.74|3058.84|3058.84|3061.31|3061.31|3057.77|3057.77|0
1647336900000|2022-03-15 09:35:00|3058.76|3058.76|3059.86|3059.86|3059.91|3059.91|3053.75|3053.75|0
1647337200000|2022-03-15 09:40:00|3059.8|3059.8|3062.8|3062.8|3071.54|3071.54|3058.18|3058.18|0
1647337500000|2022-03-15 09:45:00|3061.91|3061.91|3061.55|3061.55|3068.2|3068.2|3061.16|3061.16|0
1647337800000|2022-03-15 09:50:00|3061.44|3061.44|3062.33|3062.33|3066.63|3066.63|3061.17|3061.17|0
1647338100000|2022-03-15 09:55:00|3062.27|3062.27|3063.48|3063.48|3064.28|3064.28|3058.84|3058.84|0
1647338400000|2022-03-15 10:00:00|3063.76|3063.76|3060.16|3060.16|3063.76|3063.76|3057.73|3057.73|0
1647338700000|2022-03-15 10:05:00|3060.66|3060.66|3064.42|3064.42|3065.19|3065.19|3059.17|3059.17|0
1647339000000|2022-03-15 10:10:00|3064.71|3064.71|3072.37|3072.37|3073.58|3073.58|3064.08|3064.08|0
1647339300000|2022-03-15 10:15:00|3072.48|3072.48|3070.46|3070.46|3073.71|3073.71|3070.33|3070.33|0
1647339600000|2022-03-15 10:20:00|3070.29|3070.29|3074.32|3074.32|3074.56|3074.56|3068.54|3068.54|0
1647339900000|2022-03-15 10:25:00|3074.65|3074.65|3075.08|3075.08|3078.09|3078.09|3073.72|3073.72|0
1647340200000|2022-03-15 10:30:00|3075.25|3075.25|3080.34|3080.34|3083.75|3083.75|3075.25|3075.25|0
1647340500000|2022-03-15 10:35:00|3080.4|3080.4|3078.78|3078.78|3083.58|3083.58|3078.78|3078.78|0
1647340800000|2022-03-15 10:40:00|3078.61|3078.61|3079.98|3079.98|3080.72|3080.72|3077.66|3077.66|0
1647341100000|2022-03-15 10:45:00|3079.71|3079.71|3081.69|3081.69|3081.78|3081.78|3073.85|3073.85|0
1647341400000|2022-03-15 10:50:00|3081.64|3081.64|3093.82|3093.82|3094.5|3094.5|3081.64|3081.64|0
1647341700000|2022-03-15 10:55:00|3093.81|3093.81|3082.22|3082.22|3094.56|3094.56|3081.32|3081.32|0
1647342000000|2022-03-15 11:00:00|3082.2|3082.2|3080.45|3080.45|3084.68|3084.68|3079.82|3079.82|0
1647342300000|2022-03-15 11:05:00|3080.29|3080.29|3086.65|3086.65|3088.23|3088.23|3080.23|3080.23|0
1647342600000|2022-03-15 11:10:00|3086.48|3086.48|3087.85|3087.85|3088.75|3088.75|3083.67|3083.67|0
1647342900000|2022-03-15 11:15:00|3087.82|3087.82|3080.85|3080.85|3089.72|3089.72|3080.85|3080.85|0
1647343200000|2022-03-15 11:20:00|3080.89|3080.89|3082.91|3082.91|3084.45|3084.45|3078.33|3078.33|0
1647343500000|2022-03-15 11:25:00|3082.86|3082.86|3080.66|3080.66|3085|3085|3078.74|3078.74|0
1647343800000|2022-03-15 11:30:00|3080.49|3080.49|3085.23|3085.23|3085.23|3085.23|3078.03|3078.03|0
1647344100000|2022-03-15 11:35:00|3085.35|3085.35|3083.83|3083.83|3085.4|3085.4|3081.79|3081.79|0
1647344400000|2022-03-15 11:40:00|3084|3084|3083.18|3083.18|3084.95|3084.95|3079.99|3079.99|0
1647344700000|2022-03-15 11:45:00|3083.01|3083.01|3080.82|3080.82|3084.42|3084.42|3080.82|3080.82|0
1647345000000|2022-03-15 11:50:00|3080.99|3080.99|3088.45|3088.45|3089.38|3089.38|3080.88|3080.88|0
1647345300000|2022-03-15 11:55:00|3088.29|3088.29|3089.23|3089.23|3092.92|3092.92|3088.2|3088.2|0
1647345600000|2022-03-15 12:00:00|3089.22|3089.22|3083.64|3083.64|3089.28|3089.28|3083.31|3083.31|0
1647345900000|2022-03-15 12:05:00|3083.8|3083.8|3079.35|3079.35|3085.31|3085.31|3078.62|3078.62|0
1647346200000|2022-03-15 12:10:00|3079.52|3079.52|3082.04|3082.04|3086.51|3086.51|3079.02|3079.02|0
1647346500000|2022-03-15 12:15:00|3081.87|3081.87|3090.65|3090.65|3091.54|3091.54|3081.69|3081.69|0
1647346800000|2022-03-15 12:20:00|3090.87|3090.87|3094.12|3094.12|3094.99|3094.99|3090.76|3090.76|0
1647347100000|2022-03-15 12:25:00|3094.1|3094.1|3091.84|3091.84|3094.19|3094.19|3091.84|3091.84|0
1647347400000|2022-03-15 12:30:00|3091.83|3091.83|3095.63|3095.63|3097.92|3097.92|3090.17|3090.17|0
1647347700000|2022-03-15 12:35:00|3095.8|3095.8|3091.52|3091.52|3095.81|3095.81|3091.52|3091.52|0
1647348000000|2022-03-15 12:40:00|3091.68|3091.68|3086.5|3086.5|3091.72|3091.72|3086.1|3086.1|0
1647348300000|2022-03-15 12:45:00|3086.46|3086.46|3089.71|3089.71|3094.14|3094.14|3086.29|3086.29|0
1647348600000|2022-03-15 12:50:00|3089.65|3089.65|3090.43|3090.43|3091.67|3091.67|3088.82|3088.82|0
1647348900000|2022-03-15 12:55:00|3089.93|3089.93|3091.07|3091.07|3091.75|3091.75|3088.39|3088.39|0
1647349200000|2022-03-15 13:00:00|3091.1|3091.1|3094.59|3094.59|3095.47|3095.47|3090.88|3090.88|0
1647349500000|2022-03-15 13:05:00|3094.76|3094.76|3091.99|3091.99|3096.19|3096.19|3091.33|3091.33|0
1647349800000|2022-03-15 13:10:00|3092|3092|3098.86|3098.86|3099.88|3099.88|3091.89|3091.89|0
1647350100000|2022-03-15 13:15:00|3098.82|3098.82|3096.44|3096.44|3100.62|3100.62|3096.35|3096.35|0
1647350400000|2022-03-15 13:20:00|3096.49|3096.49|3097|3097|3098.87|3098.87|3096.05|3096.05|0
1647350700000|2022-03-15 13:25:00|3097.17|3097.17|3096.37|3096.37|3097.3|3097.3|3092.57|3092.57|0
1647351000000|2022-03-15 13:30:00|3095.71|3095.71|3094.13|3094.13|3100.77|3100.77|3092.23|3092.23|0
1647351300000|2022-03-15 13:35:00|3094.96|3094.96|3099.19|3099.19|3101.3|3101.3|3092.36|3092.36|0
1647351600000|2022-03-15 13:40:00|3099.47|3099.47|3085.98|3085.98|3102.62|3102.62|3085.41|3085.41|0
1647351900000|2022-03-15 13:45:00|3086.14|3086.14|3094.33|3094.33|3094.82|3094.82|3086.14|3086.14|0
1647352200000|2022-03-15 13:50:00|3094.35|3094.35|3093.54|3093.54|3100.15|3100.15|3090.63|3090.63|0
1647352500000|2022-03-15 13:55:00|3093.76|3093.76|3083.89|3083.89|3094.04|3094.04|3083.88|3083.88|0
1647352800000|2022-03-15 14:00:00|3084.01|3084.01|3079.3|3079.3|3088.79|3088.79|3076.83|3076.83|0
1647353100000|2022-03-15 14:05:00|3078.81|3078.81|3070.07|3070.07|3079.71|3079.71|3066.55|3066.55|0
1647353400000|2022-03-15 14:10:00|3070.23|3070.23|3068.97|3068.97|3071.24|3071.24|3067.7|3067.7|0
1647353700000|2022-03-15 14:15:00|3068.8|3068.8|3071.83|3071.83|3072.26|3072.26|3066.52|3066.52|0
1647354000000|2022-03-15 14:20:00|3071.5|3071.5|3074.52|3074.52|3074.68|3074.68|3070.36|3070.36|0
1647354300000|2022-03-15 14:25:00|3074.68|3074.68|3082.01|3082.01|3082.5|3082.5|3073.36|3073.36|0
1647354600000|2022-03-15 14:30:00|3082.17|3082.17|3083.46|3083.46|3086.51|3086.51|3079.95|3079.95|0
1647354900000|2022-03-15 14:35:00|3083.57|3083.57|3088.67|3088.67|3092.36|3092.36|3083.57|3083.57|0
1647355200000|2022-03-15 14:40:00|3088.78|3088.78|3091.76|3091.76|3092.78|3092.78|3087.29|3087.29|0
1647355500000|2022-03-15 14:45:00|3091.8|3091.8|3099.53|3099.53|3100.1|3100.1|3091.8|3091.8|0
1647355800000|2022-03-15 14:50:00|3099.87|3099.87|3099.66|3099.66|3101.41|3101.41|3094.77|3094.77|0
1647356100000|2022-03-15 14:55:00|3099.77|3099.77|3099.58|3099.58|3099.77|3099.77|3094.66|3094.66|0
1647356400000|2022-03-15 15:00:00|3099.74|3099.74|3092.65|3092.65|3102.38|3102.38|3092.36|3092.36|0
1647356700000|2022-03-15 15:05:00|3092.87|3092.87|3090.37|3090.37|3092.99|3092.99|3087.27|3087.27|0
1647357000000|2022-03-15 15:10:00|3090.08|3090.08|3089.76|3089.76|3091.2|3091.2|3087.37|3087.37|0
1647357300000|2022-03-15 15:15:00|3089.59|3089.59|3089.79|3089.79|3090.54|3090.54|3085.61|3085.61|0
1647357600000|2022-03-15 15:20:00|3089.96|3089.96|3088.77|3088.77|3092.18|3092.18|3084.35|3084.35|0
1647357900000|2022-03-15 15:25:00|3088.49|3088.49|3092.72|3092.72|3093.79|3093.79|3087.84|3087.84|0
1647358200000|2022-03-15 15:30:00|3092.83|3092.83|3093.44|3093.44|3093.44|3093.44|3089.8|3089.8|0
1647358500000|2022-03-15 15:35:00|3093.49|3093.49|3092.2|3092.2|3095.68|3095.68|3091.08|3091.08|0
1647358800000|2022-03-15 15:40:00|3092.37|3092.37|3091.14|3091.14|3093.1|3093.1|3088.76|3088.76|0
1647359100000|2022-03-15 15:45:00|3090.97|3090.97|3091.25|3091.25|3091.81|3091.81|3088.7|3088.7|0
1647359400000|2022-03-15 15:50:00|3091.36|3091.36|3085.16|3085.16|3097.2|3097.2|3083.83|3083.83|0
1647359700000|2022-03-15 15:55:00|3085.13|3085.13|3076.49|3076.49|3085.85|3085.85|3071.6|3071.6|0
1647360000000|2022-03-15 16:00:00|3076.43|3076.43|3072.51|3072.51|3079.72|3079.72|3071.38|3071.38|0
1647360300000|2022-03-15 16:05:00|3072.46|3072.46|3076.97|3076.97|3078.72|3078.72|3072.28|3072.28|0
1647360600000|2022-03-15 16:10:00|3076.91|3076.91|3079.18|3079.18|3079.64|3079.64|3075.39|3075.39|0
1647360900000|2022-03-15 16:15:00|3079.09|3079.09|3080.4|3080.4|3081.6|3081.6|3078.02|3078.02|0
1647361200000|2022-03-15 16:20:00|3080.24|3080.24|3083.23|3083.23|3083.23|3083.23|3079.53|3079.53|0
1647361500000|2022-03-15 16:25:00|3083.18|3083.18|3084.04|3084.04|3084.6|3084.6|3080.96|3080.96|0
1647418500000|2022-03-16 08:15:00|3147.03|3147.03|3152.31|3152.31|3154.5|3154.5|3143.81|3143.81|0
1647418800000|2022-03-16 08:20:00|3152.39|3152.39|3143.71|3143.71|3152.39|3152.39|3141.79|3141.79|0
1647419100000|2022-03-16 08:25:00|3143.88|3143.88|3144.76|3144.76|3147.58|3147.58|3137.69|3137.69|0
1647419400000|2022-03-16 08:30:00|3143.69|3143.69|3144.46|3144.46|3146.76|3146.76|3135.4|3135.4|0
1647419700000|2022-03-16 08:35:00|3144.07|3144.07|3137.14|3137.14|3144.07|3144.07|3136.75|3136.75|0
1647420000000|2022-03-16 08:40:00|3136.64|3136.64|3128.18|3128.18|3141.1|3141.1|3127.93|3127.93|0
1647420300000|2022-03-16 08:45:00|3128.01|3128.01|3125.84|3125.84|3128.85|3128.85|3124.22|3124.22|0
1647420600000|2022-03-16 08:50:00|3126.4|3126.4|3135.58|3135.58|3135.91|3135.91|3126.4|3126.4|0
1647420900000|2022-03-16 08:55:00|3135.36|3135.36|3132.91|3132.91|3136.56|3136.56|3131.66|3131.66|0
1647421200000|2022-03-16 09:00:00|3133.07|3133.07|3132.97|3132.97|3134.62|3134.62|3130.61|3130.61|0
1647421500000|2022-03-16 09:05:00|3133.14|3133.14|3128.9|3128.9|3135.13|3135.13|3127.24|3127.24|0
1647421800000|2022-03-16 09:10:00|3128.93|3128.93|3129.17|3129.17|3132.58|3132.58|3128.42|3128.42|0
1647422100000|2022-03-16 09:15:00|3129.16|3129.16|3134.08|3134.08|3136.74|3136.74|3127.62|3127.62|0
1647422400000|2022-03-16 09:20:00|3133.75|3133.75|3137.26|3137.26|3138.58|3138.58|3133.69|3133.69|0
1647422700000|2022-03-16 09:25:00|3137.69|3137.69|3143.63|3143.63|3143.72|3143.72|3137.69|3137.69|0
1647423000000|2022-03-16 09:30:00|3143.58|3143.58|3145.37|3145.37|3146.83|3146.83|3142.84|3142.84|0
1647423300000|2022-03-16 09:35:00|3145.39|3145.39|3137|3137|3146.35|3146.35|3133.07|3133.07|0
1647423600000|2022-03-16 09:40:00|3137.33|3137.33|3137.73|3137.73|3139.1|3139.1|3134.47|3134.47|0
1647423900000|2022-03-16 09:45:00|3137.7|3137.7|3130.94|3130.94|3137.7|3137.7|3129.18|3129.18|0
1647424200000|2022-03-16 09:50:00|3130.69|3130.69|3131.92|3131.92|3133.18|3133.18|3129.46|3129.46|0
1647424500000|2022-03-16 09:55:00|3131.86|3131.86|3137.45|3137.45|3137.93|3137.93|3131.29|3131.29|0
1647424800000|2022-03-16 10:00:00|3137.51|3137.51|3142.12|3142.12|3142.93|3142.93|3136.95|3136.95|0
1647425100000|2022-03-16 10:05:00|3142.18|3142.18|3143.9|3143.9|3145.38|3145.38|3141.54|3141.54|0
1647425400000|2022-03-16 10:10:00|3143.84|3143.84|3154.37|3154.37|3158.46|3158.46|3143.31|3143.31|0
1647425700000|2022-03-16 10:15:00|3154.32|3154.32|3153.55|3153.55|3156.7|3156.7|3150.1|3150.1|0
1647426000000|2022-03-16 10:20:00|3153.38|3153.38|3157.55|3157.55|3158.16|3158.16|3152.3|3152.3|0
1647426300000|2022-03-16 10:25:00|3157.66|3157.66|3151.87|3151.87|3159.33|3159.33|3151.87|3151.87|0
1647426600000|2022-03-16 10:30:00|3151.99|3151.99|3151.56|3151.56|3159.31|3159.31|3151.37|3151.37|0
1647426900000|2022-03-16 10:35:00|3151.73|3151.73|3150.34|3150.34|3152.73|3152.73|3142.28|3142.28|0
1647427200000|2022-03-16 10:40:00|3150.22|3150.22|3149.17|3149.17|3150.47|3150.47|3146.63|3146.63|0
1647427500000|2022-03-16 10:45:00|3149.08|3149.08|3153.24|3153.24|3153.24|3153.24|3146.5|3146.5|0
1647427800000|2022-03-16 10:50:00|3153.19|3153.19|3152.63|3152.63|3155.88|3155.88|3151.3|3151.3|0
1647428100000|2022-03-16 10:55:00|3152.66|3152.66|3151.29|3151.29|3155.7|3155.7|3150.9|3150.9|0
1647428400000|2022-03-16 11:00:00|3150.91|3150.91|3143.2|3143.2|3150.91|3150.91|3141.12|3141.12|0
1647428700000|2022-03-16 11:05:00|3143.03|3143.03|3149.27|3149.27|3149.27|3149.27|3142.9|3142.9|0
1647429000000|2022-03-16 11:10:00|3149.31|3149.31|3148.97|3148.97|3150.64|3150.64|3144.39|3144.39|0
1647429300000|2022-03-16 11:15:00|3148.86|3148.86|3152.41|3152.41|3152.58|3152.58|3146.41|3146.41|0
1647429600000|2022-03-16 11:20:00|3152.02|3152.02|3157.22|3157.22|3158.9|3158.9|3151.69|3151.69|0
1647429900000|2022-03-16 11:25:00|3156.68|3156.68|3163.08|3163.08|3163.76|3163.76|3155.79|3155.79|0
1647430200000|2022-03-16 11:30:00|3162.85|3162.85|3166.79|3166.79|3171.85|3171.85|3162.85|3162.85|0
1647430500000|2022-03-16 11:35:00|3166.8|3166.8|3166.26|3166.26|3167.65|3167.65|3164.16|3164.16|0
1647430800000|2022-03-16 11:40:00|3166.21|3166.21|3163.15|3163.15|3166.21|3166.21|3162.91|3162.91|0
1647431100000|2022-03-16 11:45:00|3162.77|3162.77|3160.17|3160.17|3163.34|3163.34|3159.62|3159.62|0
1647431400000|2022-03-16 11:50:00|3161|3161|3157.54|3157.54|3161.83|3161.83|3157.54|3157.54|0
1647431700000|2022-03-16 11:55:00|3157.3|3157.3|3160.31|3160.31|3160.74|3160.74|3157.1|3157.1|0
1647432000000|2022-03-16 12:00:00|3160.47|3160.47|3164.4|3164.4|3165.44|3165.44|3160.47|3160.47|0
1647432300000|2022-03-16 12:05:00|3164.06|3164.06|3164.49|3164.49|3164.66|3164.66|3163.01|3163.01|0
1647432600000|2022-03-16 12:10:00|3164.66|3164.66|3159.87|3159.87|3165.44|3165.44|3159.87|3159.87|0
1647432900000|2022-03-16 12:15:00|3159.7|3159.7|3156.91|3156.91|3162.57|3162.57|3156.65|3156.65|0
1647433200000|2022-03-16 12:20:00|3156.89|3156.89|3155.43|3155.43|3158.73|3158.73|3155.31|3155.31|0
1647433500000|2022-03-16 12:25:00|3155.99|3155.99|3156.66|3156.66|3158.29|3158.29|3155.91|3155.91|0
1647433800000|2022-03-16 12:30:00|3156.78|3156.78|3152.96|3152.96|3157.3|3157.3|3150.8|3150.8|0
1647434100000|2022-03-16 12:35:00|3153.09|3153.09|3155.15|3155.15|3156.15|3156.15|3152.64|3152.64|0
1647434400000|2022-03-16 12:40:00|3155.45|3155.45|3159.45|3159.45|3160.4|3160.4|3155.39|3155.39|0
1647434700000|2022-03-16 12:45:00|3159.62|3159.62|3152.16|3152.16|3159.9|3159.9|3151.12|3151.12|0
1647435000000|2022-03-16 12:50:00|3152.19|3152.19|3151.76|3151.76|3155.69|3155.69|3149.74|3149.74|0
1647435300000|2022-03-16 12:55:00|3151.22|3151.22|3155.04|3155.04|3155.87|3155.87|3150.67|3150.67|0
1647435600000|2022-03-16 13:00:00|3154.71|3154.71|3149.64|3149.64|3155.19|3155.19|3149.24|3149.24|0
1647435900000|2022-03-16 13:05:00|3149.27|3149.27|3147.06|3147.06|3149.27|3149.27|3145|3145|0
1647436200000|2022-03-16 13:10:00|3147|3147|3147.67|3147.67|3148.93|3148.93|3146.62|3146.62|0
1647436500000|2022-03-16 13:15:00|3147.56|3147.56|3148.72|3148.72|3149.71|3149.71|3146.79|3146.79|0
1647436800000|2022-03-16 13:20:00|3148.55|3148.55|3149.57|3149.57|3150.48|3150.48|3148.33|3148.33|0
1647437100000|2022-03-16 13:25:00|3149.4|3149.4|3152.32|3152.32|3152.32|3152.32|3149.11|3149.11|0
1647437400000|2022-03-16 13:30:00|3153.08|3153.08|3155.06|3155.06|3161.79|3161.79|3151.89|3151.89|0
1647437700000|2022-03-16 13:35:00|3155.12|3155.12|3154.44|3154.44|3156.53|3156.53|3149.95|3149.95|0
1647438000000|2022-03-16 13:40:00|3154.66|3154.66|3163.16|3163.16|3165.37|3165.37|3154.66|3154.66|0
1647438300000|2022-03-16 13:45:00|3163.06|3163.06|3160.81|3160.81|3163.12|3163.12|3156.91|3156.91|0
1647438600000|2022-03-16 13:50:00|3160.73|3160.73|3156.48|3156.48|3162.54|3162.54|3155.27|3155.27|0
1647438900000|2022-03-16 13:55:00|3156.63|3156.63|3162.79|3162.79|3165.31|3165.31|3156.63|3156.63|0
1647439200000|2022-03-16 14:00:00|3162.68|3162.68|3156.06|3156.06|3162.93|3162.93|3154.42|3154.42|0
1647439500000|2022-03-16 14:05:00|3155.95|3155.95|3156.93|3156.93|3160.08|3160.08|3155.38|3155.38|0
1647439800000|2022-03-16 14:10:00|3156.6|3156.6|3180.49|3180.49|3180.83|3180.83|3156.6|3156.6|0
1647440100000|2022-03-16 14:15:00|3180.69|3180.69|3189.39|3189.39|3196.93|3196.93|3180.63|3180.63|0
1647440400000|2022-03-16 14:20:00|3189.72|3189.72|3191.06|3191.06|3198.58|3198.58|3186.94|3186.94|0
1647440700000|2022-03-16 14:25:00|3190.95|3190.95|3188.27|3188.27|3193.64|3193.64|3186.77|3186.77|0
1647441000000|2022-03-16 14:30:00|3187.94|3187.94|3193.25|3193.25|3195.38|3195.38|3184.76|3184.76|0
1647441300000|2022-03-16 14:35:00|3193.42|3193.42|3196.39|3196.39|3196.5|3196.5|3188.41|3188.41|0
1647441600000|2022-03-16 14:40:00|3196.72|3196.72|3176.33|3176.33|3197.35|3197.35|3158.49|3158.49|0
1647441900000|2022-03-16 14:45:00|3176.37|3176.37|3172.14|3172.14|3179.08|3179.08|3170.99|3170.99|0
1647442200000|2022-03-16 14:50:00|3172.22|3172.22|3172.06|3172.06|3178.23|3178.23|3168.39|3168.39|0
1647442500000|2022-03-16 14:55:00|3172.38|3172.38|3182.77|3182.77|3183.71|3183.71|3166.23|3166.23|0
1647442800000|2022-03-16 15:00:00|3182.93|3182.93|3178.01|3178.01|3182.93|3182.93|3167.64|3167.64|0
1647443100000|2022-03-16 15:05:00|3178.03|3178.03|3174.74|3174.74|3180.7|3180.7|3172.12|3172.12|0
1647443400000|2022-03-16 15:10:00|3174.82|3174.82|3179.8|3179.8|3181.89|3181.89|3174.82|3174.82|0
1647443700000|2022-03-16 15:15:00|3179.57|3179.57|3181.34|3181.34|3183.45|3183.45|3177.38|3177.38|0
1647444000000|2022-03-16 15:20:00|3181.59|3181.59|3178.36|3178.36|3182.92|3182.92|3177.36|3177.36|0
1647444300000|2022-03-16 15:25:00|3178.81|3178.81|3177.79|3177.79|3179.65|3179.65|3175.49|3175.49|0
1647444600000|2022-03-16 15:30:00|3178.45|3178.45|3173.22|3173.22|3179.68|3179.68|3171.41|3171.41|0
1647444900000|2022-03-16 15:35:00|3173.39|3173.39|3170.18|3170.18|3175.61|3175.61|3164.46|3164.46|0
1647445200000|2022-03-16 15:40:00|3170.19|3170.19|3169.57|3169.57|3171.68|3171.68|3165.47|3165.47|0
1647445500000|2022-03-16 15:45:00|3169.46|3169.46|3168.51|3168.51|3170.25|3170.25|3167.34|3167.34|0
1647445800000|2022-03-16 15:50:00|3168.35|3168.35|3171.06|3171.06|3172.59|3172.59|3166.14|3166.14|0
1647446100000|2022-03-16 15:55:00|3170.56|3170.56|3178.4|3178.4|3178.83|3178.83|3170.39|3170.39|0
1647446400000|2022-03-16 16:00:00|3178.46|3178.46|3183.41|3183.41|3184.58|3184.58|3177.56|3177.56|0
1647446700000|2022-03-16 16:05:00|3183.66|3183.66|3184.76|3184.76|3185.84|3185.84|3182.9|3182.9|0
1647447000000|2022-03-16 16:10:00|3184.54|3184.54|3187.85|3187.85|3188.26|3188.26|3184.5|3184.5|0
1647447300000|2022-03-16 16:15:00|3188.18|3188.18|3185.52|3185.52|3190.02|3190.02|3184.78|3184.78|0
1647447600000|2022-03-16 16:20:00|3185.43|3185.43|3188.39|3188.39|3189.48|3189.48|3184.77|3184.77|0
1647447900000|2022-03-16 16:25:00|3188.34|3188.34|3191.09|3191.09|3193.33|3193.33|3187.58|3187.58|0
1647504900000|2022-03-17 08:15:00|3206.83|3206.83|3216.64|3216.64|3218.14|3218.14|3202.36|3202.36|0
1647505200000|2022-03-17 08:20:00|3216.86|3216.86|3220.84|3220.84|3226.69|3226.69|3215.49|3215.49|0
1647505500000|2022-03-17 08:25:00|3220.68|3220.68|3221.88|3221.88|3227.45|3227.45|3217.54|3217.54|0
1647505800000|2022-03-17 08:30:00|3221.82|3221.82|3215.23|3215.23|3226.72|3226.72|3215.23|3215.23|0
1647506100000|2022-03-17 08:35:00|3215.17|3215.17|3218.09|3218.09|3219.28|3219.28|3212.6|3212.6|0
1647506400000|2022-03-17 08:40:00|3218.43|3218.43|3217.25|3217.25|3219.15|3219.15|3209.62|3209.62|0
1647506700000|2022-03-17 08:45:00|3216.92|3216.92|3215.52|3215.52|3220.55|3220.55|3215.36|3215.36|0
1647507000000|2022-03-17 08:50:00|3215.35|3215.35|3207.72|3207.72|3218.26|3218.26|3207.72|3207.72|0
1647507300000|2022-03-17 08:55:00|3207.5|3207.5|3202.92|3202.92|3208.75|3208.75|3202.92|3202.92|0
1647507600000|2022-03-17 09:00:00|3203.58|3203.58|3204.43|3204.43|3210.22|3210.22|3203.05|3203.05|0
1647507900000|2022-03-17 09:05:00|3204.39|3204.39|3199.42|3199.42|3204.39|3204.39|3199.42|3199.42|0
1647508200000|2022-03-17 09:10:00|3199.37|3199.37|3188.02|3188.02|3199.37|3199.37|3184.99|3184.99|0
1647508500000|2022-03-17 09:15:00|3188.98|3188.98|3187.94|3187.94|3190.85|3190.85|3185.53|3185.53|0
1647508800000|2022-03-17 09:20:00|3187.88|3187.88|3189.29|3189.29|3192.74|3192.74|3184.91|3184.91|0
1647509100000|2022-03-17 09:25:00|3188.34|3188.34|3190.2|3190.2|3193.76|3193.76|3188.07|3188.07|0
1647509400000|2022-03-17 09:30:00|3190.29|3190.29|3183.01|3183.01|3191.83|3191.83|3181.73|3181.73|0
1647509700000|2022-03-17 09:35:00|3182.95|3182.95|3177.51|3177.51|3182.95|3182.95|3175.17|3175.17|0
1647510000000|2022-03-17 09:40:00|3177.45|3177.45|3180.09|3180.09|3182.77|3182.77|3177.45|3177.45|0
1647510300000|2022-03-17 09:45:00|3180.32|3180.32|3175.25|3175.25|3180.98|3180.98|3174.62|3174.62|0
1647510600000|2022-03-17 09:50:00|3175.59|3175.59|3171.95|3171.95|3175.7|3175.7|3171.16|3171.16|0
1647510900000|2022-03-17 09:55:00|3171.94|3171.94|3178.14|3178.14|3179.41|3179.41|3171.54|3171.54|0
1647511200000|2022-03-17 10:00:00|3177.97|3177.97|3152.87|3152.87|3177.97|3177.97|3142.46|3142.46|0
1647511500000|2022-03-17 10:05:00|3152.82|3152.82|3150.98|3150.98|3155.81|3155.81|3142.41|3142.41|0
1647511800000|2022-03-17 10:10:00|3151.27|3151.27|3163.85|3163.85|3164.3|3164.3|3149.96|3149.96|0
1647512100000|2022-03-17 10:15:00|3164.18|3164.18|3171.7|3171.7|3172.8|3172.8|3163.76|3163.76|0
1647512400000|2022-03-17 10:20:00|3171.69|3171.69|3174.91|3174.91|3175.95|3175.95|3169.49|3169.49|0
1647512700000|2022-03-17 10:25:00|3175.08|3175.08|3173.08|3173.08|3178.43|3178.43|3172.67|3172.67|0
1647513000000|2022-03-17 10:30:00|3172.75|3172.75|3181.72|3181.72|3182.37|3182.37|3172.67|3172.67|0
1647513300000|2022-03-17 10:35:00|3181.66|3181.66|3182.78|3182.78|3185.57|3185.57|3176.52|3176.52|0
1647513600000|2022-03-17 10:40:00|3182.45|3182.45|3182.37|3182.37|3184.77|3184.77|3180.79|3180.79|0
1647513900000|2022-03-17 10:45:00|3182.21|3182.21|3186.16|3186.16|3186.17|3186.17|3179.86|3179.86|0
1647514200000|2022-03-17 10:50:00|3186.28|3186.28|3190.04|3190.04|3190.23|3190.23|3183.14|3183.14|0
1647514500000|2022-03-17 10:55:00|3189.94|3189.94|3190.39|3190.39|3191.93|3191.93|3189.3|3189.3|0
1647514800000|2022-03-17 11:00:00|3190.38|3190.38|3191.27|3191.27|3191.5|3191.5|3187.8|3187.8|0
1647515100000|2022-03-17 11:05:00|3191.25|3191.25|3192.15|3192.15|3192.59|3192.59|3189.83|3189.83|0
1647515400000|2022-03-17 11:10:00|3191.98|3191.98|3188.74|3188.74|3192.35|3192.35|3184.92|3184.92|0
1647515700000|2022-03-17 11:15:00|3188.77|3188.77|3186.77|3186.77|3188.99|3188.99|3185.64|3185.64|0
1647516000000|2022-03-17 11:20:00|3186.79|3186.79|3186.76|3186.76|3187.81|3187.81|3184.45|3184.45|0
1647516300000|2022-03-17 11:25:00|3186.92|3186.92|3187.75|3187.75|3188.21|3188.21|3182.75|3182.75|0
1647516600000|2022-03-17 11:30:00|3187.79|3187.79|3186.95|3186.95|3188.55|3188.55|3184.01|3184.01|0
1647516900000|2022-03-17 11:35:00|3187.11|3187.11|3190.86|3190.86|3192|3192|3187.11|3187.11|0
1647517200000|2022-03-17 11:40:00|3190.91|3190.91|3183.76|3183.76|3191.83|3191.83|3183.03|3183.03|0
1647517500000|2022-03-17 11:45:00|3183.82|3183.82|3188.95|3188.95|3189.08|3189.08|3182.88|3182.88|0
1647517800000|2022-03-17 11:50:00|3189.01|3189.01|3190.17|3190.17|3192.6|3192.6|3188.5|3188.5|0
1647518100000|2022-03-17 11:55:00|3189.55|3189.55|3188|3188|3192.04|3192.04|3187.48|3187.48|0
1647518400000|2022-03-17 12:00:00|3188.42|3188.42|3184.91|3184.91|3194.67|3194.67|3184.91|3184.91|0
1647518700000|2022-03-17 12:05:00|3184.8|3184.8|3163.09|3163.09|3185.6|3185.6|3162.47|3162.47|0
1647519000000|2022-03-17 12:10:00|3163.01|3163.01|3170.2|3170.2|3171.37|3171.37|3156.4|3156.4|0
1647519300000|2022-03-17 12:15:00|3169.87|3169.87|3165|3165|3171.66|3171.66|3164.78|3164.78|0
1647519600000|2022-03-17 12:20:00|3164.8|3164.8|3166.68|3166.68|3170.75|3170.75|3164.44|3164.44|0
1647519900000|2022-03-17 12:25:00|3166.62|3166.62|3165.92|3165.92|3167.53|3167.53|3163.16|3163.16|0
1647520200000|2022-03-17 12:30:00|3165.97|3165.97|3174.17|3174.17|3174.17|3174.17|3164.52|3164.52|0
1647520500000|2022-03-17 12:35:00|3174|3174|3181.43|3181.43|3181.43|3181.43|3173.2|3173.2|0
1647520800000|2022-03-17 12:40:00|3181.49|3181.49|3182.46|3182.46|3186.55|3186.55|3178.05|3178.05|0
1647521100000|2022-03-17 12:45:00|3183.13|3183.13|3183.19|3183.19|3186.15|3186.15|3181.39|3181.39|0
1647521400000|2022-03-17 12:50:00|3182.86|3182.86|3182.24|3182.24|3183.8|3183.8|3181.31|3181.31|0
1647521700000|2022-03-17 12:55:00|3182.07|3182.07|3182.15|3182.15|3182.4|3182.4|3177.06|3177.06|0
1647522000000|2022-03-17 13:00:00|3181.98|3181.98|3182.19|3182.19|3183.35|3183.35|3179.24|3179.24|0
1647522300000|2022-03-17 13:05:00|3182.22|3182.22|3178.33|3178.33|3182.24|3182.24|3176.18|3176.18|0
1647522600000|2022-03-17 13:10:00|3178.28|3178.28|3176.55|3176.55|3179.97|3179.97|3174.78|3174.78|0
1647522900000|2022-03-17 13:15:00|3176.56|3176.56|3177.02|3177.02|3177.64|3177.64|3173.99|3173.99|0
1647523200000|2022-03-17 13:20:00|3177.08|3177.08|3177.86|3177.86|3180.93|3180.93|3176.08|3176.08|0
1647523500000|2022-03-17 13:25:00|3177.8|3177.8|3175.62|3175.62|3179.49|3179.49|3175.62|3175.62|0
1647523800000|2022-03-17 13:30:00|3175.57|3175.57|3179.6|3179.6|3184.2|3184.2|3171.61|3171.61|0
1647524100000|2022-03-17 13:35:00|3179.43|3179.43|3169.61|3169.61|3180.09|3180.09|3167.52|3167.52|0
1647524400000|2022-03-17 13:40:00|3169.78|3169.78|3172.43|3172.43|3174.55|3174.55|3166.82|3166.82|0
1647524700000|2022-03-17 13:45:00|3172.2|3172.2|3177.59|3177.59|3182.65|3182.65|3170.45|3170.45|0
1647525000000|2022-03-17 13:50:00|3177.43|3177.43|3167.28|3167.28|3178.12|3178.12|3166.02|3166.02|0
1647525300000|2022-03-17 13:55:00|3167.51|3167.51|3172.07|3172.07|3173.28|3173.28|3167.04|3167.04|0
1647525600000|2022-03-17 14:00:00|3172.18|3172.18|3166.53|3166.53|3172.36|3172.36|3165.94|3165.94|0
1647525900000|2022-03-17 14:05:00|3166.36|3166.36|3174.37|3174.37|3174.48|3174.48|3165.76|3165.76|0
1647526200000|2022-03-17 14:10:00|3174.54|3174.54|3166.84|3166.84|3175.14|3175.14|3164.79|3164.79|0
1647526500000|2022-03-17 14:15:00|3166.9|3166.9|3171.89|3171.89|3174.02|3174.02|3166.73|3166.73|0
1647526800000|2022-03-17 14:20:00|3172|3172|3178.39|3178.39|3180.52|3180.52|3172|3172|0
1647527100000|2022-03-17 14:25:00|3178.45|3178.45|3178.09|3178.09|3178.45|3178.45|3175.65|3175.65|0
1647527400000|2022-03-17 14:30:00|3178.25|3178.25|3172.11|3172.11|3178.42|3178.42|3171.54|3171.54|0
1647527700000|2022-03-17 14:35:00|3171.95|3171.95|3171.1|3171.1|3173.02|3173.02|3168.54|3168.54|0
1647528000000|2022-03-17 14:40:00|3171.05|3171.05|3170.26|3170.26|3173.55|3173.55|3167.5|3167.5|0
1647528300000|2022-03-17 14:45:00|3170.1|3170.1|3162.17|3162.17|3171.1|3171.1|3158.26|3158.26|0
1647528600000|2022-03-17 14:50:00|3162.16|3162.16|3161.74|3161.74|3162.46|3162.46|3158.93|3158.93|0
1647528900000|2022-03-17 14:55:00|3161.58|3161.58|3165.93|3165.93|3168.06|3168.06|3161.58|3161.58|0
1647529200000|2022-03-17 15:00:00|3165.88|3165.88|3167.75|3167.75|3170.06|3170.06|3163.27|3163.27|0
1647529500000|2022-03-17 15:05:00|3167.69|3167.69|3175.86|3175.86|3176.3|3176.3|3167.58|3167.58|0
1647529800000|2022-03-17 15:10:00|3175.53|3175.53|3169.58|3169.58|3176.38|3176.38|3169.49|3169.49|0
1647530100000|2022-03-17 15:15:00|3169.46|3169.46|3176.54|3176.54|3176.65|3176.65|3167.85|3167.85|0
1647530400000|2022-03-17 15:20:00|3176.48|3176.48|3176.63|3176.63|3178.1|3178.1|3175.14|3175.14|0
1647530700000|2022-03-17 15:25:00|3176.46|3176.46|3175.05|3175.05|3176.46|3176.46|3172.58|3172.58|0
1647531000000|2022-03-17 15:30:00|3175.03|3175.03|3178.63|3178.63|3178.94|3178.94|3173.41|3173.41|0
1647531300000|2022-03-17 15:35:00|3178.64|3178.64|3177.27|3177.27|3178.64|3178.64|3175.45|3175.45|0
1647531600000|2022-03-17 15:40:00|3177.44|3177.44|3175.74|3175.74|3177.44|3177.44|3174.58|3174.58|0
1647531900000|2022-03-17 15:45:00|3175.24|3175.24|3170.81|3170.81|3175.41|3175.41|3170.66|3170.66|0
1647532200000|2022-03-17 15:50:00|3170.86|3170.86|3170.35|3170.35|3172.15|3172.15|3169.93|3169.93|0
1647532500000|2022-03-17 15:55:00|3170.26|3170.26|3171.97|3171.97|3172.57|3172.57|3168.99|3168.99|0
1647532800000|2022-03-17 16:00:00|3172.02|3172.02|3175.44|3175.44|3175.61|3175.61|3171.82|3171.82|0
1647533100000|2022-03-17 16:05:00|3175.27|3175.27|3173.53|3173.53|3176.44|3176.44|3172.93|3172.93|0
1647533400000|2022-03-17 16:10:00|3173.42|3173.42|3172.64|3172.64|3175.24|3175.24|3171.33|3171.33|0
1647533700000|2022-03-17 16:15:00|3172.53|3172.53|3175.9|3175.9|3176.09|3176.09|3172.46|3172.46|0
1647534000000|2022-03-17 16:20:00|3175.73|3175.73|3178.34|3178.34|3178.4|3178.4|3174.38|3174.38|0
1647534300000|2022-03-17 16:25:00|3178.01|3178.01|3189.52|3189.52|3189.52|3189.52|3177.89|3177.89|0
1647591300000|2022-03-18 08:15:00|3194.47|3194.47|3187.39|3187.39|3194.97|3194.97|3187.39|3187.39|0
1647591600000|2022-03-18 08:20:00|3187.41|3187.41|3197.37|3197.37|3197.71|3197.71|3187.41|3187.41|0
1647591900000|2022-03-18 08:25:00|3197.09|3197.09|3180.26|3180.26|3197.75|3197.75|3180.26|3180.26|0
1647592200000|2022-03-18 08:30:00|3180.23|3180.23|3176.53|3176.53|3182.72|3182.72|3174.2|3174.2|0
1647592500000|2022-03-18 08:35:00|3176.61|3176.61|3182.2|3182.2|3182.89|3182.89|3175.01|3175.01|0
1647592800000|2022-03-18 08:40:00|3182.53|3182.53|3177.7|3177.7|3186.26|3186.26|3176.86|3176.86|0
1647593100000|2022-03-18 08:45:00|3177.62|3177.62|3171.37|3171.37|3177.62|3177.62|3166.3|3166.3|0
1647593400000|2022-03-18 08:50:00|3171.94|3171.94|3173.18|3173.18|3174.24|3174.24|3168.58|3168.58|0
1647593700000|2022-03-18 08:55:00|3172.96|3172.96|3181.04|3181.04|3181.04|3181.04|3172.25|3172.25|0
1647594000000|2022-03-18 09:00:00|3181.06|3181.06|3175.99|3175.99|3181.65|3181.65|3175.99|3175.99|0
1647594300000|2022-03-18 09:05:00|3176.1|3176.1|3173.47|3173.47|3176.35|3176.35|3173.47|3173.47|0
1647594600000|2022-03-18 09:10:00|3172.97|3172.97|3171.79|3171.79|3174.23|3174.23|3168.86|3168.86|0
1647594900000|2022-03-18 09:15:00|3171.7|3171.7|3168.28|3168.28|3171.7|3171.7|3165.95|3165.95|0
1647595200000|2022-03-18 09:20:00|3168.31|3168.31|3172.27|3172.27|3173.6|3173.6|3168.31|3168.31|0
1647595500000|2022-03-18 09:25:00|3172.22|3172.22|3168.2|3168.2|3172.22|3172.22|3168.13|3168.13|0
1647595800000|2022-03-18 09:30:00|3168.12|3168.12|3174.89|3174.89|3177.37|3177.37|3164.77|3164.77|0
1647596100000|2022-03-18 09:35:00|3174.93|3174.93|3174.58|3174.58|3176.07|3176.07|3172.91|3172.91|0
1647596400000|2022-03-18 09:40:00|3174.75|3174.75|3176.17|3176.17|3180.89|3180.89|3174.38|3174.38|0
1647596700000|2022-03-18 09:45:00|3176.01|3176.01|3171.91|3171.91|3176.01|3176.01|3170.08|3170.08|0
1647597000000|2022-03-18 09:50:00|3172.41|3172.41|3170.48|3170.48|3172.41|3172.41|3168.68|3168.68|0
1647597300000|2022-03-18 09:55:00|3170.65|3170.65|3171.48|3171.48|3172.86|3172.86|3170.11|3170.11|0
1647597600000|2022-03-18 10:00:00|3171.64|3171.64|3171|3171|3173.14|3173.14|3169.08|3169.08|0
1647597900000|2022-03-18 10:05:00|3171.11|3171.11|3175.73|3175.73|3175.79|3175.79|3170.72|3170.72|0
1647598500000|2022-03-18 10:15:00|3176.07|3176.07|3166.19|3166.19|3176.17|3176.17|3165.46|3165.46|0
1647598800000|2022-03-18 10:20:00|3165.52|3165.52|3167.62|3167.62|3171.86|3171.86|3165.47|3165.47|0
1647599100000|2022-03-18 10:25:00|3167.68|3167.68|3169.52|3169.52|3170.44|3170.44|3166.25|3166.25|0
1647599400000|2022-03-18 10:30:00|3169.69|3169.69|3168.91|3168.91|3170.56|3170.56|3166.33|3166.33|0
1647599700000|2022-03-18 10:35:00|3168.58|3168.58|3171.34|3171.34|3172.13|3172.13|3168.44|3168.44|0
1647600000000|2022-03-18 10:40:00|3170.67|3170.67|3170.51|3170.51|3172.73|3172.73|3169.44|3169.44|0
1647600300000|2022-03-18 10:45:00|3170.62|3170.62|3166.21|3166.21|3171.16|3171.16|3166.21|3166.21|0
1647600600000|2022-03-18 10:50:00|3166.63|3166.63|3160.74|3160.74|3167.15|3167.15|3160.74|3160.74|0
1647600900000|2022-03-18 10:55:00|3159.96|3159.96|3159.48|3159.48|3164.87|3164.87|3159.39|3159.39|0
1647601200000|2022-03-18 11:00:00|3159.15|3159.15|3168.09|3168.09|3171.36|3171.36|3159|3159|0
1647601500000|2022-03-18 11:05:00|3167.98|3167.98|3164.74|3164.74|3169.37|3169.37|3161.29|3161.29|0
1647601800000|2022-03-18 11:10:00|3165.08|3165.08|3167.43|3167.43|3167.67|3167.67|3159.88|3159.88|0
1647602100000|2022-03-18 11:15:00|3167.51|3167.51|3166.29|3166.29|3169.36|3169.36|3165.92|3165.92|0
1647602400000|2022-03-18 11:20:00|3166.31|3166.31|3167.19|3167.19|3169.75|3169.75|3166.31|3166.31|0
1647602700000|2022-03-18 11:25:00|3167.25|3167.25|3170.31|3170.31|3170.7|3170.7|3166.99|3166.99|0
1647603000000|2022-03-18 11:30:00|3170.36|3170.36|3169.63|3169.63|3171.02|3171.02|3167.64|3167.64|0
1647603300000|2022-03-18 11:35:00|3169.72|3169.72|3173.37|3173.37|3175.29|3175.29|3169.69|3169.69|0
1647603600000|2022-03-18 11:40:00|3173.47|3173.47|3181.84|3181.84|3181.84|3181.84|3173.13|3173.13|0
1647603900000|2022-03-18 11:45:00|3182.01|3182.01|3179.25|3179.25|3182.01|3182.01|3178.27|3178.27|0
1647604200000|2022-03-18 11:50:00|3179.27|3179.27|3179.61|3179.61|3179.8|3179.8|3177.36|3177.36|0
1647604500000|2022-03-18 11:55:00|3179.6|3179.6|3173.76|3173.76|3182.88|3182.88|3173.76|3173.76|0
1647604800000|2022-03-18 12:00:00|3174.26|3174.26|3179.37|3179.37|3179.5|3179.5|3171.8|3171.8|0
1647605100000|2022-03-18 12:05:00|3179.36|3179.36|3179.26|3179.26|3182.47|3182.47|3176.79|3176.79|0
1647605400000|2022-03-18 12:10:00|3179.09|3179.09|3174.72|3174.72|3179.46|3179.46|3174.72|3174.72|0
1647605700000|2022-03-18 12:15:00|3174.26|3174.26|3172.88|3172.88|3174.26|3174.26|3169.61|3169.61|0
1647606000000|2022-03-18 12:20:00|3172.39|3172.39|3173.22|3173.22|3176.17|3176.17|3171.85|3171.85|0
1647606300000|2022-03-18 12:25:00|3173.39|3173.39|3170.68|3170.68|3173.5|3173.5|3169.55|3169.55|0
1647606600000|2022-03-18 12:30:00|3170.79|3170.79|3172.05|3172.05|3172.85|3172.85|3170.79|3170.79|0
1647606900000|2022-03-18 12:35:00|3172.38|3172.38|3178.25|3178.25|3178.25|3178.25|3172.05|3172.05|0
1647607200000|2022-03-18 12:40:00|3178.36|3178.36|3177.56|3177.56|3179.69|3179.69|3175.99|3175.99|0
1647607500000|2022-03-18 12:45:00|3177.73|3177.73|3175.03|3175.03|3177.73|3177.73|3174.98|3174.98|0
1647607800000|2022-03-18 12:50:00|3174.92|3174.92|3170.34|3170.34|3175.56|3175.56|3170.34|3170.34|0
1647608100000|2022-03-18 12:55:00|3170.01|3170.01|3171.52|3171.52|3174.06|3174.06|3169.68|3169.68|0
1647608400000|2022-03-18 13:00:00|3171.58|3171.58|3174.42|3174.42|3175.75|3175.75|3171.58|3171.58|0
1647608700000|2022-03-18 13:05:00|3174.24|3174.24|3171.09|3171.09|3175.22|3175.22|3170.98|3170.98|0
1647609000000|2022-03-18 13:10:00|3171.04|3171.04|3172.4|3172.4|3173.98|3173.98|3170.98|3170.98|0
1647609300000|2022-03-18 13:15:00|3172.09|3172.09|3177.14|3177.14|3177.22|3177.22|3172.09|3172.09|0
1647609600000|2022-03-18 13:20:00|3176.91|3176.91|3177|3177|3177.85|3177.85|3175.32|3175.32|0
1647609900000|2022-03-18 13:25:00|3177.16|3177.16|3177.5|3177.5|3181.64|3181.64|3176.26|3176.26|0
1647610200000|2022-03-18 13:30:00|3177.58|3177.58|3170.68|3170.68|3181.02|3181.02|3167.99|3167.99|0
1647610500000|2022-03-18 13:35:00|3170.63|3170.63|3171.98|3171.98|3178.31|3178.31|3169.52|3169.52|0
1647610800000|2022-03-18 13:40:00|3172.31|3172.31|3172.57|3172.57|3176.09|3176.09|3171.17|3171.17|0
1647611100000|2022-03-18 13:45:00|3172.55|3172.55|3175.56|3175.56|3175.58|3175.58|3172.2|3172.2|0
1647611400000|2022-03-18 13:50:00|3175.58|3175.58|3167.33|3167.33|3176.15|3176.15|3167.24|3167.24|0
1647611700000|2022-03-18 13:55:00|3167.25|3167.25|3170.18|3170.18|3170.84|3170.84|3167.25|3167.25|0
1647612000000|2022-03-18 14:00:00|3170.35|3170.35|3173.11|3173.11|3175.65|3175.65|3168.43|3168.43|0
1647612300000|2022-03-18 14:05:00|3173.17|3173.17|3173.66|3173.66|3174.62|3174.62|3170.56|3170.56|0
1647612600000|2022-03-18 14:10:00|3173.88|3173.88|3173.49|3173.49|3178.42|3178.42|3173.44|3173.44|0
1647612900000|2022-03-18 14:15:00|3173.65|3173.65|3168.05|3168.05|3174.19|3174.19|3166.69|3166.69|0
1647613200000|2022-03-18 14:20:00|3168.34|3168.34|3170.12|3170.12|3171.84|3171.84|3166.7|3166.7|0
1647613500000|2022-03-18 14:25:00|3170.34|3170.34|3172.06|3172.06|3173.94|3173.94|3169.21|3169.21|0
1647613800000|2022-03-18 14:30:00|3172.56|3172.56|3176.7|3176.7|3178.22|3178.22|3171.51|3171.51|0
1647614100000|2022-03-18 14:35:00|3176.75|3176.75|3177.93|3177.93|3178.08|3178.08|3174|3174|0
1647614400000|2022-03-18 14:40:00|3177.77|3177.77|3185.51|3185.51|3185.51|3185.51|3175.41|3175.41|0
1647614700000|2022-03-18 14:45:00|3185.62|3185.62|3184.02|3184.02|3187.99|3187.99|3182.52|3182.52|0
1647615000000|2022-03-18 14:50:00|3184.18|3184.18|3182.92|3182.92|3185.07|3185.07|3181.43|3181.43|0
1647615300000|2022-03-18 14:55:00|3182.98|3182.98|3183.11|3183.11|3183.29|3183.29|3180.14|3180.14|0
1647615600000|2022-03-18 15:00:00|3183.58|3183.58|3188.46|3188.46|3189.82|3189.82|3182.86|3182.86|0
1647615900000|2022-03-18 15:05:00|3188.35|3188.35|3181.98|3181.98|3188.35|3188.35|3181.51|3181.51|0
1647616200000|2022-03-18 15:10:00|3182.31|3182.31|3186.53|3186.53|3188.62|3188.62|3181.47|3181.47|0
1647616500000|2022-03-18 15:15:00|3186.62|3186.62|3181.53|3181.53|3187.97|3187.97|3180.69|3180.69|0
1647616800000|2022-03-18 15:20:00|3181.33|3181.33|3181.9|3181.9|3183.09|3183.09|3179.18|3179.18|0
1647617100000|2022-03-18 15:25:00|3181.95|3181.95|3184.64|3184.64|3184.74|3184.74|3179.42|3179.42|0
1647617400000|2022-03-18 15:30:00|3184.7|3184.7|3189.55|3189.55|3189.93|3189.93|3184.24|3184.24|0
1647617700000|2022-03-18 15:35:00|3189.44|3189.44|3192.73|3192.73|3197.15|3197.15|3188.3|3188.3|0
1647618000000|2022-03-18 15:40:00|3192.23|3192.23|3192.99|3192.99|3193.63|3193.63|3190.72|3190.72|0
1647618300000|2022-03-18 15:45:00|3192.88|3192.88|3196.2|3196.2|3196.57|3196.57|3192.88|3192.88|0
1647618600000|2022-03-18 15:50:00|3196.15|3196.15|3190.03|3190.03|3196.15|3196.15|3189.93|3189.93|0
1647618900000|2022-03-18 15:55:00|3189.98|3189.98|3189.71|3189.71|3193.16|3193.16|3189.71|3189.71|0
1647619200000|2022-03-18 16:00:00|3190.04|3190.04|3188.96|3188.96|3191.14|3191.14|3188.7|3188.7|0
1647619500000|2022-03-18 16:05:00|3189.07|3189.07|3195.54|3195.54|3195.54|3195.54|3188.86|3188.86|0
1647619800000|2022-03-18 16:10:00|3195.92|3195.92|3193.47|3193.47|3198.02|3198.02|3193.47|3193.47|0
1647620100000|2022-03-18 16:15:00|3193.42|3193.42|3194.48|3194.48|3197.06|3197.06|3193.12|3193.12|0
1647620400000|2022-03-18 16:20:00|3194.56|3194.56|3193.97|3193.97|3195.31|3195.31|3192.85|3192.85|0
1647620700000|2022-03-18 16:25:00|3194.03|3194.03|3197.98|3197.98|3197.98|3197.98|3192.81|3192.81|0
1647850500000|2022-03-21 08:15:00|3200.1|3200.1|3209.73|3209.73|3209.73|3209.73|3200.1|3200.1|0
1647850800000|2022-03-21 08:20:00|3209.4|3209.4|3214.28|3214.28|3215.74|3215.74|3209.4|3209.4|0
1647851100000|2022-03-21 08:25:00|3214.37|3214.37|3215.12|3215.12|3221.05|3221.05|3213.95|3213.95|0
1647851400000|2022-03-21 08:30:00|3215|3215|3210.75|3210.75|3215|3215|3208.22|3208.22|0
1647851700000|2022-03-21 08:35:00|3210.74|3210.74|3222.88|3222.88|3223.09|3223.09|3210.74|3210.74|0
1647852000000|2022-03-21 08:40:00|3222.8|3222.8|3219.86|3219.86|3223.14|3223.14|3219.3|3219.3|0
1647852300000|2022-03-21 08:45:00|3219.92|3219.92|3219.55|3219.55|3223.23|3223.23|3219|3219|0
1647852600000|2022-03-21 08:50:00|3219.46|3219.46|3212.7|3212.7|3219.97|3219.97|3212.7|3212.7|0
1647852900000|2022-03-21 08:55:00|3212.75|3212.75|3214.06|3214.06|3216|3216|3211.87|3211.87|0
1647853200000|2022-03-21 09:00:00|3213.98|3213.98|3207.27|3207.27|3214.05|3214.05|3207.27|3207.27|0
1647853500000|2022-03-21 09:05:00|3207|3207|3208.99|3208.99|3212.08|3212.08|3200.03|3200.03|0
1647853800000|2022-03-21 09:10:00|3209.16|3209.16|3209.67|3209.67|3212.71|3212.71|3208.89|3208.89|0
1647854100000|2022-03-21 09:15:00|3209.62|3209.62|3211.72|3211.72|3213.38|3213.38|3208.38|3208.38|0
1647854400000|2022-03-21 09:20:00|3212.05|3212.05|3209.54|3209.54|3213.75|3213.75|3208.63|3208.63|0
1647854700000|2022-03-21 09:25:00|3209.36|3209.36|3203.07|3203.07|3209.41|3209.41|3200.98|3200.98|0
1647855000000|2022-03-21 09:30:00|3203.18|3203.18|3205.1|3205.1|3206.1|3206.1|3203.02|3203.02|0
1647855300000|2022-03-21 09:35:00|3204.44|3204.44|3199.15|3199.15|3205.31|3205.31|3199.15|3199.15|0
1647855600000|2022-03-21 09:40:00|3198.82|3198.82|3199.77|3199.77|3200.57|3200.57|3198.39|3198.39|0
1647855900000|2022-03-21 09:45:00|3199.85|3199.85|3197.81|3197.81|3201.04|3201.04|3196.22|3196.22|0
1647856200000|2022-03-21 09:50:00|3197.97|3197.97|3199.02|3199.02|3199.63|3199.63|3196.78|3196.78|0
1647856500000|2022-03-21 09:55:00|3199.25|3199.25|3202.57|3202.57|3203.34|3203.34|3197.8|3197.8|0
1647856800000|2022-03-21 10:00:00|3202.46|3202.46|3202.44|3202.44|3202.65|3202.65|3200.95|3200.95|0
1647857100000|2022-03-21 10:05:00|3202.83|3202.83|3203.05|3203.05|3204.97|3204.97|3202.83|3202.83|0
1647857400000|2022-03-21 10:10:00|3203.14|3203.14|3204.97|3204.97|3205.42|3205.42|3203.14|3203.14|0
1647857700000|2022-03-21 10:15:00|3204.47|3204.47|3204.92|3204.92|3204.92|3204.92|3201.77|3201.77|0
1647858000000|2022-03-21 10:20:00|3204.95|3204.95|3202.02|3202.02|3206.47|3206.47|3202.02|3202.02|0
1647858300000|2022-03-21 10:25:00|3201.25|3201.25|3200.02|3200.02|3202.03|3202.03|3199.69|3199.69|0
1647858600000|2022-03-21 10:30:00|3199.69|3199.69|3199.82|3199.82|3202.35|3202.35|3198.59|3198.59|0
1647858900000|2022-03-21 10:35:00|3200.16|3200.16|3201.05|3201.05|3202.34|3202.34|3198.66|3198.66|0
1647859200000|2022-03-21 10:40:00|3201.17|3201.17|3204.53|3204.53|3204.76|3204.76|3200.85|3200.85|0
1647859500000|2022-03-21 10:45:00|3204.65|3204.65|3200.87|3200.87|3206.35|3206.35|3200.87|3200.87|0
1647859800000|2022-03-21 10:50:00|3201.54|3201.54|3202.27|3202.27|3202.82|3202.82|3201.06|3201.06|0
1647860100000|2022-03-21 10:55:00|3202.35|3202.35|3204.57|3204.57|3205.6|3205.6|3202.35|3202.35|0
1647860400000|2022-03-21 11:00:00|3204.48|3204.48|3202.8|3202.8|3204.48|3204.48|3200.72|3200.72|0
1647860700000|2022-03-21 11:05:00|3202.88|3202.88|3202.33|3202.33|3205.64|3205.64|3200.76|3200.76|0
1647861000000|2022-03-21 11:10:00|3202.21|3202.21|3201.09|3201.09|3202.62|3202.62|3199.91|3199.91|0
1647861300000|2022-03-21 11:15:00|3201.42|3201.42|3203.5|3203.5|3203.5|3203.5|3200.59|3200.59|0
1647861600000|2022-03-21 11:20:00|3203.78|3203.78|3203.04|3203.04|3204.87|3204.87|3201.89|3201.89|0
1647861900000|2022-03-21 11:25:00|3203.09|3203.09|3203.66|3203.66|3204.33|3204.33|3202.55|3202.55|0
1647862200000|2022-03-21 11:30:00|3203.72|3203.72|3208.12|3208.12|3208.66|3208.66|3203.04|3203.04|0
1647862500000|2022-03-21 11:35:00|3207.37|3207.37|3207.68|3207.68|3210.26|3210.26|3206.61|3206.61|0
1647862800000|2022-03-21 11:40:00|3207.35|3207.35|3206.53|3206.53|3207.8|3207.8|3205.87|3205.87|0
1647863100000|2022-03-21 11:45:00|3207.03|3207.03|3206.3|3206.3|3207.24|3207.24|3204.93|3204.93|0
1647863400000|2022-03-21 11:50:00|3206.32|3206.32|3202.73|3202.73|3206.32|3206.32|3202.26|3202.26|0
1647863700000|2022-03-21 11:55:00|3202.39|3202.39|3202.83|3202.83|3202.91|3202.91|3200.15|3200.15|0
1647864000000|2022-03-21 12:00:00|3202.77|3202.77|3202.51|3202.51|3203.89|3203.89|3202.18|3202.18|0
1647864300000|2022-03-21 12:05:00|3202.45|3202.45|3200.65|3200.65|3202.45|3202.45|3200.2|3200.2|0
1647864600000|2022-03-21 12:10:00|3200.61|3200.61|3197.2|3197.2|3200.86|3200.86|3197.2|3197.2|0
1647864900000|2022-03-21 12:15:00|3196.74|3196.74|3191.6|3191.6|3196.85|3196.85|3189.19|3189.19|0
1647865200000|2022-03-21 12:20:00|3191.54|3191.54|3190.99|3190.99|3192.37|3192.37|3189.68|3189.68|0
1647865500000|2022-03-21 12:25:00|3190.91|3190.91|3194.25|3194.25|3194.71|3194.71|3190.02|3190.02|0
1647865800000|2022-03-21 12:30:00|3194.59|3194.59|3195.81|3195.81|3195.84|3195.84|3192.84|3192.84|0
1647866100000|2022-03-21 12:35:00|3195.89|3195.89|3197.67|3197.67|3197.67|3197.67|3194.93|3194.93|0
1647866400000|2022-03-21 12:40:00|3197.7|3197.7|3196.8|3196.8|3198.83|3198.83|3196.8|3196.8|0
1647866700000|2022-03-21 12:45:00|3196.68|3196.68|3197.04|3197.04|3198.12|3198.12|3196.56|3196.56|0
1647867000000|2022-03-21 12:50:00|3196.98|3196.98|3196.01|3196.01|3196.98|3196.98|3195.22|3195.22|0
1647867300000|2022-03-21 12:55:00|3196.29|3196.29|3197.64|3197.64|3197.79|3197.79|3195.37|3195.37|0
1647867600000|2022-03-21 13:00:00|3197.87|3197.87|3195.99|3195.99|3197.87|3197.87|3194.78|3194.78|0
1647867900000|2022-03-21 13:05:00|3195.66|3195.66|3198.42|3198.42|3198.42|3198.42|3195.66|3195.66|0
1647868200000|2022-03-21 13:10:00|3198.75|3198.75|3199.03|3199.03|3200.1|3200.1|3197.45|3197.45|0
1647868500000|2022-03-21 13:15:00|3199.14|3199.14|3199.11|3199.11|3200.05|3200.05|3198.78|3198.78|0
1647868800000|2022-03-21 13:20:00|3199.03|3199.03|3199.22|3199.22|3199.85|3199.85|3198.35|3198.35|0
1647869100000|2022-03-21 13:25:00|3199.3|3199.3|3196.53|3196.53|3199.42|3199.42|3195.37|3195.37|0
1647869400000|2022-03-21 13:30:00|3196.58|3196.58|3202.74|3202.74|3202.74|3202.74|3195.6|3195.6|0
1647869700000|2022-03-21 13:35:00|3202.78|3202.78|3201.3|3201.3|3206.85|3206.85|3201.24|3201.24|0
1647870000000|2022-03-21 13:40:00|3201.24|3201.24|3194.71|3194.71|3202.34|3202.34|3194.27|3194.27|0
1647870300000|2022-03-21 13:45:00|3194.82|3194.82|3188.08|3188.08|3196.3|3196.3|3187.34|3187.34|0
1647870600000|2022-03-21 13:50:00|3187.87|3187.87|3189.88|3189.88|3191.44|3191.44|3187.44|3187.44|0
1647870900000|2022-03-21 13:55:00|3190.05|3190.05|3192.25|3192.25|3193.64|3193.64|3189.93|3189.93|0
1647871200000|2022-03-21 14:00:00|3192.19|3192.19|3195.46|3195.46|3197.14|3197.14|3190.85|3190.85|0
1647871500000|2022-03-21 14:05:00|3195.3|3195.3|3195.07|3195.07|3196.36|3196.36|3191.36|3191.36|0
1647871800000|2022-03-21 14:10:00|3194.66|3194.66|3196.09|3196.09|3197.32|3197.32|3194.28|3194.28|0
1647872100000|2022-03-21 14:15:00|3195.98|3195.98|3199.5|3199.5|3200.12|3200.12|3195.39|3195.39|0
1647872400000|2022-03-21 14:20:00|3198.62|3198.62|3197.86|3197.86|3198.62|3198.62|3196.78|3196.78|0
1647872700000|2022-03-21 14:25:00|3197.84|3197.84|3195.8|3195.8|3197.84|3197.84|3194.83|3194.83|0
1647873000000|2022-03-21 14:30:00|3195.91|3195.91|3190.08|3190.08|3196.42|3196.42|3189.52|3189.52|0
1647873300000|2022-03-21 14:35:00|3189.97|3189.97|3193.48|3193.48|3194.41|3194.41|3188.66|3188.66|0
1647873600000|2022-03-21 14:40:00|3193.37|3193.37|3198.21|3198.21|3198.21|3198.21|3191.95|3191.95|0
1647873900000|2022-03-21 14:45:00|3198.32|3198.32|3201.71|3201.71|3202.1|3202.1|3198.32|3198.32|0
1647874200000|2022-03-21 14:50:00|3201.68|3201.68|3202.63|3202.63|3202.71|3202.71|3201.31|3201.31|0
1647874500000|2022-03-21 14:55:00|3202.65|3202.65|3204.66|3204.66|3206.6|3206.6|3202.54|3202.54|0
1647874800000|2022-03-21 15:00:00|3204.72|3204.72|3205.19|3205.19|3206.42|3206.42|3202.95|3202.95|0
1647875100000|2022-03-21 15:05:00|3205.08|3205.08|3200.62|3200.62|3205.08|3205.08|3199.79|3199.79|0
1647875400000|2022-03-21 15:10:00|3200.95|3200.95|3201.45|3201.45|3203.37|3203.37|3200.1|3200.1|0
1647875700000|2022-03-21 15:15:00|3201.12|3201.12|3195.03|3195.03|3201.12|3201.12|3195.03|3195.03|0
1647876000000|2022-03-21 15:20:00|3194.98|3194.98|3198.36|3198.36|3198.94|3198.94|3193.52|3193.52|0
1647876300000|2022-03-21 15:25:00|3198.25|3198.25|3196.87|3196.87|3198.51|3198.51|3195.28|3195.28|0
1647876600000|2022-03-21 15:30:00|3196.86|3196.86|3196.79|3196.79|3197.53|3197.53|3194.65|3194.65|0
1647876900000|2022-03-21 15:35:00|3196.12|3196.12|3193.63|3193.63|3196.47|3196.47|3192.03|3192.03|0
1647877200000|2022-03-21 15:40:00|3193.79|3193.79|3189.51|3189.51|3195.47|3195.47|3189.49|3189.49|0
1647877500000|2022-03-21 15:45:00|3189.57|3189.57|3191.83|3191.83|3193.24|3193.24|3188.72|3188.72|0
1647877800000|2022-03-21 15:50:00|3191.94|3191.94|3190.03|3190.03|3192.84|3192.84|3188.93|3188.93|0
1647878100000|2022-03-21 15:55:00|3189.97|3189.97|3188.94|3188.94|3191.39|3191.39|3188.54|3188.54|0
1647878400000|2022-03-21 16:00:00|3188.92|3188.92|3188.53|3188.53|3189.82|3189.82|3185.49|3185.49|0
1647878700000|2022-03-21 16:05:00|3188.76|3188.76|3188.83|3188.83|3190.01|3190.01|3186.91|3186.91|0
1647879000000|2022-03-21 16:10:00|3188.72|3188.72|3191.55|3191.55|3191.64|3191.64|3187.25|3187.25|0
1647879300000|2022-03-21 16:15:00|3191.5|3191.5|3191.54|3191.54|3192.44|3192.44|3188.78|3188.78|0
1647879600000|2022-03-21 16:20:00|3191.49|3191.49|3192.24|3192.24|3192.97|3192.97|3190.76|3190.76|0
1647879900000|2022-03-21 16:25:00|3192.18|3192.18|3194.83|3194.83|3194.99|3194.99|3191.55|3191.55|0
1647936900000|2022-03-22 08:15:00|3238.3|3238.3|3243.45|3243.45|3246.8|3246.8|3237.58|3237.58|0
1647937200000|2022-03-22 08:20:00|3243.54|3243.54|3250.99|3250.99|3251.07|3251.07|3242.56|3242.56|0
1647937500000|2022-03-22 08:25:00|3251.05|3251.05|3266.58|3266.58|3266.91|3266.91|3251.05|3251.05|0
1647937800000|2022-03-22 08:30:00|3266.35|3266.35|3272.6|3272.6|3273.93|3273.93|3264.13|3264.13|0
1647938100000|2022-03-22 08:35:00|3272.93|3272.93|3279.09|3279.09|3279.89|3279.89|3272.93|3272.93|0
1647938400000|2022-03-22 08:40:00|3279.25|3279.25|3278.32|3278.32|3281.5|3281.5|3278.32|3278.32|0
1647938700000|2022-03-22 08:45:00|3278.55|3278.55|3278.59|3278.59|3281.9|3281.9|3276.89|3276.89|0
1647939000000|2022-03-22 08:50:00|3278.49|3278.49|3274.83|3274.83|3278.49|3278.49|3272.09|3272.09|0
1647939300000|2022-03-22 08:55:00|3274.75|3274.75|3272.33|3272.33|3276.17|3276.17|3271.3|3271.3|0
1647939600000|2022-03-22 09:00:00|3271.34|3271.34|3273.28|3273.28|3273.46|3273.46|3269.87|3269.87|0
1647939900000|2022-03-22 09:05:00|3273.33|3273.33|3278.17|3278.17|3279.01|3279.01|3272.81|3272.81|0
1647940200000|2022-03-22 09:10:00|3278.2|3278.2|3278.53|3278.53|3279.23|3279.23|3275.55|3275.55|0
1647940500000|2022-03-22 09:15:00|3278.48|3278.48|3279.59|3279.59|3279.97|3279.97|3277.13|3277.13|0
1647940800000|2022-03-22 09:20:00|3279.81|3279.81|3277.33|3277.33|3281.48|3281.48|3277.16|3277.16|0
1647941100000|2022-03-22 09:25:00|3277.11|3277.11|3278.65|3278.65|3278.65|3278.65|3276.03|3276.03|0
1647941400000|2022-03-22 09:30:00|3278.92|3278.92|3280.78|3280.78|3280.78|3280.78|3276.44|3276.44|0
1647941700000|2022-03-22 09:35:00|3280.77|3280.77|3279.78|3279.78|3282.26|3282.26|3278.52|3278.52|0
1647942000000|2022-03-22 09:40:00|3279.72|3279.72|3281.16|3281.16|3282.05|3282.05|3279.67|3279.67|0
1647942300000|2022-03-22 09:45:00|3281.24|3281.24|3282.9|3282.9|3282.9|3282.9|3280.51|3280.51|0
1647942600000|2022-03-22 09:50:00|3282.96|3282.96|3286.31|3286.31|3286.42|3286.42|3282.96|3282.96|0
1647942900000|2022-03-22 09:55:00|3286.33|3286.33|3288.87|3288.87|3288.87|3288.87|3284.45|3284.45|0
1647943200000|2022-03-22 10:00:00|3288.91|3288.91|3287.39|3287.39|3290.6|3290.6|3287.11|3287.11|0
1647943500000|2022-03-22 10:05:00|3287.83|3287.83|3288.79|3288.79|3289.12|3289.12|3286.06|3286.06|0
1647943800000|2022-03-22 10:10:00|3288.73|3288.73|3286.91|3286.91|3289.51|3289.51|3286.85|3286.85|0
1647944100000|2022-03-22 10:15:00|3286.97|3286.97|3282.15|3282.15|3287.13|3287.13|3281.92|3281.92|0
1647944400000|2022-03-22 10:20:00|3282.07|3282.07|3281.99|3281.99|3283.93|3283.93|3281.45|3281.45|0
1647944700000|2022-03-22 10:25:00|3281.87|3281.87|3281.68|3281.68|3283.78|3283.78|3280.87|3280.87|0
1647945000000|2022-03-22 10:30:00|3282.01|3282.01|3283.73|3283.73|3284.3|3284.3|3280.91|3280.91|0
1647945300000|2022-03-22 10:35:00|3283.4|3283.4|3279.26|3279.26|3283.4|3283.4|3278.24|3278.24|0
1647945600000|2022-03-22 10:40:00|3279.2|3279.2|3284.36|3284.36|3284.36|3284.36|3279.2|3279.2|0
1647945900000|2022-03-22 10:45:00|3284.42|3284.42|3283.57|3283.57|3284.48|3284.48|3282.56|3282.56|0
1647946200000|2022-03-22 10:50:00|3283.51|3283.51|3283.03|3283.03|3283.51|3283.51|3281.4|3281.4|0
1647946500000|2022-03-22 10:55:00|3283.37|3283.37|3284.96|3284.96|3284.96|3284.96|3283.3|3283.3|0
1647946800000|2022-03-22 11:00:00|3284.74|3284.74|3287.17|3287.17|3287.55|3287.55|3284.52|3284.52|0
1647947100000|2022-03-22 11:05:00|3287.25|3287.25|3287.56|3287.56|3287.99|3287.99|3286.82|3286.82|0
1647947400000|2022-03-22 11:10:00|3287.54|3287.54|3288.1|3288.1|3288.78|3288.78|3287.31|3287.31|0
1647947700000|2022-03-22 11:15:00|3288.16|3288.16|3283.3|3283.3|3288.47|3288.47|3282.97|3282.97|0
1647948000000|2022-03-22 11:20:00|3283.36|3283.36|3280.54|3280.54|3283.41|3283.41|3279.31|3279.31|0
1647948300000|2022-03-22 11:25:00|3280.53|3280.53|3284.71|3284.71|3284.72|3284.72|3280.48|3280.48|0
1647948600000|2022-03-22 11:30:00|3284.66|3284.66|3282.26|3282.26|3284.88|3284.88|3282.26|3282.26|0
1647948900000|2022-03-22 11:35:00|3282.1|3282.1|3282.66|3282.66|3283.95|3283.95|3281.96|3281.96|0
1647949200000|2022-03-22 11:40:00|3282.77|3282.77|3284.69|3284.69|3285.54|3285.54|3282.66|3282.66|0
1647949500000|2022-03-22 11:45:00|3285.02|3285.02|3286.2|3286.2|3286.82|3286.82|3284.69|3284.69|0
1647949800000|2022-03-22 11:50:00|3286.26|3286.26|3286.29|3286.29|3287.06|3287.06|3285.15|3285.15|0
1647950100000|2022-03-22 11:55:00|3285.95|3285.95|3284.48|3284.48|3285.95|3285.95|3283.79|3283.79|0
1647950400000|2022-03-22 12:00:00|3284.54|3284.54|3283.06|3283.06|3285.37|3285.37|3282.43|3282.43|0
1647950700000|2022-03-22 12:05:00|3282.68|3282.68|3283.17|3283.17|3285.1|3285.1|3281.18|3281.18|0
1647951000000|2022-03-22 12:10:00|3283.26|3283.26|3285.06|3285.06|3286.11|3286.11|3283.2|3283.2|0
1647951300000|2022-03-22 12:15:00|3285.12|3285.12|3284.67|3284.67|3285.12|3285.12|3283.42|3283.42|0
1647951600000|2022-03-22 12:20:00|3284.08|3284.08|3284.07|3284.07|3286.5|3286.5|3282.25|3282.25|0
1647951900000|2022-03-22 12:25:00|3284.4|3284.4|3280.53|3280.53|3284.4|3284.4|3280.12|3280.12|0
1647952200000|2022-03-22 12:30:00|3280.51|3280.51|3279.32|3279.32|3280.51|3280.51|3277.31|3277.31|0
1647952500000|2022-03-22 12:35:00|3278.99|3278.99|3280.4|3280.4|3280.4|3280.4|3276.35|3276.35|0
1647952800000|2022-03-22 12:40:00|3280.41|3280.41|3279.05|3279.05|3280.61|3280.61|3278.65|3278.65|0
1647953100000|2022-03-22 12:45:00|3279.03|3279.03|3279.07|3279.07|3279.83|3279.83|3278.18|3278.18|0
1647953400000|2022-03-22 12:50:00|3279.19|3279.19|3278.36|3278.36|3279.69|3279.69|3277.13|3277.13|0
1647953700000|2022-03-22 12:55:00|3278.3|3278.3|3283.19|3283.19|3283.19|3283.19|3276.9|3276.9|0
1647954000000|2022-03-22 13:00:00|3283.11|3283.11|3287.17|3287.17|3287.17|3287.17|3282.84|3282.84|0
1647954300000|2022-03-22 13:05:00|3287.25|3287.25|3289.53|3289.53|3290.78|3290.78|3287.25|3287.25|0
1647954600000|2022-03-22 13:10:00|3289.87|3289.87|3291.14|3291.14|3291.22|3291.22|3289.3|3289.3|0
1647954900000|2022-03-22 13:15:00|3290.86|3290.86|3294.5|3294.5|3294.56|3294.56|3290.47|3290.47|0
1647955200000|2022-03-22 13:20:00|3294.44|3294.44|3291.75|3291.75|3294.52|3294.52|3291.75|3291.75|0
1647955500000|2022-03-22 13:25:00|3291.92|3291.92|3290.71|3290.71|3292.48|3292.48|3289.79|3289.79|0
1647955800000|2022-03-22 13:30:00|3291.04|3291.04|3286.99|3286.99|3292.28|3292.28|3283.17|3283.17|0
1647956100000|2022-03-22 13:35:00|3286.88|3286.88|3290.6|3290.6|3291.16|3291.16|3285.69|3285.69|0
1647956400000|2022-03-22 13:40:00|3290.49|3290.49|3290.36|3290.36|3292.52|3292.52|3287.36|3287.36|0
1647956700000|2022-03-22 13:45:00|3290.35|3290.35|3299.04|3299.04|3300.63|3300.63|3289.2|3289.2|0
1647957000000|2022-03-22 13:50:00|3298.99|3298.99|3299.05|3299.05|3299.85|3299.85|3297.39|3297.39|0
1647957300000|2022-03-22 13:55:00|3299.1|3299.1|3302.28|3302.28|3304.56|3304.56|3298.78|3298.78|0
1647957600000|2022-03-22 14:00:00|3302.39|3302.39|3305.38|3305.38|3308.56|3308.56|3302.39|3302.39|0
1647957900000|2022-03-22 14:05:00|3305.71|3305.71|3301.95|3301.95|3307.41|3307.41|3301.14|3301.14|0
1647958200000|2022-03-22 14:10:00|3302.62|3302.62|3299.19|3299.19|3302.62|3302.62|3298.79|3298.79|0
1647958500000|2022-03-22 14:15:00|3299.08|3299.08|3301.63|3301.63|3302.03|3302.03|3298.33|3298.33|0
1647958800000|2022-03-22 14:20:00|3301.97|3301.97|3303.23|3303.23|3305.18|3305.18|3301.62|3301.62|0
1647959100000|2022-03-22 14:25:00|3302.89|3302.89|3302.11|3302.11|3303.07|3303.07|3299.33|3299.33|0
1647959400000|2022-03-22 14:30:00|3301.99|3301.99|3300.5|3300.5|3302.08|3302.08|3297.17|3297.17|0
1647959700000|2022-03-22 14:35:00|3300.29|3300.29|3300.52|3300.52|3303.54|3303.54|3299.84|3299.84|0
1647960000000|2022-03-22 14:40:00|3300.63|3300.63|3291.82|3291.82|3300.63|3300.63|3291.74|3291.74|0
1647960300000|2022-03-22 14:45:00|3291.85|3291.85|3290.95|3290.95|3292.41|3292.41|3290.33|3290.33|0
1647960600000|2022-03-22 14:50:00|3290.9|3290.9|3291.7|3291.7|3293.84|3293.84|3289.41|3289.41|0
1647960900000|2022-03-22 14:55:00|3291.76|3291.76|3293.75|3293.75|3293.89|3293.89|3290.95|3290.95|0
1647961200000|2022-03-22 15:00:00|3293.76|3293.76|3289.32|3289.32|3293.87|3293.87|3284.14|3284.14|0
1647961500000|2022-03-22 15:05:00|3289.27|3289.27|3288.2|3288.2|3289.3|3289.3|3286.55|3286.55|0
1647961800000|2022-03-22 15:10:00|3288.09|3288.09|3287.02|3287.02|3289.53|3289.53|3286.05|3286.05|0
1647962100000|2022-03-22 15:15:00|3287.14|3287.14|3287.51|3287.51|3287.85|3287.85|3285.92|3285.92|0
1647962400000|2022-03-22 15:20:00|3287.6|3287.6|3288.58|3288.58|3289.42|3289.42|3286.1|3286.1|0
1647962700000|2022-03-22 15:25:00|3288.56|3288.56|3287.82|3287.82|3289.65|3289.65|3286.97|3286.97|0
1647963000000|2022-03-22 15:30:00|3287.7|3287.7|3284|3284|3287.88|3287.88|3282.24|3282.24|0
1647963300000|2022-03-22 15:35:00|3283.5|3283.5|3286.34|3286.34|3286.39|3286.39|3281.61|3281.61|0
1647963600000|2022-03-22 15:40:00|3286.39|3286.39|3287.36|3287.36|3288.79|3288.79|3286|3286|0
1647963900000|2022-03-22 15:45:00|3287.52|3287.52|3290.04|3290.04|3290.67|3290.67|3287.52|3287.52|0
1647964200000|2022-03-22 15:50:00|3290.02|3290.02|3288.92|3288.92|3291.24|3291.24|3288.04|3288.04|0
1647964500000|2022-03-22 15:55:00|3289.14|3289.14|3286.91|3286.91|3289.61|3289.61|3286.65|3286.65|0
1647964800000|2022-03-22 16:00:00|3287.03|3287.03|3284.24|3284.24|3287.19|3287.19|3283.52|3283.52|0
1647965100000|2022-03-22 16:05:00|3284.36|3284.36|3284.92|3284.92|3285.4|3285.4|3283.84|3283.84|0
1647965400000|2022-03-22 16:10:00|3284.5|3284.5|3282.24|3282.24|3284.89|3284.89|3281.44|3281.44|0
1647965700000|2022-03-22 16:15:00|3282.57|3282.57|3282.7|3282.7|3284.18|3284.18|3282.01|3282.01|0
1647966000000|2022-03-22 16:20:00|3282.82|3282.82|3283.03|3283.03|3283.46|3283.46|3280.56|3280.56|0
1647966300000|2022-03-22 16:25:00|3283.15|3283.15|3288.54|3288.54|3288.54|3288.54|3282.87|3282.87|0
1648023300000|2022-03-23 08:15:00|3275.33|3275.33|3264.75|3264.75|3275.33|3275.33|3264.19|3264.19|0
1648023600000|2022-03-23 08:20:00|3264.86|3264.86|3265.17|3265.17|3266.02|3266.02|3262.64|3262.64|0
1648023900000|2022-03-23 08:25:00|3265.28|3265.28|3270.11|3270.11|3271.22|3271.22|3263.71|3263.71|0
1648024200000|2022-03-23 08:30:00|3269.94|3269.94|3265.08|3265.08|3269.96|3269.96|3263.25|3263.25|0
1648024500000|2022-03-23 08:35:00|3265.41|3265.41|3270.15|3270.15|3270.15|3270.15|3265.38|3265.38|0
1648024800000|2022-03-23 08:40:00|3269.54|3269.54|3264.85|3264.85|3269.57|3269.57|3262.84|3262.84|0
1648025100000|2022-03-23 08:45:00|3264.69|3264.69|3266.05|3266.05|3267.16|3267.16|3264.2|3264.2|0
1648025400000|2022-03-23 08:50:00|3265.15|3265.15|3269.91|3269.91|3271.19|3271.19|3261.33|3261.33|0
1648025700000|2022-03-23 08:55:00|3270|3270|3274.86|3274.86|3274.86|3274.86|3270|3270|0
1648026000000|2022-03-23 09:00:00|3275.07|3275.07|3274.92|3274.92|3276.49|3276.49|3271.42|3271.42|0
1648026300000|2022-03-23 09:05:00|3274.59|3274.59|3271.98|3271.98|3274.59|3274.59|3271.98|3271.98|0
1648026600000|2022-03-23 09:10:00|3271.48|3271.48|3272.11|3272.11|3273|3273|3270.46|3270.46|0
1648026900000|2022-03-23 09:15:00|3271.39|3271.39|3273.87|3273.87|3274.96|3274.96|3271.39|3271.39|0
1648027200000|2022-03-23 09:20:00|3273.86|3273.86|3271.89|3271.89|3274.23|3274.23|3271.4|3271.4|0
1648027500000|2022-03-23 09:25:00|3271.78|3271.78|3270.56|3270.56|3272.75|3272.75|3270.21|3270.21|0
1648027800000|2022-03-23 09:30:00|3270.48|3270.48|3269.66|3269.66|3270.48|3270.48|3267.67|3267.67|0
1648028100000|2022-03-23 09:35:00|3268.96|3268.96|3262.38|3262.38|3269.08|3269.08|3262.38|3262.38|0
1648028400000|2022-03-23 09:40:00|3262.26|3262.26|3263.61|3263.61|3264.36|3264.36|3261.03|3261.03|0
1648028700000|2022-03-23 09:45:00|3263.22|3263.22|3259.6|3259.6|3263.22|3263.22|3258.28|3258.28|0
1648029000000|2022-03-23 09:50:00|3259.44|3259.44|3261.46|3261.46|3262.25|3262.25|3259.18|3259.18|0
1648029300000|2022-03-23 09:55:00|3261.49|3261.49|3263.1|3263.1|3265.22|3265.22|3261.15|3261.15|0
1648029600000|2022-03-23 10:00:00|3262.44|3262.44|3263.06|3263.06|3263.78|3263.78|3261.93|3261.93|0
1648029900000|2022-03-23 10:05:00|3263.15|3263.15|3261.39|3261.39|3263.28|3263.28|3261.05|3261.05|0
1648030200000|2022-03-23 10:10:00|3261.23|3261.23|3261.66|3261.66|3262.06|3262.06|3261.2|3261.2|0
1648030500000|2022-03-23 10:15:00|3261.54|3261.54|3262.2|3262.2|3262.6|3262.6|3259.14|3259.14|0
1648030800000|2022-03-23 10:20:00|3262.29|3262.29|3263.07|3263.07|3263.7|3263.7|3261.9|3261.9|0
1648031100000|2022-03-23 10:25:00|3262.73|3262.73|3262.85|3262.85|3264.74|3264.74|3262.56|3262.56|0
1648031400000|2022-03-23 10:30:00|3262.83|3262.83|3265.5|3265.5|3265.5|3265.5|3262.55|3262.55|0
1648031700000|2022-03-23 10:35:00|3265.49|3265.49|3265.78|3265.78|3266.7|3266.7|3264.61|3264.61|0
1648032000000|2022-03-23 10:40:00|3265.87|3265.87|3266.76|3266.76|3267.59|3267.59|3264.93|3264.93|0
1648032300000|2022-03-23 10:45:00|3266.77|3266.77|3265.57|3265.57|3269.09|3269.09|3265.57|3265.57|0
1648032600000|2022-03-23 10:50:00|3265.19|3265.19|3266.2|3266.2|3267.27|3267.27|3265.07|3265.07|0
1648032900000|2022-03-23 10:55:00|3266.15|3266.15|3265.83|3265.83|3266.65|3266.65|3264.5|3264.5|0
1648033200000|2022-03-23 11:00:00|3266.49|3266.49|3266.58|3266.58|3267.11|3267.11|3264.9|3264.9|0
1648033500000|2022-03-23 11:05:00|3266.42|3266.42|3262.52|3262.52|3267.13|3267.13|3262.46|3262.46|0
1648033800000|2022-03-23 11:10:00|3262.68|3262.68|3263.41|3263.41|3264.34|3264.34|3260.44|3260.44|0
1648034100000|2022-03-23 11:15:00|3263.07|3263.07|3261.27|3261.27|3263.07|3263.07|3261.04|3261.04|0
1648034400000|2022-03-23 11:20:00|3261.93|3261.93|3263.7|3263.7|3263.7|3263.7|3260|3260|0
1648034700000|2022-03-23 11:25:00|3263.82|3263.82|3263.36|3263.36|3264.25|3264.25|3262.61|3262.61|0
1648035000000|2022-03-23 11:30:00|3263.47|3263.47|3263.26|3263.26|3263.75|3263.75|3262.94|3262.94|0
1648035300000|2022-03-23 11:35:00|3262.92|3262.92|3260.13|3260.13|3262.92|3262.92|3259.79|3259.79|0
1648035600000|2022-03-23 11:40:00|3260.46|3260.46|3256.21|3256.21|3260.46|3260.46|3255.2|3255.2|0
1648035900000|2022-03-23 11:45:00|3256.44|3256.44|3256.81|3256.81|3258.59|3258.59|3255.88|3255.88|0
1648036200000|2022-03-23 11:50:00|3256.48|3256.48|3261.73|3261.73|3261.73|3261.73|3254.14|3254.14|0
1648036500000|2022-03-23 11:55:00|3261.75|3261.75|3263.16|3263.16|3263.16|3263.16|3260.15|3260.15|0
1648036800000|2022-03-23 12:00:00|3263.46|3263.46|3265.42|3265.42|3266.63|3266.63|3263.46|3263.46|0
1648037100000|2022-03-23 12:05:00|3265.48|3265.48|3261.99|3261.99|3267.35|3267.35|3260.16|3260.16|0
1648037400000|2022-03-23 12:10:00|3261.66|3261.66|3263.71|3263.71|3263.71|3263.71|3261.11|3261.11|0
1648037700000|2022-03-23 12:15:00|3263.99|3263.99|3263.8|3263.8|3264.84|3264.84|3263.46|3263.46|0
1648038000000|2022-03-23 12:20:00|3263.75|3263.75|3265.15|3265.15|3265.79|3265.79|3263.02|3263.02|0
1648038300000|2022-03-23 12:25:00|3265.26|3265.26|3264.17|3264.17|3265.41|3265.41|3263.03|3263.03|0
1648038600000|2022-03-23 12:30:00|3264.67|3264.67|3264.43|3264.43|3265.06|3265.06|3263.04|3263.04|0
1648038900000|2022-03-23 12:35:00|3264.76|3264.76|3263.07|3263.07|3265.79|3265.79|3262.14|3262.14|0
1648039200000|2022-03-23 12:40:00|3263.01|3263.01|3261.24|3261.24|3263.01|3263.01|3259.59|3259.59|0
1648039500000|2022-03-23 12:45:00|3261.9|3261.9|3260.74|3260.74|3262.05|3262.05|3260.07|3260.07|0
1648039800000|2022-03-23 12:50:00|3260.84|3260.84|3258.78|3258.78|3260.84|3260.84|3256.58|3256.58|0
1648040100000|2022-03-23 12:55:00|3258.72|3258.72|3261.56|3261.56|3261.65|3261.65|3258.7|3258.7|0
1648040400000|2022-03-23 13:00:00|3261.4|3261.4|3264.14|3264.14|3268.04|3268.04|3260.03|3260.03|0
1648040700000|2022-03-23 13:05:00|3263.97|3263.97|3261.35|3261.35|3264.58|3264.58|3260.27|3260.27|0
1648041000000|2022-03-23 13:10:00|3261.44|3261.44|3254.56|3254.56|3261.77|3261.77|3254.56|3254.56|0
1648041300000|2022-03-23 13:15:00|3254.5|3254.5|3255.71|3255.71|3257.62|3257.62|3254.4|3254.4|0
1648041600000|2022-03-23 13:20:00|3255.73|3255.73|3254.33|3254.33|3256.62|3256.62|3254.22|3254.22|0
1648041900000|2022-03-23 13:25:00|3254.3|3254.3|3253.2|3253.2|3256|3256|3253.04|3253.04|0
1648042200000|2022-03-23 13:30:00|3252.87|3252.87|3253.99|3253.99|3256.68|3256.68|3251.01|3251.01|0
1648042500000|2022-03-23 13:35:00|3253.65|3253.65|3255.03|3255.03|3258.37|3258.37|3252.82|3252.82|0
1648042800000|2022-03-23 13:40:00|3254.97|3254.97|3258.17|3258.17|3259.76|3259.76|3254.29|3254.29|0
1648043100000|2022-03-23 13:45:00|3257.84|3257.84|3254.45|3254.45|3257.84|3257.84|3253.19|3253.19|0
1648043400000|2022-03-23 13:50:00|3254.4|3254.4|3255.76|3255.76|3256.67|3256.67|3253.91|3253.91|0
1648043700000|2022-03-23 13:55:00|3256.06|3256.06|3254.56|3254.56|3256.68|3256.68|3253.95|3253.95|0
1648044000000|2022-03-23 14:00:00|3254.36|3254.36|3264.39|3264.39|3264.39|3264.39|3254.36|3254.36|0
1648044300000|2022-03-23 14:05:00|3264.42|3264.42|3269.29|3269.29|3270.55|3270.55|3264.08|3264.08|0
1648044600000|2022-03-23 14:10:00|3268.95|3268.95|3269.07|3269.07|3270.25|3270.25|3267.53|3267.53|0
1648044900000|2022-03-23 14:15:00|3269.15|3269.15|3269.78|3269.78|3271.24|3271.24|3268.43|3268.43|0
1648045200000|2022-03-23 14:20:00|3269.51|3269.51|3270.37|3270.37|3270.49|3270.49|3268|3268|0
1648045500000|2022-03-23 14:25:00|3270.14|3270.14|3265.86|3265.86|3270.14|3270.14|3265.15|3265.15|0
1648045800000|2022-03-23 14:30:00|3265.75|3265.75|3267.29|3267.29|3269.12|3269.12|3264.95|3264.95|0
1648046100000|2022-03-23 14:35:00|3267.62|3267.62|3262.84|3262.84|3267.63|3267.63|3262.26|3262.26|0
1648046400000|2022-03-23 14:40:00|3262.82|3262.82|3259.1|3259.1|3262.82|3262.82|3257.72|3257.72|0
1648046700000|2022-03-23 14:45:00|3259.08|3259.08|3254.66|3254.66|3259.08|3259.08|3252.39|3252.39|0
1648047000000|2022-03-23 14:50:00|3254.6|3254.6|3256.08|3256.08|3256.22|3256.22|3252.1|3252.1|0
1648047300000|2022-03-23 14:55:00|3256.02|3256.02|3257.37|3257.37|3258.22|3258.22|3256.02|3256.02|0
1648047600000|2022-03-23 15:00:00|3257.36|3257.36|3256.34|3256.34|3257.4|3257.4|3255.35|3255.35|0
1648047900000|2022-03-23 15:05:00|3255.95|3255.95|3253.04|3253.04|3256.28|3256.28|3252.43|3252.43|0
1648048200000|2022-03-23 15:10:00|3253.09|3253.09|3255.45|3255.45|3255.71|3255.71|3253.01|3253.01|0
1648048500000|2022-03-23 15:15:00|3254.45|3254.45|3252.93|3252.93|3255.29|3255.29|3252.2|3252.2|0
1648048800000|2022-03-23 15:20:00|3252.96|3252.96|3254.25|3254.25|3254.25|3254.25|3251.78|3251.78|0
1648049100000|2022-03-23 15:25:00|3254.26|3254.26|3258.5|3258.5|3258.5|3258.5|3253.51|3253.51|0
1648049400000|2022-03-23 15:30:00|3258.42|3258.42|3256.45|3256.45|3258.52|3258.52|3255.84|3255.84|0
1648049700000|2022-03-23 15:35:00|3256.44|3256.44|3256.01|3256.01|3257.13|3257.13|3254.89|3254.89|0
1648050000000|2022-03-23 15:40:00|3255.68|3255.68|3255.17|3255.17|3256.01|3256.01|3253.69|3253.69|0
1648050300000|2022-03-23 15:45:00|3254.84|3254.84|3254.62|3254.62|3255.98|3255.98|3254.19|3254.19|0
1648050600000|2022-03-23 15:50:00|3254.56|3254.56|3257.51|3257.51|3257.52|3257.52|3254.15|3254.15|0
1648050900000|2022-03-23 15:55:00|3257.53|3257.53|3255.3|3255.3|3259.91|3259.91|3255.24|3255.24|0
1648051200000|2022-03-23 16:00:00|3255.35|3255.35|3256.51|3256.51|3258.74|3258.74|3255.13|3255.13|0
1648051500000|2022-03-23 16:05:00|3256.46|3256.46|3254.51|3254.51|3256.46|3256.46|3253.11|3253.11|0
1648051800000|2022-03-23 16:10:00|3253.56|3253.56|3254.05|3254.05|3255.13|3255.13|3252.3|3252.3|0
1648052100000|2022-03-23 16:15:00|3254.4|3254.4|3254.88|3254.88|3255.21|3255.21|3253.48|3253.48|0
1648052400000|2022-03-23 16:20:00|3254.55|3254.55|3252.29|3252.29|3254.55|3254.55|3252.29|3252.29|0
1648052700000|2022-03-23 16:25:00|3252.35|3252.35|3248.2|3248.2|3253.05|3253.05|3248.2|3248.2|0
1648109700000|2022-03-24 08:15:00|3247.19|3247.19|3251.91|3251.91|3254.12|3254.12|3244.33|3244.33|0
1648110000000|2022-03-24 08:20:00|3251.82|3251.82|3252.65|3252.65|3254.91|3254.91|3250.45|3250.45|0
1648110300000|2022-03-24 08:25:00|3252.01|3252.01|3248.22|3248.22|3254.36|3254.36|3248.22|3248.22|0
1648110600000|2022-03-24 08:30:00|3248.16|3248.16|3249.71|3249.71|3251.76|3251.76|3245.13|3245.13|0
1648110900000|2022-03-24 08:35:00|3249.31|3249.31|3252.04|3252.04|3252.36|3252.36|3247.45|3247.45|0
1648111200000|2022-03-24 08:40:00|3251.87|3251.87|3252.21|3252.21|3254.46|3254.46|3249.32|3249.32|0
1648111500000|2022-03-24 08:45:00|3252.04|3252.04|3246.28|3246.28|3252.04|3252.04|3244.61|3244.61|0
1648111800000|2022-03-24 08:50:00|3246.01|3246.01|3247.78|3247.78|3248.2|3248.2|3246.01|3246.01|0
1648112100000|2022-03-24 08:55:00|3247.84|3247.84|3253.73|3253.73|3254.84|3254.84|3247.84|3247.84|0
1648112400000|2022-03-24 09:00:00|3253.65|3253.65|3254.6|3254.6|3255.37|3255.37|3249.94|3249.94|0
1648112700000|2022-03-24 09:05:00|3254.54|3254.54|3259.1|3259.1|3259.21|3259.21|3254.49|3254.49|0
1648113000000|2022-03-24 09:10:00|3258.81|3258.81|3260.95|3260.95|3260.95|3260.95|3256.73|3256.73|0
1648113300000|2022-03-24 09:15:00|3260.61|3260.61|3263.28|3263.28|3264.86|3264.86|3258.94|3258.94|0
1648113600000|2022-03-24 09:20:00|3263.34|3263.34|3259.89|3259.89|3263.34|3263.34|3258.29|3258.29|0
1648113900000|2022-03-24 09:25:00|3259.78|3259.78|3258.68|3258.68|3260.64|3260.64|3256.72|3256.72|0
1648114200000|2022-03-24 09:30:00|3258.75|3258.75|3258.5|3258.5|3259.14|3259.14|3255.66|3255.66|0
1648114500000|2022-03-24 09:35:00|3258.66|3258.66|3261.49|3261.49|3262.51|3262.51|3257.64|3257.64|0
1648114800000|2022-03-24 09:40:00|3261.61|3261.61|3263.38|3263.38|3263.72|3263.72|3261.31|3261.31|0
1648115100000|2022-03-24 09:45:00|3263.22|3263.22|3258.67|3258.67|3263.22|3263.22|3258.33|3258.33|0
1648115400000|2022-03-24 09:50:00|3258.22|3258.22|3258.76|3258.76|3260.27|3260.27|3257.63|3257.63|0
1648115700000|2022-03-24 09:55:00|3258.43|3258.43|3261.01|3261.01|3261.66|3261.66|3258.43|3258.43|0
1648116000000|2022-03-24 10:00:00|3261.07|3261.07|3260.84|3260.84|3261.86|3261.86|3255.49|3255.49|0
1648116300000|2022-03-24 10:05:00|3260.67|3260.67|3256|3256|3260.73|3260.73|3255.5|3255.5|0
1648116600000|2022-03-24 10:10:00|3255.88|3255.88|3254.69|3254.69|3257.13|3257.13|3254.69|3254.69|0
1648116900000|2022-03-24 10:15:00|3254.86|3254.86|3256.94|3256.94|3257.9|3257.9|3254.39|3254.39|0
1648117200000|2022-03-24 10:20:00|3257.27|3257.27|3255.39|3255.39|3257.49|3257.49|3253.71|3253.71|0
1648117500000|2022-03-24 10:25:00|3255.45|3255.45|3256.84|3256.84|3256.84|3256.84|3254.16|3254.16|0
1648117800000|2022-03-24 10:30:00|3256.92|3256.92|3258.21|3258.21|3259.03|3259.03|3256.92|3256.92|0
1648118100000|2022-03-24 10:35:00|3258.1|3258.1|3258.64|3258.64|3259.44|3259.44|3257.33|3257.33|0
1648118400000|2022-03-24 10:40:00|3258.97|3258.97|3259.65|3259.65|3260|3260|3258.55|3258.55|0
1648118700000|2022-03-24 10:45:00|3259.7|3259.7|3259.47|3259.47|3260.32|3260.32|3259.08|3259.08|0
1648119000000|2022-03-24 10:50:00|3259.65|3259.65|3260.62|3260.62|3260.96|3260.96|3258.7|3258.7|0
1648119300000|2022-03-24 10:55:00|3260.68|3260.68|3259.31|3259.31|3261.73|3261.73|3259.25|3259.25|0
1648119600000|2022-03-24 11:00:00|3259.42|3259.42|3265.21|3265.21|3265.21|3265.21|3259.42|3259.42|0
1648119900000|2022-03-24 11:05:00|3265.32|3265.32|3266.44|3266.44|3267.19|3267.19|3264.11|3264.11|0
1648120200000|2022-03-24 11:10:00|3266.61|3266.61|3264.74|3264.74|3268.84|3268.84|3264.74|3264.74|0
1648120500000|2022-03-24 11:15:00|3264.9|3264.9|3265.79|3265.79|3267.13|3267.13|3264.79|3264.79|0
1648120800000|2022-03-24 11:20:00|3265.73|3265.73|3265.74|3265.74|3266.6|3266.6|3265.13|3265.13|0
1648121100000|2022-03-24 11:25:00|3265.68|3265.68|3265.91|3265.91|3266.82|3266.82|3265.46|3265.46|0
1648121400000|2022-03-24 11:30:00|3265.8|3265.8|3267.08|3267.08|3267.08|3267.08|3264.27|3264.27|0
1648121700000|2022-03-24 11:35:00|3267.41|3267.41|3266.12|3266.12|3268.28|3268.28|3266.12|3266.12|0
1648122000000|2022-03-24 11:40:00|3265.69|3265.69|3263.99|3263.99|3265.8|3265.8|3250.33|3250.33|0
1648122300000|2022-03-24 11:45:00|3263.93|3263.93|3261.71|3261.71|3264.37|3264.37|3260.46|3260.46|0
1648122600000|2022-03-24 11:50:00|3261.66|3261.66|3257.28|3257.28|3261.66|3261.66|3255.99|3255.99|0
1648122900000|2022-03-24 11:55:00|3257.22|3257.22|3261.5|3261.5|3261.5|3261.5|3256.14|3256.14|0
1648123200000|2022-03-24 12:00:00|3261.56|3261.56|3258.58|3258.58|3261.61|3261.61|3258.36|3258.36|0
1648123500000|2022-03-24 12:05:00|3258.56|3258.56|3258.26|3258.26|3259.55|3259.55|3258.26|3258.26|0
1648123800000|2022-03-24 12:10:00|3258.09|3258.09|3258.99|3258.99|3259.54|3259.54|3258.09|3258.09|0
1648124100000|2022-03-24 12:15:00|3258.83|3258.83|3258.29|3258.29|3259.17|3259.17|3257.63|3257.63|0
1648124400000|2022-03-24 12:20:00|3258.4|3258.4|3256.94|3256.94|3258.4|3258.4|3256.88|3256.88|0
1648124700000|2022-03-24 12:25:00|3257.03|3257.03|3259.75|3259.75|3260.14|3260.14|3256.87|3256.87|0
1648125000000|2022-03-24 12:30:00|3259.76|3259.76|3263.16|3263.16|3264.12|3264.12|3259.69|3259.69|0
1648125300000|2022-03-24 12:35:00|3263.1|3263.1|3263.78|3263.78|3264.79|3264.79|3262.78|3262.78|0
1648125600000|2022-03-24 12:40:00|3264.01|3264.01|3267.83|3267.83|3268.25|3268.25|3263.94|3263.94|0
1648125900000|2022-03-24 12:45:00|3267.61|3267.61|3268.88|3268.88|3270.06|3270.06|3267.14|3267.14|0
1648126200000|2022-03-24 12:50:00|3268.64|3268.64|3269.45|3269.45|3270.12|3270.12|3266.35|3266.35|0
1648126500000|2022-03-24 12:55:00|3269.29|3269.29|3267.25|3267.25|3269.29|3269.29|3266.96|3266.96|0
1648126800000|2022-03-24 13:00:00|3266.8|3266.8|3266.75|3266.75|3266.8|3266.8|3264.26|3264.26|0
1648127100000|2022-03-24 13:05:00|3266.8|3266.8|3264.2|3264.2|3267.24|3267.24|3263.06|3263.06|0
1648127400000|2022-03-24 13:10:00|3264.37|3264.37|3263.81|3263.81|3265.73|3265.73|3262.71|3262.71|0
1648127700000|2022-03-24 13:15:00|3263.48|3263.48|3263.87|3263.87|3264.84|3264.84|3263.39|3263.39|0
1648128000000|2022-03-24 13:20:00|3264.21|3264.21|3264.46|3264.46|3264.91|3264.91|3262.46|3262.46|0
1648128300000|2022-03-24 13:25:00|3264.4|3264.4|3260.83|3260.83|3265.99|3265.99|3260.55|3260.55|0
1648128600000|2022-03-24 13:30:00|3260.66|3260.66|3251.32|3251.32|3262.47|3262.47|3250.42|3250.42|0
1648128900000|2022-03-24 13:35:00|3250.87|3250.87|3253.67|3253.67|3255.34|3255.34|3248.28|3248.28|0
1648129200000|2022-03-24 13:40:00|3253.62|3253.62|3260.3|3260.3|3260.41|3260.41|3252.03|3252.03|0
1648129500000|2022-03-24 13:45:00|3260.47|3260.47|3261.49|3261.49|3267.89|3267.89|3257.82|3257.82|0
1648129800000|2022-03-24 13:50:00|3261.45|3261.45|3263.06|3263.06|3264.44|3264.44|3258.51|3258.51|0
1648130100000|2022-03-24 13:55:00|3263.18|3263.18|3259.96|3259.96|3263.6|3263.6|3259.96|3259.96|0
1648130400000|2022-03-24 14:00:00|3260.3|3260.3|3265.3|3265.3|3266.28|3266.28|3260.3|3260.3|0
1648130700000|2022-03-24 14:05:00|3265.41|3265.41|3265.36|3265.36|3266.84|3266.84|3263.82|3263.82|0
1648131000000|2022-03-24 14:10:00|3266.35|3266.35|3266.36|3266.36|3267.01|3267.01|3263.52|3263.52|0
1648131300000|2022-03-24 14:15:00|3266.03|3266.03|3265.65|3265.65|3266.56|3266.56|3263.04|3263.04|0
1648131600000|2022-03-24 14:20:00|3265.63|3265.63|3260.59|3260.59|3266.85|3266.85|3259.68|3259.68|0
1648131900000|2022-03-24 14:25:00|3260.54|3260.54|3263.62|3263.62|3264.36|3264.36|3260.11|3260.11|0
1648132200000|2022-03-24 14:30:00|3263.93|3263.93|3267.26|3267.26|3267.51|3267.51|3261.67|3261.67|0
1648132500000|2022-03-24 14:35:00|3266.92|3266.92|3266.11|3266.11|3267.29|3267.29|3264.29|3264.29|0
1648132800000|2022-03-24 14:40:00|3266.17|3266.17|3265.46|3265.46|3267.8|3267.8|3264.93|3264.93|0
1648133100000|2022-03-24 14:45:00|3265.38|3265.38|3266.56|3266.56|3267.03|3267.03|3263.4|3263.4|0
1648133400000|2022-03-24 14:50:00|3266.72|3266.72|3267.17|3267.17|3269.19|3269.19|3264.87|3264.87|0
1648133700000|2022-03-24 14:55:00|3267.4|3267.4|3265.97|3265.97|3268.31|3268.31|3265.14|3265.14|0
1648134000000|2022-03-24 15:00:00|3265.64|3265.64|3265.62|3265.62|3278.1|3278.1|3263.91|3263.91|0
1648134300000|2022-03-24 15:05:00|3265.73|3265.73|3265.07|3265.07|3268.3|3268.3|3263.21|3263.21|0
1648134600000|2022-03-24 15:10:00|3264.96|3264.96|3270.27|3270.27|3271.46|3271.46|3264.41|3264.41|0
1648134900000|2022-03-24 15:15:00|3270.99|3270.99|3270.56|3270.56|3271.7|3271.7|3269.52|3269.52|0
1648135200000|2022-03-24 15:20:00|3270.35|3270.35|3273.35|3273.35|3274.67|3274.67|3270.35|3270.35|0
1648135500000|2022-03-24 15:25:00|3273.43|3273.43|3276.73|3276.73|3277.33|3277.33|3271.95|3271.95|0
1648135800000|2022-03-24 15:30:00|3276.84|3276.84|3272.78|3272.78|3277.14|3277.14|3272.11|3272.11|0
1648136100000|2022-03-24 15:35:00|3272.7|3272.7|3274.41|3274.41|3275.18|3275.18|3272.24|3272.24|0
1648136400000|2022-03-24 15:40:00|3274.75|3274.75|3274.75|3274.75|3276.16|3276.16|3274.25|3274.25|0
1648136700000|2022-03-24 15:45:00|3274.64|3274.64|3274.18|3274.18|3275.4|3275.4|3273.64|3273.64|0
1648137000000|2022-03-24 15:50:00|3274.17|3274.17|3272.64|3272.64|3274.86|3274.86|3272.64|3272.64|0
1648137300000|2022-03-24 15:55:00|3272.76|3272.76|3271.55|3271.55|3273.54|3273.54|3271.22|3271.22|0
1648137600000|2022-03-24 16:00:00|3271.5|3271.5|3268.85|3268.85|3272.1|3272.1|3266.27|3266.27|0
1648137900000|2022-03-24 16:05:00|3268.87|3268.87|3270.37|3270.37|3270.45|3270.45|3268.21|3268.21|0
1648138200000|2022-03-24 16:10:00|3270.43|3270.43|3270.73|3270.73|3271.06|3271.06|3270|3270|0
1648138500000|2022-03-24 16:15:00|3270.72|3270.72|3271.23|3271.23|3271.29|3271.29|3269.98|3269.98|0
1648138800000|2022-03-24 16:20:00|3271.56|3271.56|3276.25|3276.25|3276.33|3276.33|3271.5|3271.5|0
1648139100000|2022-03-24 16:25:00|3276.21|3276.21|3274.39|3274.39|3278.31|3278.31|3269.16|3269.16|0
1648196100000|2022-03-25 08:15:00|3242.79|3242.79|3248.37|3248.37|3248.37|3248.37|3239.9|3239.9|0
1648196400000|2022-03-25 08:20:00|3248.2|3248.2|3245.6|3245.6|3249.3|3249.3|3244.85|3244.85|0
1648196700000|2022-03-25 08:25:00|3245.53|3245.53|3252.59|3252.59|3254.6|3254.6|3245.53|3245.53|0
1648197000000|2022-03-25 08:30:00|3252.46|3252.46|3243.99|3243.99|3252.46|3252.46|3243.99|3243.99|0
1648197300000|2022-03-25 08:35:00|3244.15|3244.15|3246.32|3246.32|3248|3248|3243.03|3243.03|0
1648197600000|2022-03-25 08:40:00|3245.99|3245.99|3243.85|3243.85|3245.99|3245.99|3240.1|3240.1|0
1648197900000|2022-03-25 08:45:00|3243.68|3243.68|3241.09|3241.09|3245.46|3245.46|3241.09|3241.09|0
1648198200000|2022-03-25 08:50:00|3240.97|3240.97|3241.3|3241.3|3242.47|3242.47|3240.76|3240.76|0
1648198500000|2022-03-25 08:55:00|3241.24|3241.24|3246.55|3246.55|3246.55|3246.55|3241.24|3241.24|0
1648198800000|2022-03-25 09:00:00|3246.71|3246.71|3240.24|3240.24|3251.65|3251.65|3237.11|3237.11|0
1648199100000|2022-03-25 09:05:00|3239.64|3239.64|3231.89|3231.89|3239.7|3239.7|3231.89|3231.89|0
1648199400000|2022-03-25 09:10:00|3232.22|3232.22|3236.71|3236.71|3236.71|3236.71|3230.72|3230.72|0
1648199700000|2022-03-25 09:15:00|3236.65|3236.65|3236.71|3236.71|3237.7|3237.7|3234.56|3234.56|0
1648200000000|2022-03-25 09:20:00|3236.59|3236.59|3233.21|3233.21|3236.9|3236.9|3233.13|3233.13|0
1648200300000|2022-03-25 09:25:00|3233.27|3233.27|3229.49|3229.49|3234.8|3234.8|3229.42|3229.42|0
1648200600000|2022-03-25 09:30:00|3229.46|3229.46|3232.3|3232.3|3233.78|3233.78|3222.75|3222.75|0
1648200900000|2022-03-25 09:35:00|3231.97|3231.97|3234.67|3234.67|3236.06|3236.06|3231.3|3231.3|0
1648201200000|2022-03-25 09:40:00|3234.84|3234.84|3233.62|3233.62|3235.6|3235.6|3233.12|3233.12|0
1648201500000|2022-03-25 09:45:00|3233.7|3233.7|3234.46|3234.46|3238.26|3238.26|3233.38|3233.38|0
1648201800000|2022-03-25 09:50:00|3234.57|3234.57|3240.39|3240.39|3240.73|3240.73|3234.51|3234.51|0
1648202100000|2022-03-25 09:55:00|3239.57|3239.57|3242.02|3242.02|3243.39|3243.39|3239.57|3239.57|0
1648202400000|2022-03-25 10:00:00|3241.94|3241.94|3240.25|3240.25|3243.99|3243.99|3240.12|3240.12|0
1648202700000|2022-03-25 10:05:00|3240.38|3240.38|3237.36|3237.36|3240.49|3240.49|3236.8|3236.8|0
1648203000000|2022-03-25 10:10:00|3237.3|3237.3|3238.41|3238.41|3240.67|3240.67|3237.3|3237.3|0
1648203300000|2022-03-25 10:15:00|3238.64|3238.64|3241.26|3241.26|3241.26|3241.26|3238.64|3238.64|0
1648203600000|2022-03-25 10:20:00|3241.6|3241.6|3243.57|3243.57|3243.68|3243.68|3240.54|3240.54|0
1648203900000|2022-03-25 10:25:00|3243.59|3243.59|3245.62|3245.62|3245.98|3245.98|3243.43|3243.43|0
1648204200000|2022-03-25 10:30:00|3246|3246|3247.74|3247.74|3247.83|3247.83|3244.69|3244.69|0
1648204500000|2022-03-25 10:35:00|3247.76|3247.76|3251.88|3251.88|3251.88|3251.88|3247.76|3247.76|0
1648204800000|2022-03-25 10:40:00|3252.35|3252.35|3255.3|3255.3|3257.32|3257.32|3251.68|3251.68|0
1648205100000|2022-03-25 10:45:00|3255.44|3255.44|3258.38|3258.38|3258.38|3258.38|3255.41|3255.41|0
1648205400000|2022-03-25 10:50:00|3258.26|3258.26|3261.06|3261.06|3261.06|3261.06|3256.98|3256.98|0
1648205700000|2022-03-25 10:55:00|3261.14|3261.14|3258.29|3258.29|3262.46|3262.46|3258.29|3258.29|0
1648206000000|2022-03-25 11:00:00|3258.3|3258.3|3260.14|3260.14|3262.04|3262.04|3256.79|3256.79|0
1648206300000|2022-03-25 11:05:00|3260.03|3260.03|3257.72|3257.72|3260.14|3260.14|3257.72|3257.72|0
1648206600000|2022-03-25 11:10:00|3257.81|3257.81|3256.93|3256.93|3258.34|3258.34|3256.37|3256.37|0
1648206900000|2022-03-25 11:15:00|3256.76|3256.76|3256.09|3256.09|3257.32|3257.32|3255.45|3255.45|0
1648207200000|2022-03-25 11:20:00|3256.03|3256.03|3258.67|3258.67|3261.2|3261.2|3255.97|3255.97|0
1648207500000|2022-03-25 11:25:00|3258.65|3258.65|3265.57|3265.57|3265.57|3265.57|3258.63|3258.63|0
1648207800000|2022-03-25 11:30:00|3265.6|3265.6|3261.98|3261.98|3266.82|3266.82|3261.98|3261.98|0
1648208100000|2022-03-25 11:35:00|3261.94|3261.94|3264.37|3264.37|3264.57|3264.57|3261.37|3261.37|0
1648208400000|2022-03-25 11:40:00|3264.43|3264.43|3263.82|3263.82|3265.37|3265.37|3263.3|3263.3|0
1648208700000|2022-03-25 11:45:00|3263.84|3263.84|3263.44|3263.44|3263.86|3263.86|3262.67|3262.67|0
1648209000000|2022-03-25 11:50:00|3263.49|3263.49|3261.31|3261.31|3263.9|3263.9|3261.08|3261.08|0
1648209300000|2022-03-25 11:55:00|3261.37|3261.37|3263.14|3263.14|3263.14|3263.14|3261.37|3261.37|0
1648209600000|2022-03-25 12:00:00|3262.86|3262.86|3260.46|3260.46|3262.91|3262.91|3259.21|3259.21|0
1648209900000|2022-03-25 12:05:00|3260.5|3260.5|3258.59|3258.59|3261.74|3261.74|3258.56|3258.56|0
1648210200000|2022-03-25 12:10:00|3258.65|3258.65|3260.36|3260.36|3260.58|3260.58|3258.65|3258.65|0
1648210500000|2022-03-25 12:15:00|3260.25|3260.25|3257.53|3257.53|3260.3|3260.3|3257.53|3257.53|0
1648210800000|2022-03-25 12:20:00|3257.2|3257.2|3256.74|3256.74|3257.71|3257.71|3255.3|3255.3|0
1648211100000|2022-03-25 12:25:00|3256.75|3256.75|3256.17|3256.17|3256.92|3256.92|3255.48|3255.48|0
1648211400000|2022-03-25 12:30:00|3256.11|3256.11|3254.23|3254.23|3256.11|3256.11|3254.23|3254.23|0
1648211700000|2022-03-25 12:35:00|3254.25|3254.25|3254.68|3254.68|3254.81|3254.81|3252.99|3252.99|0
1648212000000|2022-03-25 12:40:00|3254.6|3254.6|3255.05|3255.05|3256.09|3256.09|3253.76|3253.76|0
1648212300000|2022-03-25 12:45:00|3255.56|3255.56|3253.02|3253.02|3256|3256|3251.37|3251.37|0
1648212600000|2022-03-25 12:50:00|3253.35|3253.35|3254.99|3254.99|3255.12|3255.12|3253.25|3253.25|0
1648212900000|2022-03-25 12:55:00|3254.76|3254.76|3254.07|3254.07|3255.02|3255.02|3252.85|3252.85|0
1648213200000|2022-03-25 13:00:00|3254.12|3254.12|3255.73|3255.73|3255.85|3255.85|3254.12|3254.12|0
1648213500000|2022-03-25 13:05:00|3255.41|3255.41|3255.13|3255.13|3256.45|3256.45|3254.47|3254.47|0
1648213800000|2022-03-25 13:10:00|3255.01|3255.01|3256.95|3256.95|3257.68|3257.68|3254.02|3254.02|0
1648214100000|2022-03-25 13:15:00|3256.87|3256.87|3259.19|3259.19|3259.19|3259.19|3256.87|3256.87|0
1648214400000|2022-03-25 13:20:00|3259.25|3259.25|3262.95|3262.95|3263.09|3263.09|3259.07|3259.07|0
1648214700000|2022-03-25 13:25:00|3263.23|3263.23|3261.25|3261.25|3264.56|3264.56|3260.9|3260.9|0
1648215000000|2022-03-25 13:30:00|3261.58|3261.58|3262.49|3262.49|3262.6|3262.6|3257.57|3257.57|0
1648215300000|2022-03-25 13:35:00|3262.43|3262.43|3267.1|3267.1|3267.17|3267.17|3261.57|3261.57|0
1648215600000|2022-03-25 13:40:00|3267.16|3267.16|3269.41|3269.41|3271.47|3271.47|3265.97|3265.97|0
1648215900000|2022-03-25 13:45:00|3269.46|3269.46|3270.95|3270.95|3272.14|3272.14|3267.59|3267.59|0
1648216200000|2022-03-25 13:50:00|3270.84|3270.84|3275.44|3275.44|3277.1|3277.1|3269.18|3269.18|0
1648216500000|2022-03-25 13:55:00|3275.39|3275.39|3267.05|3267.05|3275.39|3275.39|3267.04|3267.04|0
1648216800000|2022-03-25 14:00:00|3267.17|3267.17|3266.71|3266.71|3269.83|3269.83|3264.25|3264.25|0
1648217100000|2022-03-25 14:05:00|3266.79|3266.79|3266.16|3266.16|3267.22|3267.22|3264.27|3264.27|0
1648217400000|2022-03-25 14:10:00|3266.14|3266.14|3268.26|3268.26|3270.55|3270.55|3264.54|3264.54|0
1648217700000|2022-03-25 14:15:00|3268.24|3268.24|3267.67|3267.67|3270.46|3270.46|3267.61|3267.61|0
1648218000000|2022-03-25 14:20:00|3267.62|3267.62|3269.31|3269.31|3271.03|3271.03|3267.62|3267.62|0
1648218300000|2022-03-25 14:25:00|3268.98|3268.98|3265.03|3265.03|3269.04|3269.04|3264.48|3264.48|0
1648218600000|2022-03-25 14:30:00|3264.7|3264.7|3264.02|3264.02|3265.25|3265.25|3261.18|3261.18|0
1648218900000|2022-03-25 14:35:00|3264.13|3264.13|3266.29|3266.29|3267.65|3267.65|3264.13|3264.13|0
1648219200000|2022-03-25 14:40:00|3266.21|3266.21|3267.05|3267.05|3267.76|3267.76|3265.46|3265.46|0
1648219500000|2022-03-25 14:45:00|3266.94|3266.94|3266.65|3266.65|3267.82|3267.82|3265.6|3265.6|0
1648219800000|2022-03-25 14:50:00|3266.64|3266.64|3267.15|3267.15|3268.53|3268.53|3266.55|3266.55|0
1648220100000|2022-03-25 14:55:00|3266.94|3266.94|3268.07|3268.07|3268.95|3268.95|3266.52|3266.52|0
1648220400000|2022-03-25 15:00:00|3268.12|3268.12|3268.93|3268.93|3270.13|3270.13|3265.53|3265.53|0
1648220700000|2022-03-25 15:05:00|3268.98|3268.98|3263.53|3263.53|3270.47|3270.47|3263.02|3263.02|0
1648221000000|2022-03-25 15:10:00|3263.59|3263.59|3261.45|3261.45|3264.1|3264.1|3255.64|3255.64|0
1648221300000|2022-03-25 15:15:00|3261.4|3261.4|3261.98|3261.98|3263.44|3263.44|3261.01|3261.01|0
1648221600000|2022-03-25 15:20:00|3262.04|3262.04|3259.89|3259.89|3263.52|3263.52|3259.69|3259.69|0
1648221900000|2022-03-25 15:25:00|3259.83|3259.83|3261.01|3261.01|3261.01|3261.01|3256.49|3256.49|0
1648222200000|2022-03-25 15:30:00|3260.93|3260.93|3261.15|3261.15|3262.28|3262.28|3256.95|3256.95|0
1648222500000|2022-03-25 15:35:00|3261.09|3261.09|3258.19|3258.19|3262.57|3262.57|3258.19|3258.19|0
1648222800000|2022-03-25 15:40:00|3258.13|3258.13|3262.27|3262.27|3263.26|3263.26|3258.13|3258.13|0
1648223100000|2022-03-25 15:45:00|3262.33|3262.33|3260.2|3260.2|3262.89|3262.89|3260.2|3260.2|0
1648223400000|2022-03-25 15:50:00|3260.26|3260.26|3261|3261|3263.65|3263.65|3260.21|3260.21|0
1648223700000|2022-03-25 15:55:00|3260.3|3260.3|3261.46|3261.46|3262.17|3262.17|3259.72|3259.72|0
1648224000000|2022-03-25 16:00:00|3261.4|3261.4|3261.13|3261.13|3261.68|3261.68|3259.76|3259.76|0
1648224300000|2022-03-25 16:05:00|3261.46|3261.46|3261.57|3261.57|3262.86|3262.86|3261.46|3261.46|0
1648224600000|2022-03-25 16:10:00|3261.32|3261.32|3259.82|3259.82|3261.32|3261.32|3259.75|3259.75|0
1648224900000|2022-03-25 16:15:00|3259.93|3259.93|3259.41|3259.41|3261.31|3261.31|3259.41|3259.41|0
1648225200000|2022-03-25 16:20:00|3259.4|3259.4|3258.35|3258.35|3259.52|3259.52|3256.93|3256.93|0
1648225500000|2022-03-25 16:25:00|3258.44|3258.44|3255.64|3255.64|3259.06|3259.06|3255.64|3255.64|0
1648451700000|2022-03-28 07:15:00|3276.01|3276.01|3276.15|3276.15|3279.52|3279.52|3275.41|3275.41|0
1648452000000|2022-03-28 07:20:00|3275.8|3275.8|3275.32|3275.32|3277.61|3277.61|3272.12|3272.12|0
1648452300000|2022-03-28 07:25:00|3275.5|3275.5|3270.59|3270.59|3276.07|3276.07|3270.37|3270.37|0
1648452600000|2022-03-28 07:30:00|3270.42|3270.42|3266.42|3266.42|3270.53|3270.53|3264.16|3264.16|0
1648452900000|2022-03-28 07:35:00|3266.36|3266.36|3258.11|3258.11|3266.46|3266.46|3257.44|3257.44|0
1648453200000|2022-03-28 07:40:00|3258|3258|3256.87|3256.87|3258.38|3258.38|3256.32|3256.32|0
1648453500000|2022-03-28 07:45:00|3256.99|3256.99|3258.79|3258.79|3258.9|3258.9|3254.26|3254.26|0
1648453800000|2022-03-28 07:50:00|3258.56|3258.56|3261.48|3261.48|3261.48|3261.48|3258.56|3258.56|0
1648454100000|2022-03-28 07:55:00|3261.03|3261.03|3264.88|3264.88|3264.93|3264.93|3260.3|3260.3|0
1648454400000|2022-03-28 08:00:00|3265.15|3265.15|3261.3|3261.3|3265.6|3265.6|3259.89|3259.89|0
1648454700000|2022-03-28 08:05:00|3261.38|3261.38|3263.55|3263.55|3264.16|3264.16|3260.94|3260.94|0
1648455000000|2022-03-28 08:10:00|3263.84|3263.84|3267.84|3267.84|3268.55|3268.55|3262.58|3262.58|0
1648455300000|2022-03-28 08:15:00|3267.79|3267.79|3271.41|3271.41|3271.41|3271.41|3265.47|3265.47|0
1648455600000|2022-03-28 08:20:00|3271.52|3271.52|3271.7|3271.7|3272.25|3272.25|3269.29|3269.29|0
1648455900000|2022-03-28 08:25:00|3271.42|3271.42|3270.44|3270.44|3271.69|3271.69|3269.37|3269.37|0
1648456200000|2022-03-28 08:30:00|3270.49|3270.49|3270.22|3270.22|3271.36|3271.36|3269.42|3269.42|0
1648456500000|2022-03-28 08:35:00|3270.24|3270.24|3267.99|3267.99|3271.19|3271.19|3267.77|3267.77|0
1648456800000|2022-03-28 08:40:00|3267.88|3267.88|3267.33|3267.33|3268.37|3268.37|3265.18|3265.18|0
1648457100000|2022-03-28 08:45:00|3267.49|3267.49|3272.22|3272.22|3273.27|3273.27|3267.38|3267.38|0
1648457400000|2022-03-28 08:50:00|3272.27|3272.27|3273.74|3273.74|3274.14|3274.14|3271.3|3271.3|0
1648457700000|2022-03-28 08:55:00|3273.58|3273.58|3274.27|3274.27|3275|3275|3272|3272|0
1648458000000|2022-03-28 09:00:00|3274.43|3274.43|3274.59|3274.59|3274.61|3274.61|3272|3272|0
1648458300000|2022-03-28 09:05:00|3274.49|3274.49|3271.57|3271.57|3274.58|3274.58|3270.59|3270.59|0
1648458600000|2022-03-28 09:10:00|3271.68|3271.68|3270.7|3270.7|3272.09|3272.09|3270.36|3270.36|0
1648458900000|2022-03-28 09:15:00|3270.47|3270.47|3268.23|3268.23|3270.47|3270.47|3267.41|3267.41|0
1648459200000|2022-03-28 09:20:00|3268.17|3268.17|3270.14|3270.14|3270.14|3270.14|3268.01|3268.01|0
1648459500000|2022-03-28 09:25:00|3270.03|3270.03|3274.94|3274.94|3274.94|3274.94|3269.3|3269.3|0
1648459800000|2022-03-28 09:30:00|3275.17|3275.17|3275.61|3275.61|3275.61|3275.61|3272.5|3272.5|0
1648460100000|2022-03-28 09:35:00|3275.83|3275.83|3278.23|3278.23|3278.88|3278.88|3275.83|3275.83|0
1648460400000|2022-03-28 09:40:00|3278.29|3278.29|3277.94|3277.94|3279.31|3279.31|3277.19|3277.19|0
1648460700000|2022-03-28 09:45:00|3278.02|3278.02|3272.19|3272.19|3278.45|3278.45|3271.97|3271.97|0
1648461000000|2022-03-28 09:50:00|3272.08|3272.08|3271.79|3271.79|3272.3|3272.3|3271.06|3271.06|0
1648461300000|2022-03-28 09:55:00|3271.68|3271.68|3269.94|3269.94|3271.76|3271.76|3269.8|3269.8|0
1648461600000|2022-03-28 10:00:00|3269.77|3269.77|3270.88|3270.88|3271.73|3271.73|3269.69|3269.69|0
1648461900000|2022-03-28 10:05:00|3270.77|3270.77|3272.92|3272.92|3273.93|3273.93|3270.77|3270.77|0
1648462200000|2022-03-28 10:10:00|3272.87|3272.87|3274.96|3274.96|3275.05|3275.05|3272.67|3272.67|0
1648462500000|2022-03-28 10:15:00|3275.02|3275.02|3273.08|3273.08|3275.02|3275.02|3272.89|3272.89|0
1648462800000|2022-03-28 10:20:00|3273|3273|3276.01|3276.01|3276.79|3276.79|3273|3273|0
1648463100000|2022-03-28 10:25:00|3276.12|3276.12|3277.53|3277.53|3277.53|3277.53|3276.01|3276.01|0
1648463400000|2022-03-28 10:30:00|3277.42|3277.42|3276.37|3276.37|3277.42|3277.42|3275.81|3275.81|0
1648463700000|2022-03-28 10:35:00|3276.45|3276.45|3275.25|3275.25|3277.34|3277.34|3275.25|3275.25|0
1648464000000|2022-03-28 10:40:00|3275.27|3275.27|3278.01|3278.01|3279.18|3279.18|3275.27|3275.27|0
1648464300000|2022-03-28 10:45:00|3277.79|3277.79|3281.65|3281.65|3282.2|3282.2|3277.79|3277.79|0
1648464600000|2022-03-28 10:50:00|3281.56|3281.56|3282.96|3282.96|3284.54|3284.54|3280.76|3280.76|0
1648464900000|2022-03-28 10:55:00|3283.07|3283.07|3282.02|3282.02|3284.83|3284.83|3282.02|3282.02|0
1648465200000|2022-03-28 11:00:00|3282|3282|3285.89|3285.89|3286.17|3286.17|3281.82|3281.82|0
1648465500000|2022-03-28 11:05:00|3285.95|3285.95|3286.16|3286.16|3286.16|3286.16|3283.84|3283.84|0
1648465800000|2022-03-28 11:10:00|3286.18|3286.18|3284.27|3284.27|3287.37|3287.37|3283.97|3283.97|0
1648466100000|2022-03-28 11:15:00|3283.82|3283.82|3283.14|3283.14|3283.82|3283.82|3280.83|3280.83|0
1648466400000|2022-03-28 11:20:00|3283.31|3283.31|3286.49|3286.49|3287.1|3287.1|3283.2|3283.2|0
1648466700000|2022-03-28 11:25:00|3286.46|3286.46|3287.76|3287.76|3289.07|3289.07|3286.46|3286.46|0
1648467000000|2022-03-28 11:30:00|3288.05|3288.05|3290.14|3290.14|3291.14|3291.14|3288.05|3288.05|0
1648467300000|2022-03-28 11:35:00|3290.03|3290.03|3288.46|3288.46|3290.14|3290.14|3287.05|3287.05|0
1648467600000|2022-03-28 11:40:00|3288.4|3288.4|3287.73|3287.73|3288.92|3288.92|3287.02|3287.02|0
1648467900000|2022-03-28 11:45:00|3287.62|3287.62|3290|3290|3290.41|3290.41|3287.62|3287.62|0
1648468200000|2022-03-28 11:50:00|3289.82|3289.82|3289.45|3289.45|3290.12|3290.12|3288.1|3288.1|0
1648468500000|2022-03-28 11:55:00|3289.22|3289.22|3291.28|3291.28|3291.55|3291.55|3288.62|3288.62|0
1648468800000|2022-03-28 12:00:00|3291.33|3291.33|3288.97|3288.97|3291.33|3291.33|3288.06|3288.06|0
1648469100000|2022-03-28 12:05:00|3288.69|3288.69|3290|3290|3290.34|3290.34|3288.58|3288.58|0
1648469400000|2022-03-28 12:10:00|3290.16|3290.16|3289.37|3289.37|3290.6|3290.6|3289.21|3289.21|0
1648469700000|2022-03-28 12:15:00|3289.27|3289.27|3284.91|3284.91|3289.35|3289.35|3284.56|3284.56|0
1648470000000|2022-03-28 12:20:00|3284.89|3284.89|3283.63|3283.63|3285.92|3285.92|3282.81|3282.81|0
1648470300000|2022-03-28 12:25:00|3283.58|3283.58|3283.42|3283.42|3284.18|3284.18|3283.09|3283.09|0
1648470600000|2022-03-28 12:30:00|3283.53|3283.53|3280.96|3280.96|3283.63|3283.63|3280.96|3280.96|0
1648470900000|2022-03-28 12:35:00|3280.86|3280.86|3278.3|3278.3|3280.96|3280.96|3277.65|3277.65|0
1648471200000|2022-03-28 12:40:00|3278.28|3278.28|3275.14|3275.14|3278.28|3278.28|3274.03|3274.03|0
1648471500000|2022-03-28 12:45:00|3275.15|3275.15|3275.6|3275.6|3275.61|3275.61|3273.29|3273.29|0
1648471800000|2022-03-28 12:50:00|3275.87|3275.87|3275.11|3275.11|3276.54|3276.54|3274.97|3274.97|0
1648472100000|2022-03-28 12:55:00|3275.12|3275.12|3275.34|3275.34|3277.82|3277.82|3275.05|3275.05|0
1648472400000|2022-03-28 13:00:00|3275.35|3275.35|3277.14|3277.14|3277.41|3277.41|3275.22|3275.22|0
1648472700000|2022-03-28 13:05:00|3277.09|3277.09|3278.7|3278.7|3281.17|3281.17|3277.09|3277.09|0
1648473000000|2022-03-28 13:10:00|3278.86|3278.86|3280.38|3280.38|3280.67|3280.67|3275.63|3275.63|0
1648473300000|2022-03-28 13:15:00|3280.54|3280.54|3277.3|3277.3|3280.76|3280.76|3276.52|3276.52|0
1648473600000|2022-03-28 13:20:00|3277.38|3277.38|3275.29|3275.29|3278.27|3278.27|3275.26|3275.26|0
1648473900000|2022-03-28 13:25:00|3274.29|3274.29|3271.86|3271.86|3274.29|3274.29|3271.25|3271.25|0
1648474200000|2022-03-28 13:30:00|3271.97|3271.97|3262.71|3262.71|3275.22|3275.22|3260.03|3260.03|0
1648474500000|2022-03-28 13:35:00|3262.8|3262.8|3257.29|3257.29|3263.24|3263.24|3256.75|3256.75|0
1648474800000|2022-03-28 13:40:00|3256.96|3256.96|3260.33|3260.33|3262.28|3262.28|3256.59|3256.59|0
1648475100000|2022-03-28 13:45:00|3260.41|3260.41|3256.29|3256.29|3260.83|3260.83|3255.08|3255.08|0
1648475400000|2022-03-28 13:50:00|3256.3|3256.3|3259.54|3259.54|3261.57|3261.57|3254.82|3254.82|0
1648475700000|2022-03-28 13:55:00|3259.46|3259.46|3257.6|3257.6|3259.46|3259.46|3253.55|3253.55|0
1648476000000|2022-03-28 14:00:00|3257.67|3257.67|3252.59|3252.59|3257.67|3257.67|3250.87|3250.87|0
1648476300000|2022-03-28 14:05:00|3252.67|3252.67|3250.75|3250.75|3253.37|3253.37|3250.72|3250.72|0
1648476600000|2022-03-28 14:10:00|3250.69|3250.69|3251.7|3251.7|3253.05|3253.05|3249.52|3249.52|0
1648476900000|2022-03-28 14:15:00|3251.72|3251.72|3253.98|3253.98|3254.46|3254.46|3250.2|3250.2|0
1648477200000|2022-03-28 14:20:00|3254.15|3254.15|3255.15|3255.15|3255.6|3255.6|3250.67|3250.67|0
1648477500000|2022-03-28 14:25:00|3255.2|3255.2|3256.67|3256.67|3257.59|3257.59|3254.01|3254.01|0
1648477800000|2022-03-28 14:30:00|3256.34|3256.34|3250.68|3250.68|3256.63|3256.63|3250.46|3250.46|0
1648478100000|2022-03-28 14:35:00|3250.77|3250.77|3248.87|3248.87|3251.84|3251.84|3247.88|3247.88|0
1648478400000|2022-03-28 14:40:00|3249|3249|3249.8|3249.8|3250.87|3250.87|3248.71|3248.71|0
1648478700000|2022-03-28 14:45:00|3249.78|3249.78|3244.35|3244.35|3249.85|3249.85|3244.06|3244.06|0
1648479000000|2022-03-28 14:50:00|3244.23|3244.23|3243.74|3243.74|3246.94|3246.94|3243.62|3243.62|0
1648479300000|2022-03-28 14:55:00|3243.64|3243.64|3241.73|3241.73|3243.64|3243.64|3239.53|3239.53|0
1648479600000|2022-03-28 15:00:00|3241.85|3241.85|3239.03|3239.03|3242.58|3242.58|3230.73|3230.73|0
1648479900000|2022-03-28 15:05:00|3238.95|3238.95|3240.72|3240.72|3240.75|3240.75|3238.19|3238.19|0
1648480200000|2022-03-28 15:10:00|3240.66|3240.66|3239.97|3239.97|3241.46|3241.46|3239.44|3239.44|0
1648480500000|2022-03-28 15:15:00|3239.92|3239.92|3240.83|3240.83|3241.13|3241.13|3238.47|3238.47|0
1648480800000|2022-03-28 15:20:00|3240.78|3240.78|3242.18|3242.18|3242.48|3242.48|3238.76|3238.76|0
1648481100000|2022-03-28 15:25:00|3242.6|3242.6|3242.22|3242.22|3242.71|3242.71|3238.93|3238.93|0
1648538100000|2022-03-29 07:15:00|3210.11|3210.11|3214.15|3214.15|3216.25|3216.25|3209.29|3209.29|0
1648538400000|2022-03-29 07:20:00|3213.88|3213.88|3221.97|3221.97|3224.67|3224.67|3212.61|3212.61|0
1648538700000|2022-03-29 07:25:00|3222.3|3222.3|3231.65|3231.65|3233.08|3233.08|3221.65|3221.65|0
1648539000000|2022-03-29 07:30:00|3230.79|3230.79|3231.97|3231.97|3233.76|3233.76|3226.39|3226.39|0
1648539300000|2022-03-29 07:35:00|3231.86|3231.86|3232.93|3232.93|3234.37|3234.37|3228.22|3228.22|0
1648539600000|2022-03-29 07:40:00|3232.77|3232.77|3227.42|3227.42|3233.36|3233.36|3227.42|3227.42|0
1648539900000|2022-03-29 07:45:00|3227.45|3227.45|3227.22|3227.22|3227.89|3227.89|3222.63|3222.63|0
1648540200000|2022-03-29 07:50:00|3227.13|3227.13|3226.93|3226.93|3229.32|3229.32|3225.32|3225.32|0
1648540500000|2022-03-29 07:55:00|3227.05|3227.05|3232.63|3232.63|3233.63|3233.63|3225.17|3225.17|0
1648540800000|2022-03-29 08:00:00|3232.3|3232.3|3241.95|3241.95|3241.95|3241.95|3231.28|3231.28|0
1648541100000|2022-03-29 08:05:00|3242.01|3242.01|3241.64|3241.64|3244.02|3244.02|3240.6|3240.6|0
1648541400000|2022-03-29 08:10:00|3242.03|3242.03|3241.62|3241.62|3242.58|3242.58|3237.35|3237.35|0
1648541700000|2022-03-29 08:15:00|3241.57|3241.57|3239.38|3239.38|3242.66|3242.66|3237.87|3237.87|0
1648542000000|2022-03-29 08:20:00|3239.44|3239.44|3237.06|3237.06|3239.83|3239.83|3236.41|3236.41|0
1648542300000|2022-03-29 08:25:00|3237.11|3237.11|3235.91|3235.91|3237.19|3237.19|3233.72|3233.72|0
1648542600000|2022-03-29 08:30:00|3236.24|3236.24|3230.6|3230.6|3236.26|3236.26|3230.52|3230.52|0
1648542900000|2022-03-29 08:35:00|3230.77|3230.77|3230.61|3230.61|3231.93|3231.93|3228.96|3228.96|0
1648543200000|2022-03-29 08:40:00|3230.72|3230.72|3234.48|3234.48|3235.34|3235.34|3230.72|3230.72|0
1648543500000|2022-03-29 08:45:00|3234.51|3234.51|3235.07|3235.07|3236.54|3236.54|3233.01|3233.01|0
1648543800000|2022-03-29 08:50:00|3235.4|3235.4|3234.19|3234.19|3235.51|3235.51|3233.7|3233.7|0
1648544100000|2022-03-29 08:55:00|3234.63|3234.63|3236.71|3236.71|3237.15|3237.15|3233.86|3233.86|0
1648544400000|2022-03-29 09:00:00|3236.79|3236.79|3240.69|3240.69|3241.25|3241.25|3236.79|3236.79|0
1648544700000|2022-03-29 09:05:00|3240.6|3240.6|3246.78|3246.78|3254.16|3254.16|3240.6|3240.6|0
1648545000000|2022-03-29 09:10:00|3246.83|3246.83|3249.37|3249.37|3251.23|3251.23|3246.33|3246.33|0
1648545300000|2022-03-29 09:15:00|3248.97|3248.97|3251.51|3251.51|3253.31|3253.31|3247.11|3247.11|0
1648545600000|2022-03-29 09:20:00|3252.32|3252.32|3253.25|3253.25|3254.25|3254.25|3250.87|3250.87|0
1648545900000|2022-03-29 09:25:00|3253.58|3253.58|3251.66|3251.66|3254.23|3254.23|3249.79|3249.79|0
1648546200000|2022-03-29 09:30:00|3251.58|3251.58|3251.87|3251.87|3252.77|3252.77|3249.18|3249.18|0
1648546500000|2022-03-29 09:35:00|3251.89|3251.89|3254.16|3254.16|3254.38|3254.38|3250.01|3250.01|0
1648546800000|2022-03-29 09:40:00|3254.1|3254.1|3254.89|3254.89|3257.24|3257.24|3252.21|3252.21|0
1648547100000|2022-03-29 09:45:00|3254.55|3254.55|3256.43|3256.43|3258.68|3258.68|3253.97|3253.97|0
1648547400000|2022-03-29 09:50:00|3256.1|3256.1|3254.06|3254.06|3259.59|3259.59|3254.05|3254.05|0
1648547700000|2022-03-29 09:55:00|3253.96|3253.96|3255.81|3255.81|3256.88|3256.88|3253.67|3253.67|0
1648548000000|2022-03-29 10:00:00|3255.87|3255.87|3261.66|3261.66|3261.71|3261.71|3255.87|3255.87|0
1648548300000|2022-03-29 10:05:00|3261.82|3261.82|3263.37|3263.37|3265.36|3265.36|3260.46|3260.46|0
1648548600000|2022-03-29 10:10:00|3263.38|3263.38|3261.88|3261.88|3263.69|3263.69|3261.44|3261.44|0
1648548900000|2022-03-29 10:15:00|3261.83|3261.83|3262.16|3262.16|3264.93|3264.93|3261.12|3261.12|0
1648549200000|2022-03-29 10:20:00|3262.32|3262.32|3259.54|3259.54|3263.49|3263.49|3259.54|3259.54|0
1648549500000|2022-03-29 10:25:00|3259.43|3259.43|3256.5|3256.5|3259.63|3259.63|3255.87|3255.87|0
1648549800000|2022-03-29 10:30:00|3256.62|3256.62|3254.22|3254.22|3258.13|3258.13|3254.11|3254.11|0
1648550100000|2022-03-29 10:35:00|3254.33|3254.33|3254.19|3254.19|3257.36|3257.36|3253.58|3253.58|0
1648550400000|2022-03-29 10:40:00|3254.11|3254.11|3255.02|3255.02|3256.06|3256.06|3254.11|3254.11|0
1648550700000|2022-03-29 10:45:00|3255.08|3255.08|3255.51|3255.51|3257.32|3257.32|3255.08|3255.08|0
1648551000000|2022-03-29 10:50:00|3255.46|3255.46|3254.13|3254.13|3257.51|3257.51|3253.67|3253.67|0
1648551300000|2022-03-29 10:55:00|3253.79|3253.79|3253.81|3253.81|3255.72|3255.72|3253.67|3253.67|0
1648551600000|2022-03-29 11:00:00|3253.7|3253.7|3259.93|3259.93|3260.43|3260.43|3253.43|3253.43|0
1648551900000|2022-03-29 11:05:00|3259.94|3259.94|3259.66|3259.66|3260.31|3260.31|3257.51|3257.51|0
1648552200000|2022-03-29 11:10:00|3259.77|3259.77|3256.45|3256.45|3260.55|3260.55|3256.45|3256.45|0
1648552500000|2022-03-29 11:15:00|3256.56|3256.56|3259.7|3259.7|3259.7|3259.7|3256.45|3256.45|0
1648552800000|2022-03-29 11:20:00|3259.78|3259.78|3262.51|3262.51|3263.33|3263.33|3259.63|3259.63|0
1648553100000|2022-03-29 11:25:00|3262.46|3262.46|3258.55|3258.55|3262.55|3262.55|3258.55|3258.55|0
1648553400000|2022-03-29 11:30:00|3258.49|3258.49|3258.55|3258.55|3259.29|3259.29|3256.82|3256.82|0
1648553700000|2022-03-29 11:35:00|3258.49|3258.49|3258.88|3258.88|3258.89|3258.89|3255.26|3255.26|0
1648554000000|2022-03-29 11:40:00|3258.96|3258.96|3261.36|3261.36|3270.34|3270.34|3257.83|3257.83|0
1648554300000|2022-03-29 11:45:00|3261.42|3261.42|3273.96|3273.96|3275.05|3275.05|3257.71|3257.71|0
1648554600000|2022-03-29 11:50:00|3272.81|3272.81|3280.95|3280.95|3281|3281|3270.04|3270.04|0
1648554900000|2022-03-29 11:55:00|3279.95|3279.95|3285.22|3285.22|3286.1|3286.1|3277.54|3277.54|0
1648555200000|2022-03-29 12:00:00|3285.14|3285.14|3290.52|3290.52|3292.77|3292.77|3285.05|3285.05|0
1648555500000|2022-03-29 12:05:00|3290.46|3290.46|3293.44|3293.44|3296.71|3296.71|3288.71|3288.71|0
1648555800000|2022-03-29 12:10:00|3293.61|3293.61|3290.53|3290.53|3294.99|3294.99|3289.54|3289.54|0
1648556100000|2022-03-29 12:15:00|3290.8|3290.8|3295.94|3295.94|3297.3|3297.3|3290.42|3290.42|0
1648556400000|2022-03-29 12:20:00|3296.05|3296.05|3305.98|3305.98|3306.81|3306.81|3296.05|3296.05|0
1648556700000|2022-03-29 12:25:00|3306.31|3306.31|3298.41|3298.41|3306.98|3306.98|3297.28|3297.28|0
1648557000000|2022-03-29 12:30:00|3298.45|3298.45|3293.3|3293.3|3300.17|3300.17|3293.3|3293.3|0
1648557300000|2022-03-29 12:35:00|3293.41|3293.41|3292.53|3292.53|3294.85|3294.85|3290.72|3290.72|0
1648557600000|2022-03-29 12:40:00|3292.58|3292.58|3292.71|3292.71|3294.33|3294.33|3286|3286|0
1648557900000|2022-03-29 12:45:00|3292.39|3292.39|3295.02|3295.02|3295.02|3295.02|3286.59|3286.59|0
1648558200000|2022-03-29 12:50:00|3295.35|3295.35|3293.32|3293.32|3295.52|3295.52|3291.04|3291.04|0
1648558500000|2022-03-29 12:55:00|3293.21|3293.21|3291.46|3291.46|3293.32|3293.32|3289.03|3289.03|0
1648558800000|2022-03-29 13:00:00|3291.13|3291.13|3287.93|3287.93|3291.52|3291.52|3285.81|3285.81|0
1648559100000|2022-03-29 13:05:00|3288.05|3288.05|3292.65|3292.65|3292.93|3292.93|3287.93|3287.93|0
1648559400000|2022-03-29 13:10:00|3292.69|3292.69|3290.51|3290.51|3294.91|3294.91|3288.84|3288.84|0
1648559700000|2022-03-29 13:15:00|3290.53|3290.53|3283.1|3283.1|3291.08|3291.08|3281.73|3281.73|0
1648560000000|2022-03-29 13:20:00|3282.77|3282.77|3279.86|3279.86|3283.31|3283.31|3277.98|3277.98|0
1648560300000|2022-03-29 13:25:00|3279.97|3279.97|3278.37|3278.37|3281.3|3281.3|3278.37|3278.37|0
1648560600000|2022-03-29 13:30:00|3279.48|3279.48|3275.81|3275.81|3280.21|3280.21|3272.71|3272.71|0
1648560900000|2022-03-29 13:35:00|3276.48|3276.48|3273.68|3273.68|3279.42|3279.42|3272.84|3272.84|0
1648561200000|2022-03-29 13:40:00|3273.6|3273.6|3271.86|3271.86|3275.03|3275.03|3269.53|3269.53|0
1648561500000|2022-03-29 13:45:00|3272.08|3272.08|3262.54|3262.54|3274.77|3274.77|3262.22|3262.22|0
1648561800000|2022-03-29 13:50:00|3262.48|3262.48|3260.5|3260.5|3263.43|3263.43|3258.69|3258.69|0
1648562100000|2022-03-29 13:55:00|3260.56|3260.56|3264.99|3264.99|3264.99|3264.99|3258.19|3258.19|0
1648562400000|2022-03-29 14:00:00|3265.33|3265.33|3267.98|3267.98|3268.13|3268.13|3259.47|3259.47|0
1648562700000|2022-03-29 14:05:00|3268.07|3268.07|3266.87|3266.87|3269.56|3269.56|3265.8|3265.8|0
1648563000000|2022-03-29 14:10:00|3266.81|3266.81|3263.87|3263.87|3272.62|3272.62|3260.3|3260.3|0
1648563300000|2022-03-29 14:15:00|3263.78|3263.78|3263.47|3263.47|3267.73|3267.73|3263.24|3263.24|0
1648563600000|2022-03-29 14:20:00|3263.53|3263.53|3267.22|3267.22|3267.99|3267.99|3263.26|3263.26|0
1648563900000|2022-03-29 14:25:00|3267.1|3267.1|3273.51|3273.51|3273.57|3273.57|3266.72|3266.72|0
1648564200000|2022-03-29 14:30:00|3273.56|3273.56|3269.76|3269.76|3274.78|3274.78|3268.46|3268.46|0
1648564500000|2022-03-29 14:35:00|3269.82|3269.82|3271.58|3271.58|3271.97|3271.97|3268.06|3268.06|0
1648564800000|2022-03-29 14:40:00|3271.52|3271.52|3278.43|3278.43|3278.43|3278.43|3268.48|3268.48|0
1648565100000|2022-03-29 14:45:00|3278.31|3278.31|3276|3276|3280.76|3280.76|3271.63|3271.63|0
1648565400000|2022-03-29 14:50:00|3276.08|3276.08|3279.25|3279.25|3279.25|3279.25|3274.98|3274.98|0
1648565700000|2022-03-29 14:55:00|3279.59|3279.59|3282.5|3282.5|3283.57|3283.57|3279.57|3279.57|0
1648566000000|2022-03-29 15:00:00|3282.59|3282.59|3284.86|3284.86|3287.35|3287.35|3282.35|3282.35|0
1648566300000|2022-03-29 15:05:00|3285.09|3285.09|3284.32|3284.32|3286.11|3286.11|3284.09|3284.09|0
1648566600000|2022-03-29 15:10:00|3284.3|3284.3|3282.62|3282.62|3285.43|3285.43|3282.4|3282.4|0
1648566900000|2022-03-29 15:15:00|3282.6|3282.6|3276.14|3276.14|3283.71|3283.71|3276.02|3276.02|0
1648567200000|2022-03-29 15:20:00|3276.02|3276.02|3273.19|3273.19|3276.02|3276.02|3271.71|3271.71|0
1648567500000|2022-03-29 15:25:00|3272.86|3272.86|3277.08|3277.08|3278.8|3278.8|3271.95|3271.95|0
1648624500000|2022-03-30 07:15:00|3265.61|3265.61|3256.09|3256.09|3265.91|3265.91|3256.08|3256.08|0
1648624800000|2022-03-30 07:20:00|3256.31|3256.31|3254.73|3254.73|3259.02|3259.02|3253.25|3253.25|0
1648625100000|2022-03-30 07:25:00|3255.4|3255.4|3255.92|3255.92|3257.6|3257.6|3252.96|3252.96|0
1648625400000|2022-03-30 07:30:00|3255.84|3255.84|3257.19|3257.19|3258.36|3258.36|3254.73|3254.73|0
1648625700000|2022-03-30 07:35:00|3257.24|3257.24|3253.8|3253.8|3259.11|3259.11|3253.57|3253.57|0
1648626000000|2022-03-30 07:40:00|3253.74|3253.74|3257.47|3257.47|3258.3|3258.3|3253.07|3253.07|0
1648626300000|2022-03-30 07:45:00|3257.38|3257.38|3254.19|3254.19|3258.19|3258.19|3252.91|3252.91|0
1648626600000|2022-03-30 07:50:00|3254.25|3254.25|3253.89|3253.89|3255.91|3255.91|3252|3252|0
1648626900000|2022-03-30 07:55:00|3253.84|3253.84|3255.05|3255.05|3255.14|3255.14|3252.55|3252.55|0
1648627200000|2022-03-30 08:00:00|3255.26|3255.26|3250.04|3250.04|3259.42|3259.42|3248.31|3248.31|0
1648627500000|2022-03-30 08:05:00|3249.87|3249.87|3249|3249|3251.2|3251.2|3248.47|3248.47|0
1648627800000|2022-03-30 08:10:00|3248.66|3248.66|3242.18|3242.18|3248.83|3248.83|3242.06|3242.06|0
1648628100000|2022-03-30 08:15:00|3242.12|3242.12|3243.21|3243.21|3243.21|3243.21|3239.56|3239.56|0
1648628400000|2022-03-30 08:20:00|3243.44|3243.44|3236.1|3236.1|3243.68|3243.68|3236.1|3236.1|0
1648628700000|2022-03-30 08:25:00|3236.19|3236.19|3238.59|3238.59|3238.61|3238.61|3233.48|3233.48|0
1648629000000|2022-03-30 08:30:00|3238.65|3238.65|3237.37|3237.37|3240.1|3240.1|3235.98|3235.98|0
1648629300000|2022-03-30 08:35:00|3237.45|3237.45|3236.23|3236.23|3238.01|3238.01|3235.57|3235.57|0
1648629600000|2022-03-30 08:40:00|3235.37|3235.37|3232.05|3232.05|3235.37|3235.37|3229.94|3229.94|0
1648629900000|2022-03-30 08:45:00|3232.06|3232.06|3236.12|3236.12|3236.29|3236.29|3232.06|3232.06|0
1648630200000|2022-03-30 08:50:00|3235.78|3235.78|3237.9|3237.9|3238.62|3238.62|3235.26|3235.26|0
1648630500000|2022-03-30 08:55:00|3237.85|3237.85|3241.54|3241.54|3241.54|3241.54|3237.18|3237.18|0
1648630800000|2022-03-30 09:00:00|3241.87|3241.87|3243.83|3243.83|3243.83|3243.83|3240.59|3240.59|0
1648631100000|2022-03-30 09:05:00|3243.72|3243.72|3241.73|3241.73|3245.3|3245.3|3239.98|3239.98|0
1648631400000|2022-03-30 09:10:00|3241.62|3241.62|3241.84|3241.84|3243.08|3243.08|3239.99|3239.99|0
1648631700000|2022-03-30 09:15:00|3241.82|3241.82|3245.89|3245.89|3246.52|3246.52|3240.06|3240.06|0
1648632000000|2022-03-30 09:20:00|3245.84|3245.84|3250.22|3250.22|3251.26|3251.26|3245.84|3245.84|0
1648632300000|2022-03-30 09:25:00|3250.11|3250.11|3254.25|3254.25|3255.69|3255.69|3249.77|3249.77|0
1648632600000|2022-03-30 09:30:00|3254.19|3254.19|3249.57|3249.57|3254.19|3254.19|3249.43|3249.43|0
1648632900000|2022-03-30 09:35:00|3249.51|3249.51|3249.41|3249.41|3249.57|3249.57|3246.13|3246.13|0
1648633200000|2022-03-30 09:40:00|3249.49|3249.49|3251.88|3251.88|3252.04|3252.04|3248.29|3248.29|0
1648633500000|2022-03-30 09:45:00|3252.21|3252.21|3254.76|3254.76|3255.02|3255.02|3250.74|3250.74|0
1648633800000|2022-03-30 09:50:00|3254.43|3254.43|3255.97|3255.97|3256.48|3256.48|3254.32|3254.32|0
1648634100000|2022-03-30 09:55:00|3256.14|3256.14|3255.84|3255.84|3257.04|3257.04|3255.57|3255.57|0
1648634400000|2022-03-30 10:00:00|3255.61|3255.61|3251.02|3251.02|3255.61|3255.61|3239.3|3239.3|0
1648634700000|2022-03-30 10:05:00|3252.35|3252.35|3251.02|3251.02|3255.04|3255.04|3247.97|3247.97|0
1648635000000|2022-03-30 10:10:00|3250.69|3250.69|3253.63|3253.63|3253.94|3253.94|3250.42|3250.42|0
1648635300000|2022-03-30 10:15:00|3253.96|3253.96|3253.56|3253.56|3254.64|3254.64|3252.41|3252.41|0
1648635600000|2022-03-30 10:20:00|3253.45|3253.45|3255.59|3255.59|3256.55|3256.55|3253.45|3253.45|0
1648635900000|2022-03-30 10:25:00|3255.98|3255.98|3257.02|3257.02|3258.29|3258.29|3255.64|3255.64|0
1648636200000|2022-03-30 10:30:00|3256.97|3256.97|3255.2|3255.2|3256.97|3256.97|3254.15|3254.15|0
1648636500000|2022-03-30 10:35:00|3255.31|3255.31|3251.9|3251.9|3255.42|3255.42|3251.63|3251.63|0
1648636800000|2022-03-30 10:40:00|3252.13|3252.13|3249.66|3249.66|3252.83|3252.83|3248.94|3248.94|0
1648637100000|2022-03-30 10:45:00|3249.99|3249.99|3250.35|3250.35|3250.55|3250.55|3248.91|3248.91|0
1648637400000|2022-03-30 10:50:00|3250.69|3250.69|3253.06|3253.06|3253.06|3253.06|3250.65|3250.65|0
1648637700000|2022-03-30 10:55:00|3253.11|3253.11|3247.06|3247.06|3254.03|3254.03|3246.54|3246.54|0
1648638000000|2022-03-30 11:00:00|3247.99|3247.99|3249.51|3249.51|3251.92|3251.92|3247.99|3247.99|0
1648638300000|2022-03-30 11:05:00|3249.4|3249.4|3244.52|3244.52|3249.45|3249.45|3244.21|3244.21|0
1648638600000|2022-03-30 11:10:00|3244.68|3244.68|3248.34|3248.34|3248.62|3248.62|3244.04|3244.04|0
1648638900000|2022-03-30 11:15:00|3248.18|3248.18|3244.91|3244.91|3248.23|3248.23|3243.95|3243.95|0
1648639200000|2022-03-30 11:20:00|3244.99|3244.99|3246.77|3246.77|3246.77|3246.77|3244.01|3244.01|0
1648639500000|2022-03-30 11:25:00|3246.88|3246.88|3251.52|3251.52|3252.09|3252.09|3246.88|3246.88|0
1648639800000|2022-03-30 11:30:00|3251.47|3251.47|3249.73|3249.73|3251.52|3251.52|3249.67|3249.67|0
1648640100000|2022-03-30 11:35:00|3249.89|3249.89|3247.63|3247.63|3251.39|3251.39|3246.99|3246.99|0
1648640400000|2022-03-30 11:40:00|3247.64|3247.64|3248.05|3248.05|3249.94|3249.94|3247.64|3247.64|0
1648640700000|2022-03-30 11:45:00|3248|3248|3248.32|3248.32|3249.53|3249.53|3246.9|3246.9|0
1648641000000|2022-03-30 11:50:00|3248.37|3248.37|3250.83|3250.83|3251.18|3251.18|3248.37|3248.37|0
1648641300000|2022-03-30 11:55:00|3251.5|3251.5|3250.34|3250.34|3251.5|3251.5|3249.97|3249.97|0
1648641600000|2022-03-30 12:00:00|3250.39|3250.39|3249.24|3249.24|3250.57|3250.57|3248.88|3248.88|0
1648641900000|2022-03-30 12:05:00|3249.13|3249.13|3250.43|3250.43|3250.62|3250.62|3248.79|3248.79|0
1648642200000|2022-03-30 12:10:00|3250.6|3250.6|3247.82|3247.82|3250.97|3250.97|3242.78|3242.78|0
1648642500000|2022-03-30 12:15:00|3247.71|3247.71|3243.23|3243.23|3247.71|3247.71|3242.42|3242.42|0
1648642800000|2022-03-30 12:20:00|3243.25|3243.25|3242.75|3242.75|3245.5|3245.5|3242.53|3242.53|0
1648643100000|2022-03-30 12:25:00|3242.8|3242.8|3243.89|3243.89|3243.92|3243.92|3241.76|3241.76|0
1648643400000|2022-03-30 12:30:00|3243.73|3243.73|3247.86|3247.86|3247.86|3247.86|3242.89|3242.89|0
1648643700000|2022-03-30 12:35:00|3247.74|3247.74|3248.22|3248.22|3254.2|3254.2|3247.11|3247.11|0
1648644000000|2022-03-30 12:40:00|3248.28|3248.28|3252.91|3252.91|3253|3253|3247.72|3247.72|0
1648644300000|2022-03-30 12:45:00|3252.86|3252.86|3250.45|3250.45|3252.86|3252.86|3248.37|3248.37|0
1648644600000|2022-03-30 12:50:00|3250.51|3250.51|3248.93|3248.93|3251.72|3251.72|3248.88|3248.88|0
1648644900000|2022-03-30 12:55:00|3248.99|3248.99|3250.15|3250.15|3251.83|3251.83|3248.97|3248.97|0
1648645200000|2022-03-30 13:00:00|3250.04|3250.04|3247.91|3247.91|3250.04|3250.04|3246.03|3246.03|0
1648645500000|2022-03-30 13:05:00|3247.85|3247.85|3246.55|3246.55|3250.07|3250.07|3246.5|3246.5|0
1648645800000|2022-03-30 13:10:00|3246.38|3246.38|3250.64|3250.64|3250.64|3250.64|3245.75|3245.75|0
1648646100000|2022-03-30 13:15:00|3250.46|3250.46|3251.06|3251.06|3251.4|3251.4|3249.32|3249.32|0
1648646400000|2022-03-30 13:20:00|3251.56|3251.56|3253.11|3253.11|3257.69|3257.69|3250.57|3250.57|0
1648646700000|2022-03-30 13:25:00|3253.19|3253.19|3258.67|3258.67|3260.46|3260.46|3253.19|3253.19|0
1648647000000|2022-03-30 13:30:00|3258.61|3258.61|3254.98|3254.98|3262.13|3262.13|3254.82|3254.82|0
1648647300000|2022-03-30 13:35:00|3255.31|3255.31|3258.09|3258.09|3260.41|3260.41|3250.8|3250.8|0
1648647600000|2022-03-30 13:40:00|3257.76|3257.76|3253.67|3253.67|3259.54|3259.54|3252.73|3252.73|0
1648647900000|2022-03-30 13:45:00|3253.82|3253.82|3254.8|3254.8|3257.43|3257.43|3251.65|3251.65|0
1648648200000|2022-03-30 13:50:00|3254.47|3254.47|3251.24|3251.24|3257.45|3257.45|3251.24|3251.24|0
1648648500000|2022-03-30 13:55:00|3251.29|3251.29|3251.73|3251.73|3254.38|3254.38|3248.2|3248.2|0
1648648800000|2022-03-30 14:00:00|3251.75|3251.75|3243.99|3243.99|3251.94|3251.94|3243.99|3243.99|0
1648649100000|2022-03-30 14:05:00|3243.91|3243.91|3237.48|3237.48|3243.91|3243.91|3237.48|3237.48|0
1648649400000|2022-03-30 14:10:00|3237.53|3237.53|3238.79|3238.79|3240.31|3240.31|3235.75|3235.75|0
1648649700000|2022-03-30 14:15:00|3238.12|3238.12|3233.73|3233.73|3238.12|3238.12|3230.06|3230.06|0
1648650000000|2022-03-30 14:20:00|3233.78|3233.78|3232.64|3232.64|3235.93|3235.93|3231.33|3231.33|0
1648650300000|2022-03-30 14:25:00|3232.97|3232.97|3233.42|3233.42|3235.24|3235.24|3231.91|3231.91|0
1648650600000|2022-03-30 14:30:00|3233.37|3233.37|3227.1|3227.1|3233.37|3233.37|3226.78|3226.78|0
1648650900000|2022-03-30 14:35:00|3227.12|3227.12|3227.39|3227.39|3228.87|3228.87|3226.89|3226.89|0
1648651200000|2022-03-30 14:40:00|3227.47|3227.47|3228.66|3228.66|3230.03|3230.03|3225.78|3225.78|0
1648651500000|2022-03-30 14:45:00|3228.6|3228.6|3234.16|3234.16|3234.16|3234.16|3228.6|3228.6|0
1648651800000|2022-03-30 14:50:00|3234.26|3234.26|3234.73|3234.73|3236.55|3236.55|3234.26|3234.26|0
1648652100000|2022-03-30 14:55:00|3234.79|3234.79|3234.55|3234.55|3236.24|3236.24|3233.87|3233.87|0
1648652400000|2022-03-30 15:00:00|3234.11|3234.11|3233.57|3233.57|3235.31|3235.31|3233.25|3233.25|0
1648652700000|2022-03-30 15:05:00|3233.48|3233.48|3233.15|3233.15|3234.05|3234.05|3232.79|3232.79|0
1648653000000|2022-03-30 15:10:00|3233.04|3233.04|3231.9|3231.9|3234.03|3234.03|3230.01|3230.01|0
1648653300000|2022-03-30 15:15:00|3231.85|3231.85|3234.83|3234.83|3235.13|3235.13|3231.62|3231.62|0
1648653600000|2022-03-30 15:20:00|3234.8|3234.8|3233.8|3233.8|3234.83|3234.83|3232.35|3232.35|0
1648653900000|2022-03-30 15:25:00|3233.74|3233.74|3232.28|3232.28|3235.49|3235.49|3230.06|3230.06|0
1648710900000|2022-03-31 07:15:00|3248.08|3248.08|3249.04|3249.04|3253.57|3253.57|3245.03|3245.03|0
1648711200000|2022-03-31 07:20:00|3249.1|3249.1|3248.03|3248.03|3250.1|3250.1|3245.82|3245.82|0
1648711500000|2022-03-31 07:25:00|3248.15|3248.15|3243.74|3243.74|3250.74|3250.74|3243.74|3243.74|0
1648711800000|2022-03-31 07:30:00|3243.63|3243.63|3246.66|3246.66|3248.81|3248.81|3240.76|3240.76|0
1648712100000|2022-03-31 07:35:00|3246.74|3246.74|3245.77|3245.77|3247.76|3247.76|3245.47|3245.47|0
1648712400000|2022-03-31 07:40:00|3246.1|3246.1|3245.53|3245.53|3247.1|3247.1|3242.15|3242.15|0
1648712700000|2022-03-31 07:45:00|3244.86|3244.86|3246.59|3246.59|3247.03|3247.03|3242.79|3242.79|0
1648713000000|2022-03-31 07:50:00|3246.48|3246.48|3245.02|3245.02|3246.48|3246.48|3242.43|3242.43|0
1648713300000|2022-03-31 07:55:00|3245.23|3245.23|3239.75|3239.75|3245.38|3245.38|3239.68|3239.68|0
1648713600000|2022-03-31 08:00:00|3239.91|3239.91|3243.33|3243.33|3243.33|3243.33|3237|3237|0
1648713900000|2022-03-31 08:05:00|3243.66|3243.66|3243.13|3243.13|3244.47|3244.47|3241.93|3241.93|0
1648714200000|2022-03-31 08:10:00|3242.97|3242.97|3243.96|3243.96|3244.24|3244.24|3242.1|3242.1|0
1648714500000|2022-03-31 08:15:00|3243.88|3243.88|3245.62|3245.62|3247.49|3247.49|3243.88|3243.88|0
1648714800000|2022-03-31 08:20:00|3245.65|3245.65|3247.96|3247.96|3249.9|3249.9|3245.59|3245.59|0
1648715100000|2022-03-31 08:25:00|3248.01|3248.01|3249.06|3249.06|3250.25|3250.25|3247.47|3247.47|0
1648715400000|2022-03-31 08:30:00|3248.95|3248.95|3250.34|3250.34|3251.4|3251.4|3247.5|3247.5|0
1648715700000|2022-03-31 08:35:00|3250.38|3250.38|3248.47|3248.47|3251.38|3251.38|3244.97|3244.97|0
1648716000000|2022-03-31 08:40:00|3248.56|3248.56|3245.54|3245.54|3249.44|3249.44|3245.54|3245.54|0
1648716300000|2022-03-31 08:45:00|3245.21|3245.21|3244.88|3244.88|3245.79|3245.79|3242.81|3242.81|0
1648716600000|2022-03-31 08:50:00|3244.82|3244.82|3248.11|3248.11|3248.71|3248.71|3244.71|3244.71|0
1648716900000|2022-03-31 08:55:00|3247.99|3247.99|3249.29|3249.29|3249.54|3249.54|3247.49|3247.49|0
1648717200000|2022-03-31 09:00:00|3249.34|3249.34|3242.53|3242.53|3249.57|3249.57|3242.53|3242.53|0
1648717500000|2022-03-31 09:05:00|3242.69|3242.69|3240.28|3240.28|3243.91|3243.91|3240.28|3240.28|0
1648717800000|2022-03-31 09:10:00|3240.72|3240.72|3239.98|3239.98|3241.06|3241.06|3238.93|3238.93|0
1648718100000|2022-03-31 09:15:00|3240.2|3240.2|3243.2|3243.2|3243.54|3243.54|3239.46|3239.46|0
1648718400000|2022-03-31 09:20:00|3243.26|3243.26|3243.24|3243.24|3243.6|3243.6|3241.67|3241.67|0
1648718700000|2022-03-31 09:25:00|3243.15|3243.15|3240.61|3240.61|3243.52|3243.52|3240.08|3240.08|0
1648719000000|2022-03-31 09:30:00|3240.72|3240.72|3244.7|3244.7|3244.7|3244.7|3240.61|3240.61|0
1648719300000|2022-03-31 09:35:00|3245.03|3245.03|3244.14|3244.14|3245.43|3245.43|3242.66|3242.66|0
1648719600000|2022-03-31 09:40:00|3244.06|3244.06|3243.38|3243.38|3245.25|3245.25|3242.78|3242.78|0
1648719900000|2022-03-31 09:45:00|3243.49|3243.49|3244.45|3244.45|3244.66|3244.66|3242.87|3242.87|0
1648720200000|2022-03-31 09:50:00|3244.11|3244.11|3243.49|3243.49|3244.11|3244.11|3242.66|3242.66|0
1648720500000|2022-03-31 09:55:00|3243.54|3243.54|3241.94|3241.94|3244.44|3244.44|3241.65|3241.65|0
1648720800000|2022-03-31 10:00:00|3242.02|3242.02|3243.46|3243.46|3243.58|3243.58|3241.81|3241.81|0
1648721100000|2022-03-31 10:05:00|3243.51|3243.51|3244.29|3244.29|3245.06|3245.06|3243.32|3243.32|0
1648721400000|2022-03-31 10:10:00|3244.18|3244.18|3244.12|3244.12|3245.88|3245.88|3243.41|3243.41|0
1648721700000|2022-03-31 10:15:00|3244.01|3244.01|3239.99|3239.99|3245.87|3245.87|3239.91|3239.91|0
1648722000000|2022-03-31 10:20:00|3239.94|3239.94|3240.61|3240.61|3241.4|3241.4|3238.37|3238.37|0
1648722300000|2022-03-31 10:25:00|3240.78|3240.78|3241.5|3241.5|3241.88|3241.88|3240.65|3240.65|0
1648722600000|2022-03-31 10:30:00|3241.44|3241.44|3238.28|3238.28|3241.44|3241.44|3238.28|3238.28|0
1648722900000|2022-03-31 10:35:00|3238.78|3238.78|3236.13|3236.13|3239.37|3239.37|3236.11|3236.11|0
1648723200000|2022-03-31 10:40:00|3236.46|3236.46|3239.86|3239.86|3240.31|3240.31|3236.33|3236.33|0
1648723500000|2022-03-31 10:45:00|3240.15|3240.15|3241.71|3241.71|3241.71|3241.71|3239.34|3239.34|0
1648723800000|2022-03-31 10:50:00|3241.54|3241.54|3239.66|3239.66|3242.07|3242.07|3238.4|3238.4|0
1648724100000|2022-03-31 10:55:00|3240.33|3240.33|3240.65|3240.65|3241.31|3241.31|3239.45|3239.45|0
1648724400000|2022-03-31 11:00:00|3239.63|3239.63|3237.96|3237.96|3241.29|3241.29|3237.63|3237.63|0
1648724700000|2022-03-31 11:05:00|3237.9|3237.9|3234.81|3234.81|3238.07|3238.07|3233.9|3233.9|0
1648725000000|2022-03-31 11:10:00|3234.86|3234.86|3234.83|3234.83|3234.93|3234.93|3233.12|3233.12|0
1648725300000|2022-03-31 11:15:00|3234.71|3234.71|3232.11|3232.11|3235.55|3235.55|3232.01|3232.01|0
1648725600000|2022-03-31 11:20:00|3232|3232|3235.12|3235.12|3235.28|3235.28|3231.94|3231.94|0
1648725900000|2022-03-31 11:25:00|3235.31|3235.31|3236.32|3236.32|3236.76|3236.76|3234.98|3234.98|0
1648726200000|2022-03-31 11:30:00|3236.44|3236.44|3240.81|3240.81|3240.84|3240.84|3236.44|3236.44|0
1648726500000|2022-03-31 11:35:00|3240.48|3240.48|3239.43|3239.43|3241.08|3241.08|3238.87|3238.87|0
1648726800000|2022-03-31 11:40:00|3239.49|3239.49|3241.66|3241.66|3241.81|3241.81|3239.19|3239.19|0
1648727100000|2022-03-31 11:45:00|3241.49|3241.49|3240.31|3240.31|3241.49|3241.49|3240.31|3240.31|0
1648727400000|2022-03-31 11:50:00|3240.19|3240.19|3241.13|3241.13|3242.02|3242.02|3240.19|3240.19|0
1648727700000|2022-03-31 11:55:00|3241.25|3241.25|3239.46|3239.46|3241.33|3241.33|3239.34|3239.34|0
1648728000000|2022-03-31 12:00:00|3239.37|3239.37|3241.03|3241.03|3241.04|3241.04|3239.02|3239.02|0
1648728300000|2022-03-31 12:05:00|3241.38|3241.38|3240.66|3240.66|3241.38|3241.38|3239.31|3239.31|0
1648728600000|2022-03-31 12:10:00|3240.72|3240.72|3239.39|3239.39|3240.72|3240.72|3238.3|3238.3|0
1648728900000|2022-03-31 12:15:00|3239.33|3239.33|3238.58|3238.58|3239.33|3239.33|3238.26|3238.26|0
1648729200000|2022-03-31 12:20:00|3238.6|3238.6|3241.85|3241.85|3241.94|3241.94|3238.6|3238.6|0
1648729500000|2022-03-31 12:25:00|3241.83|3241.83|3236.92|3236.92|3241.83|3241.83|3236.92|3236.92|0
1648729800000|2022-03-31 12:30:00|3236.69|3236.69|3238.55|3238.55|3239.07|3239.07|3236.18|3236.18|0
1648730100000|2022-03-31 12:35:00|3238.6|3238.6|3239.63|3239.63|3239.83|3239.83|3237.09|3237.09|0
1648730400000|2022-03-31 12:40:00|3239.71|3239.71|3241.43|3241.43|3241.86|3241.86|3239.71|3239.71|0
1648730700000|2022-03-31 12:45:00|3241.37|3241.37|3239.6|3239.6|3241.65|3241.65|3239.21|3239.21|0
1648731000000|2022-03-31 12:50:00|3239.71|3239.71|3237.44|3237.44|3240.1|3240.1|3236.52|3236.52|0
1648731300000|2022-03-31 12:55:00|3237.5|3237.5|3238.6|3238.6|3239.83|3239.83|3237.3|3237.3|0
1648731600000|2022-03-31 13:00:00|3238.48|3238.48|3240.97|3240.97|3243.38|3243.38|3238.48|3238.48|0
1648731900000|2022-03-31 13:05:00|3241.14|3241.14|3239.91|3239.91|3242.4|3242.4|3239.82|3239.82|0
1648732200000|2022-03-31 13:10:00|3239.97|3239.97|3234.63|3234.63|3240.7|3240.7|3230.59|3230.59|0
1648732500000|2022-03-31 13:15:00|3234.54|3234.54|3230.31|3230.31|3234.6|3234.6|3229.37|3229.37|0
1648732800000|2022-03-31 13:20:00|3230.14|3230.14|3229.9|3229.9|3231.8|3231.8|3228.76|3228.76|0
1648733100000|2022-03-31 13:25:00|3230.25|3230.25|3221.31|3221.31|3231.24|3231.24|3221.31|3221.31|0
1648733400000|2022-03-31 13:30:00|3221.26|3221.26|3224.19|3224.19|3227.03|3227.03|3219.34|3219.34|0
1648733700000|2022-03-31 13:35:00|3223.8|3223.8|3223.72|3223.72|3225.1|3225.1|3220.22|3220.22|0
1648734000000|2022-03-31 13:40:00|3223.39|3223.39|3224.61|3224.61|3228.41|3228.41|3222.04|3222.04|0
1648734300000|2022-03-31 13:45:00|3224.59|3224.59|3221.66|3221.66|3226.33|3226.33|3220.25|3220.25|0
1648734600000|2022-03-31 13:50:00|3221.32|3221.32|3221.43|3221.43|3224.55|3224.55|3220.77|3220.77|0
1648734900000|2022-03-31 13:55:00|3221.38|3221.38|3223.46|3223.46|3227.45|3227.45|3220.51|3220.51|0
1648735200000|2022-03-31 14:00:00|3223.62|3223.62|3220.98|3220.98|3225.87|3225.87|3220.28|3220.28|0
1648735500000|2022-03-31 14:05:00|3220.99|3220.99|3213.97|3213.97|3222.11|3222.11|3212.89|3212.89|0
1648735800000|2022-03-31 14:10:00|3213.95|3213.95|3210.78|3210.78|3215.09|3215.09|3210.64|3210.64|0
1648736100000|2022-03-31 14:15:00|3211.11|3211.11|3209.99|3209.99|3211.91|3211.91|3206.8|3206.8|0
1648736400000|2022-03-31 14:20:00|3209.89|3209.89|3205.73|3205.73|3211.72|3211.72|3202.84|3202.84|0
1648736700000|2022-03-31 14:25:00|3205.39|3205.39|3202.42|3202.42|3205.39|3205.39|3200.81|3200.81|0
1648737000000|2022-03-31 14:30:00|3202.41|3202.41|3203.29|3203.29|3204.52|3204.52|3199.52|3199.52|0
1648737300000|2022-03-31 14:35:00|3203.34|3203.34|3203.89|3203.89|3207.39|3207.39|3203.23|3203.23|0
1648737600000|2022-03-31 14:40:00|3203.87|3203.87|3205.28|3205.28|3206.91|3206.91|3202.57|3202.57|0
1648737900000|2022-03-31 14:45:00|3204.95|3204.95|3213.16|3213.16|3213.74|3213.74|3204.64|3204.64|0
1648738200000|2022-03-31 14:50:00|3212.83|3212.83|3212.76|3212.76|3214.7|3214.7|3210.01|3210.01|0
1648738500000|2022-03-31 14:55:00|3212.85|3212.85|3220.04|3220.04|3221.84|3221.84|3212.85|3212.85|0
1648738800000|2022-03-31 15:00:00|3220.02|3220.02|3215.13|3215.13|3220.6|3220.6|3213.54|3213.54|0
1648739100000|2022-03-31 15:05:00|3215.19|3215.19|3212.18|3212.18|3215.21|3215.21|3211.05|3211.05|0
1648739400000|2022-03-31 15:10:00|3212.52|3212.52|3214.01|3214.01|3215.47|3215.47|3211.78|3211.78|0
1648739700000|2022-03-31 15:15:00|3214.07|3214.07|3211.23|3211.23|3214.07|3214.07|3209.7|3209.7|0
1648740000000|2022-03-31 15:20:00|3211.11|3211.11|3208.13|3208.13|3211.11|3211.11|3207.21|3207.21|0
1648740300000|2022-03-31 15:25:00|3208.45|3208.45|3210.78|3210.78|3211.61|3211.61|3203.51|3203.51|0
1648797300000|2022-04-01 07:15:00|3231.23|3231.23|3233.06|3233.06|3233.41|3233.41|3228.44|3228.44|0
1648797600000|2022-04-01 07:20:00|3233.01|3233.01|3232.16|3232.16|3236.07|3236.07|3231.53|3231.53|0
1648797900000|2022-04-01 07:25:00|3232.22|3232.22|3236.37|3236.37|3236.37|3236.37|3230.23|3230.23|0
1648798200000|2022-04-01 07:30:00|3236.28|3236.28|3230.74|3230.74|3236.28|3236.28|3230.51|3230.51|0
1648798500000|2022-04-01 07:35:00|3230.71|3230.71|3228.7|3228.7|3232.02|3232.02|3227.32|3227.32|0
1648798800000|2022-04-01 07:40:00|3228.78|3228.78|3227.93|3227.93|3231.53|3231.53|3227.93|3227.93|0
1648799100000|2022-04-01 07:45:00|3227.87|3227.87|3231.04|3231.04|3231.04|3231.04|3227.6|3227.6|0
1648799400000|2022-04-01 07:50:00|3231.26|3231.26|3232.28|3232.28|3233.2|3233.2|3230.13|3230.13|0
1648799700000|2022-04-01 07:55:00|3232.36|3232.36|3231.73|3231.73|3233.16|3233.16|3230.97|3230.97|0
1648800000000|2022-04-01 08:00:00|3231.78|3231.78|3236.09|3236.09|3236.79|3236.79|3231.27|3231.27|0
1648800300000|2022-04-01 08:05:00|3236.04|3236.04|3234.39|3234.39|3238.43|3238.43|3233.46|3233.46|0
1648800600000|2022-04-01 08:10:00|3234.62|3234.62|3234.57|3234.57|3235.29|3235.29|3233.56|3233.56|0
1648800900000|2022-04-01 08:15:00|3234.62|3234.62|3233.71|3233.71|3236.94|3236.94|3231.59|3231.59|0
1648801200000|2022-04-01 08:20:00|3233.38|3233.38|3236.12|3236.12|3236.66|3236.66|3233.38|3233.38|0
1648801500000|2022-04-01 08:25:00|3236.2|3236.2|3238.6|3238.6|3239.15|3239.15|3233.84|3233.84|0
1648801800000|2022-04-01 08:30:00|3238.65|3238.65|3236.81|3236.81|3238.71|3238.71|3235.29|3235.29|0
1648802100000|2022-04-01 08:35:00|3237.14|3237.14|3234.84|3234.84|3239.52|3239.52|3234.51|3234.51|0
1648802400000|2022-04-01 08:40:00|3234.78|3234.78|3238.94|3238.94|3239.23|3239.23|3234.78|3234.78|0
1648802700000|2022-04-01 08:45:00|3238.97|3238.97|3242.5|3242.5|3244.58|3244.58|3238.97|3238.97|0
1648803000000|2022-04-01 08:50:00|3241.95|3241.95|3240.44|3240.44|3241.95|3241.95|3238.94|3238.94|0
1648803300000|2022-04-01 08:55:00|3240.67|3240.67|3244.41|3244.41|3244.41|3244.41|3240.19|3240.19|0
1648803600000|2022-04-01 09:00:00|3244.43|3244.43|3243.39|3243.39|3246.14|3246.14|3241.95|3241.95|0
1648803900000|2022-04-01 09:05:00|3243.72|3243.72|3243.23|3243.23|3243.72|3243.72|3239.06|3239.06|0
1648804200000|2022-04-01 09:10:00|3243.29|3243.29|3244.91|3244.91|3244.91|3244.91|3242.95|3242.95|0
1648804500000|2022-04-01 09:15:00|3245.02|3245.02|3241.66|3241.66|3246.43|3246.43|3241.66|3241.66|0
1648804800000|2022-04-01 09:20:00|3241.64|3241.64|3245.67|3245.67|3248.16|3248.16|3240.6|3240.6|0
1648805100000|2022-04-01 09:25:00|3246.33|3246.33|3249.7|3249.7|3250.6|3250.6|3245.94|3245.94|0
1648805400000|2022-04-01 09:30:00|3249.99|3249.99|3249.83|3249.83|3254.93|3254.93|3249.8|3249.8|0
1648805700000|2022-04-01 09:35:00|3250.16|3250.16|3247.12|3247.12|3251.12|3251.12|3246.69|3246.69|0
1648806000000|2022-04-01 09:40:00|3247.01|3247.01|3248.08|3248.08|3248.13|3248.13|3246.17|3246.17|0
1648806300000|2022-04-01 09:45:00|3248.05|3248.05|3248.76|3248.76|3249.43|3249.43|3247.72|3247.72|0
1648806600000|2022-04-01 09:50:00|3248.77|3248.77|3246.43|3246.43|3249.64|3249.64|3245.93|3245.93|0
1648806900000|2022-04-01 09:55:00|3246.54|3246.54|3246.6|3246.6|3247.7|3247.7|3245.56|3245.56|0
1648807200000|2022-04-01 10:00:00|3246.67|3246.67|3246.35|3246.35|3248.53|3248.53|3246.19|3246.19|0
1648807500000|2022-04-01 10:05:00|3246.3|3246.3|3246.13|3246.13|3246.7|3246.7|3245.21|3245.21|0
1648807800000|2022-04-01 10:10:00|3246.18|3246.18|3244.98|3244.98|3247.86|3247.86|3244.65|3244.65|0
1648808100000|2022-04-01 10:15:00|3245.31|3245.31|3246|3246|3247.11|3247.11|3244.93|3244.93|0
1648808400000|2022-04-01 10:20:00|3245.61|3245.61|3246.37|3246.37|3248.05|3248.05|3245.61|3245.61|0
1648808700000|2022-04-01 10:25:00|3246.31|3246.31|3246.19|3246.19|3247.08|3247.08|3245.29|3245.29|0
1648809000000|2022-04-01 10:30:00|3246.02|3246.02|3243.03|3243.03|3246.47|3246.47|3241.26|3241.26|0
1648809300000|2022-04-01 10:35:00|3243|3243|3240.81|3240.81|3243|3243|3240.52|3240.52|0
1648809600000|2022-04-01 10:40:00|3240.76|3240.76|3238.91|3238.91|3241.13|3241.13|3238.79|3238.79|0
1648809900000|2022-04-01 10:45:00|3238.85|3238.85|3236.43|3236.43|3238.85|3238.85|3235.72|3235.72|0
1648810200000|2022-04-01 10:50:00|3236.76|3236.76|3238.77|3238.77|3240.09|3240.09|3236.74|3236.74|0
1648810500000|2022-04-01 10:55:00|3238.85|3238.85|3238.73|3238.73|3239.23|3239.23|3236.26|3236.26|0
1648810800000|2022-04-01 11:00:00|3238.39|3238.39|3241.18|3241.18|3241.29|3241.29|3238.28|3238.28|0
1648811100000|2022-04-01 11:05:00|3241.27|3241.27|3240.41|3240.41|3242.01|3242.01|3239.56|3239.56|0
1648811400000|2022-04-01 11:10:00|3240.57|3240.57|3240.91|3240.91|3241.24|3241.24|3240.41|3240.41|0
1648811700000|2022-04-01 11:15:00|3241.24|3241.24|3241.45|3241.45|3242.63|3242.63|3241.24|3241.24|0
1648812000000|2022-04-01 11:20:00|3241.4|3241.4|3238.76|3238.76|3241.4|3241.4|3238.76|3238.76|0
1648812300000|2022-04-01 11:25:00|3238.43|3238.43|3238.72|3238.72|3239.51|3239.51|3238.3|3238.3|0
1648812600000|2022-04-01 11:30:00|3239.06|3239.06|3239.42|3239.42|3239.42|3239.42|3237.84|3237.84|0
1648812900000|2022-04-01 11:35:00|3239.47|3239.47|3239.99|3239.99|3240.04|3240.04|3238.45|3238.45|0
1648813200000|2022-04-01 11:40:00|3239.88|3239.88|3235.59|3235.59|3239.88|3239.88|3235.27|3235.27|0
1648813500000|2022-04-01 11:45:00|3235.54|3235.54|3235.66|3235.66|3236.55|3236.55|3235.43|3235.43|0
1648813800000|2022-04-01 11:50:00|3235.33|3235.33|3233.87|3233.87|3236.04|3236.04|3233.87|3233.87|0
1648814100000|2022-04-01 11:55:00|3233.92|3233.92|3231.84|3231.84|3234.84|3234.84|3231.79|3231.79|0
1648814400000|2022-04-01 12:00:00|3231.89|3231.89|3232.29|3232.29|3232.3|3232.3|3230.52|3230.52|0
1648814700000|2022-04-01 12:05:00|3232.36|3232.36|3233.32|3233.32|3233.76|3233.76|3231.69|3231.69|0
1648815000000|2022-04-01 12:10:00|3233.34|3233.34|3234.06|3234.06|3235.75|3235.75|3233.15|3233.15|0
1648815300000|2022-04-01 12:15:00|3233.95|3233.95|3234.18|3234.18|3234.18|3234.18|3232.79|3232.79|0
1648815600000|2022-04-01 12:20:00|3234.51|3234.51|3232.7|3232.7|3234.67|3234.67|3231.94|3231.94|0
1648815900000|2022-04-01 12:25:00|3233.04|3233.04|3232.34|3232.34|3233.19|3233.19|3232.19|3232.19|0
1648816200000|2022-04-01 12:30:00|3232.32|3232.32|3232.44|3232.44|3234|3234|3232.08|3232.08|0
1648816500000|2022-04-01 12:35:00|3232.56|3232.56|3236.58|3236.58|3236.79|3236.79|3232.56|3232.56|0
1648816800000|2022-04-01 12:40:00|3236.47|3236.47|3231.76|3231.76|3236.47|3236.47|3230.78|3230.78|0
1648817100000|2022-04-01 12:45:00|3231.78|3231.78|3229.72|3229.72|3232.68|3232.68|3229.64|3229.64|0
1648817400000|2022-04-01 12:50:00|3229.66|3229.66|3230.02|3230.02|3231.72|3231.72|3229.05|3229.05|0
1648817700000|2022-04-01 12:55:00|3230.29|3230.29|3227.65|3227.65|3230.29|3230.29|3227.5|3227.5|0
1648818000000|2022-04-01 13:00:00|3227.69|3227.69|3227.19|3227.19|3228.07|3228.07|3226.68|3226.68|0
1648818300000|2022-04-01 13:05:00|3227.24|3227.24|3224.96|3224.96|3228.31|3228.31|3223.71|3223.71|0
1648818600000|2022-04-01 13:10:00|3224.29|3224.29|3225.38|3225.38|3225.55|3225.55|3223.65|3223.65|0
1648818900000|2022-04-01 13:15:00|3225.46|3225.46|3226.18|3226.18|3226.4|3226.4|3223.37|3223.37|0
1648819200000|2022-04-01 13:20:00|3226.36|3226.36|3227.63|3227.63|3227.64|3227.64|3225.72|3225.72|0
1648819500000|2022-04-01 13:25:00|3227.51|3227.51|3229.63|3229.63|3229.63|3229.63|3227.03|3227.03|0
1648819800000|2022-04-01 13:30:00|3229.96|3229.96|3231.72|3231.72|3233.85|3233.85|3227.06|3227.06|0
1648820100000|2022-04-01 13:35:00|3232.05|3232.05|3231.86|3231.86|3234.52|3234.52|3230.28|3230.28|0
1648820400000|2022-04-01 13:40:00|3232.09|3232.09|3227.71|3227.71|3234.26|3234.26|3224.7|3224.7|0
1648820700000|2022-04-01 13:45:00|3227.65|3227.65|3227.54|3227.54|3229.48|3229.48|3225.52|3225.52|0
1648821000000|2022-04-01 13:50:00|3227.6|3227.6|3226.93|3226.93|3227.6|3227.6|3222.33|3222.33|0
1648821300000|2022-04-01 13:55:00|3226.88|3226.88|3227.34|3227.34|3228.32|3228.32|3225.03|3225.03|0
1648821600000|2022-04-01 14:00:00|3227.17|3227.17|3221.76|3221.76|3227.77|3227.77|3220.71|3220.71|0
1648821900000|2022-04-01 14:05:00|3221.43|3221.43|3220.67|3220.67|3222.96|3222.96|3218.94|3218.94|0
1648822200000|2022-04-01 14:10:00|3220.72|3220.72|3218.74|3218.74|3221.94|3221.94|3216.64|3216.64|0
1648822500000|2022-04-01 14:15:00|3218.92|3218.92|3217.88|3217.88|3221.55|3221.55|3216.07|3216.07|0
1648822800000|2022-04-01 14:20:00|3217.64|3217.64|3214.26|3214.26|3217.64|3217.64|3213.54|3213.54|0
1648823100000|2022-04-01 14:25:00|3214.28|3214.28|3212.08|3212.08|3215.27|3215.27|3208.68|3208.68|0
1648823400000|2022-04-01 14:30:00|3212.1|3212.1|3215.3|3215.3|3215.72|3215.72|3211.28|3211.28|0
1648823700000|2022-04-01 14:35:00|3216.36|3216.36|3216.54|3216.54|3216.99|3216.99|3213.21|3213.21|0
1648824000000|2022-04-01 14:40:00|3216.49|3216.49|3212.1|3212.1|3216.86|3216.86|3211.45|3211.45|0
1648824300000|2022-04-01 14:45:00|3212.27|3212.27|3212.5|3212.5|3213.91|3213.91|3210.41|3210.41|0
1648824600000|2022-04-01 14:50:00|3212.62|3212.62|3214.61|3214.61|3214.69|3214.69|3211.23|3211.23|0
1648824900000|2022-04-01 14:55:00|3215|3215|3215.27|3215.27|3216.01|3216.01|3214.12|3214.12|0
1648825200000|2022-04-01 15:00:00|3215.33|3215.33|3216.71|3216.71|3219.43|3219.43|3215.33|3215.33|0
1648825500000|2022-04-01 15:05:00|3216.59|3216.59|3220.2|3220.2|3220.83|3220.83|3215.97|3215.97|0
1648825800000|2022-04-01 15:10:00|3220.26|3220.26|3218.41|3218.41|3220.57|3220.57|3218.18|3218.18|0
1648826100000|2022-04-01 15:15:00|3218.75|3218.75|3219.97|3219.97|3222.48|3222.48|3218.75|3218.75|0
1648826400000|2022-04-01 15:20:00|3219.64|3219.64|3220.45|3220.45|3221.18|3221.18|3218.73|3218.73|0
1648826700000|2022-04-01 15:25:00|3220.64|3220.64|3216.85|3216.85|3221.2|3221.2|3216.52|3216.52|0
1649056500000|2022-04-04 07:15:00|3188.62|3188.62|3190.79|3190.79|3193.56|3193.56|3188.07|3188.07|0
1649056800000|2022-04-04 07:20:00|3190.23|3190.23|3193.52|3193.52|3194.41|3194.41|3188.3|3188.3|0
1649057100000|2022-04-04 07:25:00|3194.18|3194.18|3196.52|3196.52|3199.35|3199.35|3194.18|3194.18|0
1649057400000|2022-04-04 07:30:00|3196.63|3196.63|3199.41|3199.41|3199.41|3199.41|3194.53|3194.53|0
1649057700000|2022-04-04 07:35:00|3199.57|3199.57|3201.98|3201.98|3205|3205|3199.57|3199.57|0
1649058000000|2022-04-04 07:40:00|3202.07|3202.07|3200.84|3200.84|3202.41|3202.41|3198.47|3198.47|0
1649058300000|2022-04-04 07:45:00|3201.06|3201.06|3201.02|3201.02|3204.21|3204.21|3200.66|3200.66|0
1649058600000|2022-04-04 07:50:00|3201.18|3201.18|3201.04|3201.04|3202.97|3202.97|3200.34|3200.34|0
1649058900000|2022-04-04 07:55:00|3201.03|3201.03|3198.18|3198.18|3201.04|3201.04|3197.51|3197.51|0
1649059200000|2022-04-04 08:00:00|3198.84|3198.84|3196.21|3196.21|3199.94|3199.94|3191.79|3191.79|0
1649059500000|2022-04-04 08:05:00|3196.27|3196.27|3192.94|3192.94|3197.65|3197.65|3192.94|3192.94|0
1649059800000|2022-04-04 08:10:00|3192.89|3192.89|3192.54|3192.54|3196.06|3196.06|3191.17|3191.17|0
1649060100000|2022-04-04 08:15:00|3192.62|3192.62|3188.57|3188.57|3192.68|3192.68|3187.59|3187.59|0
1649060400000|2022-04-04 08:20:00|3188.9|3188.9|3193.84|3193.84|3193.89|3193.89|3188.71|3188.71|0
1649060700000|2022-04-04 08:25:00|3193.73|3193.73|3198.61|3198.61|3199.25|3199.25|3191.94|3191.94|0
1649061000000|2022-04-04 08:30:00|3198.55|3198.55|3201.08|3201.08|3203.36|3203.36|3197.78|3197.78|0
1649061300000|2022-04-04 08:35:00|3200.75|3200.75|3197.49|3197.49|3200.75|3200.75|3196.36|3196.36|0
1649061600000|2022-04-04 08:40:00|3197.57|3197.57|3191.69|3191.69|3197.57|3197.57|3191.64|3191.64|0
1649061900000|2022-04-04 08:45:00|3191.61|3191.61|3192.32|3192.32|3193.11|3193.11|3190.77|3190.77|0
1649062200000|2022-04-04 08:50:00|3192.65|3192.65|3192.89|3192.89|3193.71|3193.71|3192.01|3192.01|0
1649062500000|2022-04-04 08:55:00|3192.84|3192.84|3193.82|3193.82|3194.61|3194.61|3192.84|3192.84|0
1649062800000|2022-04-04 09:00:00|3193.77|3193.77|3197.15|3197.15|3199.7|3199.7|3193|3193|0
1649063100000|2022-04-04 09:05:00|3197.21|3197.21|3200.4|3200.4|3200.48|3200.48|3197.21|3197.21|0
1649063400000|2022-04-04 09:10:00|3200.46|3200.46|3201.39|3201.39|3204.64|3204.64|3200.46|3200.46|0
1649063700000|2022-04-04 09:15:00|3201.5|3201.5|3200.53|3200.53|3202.71|3202.71|3200.33|3200.33|0
1649064000000|2022-04-04 09:20:00|3200.35|3200.35|3201.79|3201.79|3202.08|3202.08|3199.68|3199.68|0
1649064300000|2022-04-04 09:25:00|3201.73|3201.73|3203.54|3203.54|3204.63|3204.63|3201.03|3201.03|0
1649064600000|2022-04-04 09:30:00|3203.63|3203.63|3200.51|3200.51|3203.63|3203.63|3199.41|3199.41|0
1649064900000|2022-04-04 09:35:00|3200.53|3200.53|3201.64|3201.64|3203.8|3203.8|3200.05|3200.05|0
1649065200000|2022-04-04 09:40:00|3201.6|3201.6|3202.29|3202.29|3203.24|3203.24|3200.39|3200.39|0
1649065500000|2022-04-04 09:45:00|3202.46|3202.46|3202.3|3202.3|3203.22|3203.22|3201.24|3201.24|0
1649065800000|2022-04-04 09:50:00|3202.26|3202.26|3201.72|3201.72|3203.09|3203.09|3201.64|3201.64|0
1649066100000|2022-04-04 09:55:00|3201.06|3201.06|3202.57|3202.57|3205.67|3205.67|3201.05|3201.05|0
1649066400000|2022-04-04 10:00:00|3202.68|3202.68|3202.99|3202.99|3204.41|3204.41|3200.64|3200.64|0
1649066700000|2022-04-04 10:05:00|3203.1|3203.1|3202.43|3202.43|3204.97|3204.97|3201.49|3201.49|0
1649067000000|2022-04-04 10:10:00|3202.54|3202.54|3201.74|3201.74|3203.92|3203.92|3198.6|3198.6|0
1649067300000|2022-04-04 10:15:00|3201.63|3201.63|3199.62|3199.62|3203.91|3203.91|3199.08|3199.08|0
1649067600000|2022-04-04 10:20:00|3199.29|3199.29|3200.43|3200.43|3203|3203|3199.12|3199.12|0
1649067900000|2022-04-04 10:25:00|3200.54|3200.54|3195.22|3195.22|3200.54|3200.54|3195.17|3195.17|0
1649068200000|2022-04-04 10:30:00|3195.17|3195.17|3192.78|3192.78|3195.22|3195.22|3192.7|3192.7|0
1649068500000|2022-04-04 10:35:00|3192.73|3192.73|3192.42|3192.42|3192.98|3192.98|3189.77|3189.77|0
1649068800000|2022-04-04 10:40:00|3192.33|3192.33|3192.98|3192.98|3193.34|3193.34|3190.92|3190.92|0
1649069100000|2022-04-04 10:45:00|3193.04|3193.04|3193.68|3193.68|3195.08|3195.08|3193.04|3193.04|0
1649069400000|2022-04-04 10:50:00|3193.35|3193.35|3193.33|3193.33|3193.5|3193.5|3191.17|3191.17|0
1649069700000|2022-04-04 10:55:00|3193.66|3193.66|3193.36|3193.36|3194.37|3194.37|3192.8|3192.8|0
1649070000000|2022-04-04 11:00:00|3193.64|3193.64|3192.17|3192.17|3194.23|3194.23|3192.05|3192.05|0
1649070300000|2022-04-04 11:05:00|3192.12|3192.12|3189.32|3189.32|3192.62|3192.62|3189.27|3189.27|0
1649070600000|2022-04-04 11:10:00|3189.29|3189.29|3188.84|3188.84|3189.29|3189.29|3186.16|3186.16|0
1649070900000|2022-04-04 11:15:00|3188.79|3188.79|3190.32|3190.32|3193.54|3193.54|3188.67|3188.67|0
1649071200000|2022-04-04 11:20:00|3190.27|3190.27|3184.47|3184.47|3190.27|3190.27|3184.47|3184.47|0
1649071500000|2022-04-04 11:25:00|3183.81|3183.81|3183.28|3183.28|3184.09|3184.09|3181.96|3181.96|0
1649071800000|2022-04-04 11:30:00|3183.16|3183.16|3180.82|3180.82|3183.56|3183.56|3180.82|3180.82|0
1649072100000|2022-04-04 11:35:00|3180.71|3180.71|3180.29|3180.29|3181.38|3181.38|3179.49|3179.49|0
1649072400000|2022-04-04 11:40:00|3180.23|3180.23|3177.75|3177.75|3181.07|3181.07|3177.09|3177.09|0
1649072700000|2022-04-04 11:45:00|3177.73|3177.73|3178.57|3178.57|3178.94|3178.94|3176.94|3176.94|0
1649073000000|2022-04-04 11:50:00|3178.72|3178.72|3177.25|3177.25|3179.27|3179.27|3176.41|3176.41|0
1649073300000|2022-04-04 11:55:00|3177.36|3177.36|3177.01|3177.01|3179.81|3179.81|3177.01|3177.01|0
1649073600000|2022-04-04 12:00:00|3177.03|3177.03|3176.69|3176.69|3178.02|3178.02|3175.21|3175.21|0
1649073900000|2022-04-04 12:05:00|3176.75|3176.75|3172.86|3172.86|3176.86|3176.86|3171.53|3171.53|0
1649074200000|2022-04-04 12:10:00|3172.94|3172.94|3166.24|3166.24|3173.5|3173.5|3161.47|3161.47|0
1649074500000|2022-04-04 12:15:00|3166.07|3166.07|3174.78|3174.78|3174.78|3174.78|3166.07|3166.07|0
1649074800000|2022-04-04 12:20:00|3175.11|3175.11|3175.88|3175.88|3176.23|3176.23|3172.5|3172.5|0
1649075100000|2022-04-04 12:25:00|3175.82|3175.82|3174.18|3174.18|3177.42|3177.42|3173.98|3173.98|0
1649075400000|2022-04-04 12:30:00|3174.23|3174.23|3177.8|3177.8|3177.8|3177.8|3173.46|3173.46|0
1649075700000|2022-04-04 12:35:00|3178.14|3178.14|3178.45|3178.45|3178.84|3178.84|3176.36|3176.36|0
1649076000000|2022-04-04 12:40:00|3178.43|3178.43|3178.25|3178.25|3178.59|3178.59|3177.43|3177.43|0
1649076300000|2022-04-04 12:45:00|3178.2|3178.2|3178.27|3178.27|3178.87|3178.87|3176.65|3176.65|0
1649076600000|2022-04-04 12:50:00|3178.16|3178.16|3178.88|3178.88|3180.07|3180.07|3178.16|3178.16|0
1649076900000|2022-04-04 12:55:00|3178.77|3178.77|3178.67|3178.67|3179.36|3179.36|3177.54|3177.54|0
1649077200000|2022-04-04 13:00:00|3178.78|3178.78|3179.49|3179.49|3181.11|3181.11|3178.78|3178.78|0
1649077500000|2022-04-04 13:05:00|3179.55|3179.55|3181.19|3181.19|3181.32|3181.32|3178.4|3178.4|0
1649077800000|2022-04-04 13:10:00|3181.53|3181.53|3189.5|3189.5|3190.07|3190.07|3181.48|3181.48|0
1649078100000|2022-04-04 13:15:00|3189.39|3189.39|3191.03|3191.03|3192.42|3192.42|3189.39|3189.39|0
1649078400000|2022-04-04 13:20:00|3190.99|3190.99|3196|3196|3196.37|3196.37|3190.93|3190.93|0
1649078700000|2022-04-04 13:25:00|3196.11|3196.11|3195.62|3195.62|3197.25|3197.25|3195.07|3195.07|0
1649079000000|2022-04-04 13:30:00|3195.57|3195.57|3190.5|3190.5|3197.34|3197.34|3190.5|3190.5|0
1649079300000|2022-04-04 13:35:00|3189.88|3189.88|3188.94|3188.94|3190.56|3190.56|3184.59|3184.59|0
1649079600000|2022-04-04 13:40:00|3189|3189|3194.81|3194.81|3195.26|3195.26|3188.79|3188.79|0
1649079900000|2022-04-04 13:45:00|3194.75|3194.75|3199.15|3199.15|3199.33|3199.33|3193.21|3193.21|0
1649080200000|2022-04-04 13:50:00|3199.31|3199.31|3201.99|3201.99|3205.69|3205.69|3198.41|3198.41|0
1649080500000|2022-04-04 13:55:00|3201.32|3201.32|3209.53|3209.53|3212.12|3212.12|3200.9|3200.9|0
1649080800000|2022-04-04 14:00:00|3209.64|3209.64|3209.34|3209.34|3212.18|3212.18|3207.03|3207.03|0
1649081100000|2022-04-04 14:05:00|3209.5|3209.5|3210.58|3210.58|3210.65|3210.65|3207.11|3207.11|0
1649081400000|2022-04-04 14:10:00|3210.25|3210.25|3214.74|3214.74|3214.85|3214.85|3209.76|3209.76|0
1649081700000|2022-04-04 14:15:00|3214.72|3214.72|3217.42|3217.42|3217.66|3217.66|3213.09|3213.09|0
1649082000000|2022-04-04 14:20:00|3217.5|3217.5|3220.84|3220.84|3221.95|3221.95|3217.09|3217.09|0
1649082300000|2022-04-04 14:25:00|3220.95|3220.95|3215.64|3215.64|3221.34|3221.34|3215.34|3215.34|0
1649082600000|2022-04-04 14:30:00|3215.67|3215.67|3216.76|3216.76|3219.72|3219.72|3215.32|3215.32|0
1649082900000|2022-04-04 14:35:00|3216.93|3216.93|3216.62|3216.62|3217.52|3217.52|3213.5|3213.5|0
1649083200000|2022-04-04 14:40:00|3216.79|3216.79|3212.38|3212.38|3217.29|3217.29|3212.16|3212.16|0
1649083500000|2022-04-04 14:45:00|3212.32|3212.32|3209.5|3209.5|3212.32|3212.32|3209.06|3209.06|0
1649083800000|2022-04-04 14:50:00|3209.56|3209.56|3207.45|3207.45|3209.75|3209.75|3206.93|3206.93|0
1649084100000|2022-04-04 14:55:00|3207.56|3207.56|3203.88|3203.88|3208.97|3208.97|3203.45|3203.45|0
1649084400000|2022-04-04 15:00:00|3203.89|3203.89|3206.59|3206.59|3206.64|3206.64|3203.15|3203.15|0
1649084700000|2022-04-04 15:05:00|3206.53|3206.53|3206.32|3206.32|3208.36|3208.36|3205.94|3205.94|0
1649085000000|2022-04-04 15:10:00|3206.37|3206.37|3208.05|3208.05|3208.39|3208.39|3204.81|3204.81|0
1649085300000|2022-04-04 15:15:00|3207.99|3207.99|3207.94|3207.94|3209.25|3209.25|3206.5|3206.5|0
1649085600000|2022-04-04 15:20:00|3208|3208|3205.12|3205.12|3208|3208|3204.94|3204.94|0
1649085900000|2022-04-04 15:25:00|3205.23|3205.23|3208.7|3208.7|3209.09|3209.09|3204.28|3204.28|0
1649142900000|2022-04-05 07:15:00|3200.51|3200.51|3206.36|3206.36|3206.36|3206.36|3196.03|3196.03|0
1649143200000|2022-04-05 07:20:00|3206.31|3206.31|3208.04|3208.04|3208.58|3208.58|3204.05|3204.05|0
1649143500000|2022-04-05 07:25:00|3208.2|3208.2|3209.08|3209.08|3211.15|3211.15|3206.12|3206.12|0
1649143800000|2022-04-05 07:30:00|3208.86|3208.86|3202.44|3202.44|3208.86|3208.86|3200.78|3200.78|0
1649144100000|2022-04-05 07:35:00|3202.89|3202.89|3208.35|3208.35|3208.35|3208.35|3202.89|3202.89|0
1649144400000|2022-04-05 07:40:00|3208.19|3208.19|3212.87|3212.87|3215.37|3215.37|3208.19|3208.19|0
1649144700000|2022-04-05 07:45:00|3211.87|3211.87|3208.17|3208.17|3212.51|3212.51|3205.38|3205.38|0
1649145000000|2022-04-05 07:50:00|3208.12|3208.12|3204.48|3204.48|3209.66|3209.66|3203.7|3203.7|0
1649145300000|2022-04-05 07:55:00|3204.5|3204.5|3201.89|3201.89|3205.03|3205.03|3201.2|3201.2|0
1649145600000|2022-04-05 08:00:00|3201.97|3201.97|3199.48|3199.48|3203.96|3203.96|3199.48|3199.48|0
1649145900000|2022-04-05 08:05:00|3199.36|3199.36|3200.91|3200.91|3201.01|3201.01|3196.99|3196.99|0
1649146200000|2022-04-05 08:10:00|3201.08|3201.08|3201.11|3201.11|3202.73|3202.73|3200.67|3200.67|0
1649146500000|2022-04-05 08:15:00|3201|3201|3199.06|3199.06|3201|3201|3198.03|3198.03|0
1649146800000|2022-04-05 08:20:00|3198.88|3198.88|3193.54|3193.54|3199.33|3199.33|3192.91|3192.91|0
1649147100000|2022-04-05 08:25:00|3193.45|3193.45|3193.49|3193.49|3193.63|3193.63|3192.37|3192.37|0
1649147400000|2022-04-05 08:30:00|3193.32|3193.32|3187|3187|3193.38|3193.38|3187|3187|0
1649147700000|2022-04-05 08:35:00|3186.92|3186.92|3190.24|3190.24|3190.33|3190.33|3184.61|3184.61|0
1649148000000|2022-04-05 08:40:00|3190.35|3190.35|3192.11|3192.11|3193.89|3193.89|3190.35|3190.35|0
1649148300000|2022-04-05 08:45:00|3191.94|3191.94|3193.28|3193.28|3194.2|3194.2|3189.72|3189.72|0
1649148600000|2022-04-05 08:50:00|3193.26|3193.26|3191.65|3191.65|3193.74|3193.74|3191.31|3191.31|0
1649148900000|2022-04-05 08:55:00|3191.59|3191.59|3189.24|3189.24|3191.86|3191.86|3188.39|3188.39|0
1649149200000|2022-04-05 09:00:00|3189.16|3189.16|3189.11|3189.11|3191.07|3191.07|3187.78|3187.78|0
1649149500000|2022-04-05 09:05:00|3189.22|3189.22|3187.98|3187.98|3189.22|3189.22|3186.12|3186.12|0
1649149800000|2022-04-05 09:10:00|3188.03|3188.03|3189.74|3189.74|3190.53|3190.53|3188.03|3188.03|0
1649150100000|2022-04-05 09:15:00|3189.78|3189.78|3190.85|3190.85|3190.96|3190.96|3188.82|3188.82|0
1649150400000|2022-04-05 09:20:00|3190.96|3190.96|3190.21|3190.21|3192.12|3192.12|3189.52|3189.52|0
1649150700000|2022-04-05 09:25:00|3190.09|3190.09|3187.49|3187.49|3191.04|3191.04|3185.7|3185.7|0
1649151000000|2022-04-05 09:30:00|3187.46|3187.46|3183.57|3183.57|3187.57|3187.57|3183.57|3183.57|0
1649151300000|2022-04-05 09:35:00|3183.63|3183.63|3181.78|3181.78|3185.23|3185.23|3181.45|3181.45|0
1649151600000|2022-04-05 09:40:00|3181.45|3181.45|3179.66|3179.66|3181.45|3181.45|3179.41|3179.41|0
1649151900000|2022-04-05 09:45:00|3179.61|3179.61|3176.26|3176.26|3179.94|3179.94|3174.79|3174.79|0
1649152200000|2022-04-05 09:50:00|3176.32|3176.32|3179.37|3179.37|3181.77|3181.77|3176.32|3176.32|0
1649152500000|2022-04-05 09:55:00|3179.33|3179.33|3178.07|3178.07|3179.33|3179.33|3176.56|3176.56|0
1649152800000|2022-04-05 10:00:00|3178.13|3178.13|3182.89|3182.89|3185.21|3185.21|3178.05|3178.05|0
1649153100000|2022-04-05 10:05:00|3182.84|3182.84|3172.21|3172.21|3183.07|3183.07|3171.33|3171.33|0
1649153400000|2022-04-05 10:10:00|3172.09|3172.09|3177.33|3177.33|3177.37|3177.37|3171.98|3171.98|0
1649153700000|2022-04-05 10:15:00|3177.67|3177.67|3180.48|3180.48|3180.59|3180.59|3177.08|3177.08|0
1649154000000|2022-04-05 10:20:00|3180.46|3180.46|3177.54|3177.54|3180.86|3180.86|3176.35|3176.35|0
1649154300000|2022-04-05 10:25:00|3177.6|3177.6|3176.5|3176.5|3178.25|3178.25|3175.74|3175.74|0
1649154600000|2022-04-05 10:30:00|3176.72|3176.72|3176.18|3176.18|3177.11|3177.11|3175.35|3175.35|0
1649154900000|2022-04-05 10:35:00|3176.07|3176.07|3176.91|3176.91|3177.69|3177.69|3175.07|3175.07|0
1649155200000|2022-04-05 10:40:00|3176.97|3176.97|3180.68|3180.68|3180.68|3180.68|3176.78|3176.78|0
1649155500000|2022-04-05 10:45:00|3180.64|3180.64|3181.45|3181.45|3181.51|3181.51|3179.89|3179.89|0
1649155800000|2022-04-05 10:50:00|3181.57|3181.57|3185.32|3185.32|3185.62|3185.62|3181.56|3181.56|0
1649156100000|2022-04-05 10:55:00|3185.26|3185.26|3185.54|3185.54|3185.66|3185.66|3183.21|3183.21|0
1649156400000|2022-04-05 11:00:00|3185.52|3185.52|3184.09|3184.09|3186.41|3186.41|3182.27|3182.27|0
1649156700000|2022-04-05 11:05:00|3183.93|3183.93|3182.02|3182.02|3184.58|3184.58|3182.02|3182.02|0
1649157000000|2022-04-05 11:10:00|3182.18|3182.18|3183.18|3183.18|3185.09|3185.09|3182.18|3182.18|0
1649157300000|2022-04-05 11:15:00|3183.25|3183.25|3181.71|3181.71|3183.75|3183.75|3181.71|3181.71|0
1649157600000|2022-04-05 11:20:00|3181.6|3181.6|3187.28|3187.28|3187.28|3187.28|3181.22|3181.22|0
1649157900000|2022-04-05 11:25:00|3187.33|3187.33|3187.73|3187.73|3187.95|3187.95|3186.65|3186.65|0
1649158200000|2022-04-05 11:30:00|3187.64|3187.64|3188.53|3188.53|3190.36|3190.36|3186.88|3186.88|0
1649158500000|2022-04-05 11:35:00|3188.42|3188.42|3188.95|3188.95|3189.11|3189.11|3187.54|3187.54|0
1649158800000|2022-04-05 11:40:00|3189.06|3189.06|3188.07|3188.07|3189.4|3189.4|3187.63|3187.63|0
1649159100000|2022-04-05 11:45:00|3188.18|3188.18|3188.08|3188.08|3188.24|3188.24|3186.08|3186.08|0
1649159400000|2022-04-05 11:50:00|3187.97|3187.97|3186.55|3186.55|3188.42|3188.42|3186.51|3186.51|0
1649159700000|2022-04-05 11:55:00|3186.22|3186.22|3186.9|3186.9|3186.9|3186.9|3185.34|3185.34|0
1649160000000|2022-04-05 12:00:00|3187.23|3187.23|3189.59|3189.59|3190.28|3190.28|3187.23|3187.23|0
1649160300000|2022-04-05 12:05:00|3189.42|3189.42|3187.2|3187.2|3189.48|3189.48|3187.15|3187.15|0
1649160600000|2022-04-05 12:10:00|3187.18|3187.18|3187.76|3187.76|3188.23|3188.23|3187.18|3187.18|0
1649160900000|2022-04-05 12:15:00|3187.82|3187.82|3188.48|3188.48|3190.02|3190.02|3186.67|3186.67|0
1649161200000|2022-04-05 12:20:00|3188.5|3188.5|3182.39|3182.39|3188.83|3188.83|3181.56|3181.56|0
1649161500000|2022-04-05 12:25:00|3182.33|3182.33|3183.12|3183.12|3183.44|3183.44|3181.69|3181.69|0
1649161800000|2022-04-05 12:30:00|3183.11|3183.11|3182.33|3182.33|3183.48|3183.48|3182.33|3182.33|0
1649162100000|2022-04-05 12:35:00|3182.39|3182.39|3183.31|3183.31|3183.52|3183.52|3181.17|3181.17|0
1649162400000|2022-04-05 12:40:00|3183.32|3183.32|3179.72|3179.72|3185.09|3185.09|3179.42|3179.42|0
1649162700000|2022-04-05 12:45:00|3179.8|3179.8|3180.54|3180.54|3181.62|3181.62|3177.76|3177.76|0
1649163000000|2022-04-05 12:50:00|3180.49|3180.49|3182.65|3182.65|3184.18|3184.18|3180.16|3180.16|0
1649163300000|2022-04-05 12:55:00|3182.66|3182.66|3182.38|3182.38|3184.34|3184.34|3181.11|3181.11|0
1649163600000|2022-04-05 13:00:00|3182.71|3182.71|3182.69|3182.69|3186.11|3186.11|3182.05|3182.05|0
1649163900000|2022-04-05 13:05:00|3182.73|3182.73|3184.29|3184.29|3184.62|3184.62|3180.85|3180.85|0
1649164200000|2022-04-05 13:10:00|3184.12|3184.12|3182.62|3182.62|3186.47|3186.47|3182.58|3182.58|0
1649164500000|2022-04-05 13:15:00|3182.56|3182.56|3182.21|3182.21|3184.19|3184.19|3181.42|3181.42|0
1649164800000|2022-04-05 13:20:00|3182.15|3182.15|3178.62|3178.62|3182.22|3182.22|3178.3|3178.3|0
1649165100000|2022-04-05 13:25:00|3178.76|3178.76|3176.59|3176.59|3179.4|3179.4|3176.54|3176.54|0
1649165400000|2022-04-05 13:30:00|3176.51|3176.51|3179.29|3179.29|3180.06|3180.06|3173.04|3173.04|0
1649165700000|2022-04-05 13:35:00|3179.37|3179.37|3178.3|3178.3|3179.37|3179.37|3174.81|3174.81|0
1649166000000|2022-04-05 13:40:00|3178.35|3178.35|3179.32|3179.32|3183.06|3183.06|3178.35|3178.35|0
1649166300000|2022-04-05 13:45:00|3178.94|3178.94|3179.35|3179.35|3182.7|3182.7|3178.31|3178.31|0
1649166600000|2022-04-05 13:50:00|3179.19|3179.19|3183.41|3183.41|3183.41|3183.41|3177.92|3177.92|0
1649166900000|2022-04-05 13:55:00|3183.36|3183.36|3185.72|3185.72|3185.72|3185.72|3181.66|3181.66|0
1649167200000|2022-04-05 14:00:00|3185.7|3185.7|3186.41|3186.41|3189.01|3189.01|3184.87|3184.87|0
1649167500000|2022-04-05 14:05:00|3186.35|3186.35|3182.49|3182.49|3187.58|3187.58|3180.98|3180.98|0
1649167800000|2022-04-05 14:10:00|3182.54|3182.54|3185.64|3185.64|3186.33|3186.33|3182.3|3182.3|0
1649168100000|2022-04-05 14:15:00|3185.59|3185.59|3183.14|3183.14|3185.83|3185.83|3179.48|3179.48|0
1649168400000|2022-04-05 14:20:00|3183.09|3183.09|3180.7|3180.7|3184.52|3184.52|3180.49|3180.49|0
1649168700000|2022-04-05 14:25:00|3180.75|3180.75|3179.74|3179.74|3182|3182|3177.63|3177.63|0
1649169000000|2022-04-05 14:30:00|3179.78|3179.78|3178.37|3178.37|3184.48|3184.48|3177.58|3177.58|0
1649169300000|2022-04-05 14:35:00|3178.43|3178.43|3179.17|3179.17|3181.13|3181.13|3177.49|3177.49|0
1649169600000|2022-04-05 14:40:00|3179.21|3179.21|3184.98|3184.98|3185.75|3185.75|3178.21|3178.21|0
1649169900000|2022-04-05 14:45:00|3185.44|3185.44|3193.69|3193.69|3194.66|3194.66|3184.83|3184.83|0
1649170200000|2022-04-05 14:50:00|3193.71|3193.71|3192.18|3192.18|3195.42|3195.42|3192.11|3192.11|0
1649170500000|2022-04-05 14:55:00|3192.12|3192.12|3189.16|3189.16|3192.12|3192.12|3188.98|3188.98|0
1649170800000|2022-04-05 15:00:00|3188.83|3188.83|3186.18|3186.18|3189.68|3189.68|3185.7|3185.7|0
1649171100000|2022-04-05 15:05:00|3186.13|3186.13|3188.89|3188.89|3188.89|3188.89|3185.09|3185.09|0
1649171400000|2022-04-05 15:10:00|3188.77|3188.77|3189.74|3189.74|3190.55|3190.55|3188.02|3188.02|0
1649171700000|2022-04-05 15:15:00|3189.77|3189.77|3188|3188|3190.39|3190.39|3187.31|3187.31|0
1649172000000|2022-04-05 15:20:00|3187.95|3187.95|3189.79|3189.79|3190.84|3190.84|3187.93|3187.93|0
1649172300000|2022-04-05 15:25:00|3189.76|3189.76|3195.8|3195.8|3196.9|3196.9|3188.83|3188.83|0
1649229300000|2022-04-06 07:15:00|3210|3210|3208.67|3208.67|3210.38|3210.38|3207.21|3207.21|0
1649229600000|2022-04-06 07:20:00|3208.73|3208.73|3206.3|3206.3|3208.73|3208.73|3202.86|3202.86|0
1649229900000|2022-04-06 07:25:00|3206.19|3206.19|3201.89|3201.89|3206.79|3206.79|3199.87|3199.87|0
1649230200000|2022-04-06 07:30:00|3201.73|3201.73|3196.66|3196.66|3203.66|3203.66|3194.26|3194.26|0
1649230500000|2022-04-06 07:35:00|3196.33|3196.33|3190.32|3190.32|3197.05|3197.05|3189.99|3189.99|0
1649230800000|2022-04-06 07:40:00|3190.16|3190.16|3187.32|3187.32|3192.18|3192.18|3184.81|3184.81|0
1649231100000|2022-04-06 07:45:00|3187.21|3187.21|3184.12|3184.12|3188.91|3188.91|3184.09|3184.09|0
1649231400000|2022-04-06 07:50:00|3184.18|3184.18|3179.48|3179.48|3185.21|3185.21|3179.37|3179.37|0
1649231700000|2022-04-06 07:55:00|3179.31|3179.31|3182.48|3182.48|3182.48|3182.48|3178.21|3178.21|0
1649232000000|2022-04-06 08:00:00|3182.49|3182.49|3186.34|3186.34|3187.05|3187.05|3182.04|3182.04|0
1649232300000|2022-04-06 08:05:00|3185.73|3185.73|3183.53|3183.53|3188.87|3188.87|3183.2|3183.2|0
1649232600000|2022-04-06 08:10:00|3183.31|3183.31|3185.21|3185.21|3185.25|3185.25|3179.02|3179.02|0
1649232900000|2022-04-06 08:15:00|3185.37|3185.37|3175.46|3175.46|3185.6|3185.6|3174.91|3174.91|0
1649233200000|2022-04-06 08:20:00|3175.24|3175.24|3170.87|3170.87|3175.24|3175.24|3169.53|3169.53|0
1649233500000|2022-04-06 08:25:00|3170.99|3170.99|3170.44|3170.44|3175.19|3175.19|3168.96|3168.96|0
1649233800000|2022-04-06 08:30:00|3170.32|3170.32|3169.12|3169.12|3171.32|3171.32|3168.07|3168.07|0
1649234100000|2022-04-06 08:35:00|3169.21|3169.21|3162.58|3162.58|3169.26|3169.26|3161.61|3161.61|0
1649234400000|2022-04-06 08:40:00|3162.36|3162.36|3161.12|3161.12|3163.43|3163.43|3160.13|3160.13|0
1649234700000|2022-04-06 08:45:00|3160.89|3160.89|3165.64|3165.64|3166.34|3166.34|3160.26|3160.26|0
1649235000000|2022-04-06 08:50:00|3165.59|3165.59|3165.27|3165.27|3166.48|3166.48|3163.2|3163.2|0
1649235300000|2022-04-06 08:55:00|3165.05|3165.05|3162.77|3162.77|3165.05|3165.05|3160.48|3160.48|0
1649235600000|2022-04-06 09:00:00|3162.71|3162.71|3154.72|3154.72|3163.38|3163.38|3154.72|3154.72|0
1649235900000|2022-04-06 09:05:00|3154.55|3154.55|3153.41|3153.41|3155.05|3155.05|3151.31|3151.31|0
1649236200000|2022-04-06 09:10:00|3153.35|3153.35|3150.42|3150.42|3154.43|3154.43|3149.56|3149.56|0
1649236500000|2022-04-06 09:15:00|3150.34|3150.34|3153.86|3153.86|3154.55|3154.55|3149.33|3149.33|0
1649236800000|2022-04-06 09:20:00|3153.77|3153.77|3155.6|3155.6|3155.6|3155.6|3153.55|3153.55|0
1649237100000|2022-04-06 09:25:00|3155.26|3155.26|3154.17|3154.17|3155.65|3155.65|3154.17|3154.17|0
1649237400000|2022-04-06 09:30:00|3154.08|3154.08|3154.41|3154.41|3155.55|3155.55|3153.23|3153.23|0
1649237700000|2022-04-06 09:35:00|3154.46|3154.46|3152.94|3152.94|3155.48|3155.48|3152.49|3152.49|0
1649238000000|2022-04-06 09:40:00|3153.02|3153.02|3158.03|3158.03|3159.23|3159.23|3152.37|3152.37|0
1649238300000|2022-04-06 09:45:00|3157.68|3157.68|3158.45|3158.45|3161.09|3161.09|3157.42|3157.42|0
1649238600000|2022-04-06 09:50:00|3157.82|3157.82|3160.51|3160.51|3160.54|3160.54|3156.9|3156.9|0
1649238900000|2022-04-06 09:55:00|3160.61|3160.61|3160.08|3160.08|3161.59|3161.59|3159.26|3159.26|0
1649239200000|2022-04-06 10:00:00|3160.06|3160.06|3165.5|3165.5|3165.75|3165.75|3160.06|3160.06|0
1649239500000|2022-04-06 10:05:00|3165.57|3165.57|3166.7|3166.7|3167.41|3167.41|3165.05|3165.05|0
1649239800000|2022-04-06 10:10:00|3166.76|3166.76|3157.99|3157.99|3167.76|3167.76|3157.69|3157.69|0
1649240100000|2022-04-06 10:15:00|3158.11|3158.11|3155.12|3155.12|3158.17|3158.17|3155.12|3155.12|0
1649240400000|2022-04-06 10:20:00|3155.14|3155.14|3157.22|3157.22|3157.48|3157.48|3154.99|3154.99|0
1649240700000|2022-04-06 10:25:00|3157.05|3157.05|3157.5|3157.5|3158.34|3158.34|3155.87|3155.87|0
1649241000000|2022-04-06 10:30:00|3157.67|3157.67|3157.83|3157.83|3157.83|3157.83|3154.32|3154.32|0
1649241300000|2022-04-06 10:35:00|3158|3158|3159.58|3159.58|3160.7|3160.7|3158|3158|0
1649241600000|2022-04-06 10:40:00|3159.66|3159.66|3161.18|3161.18|3163.54|3163.54|3159.66|3159.66|0
1649241900000|2022-04-06 10:45:00|3161.13|3161.13|3161.44|3161.44|3161.8|3161.8|3158.56|3158.56|0
1649242200000|2022-04-06 10:50:00|3161.48|3161.48|3160.6|3160.6|3161.48|3161.48|3158.53|3158.53|0
1649242500000|2022-04-06 10:55:00|3160.93|3160.93|3162.03|3162.03|3162.03|3162.03|3158.37|3158.37|0
1649242800000|2022-04-06 11:00:00|3161.85|3161.85|3156.78|3156.78|3161.97|3161.97|3156.34|3156.34|0
1649243100000|2022-04-06 11:05:00|3156.84|3156.84|3151.17|3151.17|3156.84|3156.84|3151.17|3151.17|0
1649243400000|2022-04-06 11:10:00|3150.95|3150.95|3152.5|3152.5|3153.83|3153.83|3149.73|3149.73|0
1649243700000|2022-04-06 11:15:00|3152.83|3152.83|3153.57|3153.57|3154.95|3154.95|3152.37|3152.37|0
1649244000000|2022-04-06 11:20:00|3153.63|3153.63|3150.89|3150.89|3154.8|3154.8|3150.89|3150.89|0
1649244300000|2022-04-06 11:25:00|3150.56|3150.56|3152.97|3152.97|3153.11|3153.11|3148.65|3148.65|0
1649244600000|2022-04-06 11:30:00|3153.3|3153.3|3151.61|3151.61|3153.3|3153.3|3151.5|3151.5|0
1649244900000|2022-04-06 11:35:00|3151.28|3151.28|3151.12|3151.12|3151.69|3151.69|3149.54|3149.54|0
1649245200000|2022-04-06 11:40:00|3150.79|3150.79|3148.91|3148.91|3151.28|3151.28|3148.26|3148.26|0
1649245500000|2022-04-06 11:45:00|3148.24|3148.24|3148.16|3148.16|3149.36|3149.36|3146.9|3146.9|0
1649245800000|2022-04-06 11:50:00|3148.1|3148.1|3145.92|3145.92|3148.1|3148.1|3145.92|3145.92|0
1649246100000|2022-04-06 11:55:00|3145.88|3145.88|3143.94|3143.94|3146.19|3146.19|3143.36|3143.36|0
1649246400000|2022-04-06 12:00:00|3144.06|3144.06|3144.99|3144.99|3145.89|3145.89|3144.04|3144.04|0
1649246700000|2022-04-06 12:05:00|3144.95|3144.95|3142.92|3142.92|3146.09|3146.09|3141.6|3141.6|0
1649247000000|2022-04-06 12:10:00|3142.93|3142.93|3146.9|3146.9|3147.07|3147.07|3141.98|3141.98|0
1649247300000|2022-04-06 12:15:00|3146.78|3146.78|3151.66|3151.66|3152.13|3152.13|3146.59|3146.59|0
1649247600000|2022-04-06 12:20:00|3151.68|3151.68|3147.8|3147.8|3151.99|3151.99|3146.92|3146.92|0
1649247900000|2022-04-06 12:25:00|3147.98|3147.98|3147.22|3147.22|3150.18|3150.18|3147.2|3147.2|0
1649248200000|2022-04-06 12:30:00|3147.14|3147.14|3141.55|3141.55|3147.14|3147.14|3141.55|3141.55|0
1649248500000|2022-04-06 12:35:00|3141.44|3141.44|3141.93|3141.93|3142.01|3142.01|3139.52|3139.52|0
1649248800000|2022-04-06 12:40:00|3141.84|3141.84|3137.45|3137.45|3141.84|3141.84|3134.82|3134.82|0
1649249100000|2022-04-06 12:45:00|3137.56|3137.56|3137.4|3137.4|3137.97|3137.97|3135.14|3135.14|0
1649249400000|2022-04-06 12:50:00|3137.07|3137.07|3138.78|3138.78|3140.18|3140.18|3136.48|3136.48|0
1649249700000|2022-04-06 12:55:00|3138.11|3138.11|3145.14|3145.14|3146.61|3146.61|3137.67|3137.67|0
1649250000000|2022-04-06 13:00:00|3145.19|3145.19|3148.37|3148.37|3148.45|3148.45|3144.05|3144.05|0
1649250300000|2022-04-06 13:05:00|3148.7|3148.7|3145.66|3145.66|3149.27|3149.27|3145.66|3145.66|0
1649250600000|2022-04-06 13:10:00|3145.77|3145.77|3140.47|3140.47|3145.83|3145.83|3137.12|3137.12|0
1649250900000|2022-04-06 13:15:00|3140.81|3140.81|3142.32|3142.32|3144.91|3144.91|3140.81|3140.81|0
1649251200000|2022-04-06 13:20:00|3142.26|3142.26|3142.63|3142.63|3143.87|3143.87|3141.48|3141.48|0
1649251500000|2022-04-06 13:25:00|3142.65|3142.65|3139.94|3139.94|3143.78|3143.78|3139.55|3139.55|0
1649251800000|2022-04-06 13:30:00|3140.05|3140.05|3138.65|3138.65|3149.99|3149.99|3137.53|3137.53|0
1649252100000|2022-04-06 13:35:00|3138.98|3138.98|3136.46|3136.46|3142.94|3142.94|3135.34|3135.34|0
1649252400000|2022-04-06 13:40:00|3136.04|3136.04|3140.06|3140.06|3142.9|3142.9|3134.49|3134.49|0
1649252700000|2022-04-06 13:45:00|3140.01|3140.01|3134.6|3134.6|3142.73|3142.73|3134.6|3134.6|0
1649253000000|2022-04-06 13:50:00|3134.93|3134.93|3138.89|3138.89|3138.89|3138.89|3134.76|3134.76|0
1649253300000|2022-04-06 13:55:00|3138.9|3138.9|3130.52|3130.52|3139.92|3139.92|3130.44|3130.44|0
1649253600000|2022-04-06 14:00:00|3130.41|3130.41|3127.45|3127.45|3136.47|3136.47|3127|3127|0
1649253900000|2022-04-06 14:05:00|3127.28|3127.28|3128.55|3128.55|3131.78|3131.78|3127.03|3127.03|0
1649254200000|2022-04-06 14:10:00|3128.32|3128.32|3127.58|3127.58|3131.78|3131.78|3126.44|3126.44|0
1649254500000|2022-04-06 14:15:00|3127.63|3127.63|3136.25|3136.25|3136.91|3136.91|3127.63|3127.63|0
1649254800000|2022-04-06 14:20:00|3136.27|3136.27|3143.89|3143.89|3145.58|3145.58|3136.27|3136.27|0
1649255100000|2022-04-06 14:25:00|3143.81|3143.81|3138.38|3138.38|3143.81|3143.81|3136.62|3136.62|0
1649255400000|2022-04-06 14:30:00|3138.16|3138.16|3142.87|3142.87|3144.21|3144.21|3136.29|3136.29|0
1649255700000|2022-04-06 14:35:00|3142.98|3142.98|3148.13|3148.13|3148.23|3148.23|3142.98|3142.98|0
1649256000000|2022-04-06 14:40:00|3148.08|3148.08|3149.58|3149.58|3150.45|3150.45|3146.13|3146.13|0
1649256300000|2022-04-06 14:45:00|3149.5|3149.5|3148.64|3148.64|3150.95|3150.95|3146.29|3146.29|0
1649256600000|2022-04-06 14:50:00|3148.52|3148.52|3145.6|3145.6|3148.52|3148.52|3143.33|3143.33|0
1649256900000|2022-04-06 14:55:00|3145.58|3145.58|3147.45|3147.45|3147.81|3147.81|3143.37|3143.37|0
1649257200000|2022-04-06 15:00:00|3147.5|3147.5|3150.08|3150.08|3152.87|3152.87|3147.5|3147.5|0
1649257500000|2022-04-06 15:05:00|3150.02|3150.02|3152.46|3152.46|3153.63|3153.63|3149.95|3149.95|0
1649257800000|2022-04-06 15:10:00|3152.4|3152.4|3154.71|3154.71|3154.93|3154.93|3149.93|3149.93|0
1649258100000|2022-04-06 15:15:00|3154.91|3154.91|3152.62|3152.62|3157.77|3157.77|3151.85|3151.85|0
1649258400000|2022-04-06 15:20:00|3152.66|3152.66|3157.4|3157.4|3158.19|3158.19|3152.33|3152.33|0
1649258700000|2022-04-06 15:25:00|3157.06|3157.06|3158.49|3158.49|3158.49|3158.49|3153.51|3153.51|0
1649315700000|2022-04-07 07:15:00|3153.21|3153.21|3144.25|3144.25|3153.21|3153.21|3140.59|3140.59|0
1649316000000|2022-04-07 07:20:00|3143.91|3143.91|3148.22|3148.22|3149.26|3149.26|3142.94|3142.94|0
1649316300000|2022-04-07 07:25:00|3147.88|3147.88|3147.01|3147.01|3150.87|3150.87|3143.58|3143.58|0
1649316600000|2022-04-07 07:30:00|3146.95|3146.95|3141.76|3141.76|3146.95|3146.95|3137.06|3137.06|0
1649316900000|2022-04-07 07:35:00|3141.84|3141.84|3136.11|3136.11|3144.29|3144.29|3135.46|3135.46|0
1649317200000|2022-04-07 07:40:00|3136.19|3136.19|3135.53|3135.53|3138.48|3138.48|3132.11|3132.11|0
1649317500000|2022-04-07 07:45:00|3135.5|3135.5|3138.05|3138.05|3140.52|3140.52|3135.5|3135.5|0
1649317800000|2022-04-07 07:50:00|3137.97|3137.97|3136.86|3136.86|3139.62|3139.62|3136.41|3136.41|0
1649318100000|2022-04-07 07:55:00|3136.74|3136.74|3135.05|3135.05|3136.74|3136.74|3131.13|3131.13|0
1649318400000|2022-04-07 08:00:00|3135.43|3135.43|3130.43|3130.43|3137.08|3137.08|3130.32|3130.32|0
1649318700000|2022-04-07 08:05:00|3130.49|3130.49|3138.28|3138.28|3138.28|3138.28|3129.87|3129.87|0
1649319000000|2022-04-07 08:10:00|3138.53|3138.53|3135.12|3135.12|3139|3139|3133.82|3133.82|0
1649319300000|2022-04-07 08:15:00|3135.17|3135.17|3136.81|3136.81|3138.46|3138.46|3135.17|3135.17|0
1649319600000|2022-04-07 08:20:00|3137.04|3137.04|3143.33|3143.33|3143.33|3143.33|3136.98|3136.98|0
1649319900000|2022-04-07 08:25:00|3143.22|3143.22|3145.18|3145.18|3149.26|3149.26|3141.77|3141.77|0
1649320200000|2022-04-07 08:30:00|3145.24|3145.24|3146.82|3146.82|3147.86|3147.86|3145.18|3145.18|0
1649320500000|2022-04-07 08:35:00|3146.76|3146.76|3145.51|3145.51|3148.06|3148.06|3145.36|3145.36|0
1649320800000|2022-04-07 08:40:00|3145.46|3145.46|3150.61|3150.61|3151.55|3151.55|3144.79|3144.79|0
1649321100000|2022-04-07 08:45:00|3150.49|3150.49|3155.31|3155.31|3155.5|3155.5|3150.44|3150.44|0
1649321400000|2022-04-07 08:50:00|3155.36|3155.36|3161.2|3161.2|3161.29|3161.29|3155.22|3155.22|0
1649321700000|2022-04-07 08:55:00|3161.15|3161.15|3165.34|3165.34|3166.75|3166.75|3161.03|3161.03|0
1649322000000|2022-04-07 09:00:00|3165.36|3165.36|3163.08|3163.08|3168.25|3168.25|3162.92|3162.92|0
1649322300000|2022-04-07 09:05:00|3162.96|3162.96|3164.9|3164.9|3165.54|3165.54|3161.12|3161.12|0
1649322600000|2022-04-07 09:10:00|3165.08|3165.08|3165.38|3165.38|3165.88|3165.88|3164.58|3164.58|0
1649322900000|2022-04-07 09:15:00|3165.32|3165.32|3165.43|3165.43|3166.55|3166.55|3164.77|3164.77|0
1649323200000|2022-04-07 09:20:00|3165.31|3165.31|3166.53|3166.53|3166.94|3166.94|3162.21|3162.21|0
1649323500000|2022-04-07 09:25:00|3166.69|3166.69|3168.61|3168.61|3168.61|3168.61|3164.8|3164.8|0
1649323800000|2022-04-07 09:30:00|3168.52|3168.52|3165.71|3165.71|3168.52|3168.52|3165.33|3165.33|0
1649324100000|2022-04-07 09:35:00|3165.65|3165.65|3164.7|3164.7|3166.79|3166.79|3164.7|3164.7|0
1649324400000|2022-04-07 09:40:00|3164.71|3164.71|3164.88|3164.88|3167.04|3167.04|3164.71|3164.71|0
1649324700000|2022-04-07 09:45:00|3164.83|3164.83|3163.82|3163.82|3165.02|3165.02|3163.45|3163.45|0
1649325000000|2022-04-07 09:50:00|3163.71|3163.71|3165.77|3165.77|3167.57|3167.57|3163.71|3163.71|0
1649325300000|2022-04-07 09:55:00|3165.43|3165.43|3165.75|3165.75|3167.37|3167.37|3164.46|3164.46|0
1649325600000|2022-04-07 10:00:00|3165.58|3165.58|3162.7|3162.7|3165.58|3165.58|3162.64|3162.64|0
1649325900000|2022-04-07 10:05:00|3162.75|3162.75|3163.19|3163.19|3163.19|3163.19|3161.54|3161.54|0
1649326200000|2022-04-07 10:10:00|3163.14|3163.14|3162.38|3162.38|3164.22|3164.22|3162.31|3162.31|0
1649326500000|2022-04-07 10:15:00|3162.27|3162.27|3161.3|3161.3|3162.27|3162.27|3160.77|3160.77|0
1649326800000|2022-04-07 10:20:00|3161.24|3161.24|3162.26|3162.26|3163.02|3163.02|3161.18|3161.18|0
1649327100000|2022-04-07 10:25:00|3162.01|3162.01|3162.17|3162.17|3162.28|3162.28|3160.53|3160.53|0
1649327400000|2022-04-07 10:30:00|3162|3162|3160.42|3160.42|3162.06|3162.06|3159.53|3159.53|0
1649327700000|2022-04-07 10:35:00|3160.75|3160.75|3160.58|3160.58|3161.36|3161.36|3159.56|3159.56|0
1649328000000|2022-04-07 10:40:00|3160.47|3160.47|3161.19|3161.19|3161.89|3161.89|3160.47|3160.47|0
1649328300000|2022-04-07 10:45:00|3161.14|3161.14|3163.14|3163.14|3163.24|3163.24|3160.97|3160.97|0
1649328600000|2022-04-07 10:50:00|3163.47|3163.47|3163.43|3163.43|3164.1|3164.1|3162.7|3162.7|0
1649328900000|2022-04-07 10:55:00|3163.37|3163.37|3164.16|3164.16|3164.73|3164.73|3162.86|3162.86|0
1649329200000|2022-04-07 11:00:00|3164.15|3164.15|3165.29|3165.29|3165.96|3165.96|3163.88|3163.88|0
1649329500000|2022-04-07 11:05:00|3165.34|3165.34|3162.75|3162.75|3185.79|3185.79|3162.33|3162.33|0
1649329800000|2022-04-07 11:10:00|3162.95|3162.95|3164.73|3164.73|3168.33|3168.33|3160.27|3160.27|0
1649330100000|2022-04-07 11:15:00|3164.7|3164.7|3161.89|3161.89|3164.76|3164.76|3161.57|3161.57|0
1649330400000|2022-04-07 11:20:00|3162.22|3162.22|3162.84|3162.84|3164.58|3164.58|3161.54|3161.54|0
1649330700000|2022-04-07 11:25:00|3162.76|3162.76|3158.33|3158.33|3163.12|3163.12|3157.66|3157.66|0
1649331000000|2022-04-07 11:30:00|3158.38|3158.38|3156.91|3156.91|3161.47|3161.47|3156.71|3156.71|0
1649331300000|2022-04-07 11:35:00|3156.8|3156.8|3159.07|3159.07|3160.44|3160.44|3156.75|3156.75|0
1649331600000|2022-04-07 11:40:00|3159.24|3159.24|3160.58|3160.58|3162.56|3162.56|3157.46|3157.46|0
1649331900000|2022-04-07 11:45:00|3160.57|3160.57|3161.59|3161.59|3161.85|3161.85|3160.57|3160.57|0
1649332200000|2022-04-07 11:50:00|3161.93|3161.93|3162.7|3162.7|3162.82|3162.82|3160.67|3160.67|0
1649332500000|2022-04-07 11:55:00|3162.59|3162.59|3161.91|3161.91|3162.76|3162.76|3161.26|3161.26|0
1649332800000|2022-04-07 12:00:00|3161.8|3161.8|3158.19|3158.19|3161.8|3161.8|3158.05|3158.05|0
1649333100000|2022-04-07 12:05:00|3158.21|3158.21|3159.46|3159.46|3159.46|3159.46|3155.8|3155.8|0
1649333400000|2022-04-07 12:10:00|3159.92|3159.92|3154.66|3154.66|3159.92|3159.92|3154.66|3154.66|0
1649333700000|2022-04-07 12:15:00|3154.6|3154.6|3157.22|3157.22|3157.22|3157.22|3153.92|3153.92|0
1649334000000|2022-04-07 12:20:00|3157.27|3157.27|3158.47|3158.47|3159.54|3159.54|3157.25|3157.25|0
1649334300000|2022-04-07 12:25:00|3158.49|3158.49|3159.19|3159.19|3159.53|3159.53|3157.28|3157.28|0
1649334600000|2022-04-07 12:30:00|3158.97|3158.97|3161.7|3161.7|3161.77|3161.77|3158.46|3158.46|0
1649334900000|2022-04-07 12:35:00|3162.02|3162.02|3162.93|3162.93|3163.19|3163.19|3160.96|3160.96|0
1649335200000|2022-04-07 12:40:00|3162.81|3162.81|3162.54|3162.54|3163.53|3163.53|3162.3|3162.3|0
1649335500000|2022-04-07 12:45:00|3162.52|3162.52|3162.38|3162.38|3162.92|3162.92|3161.59|3161.59|0
1649335800000|2022-04-07 12:50:00|3162.35|3162.35|3156.1|3156.1|3162.59|3162.59|3151.74|3151.74|0
1649336100000|2022-04-07 12:55:00|3156.04|3156.04|3157.16|3157.16|3157.69|3157.69|3156.04|3156.04|0
1649336400000|2022-04-07 13:00:00|3157.39|3157.39|3151.58|3151.58|3157.47|3157.47|3151.1|3151.1|0
1649336700000|2022-04-07 13:05:00|3151.91|3151.91|3151.66|3151.66|3152.21|3152.21|3151.17|3151.17|0
1649337000000|2022-04-07 13:10:00|3151.71|3151.71|3151.97|3151.97|3153.05|3153.05|3151.57|3151.57|0
1649337300000|2022-04-07 13:15:00|3151.94|3151.94|3154.79|3154.79|3154.79|3154.79|3150.45|3150.45|0
1649337600000|2022-04-07 13:20:00|3154.9|3154.9|3159.14|3159.14|3159.14|3159.14|3153.75|3153.75|0
1649337900000|2022-04-07 13:25:00|3159.47|3159.47|3163.41|3163.41|3163.81|3163.81|3158.79|3158.79|0
1649338200000|2022-04-07 13:30:00|3163.52|3163.52|3162.64|3162.64|3167.22|3167.22|3156.65|3156.65|0
1649338500000|2022-04-07 13:35:00|3162.7|3162.7|3159.32|3159.32|3165.03|3165.03|3157.09|3157.09|0
1649338800000|2022-04-07 13:40:00|3159.43|3159.43|3160.5|3160.5|3164|3164|3158.23|3158.23|0
1649339100000|2022-04-07 13:45:00|3160.56|3160.56|3159.28|3159.28|3165.01|3165.01|3158.78|3158.78|0
1649339400000|2022-04-07 13:50:00|3159.22|3159.22|3152.79|3152.79|3159.28|3159.28|3152.74|3152.74|0
1649339700000|2022-04-07 13:55:00|3152.76|3152.76|3147.33|3147.33|3152.82|3152.82|3145.99|3145.99|0
1649340000000|2022-04-07 14:00:00|3148|3148|3139.85|3139.85|3148.23|3148.23|3139.63|3139.63|0
1649340300000|2022-04-07 14:05:00|3139.89|3139.89|3136.58|3136.58|3140.56|3140.56|3134.04|3134.04|0
1649340600000|2022-04-07 14:10:00|3136.52|3136.52|3141.05|3141.05|3142.79|3142.79|3135.77|3135.77|0
1649340900000|2022-04-07 14:15:00|3140.61|3140.61|3140.34|3140.34|3141.55|3141.55|3136.27|3136.27|0
1649341200000|2022-04-07 14:20:00|3140.01|3140.01|3136.04|3136.04|3140.01|3140.01|3135.87|3135.87|0
1649341500000|2022-04-07 14:25:00|3136.06|3136.06|3134.47|3134.47|3137.05|3137.05|3131.98|3131.98|0
1649341800000|2022-04-07 14:30:00|3134.13|3134.13|3142.54|3142.54|3145.13|3145.13|3134.08|3134.08|0
1649342100000|2022-04-07 14:35:00|3142.55|3142.55|3138.61|3138.61|3145.68|3145.68|3138.51|3138.51|0
1649342400000|2022-04-07 14:40:00|3138.5|3138.5|3138.61|3138.61|3139.96|3139.96|3135.54|3135.54|0
1649342700000|2022-04-07 14:45:00|3138.66|3138.66|3136.2|3136.2|3138.85|3138.85|3135.75|3135.75|0
1649343000000|2022-04-07 14:50:00|3136.31|3136.31|3133.64|3133.64|3138.8|3138.8|3132.97|3132.97|0
1649343300000|2022-04-07 14:55:00|3133.75|3133.75|3135.62|3135.62|3135.62|3135.62|3132.36|3132.36|0
1649343600000|2022-04-07 15:00:00|3135.9|3135.9|3139.7|3139.7|3140.39|3140.39|3135.9|3135.9|0
1649343900000|2022-04-07 15:05:00|3139.31|3139.31|3140.67|3140.67|3142.14|3142.14|3137.18|3137.18|0
1649344200000|2022-04-07 15:10:00|3140.44|3140.44|3140.99|3140.99|3140.99|3140.99|3138.45|3138.45|0
1649344500000|2022-04-07 15:15:00|3141.05|3141.05|3138.34|3138.34|3141.15|3141.15|3137.92|3137.92|0
1649344800000|2022-04-07 15:20:00|3137.89|3137.89|3138.8|3138.8|3139.99|3139.99|3136.39|3136.39|0
1649345100000|2022-04-07 15:25:00|3138.57|3138.57|3135.7|3135.7|3138.57|3138.57|3131.44|3131.44|0
1649402100000|2022-04-08 07:15:00|3172.21|3172.21|3172.14|3172.14|3172.71|3172.71|3163.69|3163.69|0
1649402400000|2022-04-08 07:20:00|3172.34|3172.34|3171.73|3171.73|3176.03|3176.03|3171.21|3171.21|0
1649402700000|2022-04-08 07:25:00|3172.39|3172.39|3171.52|3171.52|3174.82|3174.82|3170.04|3170.04|0
1649403000000|2022-04-08 07:30:00|3172.85|3172.85|3170.81|3170.81|3172.85|3172.85|3165.46|3165.46|0
1649403300000|2022-04-08 07:35:00|3170.7|3170.7|3176.04|3176.04|3176.1|3176.1|3169.81|3169.81|0
1649403600000|2022-04-08 07:40:00|3176.12|3176.12|3176.57|3176.57|3180.35|3180.35|3176.12|3176.12|0
1649403900000|2022-04-08 07:45:00|3176.4|3176.4|3176.96|3176.96|3177.91|3177.91|3174.04|3174.04|0
1649404200000|2022-04-08 07:50:00|3177.63|3177.63|3181.44|3181.44|3183.32|3183.32|3177.46|3177.46|0
1649404500000|2022-04-08 07:55:00|3181.33|3181.33|3184.51|3184.51|3185.17|3185.17|3179.29|3179.29|0
1649404800000|2022-04-08 08:00:00|3184.17|3184.17|3189.75|3189.75|3190.41|3190.41|3183.74|3183.74|0
1649405100000|2022-04-08 08:05:00|3189.69|3189.69|3191.31|3191.31|3193.15|3193.15|3188.61|3188.61|0
1649405400000|2022-04-08 08:10:00|3191.64|3191.64|3192.39|3192.39|3193.61|3193.61|3191.64|3191.64|0
1649405700000|2022-04-08 08:15:00|3192.73|3192.73|3193.31|3193.31|3196.55|3196.55|3191.57|3191.57|0
1649406000000|2022-04-08 08:20:00|3193.48|3193.48|3191.85|3191.85|3194.11|3194.11|3191.73|3191.73|0
1649406300000|2022-04-08 08:25:00|3191.91|3191.91|3196.49|3196.49|3198.56|3198.56|3191.71|3191.71|0
1649406600000|2022-04-08 08:30:00|3196.47|3196.47|3195.24|3195.24|3197.6|3197.6|3194.49|3194.49|0
1649406900000|2022-04-08 08:35:00|3195.3|3195.3|3193|3193|3196.08|3196.08|3192.93|3192.93|0
1649407200000|2022-04-08 08:40:00|3192.94|3192.94|3186.96|3186.96|3192.94|3192.94|3186.96|3186.96|0
1649407500000|2022-04-08 08:45:00|3186.9|3186.9|3182.1|3182.1|3186.92|3186.92|3181.86|3181.86|0
1649407800000|2022-04-08 08:50:00|3182.18|3182.18|3177.66|3177.66|3183.5|3183.5|3177.66|3177.66|0
1649408100000|2022-04-08 08:55:00|3177.58|3177.58|3180.58|3180.58|3181.54|3181.54|3176.27|3176.27|0
1649408400000|2022-04-08 09:00:00|3180.46|3180.46|3182.47|3182.47|3182.63|3182.63|3177.3|3177.3|0
1649408700000|2022-04-08 09:05:00|3182.42|3182.42|3181.18|3181.18|3182.98|3182.98|3179.26|3179.26|0
1649409000000|2022-04-08 09:10:00|3181.07|3181.07|3183.09|3183.09|3183.74|3183.74|3179.43|3179.43|0
1649409300000|2022-04-08 09:15:00|3183.04|3183.04|3185.44|3185.44|3186.1|3186.1|3182.73|3182.73|0
1649409600000|2022-04-08 09:20:00|3185.55|3185.55|3186.62|3186.62|3187.72|3187.72|3185.4|3185.4|0
1649409900000|2022-04-08 09:25:00|3186.95|3186.95|3187.87|3187.87|3188.41|3188.41|3186.36|3186.36|0
1649410200000|2022-04-08 09:30:00|3187.95|3187.95|3192.03|3192.03|3192.88|3192.88|3187.32|3187.32|0
1649410500000|2022-04-08 09:35:00|3192.15|3192.15|3193.62|3193.62|3195.03|3195.03|3192.15|3192.15|0
1649410800000|2022-04-08 09:40:00|3192.96|3192.96|3192.35|3192.35|3194.34|3194.34|3191.83|3191.83|0
1649411100000|2022-04-08 09:45:00|3192.3|3192.3|3193.12|3193.12|3193.12|3193.12|3191.98|3191.98|0
1649411400000|2022-04-08 09:50:00|3193.23|3193.23|3193.39|3193.39|3194.03|3194.03|3192.34|3192.34|0
1649411700000|2022-04-08 09:55:00|3193.28|3193.28|3193.65|3193.65|3194.74|3194.74|3192.5|3192.5|0
1649412000000|2022-04-08 10:00:00|3195.37|3195.37|3193.45|3193.45|3196.61|3196.61|3193.45|3193.45|0
1649412300000|2022-04-08 10:05:00|3193.34|3193.34|3190.08|3190.08|3193.34|3193.34|3190.03|3190.03|0
1649412600000|2022-04-08 10:10:00|3190.14|3190.14|3181.78|3181.78|3190.14|3190.14|3181.21|3181.21|0
1649412900000|2022-04-08 10:15:00|3181.94|3181.94|3180.25|3180.25|3185.75|3185.75|3180.25|3180.25|0
1649413200000|2022-04-08 10:20:00|3180.27|3180.27|3183.05|3183.05|3183.05|3183.05|3180.27|3180.27|0
1649413500000|2022-04-08 10:25:00|3183.49|3183.49|3186.91|3186.91|3186.94|3186.94|3183.49|3183.49|0
1649413800000|2022-04-08 10:30:00|3186.8|3186.8|3182.77|3182.77|3186.85|3186.85|3182.77|3182.77|0
1649414100000|2022-04-08 10:35:00|3182.66|3182.66|3184.94|3184.94|3185.38|3185.38|3182.15|3182.15|0
1649414400000|2022-04-08 10:40:00|3184.77|3184.77|3184.41|3184.41|3185.98|3185.98|3184.39|3184.39|0
1649414700000|2022-04-08 10:45:00|3184.36|3184.36|3184.39|3184.39|3184.7|3184.7|3182.71|3182.71|0
1649415000000|2022-04-08 10:50:00|3184.34|3184.34|3187.22|3187.22|3187.63|3187.63|3184.27|3184.27|0
1649415300000|2022-04-08 10:55:00|3187.3|3187.3|3188.39|3188.39|3188.39|3188.39|3187.03|3187.03|0
1649415600000|2022-04-08 11:00:00|3188.31|3188.31|3187.52|3187.52|3188.31|3188.31|3187.05|3187.05|0
1649415900000|2022-04-08 11:05:00|3187.57|3187.57|3191.69|3191.69|3191.69|3191.69|3187.57|3187.57|0
1649416200000|2022-04-08 11:10:00|3191.71|3191.71|3189.35|3189.35|3191.89|3191.89|3189.35|3189.35|0
1649416500000|2022-04-08 11:15:00|3189.43|3189.43|3189.05|3189.05|3189.46|3189.46|3187.53|3187.53|0
1649416800000|2022-04-08 11:20:00|3189.16|3189.16|3192.06|3192.06|3192.09|3192.09|3189.16|3189.16|0
1649417100000|2022-04-08 11:25:00|3191.73|3191.73|3193.08|3193.08|3193.16|3193.16|3191.67|3191.67|0
1649417400000|2022-04-08 11:30:00|3193.24|3193.24|3193.38|3193.38|3194.04|3194.04|3192.26|3192.26|0
1649417700000|2022-04-08 11:35:00|3193.63|3193.63|3193.17|3193.17|3194.39|3194.39|3193.05|3193.05|0
1649418000000|2022-04-08 11:40:00|3193.22|3193.22|3190.42|3190.42|3195.37|3195.37|3190.42|3190.42|0
1649418300000|2022-04-08 11:45:00|3190.09|3190.09|3187.58|3187.58|3190.09|3190.09|3187.27|3187.27|0
1649418600000|2022-04-08 11:50:00|3188.09|3188.09|3188.41|3188.41|3189.6|3189.6|3188.09|3188.09|0
1649418900000|2022-04-08 11:55:00|3188.49|3188.49|3187.42|3187.42|3189.68|3189.68|3186.35|3186.35|0
1649419200000|2022-04-08 12:00:00|3187.48|3187.48|3186.87|3186.87|3188.18|3188.18|3186.87|3186.87|0
1649419500000|2022-04-08 12:05:00|3187.2|3187.2|3186.74|3186.74|3187.74|3187.74|3186.05|3186.05|0
1649419800000|2022-04-08 12:10:00|3186.85|3186.85|3188.44|3188.44|3189.45|3189.45|3186.85|3186.85|0
1649420100000|2022-04-08 12:15:00|3188.11|3188.11|3186.65|3186.65|3188.63|3188.63|3186.65|3186.65|0
1649420400000|2022-04-08 12:20:00|3186.59|3186.59|3187.5|3187.5|3187.97|3187.97|3185.4|3185.4|0
1649420700000|2022-04-08 12:25:00|3187.58|3187.58|3186.17|3186.17|3187.76|3187.76|3186.04|3186.04|0
1649421000000|2022-04-08 12:30:00|3185.83|3185.83|3186.07|3186.07|3187.1|3187.1|3185.08|3185.08|0
1649421300000|2022-04-08 12:35:00|3186.12|3186.12|3182.69|3182.69|3186.12|3186.12|3182.53|3182.53|0
1649421600000|2022-04-08 12:40:00|3182.74|3182.74|3184.37|3184.37|3184.77|3184.77|3182.3|3182.3|0
1649421900000|2022-04-08 12:45:00|3184.31|3184.31|3182.67|3182.67|3185.63|3185.63|3182.67|3182.67|0
1649422200000|2022-04-08 12:50:00|3182.5|3182.5|3178.87|3178.87|3182.5|3182.5|3177.59|3177.59|0
1649422500000|2022-04-08 12:55:00|3178.59|3178.59|3176.1|3176.1|3179.36|3179.36|3175.78|3175.78|0
1649422800000|2022-04-08 13:00:00|3176.22|3176.22|3174.92|3174.92|3177.09|3177.09|3174.74|3174.74|0
1649423100000|2022-04-08 13:05:00|3175.03|3175.03|3175.27|3175.27|3175.5|3175.5|3173.41|3173.41|0
1649423400000|2022-04-08 13:10:00|3174.94|3174.94|3174.42|3174.42|3175.83|3175.83|3174.3|3174.3|0
1649423700000|2022-04-08 13:15:00|3174.36|3174.36|3174.78|3174.78|3175.04|3175.04|3173.1|3173.1|0
1649424000000|2022-04-08 13:20:00|3174.97|3174.97|3174.34|3174.34|3176.31|3176.31|3173.82|3173.82|0
1649424300000|2022-04-08 13:25:00|3174.39|3174.39|3172.67|3172.67|3174.39|3174.39|3170.4|3170.4|0
1649424600000|2022-04-08 13:30:00|3172.76|3172.76|3173.93|3173.93|3178.11|3178.11|3170.91|3170.91|0
1649424900000|2022-04-08 13:35:00|3174.6|3174.6|3181.48|3181.48|3181.81|3181.81|3173.84|3173.84|0
1649425200000|2022-04-08 13:40:00|3181.81|3181.81|3179.28|3179.28|3184.04|3184.04|3179.28|3179.28|0
1649425500000|2022-04-08 13:45:00|3179.23|3179.23|3182.32|3182.32|3182.32|3182.32|3178.79|3178.79|0
1649425800000|2022-04-08 13:50:00|3182.22|3182.22|3185.67|3185.67|3186.01|3186.01|3181.86|3181.86|0
1649426100000|2022-04-08 13:55:00|3184.94|3184.94|3182.86|3182.86|3185.78|3185.78|3180.89|3180.89|0
1649426400000|2022-04-08 14:00:00|3182.69|3182.69|3188.12|3188.12|3188.53|3188.53|3179.35|3179.35|0
1649426700000|2022-04-08 14:05:00|3188.07|3188.07|3188.6|3188.6|3190.19|3190.19|3186.63|3186.63|0
1649427000000|2022-04-08 14:10:00|3188.49|3188.49|3183.92|3183.92|3188.49|3188.49|3182.66|3182.66|0
1649427300000|2022-04-08 14:15:00|3183.59|3183.59|3181.39|3181.39|3183.59|3183.59|3179.85|3179.85|0
1649427600000|2022-04-08 14:20:00|3181.33|3181.33|3178.56|3178.56|3181.44|3181.44|3176.69|3176.69|0
1649427900000|2022-04-08 14:25:00|3178.61|3178.61|3181.06|3181.06|3181.26|3181.26|3178.61|3178.61|0
1649428200000|2022-04-08 14:30:00|3181.12|3181.12|3183.14|3183.14|3184.16|3184.16|3180.56|3180.56|0
1649428500000|2022-04-08 14:35:00|3183.47|3183.47|3185.07|3185.07|3185.69|3185.69|3182.61|3182.61|0
1649428800000|2022-04-08 14:40:00|3184.74|3184.74|3179.17|3179.17|3185.05|3185.05|3179.17|3179.17|0
1649429100000|2022-04-08 14:45:00|3179.12|3179.12|3180.39|3180.39|3182.44|3182.44|3178|3178|0
1649429400000|2022-04-08 14:50:00|3180.45|3180.45|3185.06|3185.06|3185.75|3185.75|3180.45|3180.45|0
1649429700000|2022-04-08 14:55:00|3185.12|3185.12|3188.13|3188.13|3188.13|3188.13|3182.96|3182.96|0
1649430000000|2022-04-08 15:00:00|3188.19|3188.19|3184.76|3184.76|3188.19|3188.19|3184.76|3184.76|0
1649430300000|2022-04-08 15:05:00|3184.43|3184.43|3186.65|3186.65|3187.84|3187.84|3184.43|3184.43|0
1649430600000|2022-04-08 15:10:00|3187.32|3187.32|3184.52|3184.52|3187.32|3187.32|3184.46|3184.46|0
1649430900000|2022-04-08 15:15:00|3184.58|3184.58|3181.28|3181.28|3184.58|3184.58|3181.28|3181.28|0
1649431200000|2022-04-08 15:20:00|3181.2|3181.2|3182.28|3182.28|3182.34|3182.34|3180.17|3180.17|0
1649431500000|2022-04-08 15:25:00|3181.95|3181.95|3181.39|3181.39|3183.97|3183.97|3177.26|3177.26|0
1649661300000|2022-04-11 07:15:00|3194.87|3194.87|3199.15|3199.15|3200.14|3200.14|3193.2|3193.2|0
1649661600000|2022-04-11 07:20:00|3199.24|3199.24|3201.27|3201.27|3202.42|3202.42|3197.17|3197.17|0
1649661900000|2022-04-11 07:25:00|3201.21|3201.21|3212.51|3212.51|3213.3|3213.3|3201.21|3201.21|0
1649662200000|2022-04-11 07:30:00|3212|3212|3203.35|3203.35|3212|3212|3201.63|3201.63|0
1649662500000|2022-04-11 07:35:00|3203.51|3203.51|3206.73|3206.73|3207.72|3207.72|3203.51|3203.51|0
1649662800000|2022-04-11 07:40:00|3206.61|3206.61|3206.48|3206.48|3208.44|3208.44|3204.71|3204.71|0
1649663100000|2022-04-11 07:45:00|3206.4|3206.4|3212.76|3212.76|3213.95|3213.95|3206.4|3206.4|0
1649663400000|2022-04-11 07:50:00|3212.22|3212.22|3205.57|3205.57|3212.36|3212.36|3204.77|3204.77|0
1649663700000|2022-04-11 07:55:00|3205.73|3205.73|3202.96|3202.96|3206.89|3206.89|3201.04|3201.04|0
1649664000000|2022-04-11 08:00:00|3202.98|3202.98|3202.74|3202.74|3209.38|3209.38|3202.41|3202.41|0
1649664300000|2022-04-11 08:05:00|3202.23|3202.23|3202.92|3202.92|3205.03|3205.03|3200.75|3200.75|0
1649664600000|2022-04-11 08:10:00|3202.89|3202.89|3200.78|3200.78|3203.9|3203.9|3199.73|3199.73|0
1649664900000|2022-04-11 08:15:00|3200.73|3200.73|3193.34|3193.34|3201.69|3201.69|3191.82|3191.82|0
1649665200000|2022-04-11 08:20:00|3192.67|3192.67|3196.83|3196.83|3198.28|3198.28|3192.22|3192.22|0
1649665500000|2022-04-11 08:25:00|3196.94|3196.94|3195.33|3195.33|3196.94|3196.94|3193.09|3193.09|0
1649665800000|2022-04-11 08:30:00|3195.22|3195.22|3195.12|3195.12|3195.95|3195.95|3192.53|3192.53|0
1649666100000|2022-04-11 08:35:00|3194.68|3194.68|3196.26|3196.26|3196.26|3196.26|3194.14|3194.14|0
1649666400000|2022-04-11 08:40:00|3196.69|3196.69|3197.76|3197.76|3198.33|3198.33|3196.21|3196.21|0
1649666700000|2022-04-11 08:45:00|3197.43|3197.43|3199.7|3199.7|3201.15|3201.15|3196.38|3196.38|0
1649667000000|2022-04-11 08:50:00|3199.41|3199.41|3200.71|3200.71|3201.37|3201.37|3197.45|3197.45|0
1649667300000|2022-04-11 08:55:00|3200.76|3200.76|3200.76|3200.76|3203.64|3203.64|3200.14|3200.14|0
1649667600000|2022-04-11 09:00:00|3200.43|3200.43|3200.36|3200.36|3201.08|3201.08|3199.72|3199.72|0
1649667900000|2022-04-11 09:05:00|3200.14|3200.14|3201.3|3201.3|3201.57|3201.57|3199.9|3199.9|0
1649668200000|2022-04-11 09:10:00|3201.63|3201.63|3200.3|3200.3|3202.03|3202.03|3198.77|3198.77|0
1649668500000|2022-04-11 09:15:00|3200.63|3200.63|3195.25|3195.25|3200.8|3200.8|3194.56|3194.56|0
1649668800000|2022-04-11 09:20:00|3195.24|3195.24|3196.63|3196.63|3196.63|3196.63|3193.63|3193.63|0
1649669100000|2022-04-11 09:25:00|3196.85|3196.85|3199.75|3199.75|3200.03|3200.03|3196.52|3196.52|0
1649669400000|2022-04-11 09:30:00|3199.74|3199.74|3200.63|3200.63|3200.63|3200.63|3197.91|3197.91|0
1649669700000|2022-04-11 09:35:00|3200.66|3200.66|3202.97|3202.97|3203.02|3203.02|3200.12|3200.12|0
1649670000000|2022-04-11 09:40:00|3202.68|3202.68|3205.69|3205.69|3206.07|3206.07|3202.13|3202.13|0
1649670300000|2022-04-11 09:45:00|3205.77|3205.77|3208.19|3208.19|3212.88|3212.88|3205.21|3205.21|0
1649670600000|2022-04-11 09:50:00|3208.03|3208.03|3208.52|3208.52|3209.25|3209.25|3206.93|3206.93|0
1649670900000|2022-04-11 09:55:00|3208.74|3208.74|3207.91|3207.91|3208.88|3208.88|3206.26|3206.26|0
1649671200000|2022-04-11 10:00:00|3207.89|3207.89|3213.73|3213.73|3213.85|3213.85|3207.64|3207.64|0
1649671500000|2022-04-11 10:05:00|3213.79|3213.79|3214.87|3214.87|3215.23|3215.23|3212.52|3212.52|0
1649671800000|2022-04-11 10:10:00|3214.9|3214.9|3213.26|3213.26|3214.96|3214.96|3212.98|3212.98|0
1649672100000|2022-04-11 10:15:00|3213.66|3213.66|3211.96|3211.96|3213.66|3213.66|3211.69|3211.69|0
1649672400000|2022-04-11 10:20:00|3211.91|3211.91|3213.38|3213.38|3213.38|3213.38|3211.58|3211.58|0
1649672700000|2022-04-11 10:25:00|3213.44|3213.44|3212.3|3212.3|3213.98|3213.98|3212.3|3212.3|0
1649673000000|2022-04-11 10:30:00|3212.22|3212.22|3208.03|3208.03|3212.22|3212.22|3208.03|3208.03|0
1649673300000|2022-04-11 10:35:00|3208.07|3208.07|3211.67|3211.67|3211.81|3211.81|3208.07|3208.07|0
1649673600000|2022-04-11 10:40:00|3211.79|3211.79|3210.51|3210.51|3212.13|3212.13|3210.37|3210.37|0
1649673900000|2022-04-11 10:45:00|3210.62|3210.62|3209.44|3209.44|3210.75|3210.75|3209.28|3209.28|0
1649674200000|2022-04-11 10:50:00|3209.39|3209.39|3209.68|3209.68|3210.21|3210.21|3208.71|3208.71|0
1649674500000|2022-04-11 10:55:00|3209.8|3209.8|3211.89|3211.89|3214.66|3214.66|3209.46|3209.46|0
1649674800000|2022-04-11 11:00:00|3211.61|3211.61|3212.75|3212.75|3212.75|3212.75|3210.26|3210.26|0
1649675100000|2022-04-11 11:05:00|3212.8|3212.8|3214.8|3214.8|3214.8|3214.8|3212.8|3212.8|0
1649675400000|2022-04-11 11:10:00|3214.88|3214.88|3209.62|3209.62|3214.99|3214.99|3209.57|3209.57|0
1649675700000|2022-04-11 11:15:00|3209.7|3209.7|3209.27|3209.27|3212.94|3212.94|3209.19|3209.19|0
1649676000000|2022-04-11 11:20:00|3208.94|3208.94|3211.44|3211.44|3211.98|3211.98|3208.55|3208.55|0
1649676300000|2022-04-11 11:25:00|3211.32|3211.32|3211.04|3211.04|3211.37|3211.37|3210.53|3210.53|0
1649676600000|2022-04-11 11:30:00|3211.06|3211.06|3210.26|3210.26|3211.06|3211.06|3208.55|3208.55|0
1649676900000|2022-04-11 11:35:00|3210.21|3210.21|3207.65|3207.65|3210.61|3210.61|3207.08|3207.08|0
1649677200000|2022-04-11 11:40:00|3207.6|3207.6|3203.1|3203.1|3207.6|3207.6|3202.67|3202.67|0
1649677500000|2022-04-11 11:45:00|3203.39|3203.39|3204.67|3204.67|3204.67|3204.67|3203.26|3203.26|0
1649677800000|2022-04-11 11:50:00|3204.59|3204.59|3202.77|3202.77|3204.75|3204.75|3202.65|3202.65|0
1649678100000|2022-04-11 11:55:00|3203.1|3203.1|3203.79|3203.79|3204.56|3204.56|3202.36|3202.36|0
1649678400000|2022-04-11 12:00:00|3204.01|3204.01|3204.14|3204.14|3204.95|3204.95|3203.43|3203.43|0
1649678700000|2022-04-11 12:05:00|3204.13|3204.13|3201.41|3201.41|3204.67|3204.67|3201.41|3201.41|0
1649679000000|2022-04-11 12:10:00|3201.47|3201.47|3202.71|3202.71|3203.62|3203.62|3200.35|3200.35|0
1649679300000|2022-04-11 12:15:00|3203.17|3203.17|3203.46|3203.46|3203.74|3203.74|3201.61|3201.61|0
1649679600000|2022-04-11 12:20:00|3203.13|3203.13|3203.89|3203.89|3204.64|3204.64|3202.87|3202.87|0
1649679900000|2022-04-11 12:25:00|3203.95|3203.95|3202.45|3202.45|3204.6|3204.6|3202.45|3202.45|0
1649680200000|2022-04-11 12:30:00|3202.12|3202.12|3201.58|3201.58|3203.82|3203.82|3201.58|3201.58|0
1649680500000|2022-04-11 12:35:00|3201.57|3201.57|3201.97|3201.97|3201.99|3201.99|3200.28|3200.28|0
1649680800000|2022-04-11 12:40:00|3201.91|3201.91|3200.85|3200.85|3201.91|3201.91|3199.43|3199.43|0
1649681100000|2022-04-11 12:45:00|3201.18|3201.18|3202.27|3202.27|3202.35|3202.35|3201.11|3201.11|0
1649681400000|2022-04-11 12:50:00|3202.56|3202.56|3202.1|3202.1|3202.64|3202.64|3200.6|3200.6|0
1649681700000|2022-04-11 12:55:00|3202.04|3202.04|3203.42|3203.42|3203.45|3203.45|3201.23|3201.23|0
1649682000000|2022-04-11 13:00:00|3203.28|3203.28|3207.43|3207.43|3207.43|3207.43|3202.68|3202.68|0
1649682300000|2022-04-11 13:05:00|3207.54|3207.54|3207.98|3207.98|3207.98|3207.98|3206.44|3206.44|0
1649682600000|2022-04-11 13:10:00|3208.31|3208.31|3209|3209|3209.22|3209.22|3208.31|3208.31|0
1649682900000|2022-04-11 13:15:00|3209.08|3209.08|3209.46|3209.46|3210.26|3210.26|3207.66|3207.66|0
1649683200000|2022-04-11 13:20:00|3209.58|3209.58|3208.17|3208.17|3210.07|3210.07|3208|3208|0
1649683500000|2022-04-11 13:25:00|3208.28|3208.28|3208.12|3208.12|3209.33|3209.33|3208.12|3208.12|0
1649683800000|2022-04-11 13:30:00|3208.23|3208.23|3203.63|3203.63|3211.43|3211.43|3201.1|3201.1|0
1649684100000|2022-04-11 13:35:00|3203.91|3203.91|3204.2|3204.2|3214.49|3214.49|3203.55|3203.55|0
1649684400000|2022-04-11 13:40:00|3204.25|3204.25|3208.81|3208.81|3209.68|3209.68|3202.81|3202.81|0
1649684700000|2022-04-11 13:45:00|3209.14|3209.14|3211.17|3211.17|3212.89|3212.89|3208.03|3208.03|0
1649685000000|2022-04-11 13:50:00|3211.11|3211.11|3217.43|3217.43|3217.43|3217.43|3209.43|3209.43|0
1649685300000|2022-04-11 13:55:00|3217.76|3217.76|3223.29|3223.29|3223.73|3223.73|3217.45|3217.45|0
1649685600000|2022-04-11 14:00:00|3223.21|3223.21|3223.67|3223.67|3224.54|3224.54|3219.29|3219.29|0
1649685900000|2022-04-11 14:05:00|3223|3223|3223.67|3223.67|3227.62|3227.62|3221.31|3221.31|0
1649686200000|2022-04-11 14:10:00|3223.34|3223.34|3222.88|3222.88|3224.97|3224.97|3221.98|3221.98|0
1649686500000|2022-04-11 14:15:00|3223.21|3223.21|3224.3|3224.3|3225.94|3225.94|3222.6|3222.6|0
1649686800000|2022-04-11 14:20:00|3224.13|3224.13|3222.18|3222.18|3225.52|3225.52|3221.71|3221.71|0
1649687100000|2022-04-11 14:25:00|3222.26|3222.26|3221.36|3221.36|3223.01|3223.01|3219.03|3219.03|0
1649687400000|2022-04-11 14:30:00|3221.27|3221.27|3219.7|3219.7|3221.74|3221.74|3217.48|3217.48|0
1649687700000|2022-04-11 14:35:00|3219.58|3219.58|3217.72|3217.72|3219.8|3219.8|3216.88|3216.88|0
1649688000000|2022-04-11 14:40:00|3217.61|3217.61|3219.81|3219.81|3220.18|3220.18|3216.48|3216.48|0
1649688300000|2022-04-11 14:45:00|3219.87|3219.87|3218.92|3218.92|3221.33|3221.33|3218.15|3218.15|0
1649688600000|2022-04-11 14:50:00|3218.59|3218.59|3220.98|3220.98|3221.6|3221.6|3218.59|3218.59|0
1649688900000|2022-04-11 14:55:00|3220.92|3220.92|3219.96|3219.96|3222.27|3222.27|3219.96|3219.96|0
1649689200000|2022-04-11 15:00:00|3219.98|3219.98|3216.29|3216.29|3219.98|3219.98|3215.87|3215.87|0
1649689500000|2022-04-11 15:05:00|3216.06|3216.06|3208.5|3208.5|3216.06|3216.06|3208.19|3208.19|0
1649689800000|2022-04-11 15:10:00|3208.44|3208.44|3208.49|3208.49|3209.7|3209.7|3207.92|3207.92|0
1649690100000|2022-04-11 15:15:00|3208.55|3208.55|3208.39|3208.39|3209.55|3209.55|3207.71|3207.71|0
1649690400000|2022-04-11 15:20:00|3208.33|3208.33|3203.44|3203.44|3208.48|3208.48|3202.24|3202.24|0
1649690700000|2022-04-11 15:25:00|3203.42|3203.42|3203.96|3203.96|3204.5|3204.5|3202.13|3202.13|0
1649747700000|2022-04-12 07:15:00|3164.39|3164.39|3157.04|3157.04|3166.89|3166.89|3154.17|3154.17|0
1649748000000|2022-04-12 07:20:00|3155.82|3155.82|3168.11|3168.11|3168.19|3168.19|3155.82|3155.82|0
1649748300000|2022-04-12 07:25:00|3167.91|3167.91|3165.32|3165.32|3173.99|3173.99|3164.33|3164.33|0
1649748600000|2022-04-12 07:30:00|3164.49|3164.49|3157.85|3157.85|3164.49|3164.49|3156.5|3156.5|0
1649748900000|2022-04-12 07:35:00|3157.96|3157.96|3150.84|3150.84|3158.36|3158.36|3150.44|3150.44|0
1649749200000|2022-04-12 07:40:00|3150.92|3150.92|3150.9|3150.9|3152.43|3152.43|3149.06|3149.06|0
1649749500000|2022-04-12 07:45:00|3150.8|3150.8|3153.88|3153.88|3154|3154|3149.7|3149.7|0
1649749800000|2022-04-12 07:50:00|3153.82|3153.82|3152.66|3152.66|3154.46|3154.46|3149.86|3149.86|0
1649750100000|2022-04-12 07:55:00|3152.72|3152.72|3154.4|3154.4|3156.02|3156.02|3152.17|3152.17|0
1649750400000|2022-04-12 08:00:00|3154.23|3154.23|3152.06|3152.06|3155.82|3155.82|3152.06|3152.06|0
1649750700000|2022-04-12 08:05:00|3152.01|3152.01|3154.21|3154.21|3154.64|3154.64|3150.96|3150.96|0
1649751000000|2022-04-12 08:10:00|3154.1|3154.1|3155.76|3155.76|3156.24|3156.24|3153.62|3153.62|0
1649751300000|2022-04-12 08:15:00|3155.7|3155.7|3156.13|3156.13|3157.14|3157.14|3153.82|3153.82|0
1649751600000|2022-04-12 08:20:00|3156.46|3156.46|3158.38|3158.38|3159.5|3159.5|3155.31|3155.31|0
1649751900000|2022-04-12 08:25:00|3158.49|3158.49|3161.82|3161.82|3162.09|3162.09|3155.12|3155.12|0
1649752200000|2022-04-12 08:30:00|3161.7|3161.7|3163.42|3163.42|3165.27|3165.27|3161.42|3161.42|0
1649752500000|2022-04-12 08:35:00|3163.37|3163.37|3165.28|3165.28|3167.55|3167.55|3163.32|3163.32|0
1649752800000|2022-04-12 08:40:00|3165.51|3165.51|3166.94|3166.94|3167.62|3167.62|3165.51|3165.51|0
1649753100000|2022-04-12 08:45:00|3166.61|3166.61|3167.03|3167.03|3167.87|3167.87|3165.82|3165.82|0
1649753400000|2022-04-12 08:50:00|3167.09|3167.09|3164.81|3164.81|3169.7|3169.7|3164.53|3164.53|0
1649753700000|2022-04-12 08:55:00|3164.93|3164.93|3162.27|3162.27|3165.81|3165.81|3162.27|3162.27|0
1649754000000|2022-04-12 09:00:00|3162.44|3162.44|3165.26|3165.26|3166.79|3166.79|3162.38|3162.38|0
1649754300000|2022-04-12 09:05:00|3165.22|3165.22|3169.22|3169.22|3170.09|3170.09|3165.16|3165.16|0
1649754600000|2022-04-12 09:10:00|3169.13|3169.13|3165.85|3165.85|3169.13|3169.13|3165.24|3165.24|0
1649754900000|2022-04-12 09:15:00|3165.96|3165.96|3167.15|3167.15|3167.15|3167.15|3164.13|3164.13|0
1649755200000|2022-04-12 09:20:00|3167.1|3167.1|3166.62|3166.62|3167.17|3167.17|3165.37|3165.37|0
1649755500000|2022-04-12 09:25:00|3166.68|3166.68|3163.26|3163.26|3166.68|3166.68|3163.04|3163.04|0
1649755800000|2022-04-12 09:30:00|3163.3|3163.3|3162.78|3162.78|3164.36|3164.36|3159.64|3159.64|0
1649756100000|2022-04-12 09:35:00|3162.66|3162.66|3165.61|3165.61|3165.75|3165.75|3161.72|3161.72|0
1649756400000|2022-04-12 09:40:00|3165.68|3165.68|3166.37|3166.37|3166.99|3166.99|3164.68|3164.68|0
1649756700000|2022-04-12 09:45:00|3167.06|3167.06|3166.53|3166.53|3167.18|3167.18|3163.93|3163.93|0
1649757000000|2022-04-12 09:50:00|3166.61|3166.61|3165.64|3165.64|3168.4|3168.4|3164.08|3164.08|0
1649757300000|2022-04-12 09:55:00|3165.82|3165.82|3165.23|3165.23|3166.9|3166.9|3165.13|3165.13|0
1649757600000|2022-04-12 10:00:00|3165.18|3165.18|3166.52|3166.52|3167.23|3167.23|3164.54|3164.54|0
1649757900000|2022-04-12 10:05:00|3165.86|3165.86|3167.99|3167.99|3168.65|3168.65|3165.02|3165.02|0
1649758200000|2022-04-12 10:10:00|3168.11|3168.11|3170.16|3170.16|3172.25|3172.25|3167.8|3167.8|0
1649758500000|2022-04-12 10:15:00|3170.11|3170.11|3167.32|3167.32|3170.11|3170.11|3167.32|3167.32|0
1649758800000|2022-04-12 10:20:00|3167.23|3167.23|3167.65|3167.65|3169.1|3169.1|3166.71|3166.71|0
1649759100000|2022-04-12 10:25:00|3167.57|3167.57|3168.94|3168.94|3169|3169|3166.36|3166.36|0
1649759400000|2022-04-12 10:30:00|3168.83|3168.83|3169.92|3169.92|3170.04|3170.04|3168.55|3168.55|0
1649759700000|2022-04-12 10:35:00|3169.94|3169.94|3174.13|3174.13|3175.14|3175.14|3169.94|3169.94|0
1649760000000|2022-04-12 10:40:00|3174.07|3174.07|3174.04|3174.04|3175.78|3175.78|3173.12|3173.12|0
1649760300000|2022-04-12 10:45:00|3173.99|3173.99|3172.55|3172.55|3173.99|3173.99|3171.91|3171.91|0
1649760600000|2022-04-12 10:50:00|3172.66|3172.66|3172.86|3172.86|3173.77|3173.77|3172.49|3172.49|0
1649760900000|2022-04-12 10:55:00|3172.74|3172.74|3170.06|3170.06|3172.98|3172.98|3170.06|3170.06|0
1649761200000|2022-04-12 11:00:00|3169.94|3169.94|3168.79|3168.79|3171.56|3171.56|3168.4|3168.4|0
1649761500000|2022-04-12 11:05:00|3168.96|3168.96|3167.27|3167.27|3170.18|3170.18|3167.15|3167.15|0
1649761800000|2022-04-12 11:10:00|3167.22|3167.22|3163.66|3163.66|3167.27|3167.27|3163.66|3163.66|0
1649762100000|2022-04-12 11:15:00|3163.49|3163.49|3161.43|3161.43|3163.64|3163.64|3160.97|3160.97|0
1649762400000|2022-04-12 11:20:00|3161.48|3161.48|3164.24|3164.24|3164.44|3164.44|3161.17|3161.17|0
1649762700000|2022-04-12 11:25:00|3164.13|3164.13|3162.29|3162.29|3164.73|3164.73|3162.29|3162.29|0
1649763000000|2022-04-12 11:30:00|3162.18|3162.18|3162.88|3162.88|3164.06|3164.06|3162.14|3162.14|0
1649763300000|2022-04-12 11:35:00|3162.94|3162.94|3159.8|3159.8|3162.94|3162.94|3158.85|3158.85|0
1649763600000|2022-04-12 11:40:00|3159.91|3159.91|3160.44|3160.44|3161.52|3161.52|3159.21|3159.21|0
1649763900000|2022-04-12 11:45:00|3161.02|3161.02|3158.78|3158.78|3161.79|3161.79|3158.78|3158.78|0
1649764200000|2022-04-12 11:50:00|3158.61|3158.61|3160.1|3160.1|3160.41|3160.41|3158.39|3158.39|0
1649764500000|2022-04-12 11:55:00|3160.18|3160.18|3159.08|3159.08|3160.33|3160.33|3158.65|3158.65|0
1649764800000|2022-04-12 12:00:00|3159.25|3159.25|3156.18|3156.18|3159.56|3159.56|3155.41|3155.41|0
1649765100000|2022-04-12 12:05:00|3156.35|3156.35|3157.82|3157.82|3160.01|3160.01|3156.35|3156.35|0
1649765400000|2022-04-12 12:10:00|3157.76|3157.76|3158.95|3158.95|3159.05|3159.05|3157.49|3157.49|0
1649765700000|2022-04-12 12:15:00|3159|3159|3159.18|3159.18|3159.77|3159.77|3158.93|3158.93|0
1649766000000|2022-04-12 12:20:00|3159.12|3159.12|3157.77|3157.77|3159.45|3159.45|3157.06|3157.06|0
1649766300000|2022-04-12 12:25:00|3157.72|3157.72|3156.36|3156.36|3157.77|3157.77|3155.35|3155.35|0
1649766600000|2022-04-12 12:30:00|3156.3|3156.3|3151.61|3151.61|3160.55|3160.55|3145.29|3145.29|0
1649766900000|2022-04-12 12:35:00|3151.83|3151.83|3155.04|3155.04|3155.04|3155.04|3151.15|3151.15|0
1649767200000|2022-04-12 12:40:00|3154.99|3154.99|3154.49|3154.49|3157.63|3157.63|3154.15|3154.15|0
1649767500000|2022-04-12 12:45:00|3154.43|3154.43|3154.25|3154.25|3156.14|3156.14|3153.18|3153.18|0
1649767800000|2022-04-12 12:50:00|3154.31|3154.31|3151.74|3151.74|3154.46|3154.46|3151.65|3151.65|0
1649768100000|2022-04-12 12:55:00|3151.72|3151.72|3144.92|3144.92|3152.1|3152.1|3144.65|3144.65|0
1649768400000|2022-04-12 13:00:00|3145.09|3145.09|3143.48|3143.48|3145.09|3145.09|3141.7|3141.7|0
1649768700000|2022-04-12 13:05:00|3143.4|3143.4|3132.07|3132.07|3144.49|3144.49|3132.07|3132.07|0
1649769000000|2022-04-12 13:10:00|3132.02|3132.02|3133.53|3133.53|3133.6|3133.6|3129.88|3129.88|0
1649769300000|2022-04-12 13:15:00|3133.42|3133.42|3138.3|3138.3|3138.36|3138.36|3133.42|3133.42|0
1649769600000|2022-04-12 13:20:00|3138.63|3138.63|3136.04|3136.04|3140.65|3140.65|3135.24|3135.24|0
1649769900000|2022-04-12 13:25:00|3136.06|3136.06|3140.95|3140.95|3141.01|3141.01|3136.01|3136.01|0
1649770200000|2022-04-12 13:30:00|3140.84|3140.84|3136.48|3136.48|3140.84|3140.84|3132.93|3132.93|0
1649770500000|2022-04-12 13:35:00|3136.81|3136.81|3146.77|3146.77|3149.13|3149.13|3136.62|3136.62|0
1649770800000|2022-04-12 13:40:00|3146.88|3146.88|3145.33|3145.33|3152.29|3152.29|3145.33|3145.33|0
1649771100000|2022-04-12 13:45:00|3145.25|3145.25|3143.72|3143.72|3146.28|3146.28|3142.4|3142.4|0
1649771400000|2022-04-12 13:50:00|3143.78|3143.78|3145.06|3145.06|3147.59|3147.59|3142.86|3142.86|0
1649771700000|2022-04-12 13:55:00|3145|3145|3146.89|3146.89|3148.28|3148.28|3144.3|3144.3|0
1649772000000|2022-04-12 14:00:00|3147|3147|3153.01|3153.01|3153.13|3153.13|3145.66|3145.66|0
1649772300000|2022-04-12 14:05:00|3152.96|3152.96|3151.54|3151.54|3153.09|3153.09|3149.08|3149.08|0
1649772600000|2022-04-12 14:10:00|3151.6|3151.6|3152.52|3152.52|3154.71|3154.71|3150.34|3150.34|0
1649772900000|2022-04-12 14:15:00|3152.64|3152.64|3152.38|3152.38|3154.59|3154.59|3151.84|3151.84|0
1649773200000|2022-04-12 14:20:00|3152.71|3152.71|3155.3|3155.3|3156.44|3156.44|3152.56|3152.56|0
1649773500000|2022-04-12 14:25:00|3155.8|3155.8|3153.48|3153.48|3156.16|3156.16|3152.78|3152.78|0
1649773800000|2022-04-12 14:30:00|3153.54|3153.54|3153.28|3153.28|3154.76|3154.76|3151.47|3151.47|0
1649774100000|2022-04-12 14:35:00|3153.16|3153.16|3155.07|3155.07|3156.82|3156.82|3152.89|3152.89|0
1649774400000|2022-04-12 14:40:00|3155.1|3155.1|3152.88|3152.88|3156.54|3156.54|3152.88|3152.88|0
1649774700000|2022-04-12 14:45:00|3152.54|3152.54|3151.16|3151.16|3152.85|3152.85|3149.74|3149.74|0
1649775000000|2022-04-12 14:50:00|3151.07|3151.07|3145.59|3145.59|3151.87|3151.87|3145.59|3145.59|0
1649775300000|2022-04-12 14:55:00|3145.54|3145.54|3144.12|3144.12|3145.59|3145.59|3143.14|3143.14|0
1649775600000|2022-04-12 15:00:00|3143.79|3143.79|3143.45|3143.45|3144.44|3144.44|3142.54|3142.54|0
1649775900000|2022-04-12 15:05:00|3143.62|3143.62|3144.36|3144.36|3146.36|3146.36|3143.09|3143.09|0
1649776200000|2022-04-12 15:10:00|3144.42|3144.42|3145.99|3145.99|3146.27|3146.27|3143.37|3143.37|0
1649776500000|2022-04-12 15:15:00|3145.66|3145.66|3143.81|3143.81|3145.88|3145.88|3142.17|3142.17|0
1649776800000|2022-04-12 15:20:00|3143.84|3143.84|3141.94|3141.94|3145.38|3145.38|3141.88|3141.88|0
1649777100000|2022-04-12 15:25:00|3142|3142|3141.11|3141.11|3143.1|3143.1|3137.99|3137.99|0
1649834100000|2022-04-13 07:15:00|3138.9|3138.9|3141.56|3141.56|3144.59|3144.59|3137.9|3137.9|0
1649834400000|2022-04-13 07:20:00|3141.44|3141.44|3144.1|3144.1|3149.93|3149.93|3140.9|3140.9|0
1649834700000|2022-04-13 07:25:00|3144.44|3144.44|3145.93|3145.93|3148|3148|3141.48|3141.48|0
1649835000000|2022-04-13 07:30:00|3145.97|3145.97|3142.49|3142.49|3145.97|3145.97|3139.13|3139.13|0
1649835300000|2022-04-13 07:35:00|3142.16|3142.16|3142.35|3142.35|3142.62|3142.62|3139.06|3139.06|0
1649835600000|2022-04-13 07:40:00|3142.33|3142.33|3147.36|3147.36|3147.36|3147.36|3141.47|3141.47|0
1649835900000|2022-04-13 07:45:00|3147.69|3147.69|3146.55|3146.55|3148.68|3148.68|3143.32|3143.32|0
1649836200000|2022-04-13 07:50:00|3146.58|3146.58|3149.93|3149.93|3150.68|3150.68|3145.98|3145.98|0
1649836500000|2022-04-13 07:55:00|3149.85|3149.85|3148.33|3148.33|3151.5|3151.5|3147.44|3147.44|0
1649836800000|2022-04-13 08:00:00|3148.66|3148.66|3152.74|3152.74|3155.22|3155.22|3147.06|3147.06|0
1649837100000|2022-04-13 08:05:00|3152.8|3152.8|3156.49|3156.49|3159.01|3159.01|3151.89|3151.89|0
1649837400000|2022-04-13 08:10:00|3156.38|3156.38|3151.64|3151.64|3156.47|3156.47|3151.33|3151.33|0
1649837700000|2022-04-13 08:15:00|3151.27|3151.27|3145.2|3145.2|3151.83|3151.83|3144.18|3144.18|0
1649838000000|2022-04-13 08:20:00|3145.38|3145.38|3150.46|3150.46|3150.69|3150.69|3145.04|3145.04|0
1649838300000|2022-04-13 08:25:00|3150.4|3150.4|3147.13|3147.13|3150.4|3150.4|3145.36|3145.36|0
1649838600000|2022-04-13 08:30:00|3147.15|3147.15|3151.33|3151.33|3151.33|3151.33|3147.15|3147.15|0
1649838900000|2022-04-13 08:35:00|3151.27|3151.27|3150.59|3150.59|3152.19|3152.19|3150.09|3150.09|0
1649839200000|2022-04-13 08:40:00|3150.51|3150.51|3149.2|3149.2|3151.45|3151.45|3149.17|3149.17|0
1649839500000|2022-04-13 08:45:00|3149.26|3149.26|3148.83|3148.83|3152.23|3152.23|3148.83|3148.83|0
1649839800000|2022-04-13 08:50:00|3148.82|3148.82|3152.1|3152.1|3152.33|3152.33|3148.64|3148.64|0
1649840100000|2022-04-13 08:55:00|3151.96|3151.96|3154.81|3154.81|3155.71|3155.71|3151.48|3151.48|0
1649840400000|2022-04-13 09:00:00|3154.83|3154.83|3156.26|3156.26|3156.61|3156.61|3153.98|3153.98|0
1649840700000|2022-04-13 09:05:00|3156.35|3156.35|3158.55|3158.55|3158.96|3158.96|3155.59|3155.59|0
1649841000000|2022-04-13 09:10:00|3158.58|3158.58|3162.03|3162.03|3162.03|3162.03|3157.77|3157.77|0
1649841300000|2022-04-13 09:15:00|3162.02|3162.02|3161.65|3161.65|3162.07|3162.07|3159.17|3159.17|0
1649841600000|2022-04-13 09:20:00|3161.72|3161.72|3158.44|3158.44|3161.89|3161.89|3158.02|3158.02|0
1649841900000|2022-04-13 09:25:00|3158.49|3158.49|3155.62|3155.62|3161.02|3161.02|3155.62|3155.62|0
1649842200000|2022-04-13 09:30:00|3155.56|3155.56|3152.83|3152.83|3155.56|3155.56|3151.91|3151.91|0
1649842500000|2022-04-13 09:35:00|3152.72|3152.72|3150.39|3150.39|3153.92|3153.92|3145.81|3145.81|0
1649842800000|2022-04-13 09:40:00|3150.34|3150.34|3151.58|3151.58|3152.65|3152.65|3148.13|3148.13|0
1649843100000|2022-04-13 09:45:00|3151.44|3151.44|3150|3150|3151.44|3151.44|3149.29|3149.29|0
1649843400000|2022-04-13 09:50:00|3149.89|3149.89|3150.37|3150.37|3150.96|3150.96|3149.11|3149.11|0
1649843700000|2022-04-13 09:55:00|3150.7|3150.7|3145.41|3145.41|3150.7|3150.7|3145.18|3145.18|0
1649844000000|2022-04-13 10:00:00|3145.52|3145.52|3146.95|3146.95|3146.95|3146.95|3142.8|3142.8|0
1649844300000|2022-04-13 10:05:00|3146.56|3146.56|3144.32|3144.32|3148.05|3148.05|3144.32|3144.32|0
1649844600000|2022-04-13 10:10:00|3144.14|3144.14|3144.56|3144.56|3146.01|3146.01|3143.79|3143.79|0
1649844900000|2022-04-13 10:15:00|3144.62|3144.62|3143.14|3143.14|3146.77|3146.77|3143.14|3143.14|0
1649845200000|2022-04-13 10:20:00|3143.06|3143.06|3140.42|3140.42|3144.76|3144.76|3140.42|3140.42|0
1649845500000|2022-04-13 10:25:00|3140.19|3140.19|3141.57|3141.57|3141.82|3141.82|3138.23|3138.23|0
1649845800000|2022-04-13 10:30:00|3141.4|3141.4|3143.88|3143.88|3143.89|3143.89|3140.75|3140.75|0
1649846100000|2022-04-13 10:35:00|3144|3144|3145.14|3145.14|3145.14|3145.14|3143.49|3143.49|0
1649846400000|2022-04-13 10:40:00|3145.47|3145.47|3140.35|3140.35|3146.27|3146.27|3140.02|3140.02|0
1649846700000|2022-04-13 10:45:00|3140.18|3140.18|3137.92|3137.92|3142.3|3142.3|3136.41|3136.41|0
1649847000000|2022-04-13 10:50:00|3138.04|3138.04|3140.87|3140.87|3141.43|3141.43|3136.9|3136.9|0
1649847300000|2022-04-13 10:55:00|3141.12|3141.12|3143.74|3143.74|3143.95|3143.95|3141.01|3141.01|0
1649847600000|2022-04-13 11:00:00|3143.8|3143.8|3144.57|3144.57|3144.57|3144.57|3142.95|3142.95|0
1649847900000|2022-04-13 11:05:00|3144.8|3144.8|3146.5|3146.5|3146.54|3146.54|3144.68|3144.68|0
1649848200000|2022-04-13 11:10:00|3146.45|3146.45|3147.77|3147.77|3147.77|3147.77|3146.04|3146.04|0
1649848500000|2022-04-13 11:15:00|3147.82|3147.82|3147.7|3147.7|3147.88|3147.88|3146.9|3146.9|0
1649848800000|2022-04-13 11:20:00|3147.78|3147.78|3145.87|3145.87|3147.78|3147.78|3145.87|3145.87|0
1649849100000|2022-04-13 11:25:00|3145.75|3145.75|3146.67|3146.67|3146.67|3146.67|3145.09|3145.09|0
1649849400000|2022-04-13 11:30:00|3146.62|3146.62|3145.3|3145.3|3147.35|3147.35|3144.18|3144.18|0
1649849700000|2022-04-13 11:35:00|3145.35|3145.35|3146.84|3146.84|3147.02|3147.02|3145.35|3145.35|0
1649850000000|2022-04-13 11:40:00|3146.74|3146.74|3145.78|3145.78|3146.96|3146.96|3145.33|3145.33|0
1649850300000|2022-04-13 11:45:00|3145.8|3145.8|3147.47|3147.47|3147.47|3147.47|3145.8|3145.8|0
1649850600000|2022-04-13 11:50:00|3147.45|3147.45|3145.02|3145.02|3147.46|3147.46|3144.95|3144.95|0
1649850900000|2022-04-13 11:55:00|3144.86|3144.86|3145.36|3145.36|3146.47|3146.47|3144.8|3144.8|0
1649851200000|2022-04-13 12:00:00|3145.28|3145.28|3144.44|3144.44|3146.42|3146.42|3144.44|3144.44|0
1649851500000|2022-04-13 12:05:00|3144.32|3144.32|3141.44|3141.44|3144.73|3144.73|3141.39|3141.39|0
1649851800000|2022-04-13 12:10:00|3141.45|3141.45|3142.3|3142.3|3142.31|3142.31|3139.49|3139.49|0
1649852100000|2022-04-13 12:15:00|3141.8|3141.8|3140.68|3140.68|3141.8|3141.8|3139.92|3139.92|0
1649852400000|2022-04-13 12:20:00|3140.8|3140.8|3143.16|3143.16|3144.33|3144.33|3140.8|3140.8|0
1649852700000|2022-04-13 12:25:00|3143.22|3143.22|3143.62|3143.62|3145.29|3145.29|3143.07|3143.07|0
1649853000000|2022-04-13 12:30:00|3143.51|3143.51|3144.1|3144.1|3144.1|3144.1|3141.01|3141.01|0
1649853300000|2022-04-13 12:35:00|3144.22|3144.22|3140.82|3140.82|3145.1|3145.1|3140.81|3140.81|0
1649853600000|2022-04-13 12:40:00|3140.71|3140.71|3139.21|3139.21|3142.17|3142.17|3139.21|3139.21|0
1649853900000|2022-04-13 12:45:00|3139.1|3139.1|3141.11|3141.11|3142.09|3142.09|3139.02|3139.02|0
1649854200000|2022-04-13 12:50:00|3141.13|3141.13|3141.5|3141.5|3141.87|3141.87|3140.79|3140.79|0
1649854500000|2022-04-13 12:55:00|3141.44|3141.44|3141.77|3141.77|3142.32|3142.32|3140.43|3140.43|0
1649854800000|2022-04-13 13:00:00|3141.71|3141.71|3143.17|3143.17|3143.17|3143.17|3141.1|3141.1|0
1649855100000|2022-04-13 13:05:00|3143.19|3143.19|3139.35|3139.35|3143.21|3143.21|3139.35|3139.35|0
1649855400000|2022-04-13 13:10:00|3139.52|3139.52|3138.22|3138.22|3140.71|3140.71|3138.02|3138.02|0
1649855700000|2022-04-13 13:15:00|3138.11|3138.11|3138.69|3138.69|3139.11|3139.11|3137.34|3137.34|0
1649856000000|2022-04-13 13:20:00|3138.63|3138.63|3138.13|3138.13|3139.59|3139.59|3138.09|3138.09|0
1649856300000|2022-04-13 13:25:00|3138.04|3138.04|3136.24|3136.24|3138.04|3138.04|3135.79|3135.79|0
1649856600000|2022-04-13 13:30:00|3136.18|3136.18|3136.7|3136.7|3138.01|3138.01|3131.49|3131.49|0
1649856900000|2022-04-13 13:35:00|3136.76|3136.76|3133.83|3133.83|3138.58|3138.58|3132.89|3132.89|0
1649857200000|2022-04-13 13:40:00|3133.89|3133.89|3138.19|3138.19|3140.4|3140.4|3133.89|3133.89|0
1649857500000|2022-04-13 13:45:00|3137.86|3137.86|3137.63|3137.63|3140.52|3140.52|3135.72|3135.72|0
1649857800000|2022-04-13 13:50:00|3137.57|3137.57|3136.75|3136.75|3139.56|3139.56|3136.42|3136.42|0
1649858100000|2022-04-13 13:55:00|3136.81|3136.81|3132.77|3132.77|3137.29|3137.29|3132.75|3132.75|0
1649858400000|2022-04-13 14:00:00|3133.49|3133.49|3135.12|3135.12|3135.89|3135.89|3131.68|3131.68|0
1649858700000|2022-04-13 14:05:00|3135.29|3135.29|3134.72|3134.72|3137.81|3137.81|3134.19|3134.19|0
1649859000000|2022-04-13 14:10:00|3134.64|3134.64|3131.61|3131.61|3136.13|3136.13|3131.61|3131.61|0
1649859300000|2022-04-13 14:15:00|3131.55|3131.55|3135.85|3135.85|3136.71|3136.71|3131.55|3131.55|0
1649859600000|2022-04-13 14:20:00|3135.52|3135.52|3137.17|3137.17|3137.23|3137.23|3133.99|3133.99|0
1649859900000|2022-04-13 14:25:00|3137.05|3137.05|3134.58|3134.58|3137.91|3137.91|3133.92|3133.92|0
1649860200000|2022-04-13 14:30:00|3134.52|3134.52|3136.07|3136.07|3136.93|3136.93|3132.19|3132.19|0
1649860500000|2022-04-13 14:35:00|3136.08|3136.08|3134.67|3134.67|3137.75|3137.75|3134.35|3134.35|0
1649860800000|2022-04-13 14:40:00|3134.68|3134.68|3135.17|3135.17|3135.33|3135.33|3130.43|3130.43|0
1649861100000|2022-04-13 14:45:00|3135.61|3135.61|3135.37|3135.37|3138.11|3138.11|3134.29|3134.29|0
1649861400000|2022-04-13 14:50:00|3135.31|3135.31|3136.66|3136.66|3137.33|3137.33|3135.13|3135.13|0
1649861700000|2022-04-13 14:55:00|3136.6|3136.6|3136.24|3136.24|3137.75|3137.75|3135.1|3135.1|0
1649862000000|2022-04-13 15:00:00|3136.23|3136.23|3136.35|3136.35|3136.35|3136.35|3134.64|3134.64|0
1649862300000|2022-04-13 15:05:00|3136.41|3136.41|3137.75|3137.75|3137.94|3137.94|3136.19|3136.19|0
1649862600000|2022-04-13 15:10:00|3137.83|3137.83|3135.49|3135.49|3138.42|3138.42|3135.49|3135.49|0
1649862900000|2022-04-13 15:15:00|3135.44|3135.44|3135.04|3135.04|3136.88|3136.88|3134.09|3134.09|0
1649863200000|2022-04-13 15:20:00|3135.7|3135.7|3137.64|3137.64|3138.62|3138.62|3135.48|3135.48|0
1649863500000|2022-04-13 15:25:00|3137.62|3137.62|3133.98|3133.98|3137.62|3137.62|3133.98|3133.98|0
1649920500000|2022-04-14 07:15:00|3127.01|3127.01|3121.76|3121.76|3127.12|3127.12|3118.17|3118.17|0
1649920800000|2022-04-14 07:20:00|3122.09|3122.09|3120.07|3120.07|3122.25|3122.25|3115.89|3115.89|0
1649921100000|2022-04-14 07:25:00|3120.01|3120.01|3121.52|3121.52|3122.78|3122.78|3119.89|3119.89|0
1649921400000|2022-04-14 07:30:00|3121.47|3121.47|3119.7|3119.7|3121.47|3121.47|3117.85|3117.85|0
1649921700000|2022-04-14 07:35:00|3119.75|3119.75|3125.08|3125.08|3125.19|3125.19|3117.8|3117.8|0
1649922000000|2022-04-14 07:40:00|3125.19|3125.19|3126.79|3126.79|3129.16|3129.16|3124.85|3124.85|0
1649922300000|2022-04-14 07:45:00|3126.96|3126.96|3125.24|3125.24|3128.74|3128.74|3125.05|3125.05|0
1649922600000|2022-04-14 07:50:00|3126.24|3126.24|3124.38|3124.38|3126.24|3126.24|3122.37|3122.37|0
1649922900000|2022-04-14 07:55:00|3124.21|3124.21|3127.66|3127.66|3128.78|3128.78|3123.56|3123.56|0
1649923200000|2022-04-14 08:00:00|3127.74|3127.74|3125.74|3125.74|3129.88|3129.88|3125.74|3125.74|0
1649923500000|2022-04-14 08:05:00|3125.45|3125.45|3131.17|3131.17|3131.39|3131.39|3125.42|3125.42|0
1649923800000|2022-04-14 08:10:00|3131.08|3131.08|3133.16|3133.16|3133.16|3133.16|3129.97|3129.97|0
1649924100000|2022-04-14 08:15:00|3133.83|3133.83|3134.02|3134.02|3135.5|3135.5|3133.83|3133.83|0
1649924400000|2022-04-14 08:20:00|3133.97|3133.97|3132.74|3132.74|3134.08|3134.08|3131.64|3131.64|0
1649924700000|2022-04-14 08:25:00|3132.66|3132.66|3130.85|3130.85|3132.66|3132.66|3130.21|3130.21|0
1649925000000|2022-04-14 08:30:00|3130.51|3130.51|3130.89|3130.89|3131.74|3131.74|3129.89|3129.89|0
1649925300000|2022-04-14 08:35:00|3130.88|3130.88|3126.55|3126.55|3130.88|3130.88|3126.08|3126.08|0
1649925600000|2022-04-14 08:40:00|3126.11|3126.11|3127.89|3127.89|3128.71|3128.71|3125.86|3125.86|0
1649925900000|2022-04-14 08:45:00|3127.88|3127.88|3129.59|3129.59|3129.69|3129.69|3126.37|3126.37|0
1649926200000|2022-04-14 08:50:00|3129.67|3129.67|3138.01|3138.01|3138.32|3138.32|3129.67|3129.67|0
1649926500000|2022-04-14 08:55:00|3138.18|3138.18|3134.55|3134.55|3138.45|3138.45|3134.55|3134.55|0
1649926800000|2022-04-14 09:00:00|3134.58|3134.58|3137.38|3137.38|3137.39|3137.39|3134.1|3134.1|0
1649927100000|2022-04-14 09:05:00|3137.2|3137.2|3142.16|3142.16|3142.27|3142.27|3137.01|3137.01|0
1649927400000|2022-04-14 09:10:00|3142.18|3142.18|3142.28|3142.28|3142.29|3142.29|3142.18|3142.18|0
1649927700000|2022-04-14 09:15:00|3142.27|3142.27|3145.84|3145.84|3149.81|3149.81|3142.27|3142.27|0
1649928000000|2022-04-14 09:20:00|3146.17|3146.17|3145.59|3145.59|3147.18|3147.18|3143.74|3143.74|0
1649928300000|2022-04-14 09:25:00|3145.65|3145.65|3148.51|3148.51|3148.96|3148.96|3144.04|3144.04|0
1649928600000|2022-04-14 09:30:00|3148.47|3148.47|3148.61|3148.61|3148.8|3148.8|3146.28|3146.28|0
1649928900000|2022-04-14 09:35:00|3148.94|3148.94|3152.92|3152.92|3152.92|3152.92|3148.61|3148.61|0
1649929200000|2022-04-14 09:40:00|3152.84|3152.84|3154.11|3154.11|3154.11|3154.11|3152.57|3152.57|0
1649929500000|2022-04-14 09:45:00|3154.28|3154.28|3152.77|3152.77|3154.91|3154.91|3152.77|3152.77|0
1649929800000|2022-04-14 09:50:00|3152.71|3152.71|3147.21|3147.21|3152.71|3152.71|3144.84|3144.84|0
1649930100000|2022-04-14 09:55:00|3147.03|3147.03|3147.9|3147.9|3148.18|3148.18|3145.7|3145.7|0
1649930400000|2022-04-14 10:00:00|3148.85|3148.85|3153.3|3153.3|3153.34|3153.34|3148.85|3148.85|0
1649930700000|2022-04-14 10:05:00|3153.42|3153.42|3153.24|3153.24|3153.55|3153.55|3152.22|3152.22|0
1649931000000|2022-04-14 10:10:00|3153.15|3153.15|3151.3|3151.3|3154.74|3154.74|3151.28|3151.28|0
1649931300000|2022-04-14 10:15:00|3151.36|3151.36|3151.69|3151.69|3153|3153|3151.33|3151.33|0
1649931600000|2022-04-14 10:20:00|3151.75|3151.75|3152.31|3152.31|3152.74|3152.74|3151.2|3151.2|0
1649931900000|2022-04-14 10:25:00|3152.2|3152.2|3148.12|3148.12|3152.2|3152.2|3148.12|3148.12|0
1649932200000|2022-04-14 10:30:00|3148.18|3148.18|3146.35|3146.35|3149.09|3149.09|3146.35|3146.35|0
1649932500000|2022-04-14 10:35:00|3146.53|3146.53|3139.46|3139.46|3146.53|3146.53|3139.45|3139.45|0
1649932800000|2022-04-14 10:40:00|3139.4|3139.4|3140.15|3140.15|3140.32|3140.32|3138.83|3138.83|0
1649933100000|2022-04-14 10:45:00|3140.1|3140.1|3140.59|3140.59|3143.36|3143.36|3140.1|3140.1|0
1649933400000|2022-04-14 10:50:00|3140.61|3140.61|3142.79|3142.79|3142.79|3142.79|3139.68|3139.68|0
1649933700000|2022-04-14 10:55:00|3143.74|3143.74|3143.89|3143.89|3145.12|3145.12|3142.52|3142.52|0
1649934000000|2022-04-14 11:00:00|3143.07|3143.07|3148|3148|3148.29|3148.29|3142.57|3142.57|0
1649934300000|2022-04-14 11:05:00|3148.16|3148.16|3145.95|3145.95|3148.16|3148.16|3144.84|3144.84|0
1649934600000|2022-04-14 11:10:00|3146.06|3146.06|3144.57|3144.57|3146.06|3146.06|3144.56|3144.56|0
1649934900000|2022-04-14 11:15:00|3144.58|3144.58|3144.31|3144.31|3145.83|3145.83|3144.14|3144.14|0
1649935200000|2022-04-14 11:20:00|3144.26|3144.26|3144.53|3144.53|3144.53|3144.53|3142.88|3142.88|0
1649935500000|2022-04-14 11:25:00|3144.44|3144.44|3141.33|3141.33|3144.59|3144.59|3141.05|3141.05|0
1649935800000|2022-04-14 11:30:00|3141.31|3141.31|3141.95|3141.95|3142.19|3142.19|3140.66|3140.66|0
1649936100000|2022-04-14 11:35:00|3141.93|3141.93|3143.02|3143.02|3143.21|3143.21|3141.45|3141.45|0
1649936400000|2022-04-14 11:40:00|3143.35|3143.35|3143.86|3143.86|3143.86|3143.86|3142.9|3142.9|0
1649936700000|2022-04-14 11:45:00|3144.03|3144.03|3137.42|3137.42|3146.48|3146.48|3137.42|3137.42|0
1649937000000|2022-04-14 11:50:00|3137.39|3137.39|3133.87|3133.87|3137.85|3137.85|3133.03|3133.03|0
1649937300000|2022-04-14 11:55:00|3133.79|3133.79|3136.68|3136.68|3136.68|3136.68|3133.52|3133.52|0
1649937600000|2022-04-14 12:00:00|3136.79|3136.79|3136.17|3136.17|3138.12|3138.12|3136.03|3136.03|0
1649937900000|2022-04-14 12:05:00|3136.34|3136.34|3137.52|3137.52|3137.72|3137.72|3136.17|3136.17|0
1649938200000|2022-04-14 12:10:00|3137.7|3137.7|3136.63|3136.63|3139.08|3139.08|3136.63|3136.63|0
1649938500000|2022-04-14 12:15:00|3136.81|3136.81|3137.33|3137.33|3138.73|3138.73|3136.45|3136.45|0
1649938800000|2022-04-14 12:20:00|3137.22|3137.22|3142.35|3142.35|3142.35|3142.35|3137.22|3137.22|0
1649939100000|2022-04-14 12:25:00|3142.4|3142.4|3149.29|3149.29|3149.68|3149.68|3141.74|3141.74|0
1649939400000|2022-04-14 12:30:00|3148.95|3148.95|3149.2|3149.2|3149.55|3149.55|3147.29|3147.29|0
1649939700000|2022-04-14 12:35:00|3148.98|3148.98|3150.73|3150.73|3151.06|3151.06|3147.28|3147.28|0
1649940000000|2022-04-14 12:40:00|3150.81|3150.81|3151.26|3151.26|3151.52|3151.52|3148.06|3148.06|0
1649940300000|2022-04-14 12:45:00|3151.59|3151.59|3151.15|3151.15|3152.21|3152.21|3149.82|3149.82|0
1649940600000|2022-04-14 12:50:00|3150.98|3150.98|3152|3152|3152.72|3152.72|3150.79|3150.79|0
1649940900000|2022-04-14 12:55:00|3152.06|3152.06|3153.83|3153.83|3153.83|3153.83|3152|3152|0
1649941200000|2022-04-14 13:00:00|3154.36|3154.36|3154.07|3154.07|3154.72|3154.72|3153.13|3153.13|0
1649941500000|2022-04-14 13:05:00|3154.02|3154.02|3153.32|3153.32|3154.54|3154.54|3153.32|3153.32|0
1649941800000|2022-04-14 13:10:00|3153.65|3153.65|3154.95|3154.95|3155.46|3155.46|3153.48|3153.48|0
1649942100000|2022-04-14 13:15:00|3155.16|3155.16|3153.57|3153.57|3155.35|3155.35|3153.09|3153.09|0
1649942400000|2022-04-14 13:20:00|3153.24|3153.24|3153.25|3153.25|3154.18|3154.18|3153.15|3153.15|0
1649942700000|2022-04-14 13:25:00|3153.24|3153.24|3155.82|3155.82|3156.24|3156.24|3153.01|3153.01|0
1649943000000|2022-04-14 13:30:00|3155.54|3155.54|3160.17|3160.17|3161.22|3161.22|3155.37|3155.37|0
1649943300000|2022-04-14 13:35:00|3160.12|3160.12|3165.71|3165.71|3167.51|3167.51|3159.6|3159.6|0
1649943600000|2022-04-14 13:40:00|3165.38|3165.38|3163.98|3163.98|3166.56|3166.56|3163.14|3163.14|0
1649943900000|2022-04-14 13:45:00|3163.75|3163.75|3163.22|3163.22|3166.65|3166.65|3161.71|3161.71|0
1649944200000|2022-04-14 13:50:00|3163.23|3163.23|3156.61|3156.61|3163.9|3163.9|3153.28|3153.28|0
1649944500000|2022-04-14 13:55:00|3157.94|3157.94|3159.46|3159.46|3161.11|3161.11|3156.75|3156.75|0
1649944800000|2022-04-14 14:00:00|3159.41|3159.41|3164.61|3164.61|3165.59|3165.59|3159.39|3159.39|0
1649945100000|2022-04-14 14:05:00|3164.55|3164.55|3162.68|3162.68|3164.61|3164.61|3161.37|3161.37|0
1649945400000|2022-04-14 14:10:00|3163.02|3163.02|3161.75|3161.75|3164.51|3164.51|3161.54|3161.54|0
1649945700000|2022-04-14 14:15:00|3161.81|3161.81|3162.99|3162.99|3164.03|3164.03|3160.15|3160.15|0
1649946000000|2022-04-14 14:20:00|3163.1|3163.1|3162.91|3162.91|3164.67|3164.67|3162.85|3162.85|0
1649946300000|2022-04-14 14:25:00|3162.85|3162.85|3162.39|3162.39|3164.03|3164.03|3160.41|3160.41|0
1649946600000|2022-04-14 14:30:00|3162.33|3162.33|3166.03|3166.03|3166.22|3166.22|3162.33|3162.33|0
1649946900000|2022-04-14 14:35:00|3166|3166|3165.3|3165.3|3167.81|3167.81|3163.94|3163.94|0
1649947200000|2022-04-14 14:40:00|3165.2|3165.2|3160.52|3160.52|3165.2|3165.2|3159.87|3159.87|0
1649947500000|2022-04-14 14:45:00|3160.63|3160.63|3155.9|3155.9|3160.86|3160.86|3154.19|3154.19|0
1649947800000|2022-04-14 14:50:00|3155.84|3155.84|3154.58|3154.58|3156.88|3156.88|3153.77|3153.77|0
1649948100000|2022-04-14 14:55:00|3154.92|3154.92|3155.33|3155.33|3156.64|3156.64|3153.98|3153.98|0
1649948400000|2022-04-14 15:00:00|3154.81|3154.81|3156.61|3156.61|3157.22|3157.22|3154.3|3154.3|0
1649948700000|2022-04-14 15:05:00|3156.55|3156.55|3158.04|3158.04|3158.43|3158.43|3154.76|3154.76|0
1649949000000|2022-04-14 15:10:00|3157.71|3157.71|3162.23|3162.23|3162.23|3162.23|3157.25|3157.25|0
1649949300000|2022-04-14 15:15:00|3162.29|3162.29|3161.11|3161.11|3162.4|3162.4|3160.45|3160.45|0
1649949600000|2022-04-14 15:20:00|3160.99|3160.99|3167.84|3167.84|3167.84|3167.84|3160.69|3160.69|0
1649949900000|2022-04-14 15:25:00|3167.89|3167.89|3164.01|3164.01|3168.19|3168.19|3163.59|3163.59|0
1650352500000|2022-04-19 07:15:00|3155.8|3155.8|3150.98|3150.98|3155.85|3155.85|3148.86|3148.86|0
1650352800000|2022-04-19 07:20:00|3150.86|3150.86|3153.55|3153.55|3155.78|3155.78|3150.56|3150.56|0
1650353100000|2022-04-19 07:25:00|3153.95|3153.95|3157.77|3157.77|3157.77|3157.77|3153.95|3153.95|0
1650353400000|2022-04-19 07:30:00|3160.8|3160.8|3161.13|3161.13|3162.42|3162.42|3159.31|3159.31|0
1650353700000|2022-04-19 07:35:00|3161.08|3161.08|3158.4|3158.4|3161.25|3161.25|3155.51|3155.51|0
1650354000000|2022-04-19 07:40:00|3158.34|3158.34|3159.17|3159.17|3159.8|3159.8|3156.42|3156.42|0
1650354300000|2022-04-19 07:45:00|3159.63|3159.63|3171.45|3171.45|3172.11|3172.11|3159.42|3159.42|0
1650354600000|2022-04-19 07:50:00|3171.34|3171.34|3175.2|3175.2|3175.46|3175.46|3169.75|3169.75|0
1650354900000|2022-04-19 07:55:00|3175.29|3175.29|3181.83|3181.83|3181.89|3181.89|3175.29|3175.29|0
1650355200000|2022-04-19 08:00:00|3181.67|3181.67|3186.22|3186.22|3186.99|3186.99|3181.27|3181.27|0
1650355500000|2022-04-19 08:05:00|3186.27|3186.27|3183.75|3183.75|3187.65|3187.65|3183.42|3183.42|0
1650355800000|2022-04-19 08:10:00|3183.83|3183.83|3187.51|3187.51|3187.51|3187.51|3183.83|3183.83|0
1650356100000|2022-04-19 08:15:00|3187.57|3187.57|3188.07|3188.07|3190.05|3190.05|3186.96|3186.96|0
1650356400000|2022-04-19 08:20:00|3188.4|3188.4|3188.13|3188.13|3189.5|3189.5|3187.3|3187.3|0
1650356700000|2022-04-19 08:25:00|3188.11|3188.11|3182.53|3182.53|3188.11|3188.11|3182.47|3182.47|0
1650357000000|2022-04-19 08:30:00|3183.02|3183.02|3185.74|3185.74|3186.72|3186.72|3182.54|3182.54|0
1650357300000|2022-04-19 08:35:00|3185.65|3185.65|3184.95|3184.95|3187.11|3187.11|3184.95|3184.95|0
1650357600000|2022-04-19 08:40:00|3184.89|3184.89|3184.78|3184.78|3187.83|3187.83|3184.39|3184.39|0
1650357900000|2022-04-19 08:45:00|3184.45|3184.45|3179.46|3179.46|3184.45|3184.45|3178.64|3178.64|0
1650358200000|2022-04-19 08:50:00|3179.42|3179.42|3177.01|3177.01|3179.99|3179.99|3176.61|3176.61|0
1650358500000|2022-04-19 08:55:00|3177.34|3177.34|3175.38|3175.38|3177.51|3177.51|3174.66|3174.66|0
1650358800000|2022-04-19 09:00:00|3175.44|3175.44|3175.84|3175.84|3175.86|3175.86|3172.89|3172.89|0
1650359100000|2022-04-19 09:05:00|3175.89|3175.89|3174.82|3174.82|3176.53|3176.53|3172.78|3172.78|0
1650359400000|2022-04-19 09:10:00|3174.94|3174.94|3173.39|3173.39|3175.45|3175.45|3171.91|3171.91|0
1650359700000|2022-04-19 09:15:00|3173.29|3173.29|3175.88|3175.88|3176.02|3176.02|3172.26|3172.26|0
1650360000000|2022-04-19 09:20:00|3175.71|3175.71|3176.21|3176.21|3177.95|3177.95|3175.38|3175.38|0
1650360300000|2022-04-19 09:25:00|3176.54|3176.54|3177.07|3177.07|3177.79|3177.79|3176.54|3176.54|0
1650360600000|2022-04-19 09:30:00|3177.15|3177.15|3179.72|3179.72|3179.83|3179.83|3176.26|3176.26|0
1650360900000|2022-04-19 09:35:00|3179.73|3179.73|3179.33|3179.33|3180.48|3180.48|3177.08|3177.08|0
1650361200000|2022-04-19 09:40:00|3179.47|3179.47|3180.59|3180.59|3181.7|3181.7|3177.91|3177.91|0
1650361500000|2022-04-19 09:45:00|3180.48|3180.48|3179.26|3179.26|3180.81|3180.81|3177.9|3177.9|0
1650361800000|2022-04-19 09:50:00|3179.17|3179.17|3176.85|3176.85|3179.51|3179.51|3176.27|3176.27|0
1650362100000|2022-04-19 09:55:00|3176.91|3176.91|3177.2|3177.2|3178.01|3178.01|3176.28|3176.28|0
1650362400000|2022-04-19 10:00:00|3177.12|3177.12|3179.67|3179.67|3180.12|3180.12|3176.91|3176.91|0
1650362700000|2022-04-19 10:05:00|3179.62|3179.62|3178.76|3178.76|3179.62|3179.62|3178.55|3178.55|0
1650363000000|2022-04-19 10:10:00|3178.81|3178.81|3181.38|3181.38|3181.91|3181.91|3178.81|3178.81|0
1650363300000|2022-04-19 10:15:00|3181.28|3181.28|3181.24|3181.24|3183.93|3183.93|3181.04|3181.04|0
1650363600000|2022-04-19 10:20:00|3181.91|3181.91|3180.17|3180.17|3182.07|3182.07|3179.93|3179.93|0
1650363900000|2022-04-19 10:25:00|3180.12|3180.12|3179.26|3179.26|3180.17|3180.17|3178.55|3178.55|0
1650364200000|2022-04-19 10:30:00|3179.38|3179.38|3179.54|3179.54|3180.94|3180.94|3178.21|3178.21|0
1650364500000|2022-04-19 10:35:00|3179.66|3179.66|3180.8|3180.8|3180.8|3180.8|3179.47|3179.47|0
1650364800000|2022-04-19 10:40:00|3180.62|3180.62|3179.46|3179.46|3180.65|3180.65|3178.4|3178.4|0
1650365100000|2022-04-19 10:45:00|3179.13|3179.13|3180.13|3180.13|3180.13|3180.13|3179.03|3179.03|0
1650365400000|2022-04-19 10:50:00|3180.14|3180.14|3180.45|3180.45|3180.78|3180.78|3179.65|3179.65|0
1650365700000|2022-04-19 10:55:00|3180.44|3180.44|3180.68|3180.68|3181.02|3181.02|3179.08|3179.08|0
1650366000000|2022-04-19 11:00:00|3180.66|3180.66|3180.6|3180.6|3181.4|3181.4|3179.72|3179.72|0
1650366300000|2022-04-19 11:05:00|3180.68|3180.68|3178.62|3178.62|3180.68|3180.68|3178.26|3178.26|0
1650366600000|2022-04-19 11:10:00|3178.54|3178.54|3177.09|3177.09|3178.54|3178.54|3176.77|3176.77|0
1650366900000|2022-04-19 11:15:00|3176.93|3176.93|3175.96|3175.96|3177.06|3177.06|3175.58|3175.58|0
1650367200000|2022-04-19 11:20:00|3175.9|3175.9|3174.79|3174.79|3175.96|3175.96|3173.33|3173.33|0
1650367500000|2022-04-19 11:25:00|3174.74|3174.74|3171.87|3171.87|3175.28|3175.28|3171.37|3171.37|0
1650367800000|2022-04-19 11:30:00|3171.54|3171.54|3173.66|3173.66|3173.88|3173.88|3171.54|3171.54|0
1650368100000|2022-04-19 11:35:00|3173.61|3173.61|3173.62|3173.62|3174.01|3174.01|3173.03|3173.03|0
1650368400000|2022-04-19 11:40:00|3173.95|3173.95|3173.51|3173.51|3174.52|3174.52|3173.51|3173.51|0
1650368700000|2022-04-19 11:45:00|3173.45|3173.45|3173.97|3173.97|3174.79|3174.79|3173.45|3173.45|0
1650369000000|2022-04-19 11:50:00|3173.85|3173.85|3174.67|3174.67|3174.74|3174.74|3173.41|3173.41|0
1650369300000|2022-04-19 11:55:00|3174.73|3174.73|3174.48|3174.48|3175.65|3175.65|3174.48|3174.48|0
1650369600000|2022-04-19 12:00:00|3174.43|3174.43|3173.51|3173.51|3174.51|3174.51|3172.77|3172.77|0
1650369900000|2022-04-19 12:05:00|3173.57|3173.57|3174.4|3174.4|3175.47|3175.47|3173.52|3173.52|0
1650370200000|2022-04-19 12:10:00|3174.45|3174.45|3175.1|3175.1|3175.1|3175.1|3173.83|3173.83|0
1650370500000|2022-04-19 12:15:00|3175.16|3175.16|3175.09|3175.09|3175.77|3175.77|3174.71|3174.71|0
1650370800000|2022-04-19 12:20:00|3175.13|3175.13|3175.24|3175.24|3175.79|3175.79|3174.42|3174.42|0
1650371100000|2022-04-19 12:25:00|3175.13|3175.13|3175.1|3175.1|3175.77|3175.77|3174.53|3174.53|0
1650371400000|2022-04-19 12:30:00|3175.04|3175.04|3176.08|3176.08|3176.7|3176.7|3175.04|3175.04|0
1650371700000|2022-04-19 12:35:00|3176.14|3176.14|3175.27|3175.27|3176.14|3176.14|3175.05|3175.05|0
1650372000000|2022-04-19 12:40:00|3174.94|3174.94|3175.66|3175.66|3176.92|3176.92|3173.64|3173.64|0
1650372300000|2022-04-19 12:45:00|3175.72|3175.72|3175.24|3175.24|3175.78|3175.78|3174.9|3174.9|0
1650372600000|2022-04-19 12:50:00|3175.22|3175.22|3174|3174|3175.44|3175.44|3173.51|3173.51|0
1650372900000|2022-04-19 12:55:00|3173.95|3173.95|3175.4|3175.4|3175.48|3175.48|3173.87|3173.87|0
1650373200000|2022-04-19 13:00:00|3175.24|3175.24|3174.72|3174.72|3175.62|3175.62|3174.27|3174.27|0
1650373500000|2022-04-19 13:05:00|3174.77|3174.77|3175.62|3175.62|3175.97|3175.97|3172.65|3172.65|0
1650373800000|2022-04-19 13:10:00|3175.58|3175.58|3175.19|3175.19|3175.82|3175.82|3174.74|3174.74|0
1650374100000|2022-04-19 13:15:00|3174.86|3174.86|3173.89|3173.89|3175.22|3175.22|3173.24|3173.24|0
1650374400000|2022-04-19 13:20:00|3173.84|3173.84|3173.64|3173.64|3173.88|3173.88|3172.71|3172.71|0
1650374700000|2022-04-19 13:25:00|3173.97|3173.97|3176.73|3176.73|3176.73|3176.73|3173.63|3173.63|0
1650375000000|2022-04-19 13:30:00|3176.67|3176.67|3183.19|3183.19|3184.49|3184.49|3176.18|3176.18|0
1650375300000|2022-04-19 13:35:00|3183.24|3183.24|3182.25|3182.25|3183.65|3183.65|3179.53|3179.53|0
1650375600000|2022-04-19 13:40:00|3182.17|3182.17|3188.22|3188.22|3188.22|3188.22|3182.06|3182.06|0
1650375900000|2022-04-19 13:45:00|3188.28|3188.28|3187.61|3187.61|3190.74|3190.74|3186.31|3186.31|0
1650376200000|2022-04-19 13:50:00|3187.67|3187.67|3190.51|3190.51|3191.09|3191.09|3186.53|3186.53|0
1650376500000|2022-04-19 13:55:00|3190.18|3190.18|3197.38|3197.38|3197.54|3197.54|3189.04|3189.04|0
1650376800000|2022-04-19 14:00:00|3197.44|3197.44|3192.16|3192.16|3197.77|3197.77|3190.91|3190.91|0
1650377100000|2022-04-19 14:05:00|3192.33|3192.33|3195|3195|3195.46|3195.46|3191.91|3191.91|0
1650377400000|2022-04-19 14:10:00|3195.08|3195.08|3192.7|3192.7|3195.24|3195.24|3192.04|3192.04|0
1650377700000|2022-04-19 14:15:00|3192.37|3192.37|3192.11|3192.11|3192.49|3192.49|3187.82|3187.82|0
1650378000000|2022-04-19 14:20:00|3192.17|3192.17|3190.91|3190.91|3192.56|3192.56|3189.24|3189.24|0
1650378300000|2022-04-19 14:25:00|3191.05|3191.05|3194.04|3194.04|3195.01|3195.01|3191.03|3191.03|0
1650378600000|2022-04-19 14:30:00|3193.96|3193.96|3194.58|3194.58|3194.59|3194.59|3190.2|3190.2|0
1650378900000|2022-04-19 14:35:00|3194.53|3194.53|3195.62|3195.62|3197.11|3197.11|3193.61|3193.61|0
1650379200000|2022-04-19 14:40:00|3195.59|3195.59|3194.05|3194.05|3196.29|3196.29|3193.83|3193.83|0
1650379500000|2022-04-19 14:45:00|3194.07|3194.07|3192.58|3192.58|3195.13|3195.13|3192.24|3192.24|0
1650379800000|2022-04-19 14:50:00|3192.52|3192.52|3189.16|3189.16|3192.52|3192.52|3189.16|3189.16|0
1650380100000|2022-04-19 14:55:00|3189.07|3189.07|3188.15|3188.15|3190.61|3190.61|3187.69|3187.69|0
1650380400000|2022-04-19 15:00:00|3187.82|3187.82|3187.9|3187.9|3188.29|3188.29|3183.71|3183.71|0
1650380700000|2022-04-19 15:05:00|3188.01|3188.01|3191.11|3191.11|3192.61|3192.61|3187.41|3187.41|0
1650381000000|2022-04-19 15:10:00|3191.05|3191.05|3185.62|3185.62|3191.05|3191.05|3185.51|3185.51|0
1650381300000|2022-04-19 15:15:00|3185.57|3185.57|3191.05|3191.05|3192.09|3192.09|3185.57|3185.57|0
1650381600000|2022-04-19 15:20:00|3190.93|3190.93|3190.43|3190.43|3191.22|3191.22|3187.63|3187.63|0
1650381900000|2022-04-19 15:25:00|3190.35|3190.35|3185.78|3185.78|3190.72|3190.72|3185.78|3185.78|0
1650438900000|2022-04-20 07:15:00|3199.81|3199.81|3209.9|3209.9|3210.89|3210.89|3199.48|3199.48|0
1650439200000|2022-04-20 07:20:00|3209.79|3209.79|3206.98|3206.98|3210.95|3210.95|3205.43|3205.43|0
1650439500000|2022-04-20 07:25:00|3207.31|3207.31|3209.6|3209.6|3211.98|3211.98|3207.31|3207.31|0
1650439800000|2022-04-20 07:30:00|3209.93|3209.93|3209.58|3209.58|3211.32|3211.32|3205.92|3205.92|0
1650440100000|2022-04-20 07:35:00|3209.8|3209.8|3204.22|3204.22|3210.8|3210.8|3203.4|3203.4|0
1650440400000|2022-04-20 07:40:00|3204.75|3204.75|3207.46|3207.46|3209.06|3209.06|3204.75|3204.75|0
1650440700000|2022-04-20 07:45:00|3207.41|3207.41|3210.54|3210.54|3210.87|3210.87|3204.92|3204.92|0
1650441000000|2022-04-20 07:50:00|3210.43|3210.43|3209.82|3209.82|3212.6|3212.6|3208.41|3208.41|0
1650441300000|2022-04-20 07:55:00|3209.88|3209.88|3207.59|3207.59|3211.82|3211.82|3207.59|3207.59|0
1650441600000|2022-04-20 08:00:00|3207.57|3207.57|3207.12|3207.12|3211.52|3211.52|3205.27|3205.27|0
1650441900000|2022-04-20 08:05:00|3207.04|3207.04|3210.51|3210.51|3210.53|3210.53|3207.04|3207.04|0
1650442200000|2022-04-20 08:10:00|3210.52|3210.52|3212.55|3212.55|3213.39|3213.39|3208.54|3208.54|0
1650442500000|2022-04-20 08:15:00|3212.49|3212.49|3216.64|3216.64|3216.64|3216.64|3211.37|3211.37|0
1650442800000|2022-04-20 08:20:00|3216.7|3216.7|3222.69|3222.69|3222.86|3222.86|3214.34|3214.34|0
1650443100000|2022-04-20 08:25:00|3222.86|3222.86|3221.29|3221.29|3223.18|3223.18|3219.93|3219.93|0
1650443400000|2022-04-20 08:30:00|3221.18|3221.18|3226.74|3226.74|3226.76|3226.76|3220.23|3220.23|0
1650443700000|2022-04-20 08:35:00|3226.91|3226.91|3227.65|3227.65|3230.24|3230.24|3225.54|3225.54|0
1650444000000|2022-04-20 08:40:00|3227.98|3227.98|3231.84|3231.84|3231.84|3231.84|3226.4|3226.4|0
1650444300000|2022-04-20 08:45:00|3232.01|3232.01|3230.87|3230.87|3232.73|3232.73|3228.87|3228.87|0
1650444600000|2022-04-20 08:50:00|3230.81|3230.81|3230.5|3230.5|3231.19|3231.19|3228.68|3228.68|0
1650444900000|2022-04-20 08:55:00|3230.39|3230.39|3236.02|3236.02|3236.72|3236.72|3228.45|3228.45|0
1650445200000|2022-04-20 09:00:00|3236.08|3236.08|3239.6|3239.6|3240.58|3240.58|3233.76|3233.76|0
1650445500000|2022-04-20 09:05:00|3239.72|3239.72|3245.6|3245.6|3245.91|3245.91|3239.72|3239.72|0
1650445800000|2022-04-20 09:10:00|3244.94|3244.94|3239.3|3239.3|3245.58|3245.58|3238.89|3238.89|0
1650446100000|2022-04-20 09:15:00|3239.25|3239.25|3242.74|3242.74|3242.91|3242.91|3238.04|3238.04|0
1650446400000|2022-04-20 09:20:00|3243.4|3243.4|3246.64|3246.64|3248.16|3248.16|3243.4|3243.4|0
1650446700000|2022-04-20 09:25:00|3246.69|3246.69|3246.68|3246.68|3248.55|3248.55|3246.57|3246.57|0
1650447000000|2022-04-20 09:30:00|3246.74|3246.74|3244.71|3244.71|3246.74|3246.74|3242.57|3242.57|0
1650447300000|2022-04-20 09:35:00|3244.62|3244.62|3251.14|3251.14|3251.2|3251.2|3244.6|3244.6|0
1650447600000|2022-04-20 09:40:00|3251.03|3251.03|3251.51|3251.51|3252.53|3252.53|3250.52|3250.52|0
1650447900000|2022-04-20 09:45:00|3251.56|3251.56|3253.88|3253.88|3253.88|3253.88|3251.51|3251.51|0
1650448200000|2022-04-20 09:50:00|3253.8|3253.8|3253.1|3253.1|3254.35|3254.35|3252.58|3252.58|0
1650448500000|2022-04-20 09:55:00|3252.87|3252.87|3250.92|3250.92|3252.87|3252.87|3249.04|3249.04|0
1650448800000|2022-04-20 10:00:00|3250.81|3250.81|3248.48|3248.48|3251.41|3251.41|3248.37|3248.37|0
1650449100000|2022-04-20 10:05:00|3248.51|3248.51|3250.13|3250.13|3250.18|3250.18|3247.39|3247.39|0
1650449400000|2022-04-20 10:10:00|3250.24|3250.24|3246.13|3246.13|3250.24|3250.24|3245.64|3245.64|0
1650449700000|2022-04-20 10:15:00|3246.46|3246.46|3247.4|3247.4|3247.76|3247.76|3245.85|3245.85|0
1650450000000|2022-04-20 10:20:00|3247.35|3247.35|3249.77|3249.77|3250.59|3250.59|3246.87|3246.87|0
1650450300000|2022-04-20 10:25:00|3250.1|3250.1|3251.68|3251.68|3252.26|3252.26|3249.58|3249.58|0
1650450600000|2022-04-20 10:30:00|3251.73|3251.73|3250.73|3250.73|3251.95|3251.95|3250.07|3250.07|0
1650450900000|2022-04-20 10:35:00|3250.72|3250.72|3249.89|3249.89|3250.95|3250.95|3249.22|3249.22|0
1650451200000|2022-04-20 10:40:00|3249.56|3249.56|3246.82|3246.82|3249.82|3249.82|3246.82|3246.82|0
1650451500000|2022-04-20 10:45:00|3246.87|3246.87|3247.31|3247.31|3248.08|3248.08|3246.32|3246.32|0
1650451800000|2022-04-20 10:50:00|3247.26|3247.26|3247.62|3247.62|3248.25|3248.25|3245.7|3245.7|0
1650452100000|2022-04-20 10:55:00|3247.67|3247.67|3249.62|3249.62|3250.64|3250.64|3247.56|3247.56|0
1650452400000|2022-04-20 11:00:00|3249.79|3249.79|3245.47|3245.47|3249.79|3249.79|3243.88|3243.88|0
1650452700000|2022-04-20 11:05:00|3245.48|3245.48|3243.33|3243.33|3246.29|3246.29|3243.05|3243.05|0
1650453000000|2022-04-20 11:10:00|3243|3243|3239.32|3239.32|3243|3243|3239.24|3239.24|0
1650453300000|2022-04-20 11:15:00|3239.3|3239.3|3240.96|3240.96|3240.96|3240.96|3238.45|3238.45|0
1650453600000|2022-04-20 11:20:00|3240.8|3240.8|3241.71|3241.71|3241.81|3241.81|3239.09|3239.09|0
1650453900000|2022-04-20 11:25:00|3241.73|3241.73|3242.86|3242.86|3243.26|3243.26|3241.73|3241.73|0
1650454200000|2022-04-20 11:30:00|3242.81|3242.81|3240.31|3240.31|3243.24|3243.24|3240.29|3240.29|0
1650454500000|2022-04-20 11:35:00|3240.47|3240.47|3242.66|3242.66|3243.16|3243.16|3240.47|3240.47|0
1650454800000|2022-04-20 11:40:00|3242.77|3242.77|3244.32|3244.32|3244.65|3244.65|3242.36|3242.36|0
1650455100000|2022-04-20 11:45:00|3244.65|3244.65|3248.63|3248.63|3249.23|3249.23|3244.15|3244.15|0
1650455400000|2022-04-20 11:50:00|3248.3|3248.3|3248.95|3248.95|3249.55|3249.55|3246.37|3246.37|0
1650455700000|2022-04-20 11:55:00|3249.03|3249.03|3249.87|3249.87|3250.42|3250.42|3248.71|3248.71|0
1650456000000|2022-04-20 12:00:00|3249.81|3249.81|3248.78|3248.78|3250.32|3250.32|3248.28|3248.28|0
1650456300000|2022-04-20 12:05:00|3248.34|3248.34|3248.21|3248.21|3248.89|3248.89|3246.15|3246.15|0
1650456600000|2022-04-20 12:10:00|3248.26|3248.26|3249.76|3249.76|3250.23|3250.23|3247.36|3247.36|0
1650456900000|2022-04-20 12:15:00|3249.88|3249.88|3249.88|3249.88|3250.07|3250.07|3248.55|3248.55|0
1650457200000|2022-04-20 12:20:00|3249.93|3249.93|3249.29|3249.29|3250.21|3250.21|3249.12|3249.12|0
1650457500000|2022-04-20 12:25:00|3249.17|3249.17|3248.46|3248.46|3249.17|3249.17|3245.92|3245.92|0
1650457800000|2022-04-20 12:30:00|3248.58|3248.58|3254.53|3254.53|3254.65|3254.65|3248.52|3248.52|0
1650458100000|2022-04-20 12:35:00|3254.2|3254.2|3257.04|3257.04|3257.15|3257.15|3254.2|3254.2|0
1650458400000|2022-04-20 12:40:00|3256.98|3256.98|3259.36|3259.36|3261.96|3261.96|3256.98|3256.98|0
1650458700000|2022-04-20 12:45:00|3259.41|3259.41|3260.68|3260.68|3261.04|3261.04|3258.78|3258.78|0
1650459000000|2022-04-20 12:50:00|3260.8|3260.8|3258.32|3258.32|3260.8|3260.8|3256.81|3256.81|0
1650459300000|2022-04-20 12:55:00|3258.27|3258.27|3256.24|3256.24|3258.27|3258.27|3256.11|3256.11|0
1650459600000|2022-04-20 13:00:00|3256.58|3256.58|3255.51|3255.51|3257.77|3257.77|3255.51|3255.51|0
1650459900000|2022-04-20 13:05:00|3255.45|3255.45|3256.32|3256.32|3256.32|3256.32|3253.54|3253.54|0
1650460200000|2022-04-20 13:10:00|3255.99|3255.99|3256.94|3256.94|3257.36|3257.36|3255.64|3255.64|0
1650460500000|2022-04-20 13:15:00|3256.6|3256.6|3257.54|3257.54|3258.24|3258.24|3255.41|3255.41|0
1650460800000|2022-04-20 13:20:00|3257.48|3257.48|3257.56|3257.56|3259.47|3259.47|3256.8|3256.8|0
1650461100000|2022-04-20 13:25:00|3257.51|3257.51|3257.46|3257.46|3257.51|3257.51|3255.35|3255.35|0
1650461400000|2022-04-20 13:30:00|3257.79|3257.79|3259.26|3259.26|3259.62|3259.62|3254.83|3254.83|0
1650461700000|2022-04-20 13:35:00|3259.27|3259.27|3265.12|3265.12|3265.23|3265.23|3258.46|3258.46|0
1650462000000|2022-04-20 13:40:00|3265.26|3265.26|3255.22|3255.22|3265.54|3265.54|3255.1|3255.1|0
1650462300000|2022-04-20 13:45:00|3255.16|3255.16|3255.23|3255.23|3255.92|3255.92|3251.57|3251.57|0
1650462600000|2022-04-20 13:50:00|3255|3255|3255.18|3255.18|3258.05|3258.05|3254.4|3254.4|0
1650462900000|2022-04-20 13:55:00|3255.07|3255.07|3259.1|3259.1|3259.11|3259.11|3255.03|3255.03|0
1650463200000|2022-04-20 14:00:00|3259.33|3259.33|3259.46|3259.46|3260.39|3260.39|3256.86|3256.86|0
1650463500000|2022-04-20 14:05:00|3259.51|3259.51|3257.49|3257.49|3259.51|3259.51|3255.94|3255.94|0
1650463800000|2022-04-20 14:10:00|3257.54|3257.54|3258.09|3258.09|3259.49|3259.49|3255.27|3255.27|0
1650464100000|2022-04-20 14:15:00|3258.17|3258.17|3257.45|3257.45|3260.76|3260.76|3255.12|3255.12|0
1650464400000|2022-04-20 14:20:00|3257.73|3257.73|3259.41|3259.41|3260.15|3260.15|3257.73|3257.73|0
1650464700000|2022-04-20 14:25:00|3259.52|3259.52|3259.71|3259.71|3259.73|3259.73|3256.45|3256.45|0
1650465000000|2022-04-20 14:30:00|3259.68|3259.68|3261.13|3261.13|3261.52|3261.52|3258.55|3258.55|0
1650465300000|2022-04-20 14:35:00|3261.12|3261.12|3260.84|3260.84|3261.86|3261.86|3259.6|3259.6|0
1650465600000|2022-04-20 14:40:00|3260.96|3260.96|3265.99|3265.99|3266.41|3266.41|3260.96|3260.96|0
1650465900000|2022-04-20 14:45:00|3266.04|3266.04|3266.09|3266.09|3267.19|3267.19|3264.78|3264.78|0
1650466200000|2022-04-20 14:50:00|3265.76|3265.76|3265.79|3265.79|3265.79|3265.79|3264.3|3264.3|0
1650466500000|2022-04-20 14:55:00|3265.59|3265.59|3265.55|3265.55|3265.93|3265.93|3264.88|3264.88|0
1650466800000|2022-04-20 15:00:00|3265.59|3265.59|3260.6|3260.6|3265.59|3265.59|3260.6|3260.6|0
1650467100000|2022-04-20 15:05:00|3260.32|3260.32|3254.74|3254.74|3260.89|3260.89|3254.68|3254.68|0
1650467400000|2022-04-20 15:10:00|3254.79|3254.79|3256.02|3256.02|3256.93|3256.93|3254.44|3254.44|0
1650467700000|2022-04-20 15:15:00|3255.97|3255.97|3253.16|3253.16|3256.47|3256.47|3253.16|3253.16|0
1650468000000|2022-04-20 15:20:00|3253.1|3253.1|3250.2|3250.2|3253.19|3253.19|3250.02|3250.02|0
1650468300000|2022-04-20 15:25:00|3250.15|3250.15|3253.66|3253.66|3254.63|3254.63|3248.75|3248.75|0
1650525300000|2022-04-21 07:15:00|3243.59|3243.59|3246.14|3246.14|3246.44|3246.44|3240.59|3240.59|0
1650525600000|2022-04-21 07:20:00|3246.06|3246.06|3247.34|3247.34|3248.31|3248.31|3244.7|3244.7|0
1650525900000|2022-04-21 07:25:00|3247.67|3247.67|3249.94|3249.94|3250.47|3250.47|3247.21|3247.21|0
1650526200000|2022-04-21 07:30:00|3250|3250|3251.15|3251.15|3251.15|3251.15|3245.24|3245.24|0
1650526500000|2022-04-21 07:35:00|3251.28|3251.28|3250.4|3250.4|3252.19|3252.19|3250.07|3250.07|0
1650526800000|2022-04-21 07:40:00|3250.35|3250.35|3249.77|3249.77|3251.68|3251.68|3248.84|3248.84|0
1650527100000|2022-04-21 07:45:00|3249.44|3249.44|3248.59|3248.59|3250.12|3250.12|3246.27|3246.27|0
1650527400000|2022-04-21 07:50:00|3248.82|3248.82|3246.34|3246.34|3250.48|3250.48|3245.16|3245.16|0
1650527700000|2022-04-21 07:55:00|3246.23|3246.23|3249.43|3249.43|3250.03|3250.03|3245.9|3245.9|0
1650528000000|2022-04-21 08:00:00|3249.59|3249.59|3252.4|3252.4|3253.12|3253.12|3249.36|3249.36|0
1650528300000|2022-04-21 08:05:00|3252.48|3252.48|3250.12|3250.12|3252.92|3252.92|3248.61|3248.61|0
1650528600000|2022-04-21 08:10:00|3250.46|3250.46|3245.82|3245.82|3250.46|3250.46|3245.35|3245.35|0
1650528900000|2022-04-21 08:15:00|3245.73|3245.73|3248.15|3248.15|3249.37|3249.37|3244.98|3244.98|0
1650529200000|2022-04-21 08:20:00|3248.19|3248.19|3249.44|3249.44|3250.82|3250.82|3246.96|3246.96|0
1650529500000|2022-04-21 08:25:00|3249.94|3249.94|3251.35|3251.35|3251.59|3251.59|3249.94|3249.94|0
1650529800000|2022-04-21 08:30:00|3251.58|3251.58|3253.61|3253.61|3253.91|3253.91|3251.2|3251.2|0
1650530100000|2022-04-21 08:35:00|3253.94|3253.94|3247.91|3247.91|3253.94|3253.94|3247.69|3247.69|0
1650530400000|2022-04-21 08:40:00|3247.85|3247.85|3238.87|3238.87|3247.85|3247.85|3238.87|3238.87|0
1650530700000|2022-04-21 08:45:00|3239.58|3239.58|3243.57|3243.57|3244.34|3244.34|3239.58|3239.58|0
1650531000000|2022-04-21 08:50:00|3243.74|3243.74|3247.4|3247.4|3249|3249|3243.74|3243.74|0
1650531300000|2022-04-21 08:55:00|3246.74|3246.74|3249.61|3249.61|3250.1|3250.1|3244.91|3244.91|0
1650531600000|2022-04-21 09:00:00|3249.66|3249.66|3246.98|3246.98|3249.78|3249.78|3245.28|3245.28|0
1650531900000|2022-04-21 09:05:00|3246.87|3246.87|3248.15|3248.15|3248.15|3248.15|3246.09|3246.09|0
1650532200000|2022-04-21 09:10:00|3248.1|3248.1|3250.2|3250.2|3250.7|3250.7|3247.87|3247.87|0
1650532500000|2022-04-21 09:15:00|3250.53|3250.53|3256.08|3256.08|3256.85|3256.85|3248.81|3248.81|0
1650532800000|2022-04-21 09:20:00|3256.16|3256.16|3258.4|3258.4|3258.58|3258.58|3255.61|3255.61|0
1650533100000|2022-04-21 09:25:00|3258.34|3258.34|3259.51|3259.51|3259.57|3259.57|3257.22|3257.22|0
1650533400000|2022-04-21 09:30:00|3259.68|3259.68|3261.46|3261.46|3262.51|3262.51|3258.52|3258.52|0
1650533700000|2022-04-21 09:35:00|3261.41|3261.41|3256.16|3256.16|3261.41|3261.41|3255.79|3255.79|0
1650534000000|2022-04-21 09:40:00|3256.24|3256.24|3254.6|3254.6|3257.9|3257.9|3254.42|3254.42|0
1650534300000|2022-04-21 09:45:00|3254.67|3254.67|3251.49|3251.49|3254.67|3254.67|3250.34|3250.34|0
1650534600000|2022-04-21 09:50:00|3251.55|3251.55|3255.43|3255.43|3255.43|3255.43|3251.35|3251.35|0
1650534900000|2022-04-21 09:55:00|3255.59|3255.59|3256.46|3256.46|3256.62|3256.62|3255.02|3255.02|0
1650535200000|2022-04-21 10:00:00|3256.27|3256.27|3258.89|3258.89|3258.89|3258.89|3255.56|3255.56|0
1650535500000|2022-04-21 10:05:00|3259|3259|3260.02|3260.02|3260.06|3260.06|3257.9|3257.9|0
1650535800000|2022-04-21 10:10:00|3259.69|3259.69|3257.21|3257.21|3259.7|3259.7|3257.12|3257.12|0
1650536100000|2022-04-21 10:15:00|3257.26|3257.26|3258.5|3258.5|3258.77|3258.77|3256.54|3256.54|0
1650536400000|2022-04-21 10:20:00|3258.61|3258.61|3258.91|3258.91|3259.8|3259.8|3257.86|3257.86|0
1650536700000|2022-04-21 10:25:00|3258.85|3258.85|3256.98|3256.98|3259.61|3259.61|3256.98|3256.98|0
1650537000000|2022-04-21 10:30:00|3256.65|3256.65|3259.58|3259.58|3259.93|3259.93|3256.26|3256.26|0
1650537300000|2022-04-21 10:35:00|3259.91|3259.91|3260.36|3260.36|3261.11|3261.11|3258.65|3258.65|0
1650537600000|2022-04-21 10:40:00|3260.42|3260.42|3257.82|3257.82|3260.64|3260.64|3257.68|3257.68|0
1650537900000|2022-04-21 10:45:00|3257.77|3257.77|3259.39|3259.39|3259.39|3259.39|3256.22|3256.22|0
1650538200000|2022-04-21 10:50:00|3259.31|3259.31|3262.43|3262.43|3262.91|3262.91|3259.02|3259.02|0
1650538500000|2022-04-21 10:55:00|3262.51|3262.51|3263.92|3263.92|3264.4|3264.4|3261.86|3261.86|0
1650538800000|2022-04-21 11:00:00|3264.03|3264.03|3259.84|3259.84|3264.19|3264.19|3259.67|3259.67|0
1650539100000|2022-04-21 11:05:00|3259.93|3259.93|3259.09|3259.09|3260.02|3260.02|3257.74|3257.74|0
1650539400000|2022-04-21 11:10:00|3259.03|3259.03|3258.34|3258.34|3259.43|3259.43|3258.34|3258.34|0
1650539700000|2022-04-21 11:15:00|3258.26|3258.26|3258.34|3258.34|3259.48|3259.48|3257.06|3257.06|0
1650540000000|2022-04-21 11:20:00|3258.01|3258.01|3257.23|3257.23|3258.01|3258.01|3254.48|3254.48|0
1650540300000|2022-04-21 11:25:00|3257.29|3257.29|3257.15|3257.15|3257.52|3257.52|3256.44|3256.44|0
1650540600000|2022-04-21 11:30:00|3257.33|3257.33|3256.2|3256.2|3257.39|3257.39|3254.43|3254.43|0
1650540900000|2022-04-21 11:35:00|3256.03|3256.03|3256.11|3256.11|3257.23|3257.23|3255.62|3255.62|0
1650541200000|2022-04-21 11:40:00|3255.78|3255.78|3257.11|3257.11|3257.39|3257.39|3254.98|3254.98|0
1650541500000|2022-04-21 11:45:00|3257.09|3257.09|3257.44|3257.44|3258.11|3258.11|3257.06|3257.06|0
1650541800000|2022-04-21 11:50:00|3257.55|3257.55|3261.64|3261.64|3261.67|3261.67|3257.55|3257.55|0
1650542100000|2022-04-21 11:55:00|3261.7|3261.7|3258.22|3258.22|3261.92|3261.92|3257.24|3257.24|0
1650542400000|2022-04-21 12:00:00|3258.64|3258.64|3259.16|3259.16|3259.86|3259.86|3258.64|3258.64|0
1650542700000|2022-04-21 12:05:00|3259.22|3259.22|3259.39|3259.39|3259.82|3259.82|3256.88|3256.88|0
1650543000000|2022-04-21 12:10:00|3259.5|3259.5|3261.91|3261.91|3262.12|3262.12|3259.48|3259.48|0
1650543300000|2022-04-21 12:15:00|3262.03|3262.03|3261.19|3261.19|3262.3|3262.3|3260.5|3260.5|0
1650543600000|2022-04-21 12:20:00|3261.52|3261.52|3264.05|3264.05|3264.73|3264.73|3261.52|3261.52|0
1650543900000|2022-04-21 12:25:00|3263.39|3263.39|3262.58|3262.58|3264.13|3264.13|3261.89|3261.89|0
1650544200000|2022-04-21 12:30:00|3262.57|3262.57|3261.58|3261.58|3264.19|3264.19|3261.04|3261.04|0
1650544500000|2022-04-21 12:35:00|3261.47|3261.47|3259.55|3259.55|3262.3|3262.3|3259.46|3259.46|0
1650544800000|2022-04-21 12:40:00|3259.46|3259.46|3254.84|3254.84|3259.7|3259.7|3254.66|3254.66|0
1650545100000|2022-04-21 12:45:00|3254.78|3254.78|3249.94|3249.94|3255.32|3255.32|3249.94|3249.94|0
1650545400000|2022-04-21 12:50:00|3250|3250|3254.23|3254.23|3254.28|3254.28|3249.94|3249.94|0
1650545700000|2022-04-21 12:55:00|3254.25|3254.25|3258.49|3258.49|3260.16|3260.16|3254.25|3254.25|0
1650546000000|2022-04-21 13:00:00|3258.55|3258.55|3260.08|3260.08|3260.88|3260.88|3257.95|3257.95|0
1650546300000|2022-04-21 13:05:00|3260.06|3260.06|3260.37|3260.37|3262.28|3262.28|3260.06|3260.06|0
1650546600000|2022-04-21 13:10:00|3259.7|3259.7|3261.05|3261.05|3261.24|3261.24|3258.72|3258.72|0
1650546900000|2022-04-21 13:15:00|3261.03|3261.03|3262.3|3262.3|3262.72|3262.72|3260.24|3260.24|0
1650547200000|2022-04-21 13:20:00|3262.25|3262.25|3262.46|3262.46|3263.24|3263.24|3262.01|3262.01|0
1650547500000|2022-04-21 13:25:00|3262.4|3262.4|3259.66|3259.66|3262.4|3262.4|3259.66|3259.66|0
1650547800000|2022-04-21 13:30:00|3259.77|3259.77|3265.53|3265.53|3266.38|3266.38|3259.6|3259.6|0
1650548100000|2022-04-21 13:35:00|3265.59|3265.59|3259.34|3259.34|3265.84|3265.84|3259.34|3259.34|0
1650548400000|2022-04-21 13:40:00|3259.55|3259.55|3258.14|3258.14|3260.95|3260.95|3257.77|3257.77|0
1650548700000|2022-04-21 13:45:00|3258.12|3258.12|3260.31|3260.31|3261.25|3261.25|3257.44|3257.44|0
1650549000000|2022-04-21 13:50:00|3260.32|3260.32|3259.38|3259.38|3262.14|3262.14|3256.34|3256.34|0
1650549300000|2022-04-21 13:55:00|3259.5|3259.5|3261.79|3261.79|3262.32|3262.32|3259.5|3259.5|0
1650549600000|2022-04-21 14:00:00|3261.85|3261.85|3265.96|3265.96|3265.98|3265.98|3261.41|3261.41|0
1650549900000|2022-04-21 14:05:00|3265.95|3265.95|3265.08|3265.08|3268.36|3268.36|3263.92|3263.92|0
1650550200000|2022-04-21 14:10:00|3265.02|3265.02|3266.2|3266.2|3266.88|3266.88|3262.33|3262.33|0
1650550500000|2022-04-21 14:15:00|3266.09|3266.09|3265.7|3265.7|3268.18|3268.18|3264.7|3264.7|0
1650550800000|2022-04-21 14:20:00|3265.37|3265.37|3268.11|3268.11|3268.96|3268.96|3265.37|3265.37|0
1650551100000|2022-04-21 14:25:00|3267.72|3267.72|3265.68|3265.68|3267.95|3267.95|3264.78|3264.78|0
1650551400000|2022-04-21 14:30:00|3265.62|3265.62|3265.32|3265.32|3267.58|3267.58|3264.59|3264.59|0
1650551700000|2022-04-21 14:35:00|3265.31|3265.31|3265.73|3265.73|3267.56|3267.56|3263.68|3263.68|0
1650552000000|2022-04-21 14:40:00|3265.67|3265.67|3264.91|3264.91|3266.18|3266.18|3263.95|3263.95|0
1650552300000|2022-04-21 14:45:00|3264.79|3264.79|3266.95|3266.95|3267.29|3267.29|3263.58|3263.58|0
1650552600000|2022-04-21 14:50:00|3267.43|3267.43|3266|3266|3268.01|3268.01|3264.9|3264.9|0
1650552900000|2022-04-21 14:55:00|3265.94|3265.94|3262.03|3262.03|3266|3266|3261.65|3261.65|0
1650553200000|2022-04-21 15:00:00|3262.09|3262.09|3263.49|3263.49|3264.2|3264.2|3261.19|3261.19|0
1650553500000|2022-04-21 15:05:00|3263.24|3263.24|3266.27|3266.27|3266.5|3266.5|3262.03|3262.03|0
1650553800000|2022-04-21 15:10:00|3266.33|3266.33|3265.04|3265.04|3266.93|3266.93|3264.52|3264.52|0
1650554100000|2022-04-21 15:15:00|3265.03|3265.03|3262.89|3262.89|3265.03|3265.03|3262.49|3262.49|0
1650554400000|2022-04-21 15:20:00|3262.92|3262.92|3264.28|3264.28|3264.28|3264.28|3260.19|3260.19|0
1650554700000|2022-04-21 15:25:00|3264.27|3264.27|3259.26|3259.26|3264.73|3264.73|3258.4|3258.4|0
1650611700000|2022-04-22 07:15:00|3233.35|3233.35|3239.98|3239.98|3244.04|3244.04|3232.69|3232.69|0
1650612000000|2022-04-22 07:20:00|3239.87|3239.87|3237.33|3237.33|3239.87|3239.87|3235.6|3235.6|0
1650612300000|2022-04-22 07:25:00|3237.27|3237.27|3243.1|3243.1|3246.95|3246.95|3235.93|3235.93|0
1650612600000|2022-04-22 07:30:00|3242.68|3242.68|3243.28|3243.28|3246.6|3246.6|3242.43|3242.43|0
1650612900000|2022-04-22 07:35:00|3243.12|3243.12|3244.04|3244.04|3246.68|3246.68|3240.49|3240.49|0
1650613200000|2022-04-22 07:40:00|3243.59|3243.59|3245.92|3245.92|3247.42|3247.42|3242.67|3242.67|0
1650613500000|2022-04-22 07:45:00|3245.83|3245.83|3243.01|3243.01|3246.16|3246.16|3241.6|3241.6|0
1650613800000|2022-04-22 07:50:00|3243.3|3243.3|3243.86|3243.86|3245.93|3245.93|3240.64|3240.64|0
1650614100000|2022-04-22 07:55:00|3243.81|3243.81|3246.83|3246.83|3246.83|3246.83|3243.14|3243.14|0
1650614400000|2022-04-22 08:00:00|3246.78|3246.78|3253.8|3253.8|3253.86|3253.86|3246.51|3246.51|0
1650614700000|2022-04-22 08:05:00|3253.85|3253.85|3254.86|3254.86|3256.84|3256.84|3251.77|3251.77|0
1650615000000|2022-04-22 08:10:00|3254.7|3254.7|3250.01|3250.01|3254.7|3254.7|3250.01|3250.01|0
1650615300000|2022-04-22 08:15:00|3249.9|3249.9|3238.66|3238.66|3249.9|3249.9|3238.66|3238.66|0
1650615600000|2022-04-22 08:20:00|3238.95|3238.95|3241.83|3241.83|3241.83|3241.83|3236.35|3236.35|0
1650615900000|2022-04-22 08:25:00|3242.5|3242.5|3241.98|3241.98|3245.81|3245.81|3241.76|3241.76|0
1650616200000|2022-04-22 08:30:00|3241.86|3241.86|3237.55|3237.55|3241.9|3241.9|3237.55|3237.55|0
1650616500000|2022-04-22 08:35:00|3237.22|3237.22|3235.06|3235.06|3237.51|3237.51|3235.04|3235.04|0
1650616800000|2022-04-22 08:40:00|3235.09|3235.09|3233.87|3233.87|3235.65|3235.65|3233.78|3233.78|0
1650617100000|2022-04-22 08:45:00|3233.93|3233.93|3228.08|3228.08|3233.93|3233.93|3227.89|3227.89|0
1650617400000|2022-04-22 08:50:00|3228.19|3228.19|3226.43|3226.43|3228.43|3228.43|3225.04|3225.04|0
1650617700000|2022-04-22 08:55:00|3226.54|3226.54|3227.47|3227.47|3229.65|3229.65|3226.37|3226.37|0
1650618000000|2022-04-22 09:00:00|3226.8|3226.8|3227.37|3227.37|3228.56|3228.56|3226.54|3226.54|0
1650618300000|2022-04-22 09:05:00|3227.33|3227.33|3224.5|3224.5|3227.54|3227.54|3224.17|3224.17|0
1650618600000|2022-04-22 09:10:00|3224.45|3224.45|3223.03|3223.03|3226.12|3226.12|3223.03|3223.03|0
1650618900000|2022-04-22 09:15:00|3223.08|3223.08|3221.64|3221.64|3223.58|3223.58|3219.52|3219.52|0
1650619200000|2022-04-22 09:20:00|3221.72|3221.72|3219.41|3219.41|3222.61|3222.61|3218.85|3218.85|0
1650619500000|2022-04-22 09:25:00|3219.49|3219.49|3222.82|3222.82|3222.88|3222.88|3219.41|3219.41|0
1650619800000|2022-04-22 09:30:00|3222.66|3222.66|3218.91|3218.91|3223.72|3223.72|3218.91|3218.91|0
1650620100000|2022-04-22 09:35:00|3219.41|3219.41|3220.43|3220.43|3220.57|3220.57|3219.23|3219.23|0
1650620400000|2022-04-22 09:40:00|3220.54|3220.54|3216.79|3216.79|3220.62|3220.62|3216.79|3216.79|0
1650620700000|2022-04-22 09:45:00|3216.76|3216.76|3215.56|3215.56|3216.76|3216.76|3214.56|3214.56|0
1650621000000|2022-04-22 09:50:00|3215.54|3215.54|3208.95|3208.95|3215.54|3215.54|3208.92|3208.92|0
1650621300000|2022-04-22 09:55:00|3209.11|3209.11|3202.72|3202.72|3209.18|3209.18|3202.72|3202.72|0
1650621600000|2022-04-22 10:00:00|3202.05|3202.05|3207.84|3207.84|3207.89|3207.89|3201.97|3201.97|0
1650621900000|2022-04-22 10:05:00|3206.78|3206.78|3202.01|3202.01|3206.87|3206.87|3201.76|3201.76|0
1650622200000|2022-04-22 10:10:00|3202|3202|3202.54|3202.54|3203.32|3203.32|3201.42|3201.42|0
1650622500000|2022-04-22 10:15:00|3202.62|3202.62|3207.68|3207.68|3208.14|3208.14|3201.32|3201.32|0
1650622800000|2022-04-22 10:20:00|3208.07|3208.07|3207.05|3207.05|3208.38|3208.38|3206.52|3206.52|0
1650623100000|2022-04-22 10:25:00|3208.05|3208.05|3205.08|3205.08|3208.05|3208.05|3204.54|3204.54|0
1650623400000|2022-04-22 10:30:00|3205.28|3205.28|3203.7|3203.7|3205.89|3205.89|3202.75|3202.75|0
1650623700000|2022-04-22 10:35:00|3204.03|3204.03|3206.91|3206.91|3207.07|3207.07|3204.03|3204.03|0
1650624000000|2022-04-22 10:40:00|3206.96|3206.96|3210.7|3210.7|3211.85|3211.85|3206.84|3206.84|0
1650624300000|2022-04-22 10:45:00|3210.87|3210.87|3214.57|3214.57|3215.37|3215.37|3210.87|3210.87|0
1650624600000|2022-04-22 10:50:00|3214.68|3214.68|3209.96|3209.96|3214.68|3214.68|3209.09|3209.09|0
1650624900000|2022-04-22 10:55:00|3210.29|3210.29|3210.08|3210.08|3211.42|3211.42|3208.12|3208.12|0
1650625200000|2022-04-22 11:00:00|3210.06|3210.06|3209.56|3209.56|3211.33|3211.33|3208.97|3208.97|0
1650625500000|2022-04-22 11:05:00|3209.73|3209.73|3208.61|3208.61|3209.73|3209.73|3207.46|3207.46|0
1650625800000|2022-04-22 11:10:00|3208.72|3208.72|3208.55|3208.55|3209.11|3209.11|3207.42|3207.42|0
1650626100000|2022-04-22 11:15:00|3208.61|3208.61|3207.66|3207.66|3208.94|3208.94|3206.92|3206.92|0
1650626400000|2022-04-22 11:20:00|3207.61|3207.61|3206.96|3206.96|3207.68|3207.68|3206.65|3206.65|0
1650626700000|2022-04-22 11:25:00|3206.85|3206.85|3204.19|3204.19|3206.85|3206.85|3203.44|3203.44|0
1650627000000|2022-04-22 11:30:00|3203.74|3203.74|3204.52|3204.52|3205.86|3205.86|3203.05|3203.05|0
1650627300000|2022-04-22 11:35:00|3204.54|3204.54|3204.6|3204.6|3205.15|3205.15|3204.13|3204.13|0
1650627600000|2022-04-22 11:40:00|3204.78|3204.78|3203.6|3203.6|3206.59|3206.59|3203.6|3203.6|0
1650627900000|2022-04-22 11:45:00|3203.27|3203.27|3201.66|3201.66|3203.27|3203.27|3201.6|3201.6|0
1650628200000|2022-04-22 11:50:00|3201.57|3201.57|3205.05|3205.05|3205.05|3205.05|3200.96|3200.96|0
1650628500000|2022-04-22 11:55:00|3205.1|3205.1|3203.3|3203.3|3205.91|3205.91|3202.49|3202.49|0
1650628800000|2022-04-22 12:00:00|3203.33|3203.33|3204.25|3204.25|3205.69|3205.69|3203.19|3203.19|0
1650629100000|2022-04-22 12:05:00|3204.36|3204.36|3201.83|3201.83|3204.72|3204.72|3201.58|3201.58|0
1650629400000|2022-04-22 12:10:00|3201.8|3201.8|3200.34|3200.34|3201.82|3201.82|3199.79|3199.79|0
1650629700000|2022-04-22 12:15:00|3200.17|3200.17|3201.44|3201.44|3202|3202|3199.61|3199.61|0
1650630000000|2022-04-22 12:20:00|3201.52|3201.52|3199.15|3199.15|3201.53|3201.53|3199.13|3199.13|0
1650630300000|2022-04-22 12:25:00|3199.11|3199.11|3200.58|3200.58|3200.58|3200.58|3198.27|3198.27|0
1650630600000|2022-04-22 12:30:00|3200.63|3200.63|3203.04|3203.04|3203.04|3203.04|3200.63|3200.63|0
1650630900000|2022-04-22 12:35:00|3203.21|3203.21|3206.32|3206.32|3206.43|3206.43|3203.06|3203.06|0
1650631200000|2022-04-22 12:40:00|3205.65|3205.65|3202.74|3202.74|3205.65|3205.65|3201.68|3201.68|0
1650631500000|2022-04-22 12:45:00|3202.68|3202.68|3202.3|3202.3|3202.99|3202.99|3201.14|3201.14|0
1650631800000|2022-04-22 12:50:00|3202.29|3202.29|3202.47|3202.47|3203.74|3203.74|3202.02|3202.02|0
1650632100000|2022-04-22 12:55:00|3202.52|3202.52|3204.09|3204.09|3205.27|3205.27|3202.52|3202.52|0
1650632400000|2022-04-22 13:00:00|3204.03|3204.03|3205.29|3205.29|3205.47|3205.47|3202.38|3202.38|0
1650632700000|2022-04-22 13:05:00|3205.63|3205.63|3203.67|3203.67|3205.74|3205.74|3203.41|3203.41|0
1650633000000|2022-04-22 13:10:00|3203.96|3203.96|3201.27|3201.27|3204.24|3204.24|3201.27|3201.27|0
1650633300000|2022-04-22 13:15:00|3201.33|3201.33|3200.08|3200.08|3202.2|3202.2|3200.08|3200.08|0
1650633600000|2022-04-22 13:20:00|3200.14|3200.14|3205.02|3205.02|3205.04|3205.04|3197.83|3197.83|0
1650633900000|2022-04-22 13:25:00|3205.03|3205.03|3205.08|3205.08|3205.75|3205.75|3204.3|3204.3|0
1650634200000|2022-04-22 13:30:00|3205.24|3205.24|3202.22|3202.22|3206.9|3206.9|3200.06|3200.06|0
1650634500000|2022-04-22 13:35:00|3202.16|3202.16|3200.27|3200.27|3203.53|3203.53|3198.18|3198.18|0
1650634800000|2022-04-22 13:40:00|3199.61|3199.61|3195.45|3195.45|3201.61|3201.61|3193.99|3193.99|0
1650635100000|2022-04-22 13:45:00|3195.4|3195.4|3195.09|3195.09|3195.4|3195.4|3190.08|3190.08|0
1650635400000|2022-04-22 13:50:00|3195.24|3195.24|3194.13|3194.13|3195.37|3195.37|3191.61|3191.61|0
1650635700000|2022-04-22 13:55:00|3193.8|3193.8|3193.36|3193.36|3194.47|3194.47|3188.95|3188.95|0
1650636000000|2022-04-22 14:00:00|3193.41|3193.41|3193.56|3193.56|3196.6|3196.6|3191.89|3191.89|0
1650636300000|2022-04-22 14:05:00|3193.65|3193.65|3197.37|3197.37|3201.26|3201.26|3193.65|3193.65|0
1650636600000|2022-04-22 14:10:00|3197.36|3197.36|3196.83|3196.83|3199.44|3199.44|3196.45|3196.45|0
1650636900000|2022-04-22 14:15:00|3196.49|3196.49|3193.6|3193.6|3196.49|3196.49|3192.61|3192.61|0
1650637200000|2022-04-22 14:20:00|3193.63|3193.63|3193.35|3193.35|3194.15|3194.15|3189.85|3189.85|0
1650637500000|2022-04-22 14:25:00|3193.02|3193.02|3190.59|3190.59|3194.45|3194.45|3190.55|3190.55|0
1650637800000|2022-04-22 14:30:00|3190.37|3190.37|3192.4|3192.4|3193.69|3193.69|3189.98|3189.98|0
1650638100000|2022-04-22 14:35:00|3192.48|3192.48|3194.06|3194.06|3195.88|3195.88|3191.59|3191.59|0
1650638400000|2022-04-22 14:40:00|3194.12|3194.12|3192.34|3192.34|3194.12|3194.12|3190.62|3190.62|0
1650638700000|2022-04-22 14:45:00|3192.35|3192.35|3192.76|3192.76|3193.96|3193.96|3189.07|3189.07|0
1650639000000|2022-04-22 14:50:00|3192.71|3192.71|3194.08|3194.08|3195.07|3195.07|3192.15|3192.15|0
1650639300000|2022-04-22 14:55:00|3194.02|3194.02|3194.47|3194.47|3197.01|3197.01|3193.85|3193.85|0
1650639600000|2022-04-22 15:00:00|3194.53|3194.53|3193.87|3193.87|3197.26|3197.26|3193.87|3193.87|0
1650639900000|2022-04-22 15:05:00|3193.84|3193.84|3195.72|3195.72|3197.85|3197.85|3193.04|3193.04|0
1650640200000|2022-04-22 15:10:00|3195.78|3195.78|3198.07|3198.07|3198.07|3198.07|3195.78|3195.78|0
1650640500000|2022-04-22 15:15:00|3197.1|3197.1|3196.94|3196.94|3197.73|3197.73|3196.21|3196.21|0
1650640800000|2022-04-22 15:20:00|3197.02|3197.02|3192.09|3192.09|3197.92|3197.92|3191.61|3191.61|0
1650641100000|2022-04-22 15:25:00|3192.03|3192.03|3191.42|3191.42|3193.45|3193.45|3190.99|3190.99|0
1650870900000|2022-04-25 07:15:00|3128.06|3128.06|3136.04|3136.04|3142.8|3142.8|3128.06|3128.06|0
1650871200000|2022-04-25 07:20:00|3136.1|3136.1|3143.75|3143.75|3144.42|3144.42|3134.95|3134.95|0
1650871500000|2022-04-25 07:25:00|3143.86|3143.86|3146.23|3146.23|3147.68|3147.68|3139.44|3139.44|0
1650871800000|2022-04-25 07:30:00|3145.83|3145.83|3149.83|3149.83|3149.83|3149.83|3137.56|3137.56|0
1650872100000|2022-04-25 07:35:00|3149.5|3149.5|3146.01|3146.01|3150.79|3150.79|3142.54|3142.54|0
1650872400000|2022-04-25 07:40:00|3146.5|3146.5|3147.67|3147.67|3148.44|3148.44|3141.46|3141.46|0
1650872700000|2022-04-25 07:45:00|3148.03|3148.03|3145.94|3145.94|3151.49|3151.49|3145.94|3145.94|0
1650873000000|2022-04-25 07:50:00|3145.82|3145.82|3136.84|3136.84|3146.03|3146.03|3133.71|3133.71|0
1650873300000|2022-04-25 07:55:00|3136.82|3136.82|3138.83|3138.83|3140.06|3140.06|3136.1|3136.1|0
1650873600000|2022-04-25 08:00:00|3138.94|3138.94|3137.56|3137.56|3140.43|3140.43|3135.28|3135.28|0
1650873900000|2022-04-25 08:05:00|3137.23|3137.23|3135.96|3135.96|3143.43|3143.43|3135.86|3135.86|0
1650874200000|2022-04-25 08:10:00|3136.05|3136.05|3126.87|3126.87|3137.44|3137.44|3122.92|3122.92|0
1650874500000|2022-04-25 08:15:00|3126.82|3126.82|3125.41|3125.41|3127.42|3127.42|3124.12|3124.12|0
1650874800000|2022-04-25 08:20:00|3125.43|3125.43|3120.71|3120.71|3127.04|3127.04|3119.28|3119.28|0
1650875100000|2022-04-25 08:25:00|3121.04|3121.04|3119.47|3119.47|3123.04|3123.04|3119.38|3119.38|0
1650875400000|2022-04-25 08:30:00|3119.46|3119.46|3128.76|3128.76|3128.76|3128.76|3119.41|3119.41|0
1650875700000|2022-04-25 08:35:00|3128.7|3128.7|3126.13|3126.13|3131.38|3131.38|3126.13|3126.13|0
1650876000000|2022-04-25 08:40:00|3126.05|3126.05|3124.21|3124.21|3126.05|3126.05|3122.28|3122.28|0
1650876300000|2022-04-25 08:45:00|3124.55|3124.55|3114.63|3114.63|3124.88|3124.88|3111.68|3111.68|0
1650876600000|2022-04-25 08:50:00|3114.46|3114.46|3110.58|3110.58|3114.84|3114.84|3108.57|3108.57|0
1650876900000|2022-04-25 08:55:00|3110.4|3110.4|3111.38|3111.38|3111.8|3111.8|3107.08|3107.08|0
1650877200000|2022-04-25 09:00:00|3111.47|3111.47|3113.09|3113.09|3114.87|3114.87|3111.47|3111.47|0
1650877500000|2022-04-25 09:05:00|3113.13|3113.13|3110.29|3110.29|3113.42|3113.42|3107.87|3107.87|0
1650877800000|2022-04-25 09:10:00|3111.29|3111.29|3104.74|3104.74|3111.8|3111.8|3104.33|3104.33|0
1650878100000|2022-04-25 09:15:00|3104.41|3104.41|3104.37|3104.37|3107.83|3107.83|3102.54|3102.54|0
1650878400000|2022-04-25 09:20:00|3104.48|3104.48|3105.07|3105.07|3108.53|3108.53|3103.66|3103.66|0
1650878700000|2022-04-25 09:25:00|3104.96|3104.96|3106.23|3106.23|3107.97|3107.97|3103.96|3103.96|0
1650879000000|2022-04-25 09:30:00|3106.32|3106.32|3109.37|3109.37|3109.51|3109.51|3106.13|3106.13|0
1650879300000|2022-04-25 09:35:00|3110.17|3110.17|3109.78|3109.78|3112.69|3112.69|3108.82|3108.82|0
1650879600000|2022-04-25 09:40:00|3109.72|3109.72|3111.18|3111.18|3112.48|3112.48|3108.14|3108.14|0
1650879900000|2022-04-25 09:45:00|3111.13|3111.13|3110.74|3110.74|3111.93|3111.93|3109.44|3109.44|0
1650880200000|2022-04-25 09:50:00|3110.8|3110.8|3113.65|3113.65|3113.65|3113.65|3110.74|3110.74|0
1650880500000|2022-04-25 09:55:00|3113.6|3113.6|3113.86|3113.86|3115.98|3115.98|3112.98|3112.98|0
1650880800000|2022-04-25 10:00:00|3113.75|3113.75|3112.36|3112.36|3118.61|3118.61|3112.36|3112.36|0
1650881100000|2022-04-25 10:05:00|3112.42|3112.42|3117.19|3117.19|3117.41|3117.41|3111.72|3111.72|0
1650881400000|2022-04-25 10:10:00|3117.3|3117.3|3112.65|3112.65|3117.62|3117.62|3112.22|3112.22|0
1650881700000|2022-04-25 10:15:00|3112.7|3112.7|3109.48|3109.48|3114.17|3114.17|3107.5|3107.5|0
1650882000000|2022-04-25 10:20:00|3109.64|3109.64|3107.65|3107.65|3111.17|3111.17|3106.89|3106.89|0
1650882300000|2022-04-25 10:25:00|3107.32|3107.32|3107.15|3107.15|3108.49|3108.49|3105.95|3105.95|0
1650882600000|2022-04-25 10:30:00|3107.03|3107.03|3106.2|3106.2|3107.53|3107.53|3105.59|3105.59|0
1650882900000|2022-04-25 10:35:00|3106.14|3106.14|3108.33|3108.33|3108.64|3108.64|3105.76|3105.76|0
1650883200000|2022-04-25 10:40:00|3108.44|3108.44|3103.02|3103.02|3108.44|3108.44|3103.02|3103.02|0
1650883500000|2022-04-25 10:45:00|3103.13|3103.13|3105.77|3105.77|3106.57|3106.57|3102.14|3102.14|0
1650883800000|2022-04-25 10:50:00|3105.71|3105.71|3109.54|3109.54|3109.78|3109.78|3105.71|3105.71|0
1650884100000|2022-04-25 10:55:00|3109.66|3109.66|3109.19|3109.19|3110.2|3110.2|3106.38|3106.38|0
1650884400000|2022-04-25 11:00:00|3109.28|3109.28|3112|3112|3115.74|3115.74|3108.76|3108.76|0
1650884700000|2022-04-25 11:05:00|3112.08|3112.08|3113.36|3113.36|3115.04|3115.04|3111.96|3111.96|0
1650885000000|2022-04-25 11:10:00|3113.41|3113.41|3108.44|3108.44|3113.84|3113.84|3107.61|3107.61|0
1650885300000|2022-04-25 11:15:00|3108.52|3108.52|3108.99|3108.99|3110.57|3110.57|3107.99|3107.99|0
1650885600000|2022-04-25 11:20:00|3109.21|3109.21|3113.48|3113.48|3122.3|3122.3|3108.9|3108.9|0
1650885900000|2022-04-25 11:25:00|3113.59|3113.59|3111.46|3111.46|3113.72|3113.72|3110.47|3110.47|0
1650886200000|2022-04-25 11:30:00|3111.54|3111.54|3117.12|3117.12|3118.72|3118.72|3111.54|3111.54|0
1650886500000|2022-04-25 11:35:00|3116.79|3116.79|3120.56|3120.56|3122.14|3122.14|3116.78|3116.78|0
1650886800000|2022-04-25 11:40:00|3120.64|3120.64|3117.94|3117.94|3120.64|3120.64|3115.53|3115.53|0
1650887100000|2022-04-25 11:45:00|3118.27|3118.27|3118.23|3118.23|3119.43|3119.43|3116.93|3116.93|0
1650887400000|2022-04-25 11:50:00|3118.24|3118.24|3120.52|3120.52|3121.92|3121.92|3118.12|3118.12|0
1650887700000|2022-04-25 11:55:00|3120.68|3120.68|3118.11|3118.11|3120.98|3120.98|3117.41|3117.41|0
1650888000000|2022-04-25 12:00:00|3118.17|3118.17|3118.57|3118.57|3119.15|3119.15|3117.12|3117.12|0
1650888300000|2022-04-25 12:05:00|3118.52|3118.52|3122.1|3122.1|3124.35|3124.35|3118.33|3118.33|0
1650888600000|2022-04-25 12:10:00|3122.33|3122.33|3119.97|3119.97|3123.25|3123.25|3119.37|3119.37|0
1650888900000|2022-04-25 12:15:00|3120.31|3120.31|3122.48|3122.48|3122.59|3122.59|3119.98|3119.98|0
1650889200000|2022-04-25 12:20:00|3122.47|3122.47|3121.11|3121.11|3122.58|3122.58|3120.55|3120.55|0
1650889500000|2022-04-25 12:25:00|3121.28|3121.28|3120.7|3120.7|3122.3|3122.3|3120.66|3120.66|0
1650889800000|2022-04-25 12:30:00|3120.86|3120.86|3118.39|3118.39|3122.36|3122.36|3118.33|3118.33|0
1650890100000|2022-04-25 12:35:00|3118.55|3118.55|3117.47|3117.47|3118.7|3118.7|3117.02|3117.02|0
1650890400000|2022-04-25 12:40:00|3117.39|3117.39|3119.23|3119.23|3120.32|3120.32|3117.33|3117.33|0
1650890700000|2022-04-25 12:45:00|3119.89|3119.89|3123.64|3123.64|3123.64|3123.64|3119.83|3119.83|0
1650891000000|2022-04-25 12:50:00|3123.53|3123.53|3126.4|3126.4|3126.46|3126.46|3122.04|3122.04|0
1650891300000|2022-04-25 12:55:00|3126.53|3126.53|3128.93|3128.93|3129.04|3129.04|3125.69|3125.69|0
1650891600000|2022-04-25 13:00:00|3129.02|3129.02|3128.64|3128.64|3130.17|3130.17|3126.83|3126.83|0
1650891900000|2022-04-25 13:05:00|3128.98|3128.98|3128.58|3128.58|3128.98|3128.98|3127.24|3127.24|0
1650892200000|2022-04-25 13:10:00|3128.69|3128.69|3130.63|3130.63|3131.9|3131.9|3128.69|3128.69|0
1650892500000|2022-04-25 13:15:00|3130.74|3130.74|3128.13|3128.13|3131.77|3131.77|3126.77|3126.77|0
1650892800000|2022-04-25 13:20:00|3128.24|3128.24|3131.77|3131.77|3133.22|3133.22|3128.24|3128.24|0
1650893100000|2022-04-25 13:25:00|3131.43|3131.43|3127.15|3127.15|3131.43|3131.43|3125.9|3125.9|0
1650893400000|2022-04-25 13:30:00|3126.81|3126.81|3111.51|3111.51|3128.46|3128.46|3109.95|3109.95|0
1650893700000|2022-04-25 13:35:00|3112.01|3112.01|3117.26|3117.26|3118.62|3118.62|3111.95|3111.95|0
1650894000000|2022-04-25 13:40:00|3116.82|3116.82|3108.96|3108.96|3119.76|3119.76|3106.9|3106.9|0
1650894300000|2022-04-25 13:45:00|3109.29|3109.29|3108.45|3108.45|3109.74|3109.74|3104.68|3104.68|0
1650894600000|2022-04-25 13:50:00|3108.62|3108.62|3106.07|3106.07|3114.11|3114.11|3106.07|3106.07|0
1650894900000|2022-04-25 13:55:00|3105.73|3105.73|3104.99|3104.99|3110.03|3110.03|3104.99|3104.99|0
1650895200000|2022-04-25 14:00:00|3105.55|3105.55|3101.51|3101.51|3107.47|3107.47|3099.76|3099.76|0
1650895500000|2022-04-25 14:05:00|3101.45|3101.45|3100.57|3100.57|3106.11|3106.11|3099.82|3099.82|0
1650895800000|2022-04-25 14:10:00|3100.63|3100.63|3096.92|3096.92|3103.41|3103.41|3095.72|3095.72|0
1650896100000|2022-04-25 14:15:00|3096.1|3096.1|3098.27|3098.27|3098.29|3098.29|3093.93|3093.93|0
1650896400000|2022-04-25 14:20:00|3098.25|3098.25|3099.77|3099.77|3099.83|3099.83|3093.62|3093.62|0
1650896700000|2022-04-25 14:25:00|3100.11|3100.11|3098.09|3098.09|3102.5|3102.5|3097.12|3097.12|0
1650897000000|2022-04-25 14:30:00|3097.68|3097.68|3103.43|3103.43|3103.64|3103.64|3097.59|3097.59|0
1650897300000|2022-04-25 14:35:00|3103.47|3103.47|3096.68|3096.68|3104.11|3104.11|3096.68|3096.68|0
1650897600000|2022-04-25 14:40:00|3096.86|3096.86|3096.64|3096.64|3096.91|3096.91|3092.59|3092.59|0
1650897900000|2022-04-25 14:45:00|3096.53|3096.53|3099.25|3099.25|3100.93|3100.93|3095.68|3095.68|0
1650898200000|2022-04-25 14:50:00|3099.14|3099.14|3090.44|3090.44|3099.25|3099.25|3090.43|3090.43|0
1650898500000|2022-04-25 14:55:00|3090.49|3090.49|3085.45|3085.45|3090.94|3090.94|3085.45|3085.45|0
1650898800000|2022-04-25 15:00:00|3085.56|3085.56|3087.66|3087.66|3088.55|3088.55|3084|3084|0
1650899100000|2022-04-25 15:05:00|3087.6|3087.6|3086.27|3086.27|3090.1|3090.1|3086.27|3086.27|0
1650899400000|2022-04-25 15:10:00|3086.21|3086.21|3087.58|3087.58|3090.07|3090.07|3085.45|3085.45|0
1650899700000|2022-04-25 15:15:00|3087.91|3087.91|3091.99|3091.99|3093.29|3093.29|3087.55|3087.55|0
1650900000000|2022-04-25 15:20:00|3091.66|3091.66|3095.92|3095.92|3099.05|3099.05|3091.66|3091.66|0
1650900300000|2022-04-25 15:25:00|3095.87|3095.87|3092.36|3092.36|3099.36|3099.36|3090.42|3090.42|0
1650957300000|2022-04-26 07:15:00|3085.63|3085.63|3078.39|3078.39|3085.86|3085.86|3074.89|3074.89|0
1650957600000|2022-04-26 07:20:00|3078.3|3078.3|3078.49|3078.49|3078.72|3078.72|3074.62|3074.62|0
1650957900000|2022-04-26 07:25:00|3078.55|3078.55|3068.03|3068.03|3078.75|3078.75|3062.36|3062.36|0
1650958200000|2022-04-26 07:30:00|3068.02|3068.02|3067.51|3067.51|3069.77|3069.77|3064.62|3064.62|0
1650958500000|2022-04-26 07:35:00|3067.68|3067.68|3076.72|3076.72|3077.72|3077.72|3065.3|3065.3|0
1650958800000|2022-04-26 07:40:00|3076.78|3076.78|3083.73|3083.73|3084.6|3084.6|3076.44|3076.44|0
1650959100000|2022-04-26 07:45:00|3084.06|3084.06|3095.28|3095.28|3095.76|3095.76|3083.02|3083.02|0
1650959400000|2022-04-26 07:50:00|3095.12|3095.12|3092.59|3092.59|3100.59|3100.59|3092.59|3092.59|0
1650959700000|2022-04-26 07:55:00|3092.93|3092.93|3092.06|3092.06|3096.78|3096.78|3091.07|3091.07|0
1650960000000|2022-04-26 08:00:00|3092.56|3092.56|3093.39|3093.39|3100.61|3100.61|3091.24|3091.24|0
1650960300000|2022-04-26 08:05:00|3093.55|3093.55|3092.54|3092.54|3099.32|3099.32|3090.25|3090.25|0
1650960600000|2022-04-26 08:10:00|3092.63|3092.63|3079.6|3079.6|3093.87|3093.87|3079.6|3079.6|0
1650960900000|2022-04-26 08:15:00|3079.69|3079.69|3082.45|3082.45|3083.91|3083.91|3077.53|3077.53|0
1650961200000|2022-04-26 08:20:00|3082.8|3082.8|3087.09|3087.09|3087.09|3087.09|3082.22|3082.22|0
1650961500000|2022-04-26 08:25:00|3087.76|3087.76|3075.36|3075.36|3087.76|3087.76|3074.12|3074.12|0
1650961800000|2022-04-26 08:30:00|3075.52|3075.52|3073.82|3073.82|3075.52|3075.52|3070.45|3070.45|0
1650962100000|2022-04-26 08:35:00|3073.84|3073.84|3064.76|3064.76|3073.84|3073.84|3063.17|3063.17|0
1650962400000|2022-04-26 08:40:00|3064.93|3064.93|3066.85|3066.85|3067.88|3067.88|3064.46|3064.46|0
1650962700000|2022-04-26 08:45:00|3066.8|3066.8|3052.3|3052.3|3067.42|3067.42|3050.47|3050.47|0
1650963000000|2022-04-26 08:50:00|3052.35|3052.35|3050.25|3050.25|3056.86|3056.86|3050.25|3050.25|0
1650963300000|2022-04-26 08:55:00|3050.17|3050.17|3055.45|3055.45|3058.22|3058.22|3050.17|3050.17|0
1650963600000|2022-04-26 09:00:00|3056.26|3056.26|3053.66|3053.66|3059.38|3059.38|3053.25|3053.25|0
1650963900000|2022-04-26 09:05:00|3053.16|3053.16|3049.78|3049.78|3053.16|3053.16|3048.12|3048.12|0
1650964200000|2022-04-26 09:10:00|3049.41|3049.41|3051.16|3051.16|3052.26|3052.26|3049.3|3049.3|0
1650964500000|2022-04-26 09:15:00|3050.83|3050.83|3051.89|3051.89|3053.14|3053.14|3050.32|3050.32|0
1650964800000|2022-04-26 09:20:00|3051.78|3051.78|3056.72|3056.72|3056.73|3056.73|3051.18|3051.18|0
1650965100000|2022-04-26 09:25:00|3057.38|3057.38|3052.99|3052.99|3059.45|3059.45|3052.17|3052.17|0
1650965400000|2022-04-26 09:30:00|3053.26|3053.26|3053.7|3053.7|3055.88|3055.88|3052.22|3052.22|0
1650965700000|2022-04-26 09:35:00|3053.78|3053.78|3055.42|3055.42|3055.79|3055.79|3053.78|3053.78|0
1650966000000|2022-04-26 09:40:00|3055.25|3055.25|3050.19|3050.19|3057.95|3057.95|3050.19|3050.19|0
1650966300000|2022-04-26 09:45:00|3050.03|3050.03|3051.66|3051.66|3051.92|3051.92|3048.91|3048.91|0
1650966600000|2022-04-26 09:50:00|3051.61|3051.61|3054.94|3054.94|3054.94|3054.94|3049.11|3049.11|0
1650966900000|2022-04-26 09:55:00|3055|3055|3053.33|3053.33|3055|3055|3052.11|3052.11|0
1650967200000|2022-04-26 10:00:00|3053.08|3053.08|3053.95|3053.95|3054.01|3054.01|3050.31|3050.31|0
1650967500000|2022-04-26 10:05:00|3054.44|3054.44|3053.67|3053.67|3056.52|3056.52|3053.38|3053.38|0
1650967800000|2022-04-26 10:10:00|3054|3054|3053.35|3053.35|3055.18|3055.18|3052.29|3052.29|0
1650968100000|2022-04-26 10:15:00|3053.29|3053.29|3053.97|3053.97|3054.11|3054.11|3051.54|3051.54|0
1650968400000|2022-04-26 10:20:00|3054.09|3054.09|3052.31|3052.31|3056.43|3056.43|3052.31|3052.31|0
1650968700000|2022-04-26 10:25:00|3052.27|3052.27|3048|3048|3052.27|3052.27|3047.44|3047.44|0
1650969000000|2022-04-26 10:30:00|3047.5|3047.5|3048.99|3048.99|3051.35|3051.35|3046.64|3046.64|0
1650969300000|2022-04-26 10:35:00|3048.93|3048.93|3055.61|3055.61|3055.61|3055.61|3048.65|3048.65|0
1650969600000|2022-04-26 10:40:00|3055.28|3055.28|3063.32|3063.32|3064.07|3064.07|3055.1|3055.1|0
1650969900000|2022-04-26 10:45:00|3063.65|3063.65|3064.19|3064.19|3065.94|3065.94|3063.65|3063.65|0
1650970200000|2022-04-26 10:50:00|3063.42|3063.42|3072.45|3072.45|3073.49|3073.49|3063.42|3063.42|0
1650970500000|2022-04-26 10:55:00|3072.51|3072.51|3080.24|3080.24|3080.77|3080.77|3071.79|3071.79|0
1650970800000|2022-04-26 11:00:00|3080.74|3080.74|3077.65|3077.65|3080.74|3080.74|3074.13|3074.13|0
1650971100000|2022-04-26 11:05:00|3077.48|3077.48|3072.8|3072.8|3077.48|3077.48|3072.13|3072.13|0
1650971400000|2022-04-26 11:10:00|3073.13|3073.13|3070.75|3070.75|3074.05|3074.05|3070.75|3070.75|0
1650971700000|2022-04-26 11:15:00|3070.59|3070.59|3071.17|3071.17|3072.05|3072.05|3069.22|3069.22|0
1650972000000|2022-04-26 11:20:00|3071|3071|3073.72|3073.72|3073.77|3073.77|3068.84|3068.84|0
1650972300000|2022-04-26 11:25:00|3073.8|3073.8|3073.88|3073.88|3074.06|3074.06|3071.64|3071.64|0
1650972600000|2022-04-26 11:30:00|3073.94|3073.94|3074.73|3074.73|3075.56|3075.56|3073.2|3073.2|0
1650972900000|2022-04-26 11:35:00|3074.78|3074.78|3070.59|3070.59|3075.07|3075.07|3070.59|3070.59|0
1650973200000|2022-04-26 11:40:00|3070.49|3070.49|3075.73|3075.73|3076.27|3076.27|3070.08|3070.08|0
1650973500000|2022-04-26 11:45:00|3075.77|3075.77|3075.85|3075.85|3077.67|3077.67|3074.85|3074.85|0
1650973800000|2022-04-26 11:50:00|3075.79|3075.79|3075.35|3075.35|3078.07|3078.07|3074.65|3074.65|0
1650974100000|2022-04-26 11:55:00|3075.02|3075.02|3071.78|3071.78|3075.02|3075.02|3071.29|3071.29|0
1650974400000|2022-04-26 12:00:00|3072.11|3072.11|3072.92|3072.92|3074.99|3074.99|3071.11|3071.11|0
1650974700000|2022-04-26 12:05:00|3073.09|3073.09|3071.78|3071.78|3073.4|3073.4|3071.2|3071.2|0
1650975000000|2022-04-26 12:10:00|3071.66|3071.66|3070.68|3070.68|3073.8|3073.8|3070.68|3070.68|0
1650975300000|2022-04-26 12:15:00|3070.52|3070.52|3069.41|3069.41|3070.97|3070.97|3066.34|3066.34|0
1650975600000|2022-04-26 12:20:00|3069.43|3069.43|3069.17|3069.17|3069.43|3069.43|3064.56|3064.56|0
1650975900000|2022-04-26 12:25:00|3069|3069|3064.06|3064.06|3069|3069|3064.02|3064.02|0
1650976200000|2022-04-26 12:30:00|3063.89|3063.89|3067.41|3067.41|3068.05|3068.05|3062.99|3062.99|0
1650976500000|2022-04-26 12:35:00|3067.39|3067.39|3062.22|3062.22|3067.58|3067.58|3060.94|3060.94|0
1650976800000|2022-04-26 12:40:00|3062.1|3062.1|3052.32|3052.32|3062.1|3062.1|3051.98|3051.98|0
1650977100000|2022-04-26 12:45:00|3052.16|3052.16|3050.86|3050.86|3053.39|3053.39|3048.87|3048.87|0
1650977400000|2022-04-26 12:50:00|3051.19|3051.19|3051.77|3051.77|3054.26|3054.26|3050.16|3050.16|0
1650977700000|2022-04-26 12:55:00|3052.1|3052.1|3048.46|3048.46|3052.1|3052.1|3047.73|3047.73|0
1650978000000|2022-04-26 13:00:00|3048.35|3048.35|3045.35|3045.35|3048.89|3048.89|3045.35|3045.35|0
1650978300000|2022-04-26 13:05:00|3045.31|3045.31|3045.92|3045.92|3047.69|3047.69|3042.34|3042.34|0
1650978600000|2022-04-26 13:10:00|3045.98|3045.98|3044.39|3044.39|3046.31|3046.31|3042.8|3042.8|0
1650978900000|2022-04-26 13:15:00|3044.45|3044.45|3047.24|3047.24|3047.83|3047.83|3043.56|3043.56|0
1650979200000|2022-04-26 13:20:00|3047.22|3047.22|3050.66|3050.66|3051.81|3051.81|3045.94|3045.94|0
1650979500000|2022-04-26 13:25:00|3050.71|3050.71|3045.2|3045.2|3051.08|3051.08|3045.2|3045.2|0
1650979800000|2022-04-26 13:30:00|3045.12|3045.12|3040.36|3040.36|3049.28|3049.28|3033.83|3033.83|0
1650980100000|2022-04-26 13:35:00|3039.7|3039.7|3039.69|3039.69|3040.87|3040.87|3034.56|3034.56|0
1650980400000|2022-04-26 13:40:00|3039.64|3039.64|3025.45|3025.45|3039.64|3039.64|3023.2|3023.2|0
1650980700000|2022-04-26 13:45:00|3025.53|3025.53|3032.34|3032.34|3035.47|3035.47|3025.53|3025.53|0
1650981000000|2022-04-26 13:50:00|3032.23|3032.23|3032.18|3032.18|3034.08|3034.08|3028.12|3028.12|0
1650981300000|2022-04-26 13:55:00|3032.24|3032.24|3046.87|3046.87|3047.04|3047.04|3032.23|3032.23|0
1650981600000|2022-04-26 14:00:00|3047.26|3047.26|3051.73|3051.73|3051.92|3051.92|3045.7|3045.7|0
1650981900000|2022-04-26 14:05:00|3051.77|3051.77|3054.03|3054.03|3054.68|3054.68|3050.34|3050.34|0
1650982200000|2022-04-26 14:10:00|3053.97|3053.97|3053.73|3053.73|3056.55|3056.55|3053.73|3053.73|0
1650982500000|2022-04-26 14:15:00|3053.61|3053.61|3045.85|3045.85|3053.99|3053.99|3044.91|3044.91|0
1650982800000|2022-04-26 14:20:00|3045.8|3045.8|3037.9|3037.9|3045.8|3045.8|3037.32|3037.32|0
1650983100000|2022-04-26 14:25:00|3037.57|3037.57|3040.46|3040.46|3040.85|3040.85|3035.66|3035.66|0
1650983400000|2022-04-26 14:30:00|3040.54|3040.54|3034.23|3034.23|3041.93|3041.93|3033.23|3033.23|0
1650983700000|2022-04-26 14:35:00|3034.4|3034.4|3026.35|3026.35|3035.51|3035.51|3024.95|3024.95|0
1650984000000|2022-04-26 14:40:00|3026.18|3026.18|3017.26|3017.26|3026.56|3026.56|3016.41|3016.41|0
1650984300000|2022-04-26 14:45:00|3017.21|3017.21|3017.23|3017.23|3020.45|3020.45|3015.29|3015.29|0
1650984600000|2022-04-26 14:50:00|3017.18|3017.18|3016.14|3016.14|3022.28|3022.28|3015.93|3015.93|0
1650984900000|2022-04-26 14:55:00|3016.18|3016.18|3015.42|3015.42|3017.47|3017.47|3014.01|3014.01|0
1650985200000|2022-04-26 15:00:00|3015.37|3015.37|3009.72|3009.72|3017.02|3017.02|3009.43|3009.43|0
1650985500000|2022-04-26 15:05:00|3009.55|3009.55|3003.7|3003.7|3011|3011|3002.04|3002.04|0
1650985800000|2022-04-26 15:10:00|3003.69|3003.69|3006.08|3006.08|3007.85|3007.85|3003.03|3003.03|0
1650986100000|2022-04-26 15:15:00|3006.12|3006.12|2998.22|2998.22|3006.18|3006.18|2997.45|2997.45|0
1650986400000|2022-04-26 15:20:00|2998.05|2998.05|2999.25|2999.25|3005.87|3005.87|2997.72|2997.72|0
1650986700000|2022-04-26 15:25:00|2998.75|2998.75|2991.94|2991.94|2998.9|2998.9|2991.94|2991.94|0
1651043700000|2022-04-27 07:15:00|3039.24|3039.24|3041.83|3041.83|3045.63|3045.63|3029.97|3029.97|0
1651044000000|2022-04-27 07:20:00|3041.66|3041.66|3040.42|3040.42|3043.61|3043.61|3035.39|3035.39|0
1651044300000|2022-04-27 07:25:00|3040.29|3040.29|3031.72|3031.72|3041.2|3041.2|3027.44|3027.44|0
1651044600000|2022-04-27 07:30:00|3030.23|3030.23|3030.95|3030.95|3033.07|3033.07|3028.03|3028.03|0
1651044900000|2022-04-27 07:35:00|3030.89|3030.89|3041.53|3041.53|3042.44|3042.44|3030.89|3030.89|0
1651045200000|2022-04-27 07:40:00|3041.51|3041.51|3051.16|3051.16|3052.83|3052.83|3040.61|3040.61|0
1651045500000|2022-04-27 07:45:00|3051.2|3051.2|3052.95|3052.95|3058.78|3058.78|3051.2|3051.2|0
1651045800000|2022-04-27 07:50:00|3052.99|3052.99|3059.97|3059.97|3060.49|3060.49|3052.33|3052.33|0
1651046100000|2022-04-27 07:55:00|3060.3|3060.3|3063.15|3063.15|3063.63|3063.63|3059.51|3059.51|0
1651046400000|2022-04-27 08:00:00|3063.22|3063.22|3051.95|3051.95|3064.49|3064.49|3051.56|3051.56|0
1651046700000|2022-04-27 08:05:00|3052.11|3052.11|3058.07|3058.07|3059.47|3059.47|3052.06|3052.06|0
1651047000000|2022-04-27 08:10:00|3058.24|3058.24|3062.95|3062.95|3063.86|3063.86|3057.02|3057.02|0
1651047300000|2022-04-27 08:15:00|3063.04|3063.04|3072.7|3072.7|3072.86|3072.86|3062.82|3062.82|0
1651047600000|2022-04-27 08:20:00|3073.32|3073.32|3072.64|3072.64|3075.78|3075.78|3071.49|3071.49|0
1651047900000|2022-04-27 08:25:00|3072.86|3072.86|3073.42|3073.42|3073.7|3073.7|3068.12|3068.12|0
1651048200000|2022-04-27 08:30:00|3073.48|3073.48|3068.9|3068.9|3073.83|3073.83|3066.16|3066.16|0
1651048500000|2022-04-27 08:35:00|3068.73|3068.73|3066.3|3066.3|3069.35|3069.35|3065.95|3065.95|0
1651048800000|2022-04-27 08:40:00|3066.36|3066.36|3064|3064|3066.99|3066.99|3062.78|3062.78|0
1651049100000|2022-04-27 08:45:00|3064.17|3064.17|3059.91|3059.91|3064.17|3064.17|3058.77|3058.77|0
1651049400000|2022-04-27 08:50:00|3060.02|3060.02|3055.44|3055.44|3060.02|3060.02|3051.92|3051.92|0
1651049700000|2022-04-27 08:55:00|3055.39|3055.39|3061.21|3061.21|3062.86|3062.86|3055.05|3055.05|0
1651050000000|2022-04-27 09:00:00|3061.09|3061.09|3066.65|3066.65|3069.01|3069.01|3061.05|3061.05|0
1651050300000|2022-04-27 09:05:00|3066.63|3066.63|3062.78|3062.78|3067.26|3067.26|3062.78|3062.78|0
1651050600000|2022-04-27 09:10:00|3062.72|3062.72|3064.5|3064.5|3066.63|3066.63|3062.19|3062.19|0
1651050900000|2022-04-27 09:15:00|3064.67|3064.67|3068.02|3068.02|3069.72|3069.72|3063.78|3063.78|0
1651051200000|2022-04-27 09:20:00|3068.03|3068.03|3071.65|3071.65|3071.65|3071.65|3066.07|3066.07|0
1651051500000|2022-04-27 09:25:00|3071.7|3071.7|3074.02|3074.02|3075.09|3075.09|3071.66|3071.66|0
1651051800000|2022-04-27 09:30:00|3074.35|3074.35|3074.44|3074.44|3077.46|3077.46|3074.08|3074.08|0
1651052100000|2022-04-27 09:35:00|3074.28|3074.28|3079.19|3079.19|3080.13|3080.13|3074.28|3074.28|0
1651052400000|2022-04-27 09:40:00|3079.31|3079.31|3082.87|3082.87|3083.01|3083.01|3079.31|3079.31|0
1651052700000|2022-04-27 09:45:00|3082.91|3082.91|3078.57|3078.57|3082.96|3082.96|3077.88|3077.88|0
1651053000000|2022-04-27 09:50:00|3078.62|3078.62|3079.58|3079.58|3082.56|3082.56|3078.45|3078.45|0
1651053300000|2022-04-27 09:55:00|3079.54|3079.54|3083.82|3083.82|3083.82|3083.82|3079.54|3079.54|0
1651053600000|2022-04-27 10:00:00|3084.15|3084.15|3088.88|3088.88|3089.55|3089.55|3083.28|3083.28|0
1651053900000|2022-04-27 10:05:00|3088.71|3088.71|3091.07|3091.07|3091.07|3091.07|3087.63|3087.63|0
1651054200000|2022-04-27 10:10:00|3091.12|3091.12|3090.63|3090.63|3092.84|3092.84|3090.04|3090.04|0
1651054500000|2022-04-27 10:15:00|3090.6|3090.6|3090.59|3090.59|3091.36|3091.36|3088.15|3088.15|0
1651054800000|2022-04-27 10:20:00|3089.85|3089.85|3093.43|3093.43|3093.74|3093.74|3089.61|3089.61|0
1651055100000|2022-04-27 10:25:00|3093.45|3093.45|3090.49|3090.49|3093.45|3093.45|3089.35|3089.35|0
1651055400000|2022-04-27 10:30:00|3090.66|3090.66|3084.52|3084.52|3090.66|3090.66|3084.52|3084.52|0
1651055700000|2022-04-27 10:35:00|3084.69|3084.69|3079.06|3079.06|3084.69|3084.69|3079.06|3079.06|0
1651056000000|2022-04-27 10:40:00|3079.39|3079.39|3076.87|3076.87|3080.45|3080.45|3075.74|3075.74|0
1651056300000|2022-04-27 10:45:00|3077.33|3077.33|3077.08|3077.08|3081.79|3081.79|3072.79|3072.79|0
1651056600000|2022-04-27 10:50:00|3077.16|3077.16|3077.93|3077.93|3079.19|3079.19|3077.16|3077.16|0
1651056900000|2022-04-27 10:55:00|3077.86|3077.86|3076.46|3076.46|3078.04|3078.04|3073.36|3073.36|0
1651057200000|2022-04-27 11:00:00|3076.58|3076.58|3072.42|3072.42|3077.9|3077.9|3071.82|3071.82|0
1651057500000|2022-04-27 11:05:00|3072.09|3072.09|3069.39|3069.39|3073.02|3073.02|3069.39|3069.39|0
1651057800000|2022-04-27 11:10:00|3069.28|3069.28|3069.76|3069.76|3070.68|3070.68|3068.6|3068.6|0
1651058100000|2022-04-27 11:15:00|3069.99|3069.99|3066.55|3066.55|3070.32|3070.32|3066.55|3066.55|0
1651058400000|2022-04-27 11:20:00|3066.26|3066.26|3066.03|3066.03|3069.07|3069.07|3062.16|3062.16|0
1651058700000|2022-04-27 11:25:00|3065.98|3065.98|3060.54|3060.54|3066.08|3066.08|3060.54|3060.54|0
1651059000000|2022-04-27 11:30:00|3060.49|3060.49|3061.43|3061.43|3061.87|3061.87|3060.31|3060.31|0
1651059300000|2022-04-27 11:35:00|3061.38|3061.38|3058.42|3058.42|3061.62|3061.62|3057.56|3057.56|0
1651059600000|2022-04-27 11:40:00|3058.4|3058.4|3062.88|3062.88|3064.65|3064.65|3057.86|3057.86|0
1651059900000|2022-04-27 11:45:00|3063.05|3063.05|3063.98|3063.98|3066.16|3066.16|3063.05|3063.05|0
1651060200000|2022-04-27 11:50:00|3063.59|3063.59|3061.6|3061.6|3063.59|3063.59|3061.09|3061.09|0
1651060500000|2022-04-27 11:55:00|3061.54|3061.54|3058.25|3058.25|3062.08|3062.08|3057.71|3057.71|0
1651060800000|2022-04-27 12:00:00|3058.2|3058.2|3056.46|3056.46|3058.24|3058.24|3054.53|3054.53|0
1651061100000|2022-04-27 12:05:00|3056.54|3056.54|3059.81|3059.81|3061.45|3061.45|3055.37|3055.37|0
1651061400000|2022-04-27 12:10:00|3060.14|3060.14|3063.81|3063.81|3064.79|3064.79|3059.25|3059.25|0
1651061700000|2022-04-27 12:15:00|3064.48|3064.48|3061.44|3061.44|3066.77|3066.77|3061.36|3061.36|0
1651062000000|2022-04-27 12:20:00|3061.5|3061.5|3058.43|3058.43|3062.44|3062.44|3058.23|3058.23|0
1651062300000|2022-04-27 12:25:00|3058.54|3058.54|3055.15|3055.15|3059.63|3059.63|3055.15|3055.15|0
1651062600000|2022-04-27 12:30:00|3055.38|3055.38|3051.71|3051.71|3057.61|3057.61|3051.71|3051.71|0
1651062900000|2022-04-27 12:35:00|3051.79|3051.79|3047.82|3047.82|3051.79|3051.79|3046.81|3046.81|0
1651063200000|2022-04-27 12:40:00|3047.76|3047.76|3041.1|3041.1|3047.8|3047.8|3040.99|3040.99|0
1651063500000|2022-04-27 12:45:00|3040.6|3040.6|3038.59|3038.59|3041.56|3041.56|3038.25|3038.25|0
1651063800000|2022-04-27 12:50:00|3038.77|3038.77|3035.74|3035.74|3038.77|3038.77|3034.91|3034.91|0
1651064100000|2022-04-27 12:55:00|3035.79|3035.79|3035.93|3035.93|3038.12|3038.12|3035.77|3035.77|0
1651064400000|2022-04-27 13:00:00|3035.98|3035.98|3036.93|3036.93|3038.38|3038.38|3035.7|3035.7|0
1651064700000|2022-04-27 13:05:00|3036.87|3036.87|3033.83|3033.83|3037.03|3037.03|3033.06|3033.06|0
1651065000000|2022-04-27 13:10:00|3033.84|3033.84|3036.16|3036.16|3036.42|3036.42|3032.76|3032.76|0
1651065300000|2022-04-27 13:15:00|3035.88|3035.88|3034.55|3034.55|3037.49|3037.49|3034.08|3034.08|0
1651065600000|2022-04-27 13:20:00|3034.53|3034.53|3036.44|3036.44|3040.14|3040.14|3034.3|3034.3|0
1651065900000|2022-04-27 13:25:00|3036.61|3036.61|3028.82|3028.82|3037.03|3037.03|3028.82|3028.82|0
1651066200000|2022-04-27 13:30:00|3028.77|3028.77|3025.82|3025.82|3036.19|3036.19|3025.82|3025.82|0
1651066500000|2022-04-27 13:35:00|3025.49|3025.49|3020.36|3020.36|3026.92|3026.92|3018.31|3018.31|0
1651066800000|2022-04-27 13:40:00|3020.53|3020.53|3031.29|3031.29|3031.46|3031.46|3019.94|3019.94|0
1651067100000|2022-04-27 13:45:00|3031.35|3031.35|3039.38|3039.38|3040.23|3040.23|3030.59|3030.59|0
1651067400000|2022-04-27 13:50:00|3039.87|3039.87|3027.05|3027.05|3040.64|3040.64|3027|3027|0
1651067700000|2022-04-27 13:55:00|3027.39|3027.39|3028.57|3028.57|3028.79|3028.79|3024.32|3024.32|0
1651068000000|2022-04-27 14:00:00|3028.6|3028.6|3025.13|3025.13|3034.25|3034.25|3022.67|3022.67|0
1651068300000|2022-04-27 14:05:00|3025.3|3025.3|3026.57|3026.57|3027.55|3027.55|3022.84|3022.84|0
1651068600000|2022-04-27 14:10:00|3026.54|3026.54|3018.62|3018.62|3027.65|3027.65|3018.25|3018.25|0
1651068900000|2022-04-27 14:15:00|3018.78|3018.78|3012.53|3012.53|3018.99|3018.99|3011.3|3011.3|0
1651069200000|2022-04-27 14:20:00|3012.47|3012.47|3009.85|3009.85|3013.33|3013.33|3008.81|3008.81|0
1651069500000|2022-04-27 14:25:00|3010.01|3010.01|3010.91|3010.91|3015.17|3015.17|3009.96|3009.96|0
1651069800000|2022-04-27 14:30:00|3011.01|3011.01|3013.93|3013.93|3014.43|3014.43|3009.63|3009.63|0
1651070100000|2022-04-27 14:35:00|3014.09|3014.09|3020.12|3020.12|3021.1|3021.1|3012.24|3012.24|0
1651070400000|2022-04-27 14:40:00|3019.96|3019.96|3021.35|3021.35|3025.1|3025.1|3019.81|3019.81|0
1651070700000|2022-04-27 14:45:00|3021.85|3021.85|3025.16|3025.16|3025.18|3025.18|3019.64|3019.64|0
1651071000000|2022-04-27 14:50:00|3024.99|3024.99|3026.78|3026.78|3028.06|3028.06|3024.71|3024.71|0
1651071300000|2022-04-27 14:55:00|3026.72|3026.72|3028.16|3028.16|3030.49|3030.49|3026.54|3026.54|0
1651071600000|2022-04-27 15:00:00|3028.32|3028.32|3029.45|3029.45|3034.69|3034.69|3027.08|3027.08|0
1651071900000|2022-04-27 15:05:00|3029.12|3029.12|3029.16|3029.16|3031.1|3031.1|3027.63|3027.63|0
1651072200000|2022-04-27 15:10:00|3029.1|3029.1|3025.87|3025.87|3029.78|3029.78|3025.42|3025.42|0
1651072500000|2022-04-27 15:15:00|3025.98|3025.98|3030.56|3030.56|3031.03|3031.03|3025.98|3025.98|0
1651072800000|2022-04-27 15:20:00|3030.71|3030.71|3029.57|3029.57|3031.49|3031.49|3027.75|3027.75|0
1651073100000|2022-04-27 15:25:00|3029.24|3029.24|3033.67|3033.67|3033.67|3033.67|3028.67|3028.67|0
1651130100000|2022-04-28 07:15:00|3105.48|3105.48|3105.28|3105.28|3108.59|3108.59|3100.48|3100.48|0
1651130400000|2022-04-28 07:20:00|3105.62|3105.62|3096.95|3096.95|3106.68|3106.68|3096.87|3096.87|0
1651130700000|2022-04-28 07:25:00|3096.9|3096.9|3097.78|3097.78|3099.38|3099.38|3092.54|3092.54|0
1651131000000|2022-04-28 07:30:00|3097.86|3097.86|3105.64|3105.64|3107.28|3107.28|3096.42|3096.42|0
1651131300000|2022-04-28 07:35:00|3105.75|3105.75|3110.07|3110.07|3114.13|3114.13|3105.75|3105.75|0
1651131600000|2022-04-28 07:40:00|3110.13|3110.13|3108.88|3108.88|3112.12|3112.12|3108.77|3108.77|0
1651131900000|2022-04-28 07:45:00|3108.74|3108.74|3108.58|3108.58|3111.46|3111.46|3106.6|3106.6|0
1651132200000|2022-04-28 07:50:00|3108.75|3108.75|3107.95|3107.95|3109.83|3109.83|3105.9|3105.9|0
1651132500000|2022-04-28 07:55:00|3107.9|3107.9|3108.98|3108.98|3108.98|3108.98|3104.34|3104.34|0
1651132800000|2022-04-28 08:00:00|3109.06|3109.06|3109.7|3109.7|3114.78|3114.78|3108.95|3108.95|0
1651133100000|2022-04-28 08:05:00|3109.87|3109.87|3113.47|3113.47|3113.71|3113.71|3109.28|3109.28|0
1651133400000|2022-04-28 08:10:00|3113.97|3113.97|3116.81|3116.81|3116.89|3116.89|3113.12|3113.12|0
1651133700000|2022-04-28 08:15:00|3116.72|3116.72|3124.75|3124.75|3125.94|3125.94|3114.59|3114.59|0
1651134000000|2022-04-28 08:20:00|3125.04|3125.04|3130.41|3130.41|3130.41|3130.41|3124.82|3124.82|0
1651134300000|2022-04-28 08:25:00|3130.36|3130.36|3129.99|3129.99|3131.2|3131.2|3129.05|3129.05|0
1651134600000|2022-04-28 08:30:00|3129.82|3129.82|3129.5|3129.5|3130.77|3130.77|3125.62|3125.62|0
1651134900000|2022-04-28 08:35:00|3130.33|3130.33|3130.71|3130.71|3132|3132|3129.78|3129.78|0
1651135200000|2022-04-28 08:40:00|3130.66|3130.66|3127.02|3127.02|3131.83|3131.83|3126.59|3126.59|0
1651135500000|2022-04-28 08:45:00|3127.08|3127.08|3121.31|3121.31|3128.62|3128.62|3119.97|3119.97|0
1651135800000|2022-04-28 08:50:00|3121.65|3121.65|3122.08|3122.08|3124.03|3124.03|3121.3|3121.3|0
1651136100000|2022-04-28 08:55:00|3122.16|3122.16|3127.92|3127.92|3128.22|3128.22|3120.47|3120.47|0
1651136400000|2022-04-28 09:00:00|3127.42|3127.42|3129.18|3129.18|3130.08|3130.08|3126.12|3126.12|0
1651136700000|2022-04-28 09:05:00|3129.26|3129.26|3135.24|3135.24|3135.24|3135.24|3128.28|3128.28|0
1651137000000|2022-04-28 09:10:00|3135.47|3135.47|3140.08|3140.08|3140.59|3140.59|3133.74|3133.74|0
1651137300000|2022-04-28 09:15:00|3140|3140|3137.19|3137.19|3140.25|3140.25|3135.78|3135.78|0
1651137600000|2022-04-28 09:20:00|3137.54|3137.54|3137.38|3137.38|3137.71|3137.71|3133.48|3133.48|0
1651137900000|2022-04-28 09:25:00|3137.43|3137.43|3135.28|3135.28|3137.75|3137.75|3134.1|3134.1|0
1651138200000|2022-04-28 09:30:00|3135.61|3135.61|3145.08|3145.08|3145.08|3145.08|3135.61|3135.61|0
1651138500000|2022-04-28 09:35:00|3145.14|3145.14|3141.12|3141.12|3147.95|3147.95|3141.12|3141.12|0
1651138800000|2022-04-28 09:40:00|3141|3141|3137.5|3137.5|3142.05|3142.05|3137.36|3137.36|0
1651139100000|2022-04-28 09:45:00|3137.58|3137.58|3137.46|3137.46|3139.63|3139.63|3136.28|3136.28|0
1651139400000|2022-04-28 09:50:00|3137.38|3137.38|3138.22|3138.22|3139.41|3139.41|3135.51|3135.51|0
1651139700000|2022-04-28 09:55:00|3138.51|3138.51|3140.17|3140.17|3141.7|3141.7|3138.45|3138.45|0
1651140000000|2022-04-28 10:00:00|3140.05|3140.05|3141.94|3141.94|3142.24|3142.24|3139.66|3139.66|0
1651140300000|2022-04-28 10:05:00|3141.85|3141.85|3139.77|3139.77|3141.97|3141.97|3138.71|3138.71|0
1651140600000|2022-04-28 10:10:00|3139.61|3139.61|3137.87|3137.87|3139.9|3139.9|3136.72|3136.72|0
1651140900000|2022-04-28 10:15:00|3137.88|3137.88|3132.24|3132.24|3137.88|3137.88|3131.3|3131.3|0
1651141200000|2022-04-28 10:20:00|3131.58|3131.58|3133.5|3133.5|3134.43|3134.43|3131.22|3131.22|0
1651141500000|2022-04-28 10:25:00|3133.55|3133.55|3131.37|3131.37|3133.65|3133.65|3129.97|3129.97|0
1651141800000|2022-04-28 10:30:00|3131.53|3131.53|3134.31|3134.31|3134.59|3134.59|3129.97|3129.97|0
1651142100000|2022-04-28 10:35:00|3134.36|3134.36|3128.09|3128.09|3134.48|3134.48|3128.01|3128.01|0
1651142400000|2022-04-28 10:40:00|3127.92|3127.92|3125.72|3125.72|3127.92|3127.92|3122.53|3122.53|0
1651142700000|2022-04-28 10:45:00|3126.06|3126.06|3124.81|3124.81|3129.34|3129.34|3124.2|3124.2|0
1651143000000|2022-04-28 10:50:00|3124.75|3124.75|3123.78|3123.78|3125.63|3125.63|3122.85|3122.85|0
1651143300000|2022-04-28 10:55:00|3123.83|3123.83|3129.12|3129.12|3129.12|3129.12|3123.83|3123.83|0
1651143600000|2022-04-28 11:00:00|3128.91|3128.91|3125.33|3125.33|3129.2|3129.2|3124.71|3124.71|0
1651143900000|2022-04-28 11:05:00|3125.3|3125.3|3126.2|3126.2|3129.17|3129.17|3125.3|3125.3|0
1651144200000|2022-04-28 11:10:00|3126.21|3126.21|3119.91|3119.91|3126.21|3126.21|3119.64|3119.64|0
1651144500000|2022-04-28 11:15:00|3119.97|3119.97|3117.33|3117.33|3120.54|3120.54|3117.33|3117.33|0
1651144800000|2022-04-28 11:20:00|3117.15|3117.15|3114.82|3114.82|3117.21|3117.21|3113.8|3113.8|0
1651145100000|2022-04-28 11:25:00|3114.83|3114.83|3112.37|3112.37|3116.17|3116.17|3112.29|3112.29|0
1651145400000|2022-04-28 11:30:00|3112.43|3112.43|3121.14|3121.14|3121.69|3121.69|3111.99|3111.99|0
1651145700000|2022-04-28 11:35:00|3121.23|3121.23|3117.31|3117.31|3122.14|3122.14|3117.31|3117.31|0
1651146000000|2022-04-28 11:40:00|3116.93|3116.93|3116.02|3116.02|3118.38|3118.38|3115.35|3115.35|0
1651146300000|2022-04-28 11:45:00|3115.99|3115.99|3117.1|3117.1|3118.65|3118.65|3115.99|3115.99|0
1651146600000|2022-04-28 11:50:00|3117.16|3117.16|3117.49|3117.49|3117.95|3117.95|3116.17|3116.17|0
1651146900000|2022-04-28 11:55:00|3117.54|3117.54|3117.73|3117.73|3119.39|3119.39|3115.95|3115.95|0
1651147200000|2022-04-28 12:00:00|3117.57|3117.57|3118.83|3118.83|3119.86|3119.86|3116.93|3116.93|0
1651147500000|2022-04-28 12:05:00|3118.75|3118.75|3118.97|3118.97|3119.02|3119.02|3117.28|3117.28|0
1651147800000|2022-04-28 12:10:00|3119.13|3119.13|3119.81|3119.81|3121.9|3121.9|3119.13|3119.13|0
1651148100000|2022-04-28 12:15:00|3119.48|3119.48|3123.42|3123.42|3123.58|3123.58|3118.02|3118.02|0
1651148400000|2022-04-28 12:20:00|3123.09|3123.09|3119.75|3119.75|3123.09|3123.09|3118.07|3118.07|0
1651148700000|2022-04-28 12:25:00|3119.86|3119.86|3113.53|3113.53|3123.21|3123.21|3113.23|3113.23|0
1651149000000|2022-04-28 12:30:00|3113.59|3113.59|3109.21|3109.21|3115.78|3115.78|3108.99|3108.99|0
1651149300000|2022-04-28 12:35:00|3109.24|3109.24|3112.41|3112.41|3112.61|3112.61|3106.6|3106.6|0
1651149600000|2022-04-28 12:40:00|3112.35|3112.35|3111.56|3111.56|3115.01|3115.01|3110.96|3110.96|0
1651149900000|2022-04-28 12:45:00|3111.4|3111.4|3111.58|3111.58|3112.45|3112.45|3110.42|3110.42|0
1651150200000|2022-04-28 12:50:00|3111.69|3111.69|3109.15|3109.15|3112.89|3112.89|3108.89|3108.89|0
1651150500000|2022-04-28 12:55:00|3108.9|3108.9|3108.64|3108.64|3108.9|3108.9|3106.76|3106.76|0
1651150800000|2022-04-28 13:00:00|3108.57|3108.57|3109.15|3109.15|3110.45|3110.45|3107.78|3107.78|0
1651151100000|2022-04-28 13:05:00|3109.09|3109.09|3108.87|3108.87|3110.76|3110.76|3108.76|3108.76|0
1651151400000|2022-04-28 13:10:00|3108.49|3108.49|3109.75|3109.75|3109.94|3109.94|3105.95|3105.95|0
1651151700000|2022-04-28 13:15:00|3109.7|3109.7|3111.85|3111.85|3113.33|3113.33|3109.59|3109.59|0
1651152000000|2022-04-28 13:20:00|3112.19|3112.19|3111.54|3111.54|3112.51|3112.51|3110.72|3110.72|0
1651152300000|2022-04-28 13:25:00|3111.7|3111.7|3110.89|3110.89|3113|3113|3108.15|3108.15|0
1651152600000|2022-04-28 13:30:00|3110.98|3110.98|3100.8|3100.8|3114.97|3114.97|3100.55|3100.55|0
1651152900000|2022-04-28 13:35:00|3100.75|3100.75|3104.07|3104.07|3107.4|3107.4|3099.81|3099.81|0
1651153200000|2022-04-28 13:40:00|3104.04|3104.04|3098.13|3098.13|3107.24|3107.24|3096.87|3096.87|0
1651153500000|2022-04-28 13:45:00|3097.97|3097.97|3096.78|3096.78|3104.95|3104.95|3096.54|3096.54|0
1651153800000|2022-04-28 13:50:00|3097.11|3097.11|3096.73|3096.73|3098.73|3098.73|3092.94|3092.94|0
1651154100000|2022-04-28 13:55:00|3096.65|3096.65|3093.07|3093.07|3097.4|3097.4|3091.2|3091.2|0
1651154400000|2022-04-28 14:00:00|3092.96|3092.96|3082.3|3082.3|3092.96|3092.96|3081.49|3081.49|0
1651154700000|2022-04-28 14:05:00|3082.35|3082.35|3090.83|3090.83|3091.48|3091.48|3081.16|3081.16|0
1651155000000|2022-04-28 14:10:00|3090.94|3090.94|3096.19|3096.19|3096.39|3096.39|3090.25|3090.25|0
1651155300000|2022-04-28 14:15:00|3096.03|3096.03|3098.38|3098.38|3098.97|3098.97|3092.09|3092.09|0
1651155600000|2022-04-28 14:20:00|3098.3|3098.3|3094.37|3094.37|3098.3|3098.3|3093.18|3093.18|0
1651155900000|2022-04-28 14:25:00|3094.31|3094.31|3089.36|3089.36|3095.05|3095.05|3089.2|3089.2|0
1651156200000|2022-04-28 14:30:00|3089.28|3089.28|3081.86|3081.86|3089.42|3089.42|3081.52|3081.52|0
1651156500000|2022-04-28 14:35:00|3081.67|3081.67|3081.54|3081.54|3082.96|3082.96|3080.39|3080.39|0
1651156800000|2022-04-28 14:40:00|3081.15|3081.15|3083.19|3083.19|3083.91|3083.91|3080.58|3080.58|0
1651157100000|2022-04-28 14:45:00|3083.3|3083.3|3083|3083|3085.61|3085.61|3082.02|3082.02|0
1651157400000|2022-04-28 14:50:00|3083.05|3083.05|3085.43|3085.43|3085.44|3085.44|3082.64|3082.64|0
1651157700000|2022-04-28 14:55:00|3085.51|3085.51|3087.11|3087.11|3087.2|3087.2|3084.6|3084.6|0
1651158000000|2022-04-28 15:00:00|3087.32|3087.32|3087.6|3087.6|3087.92|3087.92|3084.57|3084.57|0
1651158300000|2022-04-28 15:05:00|3087.43|3087.43|3089.17|3089.17|3090.91|3090.91|3086.22|3086.22|0
1651158600000|2022-04-28 15:10:00|3089.28|3089.28|3090.68|3090.68|3091.32|3091.32|3087.65|3087.65|0
1651158900000|2022-04-28 15:15:00|3090.79|3090.79|3090.77|3090.77|3092.12|3092.12|3089.42|3089.42|0
1651159200000|2022-04-28 15:20:00|3090.93|3090.93|3093.42|3093.42|3094.59|3094.59|3090.79|3090.79|0
1651159500000|2022-04-28 15:25:00|3093.5|3093.5|3094.92|3094.92|3096.99|3096.99|3093.36|3093.36|0
1651216500000|2022-04-29 07:15:00|3094.25|3094.25|3095.48|3095.48|3099.84|3099.84|3094.25|3094.25|0
1651216800000|2022-04-29 07:20:00|3095.54|3095.54|3102.85|3102.85|3105.15|3105.15|3095.09|3095.09|0
1651217100000|2022-04-29 07:25:00|3102.69|3102.69|3101|3101|3102.69|3102.69|3093.25|3093.25|0
1651217400000|2022-04-29 07:30:00|3101.16|3101.16|3101.43|3101.43|3104.34|3104.34|3097.64|3097.64|0
1651217700000|2022-04-29 07:35:00|3101.35|3101.35|3111.88|3111.88|3112.97|3112.97|3101.35|3101.35|0
1651218000000|2022-04-29 07:40:00|3111.95|3111.95|3113.89|3113.89|3114.48|3114.48|3109.58|3109.58|0
1651218300000|2022-04-29 07:45:00|3113.97|3113.97|3110.91|3110.91|3114.39|3114.39|3110.01|3110.01|0
1651218600000|2022-04-29 07:50:00|3111.08|3111.08|3113.03|3113.03|3113.14|3113.14|3108.55|3108.55|0
1651218900000|2022-04-29 07:55:00|3113.2|3113.2|3116.37|3116.37|3116.82|3116.82|3113.17|3113.17|0
1651219200000|2022-04-29 08:00:00|3116.54|3116.54|3111.58|3111.58|3117.38|3117.38|3110.02|3110.02|0
1651219500000|2022-04-29 08:05:00|3111.5|3111.5|3113.03|3113.03|3113.03|3113.03|3107.06|3107.06|0
1651219800000|2022-04-29 08:10:00|3113.04|3113.04|3113.9|3113.9|3114.99|3114.99|3110|3110|0
1651220100000|2022-04-29 08:15:00|3113.74|3113.74|3115.13|3115.13|3117.89|3117.89|3113.06|3113.06|0
1651220400000|2022-04-29 08:20:00|3114.96|3114.96|3110.13|3110.13|3115.97|3115.97|3109.4|3109.4|0
1651220700000|2022-04-29 08:25:00|3110.3|3110.3|3108.28|3108.28|3110.33|3110.33|3106.1|3106.1|0
1651221000000|2022-04-29 08:30:00|3108.95|3108.95|3099.91|3099.91|3109.12|3109.12|3099.83|3099.83|0
1651221300000|2022-04-29 08:35:00|3100.02|3100.02|3106.78|3106.78|3107.16|3107.16|3099.17|3099.17|0
1651221600000|2022-04-29 08:40:00|3107.11|3107.11|3102.94|3102.94|3107.57|3107.57|3102.22|3102.22|0
1651221900000|2022-04-29 08:45:00|3102.83|3102.83|3100.58|3100.58|3104.74|3104.74|3100.58|3100.58|0
1651222200000|2022-04-29 08:50:00|3100.08|3100.08|3091.25|3091.25|3100.14|3100.14|3090.28|3090.28|0
1651222500000|2022-04-29 08:55:00|3091.58|3091.58|3091.45|3091.45|3097.49|3097.49|3090.83|3090.83|0
1651222800000|2022-04-29 09:00:00|3091.36|3091.36|3089.89|3089.89|3094.15|3094.15|3088.47|3088.47|0
1651223100000|2022-04-29 09:05:00|3089.83|3089.83|3094.86|3094.86|3097.35|3097.35|3089.68|3089.68|0
1651223400000|2022-04-29 09:10:00|3094.92|3094.92|3094.53|3094.53|3096.99|3096.99|3094.23|3094.23|0
1651223700000|2022-04-29 09:15:00|3094.37|3094.37|3094.86|3094.86|3095.76|3095.76|3091.3|3091.3|0
1651224000000|2022-04-29 09:20:00|3094.2|3094.2|3093.28|3093.28|3094.2|3094.2|3091.75|3091.75|0
1651224300000|2022-04-29 09:25:00|3093.19|3093.19|3088.54|3088.54|3093.19|3093.19|3085.71|3085.71|0
1651224600000|2022-04-29 09:30:00|3088.37|3088.37|3084.07|3084.07|3088.37|3088.37|3082.42|3082.42|0
1651224900000|2022-04-29 09:35:00|3083.57|3083.57|3086.63|3086.63|3087.25|3087.25|3082.99|3082.99|0
1651225200000|2022-04-29 09:40:00|3086.57|3086.57|3086.85|3086.85|3087.28|3087.28|3082.93|3082.93|0
1651225500000|2022-04-29 09:45:00|3086.69|3086.69|3087.87|3087.87|3088.65|3088.65|3084.59|3084.59|0
1651225800000|2022-04-29 09:50:00|3088.04|3088.04|3088.38|3088.38|3088.59|3088.59|3085.29|3085.29|0
1651226100000|2022-04-29 09:55:00|3088.21|3088.21|3092.18|3092.18|3092.18|3092.18|3087.98|3087.98|0
1651226400000|2022-04-29 10:00:00|3092.84|3092.84|3090.6|3090.6|3094.93|3094.93|3090.6|3090.6|0
1651226700000|2022-04-29 10:05:00|3090.55|3090.55|3092.9|3092.9|3092.9|3092.9|3088.12|3088.12|0
1651227000000|2022-04-29 10:10:00|3093.4|3093.4|3094.25|3094.25|3094.3|3094.3|3092.1|3092.1|0
1651227300000|2022-04-29 10:15:00|3094.41|3094.41|3088.77|3088.77|3095.17|3095.17|3088.68|3088.68|0
1651227600000|2022-04-29 10:20:00|3088.76|3088.76|3088.14|3088.14|3091.13|3091.13|3087.8|3087.8|0
1651227900000|2022-04-29 10:25:00|3088.24|3088.24|3085.95|3085.95|3088.33|3088.33|3085.95|3085.95|0
1651228200000|2022-04-29 10:30:00|3085.89|3085.89|3085.72|3085.72|3086.44|3086.44|3082.21|3082.21|0
1651228500000|2022-04-29 10:35:00|3085.61|3085.61|3083.95|3083.95|3086.31|3086.31|3083.85|3083.85|0
1651228800000|2022-04-29 10:40:00|3084.01|3084.01|3081.51|3081.51|3084.09|3084.09|3081.51|3081.51|0
1651229100000|2022-04-29 10:45:00|3081.36|3081.36|3081.31|3081.31|3082.4|3082.4|3080.26|3080.26|0
1651229400000|2022-04-29 10:50:00|3081.37|3081.37|3079.71|3079.71|3082.25|3082.25|3079.42|3079.42|0
1651229700000|2022-04-29 10:55:00|3079.82|3079.82|3077.56|3077.56|3081.29|3081.29|3076.08|3076.08|0
1651230000000|2022-04-29 11:00:00|3077.33|3077.33|3077.96|3077.96|3078.98|3078.98|3076.11|3076.11|0
1651230300000|2022-04-29 11:05:00|3077.51|3077.51|3078.68|3078.68|3080.45|3080.45|3077.51|3077.51|0
1651230600000|2022-04-29 11:10:00|3078.18|3078.18|3074.94|3074.94|3078.19|3078.19|3074.33|3074.33|0
1651230900000|2022-04-29 11:15:00|3074.86|3074.86|3068.5|3068.5|3075.36|3075.36|3068.5|3068.5|0
1651231200000|2022-04-29 11:20:00|3068.16|3068.16|3070.87|3070.87|3071.27|3071.27|3067.33|3067.33|0
1651231500000|2022-04-29 11:25:00|3071.37|3071.37|3070.09|3070.09|3071.87|3071.87|3069.58|3069.58|0
1651231800000|2022-04-29 11:30:00|3070.21|3070.21|3073.13|3073.13|3074.79|3074.79|3069.45|3069.45|0
1651232100000|2022-04-29 11:35:00|3072.55|3072.55|3072.71|3072.71|3075.05|3075.05|3072.14|3072.14|0
1651232400000|2022-04-29 11:40:00|3072.54|3072.54|3073.34|3073.34|3074.83|3074.83|3072.36|3072.36|0
1651232700000|2022-04-29 11:45:00|3073.57|3073.57|3074.72|3074.72|3077.19|3077.19|3073.55|3073.55|0
1651233000000|2022-04-29 11:50:00|3074.89|3074.89|3075.67|3075.67|3077.12|3077.12|3073.25|3073.25|0
1651233300000|2022-04-29 11:55:00|3075.66|3075.66|3077.46|3077.46|3077.96|3077.96|3074.49|3074.49|0
1651233600000|2022-04-29 12:00:00|3077.68|3077.68|3078.32|3078.32|3080.21|3080.21|3077.55|3077.55|0
1651233900000|2022-04-29 12:05:00|3078.26|3078.26|3078.24|3078.24|3081.06|3081.06|3077.97|3077.97|0
1651234200000|2022-04-29 12:10:00|3078.13|3078.13|3078.48|3078.48|3079.19|3079.19|3075.45|3075.45|0
1651234500000|2022-04-29 12:15:00|3078.63|3078.63|3081.34|3081.34|3081.84|3081.84|3078.02|3078.02|0
1651234800000|2022-04-29 12:20:00|3081.45|3081.45|3084.73|3084.73|3085.41|3085.41|3080.83|3080.83|0
1651235100000|2022-04-29 12:25:00|3084.9|3084.9|3084.35|3084.35|3085.21|3085.21|3083.29|3083.29|0
1651235400000|2022-04-29 12:30:00|3083.62|3083.62|3084.44|3084.44|3084.44|3084.44|3078.55|3078.55|0
1651235700000|2022-04-29 12:35:00|3084.45|3084.45|3085.15|3085.15|3085.27|3085.27|3081.26|3081.26|0
1651236000000|2022-04-29 12:40:00|3085.1|3085.1|3084.35|3084.35|3087.14|3087.14|3083.68|3083.68|0
1651236300000|2022-04-29 12:45:00|3084.02|3084.02|3088.35|3088.35|3088.9|3088.9|3083.37|3083.37|0
1651236600000|2022-04-29 12:50:00|3088.3|3088.3|3088.69|3088.69|3089.88|3089.88|3087.47|3087.47|0
1651236900000|2022-04-29 12:55:00|3089.08|3089.08|3089.69|3089.69|3090.26|3090.26|3088.37|3088.37|0
1651237200000|2022-04-29 13:00:00|3089.13|3089.13|3089.11|3089.11|3089.63|3089.63|3087.06|3087.06|0
1651237500000|2022-04-29 13:05:00|3089.19|3089.19|3088.27|3088.27|3089.19|3089.19|3086.52|3086.52|0
1651237800000|2022-04-29 13:10:00|3088.35|3088.35|3082.92|3082.92|3089.32|3089.32|3082.87|3082.87|0
1651238100000|2022-04-29 13:15:00|3082.9|3082.9|3084.41|3084.41|3084.51|3084.51|3082.9|3082.9|0
1651238400000|2022-04-29 13:20:00|3084.17|3084.17|3085.45|3085.45|3085.56|3085.56|3083.22|3083.22|0
1651238700000|2022-04-29 13:25:00|3085.39|3085.39|3088.33|3088.33|3089.85|3089.85|3085.23|3085.23|0
1651239000000|2022-04-29 13:30:00|3088.39|3088.39|3096.1|3096.1|3099.79|3099.79|3087.89|3087.89|0
1651239300000|2022-04-29 13:35:00|3096.18|3096.18|3095.78|3095.78|3100.38|3100.38|3094.63|3094.63|0
1651239600000|2022-04-29 13:40:00|3095.84|3095.84|3093|3093|3097.72|3097.72|3092.87|3092.87|0
1651239900000|2022-04-29 13:45:00|3092.66|3092.66|3095.39|3095.39|3099.51|3099.51|3092.5|3092.5|0
1651240200000|2022-04-29 13:50:00|3095.28|3095.28|3093.64|3093.64|3095.28|3095.28|3089.81|3089.81|0
1651240500000|2022-04-29 13:55:00|3093.14|3093.14|3156.29|3156.29|3182.83|3182.83|3093.14|3093.14|0
1651240800000|2022-04-29 14:00:00|3157.95|3157.95|3155.01|3155.01|3160.65|3160.65|3143|3143|0
1651241100000|2022-04-29 14:05:00|3154.68|3154.68|3152.35|3152.35|3155.04|3155.04|3144.66|3144.66|0
1651241400000|2022-04-29 14:10:00|3153.34|3153.34|3141.46|3141.46|3155.82|3155.82|3141.46|3141.46|0
1651241700000|2022-04-29 14:15:00|3141.79|3141.79|3133.37|3133.37|3145.5|3145.5|3130.06|3130.06|0
1651242000000|2022-04-29 14:20:00|3133.26|3133.26|3128.09|3128.09|3134.31|3134.31|3126.16|3126.16|0
1651242300000|2022-04-29 14:25:00|3127.91|3127.91|3124.69|3124.69|3131.75|3131.75|3124.69|3124.69|0
1651242600000|2022-04-29 14:30:00|3124.23|3124.23|3127.88|3127.88|3130.06|3130.06|3123.04|3123.04|0
1651242900000|2022-04-29 14:35:00|3127.86|3127.86|3125.84|3125.84|3128.51|3128.51|3122.09|3122.09|0
1651243200000|2022-04-29 14:40:00|3125.5|3125.5|3123.82|3123.82|3126.9|3126.9|3121.79|3121.79|0
1651243500000|2022-04-29 14:45:00|3123.8|3123.8|3122.46|3122.46|3124.14|3124.14|3120.3|3120.3|0
1651243800000|2022-04-29 14:50:00|3122.79|3122.79|3123.7|3123.7|3125.97|3125.97|3121.36|3121.36|0
1651244100000|2022-04-29 14:55:00|3123.72|3123.72|3131.55|3131.55|3131.55|3131.55|3122.98|3122.98|0
1651244400000|2022-04-29 15:00:00|3131.49|3131.49|3135.64|3135.64|3136.25|3136.25|3131.04|3131.04|0
1651244700000|2022-04-29 15:05:00|3135.75|3135.75|3130.46|3130.46|3138.14|3138.14|3130.35|3130.35|0
1651245000000|2022-04-29 15:10:00|3130.52|3130.52|3130.18|3130.18|3132.97|3132.97|3129.31|3129.31|0
1651245300000|2022-04-29 15:15:00|3130.12|3130.12|3131.63|3131.63|3132.97|3132.97|3130.06|3130.06|0
1651245600000|2022-04-29 15:20:00|3131.38|3131.38|3132.98|3132.98|3135.04|3135.04|3130.69|3130.69|0
1651245900000|2022-04-29 15:25:00|3133.31|3133.31|3127.38|3127.38|3134.16|3134.16|3127.38|3127.38|0
1651562100000|2022-05-03 07:15:00|3174.98|3174.98|3169.74|3169.74|3175.21|3175.21|3165.49|3165.49|0
1651562400000|2022-05-03 07:20:00|3169.68|3169.68|3175.82|3175.82|3181.25|3181.25|3168.49|3168.49|0
1651562700000|2022-05-03 07:25:00|3176.99|3176.99|3184.25|3184.25|3184.44|3184.44|3176.31|3176.31|0
1651563000000|2022-05-03 07:30:00|3184.5|3184.5|3183.61|3183.61|3185.59|3185.59|3178.34|3178.34|0
1651563300000|2022-05-03 07:35:00|3183.77|3183.77|3174.34|3174.34|3184.75|3184.75|3174.17|3174.17|0
1651563600000|2022-05-03 07:40:00|3174.4|3174.4|3172.08|3172.08|3176.67|3176.67|3171.91|3171.91|0
1651563900000|2022-05-03 07:45:00|3171.91|3171.91|3169.6|3169.6|3173.54|3173.54|3166.99|3166.99|0
1651564200000|2022-05-03 07:50:00|3169.76|3169.76|3175.18|3175.18|3176.36|3176.36|3169.56|3169.56|0
1651564500000|2022-05-03 07:55:00|3175.47|3175.47|3171.18|3171.18|3178.57|3178.57|3166.76|3166.76|0
1651564800000|2022-05-03 08:00:00|3171.01|3171.01|3173.54|3173.54|3175.96|3175.96|3170.46|3170.46|0
1651565100000|2022-05-03 08:05:00|3173.37|3173.37|3171.2|3171.2|3174.65|3174.65|3170.3|3170.3|0
1651565400000|2022-05-03 08:10:00|3170.87|3170.87|3161.29|3161.29|3172.32|3172.32|3161.29|3161.29|0
1651565700000|2022-05-03 08:15:00|3161.63|3161.63|3156.14|3156.14|3164.18|3164.18|3156.14|3156.14|0
1651566000000|2022-05-03 08:20:00|3156.32|3156.32|3165.42|3165.42|3165.93|3165.93|3156.32|3156.32|0
1651566300000|2022-05-03 08:25:00|3165.31|3165.31|3163.1|3163.1|3165.86|3165.86|3162.63|3162.63|0
1651566600000|2022-05-03 08:30:00|3162.44|3162.44|3158.35|3158.35|3163.56|3163.56|3157.26|3157.26|0
1651566900000|2022-05-03 08:35:00|3158.24|3158.24|3153.32|3153.32|3158.8|3158.8|3152.67|3152.67|0
1651567200000|2022-05-03 08:40:00|3153.49|3153.49|3148.18|3148.18|3153.55|3153.55|3146.64|3146.64|0
1651567500000|2022-05-03 08:45:00|3148.51|3148.51|3141.75|3141.75|3149.99|3149.99|3141.51|3141.51|0
1651567800000|2022-05-03 08:50:00|3142.08|3142.08|3142.79|3142.79|3143.86|3143.86|3141.26|3141.26|0
1651568100000|2022-05-03 08:55:00|3142.74|3142.74|3143.01|3143.01|3143.3|3143.3|3140.8|3140.8|0
1651568400000|2022-05-03 09:00:00|3142.98|3142.98|3142.3|3142.3|3143.21|3143.21|3140.83|3140.83|0
1651568700000|2022-05-03 09:05:00|3142.97|3142.97|3142.59|3142.59|3143.3|3143.3|3137.52|3137.52|0
1651569000000|2022-05-03 09:10:00|3142.54|3142.54|3140.6|3140.6|3143.19|3143.19|3138.19|3138.19|0
1651569300000|2022-05-03 09:15:00|3140.46|3140.46|3142.11|3142.11|3143.41|3143.41|3140.24|3140.24|0
1651569600000|2022-05-03 09:20:00|3142.44|3142.44|3140.83|3140.83|3143.71|3143.71|3140.12|3140.12|0
1651569900000|2022-05-03 09:25:00|3140.75|3140.75|3140.56|3140.56|3140.75|3140.75|3137.93|3137.93|0
1651570200000|2022-05-03 09:30:00|3140.68|3140.68|3143.88|3143.88|3144.8|3144.8|3139.89|3139.89|0
1651570500000|2022-05-03 09:35:00|3143.93|3143.93|3143.88|3143.88|3145.83|3145.83|3143.39|3143.39|0
1651570800000|2022-05-03 09:40:00|3143.94|3143.94|3148.56|3148.56|3148.68|3148.68|3143.91|3143.91|0
1651571100000|2022-05-03 09:45:00|3148.67|3148.67|3152.41|3152.41|3153.3|3153.3|3148.06|3148.06|0
1651571400000|2022-05-03 09:50:00|3151.74|3151.74|3158.85|3158.85|3159.02|3159.02|3151.69|3151.69|0
1651571700000|2022-05-03 09:55:00|3158.9|3158.9|3154.38|3154.38|3159.43|3159.43|3153.71|3153.71|0
1651572000000|2022-05-03 10:00:00|3154.43|3154.43|3150.87|3150.87|3155.66|3155.66|3150.54|3150.54|0
1651572300000|2022-05-03 10:05:00|3150.53|3150.53|3144.14|3144.14|3150.53|3150.53|3142.69|3142.69|0
1651572600000|2022-05-03 10:10:00|3144.08|3144.08|3145.2|3145.2|3145.53|3145.53|3142.32|3142.32|0
1651572900000|2022-05-03 10:15:00|3145.14|3145.14|3142.62|3142.62|3146.61|3146.61|3142.29|3142.29|0
1651573200000|2022-05-03 10:20:00|3142.51|3142.51|3139.99|3139.99|3143.61|3143.61|3139.85|3139.85|0
1651573500000|2022-05-03 10:25:00|3139.91|3139.91|3139|3139|3140.76|3140.76|3138.58|3138.58|0
1651573800000|2022-05-03 10:30:00|3139.05|3139.05|3139.51|3139.51|3139.65|3139.65|3137.87|3137.87|0
1651574100000|2022-05-03 10:35:00|3139.54|3139.54|3139.36|3139.36|3139.92|3139.92|3138.68|3138.68|0
1651574400000|2022-05-03 10:40:00|3139.37|3139.37|3131.8|3131.8|3139.37|3139.37|3131.41|3131.41|0
1651574700000|2022-05-03 10:45:00|3131.92|3131.92|3135.78|3135.78|3136.06|3136.06|3131.92|3131.92|0
1651575000000|2022-05-03 10:50:00|3135.72|3135.72|3133.04|3133.04|3135.92|3135.92|3131.79|3131.79|0
1651575300000|2022-05-03 10:55:00|3133.1|3133.1|3138.33|3138.33|3138.94|3138.94|3133.1|3133.1|0
1651575600000|2022-05-03 11:00:00|3138.44|3138.44|3140.82|3140.82|3140.9|3140.9|3138.27|3138.27|0
1651575900000|2022-05-03 11:05:00|3141.15|3141.15|3138.15|3138.15|3141.21|3141.21|3138.04|3138.04|0
1651576200000|2022-05-03 11:10:00|3137.92|3137.92|3140.73|3140.73|3140.98|3140.98|3137.92|3137.92|0
1651576500000|2022-05-03 11:15:00|3140.74|3140.74|3138.19|3138.19|3141.84|3141.84|3138.11|3138.11|0
1651576800000|2022-05-03 11:20:00|3138.25|3138.25|3138.59|3138.59|3140.29|3140.29|3137.84|3137.84|0
1651577100000|2022-05-03 11:25:00|3138.92|3138.92|3140.65|3140.65|3140.94|3140.94|3138.71|3138.71|0
1651577400000|2022-05-03 11:30:00|3140.89|3140.89|3144.09|3144.09|3147.81|3147.81|3140.89|3140.89|0
1651577700000|2022-05-03 11:35:00|3144.26|3144.26|3142.14|3142.14|3144.26|3144.26|3141.77|3141.77|0
1651578000000|2022-05-03 11:40:00|3142.48|3142.48|3143.77|3143.77|3144.95|3144.95|3142.48|3142.48|0
1651578300000|2022-05-03 11:45:00|3143.66|3143.66|3145.4|3145.4|3145.99|3145.99|3143.13|3143.13|0
1651578600000|2022-05-03 11:50:00|3145.35|3145.35|3148.55|3148.55|3148.55|3148.55|3144.43|3144.43|0
1651578900000|2022-05-03 11:55:00|3148.88|3148.88|3148.03|3148.03|3150.58|3150.58|3147.11|3147.11|0
1651579200000|2022-05-03 12:00:00|3148.11|3148.11|3152.76|3152.76|3152.8|3152.8|3148.11|3148.11|0
1651579500000|2022-05-03 12:05:00|3153.09|3153.09|3151.83|3151.83|3154.18|3154.18|3150.44|3150.44|0
1651579800000|2022-05-03 12:10:00|3152|3152|3152.77|3152.77|3154.94|3154.94|3151.92|3151.92|0
1651580100000|2022-05-03 12:15:00|3153.43|3153.43|3156.25|3156.25|3156.25|3156.25|3153.15|3153.15|0
1651580400000|2022-05-03 12:20:00|3156.27|3156.27|3162.63|3162.63|3162.63|3162.63|3156.27|3156.27|0
1651580700000|2022-05-03 12:25:00|3162.57|3162.57|3164.71|3164.71|3165.78|3165.78|3161.33|3161.33|0
1651581000000|2022-05-03 12:30:00|3164.77|3164.77|3169.9|3169.9|3169.96|3169.96|3164.71|3164.71|0
1651581300000|2022-05-03 12:35:00|3170.07|3170.07|3171.42|3171.42|3173.94|3173.94|3170.07|3170.07|0
1651581600000|2022-05-03 12:40:00|3172.09|3172.09|3172.64|3172.64|3172.77|3172.77|3170.82|3170.82|0
1651581900000|2022-05-03 12:45:00|3172.69|3172.69|3172.26|3172.26|3174.14|3174.14|3171.94|3171.94|0
1651582200000|2022-05-03 12:50:00|3172.35|3172.35|3172.61|3172.61|3173.73|3173.73|3170.1|3170.1|0
1651582500000|2022-05-03 12:55:00|3172.67|3172.67|3171.03|3171.03|3173.72|3173.72|3170.61|3170.61|0
1651582800000|2022-05-03 13:00:00|3171.14|3171.14|3170.35|3170.35|3171.75|3171.75|3167.23|3167.23|0
1651583100000|2022-05-03 13:05:00|3170.29|3170.29|3171.36|3171.36|3172.89|3172.89|3169.86|3169.86|0
1651583400000|2022-05-03 13:10:00|3171.3|3171.3|3168.49|3168.49|3172.09|3172.09|3168.49|3168.49|0
1651583700000|2022-05-03 13:15:00|3168.47|3168.47|3173.41|3173.41|3173.72|3173.72|3168.17|3168.17|0
1651584000000|2022-05-03 13:20:00|3173.32|3173.32|3171.38|3171.38|3173.84|3173.84|3168.43|3168.43|0
1651584300000|2022-05-03 13:25:00|3171.6|3171.6|3173.97|3173.97|3174.22|3174.22|3171.38|3171.38|0
1651584600000|2022-05-03 13:30:00|3174|3174|3170.97|3170.97|3176.58|3176.58|3166.71|3166.71|0
1651584900000|2022-05-03 13:35:00|3170.64|3170.64|3169.71|3169.71|3174.72|3174.72|3167.84|3167.84|0
1651585200000|2022-05-03 13:40:00|3169.6|3169.6|3169.47|3169.47|3173.87|3173.87|3167.07|3167.07|0
1651585500000|2022-05-03 13:45:00|3169.33|3169.33|3169.69|3169.69|3171.82|3171.82|3166.19|3166.19|0
1651585800000|2022-05-03 13:50:00|3169.17|3169.17|3170.63|3170.63|3171.45|3171.45|3166.7|3166.7|0
1651586100000|2022-05-03 13:55:00|3170.75|3170.75|3170.58|3170.58|3172.49|3172.49|3168.68|3168.68|0
1651586400000|2022-05-03 14:00:00|3170.64|3170.64|3177.83|3177.83|3178.31|3178.31|3170.64|3170.64|0
1651586700000|2022-05-03 14:05:00|3178.22|3178.22|3167.01|3167.01|3178.69|3178.69|3165.92|3165.92|0
1651587000000|2022-05-03 14:10:00|3166.84|3166.84|3171.85|3171.85|3172.31|3172.31|3164.33|3164.33|0
1651587300000|2022-05-03 14:15:00|3171.73|3171.73|3168.68|3168.68|3171.73|3171.73|3164.54|3164.54|0
1651587600000|2022-05-03 14:20:00|3168.62|3168.62|3169.59|3169.59|3170.67|3170.67|3166.28|3166.28|0
1651587900000|2022-05-03 14:25:00|3170.04|3170.04|3174.21|3174.21|3174.21|3174.21|3169.98|3169.98|0
1651588200000|2022-05-03 14:30:00|3174.13|3174.13|3177.63|3177.63|3179.63|3179.63|3172.25|3172.25|0
1651588500000|2022-05-03 14:35:00|3177.65|3177.65|3173.41|3173.41|3177.99|3177.99|3173.3|3173.3|0
1651588800000|2022-05-03 14:40:00|3173.49|3173.49|3171.71|3171.71|3174.5|3174.5|3170.41|3170.41|0
1651589100000|2022-05-03 14:45:00|3171.7|3171.7|3170.33|3170.33|3171.7|3171.7|3168.06|3168.06|0
1651589400000|2022-05-03 14:50:00|3170.28|3170.28|3173.07|3173.07|3173.42|3173.42|3169.78|3169.78|0
1651589700000|2022-05-03 14:55:00|3172.96|3172.96|3174.71|3174.71|3177.11|3177.11|3172.9|3172.9|0
1651590000000|2022-05-03 15:00:00|3174.76|3174.76|3174.42|3174.42|3175.99|3175.99|3173.66|3173.66|0
1651590300000|2022-05-03 15:05:00|3174.87|3174.87|3175.1|3175.1|3178.16|3178.16|3173.26|3173.26|0
1651590600000|2022-05-03 15:10:00|3175.12|3175.12|3179.2|3179.2|3179.2|3179.2|3174.52|3174.52|0
1651590900000|2022-05-03 15:15:00|3179.26|3179.26|3178.36|3178.36|3180.77|3180.77|3177.37|3177.37|0
1651591200000|2022-05-03 15:20:00|3178.44|3178.44|3182.29|3182.29|3183.08|3183.08|3178.03|3178.03|0
1651591500000|2022-05-03 15:25:00|3182.23|3182.23|3178.91|3178.91|3183.69|3183.69|3178.87|3178.87|0
1651648500000|2022-05-04 07:15:00|3200.43|3200.43|3208.52|3208.52|3208.82|3208.82|3200.38|3200.38|0
1651648800000|2022-05-04 07:20:00|3208.6|3208.6|3209.02|3209.02|3209.41|3209.41|3204.16|3204.16|0
1651649100000|2022-05-04 07:25:00|3209.35|3209.35|3209.16|3209.16|3211.04|3211.04|3204.59|3204.59|0
1651649400000|2022-05-04 07:30:00|3209.11|3209.11|3205.29|3205.29|3209.19|3209.19|3205.25|3205.25|0
1651649700000|2022-05-04 07:35:00|3205.18|3205.18|3201.69|3201.69|3205.18|3205.18|3199.5|3199.5|0
1651650000000|2022-05-04 07:40:00|3201.63|3201.63|3203.74|3203.74|3204.48|3204.48|3201.11|3201.11|0
1651650300000|2022-05-04 07:45:00|3203.85|3203.85|3193.92|3193.92|3204.18|3204.18|3193.18|3193.18|0
1651650600000|2022-05-04 07:50:00|3194.03|3194.03|3196.37|3196.37|3198.52|3198.52|3193.86|3193.86|0
1651650900000|2022-05-04 07:55:00|3196.45|3196.45|3201.29|3201.29|3202.21|3202.21|3196.45|3196.45|0
1651651200000|2022-05-04 08:00:00|3201.51|3201.51|3202.57|3202.57|3204.08|3204.08|3198.72|3198.72|0
1651651500000|2022-05-04 08:05:00|3202.54|3202.54|3202.96|3202.96|3202.96|3202.96|3199.88|3199.88|0
1651651800000|2022-05-04 08:10:00|3202.63|3202.63|3203.07|3203.07|3205.15|3205.15|3202.35|3202.35|0
1651652100000|2022-05-04 08:15:00|3203.29|3203.29|3194.65|3194.65|3203.36|3203.36|3194.48|3194.48|0
1651652400000|2022-05-04 08:20:00|3194.59|3194.59|3192.88|3192.88|3194.59|3194.59|3190.73|3190.73|0
1651652700000|2022-05-04 08:25:00|3192.83|3192.83|3193.35|3193.35|3195.17|3195.17|3192.02|3192.02|0
1651653000000|2022-05-04 08:30:00|3192.68|3192.68|3192.21|3192.21|3193.38|3193.38|3190.96|3190.96|0
1651653300000|2022-05-04 08:35:00|3192.29|3192.29|3196.95|3196.95|3197.81|3197.81|3189.2|3189.2|0
1651653600000|2022-05-04 08:40:00|3196.97|3196.97|3200.6|3200.6|3201.11|3201.11|3196.3|3196.3|0
1651653900000|2022-05-04 08:45:00|3200.51|3200.51|3204.14|3204.14|3204.67|3204.67|3200.51|3200.51|0
1651654200000|2022-05-04 08:50:00|3204.15|3204.15|3204.96|3204.96|3207.37|3207.37|3203.97|3203.97|0
1651654500000|2022-05-04 08:55:00|3205.04|3205.04|3207.04|3207.04|3208.68|3208.68|3204.98|3204.98|0
1651654800000|2022-05-04 09:00:00|3206.93|3206.93|3204.54|3204.54|3208.75|3208.75|3203.24|3203.24|0
1651655100000|2022-05-04 09:05:00|3204.45|3204.45|3200.52|3200.52|3205.16|3205.16|3200.52|3200.52|0
1651655400000|2022-05-04 09:10:00|3200.53|3200.53|3203.18|3203.18|3203.18|3203.18|3199.56|3199.56|0
1651655700000|2022-05-04 09:15:00|3203.12|3203.12|3201.36|3201.36|3204.77|3204.77|3200.92|3200.92|0
1651656000000|2022-05-04 09:20:00|3201.33|3201.33|3197.83|3197.83|3201.33|3201.33|3196.44|3196.44|0
1651656300000|2022-05-04 09:25:00|3198.16|3198.16|3199.15|3199.15|3200.48|3200.48|3196.9|3196.9|0
1651656600000|2022-05-04 09:30:00|3199.31|3199.31|3199.41|3199.41|3204.12|3204.12|3199.31|3199.31|0
1651656900000|2022-05-04 09:35:00|3199.52|3199.52|3200.57|3200.57|3201.1|3201.1|3198.99|3198.99|0
1651657200000|2022-05-04 09:40:00|3200.59|3200.59|3203.46|3203.46|3205.26|3205.26|3200.4|3200.4|0
1651657500000|2022-05-04 09:45:00|3203.43|3203.43|3202.81|3202.81|3204.42|3204.42|3201.93|3201.93|0
1651657800000|2022-05-04 09:50:00|3202.78|3202.78|3202.84|3202.84|3203.68|3203.68|3199.77|3199.77|0
1651658100000|2022-05-04 09:55:00|3202.83|3202.83|3200.89|3200.89|3202.93|3202.93|3199.43|3199.43|0
1651658400000|2022-05-04 10:00:00|3200.88|3200.88|3204.61|3204.61|3204.9|3204.9|3200.82|3200.82|0
1651658700000|2022-05-04 10:05:00|3204.67|3204.67|3205.68|3205.68|3206.49|3206.49|3204.67|3204.67|0
1651659000000|2022-05-04 10:10:00|3205.73|3205.73|3207.73|3207.73|3208.08|3208.08|3205.68|3205.68|0
1651659300000|2022-05-04 10:15:00|3207.72|3207.72|3205|3205|3207.89|3207.89|3204.36|3204.36|0
1651659600000|2022-05-04 10:20:00|3205.01|3205.01|3205.19|3205.19|3205.6|3205.6|3204.19|3204.19|0
1651659900000|2022-05-04 10:25:00|3204.85|3204.85|3204.54|3204.54|3205.49|3205.49|3203.99|3203.99|0
1651660200000|2022-05-04 10:30:00|3204.51|3204.51|3206.05|3206.05|3207.42|3207.42|3204.17|3204.17|0
1651660500000|2022-05-04 10:35:00|3206.03|3206.03|3207.72|3207.72|3207.93|3207.93|3205.93|3205.93|0
1651660800000|2022-05-04 10:40:00|3207.71|3207.71|3208.27|3208.27|3209.53|3209.53|3206.53|3206.53|0
1651661100000|2022-05-04 10:45:00|3208.21|3208.21|3209.66|3209.66|3210.46|3210.46|3208.21|3208.21|0
1651661400000|2022-05-04 10:50:00|3209.61|3209.61|3208.66|3208.66|3210.25|3210.25|3208.11|3208.11|0
1651661700000|2022-05-04 10:55:00|3208.6|3208.6|3205.56|3205.56|3208.6|3208.6|3203.1|3203.1|0
1651662000000|2022-05-04 11:00:00|3206.22|3206.22|3204.22|3204.22|3207.36|3207.36|3204.22|3204.22|0
1651662300000|2022-05-04 11:05:00|3204.19|3204.19|3205.11|3205.11|3205.25|3205.25|3203.84|3203.84|0
1651662600000|2022-05-04 11:10:00|3205.33|3205.33|3205.76|3205.76|3207.58|3207.58|3204.98|3204.98|0
1651662900000|2022-05-04 11:15:00|3205.67|3205.67|3205.71|3205.71|3206.38|3206.38|3205.05|3205.05|0
1651663200000|2022-05-04 11:20:00|3205.76|3205.76|3202.86|3202.86|3205.78|3205.78|3202.57|3202.57|0
1651663500000|2022-05-04 11:25:00|3203.19|3203.19|3203.22|3203.22|3204.37|3204.37|3202.15|3202.15|0
1651663800000|2022-05-04 11:30:00|3203.17|3203.17|3205.99|3205.99|3206.54|3206.54|3203.1|3203.1|0
1651664100000|2022-05-04 11:35:00|3205.94|3205.94|3203.46|3203.46|3206.02|3206.02|3202.96|3202.96|0
1651664400000|2022-05-04 11:40:00|3203.47|3203.47|3203.26|3203.26|3203.47|3203.47|3199.75|3199.75|0
1651664700000|2022-05-04 11:45:00|3203.32|3203.32|3204.21|3204.21|3204.27|3204.27|3202.48|3202.48|0
1651665000000|2022-05-04 11:50:00|3203.88|3203.88|3203.32|3203.32|3205.06|3205.06|3203.05|3203.05|0
1651665300000|2022-05-04 11:55:00|3203.6|3203.6|3203.79|3203.79|3205.75|3205.75|3203.6|3203.6|0
1651665600000|2022-05-04 12:00:00|3203.8|3203.8|3200.12|3200.12|3203.86|3203.86|3200.04|3200.04|0
1651665900000|2022-05-04 12:05:00|3200.06|3200.06|3198.22|3198.22|3200.07|3200.07|3198.16|3198.16|0
1651666200000|2022-05-04 12:10:00|3198.16|3198.16|3198.16|3198.16|3199.39|3199.39|3197.55|3197.55|0
1651666500000|2022-05-04 12:15:00|3198.49|3198.49|3200.77|3200.77|3200.79|3200.79|3198.49|3198.49|0
1651666800000|2022-05-04 12:20:00|3200.82|3200.82|3197.32|3197.32|3201.86|3201.86|3196.94|3196.94|0
1651667100000|2022-05-04 12:25:00|3196.86|3196.86|3197.72|3197.72|3198.11|3198.11|3194.82|3194.82|0
1651667400000|2022-05-04 12:30:00|3197.78|3197.78|3197.83|3197.83|3200.07|3200.07|3196.47|3196.47|0
1651667700000|2022-05-04 12:35:00|3197.72|3197.72|3197.37|3197.37|3197.72|3197.72|3195.97|3195.97|0
1651668000000|2022-05-04 12:40:00|3197.31|3197.31|3197.11|3197.11|3197.31|3197.31|3196.03|3196.03|0
1651668300000|2022-05-04 12:45:00|3197.19|3197.19|3194.63|3194.63|3197.4|3197.4|3194.4|3194.4|0
1651668600000|2022-05-04 12:50:00|3194.66|3194.66|3193.48|3193.48|3194.68|3194.68|3191.94|3191.94|0
1651668900000|2022-05-04 12:55:00|3193.31|3193.31|3193.11|3193.11|3194.2|3194.2|3191.28|3191.28|0
1651669200000|2022-05-04 13:00:00|3192.77|3192.77|3193.8|3193.8|3193.85|3193.85|3192.2|3192.2|0
1651669500000|2022-05-04 13:05:00|3193.74|3193.74|3196.91|3196.91|3197.3|3197.3|3192.5|3192.5|0
1651669800000|2022-05-04 13:10:00|3196.85|3196.85|3197.58|3197.58|3198.32|3198.32|3195.59|3195.59|0
1651670100000|2022-05-04 13:15:00|3197.52|3197.52|3198.89|3198.89|3199.09|3199.09|3197.32|3197.32|0
1651670400000|2022-05-04 13:20:00|3198.98|3198.98|3198|3198|3200.07|3200.07|3197.67|3197.67|0
1651670700000|2022-05-04 13:25:00|3197.91|3197.91|3197.52|3197.52|3199.8|3199.8|3196.95|3196.95|0
1651671000000|2022-05-04 13:30:00|3197.74|3197.74|3197.55|3197.55|3198.44|3198.44|3192.93|3192.93|0
1651671300000|2022-05-04 13:35:00|3197.61|3197.61|3201.45|3201.45|3201.9|3201.9|3197.39|3197.39|0
1651671600000|2022-05-04 13:40:00|3201.06|3201.06|3209.9|3209.9|3211.03|3211.03|3200.62|3200.62|0
1651671900000|2022-05-04 13:45:00|3209.89|3209.89|3215.43|3215.43|3216.21|3216.21|3209.1|3209.1|0
1651672200000|2022-05-04 13:50:00|3215.52|3215.52|3214.53|3214.53|3216.45|3216.45|3213.7|3213.7|0
1651672500000|2022-05-04 13:55:00|3214.2|3214.2|3211.33|3211.33|3215.91|3215.91|3210.89|3210.89|0
1651672800000|2022-05-04 14:00:00|3210.99|3210.99|3209.87|3209.87|3213.97|3213.97|3208.98|3208.98|0
1651673100000|2022-05-04 14:05:00|3209.76|3209.76|3207.99|3207.99|3209.85|3209.85|3203.88|3203.88|0
1651673400000|2022-05-04 14:10:00|3208.54|3208.54|3203.94|3203.94|3209.23|3209.23|3203.17|3203.17|0
1651673700000|2022-05-04 14:15:00|3203.7|3203.7|3205.19|3205.19|3206.08|3206.08|3200.56|3200.56|0
1651674000000|2022-05-04 14:20:00|3205.3|3205.3|3206.28|3206.28|3208.9|3208.9|3204.96|3204.96|0
1651674300000|2022-05-04 14:25:00|3206.38|3206.38|3208.79|3208.79|3209.72|3209.72|3206.36|3206.36|0
1651674600000|2022-05-04 14:30:00|3209.12|3209.12|3203.65|3203.65|3210.18|3210.18|3203.64|3203.64|0
1651674900000|2022-05-04 14:35:00|3203.32|3203.32|3205.9|3205.9|3206.24|3206.24|3202.68|3202.68|0
1651675200000|2022-05-04 14:40:00|3206.24|3206.24|3205.77|3205.77|3207.44|3207.44|3204.49|3204.49|0
1651675500000|2022-05-04 14:45:00|3205.43|3205.43|3206.32|3206.32|3207.8|3207.8|3205.12|3205.12|0
1651675800000|2022-05-04 14:50:00|3206.34|3206.34|3202.84|3202.84|3206.68|3206.68|3202.29|3202.29|0
1651676100000|2022-05-04 14:55:00|3202.89|3202.89|3204.28|3204.28|3204.3|3204.3|3201.82|3201.82|0
1651676400000|2022-05-04 15:00:00|3204.49|3204.49|3198.3|3198.3|3205.35|3205.35|3198.05|3198.05|0
1651676700000|2022-05-04 15:05:00|3198.36|3198.36|3195.62|3195.62|3198.81|3198.81|3194.73|3194.73|0
1651677000000|2022-05-04 15:10:00|3195.74|3195.74|3189.39|3189.39|3196.32|3196.32|3187.96|3187.96|0
1651677300000|2022-05-04 15:15:00|3189.45|3189.45|3190.47|3190.47|3191.87|3191.87|3189.02|3189.02|0
1651677600000|2022-05-04 15:20:00|3190.19|3190.19|3189.28|3189.28|3190.71|3190.71|3188.08|3188.08|0
1651677900000|2022-05-04 15:25:00|3189.23|3189.23|3189.97|3189.97|3191.55|3191.55|3189.15|3189.15|0
1651734900000|2022-05-05 07:15:00|3207.41|3207.41|3208.17|3208.17|3213.32|3213.32|3206.41|3206.41|0
1651735200000|2022-05-05 07:20:00|3208.5|3208.5|3205.54|3205.54|3210.14|3210.14|3205.25|3205.25|0
1651735500000|2022-05-05 07:25:00|3205.06|3205.06|3204.51|3204.51|3205.45|3205.45|3201.46|3201.46|0
1651735800000|2022-05-05 07:30:00|3204.4|3204.4|3197.74|3197.74|3204.67|3204.67|3197.24|3197.24|0
1651736100000|2022-05-05 07:35:00|3197.79|3197.79|3190.16|3190.16|3199.76|3199.76|3188.31|3188.31|0
1651736400000|2022-05-05 07:40:00|3190.13|3190.13|3185.66|3185.66|3190.29|3190.29|3185.32|3185.32|0
1651736700000|2022-05-05 07:45:00|3185.18|3185.18|3184.4|3184.4|3186.12|3186.12|3181.16|3181.16|0
1651737000000|2022-05-05 07:50:00|3184.35|3184.35|3179.76|3179.76|3184.35|3184.35|3174.79|3174.79|0
1651737300000|2022-05-05 07:55:00|3179.77|3179.77|3180.23|3180.23|3184.92|3184.92|3176.85|3176.85|0
1651737600000|2022-05-05 08:00:00|3180.28|3180.28|3183.23|3183.23|3184.89|3184.89|3176.16|3176.16|0
1651737900000|2022-05-05 08:05:00|3183.29|3183.29|3187.56|3187.56|3189.69|3189.69|3183.29|3183.29|0
1651738200000|2022-05-05 08:10:00|3187.51|3187.51|3189.13|3189.13|3191.44|3191.44|3185.5|3185.5|0
1651738500000|2022-05-05 08:15:00|3189.19|3189.19|3192.65|3192.65|3193.74|3193.74|3188.37|3188.37|0
1651738800000|2022-05-05 08:20:00|3192.71|3192.71|3195.23|3195.23|3195.62|3195.62|3192.56|3192.56|0
1651739100000|2022-05-05 08:25:00|3195.26|3195.26|3194.39|3194.39|3195.33|3195.33|3193.36|3193.36|0
1651739400000|2022-05-05 08:30:00|3194.31|3194.31|3190.8|3190.8|3196.32|3196.32|3190.8|3190.8|0
1651739700000|2022-05-05 08:35:00|3190.69|3190.69|3190.17|3190.17|3191.86|3191.86|3188.52|3188.52|0
1651740000000|2022-05-05 08:40:00|3189.78|3189.78|3185.67|3185.67|3189.78|3189.78|3184.65|3184.65|0
1651740300000|2022-05-05 08:45:00|3185.69|3185.69|3191.57|3191.57|3191.6|3191.6|3185.38|3185.38|0
1651740600000|2022-05-05 08:50:00|3191.65|3191.65|3191.3|3191.3|3193.18|3193.18|3191.3|3191.3|0
1651740900000|2022-05-05 08:55:00|3191.25|3191.25|3193.06|3193.06|3194.52|3194.52|3190.7|3190.7|0
1651741200000|2022-05-05 09:00:00|3192.83|3192.83|3194.89|3194.89|3195.38|3195.38|3192.69|3192.69|0
1651741500000|2022-05-05 09:05:00|3195.27|3195.27|3192.78|3192.78|3195.4|3195.4|3191.85|3191.85|0
1651741800000|2022-05-05 09:10:00|3192.61|3192.61|3195.37|3195.37|3196.5|3196.5|3192.61|3192.61|0
1651742100000|2022-05-05 09:15:00|3195.47|3195.47|3196.69|3196.69|3199.32|3199.32|3195.47|3195.47|0
1651742400000|2022-05-05 09:20:00|3196.64|3196.64|3187.87|3187.87|3196.64|3196.64|3187.42|3187.42|0
1651742700000|2022-05-05 09:25:00|3187.83|3187.83|3184.47|3184.47|3188.43|3188.43|3184.21|3184.21|0
1651743000000|2022-05-05 09:30:00|3184.52|3184.52|3186.69|3186.69|3188.84|3188.84|3183.75|3183.75|0
1651743300000|2022-05-05 09:35:00|3186.63|3186.63|3193.68|3193.68|3193.68|3193.68|3186.63|3186.63|0
1651743600000|2022-05-05 09:40:00|3193.46|3193.46|3196.3|3196.3|3196.97|3196.97|3193.03|3193.03|0
1651743900000|2022-05-05 09:45:00|3196.25|3196.25|3195.15|3195.15|3198.4|3198.4|3195.07|3195.07|0
1651744200000|2022-05-05 09:50:00|3195.12|3195.12|3196.7|3196.7|3198.28|3198.28|3194.45|3194.45|0
1651744500000|2022-05-05 09:55:00|3197.04|3197.04|3195.25|3195.25|3197.79|3197.79|3195.22|3195.22|0
1651744800000|2022-05-05 10:00:00|3195.16|3195.16|3197.85|3197.85|3197.86|3197.86|3193.31|3193.31|0
1651745100000|2022-05-05 10:05:00|3197.27|3197.27|3198.94|3198.94|3199.27|3199.27|3195.43|3195.43|0
1651745400000|2022-05-05 10:10:00|3198.95|3198.95|3198.48|3198.48|3199.81|3199.81|3198.01|3198.01|0
1651745700000|2022-05-05 10:15:00|3198.54|3198.54|3196.57|3196.57|3198.58|3198.58|3196.57|3196.57|0
1651746000000|2022-05-05 10:20:00|3196.51|3196.51|3196.69|3196.69|3196.85|3196.85|3195.4|3195.4|0
1651746300000|2022-05-05 10:25:00|3196.78|3196.78|3200.12|3200.12|3200.73|3200.73|3196.29|3196.29|0
1651746600000|2022-05-05 10:30:00|3200.06|3200.06|3200.98|3200.98|3201.14|3201.14|3198.51|3198.51|0
1651746900000|2022-05-05 10:35:00|3200.99|3200.99|3201.66|3201.66|3202.31|3202.31|3199.7|3199.7|0
1651747200000|2022-05-05 10:40:00|3201.67|3201.67|3200|3200|3201.92|3201.92|3199.35|3199.35|0
1651747500000|2022-05-05 10:45:00|3200.08|3200.08|3199.79|3199.79|3200.99|3200.99|3199.41|3199.41|0
1651747800000|2022-05-05 10:50:00|3199.9|3199.9|3197.06|3197.06|3200.52|3200.52|3197.06|3197.06|0
1651748100000|2022-05-05 10:55:00|3197.22|3197.22|3193.78|3193.78|3197.48|3197.48|3193.32|3193.32|0
1651748400000|2022-05-05 11:00:00|3193.8|3193.8|3190.55|3190.55|3205.27|3205.27|3181.75|3181.75|0
1651748700000|2022-05-05 11:05:00|3190.61|3190.61|3186.61|3186.61|3195.55|3195.55|3186.49|3186.49|0
1651749000000|2022-05-05 11:10:00|3186.01|3186.01|3183.18|3183.18|3187.62|3187.62|3182.46|3182.46|0
1651749300000|2022-05-05 11:15:00|3183.09|3183.09|3178.3|3178.3|3186.21|3186.21|3178.3|3178.3|0
1651749600000|2022-05-05 11:20:00|3178.38|3178.38|3174.02|3174.02|3179.46|3179.46|3171.32|3171.32|0
1651749900000|2022-05-05 11:25:00|3173.27|3173.27|3164.92|3164.92|3173.27|3173.27|3162.52|3162.52|0
1651750200000|2022-05-05 11:30:00|3164.58|3164.58|3167.67|3167.67|3167.67|3167.67|3163.41|3163.41|0
1651750500000|2022-05-05 11:35:00|3167.59|3167.59|3163.01|3163.01|3168.19|3168.19|3162.46|3162.46|0
1651750800000|2022-05-05 11:40:00|3163.34|3163.34|3150.25|3150.25|3163.78|3163.78|3149.12|3149.12|0
1651751100000|2022-05-05 11:45:00|3150.33|3150.33|3157.72|3157.72|3161.42|3161.42|3150.33|3150.33|0
1651751400000|2022-05-05 11:50:00|3157.66|3157.66|3161.01|3161.01|3162.68|3162.68|3157.22|3157.22|0
1651751700000|2022-05-05 11:55:00|3160.9|3160.9|3159.43|3159.43|3167.92|3167.92|3159.31|3159.31|0
1651752000000|2022-05-05 12:00:00|3159.34|3159.34|3153.18|3153.18|3160.46|3160.46|3153.18|3153.18|0
1651752300000|2022-05-05 12:05:00|3153.1|3153.1|3151.77|3151.77|3154.34|3154.34|3151.32|3151.32|0
1651752600000|2022-05-05 12:10:00|3151.89|3151.89|3149.77|3149.77|3152.52|3152.52|3149.5|3149.5|0
1651752900000|2022-05-05 12:15:00|3149.54|3149.54|3142.22|3142.22|3151.06|3151.06|3141.41|3141.41|0
1651753200000|2022-05-05 12:20:00|3142.55|3142.55|3139|3139|3142.61|3142.61|3135.64|3135.64|0
1651753500000|2022-05-05 12:25:00|3139.12|3139.12|3140.24|3140.24|3141.53|3141.53|3137.98|3137.98|0
1651753800000|2022-05-05 12:30:00|3140.18|3140.18|3152.65|3152.65|3152.81|3152.81|3139.87|3139.87|0
1651754100000|2022-05-05 12:35:00|3152.99|3152.99|3153.38|3153.38|3153.93|3153.93|3150.41|3150.41|0
1651754400000|2022-05-05 12:40:00|3153.49|3153.49|3151.6|3151.6|3156|3156|3151.07|3151.07|0
1651754700000|2022-05-05 12:45:00|3151.94|3151.94|3150.07|3150.07|3154.01|3154.01|3150.01|3150.01|0
1651755000000|2022-05-05 12:50:00|3150.4|3150.4|3149.06|3149.06|3151.72|3151.72|3148.53|3148.53|0
1651755300000|2022-05-05 12:55:00|3149.07|3149.07|3153.6|3153.6|3154.67|3154.67|3148.99|3148.99|0
1651755600000|2022-05-05 13:00:00|3153.65|3153.65|3151|3151|3155.09|3155.09|3150.89|3150.89|0
1651755900000|2022-05-05 13:05:00|3151.05|3151.05|3153.45|3153.45|3153.77|3153.77|3149.91|3149.91|0
1651756200000|2022-05-05 13:10:00|3153.51|3153.51|3149.84|3149.84|3153.79|3153.79|3148.42|3148.42|0
1651756500000|2022-05-05 13:15:00|3150.12|3150.12|3152.59|3152.59|3155.43|3155.43|3150.12|3150.12|0
1651756800000|2022-05-05 13:20:00|3152.7|3152.7|3154.17|3154.17|3154.69|3154.69|3152.42|3152.42|0
1651757100000|2022-05-05 13:25:00|3153.99|3153.99|3153.69|3153.69|3156.57|3156.57|3153.63|3153.63|0
1651757400000|2022-05-05 13:30:00|3153.63|3153.63|3163.69|3163.69|3168.42|3168.42|3153.52|3153.52|0
1651757700000|2022-05-05 13:35:00|3163.66|3163.66|3157.14|3157.14|3164.87|3164.87|3157|3157|0
1651758000000|2022-05-05 13:40:00|3156.89|3156.89|3154.11|3154.11|3160.23|3160.23|3154.11|3154.11|0
1651758300000|2022-05-05 13:45:00|3154.17|3154.17|3154.18|3154.18|3157.02|3157.02|3154.09|3154.09|0
1651758600000|2022-05-05 13:50:00|3154.09|3154.09|3152.19|3152.19|3154.68|3154.68|3150.42|3150.42|0
1651758900000|2022-05-05 13:55:00|3152.25|3152.25|3149.67|3149.67|3153.46|3153.46|3148.38|3148.38|0
1651759200000|2022-05-05 14:00:00|3149.84|3149.84|3143.78|3143.78|3150.18|3150.18|3142.42|3142.42|0
1651759500000|2022-05-05 14:05:00|3143.79|3143.79|3141.23|3141.23|3145.43|3145.43|3138.64|3138.64|0
1651759800000|2022-05-05 14:10:00|3140.9|3140.9|3140.47|3140.47|3142.63|3142.63|3136.24|3136.24|0
1651760100000|2022-05-05 14:15:00|3140.41|3140.41|3141.64|3141.64|3143.71|3143.71|3139.74|3139.74|0
1651760400000|2022-05-05 14:20:00|3141.58|3141.58|3137.91|3137.91|3143.53|3143.53|3137.22|3137.22|0
1651760700000|2022-05-05 14:25:00|3138.12|3138.12|3140.07|3140.07|3142.52|3142.52|3138.12|3138.12|0
1651761000000|2022-05-05 14:30:00|3140.03|3140.03|3142.74|3142.74|3143.1|3143.1|3138.51|3138.51|0
1651761300000|2022-05-05 14:35:00|3143.14|3143.14|3140.89|3140.89|3146.54|3146.54|3140.75|3140.75|0
1651761600000|2022-05-05 14:40:00|3141.22|3141.22|3140.55|3140.55|3141.32|3141.32|3137.73|3137.73|0
1651761900000|2022-05-05 14:45:00|3140.43|3140.43|3133.2|3133.2|3141.62|3141.62|3132.05|3132.05|0
1651762200000|2022-05-05 14:50:00|3133.15|3133.15|3131.34|3131.34|3133.9|3133.9|3129.96|3129.96|0
1651762500000|2022-05-05 14:55:00|3131.68|3131.68|3134.36|3134.36|3134.88|3134.88|3131.57|3131.57|0
1651762800000|2022-05-05 15:00:00|3134.02|3134.02|3127.92|3127.92|3134.02|3134.02|3127.92|3127.92|0
1651763100000|2022-05-05 15:05:00|3128.03|3128.03|3124.05|3124.05|3128.82|3128.82|3122.89|3122.89|0
1651763400000|2022-05-05 15:10:00|3124.39|3124.39|3125.44|3125.44|3126.14|3126.14|3122.61|3122.61|0
1651763700000|2022-05-05 15:15:00|3125.11|3125.11|3122.18|3122.18|3125.11|3125.11|3118.7|3118.7|0
1651764000000|2022-05-05 15:20:00|3122.1|3122.1|3120.9|3120.9|3124.56|3124.56|3120.6|3120.6|0
1651764300000|2022-05-05 15:25:00|3120.82|3120.82|3125.88|3125.88|3126.01|3126.01|3120.33|3120.33|0
1651821300000|2022-05-06 07:15:00|3102.69|3102.69|3106.91|3106.91|3107.73|3107.73|3098.44|3098.44|0
1651821600000|2022-05-06 07:20:00|3107.51|3107.51|3101.37|3101.37|3108.72|3108.72|3097.11|3097.11|0
1651821900000|2022-05-06 07:25:00|3101.31|3101.31|3098.73|3098.73|3105.05|3105.05|3098.53|3098.53|0
1651822200000|2022-05-06 07:30:00|3098.39|3098.39|3081.4|3081.4|3098.39|3098.39|3080.04|3080.04|0
1651822500000|2022-05-06 07:35:00|3081.34|3081.34|3080.09|3080.09|3083.45|3083.45|3078.3|3078.3|0
1651822800000|2022-05-06 07:40:00|3080.17|3080.17|3085.42|3085.42|3085.7|3085.7|3080.09|3080.09|0
1651823100000|2022-05-06 07:45:00|3085.41|3085.41|3091.74|3091.74|3094.26|3094.26|3085.19|3085.19|0
1651823400000|2022-05-06 07:50:00|3091.66|3091.66|3095.62|3095.62|3098.46|3098.46|3086.79|3086.79|0
1651823700000|2022-05-06 07:55:00|3095.54|3095.54|3105.79|3105.79|3105.79|3105.79|3094.62|3094.62|0
1651824000000|2022-05-06 08:00:00|3105.96|3105.96|3109.84|3109.84|3110.05|3110.05|3102.06|3102.06|0
1651824300000|2022-05-06 08:05:00|3109.87|3109.87|3110.37|3110.37|3114.02|3114.02|3108.8|3108.8|0
1651824600000|2022-05-06 08:10:00|3110.82|3110.82|3101.11|3101.11|3112.06|3112.06|3100.93|3100.93|0
1651824900000|2022-05-06 08:15:00|3101.09|3101.09|3105.27|3105.27|3106.08|3106.08|3096.27|3096.27|0
1651825200000|2022-05-06 08:20:00|3104.94|3104.94|3105.91|3105.91|3106.63|3106.63|3102.34|3102.34|0
1651825500000|2022-05-06 08:25:00|3105.92|3105.92|3109.86|3109.86|3109.86|3109.86|3104.87|3104.87|0
1651825800000|2022-05-06 08:30:00|3109.98|3109.98|3111.91|3111.91|3115.01|3115.01|3109.35|3109.35|0
1651826100000|2022-05-06 08:35:00|3111.99|3111.99|3111.92|3111.92|3113.07|3113.07|3108.86|3108.86|0
1651826400000|2022-05-06 08:40:00|3111.95|3111.95|3109.26|3109.26|3115.47|3115.47|3109.26|3109.26|0
1651826700000|2022-05-06 08:45:00|3109.15|3109.15|3108.46|3108.46|3112|3112|3107.37|3107.37|0
1651827000000|2022-05-06 08:50:00|3108.3|3108.3|3104.01|3104.01|3109.49|3109.49|3104.01|3104.01|0
1651827300000|2022-05-06 08:55:00|3103.93|3103.93|3109.81|3109.81|3110.92|3110.92|3103.66|3103.66|0
1651827600000|2022-05-06 09:00:00|3110.14|3110.14|3113.31|3113.31|3113.64|3113.64|3109.9|3109.9|0
1651827900000|2022-05-06 09:05:00|3113.32|3113.32|3110.12|3110.12|3113.52|3113.52|3107.47|3107.47|0
1651828200000|2022-05-06 09:10:00|3110.14|3110.14|3111.58|3111.58|3113.29|3113.29|3110|3110|0
1651828500000|2022-05-06 09:15:00|3111.56|3111.56|3105.29|3105.29|3111.57|3111.57|3105.15|3105.15|0
1651828800000|2022-05-06 09:20:00|3105.35|3105.35|3105.35|3105.35|3108.42|3108.42|3103.44|3103.44|0
1651829100000|2022-05-06 09:25:00|3105.33|3105.33|3105.58|3105.58|3106.22|3106.22|3103.77|3103.77|0
1651829400000|2022-05-06 09:30:00|3105.5|3105.5|3110.74|3110.74|3110.74|3110.74|3103.8|3103.8|0
1651829700000|2022-05-06 09:35:00|3111.07|3111.07|3114.99|3114.99|3116.71|3116.71|3110.62|3110.62|0
1651830000000|2022-05-06 09:40:00|3114.91|3114.91|3116.63|3116.63|3116.63|3116.63|3114.17|3114.17|0
1651830300000|2022-05-06 09:45:00|3116.64|3116.64|3117.18|3117.18|3119.2|3119.2|3115.73|3115.73|0
1651830600000|2022-05-06 09:50:00|3117.52|3117.52|3117.64|3117.64|3119.5|3119.5|3116.6|3116.6|0
1651830900000|2022-05-06 09:55:00|3117.59|3117.59|3117.3|3117.3|3117.59|3117.59|3115.86|3115.86|0
1651831200000|2022-05-06 10:00:00|3116.91|3116.91|3113.18|3113.18|3117.31|3117.31|3113.18|3113.18|0
1651831500000|2022-05-06 10:05:00|3113.13|3113.13|3112.39|3112.39|3115.2|3115.2|3111.48|3111.48|0
1651831800000|2022-05-06 10:10:00|3112.34|3112.34|3109.87|3109.87|3112.95|3112.95|3108.64|3108.64|0
1651832100000|2022-05-06 10:15:00|3109.78|3109.78|3107.46|3107.46|3110.25|3110.25|3106.53|3106.53|0
1651832400000|2022-05-06 10:20:00|3107.02|3107.02|3106.47|3106.47|3108.91|3108.91|3106.36|3106.36|0
1651832700000|2022-05-06 10:25:00|3106.45|3106.45|3106.4|3106.4|3107.95|3107.95|3106.11|3106.11|0
1651833000000|2022-05-06 10:30:00|3106.35|3106.35|3107.75|3107.75|3109.63|3109.63|3106.35|3106.35|0
1651833300000|2022-05-06 10:35:00|3107.86|3107.86|3108.78|3108.78|3109.48|3109.48|3104.62|3104.62|0
1651833600000|2022-05-06 10:40:00|3108.6|3108.6|3108.61|3108.61|3109.55|3109.55|3108.16|3108.16|0
1651833900000|2022-05-06 10:45:00|3108.53|3108.53|3111.26|3111.26|3111.26|3111.26|3105.94|3105.94|0
1651834200000|2022-05-06 10:50:00|3111.03|3111.03|3109.36|3109.36|3112.1|3112.1|3108.09|3108.09|0
1651834500000|2022-05-06 10:55:00|3109.46|3109.46|3109|3109|3109.55|3109.55|3106.57|3106.57|0
1651834800000|2022-05-06 11:00:00|3108.92|3108.92|3108.03|3108.03|3109.07|3109.07|3106.17|3106.17|0
1651835100000|2022-05-06 11:05:00|3107.69|3107.69|3107.31|3107.31|3107.95|3107.95|3106.44|3106.44|0
1651835400000|2022-05-06 11:10:00|3107.64|3107.64|3106.86|3106.86|3108.68|3108.68|3105.45|3105.45|0
1651835700000|2022-05-06 11:15:00|3106.92|3106.92|3108.34|3108.34|3109.54|3109.54|3106.58|3106.58|0
1651836000000|2022-05-06 11:20:00|3108.28|3108.28|3110.27|3110.27|3110.43|3110.43|3107.98|3107.98|0
1651836300000|2022-05-06 11:25:00|3110.33|3110.33|3109.21|3109.21|3110.49|3110.49|3108.79|3108.79|0
1651836600000|2022-05-06 11:30:00|3109.22|3109.22|3107.21|3107.21|3109.22|3109.22|3105.27|3105.27|0
1651836900000|2022-05-06 11:35:00|3107.55|3107.55|3109.9|3109.9|3110.03|3110.03|3106.87|3106.87|0
1651837200000|2022-05-06 11:40:00|3109.84|3109.84|3110.43|3110.43|3110.55|3110.55|3108.34|3108.34|0
1651837500000|2022-05-06 11:45:00|3110.46|3110.46|3108.59|3108.59|3110.76|3110.76|3108.59|3108.59|0
1651837800000|2022-05-06 11:50:00|3108.51|3108.51|3108.37|3108.37|3109.08|3109.08|3107.77|3107.77|0
1651838100000|2022-05-06 11:55:00|3108.42|3108.42|3109.64|3109.64|3110.54|3110.54|3107.85|3107.85|0
1651838400000|2022-05-06 12:00:00|3109.58|3109.58|3109.23|3109.23|3110.65|3110.65|3109.12|3109.12|0
1651838700000|2022-05-06 12:05:00|3109.17|3109.17|3113.91|3113.91|3113.98|3113.98|3108.88|3108.88|0
1651839000000|2022-05-06 12:10:00|3113.97|3113.97|3116.95|3116.95|3117.12|3117.12|3113.94|3113.94|0
1651839300000|2022-05-06 12:15:00|3116.89|3116.89|3117.67|3117.67|3117.73|3117.73|3116.36|3116.36|0
1651839600000|2022-05-06 12:20:00|3117.56|3117.56|3117.69|3117.69|3118.13|3118.13|3116.8|3116.8|0
1651839900000|2022-05-06 12:25:00|3117.68|3117.68|3117.9|3117.9|3118.25|3118.25|3114.2|3114.2|0
1651840200000|2022-05-06 12:30:00|3117.88|3117.88|3120.63|3120.63|3124.93|3124.93|3116.87|3116.87|0
1651840500000|2022-05-06 12:35:00|3120.68|3120.68|3122.74|3122.74|3123.69|3123.69|3120.68|3120.68|0
1651840800000|2022-05-06 12:40:00|3122.8|3122.8|3120.19|3120.19|3122.8|3122.8|3119.7|3119.7|0
1651841100000|2022-05-06 12:45:00|3120.3|3120.3|3118.17|3118.17|3120.5|3120.5|3118.16|3118.16|0
1651841400000|2022-05-06 12:50:00|3118.12|3118.12|3118.95|3118.95|3119.19|3119.19|3116.54|3116.54|0
1651841700000|2022-05-06 12:55:00|3118.87|3118.87|3111.88|3111.88|3118.93|3118.93|3111.8|3111.8|0
1651842000000|2022-05-06 13:00:00|3111.94|3111.94|3108.71|3108.71|3114.27|3114.27|3108.71|3108.71|0
1651842300000|2022-05-06 13:05:00|3108.69|3108.69|3107.53|3107.53|3109.99|3109.99|3106.34|3106.34|0
1651842600000|2022-05-06 13:10:00|3106.8|3106.8|3108.63|3108.63|3110.67|3110.67|3105.78|3105.78|0
1651842900000|2022-05-06 13:15:00|3108.45|3108.45|3105.26|3105.26|3109.19|3109.19|3104.72|3104.72|0
1651843200000|2022-05-06 13:20:00|3105.59|3105.59|3109.29|3109.29|3109.8|3109.8|3105.59|3105.59|0
1651843500000|2022-05-06 13:25:00|3109.35|3109.35|3103.52|3103.52|3109.63|3109.63|3103.08|3103.08|0
1651843800000|2022-05-06 13:30:00|3103.44|3103.44|3102.24|3102.24|3108.71|3108.71|3100.97|3100.97|0
1651844100000|2022-05-06 13:35:00|3102.18|3102.18|3093.71|3093.71|3104.08|3104.08|3092.97|3092.97|0
1651844400000|2022-05-06 13:40:00|3093.53|3093.53|3090.27|3090.27|3097.41|3097.41|3089.78|3089.78|0
1651844700000|2022-05-06 13:45:00|3089.94|3089.94|3086.91|3086.91|3090.88|3090.88|3084.24|3084.24|0
1651845000000|2022-05-06 13:50:00|3087.19|3087.19|3085.43|3085.43|3089.49|3089.49|3085.38|3085.38|0
1651845300000|2022-05-06 13:55:00|3085.77|3085.77|3079.94|3079.94|3086.62|3086.62|3078.21|3078.21|0
1651845600000|2022-05-06 14:00:00|3080.05|3080.05|3085.9|3085.9|3085.9|3085.9|3079.17|3079.17|0
1651845900000|2022-05-06 14:05:00|3085.79|3085.79|3087.4|3087.4|3096.32|3096.32|3085.79|3085.79|0
1651846200000|2022-05-06 14:10:00|3087.07|3087.07|3090.15|3090.15|3092.65|3092.65|3080.31|3080.31|0
1651846500000|2022-05-06 14:15:00|3090.07|3090.07|3094.49|3094.49|3097.2|3097.2|3088.91|3088.91|0
1651846800000|2022-05-06 14:20:00|3094.33|3094.33|3095.64|3095.64|3096.76|3096.76|3091.3|3091.3|0
1651847100000|2022-05-06 14:25:00|3095.82|3095.82|3092.88|3092.88|3098.11|3098.11|3092.88|3092.88|0
1651847400000|2022-05-06 14:30:00|3092.94|3092.94|3086.72|3086.72|3095.16|3095.16|3086.55|3086.55|0
1651847700000|2022-05-06 14:35:00|3086.77|3086.77|3083.31|3083.31|3087.19|3087.19|3079.09|3079.09|0
1651848000000|2022-05-06 14:40:00|3083.32|3083.32|3089.21|3089.21|3090.28|3090.28|3082.88|3082.88|0
1651848300000|2022-05-06 14:45:00|3088.87|3088.87|3096.53|3096.53|3101.25|3101.25|3088.25|3088.25|0
1651848600000|2022-05-06 14:50:00|3097.31|3097.31|3095.65|3095.65|3098.26|3098.26|3093.66|3093.66|0
1651848900000|2022-05-06 14:55:00|3095.7|3095.7|3099.31|3099.31|3101.3|3101.3|3093.23|3093.23|0
1651849200000|2022-05-06 15:00:00|3099.19|3099.19|3095.63|3095.63|3099.75|3099.75|3093.38|3093.38|0
1651849500000|2022-05-06 15:05:00|3095.62|3095.62|3098.67|3098.67|3100.01|3100.01|3094.38|3094.38|0
1651849800000|2022-05-06 15:10:00|3098.59|3098.59|3100.61|3100.61|3100.65|3100.65|3096.63|3096.63|0
1651850100000|2022-05-06 15:15:00|3100.88|3100.88|3101.83|3101.83|3103.57|3103.57|3100.24|3100.24|0
1651850400000|2022-05-06 15:20:00|3101.5|3101.5|3106.38|3106.38|3106.57|3106.57|3100.03|3100.03|0
1651850700000|2022-05-06 15:25:00|3106.36|3106.36|3101.19|3101.19|3106.37|3106.37|3099.38|3099.38|0
1652080500000|2022-05-09 07:15:00|3089.96|3089.96|3082.85|3082.85|3093.25|3093.25|3082.25|3082.25|0
1652080800000|2022-05-09 07:20:00|3082.9|3082.9|3076.15|3076.15|3083.18|3083.18|3074.05|3074.05|0
1652081100000|2022-05-09 07:25:00|3076.26|3076.26|3078.89|3078.89|3081.79|3081.79|3076.26|3076.26|0
1652081400000|2022-05-09 07:30:00|3078.6|3078.6|3075.65|3075.65|3078.6|3078.6|3072.76|3072.76|0
1652081700000|2022-05-09 07:35:00|3075.61|3075.61|3073.26|3073.26|3075.99|3075.99|3071.39|3071.39|0
1652082000000|2022-05-09 07:40:00|3073.55|3073.55|3067.14|3067.14|3074.29|3074.29|3066|3066|0
1652082300000|2022-05-09 07:45:00|3067.36|3067.36|3068|3068|3069.48|3069.48|3064.88|3064.88|0
1652082600000|2022-05-09 07:50:00|3068.34|3068.34|3062.89|3062.89|3069.66|3069.66|3062.89|3062.89|0
1652082900000|2022-05-09 07:55:00|3062.97|3062.97|3065.28|3065.28|3065.96|3065.96|3061.91|3061.91|0
1652083200000|2022-05-09 08:00:00|3065.25|3065.25|3061.21|3061.21|3065.25|3065.25|3059.06|3059.06|0
1652083500000|2022-05-09 08:05:00|3061.71|3061.71|3055.22|3055.22|3061.88|3061.88|3050.52|3050.52|0
1652083800000|2022-05-09 08:10:00|3056.38|3056.38|3051.7|3051.7|3056.38|3056.38|3049.51|3049.51|0
1652084100000|2022-05-09 08:15:00|3051.69|3051.69|3050.59|3050.59|3053.96|3053.96|3049.68|3049.68|0
1652084400000|2022-05-09 08:20:00|3050.51|3050.51|3049.96|3049.96|3053.2|3053.2|3049.93|3049.93|0
1652084700000|2022-05-09 08:25:00|3050.13|3050.13|3046.99|3046.99|3050.54|3050.54|3045.12|3045.12|0
1652085000000|2022-05-09 08:30:00|3046.92|3046.92|3042.75|3042.75|3046.92|3046.92|3041.99|3041.99|0
1652085300000|2022-05-09 08:35:00|3042.64|3042.64|3046.92|3046.92|3046.92|3046.92|3041.8|3041.8|0
1652085600000|2022-05-09 08:40:00|3046.84|3046.84|3048.04|3048.04|3050.59|3050.59|3046.66|3046.66|0
1652085900000|2022-05-09 08:45:00|3048.1|3048.1|3053.89|3053.89|3053.89|3053.89|3048.1|3048.1|0
1652086200000|2022-05-09 08:50:00|3053.56|3053.56|3059.96|3059.96|3060.86|3060.86|3053.56|3053.56|0
1652086500000|2022-05-09 08:55:00|3060.3|3060.3|3063.01|3063.01|3063.01|3063.01|3060.14|3060.14|0
1652086800000|2022-05-09 09:00:00|3063.09|3063.09|3061.87|3061.87|3063.15|3063.15|3059.52|3059.52|0
1652087100000|2022-05-09 09:05:00|3061.98|3061.98|3058.46|3058.46|3062.09|3062.09|3058.05|3058.05|0
1652087400000|2022-05-09 09:10:00|3058.4|3058.4|3061.18|3061.18|3061.68|3061.68|3057.45|3057.45|0
1652087700000|2022-05-09 09:15:00|3061.51|3061.51|3052.07|3052.07|3061.51|3061.51|3051.11|3051.11|0
1652088000000|2022-05-09 09:20:00|3051.9|3051.9|3048.17|3048.17|3052.52|3052.52|3047.92|3047.92|0
1652088300000|2022-05-09 09:25:00|3048.4|3048.4|3050.33|3050.33|3052.63|3052.63|3048.4|3048.4|0
1652088600000|2022-05-09 09:30:00|3050.5|3050.5|3050.12|3050.12|3051.65|3051.65|3049.68|3049.68|0
1652088900000|2022-05-09 09:35:00|3050.18|3050.18|3049.37|3049.37|3052.18|3052.18|3049.06|3049.06|0
1652089200000|2022-05-09 09:40:00|3049.43|3049.43|3048.14|3048.14|3049.43|3049.43|3046.32|3046.32|0
1652089500000|2022-05-09 09:45:00|3047.97|3047.97|3047.68|3047.68|3047.97|3047.97|3042.03|3042.03|0
1652089800000|2022-05-09 09:50:00|3047.62|3047.62|3048.48|3048.48|3051.14|3051.14|3046.71|3046.71|0
1652090100000|2022-05-09 09:55:00|3048.65|3048.65|3051.7|3051.7|3052.62|3052.62|3047.1|3047.1|0
1652090400000|2022-05-09 10:00:00|3052.2|3052.2|3055.84|3055.84|3055.92|3055.92|3051.92|3051.92|0
1652090700000|2022-05-09 10:05:00|3055.85|3055.85|3056.33|3056.33|3058.29|3058.29|3054.72|3054.72|0
1652091000000|2022-05-09 10:10:00|3056.44|3056.44|3056.46|3056.46|3057|3057|3055.33|3055.33|0
1652091300000|2022-05-09 10:15:00|3056.4|3056.4|3054.27|3054.27|3057.19|3057.19|3053.52|3053.52|0
1652091600000|2022-05-09 10:20:00|3055.16|3055.16|3052.79|3052.79|3055.54|3055.54|3052.07|3052.07|0
1652091900000|2022-05-09 10:25:00|3053.02|3053.02|3052.39|3052.39|3055.36|3055.36|3050.81|3050.81|0
1652092200000|2022-05-09 10:30:00|3052.45|3052.45|3046.57|3046.57|3052.45|3052.45|3045.99|3045.99|0
1652092500000|2022-05-09 10:35:00|3046.74|3046.74|3041.37|3041.37|3046.74|3046.74|3040.91|3040.91|0
1652092800000|2022-05-09 10:40:00|3041.54|3041.54|3042.61|3042.61|3044.61|3044.61|3041.54|3041.54|0
1652093100000|2022-05-09 10:45:00|3042.53|3042.53|3041.78|3041.78|3042.66|3042.66|3038.62|3038.62|0
1652093400000|2022-05-09 10:50:00|3041.89|3041.89|3039.01|3039.01|3042.54|3042.54|3036.91|3036.91|0
1652093700000|2022-05-09 10:55:00|3039.06|3039.06|3039.01|3039.01|3040.39|3040.39|3036.18|3036.18|0
1652094000000|2022-05-09 11:00:00|3038.9|3038.9|3037.55|3037.55|3038.9|3038.9|3035.12|3035.12|0
1652094300000|2022-05-09 11:05:00|3037.72|3037.72|3036.83|3036.83|3038.14|3038.14|3035.81|3035.81|0
1652094600000|2022-05-09 11:10:00|3036.89|3036.89|3034.52|3034.52|3036.92|3036.92|3034.43|3034.43|0
1652094900000|2022-05-09 11:15:00|3034.69|3034.69|3036.14|3036.14|3036.74|3036.74|3033.07|3033.07|0
1652095200000|2022-05-09 11:20:00|3036.08|3036.08|3037.51|3037.51|3037.63|3037.63|3034.08|3034.08|0
1652095500000|2022-05-09 11:25:00|3037.4|3037.4|3036.97|3036.97|3038.71|3038.71|3036.04|3036.04|0
1652095800000|2022-05-09 11:30:00|3036.36|3036.36|3038.35|3038.35|3038.35|3038.35|3035.53|3035.53|0
1652096100000|2022-05-09 11:35:00|3039.18|3039.18|3038.74|3038.74|3041.74|3041.74|3038.66|3038.66|0
1652096400000|2022-05-09 11:40:00|3039.08|3039.08|3034.81|3034.81|3040.51|3040.51|3034.59|3034.59|0
1652096700000|2022-05-09 11:45:00|3034.64|3034.64|3034.86|3034.86|3035.01|3035.01|3033.13|3033.13|0
1652097000000|2022-05-09 11:50:00|3034.92|3034.92|3040.94|3040.94|3041.05|3041.05|3033.61|3033.61|0
1652097300000|2022-05-09 11:55:00|3040.61|3040.61|3041.54|3041.54|3043.26|3043.26|3039.3|3039.3|0
1652097600000|2022-05-09 12:00:00|3041.21|3041.21|3042.97|3042.97|3042.97|3042.97|3039.75|3039.75|0
1652097900000|2022-05-09 12:05:00|3043.04|3043.04|3041.64|3041.64|3046.22|3046.22|3041.64|3041.64|0
1652098200000|2022-05-09 12:10:00|3041.52|3041.52|3038.86|3038.86|3042.1|3042.1|3038.36|3038.36|0
1652098500000|2022-05-09 12:15:00|3038.8|3038.8|3037.09|3037.09|3038.86|3038.86|3035.65|3035.65|0
1652098800000|2022-05-09 12:20:00|3036.93|3036.93|3031.12|3031.12|3036.93|3036.93|3031.12|3031.12|0
1652099100000|2022-05-09 12:25:00|3031.03|3031.03|3028.15|3028.15|3031.5|3031.5|3027.38|3027.38|0
1652099400000|2022-05-09 12:30:00|3027.82|3027.82|3025.92|3025.92|3029.04|3029.04|3023.73|3023.73|0
1652099700000|2022-05-09 12:35:00|3025.97|3025.97|3032.88|3032.88|3033.08|3033.08|3025.97|3025.97|0
1652100000000|2022-05-09 12:40:00|3033.11|3033.11|3041.26|3041.26|3041.7|3041.7|3032.86|3032.86|0
1652100300000|2022-05-09 12:45:00|3041.35|3041.35|3040.72|3040.72|3042.42|3042.42|3040.18|3040.18|0
1652100600000|2022-05-09 12:50:00|3040.78|3040.78|3041.51|3041.51|3042.52|3042.52|3040.42|3040.42|0
1652100900000|2022-05-09 12:55:00|3041.34|3041.34|3039.15|3039.15|3041.51|3041.51|3038.59|3038.59|0
1652101200000|2022-05-09 13:00:00|3038.81|3038.81|3039.16|3039.16|3040.81|3040.81|3037.67|3037.67|0
1652101500000|2022-05-09 13:05:00|3039.36|3039.36|3040.5|3040.5|3040.72|3040.72|3038.12|3038.12|0
1652101800000|2022-05-09 13:10:00|3040.39|3040.39|3041.91|3041.91|3042.07|3042.07|3038.7|3038.7|0
1652102100000|2022-05-09 13:15:00|3041.79|3041.79|3040.7|3040.7|3043.92|3043.92|3040.7|3040.7|0
1652102400000|2022-05-09 13:20:00|3040.75|3040.75|3041.11|3041.11|3041.11|3041.11|3038.89|3038.89|0
1652102700000|2022-05-09 13:25:00|3041.27|3041.27|3041.66|3041.66|3043.7|3043.7|3041.27|3041.27|0
1652103000000|2022-05-09 13:30:00|3041.64|3041.64|3045.75|3045.75|3051.13|3051.13|3037.87|3037.87|0
1652103300000|2022-05-09 13:35:00|3045.86|3045.86|3047.72|3047.72|3048.54|3048.54|3041|3041|0
1652103600000|2022-05-09 13:40:00|3047.74|3047.74|3047.33|3047.33|3049.17|3049.17|3043.23|3043.23|0
1652103900000|2022-05-09 13:45:00|3046.83|3046.83|3041.58|3041.58|3046.89|3046.89|3036.91|3036.91|0
1652104200000|2022-05-09 13:50:00|3041.24|3041.24|3049.7|3049.7|3049.95|3049.95|3040.38|3040.38|0
1652104500000|2022-05-09 13:55:00|3049.58|3049.58|3051.74|3051.74|3052.63|3052.63|3049.39|3049.39|0
1652104800000|2022-05-09 14:00:00|3051.8|3051.8|3051.82|3051.82|3053.6|3053.6|3047.28|3047.28|0
1652105100000|2022-05-09 14:05:00|3051.87|3051.87|3047.73|3047.73|3053.04|3053.04|3046.15|3046.15|0
1652105400000|2022-05-09 14:10:00|3047.79|3047.79|3051.82|3051.82|3052.33|3052.33|3046.99|3046.99|0
1652105700000|2022-05-09 14:15:00|3051.77|3051.77|3048.94|3048.94|3053.4|3053.4|3047.96|3047.96|0
1652106000000|2022-05-09 14:20:00|3048.83|3048.83|3045.97|3045.97|3049|3049|3045.97|3045.97|0
1652106300000|2022-05-09 14:25:00|3045.58|3045.58|3040.36|3040.36|3045.92|3045.92|3039.53|3039.53|0
1652106600000|2022-05-09 14:30:00|3040.19|3040.19|3039.62|3039.62|3040.78|3040.78|3037.56|3037.56|0
1652106900000|2022-05-09 14:35:00|3039.45|3039.45|3036.63|3036.63|3040.93|3040.93|3036.49|3036.49|0
1652107200000|2022-05-09 14:40:00|3036.6|3036.6|3038.49|3038.49|3041.1|3041.1|3036.15|3036.15|0
1652107500000|2022-05-09 14:45:00|3038.47|3038.47|3044.13|3044.13|3044.79|3044.79|3037.3|3037.3|0
1652107800000|2022-05-09 14:50:00|3044.04|3044.04|3039.6|3039.6|3045.32|3045.32|3039.6|3039.6|0
1652108100000|2022-05-09 14:55:00|3039.55|3039.55|3038.02|3038.02|3041.38|3041.38|3037.56|3037.56|0
1652108400000|2022-05-09 15:00:00|3037.3|3037.3|3038.65|3038.65|3039|3039|3036.13|3036.13|0
1652108700000|2022-05-09 15:05:00|3038.59|3038.59|3036.86|3036.86|3038.59|3038.59|3034.88|3034.88|0
1652109000000|2022-05-09 15:10:00|3036.95|3036.95|3038.95|3038.95|3042.13|3042.13|3036.95|3036.95|0
1652109300000|2022-05-09 15:15:00|3038.89|3038.89|3038.44|3038.44|3040.96|3040.96|3038.15|3038.15|0
1652109600000|2022-05-09 15:20:00|3038.6|3038.6|3035.77|3035.77|3039.26|3039.26|3035.59|3035.59|0
1652109900000|2022-05-09 15:25:00|3035.69|3035.69|3030.67|3030.67|3036.29|3036.29|3030.67|3030.67|0
1652166900000|2022-05-10 07:15:00|3068.12|3068.12|3067.81|3067.81|3070.09|3070.09|3065.88|3065.88|0
1652167200000|2022-05-10 07:20:00|3066.97|3066.97|3080.18|3080.18|3080.35|3080.35|3066.97|3066.97|0
1652167500000|2022-05-10 07:25:00|3080.13|3080.13|3078.18|3078.18|3080.13|3080.13|3074.08|3074.08|0
1652167800000|2022-05-10 07:30:00|3078.26|3078.26|3060.66|3060.66|3078.26|3078.26|3060.66|3060.66|0
1652168100000|2022-05-10 07:35:00|3060.99|3060.99|3067.28|3067.28|3069.34|3069.34|3060.71|3060.71|0
1652168400000|2022-05-10 07:40:00|3066.95|3066.95|3068.78|3068.78|3069.6|3069.6|3064.29|3064.29|0
1652168700000|2022-05-10 07:45:00|3068.56|3068.56|3064.89|3064.89|3068.68|3068.68|3063.39|3063.39|0
1652169000000|2022-05-10 07:50:00|3065.78|3065.78|3063.19|3063.19|3069.36|3069.36|3062.81|3062.81|0
1652169300000|2022-05-10 07:55:00|3063.3|3063.3|3065.68|3065.68|3069.83|3069.83|3062.97|3062.97|0
1652169600000|2022-05-10 08:00:00|3065.65|3065.65|3066.79|3066.79|3066.85|3066.85|3061.78|3061.78|0
1652169900000|2022-05-10 08:05:00|3066.85|3066.85|3073.46|3073.46|3074.82|3074.82|3066.85|3066.85|0
1652170200000|2022-05-10 08:10:00|3073.37|3073.37|3074.68|3074.68|3077.89|3077.89|3072.24|3072.24|0
1652170500000|2022-05-10 08:15:00|3075.13|3075.13|3078.03|3078.03|3078.09|3078.09|3074.26|3074.26|0
1652170800000|2022-05-10 08:20:00|3078.2|3078.2|3073.22|3073.22|3079.81|3079.81|3072.89|3072.89|0
1652171100000|2022-05-10 08:25:00|3073.1|3073.1|3077.57|3077.57|3077.57|3077.57|3072.23|3072.23|0
1652171400000|2022-05-10 08:30:00|3077.55|3077.55|3077.36|3077.36|3078.92|3078.92|3076.44|3076.44|0
1652171700000|2022-05-10 08:35:00|3077.28|3077.28|3076.77|3076.77|3077.68|3077.68|3075.06|3075.06|0
1652172000000|2022-05-10 08:40:00|3076.54|3076.54|3071.46|3071.46|3076.97|3076.97|3070.21|3070.21|0
1652172300000|2022-05-10 08:45:00|3071.8|3071.8|3073.41|3073.41|3073.72|3073.72|3070.3|3070.3|0
1652172600000|2022-05-10 08:50:00|3073.57|3073.57|3071.57|3071.57|3075.89|3075.89|3071.57|3071.57|0
1652172900000|2022-05-10 08:55:00|3071.46|3071.46|3071.6|3071.6|3072.31|3072.31|3070.74|3070.74|0
1652173200000|2022-05-10 09:00:00|3071.54|3071.54|3072.98|3072.98|3077.58|3077.58|3071.49|3071.49|0
1652173500000|2022-05-10 09:05:00|3073.98|3073.98|3077.49|3077.49|3077.85|3077.85|3069.85|3069.85|0
1652173800000|2022-05-10 09:10:00|3078.15|3078.15|3080.22|3080.22|3080.43|3080.43|3077.8|3077.8|0
1652174100000|2022-05-10 09:15:00|3080.14|3080.14|3079.85|3079.85|3081.79|3081.79|3079.61|3079.61|0
1652174400000|2022-05-10 09:20:00|3080.18|3080.18|3077.77|3077.77|3080.18|3080.18|3077.1|3077.1|0
1652174700000|2022-05-10 09:25:00|3077.94|3077.94|3076.44|3076.44|3078.28|3078.28|3076.16|3076.16|0
1652175000000|2022-05-10 09:30:00|3076.5|3076.5|3080.85|3080.85|3080.85|3080.85|3075.78|3075.78|0
1652175300000|2022-05-10 09:35:00|3081.01|3081.01|3081.7|3081.7|3082.65|3082.65|3079.47|3079.47|0
1652175600000|2022-05-10 09:40:00|3081.73|3081.73|3078.89|3078.89|3082.17|3082.17|3078.8|3078.8|0
1652175900000|2022-05-10 09:45:00|3078.88|3078.88|3075.03|3075.03|3078.9|3078.9|3074.25|3074.25|0
1652176200000|2022-05-10 09:50:00|3075.08|3075.08|3068.05|3068.05|3077.65|3077.65|3068.05|3068.05|0
1652176500000|2022-05-10 09:55:00|3068|3068|3065.11|3065.11|3068.29|3068.29|3064.5|3064.5|0
1652176800000|2022-05-10 10:00:00|3065.16|3065.16|3065.85|3065.85|3065.85|3065.85|3063.37|3063.37|0
1652177100000|2022-05-10 10:05:00|3065.79|3065.79|3068.79|3068.79|3070.13|3070.13|3065.55|3065.55|0
1652177400000|2022-05-10 10:10:00|3068.8|3068.8|3071.73|3071.73|3073.51|3073.51|3068.23|3068.23|0
1652177700000|2022-05-10 10:15:00|3071.79|3071.79|3072.76|3072.76|3072.76|3072.76|3069.17|3069.17|0
1652178000000|2022-05-10 10:20:00|3073.26|3073.26|3075.79|3075.79|3075.84|3075.84|3071.23|3071.23|0
1652178300000|2022-05-10 10:25:00|3075.82|3075.82|3074.29|3074.29|3076.07|3076.07|3073.26|3073.26|0
1652178600000|2022-05-10 10:30:00|3074.27|3074.27|3078.92|3078.92|3078.92|3078.92|3073.93|3073.93|0
1652178900000|2022-05-10 10:35:00|3079.09|3079.09|3079.51|3079.51|3081.38|3081.38|3079.09|3079.09|0
1652179200000|2022-05-10 10:40:00|3079.46|3079.46|3079.05|3079.05|3081.47|3081.47|3078.49|3078.49|0
1652179500000|2022-05-10 10:45:00|3079.38|3079.38|3075.97|3075.97|3080.06|3080.06|3075.97|3075.97|0
1652179800000|2022-05-10 10:50:00|3075.92|3075.92|3075.98|3075.98|3077.67|3077.67|3075.49|3075.49|0
1652180100000|2022-05-10 10:55:00|3075.71|3075.71|3071.57|3071.57|3075.99|3075.99|3071.57|3071.57|0
1652180400000|2022-05-10 11:00:00|3071.53|3071.53|3075.98|3075.98|3077.43|3077.43|3071.53|3071.53|0
1652180700000|2022-05-10 11:05:00|3075.31|3075.31|3077.82|3077.82|3077.82|3077.82|3073.31|3073.31|0
1652181000000|2022-05-10 11:10:00|3077.32|3077.32|3077.77|3077.77|3079.75|3079.75|3077.32|3077.32|0
1652181300000|2022-05-10 11:15:00|3077.75|3077.75|3071.42|3071.42|3077.75|3077.75|3071.42|3071.42|0
1652181600000|2022-05-10 11:20:00|3071.3|3071.3|3069.35|3069.35|3072.63|3072.63|3068.2|3068.2|0
1652181900000|2022-05-10 11:25:00|3069.13|3069.13|3069.04|3069.04|3069.49|3069.49|3065.3|3065.3|0
1652182200000|2022-05-10 11:30:00|3068.94|3068.94|3070.31|3070.31|3070.72|3070.72|3066.72|3066.72|0
1652182500000|2022-05-10 11:35:00|3070.19|3070.19|3071.94|3071.94|3071.94|3071.94|3069.2|3069.2|0
1652182800000|2022-05-10 11:40:00|3071.82|3071.82|3067.11|3067.11|3073.11|3073.11|3067.11|3067.11|0
1652183100000|2022-05-10 11:45:00|3067.15|3067.15|3068.64|3068.64|3070.71|3070.71|3066.48|3066.48|0
1652183400000|2022-05-10 11:50:00|3068.65|3068.65|3069.77|3069.77|3069.82|3069.82|3065.33|3065.33|0
1652183700000|2022-05-10 11:55:00|3069.93|3069.93|3070.09|3070.09|3071.04|3071.04|3069.51|3069.51|0
1652184000000|2022-05-10 12:00:00|3070.14|3070.14|3073.43|3073.43|3075.34|3075.34|3069.75|3069.75|0
1652184300000|2022-05-10 12:05:00|3073.32|3073.32|3074.25|3074.25|3074.33|3074.33|3071.65|3071.65|0
1652184600000|2022-05-10 12:10:00|3074.64|3074.64|3075.12|3075.12|3075.61|3075.61|3074.25|3074.25|0
1652184900000|2022-05-10 12:15:00|3075.06|3075.06|3076.16|3076.16|3076.71|3076.71|3074.73|3074.73|0
1652185200000|2022-05-10 12:20:00|3076.1|3076.1|3078.21|3078.21|3078.41|3078.41|3075.77|3075.77|0
1652185500000|2022-05-10 12:25:00|3077.88|3077.88|3078.2|3078.2|3079.73|3079.73|3077.38|3077.38|0
1652185800000|2022-05-10 12:30:00|3078.08|3078.08|3077.66|3077.66|3078.71|3078.71|3076.31|3076.31|0
1652186100000|2022-05-10 12:35:00|3077.68|3077.68|3078.44|3078.44|3079.55|3079.55|3077.68|3077.68|0
1652186400000|2022-05-10 12:40:00|3078.1|3078.1|3077.71|3077.71|3078.64|3078.64|3076.77|3076.77|0
1652186700000|2022-05-10 12:45:00|3077.65|3077.65|3077.9|3077.9|3079.24|3079.24|3077.65|3077.65|0
1652187000000|2022-05-10 12:50:00|3077.78|3077.78|3076.98|3076.98|3077.87|3077.87|3076.55|3076.55|0
1652187300000|2022-05-10 12:55:00|3076.99|3076.99|3076.46|3076.46|3077.1|3077.1|3074|3074|0
1652187600000|2022-05-10 13:00:00|3076.52|3076.52|3077.11|3077.11|3077.11|3077.11|3074.32|3074.32|0
1652187900000|2022-05-10 13:05:00|3077.05|3077.05|3076.02|3076.02|3077.05|3077.05|3075.11|3075.11|0
1652188200000|2022-05-10 13:10:00|3076.13|3076.13|3079.41|3079.41|3079.41|3079.41|3076.13|3076.13|0
1652188500000|2022-05-10 13:15:00|3078.66|3078.66|3079.9|3079.9|3080.09|3080.09|3077.31|3077.31|0
1652188800000|2022-05-10 13:20:00|3079.93|3079.93|3081.34|3081.34|3083.06|3083.06|3079.93|3079.93|0
1652189100000|2022-05-10 13:25:00|3081.37|3081.37|3081.92|3081.92|3082.33|3082.33|3079.5|3079.5|0
1652189400000|2022-05-10 13:30:00|3081.59|3081.59|3075.28|3075.28|3081.61|3081.61|3073.3|3073.3|0
1652189700000|2022-05-10 13:35:00|3074.62|3074.62|3075.9|3075.9|3076.17|3076.17|3070.02|3070.02|0
1652190000000|2022-05-10 13:40:00|3076.01|3076.01|3075.13|3075.13|3082.3|3082.3|3074.45|3074.45|0
1652190300000|2022-05-10 13:45:00|3075.1|3075.1|3072.14|3072.14|3075.21|3075.21|3069.88|3069.88|0
1652190600000|2022-05-10 13:50:00|3072.03|3072.03|3076.25|3076.25|3076.25|3076.25|3068.97|3068.97|0
1652190900000|2022-05-10 13:55:00|3076.16|3076.16|3078.64|3078.64|3079.27|3079.27|3076.14|3076.14|0
1652191200000|2022-05-10 14:00:00|3078.98|3078.98|3072.44|3072.44|3079.23|3079.23|3072.41|3072.41|0
1652191500000|2022-05-10 14:05:00|3072.38|3072.38|3072.33|3072.33|3074.9|3074.9|3069.75|3069.75|0
1652191800000|2022-05-10 14:10:00|3073|3073|3067.39|3067.39|3074.41|3074.41|3066.9|3066.9|0
1652192100000|2022-05-10 14:15:00|3067.33|3067.33|3066.16|3066.16|3069.96|3069.96|3064.91|3064.91|0
1652192400000|2022-05-10 14:20:00|3066.11|3066.11|3065.5|3065.5|3069.21|3069.21|3063.85|3063.85|0
1652192700000|2022-05-10 14:25:00|3065.84|3065.84|3057.81|3057.81|3066.05|3066.05|3055.26|3055.26|0
1652193000000|2022-05-10 14:30:00|3057.48|3057.48|3056.12|3056.12|3061.11|3061.11|3054.67|3054.67|0
1652193300000|2022-05-10 14:35:00|3056.2|3056.2|3052.65|3052.65|3057.2|3057.2|3052.05|3052.05|0
1652193600000|2022-05-10 14:40:00|3051.98|3051.98|3051.5|3051.5|3052.31|3052.31|3046.66|3046.66|0
1652193900000|2022-05-10 14:45:00|3051.51|3051.51|3046.55|3046.55|3052.03|3052.03|3043.89|3043.89|0
1652194200000|2022-05-10 14:50:00|3046.88|3046.88|3050.15|3050.15|3051.08|3051.08|3043.38|3043.38|0
1652194500000|2022-05-10 14:55:00|3049.95|3049.95|3045.64|3045.64|3049.95|3049.95|3045.47|3045.47|0
1652194800000|2022-05-10 15:00:00|3045.48|3045.48|3045.42|3045.42|3049.89|3049.89|3043.85|3043.85|0
1652195100000|2022-05-10 15:05:00|3045.59|3045.59|3041.67|3041.67|3045.59|3045.59|3041.22|3041.22|0
1652195400000|2022-05-10 15:10:00|3041.5|3041.5|3041.13|3041.13|3044.22|3044.22|3040.83|3040.83|0
1652195700000|2022-05-10 15:15:00|3040.79|3040.79|3045.87|3045.87|3045.87|3045.87|3038.46|3038.46|0
1652196000000|2022-05-10 15:20:00|3045.93|3045.93|3044.4|3044.4|3048.81|3048.81|3044.2|3044.2|0
1652196300000|2022-05-10 15:25:00|3044.39|3044.39|3042.05|3042.05|3044.39|3044.39|3037.44|3037.44|0
1652253300000|2022-05-11 07:15:00|3033.96|3033.96|3033.69|3033.69|3035.9|3035.9|3028.52|3028.52|0
1652253600000|2022-05-11 07:20:00|3033.93|3033.93|3038.59|3038.59|3040.84|3040.84|3033.44|3033.44|0
1652253900000|2022-05-11 07:25:00|3039.17|3039.17|3031.48|3031.48|3039.54|3039.54|3031.16|3031.16|0
1652254200000|2022-05-11 07:30:00|3031.51|3031.51|3029.94|3029.94|3032.19|3032.19|3024.98|3024.98|0
1652254500000|2022-05-11 07:35:00|3030.33|3030.33|3034.23|3034.23|3035.02|3035.02|3028.46|3028.46|0
1652254800000|2022-05-11 07:40:00|3034.17|3034.17|3036.76|3036.76|3038.08|3038.08|3032.98|3032.98|0
1652255100000|2022-05-11 07:45:00|3036.82|3036.82|3042.88|3042.88|3042.92|3042.92|3036.01|3036.01|0
1652255400000|2022-05-11 07:50:00|3042.91|3042.91|3043.6|3043.6|3044.87|3044.87|3041.55|3041.55|0
1652255700000|2022-05-11 07:55:00|3043.49|3043.49|3050.84|3050.84|3050.95|3050.95|3039.59|3039.59|0
1652256000000|2022-05-11 08:00:00|3050.87|3050.87|3053.76|3053.76|3054.82|3054.82|3049.34|3049.34|0
1652256300000|2022-05-11 08:05:00|3053.73|3053.73|3053.32|3053.32|3054.47|3054.47|3047.81|3047.81|0
1652256600000|2022-05-11 08:10:00|3053.49|3053.49|3060.03|3060.03|3062.16|3062.16|3053.49|3053.49|0
1652256900000|2022-05-11 08:15:00|3060.44|3060.44|3061.24|3061.24|3062.76|3062.76|3059.72|3059.72|0
1652257200000|2022-05-11 08:20:00|3061.12|3061.12|3061.85|3061.85|3062.48|3062.48|3059.75|3059.75|0
1652257500000|2022-05-11 08:25:00|3061.8|3061.8|3065.42|3065.42|3066.57|3066.57|3061.24|3061.24|0
1652257800000|2022-05-11 08:30:00|3065.44|3065.44|3067.67|3067.67|3067.8|3067.8|3064.03|3064.03|0
1652258100000|2022-05-11 08:35:00|3067.56|3067.56|3067.92|3067.92|3070.02|3070.02|3065.9|3065.9|0
1652258400000|2022-05-11 08:40:00|3068|3068|3070.56|3070.56|3071.3|3071.3|3068|3068|0
1652258700000|2022-05-11 08:45:00|3070.22|3070.22|3070.82|3070.82|3071.7|3071.7|3069.84|3069.84|0
1652259000000|2022-05-11 08:50:00|3070.9|3070.9|3072.87|3072.87|3074.8|3074.8|3070.9|3070.9|0
1652259300000|2022-05-11 08:55:00|3072.89|3072.89|3072.37|3072.37|3072.98|3072.98|3071.21|3071.21|0
1652259600000|2022-05-11 09:00:00|3072.2|3072.2|3079.92|3079.92|3080.09|3080.09|3072.05|3072.05|0
1652259900000|2022-05-11 09:05:00|3079.87|3079.87|3079.02|3079.02|3079.87|3079.87|3076.91|3076.91|0
1652260200000|2022-05-11 09:10:00|3079.04|3079.04|3074.31|3074.31|3080.47|3080.47|3074.31|3074.31|0
1652260500000|2022-05-11 09:15:00|3074.29|3074.29|3075.52|3075.52|3075.79|3075.79|3073.44|3073.44|0
1652260800000|2022-05-11 09:20:00|3075.6|3075.6|3076.97|3076.97|3078.24|3078.24|3075.18|3075.18|0
1652261100000|2022-05-11 09:25:00|3077.22|3077.22|3079.84|3079.84|3080.1|3080.1|3077.17|3077.17|0
1652261400000|2022-05-11 09:30:00|3079.73|3079.73|3082.4|3082.4|3082.59|3082.59|3079.73|3079.73|0
1652261700000|2022-05-11 09:35:00|3082.35|3082.35|3078.93|3078.93|3082.65|3082.65|3078.81|3078.81|0
1652262000000|2022-05-11 09:40:00|3079.07|3079.07|3080.55|3080.55|3080.91|3080.91|3077.96|3077.96|0
1652262300000|2022-05-11 09:45:00|3080.54|3080.54|3079.88|3079.88|3082.64|3082.64|3078.17|3078.17|0
1652262600000|2022-05-11 09:50:00|3080.21|3080.21|3086.31|3086.31|3086.31|3086.31|3080.11|3080.11|0
1652262900000|2022-05-11 09:55:00|3086.25|3086.25|3086.59|3086.59|3089.38|3089.38|3086.25|3086.25|0
1652263200000|2022-05-11 10:00:00|3086.51|3086.51|3082.89|3082.89|3087.27|3087.27|3082.57|3082.57|0
1652263500000|2022-05-11 10:05:00|3082.92|3082.92|3084.28|3084.28|3084.44|3084.44|3082.05|3082.05|0
1652263800000|2022-05-11 10:10:00|3084.2|3084.2|3083.89|3083.89|3086.05|3086.05|3082.68|3082.68|0
1652264100000|2022-05-11 10:15:00|3083.81|3083.81|3085.82|3085.82|3085.93|3085.93|3083.81|3083.81|0
1652264400000|2022-05-11 10:20:00|3085.49|3085.49|3083.74|3083.74|3086.43|3086.43|3083.74|3083.74|0
1652264700000|2022-05-11 10:25:00|3083.72|3083.72|3081.95|3081.95|3083.72|3083.72|3081.21|3081.21|0
1652265000000|2022-05-11 10:30:00|3081.89|3081.89|3084.66|3084.66|3086.06|3086.06|3081.89|3081.89|0
1652265300000|2022-05-11 10:35:00|3084.64|3084.64|3082.79|3082.79|3085.1|3085.1|3082.79|3082.79|0
1652265600000|2022-05-11 10:40:00|3082.83|3082.83|3081.94|3081.94|3082.86|3082.86|3081.7|3081.7|0
1652265900000|2022-05-11 10:45:00|3082.05|3082.05|3081.07|3081.07|3082.05|3082.05|3080.12|3080.12|0
1652266200000|2022-05-11 10:50:00|3081.13|3081.13|3080.88|3080.88|3082.97|3082.97|3080.6|3080.6|0
1652266500000|2022-05-11 10:55:00|3080.82|3080.82|3086.81|3086.81|3088.14|3088.14|3079.37|3079.37|0
1652266800000|2022-05-11 11:00:00|3086.82|3086.82|3085.87|3085.87|3088.95|3088.95|3084.23|3084.23|0
1652267100000|2022-05-11 11:05:00|3086.48|3086.48|3083.57|3083.57|3086.94|3086.94|3082.67|3082.67|0
1652267400000|2022-05-11 11:10:00|3083.54|3083.54|3084.04|3084.04|3085.06|3085.06|3083.33|3083.33|0
1652267700000|2022-05-11 11:15:00|3083.71|3083.71|3079.86|3079.86|3084.34|3084.34|3078.74|3078.74|0
1652268000000|2022-05-11 11:20:00|3080.31|3080.31|3078.47|3078.47|3080.48|3080.48|3078.47|3078.47|0
1652268300000|2022-05-11 11:25:00|3078.38|3078.38|3078.44|3078.44|3078.59|3078.59|3076.77|3076.77|0
1652268600000|2022-05-11 11:30:00|3078.46|3078.46|3078.23|3078.23|3079.33|3079.33|3076.2|3076.2|0
1652268900000|2022-05-11 11:35:00|3078.22|3078.22|3076.96|3076.96|3079.88|3079.88|3076.96|3076.96|0
1652269200000|2022-05-11 11:40:00|3076.88|3076.88|3079.37|3079.37|3080.06|3080.06|3076.65|3076.65|0
1652269500000|2022-05-11 11:45:00|3079.26|3079.26|3077.1|3077.1|3079.26|3079.26|3076.03|3076.03|0
1652269800000|2022-05-11 11:50:00|3077.18|3077.18|3078.95|3078.95|3078.95|3078.95|3076.33|3076.33|0
1652270100000|2022-05-11 11:55:00|3078.93|3078.93|3075.75|3075.75|3078.93|3078.93|3075.32|3075.32|0
1652270400000|2022-05-11 12:00:00|3075.85|3075.85|3076.67|3076.67|3078.96|3078.96|3075.75|3075.75|0
1652270700000|2022-05-11 12:05:00|3076.69|3076.69|3074.15|3074.15|3076.74|3076.74|3073.13|3073.13|0
1652271000000|2022-05-11 12:10:00|3074.1|3074.1|3073.8|3073.8|3075.72|3075.72|3073.69|3073.69|0
1652271300000|2022-05-11 12:15:00|3073.79|3073.79|3072.56|3072.56|3074.12|3074.12|3072.56|3072.56|0
1652271600000|2022-05-11 12:20:00|3072.55|3072.55|3070.16|3070.16|3072.83|3072.83|3066.98|3066.98|0
1652271900000|2022-05-11 12:25:00|3070.06|3070.06|3068.08|3068.08|3072.71|3072.71|3068.08|3068.08|0
1652272200000|2022-05-11 12:30:00|3067.19|3067.19|3066.5|3066.5|3069.13|3069.13|3052.7|3052.7|0
1652272500000|2022-05-11 12:35:00|3066.42|3066.42|3056.07|3056.07|3066.42|3066.42|3055.74|3055.74|0
1652272800000|2022-05-11 12:40:00|3055.74|3055.74|3058.03|3058.03|3060.05|3060.05|3054.84|3054.84|0
1652273100000|2022-05-11 12:45:00|3058.28|3058.28|3057.6|3057.6|3059.56|3059.56|3053.68|3053.68|0
1652273400000|2022-05-11 12:50:00|3057.93|3057.93|3047.88|3047.88|3058.68|3058.68|3047.88|3047.88|0
1652273700000|2022-05-11 12:55:00|3047.71|3047.71|3046.89|3046.89|3048.9|3048.9|3045.15|3045.15|0
1652274000000|2022-05-11 13:00:00|3046.83|3046.83|3051.08|3051.08|3051.08|3051.08|3046.83|3046.83|0
1652274300000|2022-05-11 13:05:00|3051.58|3051.58|3054.17|3054.17|3056.82|3056.82|3050.16|3050.16|0
1652274600000|2022-05-11 13:10:00|3053.84|3053.84|3048.24|3048.24|3053.84|3053.84|3047.78|3047.78|0
1652274900000|2022-05-11 13:15:00|3048.08|3048.08|3051.62|3051.62|3051.95|3051.95|3046.78|3046.78|0
1652275200000|2022-05-11 13:20:00|3051.56|3051.56|3056.31|3056.31|3057.17|3057.17|3050.58|3050.58|0
1652275500000|2022-05-11 13:25:00|3056.14|3056.14|3059.07|3059.07|3059.49|3059.49|3055|3055|0
1652275800000|2022-05-11 13:30:00|3059.1|3059.1|3059.57|3059.57|3059.95|3059.95|3053.15|3053.15|0
1652276100000|2022-05-11 13:35:00|3059.35|3059.35|3054.16|3054.16|3059.35|3059.35|3051.7|3051.7|0
1652276400000|2022-05-11 13:40:00|3053.83|3053.83|3063.16|3063.16|3063.23|3063.23|3050.25|3050.25|0
1652276700000|2022-05-11 13:45:00|3063.21|3063.21|3070.56|3070.56|3072.66|3072.66|3059.27|3059.27|0
1652277000000|2022-05-11 13:50:00|3070.28|3070.28|3072.83|3072.83|3072.83|3072.83|3066.89|3066.89|0
1652277300000|2022-05-11 13:55:00|3072.72|3072.72|3075.57|3075.57|3075.57|3075.57|3068|3068|0
1652277600000|2022-05-11 14:00:00|3075.49|3075.49|3075.27|3075.27|3078.36|3078.36|3072.46|3072.46|0
1652277900000|2022-05-11 14:05:00|3075.6|3075.6|3078.8|3078.8|3081.77|3081.77|3072.17|3072.17|0
1652278200000|2022-05-11 14:10:00|3078.79|3078.79|3078.97|3078.97|3080.89|3080.89|3075.71|3075.71|0
1652278500000|2022-05-11 14:15:00|3078.91|3078.91|3082.17|3082.17|3082.64|3082.64|3078.79|3078.79|0
1652278800000|2022-05-11 14:20:00|3082.11|3082.11|3090.74|3090.74|3090.74|3090.74|3080.63|3080.63|0
1652279100000|2022-05-11 14:25:00|3091.38|3091.38|3092.08|3092.08|3093.5|3093.5|3089.35|3089.35|0
1652279400000|2022-05-11 14:30:00|3091.75|3091.75|3090.13|3090.13|3093.14|3093.14|3088.84|3088.84|0
1652279700000|2022-05-11 14:35:00|3090.19|3090.19|3094.47|3094.47|3095.74|3095.74|3087.96|3087.96|0
1652280000000|2022-05-11 14:40:00|3094.13|3094.13|3093.15|3093.15|3094.4|3094.4|3092.02|3092.02|0
1652280300000|2022-05-11 14:45:00|3093.48|3093.48|3090.08|3090.08|3094.37|3094.37|3088.7|3088.7|0
1652280600000|2022-05-11 14:50:00|3090.03|3090.03|3083.51|3083.51|3090.78|3090.78|3081.27|3081.27|0
1652280900000|2022-05-11 14:55:00|3083.6|3083.6|3084.55|3084.55|3085.53|3085.53|3082.67|3082.67|0
1652281200000|2022-05-11 15:00:00|3084.47|3084.47|3084.07|3084.07|3086.56|3086.56|3083.1|3083.1|0
1652281500000|2022-05-11 15:05:00|3084.12|3084.12|3080.79|3080.79|3085.79|3085.79|3079.61|3079.61|0
1652281800000|2022-05-11 15:10:00|3080.73|3080.73|3083.03|3083.03|3084.1|3084.1|3080.45|3080.45|0
1652282100000|2022-05-11 15:15:00|3082.97|3082.97|3077.81|3077.81|3084.47|3084.47|3076.68|3076.68|0
1652282400000|2022-05-11 15:20:00|3077.86|3077.86|3082.01|3082.01|3083.88|3083.88|3077.86|3077.86|0
1652282700000|2022-05-11 15:25:00|3081.95|3081.95|3078.88|3078.88|3083.25|3083.25|3077.83|3077.83|0
1652339700000|2022-05-12 07:15:00|3003.95|3003.95|2999.13|2999.13|3006.2|3006.2|2997.24|2997.24|0
1652340000000|2022-05-12 07:20:00|2998.47|2998.47|2996.9|2996.9|2998.47|2998.47|2990.77|2990.77|0
1652340300000|2022-05-12 07:25:00|2997.39|2997.39|3002.36|3002.36|3003.07|3003.07|2995.46|2995.46|0
1652340600000|2022-05-12 07:30:00|3002.13|3002.13|2997.86|2997.86|3002.91|3002.91|2992.18|2992.18|0
1652340900000|2022-05-12 07:35:00|2997.94|2997.94|2997.21|2997.21|3000.51|3000.51|2995.12|2995.12|0
1652341200000|2022-05-12 07:40:00|2996.88|2996.88|3004.3|3004.3|3005.02|3005.02|2996.31|2996.31|0
1652341500000|2022-05-12 07:45:00|3004.52|3004.52|3015.71|3015.71|3017.36|3017.36|3002.39|3002.39|0
1652341800000|2022-05-12 07:50:00|3016.05|3016.05|3015.77|3015.77|3016.93|3016.93|3014.07|3014.07|0
1652342100000|2022-05-12 07:55:00|3015.44|3015.44|3013.78|3013.78|3015.81|3015.81|3007.82|3007.82|0
1652342400000|2022-05-12 08:00:00|3014.41|3014.41|3010.42|3010.42|3017.94|3017.94|3009.61|3009.61|0
1652342700000|2022-05-12 08:05:00|3010.36|3010.36|3005.53|3005.53|3012.35|3012.35|3002.33|3002.33|0
1652343000000|2022-05-12 08:10:00|3006.16|3006.16|3008.83|3008.83|3011.73|3011.73|3006.1|3006.1|0
1652343300000|2022-05-12 08:15:00|3008.66|3008.66|3005.7|3005.7|3011.36|3011.36|3004.63|3004.63|0
1652343600000|2022-05-12 08:20:00|3005.59|3005.59|3006.92|3006.92|3009.8|3009.8|3003.46|3003.46|0
1652343900000|2022-05-12 08:25:00|3006.98|3006.98|3006.23|3006.23|3009.17|3009.17|3003.98|3003.98|0
1652344200000|2022-05-12 08:30:00|3006.07|3006.07|3004.87|3004.87|3011.23|3011.23|3003.36|3003.36|0
1652344500000|2022-05-12 08:35:00|3005.15|3005.15|2998.47|2998.47|3005.45|3005.45|2997.48|2997.48|0
1652344800000|2022-05-12 08:40:00|2997.81|2997.81|2997.17|2997.17|2997.81|2997.81|2992.73|2992.73|0
1652345100000|2022-05-12 08:45:00|2997.23|2997.23|2994.16|2994.16|2997.59|2997.59|2990.27|2990.27|0
1652345400000|2022-05-12 08:50:00|2994.33|2994.33|2993.13|2993.13|2995.27|2995.27|2991.99|2991.99|0
1652345700000|2022-05-12 08:55:00|2993.21|2993.21|2987.25|2987.25|2994.12|2994.12|2986.68|2986.68|0
1652346000000|2022-05-12 09:00:00|2987.08|2987.08|2986.49|2986.49|2990.49|2990.49|2986.49|2986.49|0
1652346300000|2022-05-12 09:05:00|2986.16|2986.16|2989.07|2989.07|2990.23|2990.23|2985.19|2985.19|0
1652346600000|2022-05-12 09:10:00|2989.01|2989.01|2984.84|2984.84|2989.01|2989.01|2981.2|2981.2|0
1652346900000|2022-05-12 09:15:00|2984.82|2984.82|2988.67|2988.67|2988.67|2988.67|2983.52|2983.52|0
1652347200000|2022-05-12 09:20:00|2988.84|2988.84|2986.74|2986.74|2988.84|2988.84|2985.92|2985.92|0
1652347500000|2022-05-12 09:25:00|2986.24|2986.24|2982.57|2982.57|2986.78|2986.78|2982.57|2982.57|0
1652347800000|2022-05-12 09:30:00|2982.62|2982.62|2979.72|2979.72|2983.21|2983.21|2978.48|2978.48|0
1652348100000|2022-05-12 09:35:00|2980.05|2980.05|2977.51|2977.51|2982.99|2982.99|2974.99|2974.99|0
1652348400000|2022-05-12 09:40:00|2977.35|2977.35|2975.73|2975.73|2978.79|2978.79|2974.8|2974.8|0
1652348700000|2022-05-12 09:45:00|2975.89|2975.89|2980.74|2980.74|2981.74|2981.74|2975.89|2975.89|0
1652349000000|2022-05-12 09:50:00|2980.35|2980.35|2980.42|2980.42|2980.42|2980.42|2978.31|2978.31|0
1652349300000|2022-05-12 09:55:00|2980.45|2980.45|2976.4|2976.4|2980.61|2980.61|2976.4|2976.4|0
1652349600000|2022-05-12 10:00:00|2976.57|2976.57|2979.1|2979.1|2979.63|2979.63|2976.26|2976.26|0
1652349900000|2022-05-12 10:05:00|2979.16|2979.16|2983.17|2983.17|2983.19|2983.19|2979.16|2979.16|0
1652350200000|2022-05-12 10:10:00|2982.33|2982.33|2975.83|2975.83|2983.69|2983.69|2975.83|2975.83|0
1652350500000|2022-05-12 10:15:00|2975.55|2975.55|2977.22|2977.22|2977.22|2977.22|2972.43|2972.43|0
1652350800000|2022-05-12 10:20:00|2976.72|2976.72|2976.34|2976.34|2977.79|2977.79|2975.84|2975.84|0
1652351100000|2022-05-12 10:25:00|2976.51|2976.51|2983.27|2983.27|2983.27|2983.27|2975.95|2975.95|0
1652351400000|2022-05-12 10:30:00|2983.22|2983.22|2982.09|2982.09|2983.58|2983.58|2981.54|2981.54|0
1652351700000|2022-05-12 10:35:00|2982.03|2982.03|2980.55|2980.55|2984.1|2984.1|2980.55|2980.55|0
1652352000000|2022-05-12 10:40:00|2980.49|2980.49|2985.65|2985.65|2992.2|2992.2|2976.46|2976.46|0
1652352300000|2022-05-12 10:45:00|2985.49|2985.49|2979.63|2979.63|2985.49|2985.49|2978.37|2978.37|0
1652352600000|2022-05-12 10:50:00|2979.46|2979.46|2983.68|2983.68|2983.68|2983.68|2978.18|2978.18|0
1652352900000|2022-05-12 10:55:00|2983.34|2983.34|2993.96|2993.96|2993.96|2993.96|2983.34|2983.34|0
1652353200000|2022-05-12 11:00:00|2993.46|2993.46|2995.56|2995.56|2998.55|2998.55|2993.46|2993.46|0
1652353500000|2022-05-12 11:05:00|2995.39|2995.39|2993.76|2993.76|2996.52|2996.52|2993.76|2993.76|0
1652353800000|2022-05-12 11:10:00|2993.34|2993.34|2997.09|2997.09|2997.37|2997.37|2991.49|2991.49|0
1652354100000|2022-05-12 11:15:00|2997.04|2997.04|2999.07|2999.07|2999.78|2999.78|2996.46|2996.46|0
1652354400000|2022-05-12 11:20:00|2998.96|2998.96|2999.75|2999.75|3001.87|3001.87|2998.96|2998.96|0
1652354700000|2022-05-12 11:25:00|2999.81|2999.81|2998.51|2998.51|3000.9|3000.9|2997.7|2997.7|0
1652355000000|2022-05-12 11:30:00|2998.56|2998.56|2999.95|2999.95|3000.88|3000.88|2998.31|2998.31|0
1652355300000|2022-05-12 11:35:00|2999.96|2999.96|3001.11|3001.11|3002.19|3002.19|2999.29|2999.29|0
1652355600000|2022-05-12 11:40:00|3001.27|3001.27|2999.5|2999.5|3001.27|3001.27|2997.84|2997.84|0
1652355900000|2022-05-12 11:45:00|2998.84|2998.84|2996.29|2996.29|2998.84|2998.84|2995.7|2995.7|0
1652356200000|2022-05-12 11:50:00|2996.24|2996.24|2994.81|2994.81|2997.27|2997.27|2994.41|2994.41|0
1652356500000|2022-05-12 11:55:00|2994.79|2994.79|2993.65|2993.65|2996.37|2996.37|2991.5|2991.5|0
1652356800000|2022-05-12 12:00:00|2993.31|2993.31|2991.15|2991.15|2994.29|2994.29|2989.89|2989.89|0
1652357100000|2022-05-12 12:05:00|2991.14|2991.14|2992.04|2992.04|2994.15|2994.15|2990.94|2990.94|0
1652357400000|2022-05-12 12:10:00|2991.54|2991.54|2991.2|2991.2|2992.42|2992.42|2990.28|2990.28|0
1652357700000|2022-05-12 12:15:00|2991.31|2991.31|2995.02|2995.02|2995.97|2995.97|2991.04|2991.04|0
1652358000000|2022-05-12 12:20:00|2994.97|2994.97|2989.7|2989.7|2996.11|2996.11|2988.07|2988.07|0
1652358300000|2022-05-12 12:25:00|2989.73|2989.73|2992.37|2992.37|2992.37|2992.37|2989.4|2989.4|0
1652358600000|2022-05-12 12:30:00|2992.29|2992.29|2992.99|2992.99|2996.25|2996.25|2991.27|2991.27|0
1652358900000|2022-05-12 12:35:00|2993.48|2993.48|2993.72|2993.72|2994.91|2994.91|2992.03|2992.03|0
1652359200000|2022-05-12 12:40:00|2993.8|2993.8|2995.05|2995.05|2997.31|2997.31|2993.72|2993.72|0
1652359500000|2022-05-12 12:45:00|2995.03|2995.03|2991.67|2991.67|2995.64|2995.64|2991.59|2991.59|0
1652359800000|2022-05-12 12:50:00|2991.66|2991.66|2994.83|2994.83|2995.33|2995.33|2991.65|2991.65|0
1652360100000|2022-05-12 12:55:00|2994.67|2994.67|2998.51|2998.51|2998.51|2998.51|2993.67|2993.67|0
1652360400000|2022-05-12 13:00:00|2998.57|2998.57|3000.39|3000.39|3001.4|3001.4|2996.8|2996.8|0
1652360700000|2022-05-12 13:05:00|3000.05|3000.05|3002.04|3002.04|3004.2|3004.2|2999.52|2999.52|0
1652361000000|2022-05-12 13:10:00|3002.08|3002.08|3000.89|3000.89|3002.22|3002.22|2998.47|2998.47|0
1652361300000|2022-05-12 13:15:00|3000.98|3000.98|3001.38|3001.38|3002.03|3002.03|2999.89|2999.89|0
1652361600000|2022-05-12 13:20:00|3001.5|3001.5|3008.77|3008.77|3008.77|3008.77|3001.38|3001.38|0
1652361900000|2022-05-12 13:25:00|3008.82|3008.82|3008.04|3008.04|3009.72|3009.72|3007.38|3007.38|0
1652362200000|2022-05-12 13:30:00|3007.98|3007.98|2992.07|2992.07|3009.39|3009.39|2990.65|2990.65|0
1652362500000|2022-05-12 13:35:00|2991.91|2991.91|2987.67|2987.67|2995.04|2995.04|2985.12|2985.12|0
1652362800000|2022-05-12 13:40:00|2987.84|2987.84|2991.41|2991.41|2992.44|2992.44|2983.77|2983.77|0
1652363100000|2022-05-12 13:45:00|2991.33|2991.33|2997.14|2997.14|3002.72|3002.72|2987.06|2987.06|0
1652363400000|2022-05-12 13:50:00|2996.97|2996.97|3002.1|3002.1|3002.64|3002.64|2995.76|2995.76|0
1652363700000|2022-05-12 13:55:00|3001.1|3001.1|3000.44|3000.44|3004.67|3004.67|2996.4|2996.4|0
1652364000000|2022-05-12 14:00:00|3000.39|3000.39|3000.51|3000.51|3000.82|3000.82|2994.27|2994.27|0
1652364300000|2022-05-12 14:05:00|3000.49|3000.49|3006.42|3006.42|3007.41|3007.41|3000.49|3000.49|0
1652364600000|2022-05-12 14:10:00|3006.3|3006.3|3011.09|3011.09|3014.93|3014.93|3005.91|3005.91|0
1652364900000|2022-05-12 14:15:00|3011.26|3011.26|3014.22|3014.22|3014.32|3014.32|3008.31|3008.31|0
1652365200000|2022-05-12 14:20:00|3014.28|3014.28|3018.56|3018.56|3021.52|3021.52|3009.98|3009.98|0
1652365500000|2022-05-12 14:25:00|3019.22|3019.22|3016.52|3016.52|3023.7|3023.7|3016.27|3016.27|0
1652365800000|2022-05-12 14:30:00|3016.53|3016.53|3019.93|3019.93|3022.34|3022.34|3016.53|3016.53|0
1652366100000|2022-05-12 14:35:00|3020.11|3020.11|3021.29|3021.29|3022.26|3022.26|3017.81|3017.81|0
1652366400000|2022-05-12 14:40:00|3021.37|3021.37|3020.27|3020.27|3022.73|3022.73|3016.9|3016.9|0
1652366700000|2022-05-12 14:45:00|3020.38|3020.38|3023.49|3023.49|3025.59|3025.59|3017.97|3017.97|0
1652367000000|2022-05-12 14:50:00|3023.16|3023.16|3023.54|3023.54|3026.66|3026.66|3022.58|3022.58|0
1652367300000|2022-05-12 14:55:00|3023.48|3023.48|3022.97|3022.97|3024.88|3024.88|3020.96|3020.96|0
1652367600000|2022-05-12 15:00:00|3023.13|3023.13|3027.14|3027.14|3027.14|3027.14|3019.85|3019.85|0
1652367900000|2022-05-12 15:05:00|3027.19|3027.19|3035.6|3035.6|3035.6|3035.6|3026.23|3026.23|0
1652368200000|2022-05-12 15:10:00|3035.71|3035.71|3031.18|3031.18|3036.8|3036.8|3030.51|3030.51|0
1652368500000|2022-05-12 15:15:00|3031.17|3031.17|3027.27|3027.27|3031.17|3031.17|3027.27|3027.27|0
1652368800000|2022-05-12 15:20:00|3027.15|3027.15|3022.07|3022.07|3028.3|3028.3|3020.96|3020.96|0
1652369100000|2022-05-12 15:25:00|3022.12|3022.12|3018.53|3018.53|3024.44|3024.44|3018.38|3018.38|0
1652426100000|2022-05-13 07:15:00|3077.68|3077.68|3067.57|3067.57|3077.95|3077.95|3067.57|3067.57|0
1652426400000|2022-05-13 07:20:00|3066.9|3066.9|3073.79|3073.79|3073.87|3073.87|3064.57|3064.57|0
1652426700000|2022-05-13 07:25:00|3073.68|3073.68|3078.26|3078.26|3078.49|3078.49|3070.81|3070.81|0
1652427000000|2022-05-13 07:30:00|3078.2|3078.2|3084.39|3084.39|3084.39|3084.39|3077.37|3077.37|0
1652427300000|2022-05-13 07:35:00|3084.28|3084.28|3087.37|3087.37|3087.46|3087.46|3083.47|3083.47|0
1652427600000|2022-05-13 07:40:00|3087.04|3087.04|3085.23|3085.23|3089.29|3089.29|3084.18|3084.18|0
1652427900000|2022-05-13 07:45:00|3085.28|3085.28|3085.96|3085.96|3087.75|3087.75|3085.16|3085.16|0
1652428200000|2022-05-13 07:50:00|3087.12|3087.12|3088.31|3088.31|3089.58|3089.58|3084.59|3084.59|0
1652428500000|2022-05-13 07:55:00|3087.98|3087.98|3091.42|3091.42|3091.75|3091.75|3085.21|3085.21|0
1652428800000|2022-05-13 08:00:00|3091.75|3091.75|3095.8|3095.8|3096.61|3096.61|3091.75|3091.75|0
1652429100000|2022-05-13 08:05:00|3095.82|3095.82|3100.24|3100.24|3100.73|3100.73|3095.32|3095.32|0
1652429400000|2022-05-13 08:10:00|3099.57|3099.57|3099.45|3099.45|3101.2|3101.2|3097.53|3097.53|0
1652429700000|2022-05-13 08:15:00|3099.29|3099.29|3099.2|3099.2|3101.38|3101.38|3096.82|3096.82|0
1652430000000|2022-05-13 08:20:00|3099.36|3099.36|3101.25|3101.25|3101.25|3101.25|3098.02|3098.02|0
1652430300000|2022-05-13 08:25:00|3101.2|3101.2|3097.64|3097.64|3101.37|3101.37|3096.84|3096.84|0
1652430600000|2022-05-13 08:30:00|3097.7|3097.7|3095.55|3095.55|3098.62|3098.62|3093.56|3093.56|0
1652430900000|2022-05-13 08:35:00|3095.5|3095.5|3094.83|3094.83|3095.6|3095.6|3091.21|3091.21|0
1652431200000|2022-05-13 08:40:00|3094.72|3094.72|3096.07|3096.07|3098.64|3098.64|3093.33|3093.33|0
1652431500000|2022-05-13 08:45:00|3096.02|3096.02|3095.12|3095.12|3097.57|3097.57|3095.12|3095.12|0
1652431800000|2022-05-13 08:50:00|3095.03|3095.03|3097.44|3097.44|3097.73|3097.73|3094.29|3094.29|0
1652432100000|2022-05-13 08:55:00|3097.39|3097.39|3095.3|3095.3|3097.72|3097.72|3094.64|3094.64|0
1652432400000|2022-05-13 09:00:00|3095.8|3095.8|3090.25|3090.25|3096|3096|3090.25|3090.25|0
1652432700000|2022-05-13 09:05:00|3089.75|3089.75|3090.08|3090.08|3090.51|3090.51|3087.15|3087.15|0
1652433000000|2022-05-13 09:10:00|3089.91|3089.91|3086.63|3086.63|3089.91|3089.91|3086.63|3086.63|0
1652433300000|2022-05-13 09:15:00|3086.45|3086.45|3085.31|3085.31|3086.45|3086.45|3084.45|3084.45|0
1652433600000|2022-05-13 09:20:00|3085.35|3085.35|3088.19|3088.19|3089.61|3089.61|3085.35|3085.35|0
1652433900000|2022-05-13 09:25:00|3088.13|3088.13|3084.54|3084.54|3088.24|3088.24|3083.77|3083.77|0
1652434200000|2022-05-13 09:30:00|3084.62|3084.62|3078.75|3078.75|3086.01|3086.01|3077.83|3077.83|0
1652434500000|2022-05-13 09:35:00|3078.84|3078.84|3082.33|3082.33|3083.71|3083.71|3078.84|3078.84|0
1652434800000|2022-05-13 09:40:00|3082.41|3082.41|3084.11|3084.11|3084.11|3084.11|3081.52|3081.52|0
1652435100000|2022-05-13 09:45:00|3083.61|3083.61|3082.88|3082.88|3083.61|3083.61|3082.13|3082.13|0
1652435400000|2022-05-13 09:50:00|3083.29|3083.29|3083.77|3083.77|3085.46|3085.46|3083.14|3083.14|0
1652435700000|2022-05-13 09:55:00|3083.69|3083.69|3087.8|3087.8|3087.82|3087.82|3083.41|3083.41|0
1652436000000|2022-05-13 10:00:00|3087.88|3087.88|3088.52|3088.52|3089.28|3089.28|3086.85|3086.85|0
1652436300000|2022-05-13 10:05:00|3088.51|3088.51|3090.56|3090.56|3090.79|3090.79|3087.92|3087.92|0
1652436600000|2022-05-13 10:10:00|3090.65|3090.65|3087.04|3087.04|3090.65|3090.65|3087.04|3087.04|0
1652436900000|2022-05-13 10:15:00|3086.88|3086.88|3087.25|3087.25|3087.9|3087.9|3086.06|3086.06|0
1652437200000|2022-05-13 10:20:00|3086.75|3086.75|3085.32|3085.32|3086.75|3086.75|3084.75|3084.75|0
1652437500000|2022-05-13 10:25:00|3084.99|3084.99|3082.84|3082.84|3084.99|3084.99|3081.76|3081.76|0
1652437800000|2022-05-13 10:30:00|3083.01|3083.01|3082.45|3082.45|3083.41|3083.41|3080.84|3080.84|0
1652438100000|2022-05-13 10:35:00|3082.95|3082.95|3085.75|3085.75|3085.91|3085.91|3082.36|3082.36|0
1652438400000|2022-05-13 10:40:00|3085.63|3085.63|3086.36|3086.36|3086.58|3086.58|3084.19|3084.19|0
1652438700000|2022-05-13 10:45:00|3086.19|3086.19|3087|3087|3087|3087|3085.23|3085.23|0
1652439000000|2022-05-13 10:50:00|3086.92|3086.92|3083.73|3083.73|3087.79|3087.79|3083.73|3083.73|0
1652439300000|2022-05-13 10:55:00|3084.06|3084.06|3084.97|3084.97|3085.21|3085.21|3082.68|3082.68|0
1652439600000|2022-05-13 11:00:00|3084.98|3084.98|3087.94|3087.94|3088.91|3088.91|3084.98|3084.98|0
1652439900000|2022-05-13 11:05:00|3087.88|3087.88|3086.83|3086.83|3087.88|3087.88|3086.06|3086.06|0
1652440200000|2022-05-13 11:10:00|3086.99|3086.99|3086.78|3086.78|3087.41|3087.41|3086.4|3086.4|0
1652440500000|2022-05-13 11:15:00|3086.61|3086.61|3083.4|3083.4|3088.61|3088.61|3083.4|3083.4|0
1652440800000|2022-05-13 11:20:00|3083.46|3083.46|3084.29|3084.29|3086.48|3086.48|3082.73|3082.73|0
1652441100000|2022-05-13 11:25:00|3084.17|3084.17|3082.77|3082.77|3085.02|3085.02|3082.77|3082.77|0
1652441400000|2022-05-13 11:30:00|3082.79|3082.79|3081.34|3081.34|3083.25|3083.25|3080.72|3080.72|0
1652441700000|2022-05-13 11:35:00|3081.51|3081.51|3080.81|3080.81|3082.41|3082.41|3080.31|3080.31|0
1652442000000|2022-05-13 11:40:00|3080.74|3080.74|3080.73|3080.73|3081.48|3081.48|3080.56|3080.56|0
1652442300000|2022-05-13 11:45:00|3080.72|3080.72|3079.56|3079.56|3081.06|3081.06|3079.45|3079.45|0
1652442600000|2022-05-13 11:50:00|3079.55|3079.55|3079.59|3079.59|3080.79|3080.79|3079.35|3079.35|0
1652442900000|2022-05-13 11:55:00|3079.75|3079.75|3082.9|3082.9|3083.48|3083.48|3079.37|3079.37|0
1652443200000|2022-05-13 12:00:00|3083.12|3083.12|3080.19|3080.19|3083.48|3083.48|3079.8|3079.8|0
1652443500000|2022-05-13 12:05:00|3080.02|3080.02|3083.09|3083.09|3083.89|3083.89|3079.46|3079.46|0
1652443800000|2022-05-13 12:10:00|3083.18|3083.18|3085.43|3085.43|3085.54|3085.54|3083.18|3083.18|0
1652444100000|2022-05-13 12:15:00|3085.49|3085.49|3085.73|3085.73|3086.86|3086.86|3085.2|3085.2|0
1652444400000|2022-05-13 12:20:00|3085.76|3085.76|3084.78|3084.78|3085.87|3085.87|3084.34|3084.34|0
1652444700000|2022-05-13 12:25:00|3084.89|3084.89|3084.81|3084.81|3085.41|3085.41|3082.6|3082.6|0
1652445000000|2022-05-13 12:30:00|3084.75|3084.75|3082.77|3082.77|3084.75|3084.75|3081.93|3081.93|0
1652445300000|2022-05-13 12:35:00|3082.8|3082.8|3083.27|3083.27|3083.71|3083.71|3082|3082|0
1652445600000|2022-05-13 12:40:00|3083.44|3083.44|3082.83|3082.83|3084.78|3084.78|3082.67|3082.67|0
1652445900000|2022-05-13 12:45:00|3082.94|3082.94|3084.01|3084.01|3084.12|3084.12|3082.92|3082.92|0
1652446200000|2022-05-13 12:50:00|3083.84|3083.84|3088.06|3088.06|3088.06|3088.06|3083.72|3083.72|0
1652446500000|2022-05-13 12:55:00|3088.04|3088.04|3089.17|3089.17|3090.26|3090.26|3086.55|3086.55|0
1652446800000|2022-05-13 13:00:00|3089.19|3089.19|3087.45|3087.45|3089.19|3089.19|3086.9|3086.9|0
1652447100000|2022-05-13 13:05:00|3087.12|3087.12|3088.13|3088.13|3089.67|3089.67|3086.96|3086.96|0
1652447400000|2022-05-13 13:10:00|3088.15|3088.15|3089.41|3089.41|3089.54|3089.54|3087.14|3087.14|0
1652447700000|2022-05-13 13:15:00|3089.38|3089.38|3090.25|3090.25|3090.71|3090.71|3089.34|3089.34|0
1652448000000|2022-05-13 13:20:00|3090.19|3090.19|3090.67|3090.67|3092.93|3092.93|3089.26|3089.26|0
1652448300000|2022-05-13 13:25:00|3090.62|3090.62|3089.22|3089.22|3091.4|3091.4|3089.05|3089.05|0
1652448600000|2022-05-13 13:30:00|3089.28|3089.28|3084.74|3084.74|3089.39|3089.39|3083.23|3083.23|0
1652448900000|2022-05-13 13:35:00|3084.73|3084.73|3094.29|3094.29|3094.42|3094.42|3082.06|3082.06|0
1652449200000|2022-05-13 13:40:00|3093.96|3093.96|3093.32|3093.32|3095.62|3095.62|3091.86|3091.86|0
1652449500000|2022-05-13 13:45:00|3093.48|3093.48|3091.9|3091.9|3093.8|3093.8|3089.59|3089.59|0
1652449800000|2022-05-13 13:50:00|3091.95|3091.95|3095.77|3095.77|3096.1|3096.1|3091.56|3091.56|0
1652450100000|2022-05-13 13:55:00|3095.74|3095.74|3096.61|3096.61|3098.16|3098.16|3094.88|3094.88|0
1652450400000|2022-05-13 14:00:00|3097.38|3097.38|3099.33|3099.33|3101.18|3101.18|3096.29|3096.29|0
1652450700000|2022-05-13 14:05:00|3100.33|3100.33|3101.35|3101.35|3101.44|3101.44|3096.99|3096.99|0
1652451000000|2022-05-13 14:10:00|3101.68|3101.68|3102.57|3102.57|3106.96|3106.96|3100.64|3100.64|0
1652451300000|2022-05-13 14:15:00|3102.6|3102.6|3103.8|3103.8|3104.8|3104.8|3098.92|3098.92|0
1652451600000|2022-05-13 14:20:00|3104.14|3104.14|3108.79|3108.79|3109.59|3109.59|3103.89|3103.89|0
1652451900000|2022-05-13 14:25:00|3108.87|3108.87|3106.51|3106.51|3110.2|3110.2|3106|3106|0
1652452200000|2022-05-13 14:30:00|3106.53|3106.53|3104.35|3104.35|3108.03|3108.03|3104.35|3104.35|0
1652452500000|2022-05-13 14:35:00|3104.29|3104.29|3099.85|3099.85|3104.6|3104.6|3099.71|3099.71|0
1652452800000|2022-05-13 14:40:00|3099.79|3099.79|3092.33|3092.33|3100.31|3100.31|3092.33|3092.33|0
1652453100000|2022-05-13 14:45:00|3092|3092|3090.38|3090.38|3092|3092|3088.99|3088.99|0
1652453400000|2022-05-13 14:50:00|3090.05|3090.05|3089.79|3089.79|3090.08|3090.08|3088.15|3088.15|0
1652453700000|2022-05-13 14:55:00|3090.17|3090.17|3091.54|3091.54|3093.7|3093.7|3089.17|3089.17|0
1652454000000|2022-05-13 15:00:00|3091.37|3091.37|3089.47|3089.47|3091.97|3091.97|3088.13|3088.13|0
1652454300000|2022-05-13 15:05:00|3089.39|3089.39|3091.32|3091.32|3093.02|3093.02|3089.22|3089.22|0
1652454600000|2022-05-13 15:10:00|3091.49|3091.49|3093.33|3093.33|3093.33|3093.33|3090.25|3090.25|0
1652454900000|2022-05-13 15:15:00|3092.83|3092.83|3094.5|3094.5|3094.5|3094.5|3091.6|3091.6|0
1652455200000|2022-05-13 15:20:00|3094.55|3094.55|3097.93|3097.93|3098.15|3098.15|3094.49|3094.49|0
1652455500000|2022-05-13 15:25:00|3097.88|3097.88|3106.37|3106.37|3106.74|3106.74|3097.72|3097.72|0
1652685300000|2022-05-16 07:15:00|3081.19|3081.19|3083.3|3083.3|3088.39|3088.39|3079.78|3079.78|0
1652685600000|2022-05-16 07:20:00|3083.88|3083.88|3094.38|3094.38|3094.38|3094.38|3083.42|3083.42|0
1652685900000|2022-05-16 07:25:00|3094.71|3094.71|3099.34|3099.34|3103.17|3103.17|3093.66|3093.66|0
1652686200000|2022-05-16 07:30:00|3099.51|3099.51|3105.89|3105.89|3105.89|3105.89|3097.84|3097.84|0
1652686500000|2022-05-16 07:35:00|3105.94|3105.94|3104.31|3104.31|3107.12|3107.12|3101.51|3101.51|0
1652686800000|2022-05-16 07:40:00|3104.38|3104.38|3107.46|3107.46|3109.57|3109.57|3104.38|3104.38|0
1652687100000|2022-05-16 07:45:00|3107.17|3107.17|3109.34|3109.34|3109.4|3109.4|3106.23|3106.23|0
1652687400000|2022-05-16 07:50:00|3109.43|3109.43|3103.01|3103.01|3109.43|3109.43|3102.21|3102.21|0
1652687700000|2022-05-16 07:55:00|3102.88|3102.88|3101.95|3101.95|3103.92|3103.92|3098.98|3098.98|0
1652688000000|2022-05-16 08:00:00|3102.03|3102.03|3103.14|3103.14|3103.79|3103.79|3101.59|3101.59|0
1652688300000|2022-05-16 08:05:00|3103.22|3103.22|3103.22|3103.22|3103.89|3103.89|3101.22|3101.22|0
1652688600000|2022-05-16 08:10:00|3103.17|3103.17|3106.66|3106.66|3107.87|3107.87|3103|3103|0
1652688900000|2022-05-16 08:15:00|3106.75|3106.75|3110.72|3110.72|3111.2|3111.2|3105.6|3105.6|0
1652689200000|2022-05-16 08:20:00|3111.39|3111.39|3113.46|3113.46|3113.46|3113.46|3110.89|3110.89|0
1652689500000|2022-05-16 08:25:00|3113.69|3113.69|3109.76|3109.76|3113.81|3113.81|3109.76|3109.76|0
1652689800000|2022-05-16 08:30:00|3110.2|3110.2|3115|3115|3116.69|3116.69|3109.07|3109.07|0
1652690100000|2022-05-16 08:35:00|3114.37|3114.37|3110.72|3110.72|3114.76|3114.76|3109.47|3109.47|0
1652690400000|2022-05-16 08:40:00|3110.61|3110.61|3110.85|3110.85|3111.94|3111.94|3107.4|3107.4|0
1652690700000|2022-05-16 08:45:00|3110.9|3110.9|3107.67|3107.67|3111.53|3111.53|3107.67|3107.67|0
1652691000000|2022-05-16 08:50:00|3107.83|3107.83|3111.29|3111.29|3111.29|3111.29|3107.43|3107.43|0
1652691300000|2022-05-16 08:55:00|3110.96|3110.96|3116.39|3116.39|3116.5|3116.5|3110.82|3110.82|0
1652691600000|2022-05-16 09:00:00|3116.33|3116.33|3117.24|3117.24|3118.15|3118.15|3116.16|3116.16|0
1652691900000|2022-05-16 09:05:00|3116.77|3116.77|3117.21|3117.21|3119.05|3119.05|3115.18|3115.18|0
1652692200000|2022-05-16 09:10:00|3117.23|3117.23|3116.88|3116.88|3119.37|3119.37|3116.88|3116.88|0
1652692500000|2022-05-16 09:15:00|3116.8|3116.8|3108.44|3108.44|3116.8|3116.8|3108.38|3108.38|0
1652692800000|2022-05-16 09:20:00|3108.1|3108.1|3101.17|3101.17|3108.1|3108.1|3101.09|3101.09|0
1652693100000|2022-05-16 09:25:00|3100.83|3100.83|3099.83|3099.83|3102.37|3102.37|3098.51|3098.51|0
1652693400000|2022-05-16 09:30:00|3100.17|3100.17|3101.1|3101.1|3102.07|3102.07|3100.17|3100.17|0
1652693700000|2022-05-16 09:35:00|3100.82|3100.82|3101.07|3101.07|3102.9|3102.9|3099.89|3099.89|0
1652694000000|2022-05-16 09:40:00|3101.01|3101.01|3101.76|3101.76|3101.76|3101.76|3097.76|3097.76|0
1652694300000|2022-05-16 09:45:00|3101.98|3101.98|3101.4|3101.4|3103.44|3103.44|3101.03|3101.03|0
1652694600000|2022-05-16 09:50:00|3101.57|3101.57|3101.04|3101.04|3101.73|3101.73|3099|3099|0
1652694900000|2022-05-16 09:55:00|3100.82|3100.82|3096.02|3096.02|3100.88|3100.88|3095.5|3095.5|0
1652695200000|2022-05-16 10:00:00|3096.13|3096.13|3098.12|3098.12|3099.13|3099.13|3096.03|3096.03|0
1652695500000|2022-05-16 10:05:00|3098.23|3098.23|3099.7|3099.7|3100.42|3100.42|3097.7|3097.7|0
1652695800000|2022-05-16 10:10:00|3099.86|3099.86|3098.56|3098.56|3101.31|3101.31|3098.23|3098.23|0
1652696100000|2022-05-16 10:15:00|3098.79|3098.79|3098|3098|3098.82|3098.82|3097.02|3097.02|0
1652696400000|2022-05-16 10:20:00|3097.84|3097.84|3093.74|3093.74|3098.32|3098.32|3093.57|3093.57|0
1652696700000|2022-05-16 10:25:00|3093.96|3093.96|3095.57|3095.57|3097.79|3097.79|3093.9|3093.9|0
1652697000000|2022-05-16 10:30:00|3096.07|3096.07|3094.65|3094.65|3096.07|3096.07|3092.77|3092.77|0
1652697300000|2022-05-16 10:35:00|3094.75|3094.75|3095.36|3095.36|3095.42|3095.42|3093.41|3093.41|0
1652697600000|2022-05-16 10:40:00|3095.25|3095.25|3095.37|3095.37|3097|3097|3094.21|3094.21|0
1652697900000|2022-05-16 10:45:00|3095.53|3095.53|3096.18|3096.18|3097.5|3097.5|3095.53|3095.53|0
1652698200000|2022-05-16 10:50:00|3096.34|3096.34|3094.16|3094.16|3096.79|3096.79|3093.98|3093.98|0
1652698500000|2022-05-16 10:55:00|3094.11|3094.11|3090.53|3090.53|3094.8|3094.8|3090.53|3090.53|0
1652698800000|2022-05-16 11:00:00|3090.52|3090.52|3094.65|3094.65|3101.46|3101.46|3090.52|3090.52|0
1652699100000|2022-05-16 11:05:00|3094.77|3094.77|3095.53|3095.53|3095.97|3095.97|3093.51|3093.51|0
1652699400000|2022-05-16 11:10:00|3095.62|3095.62|3097.12|3097.12|3097.12|3097.12|3094.47|3094.47|0
1652699700000|2022-05-16 11:15:00|3097.17|3097.17|3099.82|3099.82|3100.52|3100.52|3097.17|3097.17|0
1652700000000|2022-05-16 11:20:00|3099.76|3099.76|3097.88|3097.88|3100.03|3100.03|3097.88|3097.88|0
1652700300000|2022-05-16 11:25:00|3097.67|3097.67|3097.08|3097.08|3099.32|3099.32|3097.08|3097.08|0
1652700600000|2022-05-16 11:30:00|3096.86|3096.86|3095.46|3095.46|3097.61|3097.61|3095.45|3095.45|0
1652700900000|2022-05-16 11:35:00|3095.4|3095.4|3097.66|3097.66|3098.16|3098.16|3095.4|3095.4|0
1652701200000|2022-05-16 11:40:00|3097.49|3097.49|3098.28|3098.28|3098.7|3098.7|3097.34|3097.34|0
1652701500000|2022-05-16 11:45:00|3098.33|3098.33|3095.93|3095.93|3098.75|3098.75|3095.76|3095.76|0
1652701800000|2022-05-16 11:50:00|3095.6|3095.6|3099.03|3099.03|3099.03|3099.03|3095.01|3095.01|0
1652702100000|2022-05-16 11:55:00|3099.14|3099.14|3099.01|3099.01|3100.81|3100.81|3098.02|3098.02|0
1652702400000|2022-05-16 12:00:00|3099.18|3099.18|3101.87|3101.87|3103.18|3103.18|3098.96|3098.96|0
1652702700000|2022-05-16 12:05:00|3101.78|3101.78|3104.23|3104.23|3104.55|3104.55|3101.78|3101.78|0
1652703000000|2022-05-16 12:10:00|3103.9|3103.9|3106.75|3106.75|3107.38|3107.38|3103.7|3103.7|0
1652703300000|2022-05-16 12:15:00|3106.69|3106.69|3106.93|3106.93|3108.78|3108.78|3106.69|3106.69|0
1652703600000|2022-05-16 12:20:00|3107.26|3107.26|3107.62|3107.62|3107.84|3107.84|3106.2|3106.2|0
1652703900000|2022-05-16 12:25:00|3107.45|3107.45|3107.26|3107.26|3107.63|3107.63|3105.99|3105.99|0
1652704200000|2022-05-16 12:30:00|3107.24|3107.24|3106.43|3106.43|3107.24|3107.24|3104.34|3104.34|0
1652704500000|2022-05-16 12:35:00|3106.28|3106.28|3101.89|3101.89|3106.78|3106.78|3101.78|3101.78|0
1652704800000|2022-05-16 12:40:00|3102.06|3102.06|3105.27|3105.27|3105.43|3105.43|3101.59|3101.59|0
1652705100000|2022-05-16 12:45:00|3105.33|3105.33|3104.79|3104.79|3105.54|3105.54|3104.44|3104.44|0
1652705400000|2022-05-16 12:50:00|3104.81|3104.81|3107.52|3107.52|3107.52|3107.52|3104.7|3104.7|0
1652705700000|2022-05-16 12:55:00|3107.63|3107.63|3107.8|3107.8|3108.56|3108.56|3105.85|3105.85|0
1652706000000|2022-05-16 13:00:00|3107.74|3107.74|3109.76|3109.76|3109.96|3109.96|3107.41|3107.41|0
1652706300000|2022-05-16 13:05:00|3110.18|3110.18|3105.96|3105.96|3110.18|3110.18|3105.44|3105.44|0
1652706600000|2022-05-16 13:10:00|3105.91|3105.91|3104.31|3104.31|3106.4|3106.4|3104.31|3104.31|0
1652706900000|2022-05-16 13:15:00|3104.7|3104.7|3101.54|3101.54|3105.3|3105.3|3101.54|3101.54|0
1652707200000|2022-05-16 13:20:00|3101.55|3101.55|3099.81|3099.81|3101.55|3101.55|3098.64|3098.64|0
1652707500000|2022-05-16 13:25:00|3099.65|3099.65|3103.16|3103.16|3104.95|3104.95|3099.59|3099.59|0
1652707800000|2022-05-16 13:30:00|3103.32|3103.32|3113.61|3113.61|3117.47|3117.47|3102|3102|0
1652708100000|2022-05-16 13:35:00|3113.95|3113.95|3115.83|3115.83|3116.34|3116.34|3111.29|3111.29|0
1652708400000|2022-05-16 13:40:00|3115.88|3115.88|3106.77|3106.77|3118.03|3118.03|3106.33|3106.33|0
1652708700000|2022-05-16 13:45:00|3106.48|3106.48|3098.07|3098.07|3106.98|3106.98|3095.81|3095.81|0
1652709000000|2022-05-16 13:50:00|3098.24|3098.24|3101.43|3101.43|3101.43|3101.43|3093.93|3093.93|0
1652709300000|2022-05-16 13:55:00|3101.48|3101.48|3093.95|3093.95|3102.06|3102.06|3092.98|3092.98|0
1652709600000|2022-05-16 14:00:00|3093.79|3093.79|3089.97|3089.97|3095.13|3095.13|3089.18|3089.18|0
1652709900000|2022-05-16 14:05:00|3090.07|3090.07|3097.23|3097.23|3097.62|3097.62|3089.74|3089.74|0
1652710200000|2022-05-16 14:10:00|3097.06|3097.06|3099.84|3099.84|3100.13|3100.13|3095.83|3095.83|0
1652710500000|2022-05-16 14:15:00|3099.5|3099.5|3098.87|3098.87|3100.74|3100.74|3096.85|3096.85|0
1652710800000|2022-05-16 14:20:00|3098.95|3098.95|3099.47|3099.47|3101|3101|3098.08|3098.08|0
1652711100000|2022-05-16 14:25:00|3099.53|3099.53|3104.32|3104.32|3104.65|3104.65|3097.31|3097.31|0
1652711400000|2022-05-16 14:30:00|3104.27|3104.27|3100.64|3100.64|3105.29|3105.29|3100.48|3100.48|0
1652711700000|2022-05-16 14:35:00|3100.48|3100.48|3100.45|3100.45|3101.78|3101.78|3098.68|3098.68|0
1652712000000|2022-05-16 14:40:00|3100.44|3100.44|3099.28|3099.28|3100.44|3100.44|3096.35|3096.35|0
1652712300000|2022-05-16 14:45:00|3099.29|3099.29|3094.54|3094.54|3099.82|3099.82|3094.12|3094.12|0
1652712600000|2022-05-16 14:50:00|3094.44|3094.44|3093.34|3093.34|3094.58|3094.58|3092.15|3092.15|0
1652712900000|2022-05-16 14:55:00|3093.01|3093.01|3093.4|3093.4|3094.27|3094.27|3091.12|3091.12|0
1652713200000|2022-05-16 15:00:00|3092.9|3092.9|3093.91|3093.91|3095.98|3095.98|3091.83|3091.83|0
1652713500000|2022-05-16 15:05:00|3093.74|3093.74|3093.84|3093.84|3094.56|3094.56|3091.25|3091.25|0
1652713800000|2022-05-16 15:10:00|3093.85|3093.85|3094.24|3094.24|3095.33|3095.33|3092.86|3092.86|0
1652714100000|2022-05-16 15:15:00|3094.07|3094.07|3096.65|3096.65|3097.23|3097.23|3094.07|3094.07|0
1652714400000|2022-05-16 15:20:00|3096.59|3096.59|3096.27|3096.27|3097.04|3097.04|3094.26|3094.26|0
1652714700000|2022-05-16 15:25:00|3096.21|3096.21|3096.91|3096.91|3096.91|3096.91|3093.7|3093.7|0
1652771700000|2022-05-17 07:15:00|3115.87|3115.87|3114.91|3114.91|3118.91|3118.91|3112.51|3112.51|0
1652772000000|2022-05-17 07:20:00|3114.83|3114.83|3112.76|3112.76|3115.08|3115.08|3111.45|3111.45|0
1652772300000|2022-05-17 07:25:00|3113.43|3113.43|3118.1|3118.1|3119.04|3119.04|3113.37|3113.37|0
1652772600000|2022-05-17 07:30:00|3118.43|3118.43|3118.64|3118.64|3121.82|3121.82|3117.69|3117.69|0
1652772900000|2022-05-17 07:35:00|3119.3|3119.3|3123.3|3123.3|3124.25|3124.25|3119.3|3119.3|0
1652773200000|2022-05-17 07:40:00|3123.47|3123.47|3127.05|3127.05|3129.59|3129.59|3123.47|3123.47|0
1652773500000|2022-05-17 07:45:00|3126.94|3126.94|3121.43|3121.43|3127.11|3127.11|3121.26|3121.26|0
1652773800000|2022-05-17 07:50:00|3121.21|3121.21|3113.51|3113.51|3121.67|3121.67|3113.17|3113.17|0
1652774100000|2022-05-17 07:55:00|3114.29|3114.29|3110.39|3110.39|3115.03|3115.03|3109.61|3109.61|0
1652774400000|2022-05-17 08:00:00|3110.34|3110.34|3111.96|3111.96|3112.25|3112.25|3106.84|3106.84|0
1652774700000|2022-05-17 08:05:00|3111.46|3111.46|3117.81|3117.81|3117.81|3117.81|3109.99|3109.99|0
1652775000000|2022-05-17 08:10:00|3117.76|3117.76|3120.75|3120.75|3120.77|3120.77|3115.63|3115.63|0
1652775300000|2022-05-17 08:15:00|3121.15|3121.15|3123.94|3123.94|3123.94|3123.94|3120.14|3120.14|0
1652775600000|2022-05-17 08:20:00|3124.28|3124.28|3125.99|3125.99|3127.12|3127.12|3123.65|3123.65|0
1652775900000|2022-05-17 08:25:00|3125.55|3125.55|3128.47|3128.47|3129.4|3129.4|3125.55|3125.55|0
1652776200000|2022-05-17 08:30:00|3128.8|3128.8|3134.59|3134.59|3134.81|3134.81|3128.8|3128.8|0
1652776500000|2022-05-17 08:35:00|3134.93|3134.93|3136.09|3136.09|3137.05|3137.05|3133.44|3133.44|0
1652776800000|2022-05-17 08:40:00|3136.25|3136.25|3135.74|3135.74|3136.25|3136.25|3133.8|3133.8|0
1652777100000|2022-05-17 08:45:00|3135.58|3135.58|3140.84|3140.84|3140.84|3140.84|3135.5|3135.5|0
1652777400000|2022-05-17 08:50:00|3140.78|3140.78|3137.91|3137.91|3142.1|3142.1|3136.64|3136.64|0
1652777700000|2022-05-17 08:55:00|3137.8|3137.8|3137.63|3137.63|3139.9|3139.9|3137.63|3137.63|0
1652778000000|2022-05-17 09:00:00|3137.57|3137.57|3139.57|3139.57|3139.57|3139.57|3135.33|3135.33|0
1652778300000|2022-05-17 09:05:00|3139.62|3139.62|3134.85|3134.85|3140.11|3140.11|3133.3|3133.3|0
1652778600000|2022-05-17 09:10:00|3134.74|3134.74|3130.58|3130.58|3135.19|3135.19|3130.58|3130.58|0
1652778900000|2022-05-17 09:15:00|3130.87|3130.87|3130.99|3130.99|3131.88|3131.88|3129.22|3129.22|0
1652779200000|2022-05-17 09:20:00|3130.93|3130.93|3135.48|3135.48|3135.67|3135.67|3130.46|3130.46|0
1652779500000|2022-05-17 09:25:00|3135.42|3135.42|3136.39|3136.39|3136.85|3136.85|3135.09|3135.09|0
1652779800000|2022-05-17 09:30:00|3136.72|3136.72|3138.14|3138.14|3138.23|3138.23|3134.85|3134.85|0
1652780100000|2022-05-17 09:35:00|3137.81|3137.81|3139.29|3139.29|3142.22|3142.22|3137.81|3137.81|0
1652780400000|2022-05-17 09:40:00|3139.27|3139.27|3139.06|3139.06|3140.59|3140.59|3138.25|3138.25|0
1652780700000|2022-05-17 09:45:00|3138.77|3138.77|3142.15|3142.15|3142.18|3142.18|3138.77|3138.77|0
1652781000000|2022-05-17 09:50:00|3142.23|3142.23|3146.58|3146.58|3148.15|3148.15|3142.23|3142.23|0
1652781300000|2022-05-17 09:55:00|3146.59|3146.59|3147.79|3147.79|3151.11|3151.11|3145.94|3145.94|0
1652781600000|2022-05-17 10:00:00|3147.87|3147.87|3148.35|3148.35|3149.48|3149.48|3147.79|3147.79|0
1652781900000|2022-05-17 10:05:00|3148.69|3148.69|3147.31|3147.31|3149.1|3149.1|3146.92|3146.92|0
1652782200000|2022-05-17 10:10:00|3147.42|3147.42|3146.24|3146.24|3148.67|3148.67|3145.78|3145.78|0
1652782500000|2022-05-17 10:15:00|3146.57|3146.57|3143.16|3143.16|3147.14|3147.14|3142.74|3142.74|0
1652782800000|2022-05-17 10:20:00|3143.55|3143.55|3144.72|3144.72|3145.18|3145.18|3141.91|3141.91|0
1652783100000|2022-05-17 10:25:00|3144.78|3144.78|3143.55|3143.55|3145.33|3145.33|3143.3|3143.3|0
1652783400000|2022-05-17 10:30:00|3143.49|3143.49|3142.47|3142.47|3144.6|3144.6|3141.59|3141.59|0
1652783700000|2022-05-17 10:35:00|3142.14|3142.14|3144.3|3144.3|3144.63|3144.63|3141.39|3141.39|0
1652784000000|2022-05-17 10:40:00|3143.97|3143.97|3145.4|3145.4|3145.63|3145.63|3143.5|3143.5|0
1652784300000|2022-05-17 10:45:00|3145.38|3145.38|3147.19|3147.19|3147.45|3147.45|3145.32|3145.32|0
1652784600000|2022-05-17 10:50:00|3146.86|3146.86|3147.18|3147.18|3148.41|3148.41|3146.72|3146.72|0
1652784900000|2022-05-17 10:55:00|3147.26|3147.26|3147.2|3147.2|3148.31|3148.31|3146.47|3146.47|0
1652785200000|2022-05-17 11:00:00|3147.12|3147.12|3145.97|3145.97|3148.12|3148.12|3145.63|3145.63|0
1652785500000|2022-05-17 11:05:00|3145.89|3145.89|3141.68|3141.68|3146.16|3146.16|3141.47|3141.47|0
1652785800000|2022-05-17 11:10:00|3141.62|3141.62|3139.8|3139.8|3143.17|3143.17|3139.44|3139.44|0
1652786100000|2022-05-17 11:15:00|3139.75|3139.75|3141.15|3141.15|3143.14|3143.14|3139.75|3139.75|0
1652786400000|2022-05-17 11:20:00|3141.14|3141.14|3142.38|3142.38|3142.79|3142.79|3141.14|3141.14|0
1652786700000|2022-05-17 11:25:00|3142.04|3142.04|3140.7|3140.7|3142.22|3142.22|3140.52|3140.52|0
1652787000000|2022-05-17 11:30:00|3140.67|3140.67|3139.37|3139.37|3141.02|3141.02|3138.91|3138.91|0
1652787300000|2022-05-17 11:35:00|3139.15|3139.15|3138.68|3138.68|3139.76|3139.76|3138.06|3138.06|0
1652787600000|2022-05-17 11:40:00|3138.67|3138.67|3135.8|3135.8|3139.16|3139.16|3135.77|3135.77|0
1652787900000|2022-05-17 11:45:00|3135.69|3135.69|3136.98|3136.98|3137.84|3137.84|3135.69|3135.69|0
1652788200000|2022-05-17 11:50:00|3137.26|3137.26|3139.21|3139.21|3139.21|3139.21|3137.03|3137.03|0
1652788500000|2022-05-17 11:55:00|3139.48|3139.48|3138.79|3138.79|3139.49|3139.49|3137.91|3137.91|0
1652788800000|2022-05-17 12:00:00|3138.91|3138.91|3142.14|3142.14|3142.14|3142.14|3138.48|3138.48|0
1652789100000|2022-05-17 12:05:00|3141.81|3141.81|3141.02|3141.02|3141.81|3141.81|3139.63|3139.63|0
1652789400000|2022-05-17 12:10:00|3141.1|3141.1|3142.77|3142.77|3143.16|3143.16|3140.95|3140.95|0
1652789700000|2022-05-17 12:15:00|3142.88|3142.88|3144.5|3144.5|3144.55|3144.55|3142.03|3142.03|0
1652790000000|2022-05-17 12:20:00|3144.55|3144.55|3145.51|3145.51|3145.73|3145.73|3144.43|3144.43|0
1652790300000|2022-05-17 12:25:00|3145.52|3145.52|3142.95|3142.95|3145.52|3145.52|3142.73|3142.73|0
1652790600000|2022-05-17 12:30:00|3143|3143|3145.65|3145.65|3146.9|3146.9|3142.07|3142.07|0
1652790900000|2022-05-17 12:35:00|3145.57|3145.57|3144.17|3144.17|3146.11|3146.11|3143.45|3143.45|0
1652791200000|2022-05-17 12:40:00|3144.28|3144.28|3146.55|3146.55|3146.56|3146.56|3144|3144|0
1652791500000|2022-05-17 12:45:00|3146.66|3146.66|3147.27|3147.27|3147.58|3147.58|3146.12|3146.12|0
1652791800000|2022-05-17 12:50:00|3147.19|3147.19|3143.89|3143.89|3147.52|3147.52|3143.45|3143.45|0
1652792100000|2022-05-17 12:55:00|3143.95|3143.95|3144.1|3144.1|3144.63|3144.63|3142.87|3142.87|0
1652792400000|2022-05-17 13:00:00|3144.13|3144.13|3145.65|3145.65|3146.04|3146.04|3144.13|3144.13|0
1652792700000|2022-05-17 13:05:00|3145.57|3145.57|3144.79|3144.79|3145.62|3145.62|3143.83|3143.83|0
1652793000000|2022-05-17 13:10:00|3144.9|3144.9|3147.29|3147.29|3147.64|3147.64|3144.8|3144.8|0
1652793300000|2022-05-17 13:15:00|3147.62|3147.62|3145.49|3145.49|3147.62|3147.62|3145.49|3145.49|0
1652793600000|2022-05-17 13:20:00|3145.44|3145.44|3139.92|3139.92|3145.49|3145.49|3138.68|3138.68|0
1652793900000|2022-05-17 13:25:00|3139.98|3139.98|3136.4|3136.4|3139.98|3139.98|3136.37|3136.37|0
1652794200000|2022-05-17 13:30:00|3136.3|3136.3|3139.43|3139.43|3142.19|3142.19|3133.61|3133.61|0
1652794500000|2022-05-17 13:35:00|3139.54|3139.54|3140.18|3140.18|3143.35|3143.35|3137.71|3137.71|0
1652794800000|2022-05-17 13:40:00|3140.32|3140.32|3149.82|3149.82|3151.01|3151.01|3140.21|3140.21|0
1652795100000|2022-05-17 13:45:00|3149.9|3149.9|3150.1|3150.1|3151.68|3151.68|3148.06|3148.06|0
1652795400000|2022-05-17 13:50:00|3150.04|3150.04|3146.43|3146.43|3151.92|3151.92|3146.43|3146.43|0
1652795700000|2022-05-17 13:55:00|3146.12|3146.12|3143.67|3143.67|3146.9|3146.9|3142.72|3142.72|0
1652796000000|2022-05-17 14:00:00|3143.59|3143.59|3142.08|3142.08|3144.2|3144.2|3141.53|3141.53|0
1652796300000|2022-05-17 14:05:00|3142.14|3142.14|3137.44|3137.44|3144.29|3144.29|3137.34|3137.34|0
1652796600000|2022-05-17 14:10:00|3137.39|3137.39|3138.98|3138.98|3139.39|3139.39|3135.19|3135.19|0
1652796900000|2022-05-17 14:15:00|3139.21|3139.21|3141.39|3141.39|3142.38|3142.38|3139.1|3139.1|0
1652797200000|2022-05-17 14:20:00|3141.33|3141.33|3136.39|3136.39|3142.03|3142.03|3135.08|3135.08|0
1652797500000|2022-05-17 14:25:00|3136.33|3136.33|3131.1|3131.1|3136.49|3136.49|3130.66|3130.66|0
1652797800000|2022-05-17 14:30:00|3131.44|3131.44|3134.17|3134.17|3134.96|3134.96|3131.43|3131.43|0
1652798100000|2022-05-17 14:35:00|3134.12|3134.12|3130.82|3130.82|3134.12|3134.12|3130.13|3130.13|0
1652798400000|2022-05-17 14:40:00|3130.77|3130.77|3130.92|3130.92|3133.12|3133.12|3130.57|3130.57|0
1652798700000|2022-05-17 14:45:00|3130.98|3130.98|3132.73|3132.73|3132.94|3132.94|3128.68|3128.68|0
1652799000000|2022-05-17 14:50:00|3132.4|3132.4|3136.56|3136.56|3136.96|3136.96|3131.76|3131.76|0
1652799300000|2022-05-17 14:55:00|3136.5|3136.5|3136.51|3136.51|3136.68|3136.68|3134.2|3134.2|0
1652799600000|2022-05-17 15:00:00|3136.57|3136.57|3135.85|3135.85|3137.6|3137.6|3135.31|3135.31|0
1652799900000|2022-05-17 15:05:00|3135.9|3135.9|3134.91|3134.91|3136.31|3136.31|3133.69|3133.69|0
1652800200000|2022-05-17 15:10:00|3134.97|3134.97|3131.44|3131.44|3135.73|3135.73|3130.88|3130.88|0
1652800500000|2022-05-17 15:15:00|3131.78|3131.78|3130.91|3130.91|3133.22|3133.22|3130.11|3130.11|0
1652800800000|2022-05-17 15:20:00|3131.24|3131.24|3131.01|3131.01|3131.97|3131.97|3129.43|3129.43|0
1652801100000|2022-05-17 15:25:00|3130.99|3130.99|3137.51|3137.51|3138.5|3138.5|3129.6|3129.6|0
1652858100000|2022-05-18 07:15:00|3114.55|3114.55|3110.37|3110.37|3114.55|3114.55|3108.25|3108.25|0
1652858400000|2022-05-18 07:20:00|3110.48|3110.48|3113.48|3113.48|3114.75|3114.75|3110.24|3110.24|0
1652858700000|2022-05-18 07:25:00|3113.65|3113.65|3108.71|3108.71|3114.78|3114.78|3107.68|3107.68|0
1652859000000|2022-05-18 07:30:00|3108.66|3108.66|3106.93|3106.93|3109.53|3109.53|3103.96|3103.96|0
1652859300000|2022-05-18 07:35:00|3107.01|3107.01|3106.43|3106.43|3110.44|3110.44|3106.43|3106.43|0
1652859600000|2022-05-18 07:40:00|3106.51|3106.51|3105.39|3105.39|3108.64|3108.64|3104.1|3104.1|0
1652859900000|2022-05-18 07:45:00|3105.5|3105.5|3108.66|3108.66|3109.45|3109.45|3105.43|3105.43|0
1652860200000|2022-05-18 07:50:00|3108.72|3108.72|3108.51|3108.51|3108.83|3108.83|3105.37|3105.37|0
1652860500000|2022-05-18 07:55:00|3108.85|3108.85|3110.01|3110.01|3111.87|3111.87|3108.85|3108.85|0
1652860800000|2022-05-18 08:00:00|3110.07|3110.07|3114.77|3114.77|3115.33|3115.33|3110.07|3110.07|0
1652861100000|2022-05-18 08:05:00|3114.69|3114.69|3110.9|3110.9|3114.69|3114.69|3110.85|3110.85|0
1652861400000|2022-05-18 08:10:00|3110.98|3110.98|3112.48|3112.48|3114.29|3114.29|3110.92|3110.92|0
1652861700000|2022-05-18 08:15:00|3111.92|3111.92|3113.75|3113.75|3115.43|3115.43|3111.92|3111.92|0
1652862000000|2022-05-18 08:20:00|3113.71|3113.71|3107.34|3107.34|3113.71|3113.71|3107.29|3107.29|0
1652862300000|2022-05-18 08:25:00|3106.84|3106.84|3110.55|3110.55|3111.29|3111.29|3106.84|3106.84|0
1652862600000|2022-05-18 08:30:00|3110.78|3110.78|3108.98|3108.98|3113.06|3113.06|3108.87|3108.87|0
1652862900000|2022-05-18 08:35:00|3108.49|3108.49|3103.66|3103.66|3108.49|3108.49|3101.39|3101.39|0
1652863200000|2022-05-18 08:40:00|3103.16|3103.16|3105.56|3105.56|3106.72|3106.72|3102.89|3102.89|0
1652863500000|2022-05-18 08:45:00|3105.39|3105.39|3104.56|3104.56|3105.39|3105.39|3104.07|3104.07|0
1652863800000|2022-05-18 08:50:00|3104.55|3104.55|3104.06|3104.06|3107.18|3107.18|3103.77|3103.77|0
1652864100000|2022-05-18 08:55:00|3104.72|3104.72|3108.17|3108.17|3108.17|3108.17|3102.99|3102.99|0
1652864400000|2022-05-18 09:00:00|3108.05|3108.05|3105.84|3105.84|3108.6|3108.6|3105.28|3105.28|0
1652864700000|2022-05-18 09:05:00|3106.01|3106.01|3109.29|3109.29|3109.29|3109.29|3106.01|3106.01|0
1652865000000|2022-05-18 09:10:00|3109.23|3109.23|3111.16|3111.16|3112.17|3112.17|3108.62|3108.62|0
1652865300000|2022-05-18 09:15:00|3110.82|3110.82|3108.99|3108.99|3110.82|3110.82|3108.14|3108.14|0
1652865600000|2022-05-18 09:20:00|3109.16|3109.16|3109.35|3109.35|3111.24|3111.24|3109.16|3109.16|0
1652865900000|2022-05-18 09:25:00|3109.33|3109.33|3109.75|3109.75|3110.96|3110.96|3109.19|3109.19|0
1652866200000|2022-05-18 09:30:00|3109.64|3109.64|3113.11|3113.11|3113.46|3113.46|3108.8|3108.8|0
1652866500000|2022-05-18 09:35:00|3113.44|3113.44|3111.06|3111.06|3113.49|3113.49|3111.06|3111.06|0
1652866800000|2022-05-18 09:40:00|3111.11|3111.11|3111.58|3111.58|3112.56|3112.56|3110.43|3110.43|0
1652867100000|2022-05-18 09:45:00|3111.74|3111.74|3111.67|3111.67|3111.9|3111.9|3110.62|3110.62|0
1652867400000|2022-05-18 09:50:00|3111.39|3111.39|3113.05|3113.05|3113.83|3113.83|3110.95|3110.95|0
1652867700000|2022-05-18 09:55:00|3113.22|3113.22|3114.97|3114.97|3115.64|3115.64|3113.22|3113.22|0
1652868000000|2022-05-18 10:00:00|3115.02|3115.02|3117.33|3117.33|3117.69|3117.69|3114.57|3114.57|0
1652868300000|2022-05-18 10:05:00|3117.5|3117.5|3117.99|3117.99|3119.16|3119.16|3116.78|3116.78|0
1652868600000|2022-05-18 10:10:00|3117.94|3117.94|3120.6|3120.6|3120.6|3120.6|3117.63|3117.63|0
1652868900000|2022-05-18 10:15:00|3120.55|3120.55|3121.22|3121.22|3121.22|3121.22|3119.53|3119.53|0
1652869200000|2022-05-18 10:20:00|3121.3|3121.3|3122.43|3122.43|3122.43|3122.43|3119.87|3119.87|0
1652869500000|2022-05-18 10:25:00|3122.49|3122.49|3123.17|3123.17|3123.61|3123.61|3122.49|3122.49|0
1652869800000|2022-05-18 10:30:00|3123.01|3123.01|3118.21|3118.21|3123.01|3123.01|3118.16|3118.16|0
1652870100000|2022-05-18 10:35:00|3118.2|3118.2|3117.66|3117.66|3118.69|3118.69|3117.56|3117.56|0
1652870400000|2022-05-18 10:40:00|3117.49|3117.49|3117.61|3117.61|3117.63|3117.63|3116.44|3116.44|0
1652870700000|2022-05-18 10:45:00|3117.45|3117.45|3116.8|3116.8|3118.44|3118.44|3116.8|3116.8|0
1652871000000|2022-05-18 10:50:00|3116.64|3116.64|3118.77|3118.77|3119.13|3119.13|3116.3|3116.3|0
1652871300000|2022-05-18 10:55:00|3118.88|3118.88|3119.33|3119.33|3120.39|3120.39|3118.88|3118.88|0
1652871600000|2022-05-18 11:00:00|3119.5|3119.5|3116.26|3116.26|3120.41|3120.41|3115.64|3115.64|0
1652871900000|2022-05-18 11:05:00|3116.42|3116.42|3119.08|3119.08|3119.09|3119.09|3116.37|3116.37|0
1652872200000|2022-05-18 11:10:00|3118.92|3118.92|3119.86|3119.86|3121.55|3121.55|3118.71|3118.71|0
1652872500000|2022-05-18 11:15:00|3119.7|3119.7|3119.57|3119.57|3120.75|3120.75|3118.19|3118.19|0
1652872800000|2022-05-18 11:20:00|3119.6|3119.6|3117.22|3117.22|3119.6|3119.6|3117.22|3117.22|0
1652873100000|2022-05-18 11:25:00|3117.39|3117.39|3118.66|3118.66|3119.61|3119.61|3117.39|3117.39|0
1652873400000|2022-05-18 11:30:00|3118.83|3118.83|3120.36|3120.36|3120.39|3120.39|3118.83|3118.83|0
1652873700000|2022-05-18 11:35:00|3120.24|3120.24|3118.9|3118.9|3120.5|3120.5|3118.9|3118.9|0
1652874000000|2022-05-18 11:40:00|3118.23|3118.23|3117.13|3117.13|3118.23|3118.23|3116.67|3116.67|0
1652874300000|2022-05-18 11:45:00|3117.29|3117.29|3117.38|3117.38|3117.65|3117.65|3116.08|3116.08|0
1652874600000|2022-05-18 11:50:00|3117.29|3117.29|3117.48|3117.48|3117.63|3117.63|3116.51|3116.51|0
1652874900000|2022-05-18 11:55:00|3117.32|3117.32|3117.47|3117.47|3118.33|3118.33|3116.97|3116.97|0
1652875200000|2022-05-18 12:00:00|3117.81|3117.81|3120.34|3120.34|3120.51|3120.51|3117.71|3117.71|0
1652875500000|2022-05-18 12:05:00|3119.84|3119.84|3121.78|3121.78|3122.93|3122.93|3119.73|3119.73|0
1652875800000|2022-05-18 12:10:00|3121.73|3121.73|3122.4|3122.4|3122.4|3122.4|3120.97|3120.97|0
1652876100000|2022-05-18 12:15:00|3122.32|3122.32|3123.31|3123.31|3123.31|3123.31|3122.05|3122.05|0
1652876400000|2022-05-18 12:20:00|3123.26|3123.26|3123.05|3123.05|3124.01|3124.01|3122.6|3122.6|0
1652876700000|2022-05-18 12:25:00|3122.94|3122.94|3121.69|3121.69|3124.16|3124.16|3121.69|3121.69|0
1652877000000|2022-05-18 12:30:00|3121.52|3121.52|3119.52|3119.52|3121.85|3121.85|3119.52|3119.52|0
1652877300000|2022-05-18 12:35:00|3119.5|3119.5|3113.13|3113.13|3120.06|3120.06|3113.13|3113.13|0
1652877600000|2022-05-18 12:40:00|3113.1|3113.1|3111.92|3111.92|3113.33|3113.33|3110.19|3110.19|0
1652877900000|2022-05-18 12:45:00|3112.03|3112.03|3108.68|3108.68|3112.87|3112.87|3108.68|3108.68|0
1652878200000|2022-05-18 12:50:00|3108.51|3108.51|3108.59|3108.59|3109.75|3109.75|3107.77|3107.77|0
1652878500000|2022-05-18 12:55:00|3108.93|3108.93|3108.58|3108.58|3109.27|3109.27|3107.23|3107.23|0
1652878800000|2022-05-18 13:00:00|3108.74|3108.74|3111.81|3111.81|3111.86|3111.86|3108.46|3108.46|0
1652879100000|2022-05-18 13:05:00|3111.48|3111.48|3110.52|3110.52|3111.6|3111.6|3108.97|3108.97|0
1652879400000|2022-05-18 13:10:00|3110.6|3110.6|3109.71|3109.71|3112.16|3112.16|3109.14|3109.14|0
1652879700000|2022-05-18 13:15:00|3109.66|3109.66|3110.3|3110.3|3111.15|3111.15|3109.49|3109.49|0
1652880000000|2022-05-18 13:20:00|3110.07|3110.07|3110.63|3110.63|3111.82|3111.82|3109.45|3109.45|0
1652880300000|2022-05-18 13:25:00|3110.79|3110.79|3110.27|3110.27|3111.24|3111.24|3109.74|3109.74|0
1652880600000|2022-05-18 13:30:00|3109.94|3109.94|3113.76|3113.76|3114.89|3114.89|3107.65|3107.65|0
1652880900000|2022-05-18 13:35:00|3113.54|3113.54|3117.9|3117.9|3120.93|3120.93|3113.07|3113.07|0
1652881200000|2022-05-18 13:40:00|3117.74|3117.74|3120.02|3120.02|3120.19|3120.19|3112.3|3112.3|0
1652881500000|2022-05-18 13:45:00|3119.97|3119.97|3124.58|3124.58|3125.69|3125.69|3118.47|3118.47|0
1652881800000|2022-05-18 13:50:00|3124.42|3124.42|3124.79|3124.79|3124.91|3124.91|3121.19|3121.19|0
1652882100000|2022-05-18 13:55:00|3124.85|3124.85|3120.83|3120.83|3125.27|3125.27|3120.83|3120.83|0
1652882400000|2022-05-18 14:00:00|3120.99|3120.99|3125.03|3125.03|3125.63|3125.63|3120.9|3120.9|0
1652882700000|2022-05-18 14:05:00|3124.8|3124.8|3123.09|3123.09|3127.23|3127.23|3121|3121|0
1652883000000|2022-05-18 14:10:00|3123.04|3123.04|3124.12|3124.12|3124.68|3124.68|3121.77|3121.77|0
1652883300000|2022-05-18 14:15:00|3123.62|3123.62|3123.32|3123.32|3124.61|3124.61|3122.31|3122.31|0
1652883600000|2022-05-18 14:20:00|3123.26|3123.26|3122.66|3122.66|3124.84|3124.84|3121.29|3121.29|0
1652883900000|2022-05-18 14:25:00|3122.6|3122.6|3119.59|3119.59|3124.22|3124.22|3119.48|3119.48|0
1652884200000|2022-05-18 14:30:00|3119.31|3119.31|3121.11|3121.11|3121.67|3121.67|3117.64|3117.64|0
1652884500000|2022-05-18 14:35:00|3121.05|3121.05|3117.53|3117.53|3121.56|3121.56|3117.18|3117.18|0
1652884800000|2022-05-18 14:40:00|3117.59|3117.59|3119.15|3119.15|3119.76|3119.76|3116.61|3116.61|0
1652885100000|2022-05-18 14:45:00|3119.31|3119.31|3124.87|3124.87|3125.54|3125.54|3118.65|3118.65|0
1652885400000|2022-05-18 14:50:00|3124.82|3124.82|3125.24|3125.24|3126.66|3126.66|3124.82|3124.82|0
1652885700000|2022-05-18 14:55:00|3125.07|3125.07|3126.49|3126.49|3127.58|3127.58|3124.41|3124.41|0
1652886000000|2022-05-18 15:00:00|3126.27|3126.27|3122.95|3122.95|3127.41|3127.41|3122.84|3122.84|0
1652886300000|2022-05-18 15:05:00|3123.29|3123.29|3120.57|3120.57|3123.29|3123.29|3119.89|3119.89|0
1652886600000|2022-05-18 15:10:00|3120.56|3120.56|3121.69|3121.69|3121.69|3121.69|3118.58|3118.58|0
1652886900000|2022-05-18 15:15:00|3121.8|3121.8|3119.11|3119.11|3121.8|3121.8|3118.03|3118.03|0
1652887200000|2022-05-18 15:20:00|3119.06|3119.06|3114.81|3114.81|3119.06|3119.06|3114.63|3114.63|0
1652887500000|2022-05-18 15:25:00|3114.7|3114.7|3113.19|3113.19|3115.81|3115.81|3112.07|3112.07|0
1652944500000|2022-05-19 07:15:00|3097.77|3097.77|3088.93|3088.93|3099.24|3099.24|3087.86|3087.86|0
1652944800000|2022-05-19 07:20:00|3089.26|3089.26|3081.99|3081.99|3090.28|3090.28|3079.67|3079.67|0
1652945100000|2022-05-19 07:25:00|3081.91|3081.91|3078.78|3078.78|3085.74|3085.74|3077.66|3077.66|0
1652945400000|2022-05-19 07:30:00|3078.7|3078.7|3078.88|3078.88|3079.35|3079.35|3073.54|3073.54|0
1652945700000|2022-05-19 07:35:00|3078.8|3078.8|3066.13|3066.13|3079.3|3079.3|3065.97|3065.97|0
1652946000000|2022-05-19 07:40:00|3065.86|3065.86|3067.45|3067.45|3071.7|3071.7|3063.92|3063.92|0
1652946300000|2022-05-19 07:45:00|3067.5|3067.5|3069.12|3069.12|3070.99|3070.99|3066.89|3066.89|0
1652946600000|2022-05-19 07:50:00|3069.61|3069.61|3067.22|3067.22|3070.83|3070.83|3063.52|3063.52|0
1652946900000|2022-05-19 07:55:00|3067.41|3067.41|3066.32|3066.32|3068.27|3068.27|3063.97|3063.97|0
1652947200000|2022-05-19 08:00:00|3066.43|3066.43|3059.38|3059.38|3069|3069|3059.38|3059.38|0
1652947500000|2022-05-19 08:05:00|3059.49|3059.49|3062.53|3062.53|3062.53|3062.53|3055.42|3055.42|0
1652947800000|2022-05-19 08:10:00|3062.56|3062.56|3065.5|3065.5|3066.06|3066.06|3060.32|3060.32|0
1652948100000|2022-05-19 08:15:00|3065.44|3065.44|3058.91|3058.91|3065.73|3065.73|3058.91|3058.91|0
1652948400000|2022-05-19 08:20:00|3059.19|3059.19|3061.54|3061.54|3062.63|3062.63|3058.69|3058.69|0
1652948700000|2022-05-19 08:25:00|3061.33|3061.33|3062.45|3062.45|3064.18|3064.18|3060.2|3060.2|0
1652949000000|2022-05-19 08:30:00|3062.63|3062.63|3057.76|3057.76|3063.89|3063.89|3057.76|3057.76|0
1652949300000|2022-05-19 08:35:00|3057.59|3057.59|3055.11|3055.11|3057.59|3057.59|3054.62|3054.62|0
1652949600000|2022-05-19 08:40:00|3055.1|3055.1|3058.17|3058.17|3058.32|3058.32|3052.18|3052.18|0
1652949900000|2022-05-19 08:45:00|3058.09|3058.09|3061.95|3061.95|3064.33|3064.33|3057.91|3057.91|0
1652950200000|2022-05-19 08:50:00|3062.28|3062.28|3063.22|3063.22|3064.84|3064.84|3061.94|3061.94|0
1652950500000|2022-05-19 08:55:00|3063.17|3063.17|3057.68|3057.68|3064.22|3064.22|3057.68|3057.68|0
1652950800000|2022-05-19 09:00:00|3057.51|3057.51|3055.73|3055.73|3057.51|3057.51|3054.12|3054.12|0
1652951100000|2022-05-19 09:05:00|3055.84|3055.84|3058.07|3058.07|3059.41|3059.41|3055.84|3055.84|0
1652951400000|2022-05-19 09:10:00|3057.9|3057.9|3055.03|3055.03|3058.43|3058.43|3053.29|3053.29|0
1652951700000|2022-05-19 09:15:00|3055.07|3055.07|3055.44|3055.44|3057.16|3057.16|3054.52|3054.52|0
1652952000000|2022-05-19 09:20:00|3055.27|3055.27|3056.01|3056.01|3058.01|3058.01|3055.16|3055.16|0
1652952300000|2022-05-19 09:25:00|3056.07|3056.07|3055.89|3055.89|3057.07|3057.07|3054.26|3054.26|0
1652952600000|2022-05-19 09:30:00|3055.85|3055.85|3055.85|3055.85|3056.51|3056.51|3054.23|3054.23|0
1652952900000|2022-05-19 09:35:00|3055.83|3055.83|3044.17|3044.17|3055.83|3055.83|3044.14|3044.14|0
1652953200000|2022-05-19 09:40:00|3044.56|3044.56|3044.32|3044.32|3045.31|3045.31|3043.3|3043.3|0
1652953500000|2022-05-19 09:45:00|3044.16|3044.16|3049.9|3049.9|3050.7|3050.7|3043.99|3043.99|0
1652953800000|2022-05-19 09:50:00|3049.73|3049.73|3050.72|3050.72|3050.85|3050.85|3048.51|3048.51|0
1652954100000|2022-05-19 09:55:00|3051.22|3051.22|3050.06|3050.06|3052.93|3052.93|3049.78|3049.78|0
1652954400000|2022-05-19 10:00:00|3049.9|3049.9|3055.59|3055.59|3055.79|3055.79|3048.19|3048.19|0
1652954700000|2022-05-19 10:05:00|3055.62|3055.62|3061.07|3061.07|3063.92|3063.92|3055.34|3055.34|0
1652955000000|2022-05-19 10:10:00|3061.16|3061.16|3061.72|3061.72|3063.17|3063.17|3060.77|3060.77|0
1652955300000|2022-05-19 10:15:00|3061.56|3061.56|3059.82|3059.82|3061.72|3061.72|3059.43|3059.43|0
1652955600000|2022-05-19 10:20:00|3059.84|3059.84|3062.18|3062.18|3062.24|3062.24|3059.25|3059.25|0
1652955900000|2022-05-19 10:25:00|3062.15|3062.15|3064.26|3064.26|3064.66|3064.66|3062.09|3062.09|0
1652956200000|2022-05-19 10:30:00|3064.09|3064.09|3058.71|3058.71|3064.09|3064.09|3058.7|3058.7|0
1652956500000|2022-05-19 10:35:00|3058.59|3058.59|3060.52|3060.52|3060.82|3060.82|3058.59|3058.59|0
1652956800000|2022-05-19 10:40:00|3060.36|3060.36|3065.95|3065.95|3065.95|3065.95|3059.19|3059.19|0
1652957100000|2022-05-19 10:45:00|3066.07|3066.07|3064.78|3064.78|3069.6|3069.6|3064.41|3064.41|0
1652957400000|2022-05-19 10:50:00|3064.81|3064.81|3065.05|3065.05|3065.49|3065.49|3063.35|3063.35|0
1652957700000|2022-05-19 10:55:00|3065.38|3065.38|3068.3|3068.3|3068.47|3068.47|3064.77|3064.77|0
1652958000000|2022-05-19 11:00:00|3068.38|3068.38|3064.91|3064.91|3070.26|3070.26|3064.91|3064.91|0
1652958300000|2022-05-19 11:05:00|3064.88|3064.88|3063.76|3063.76|3064.94|3064.94|3062.38|3062.38|0
1652958600000|2022-05-19 11:10:00|3063.74|3063.74|3061.99|3061.99|3063.74|3063.74|3061.12|3061.12|0
1652958900000|2022-05-19 11:15:00|3062.15|3062.15|3062.64|3062.64|3063.75|3063.75|3061.4|3061.4|0
1652959200000|2022-05-19 11:20:00|3062.58|3062.58|3067.35|3067.35|3067.97|3067.97|3062.52|3062.52|0
1652959500000|2022-05-19 11:25:00|3067.8|3067.8|3067.39|3067.39|3068.05|3068.05|3065.41|3065.41|0
1652959800000|2022-05-19 11:30:00|3067.22|3067.22|3063.16|3063.16|3067.22|3067.22|3063.16|3063.16|0
1652960100000|2022-05-19 11:35:00|3063.08|3063.08|3064.78|3064.78|3065.77|3065.77|3063|3063|0
1652960400000|2022-05-19 11:40:00|3065.01|3065.01|3064.81|3064.81|3065.67|3065.67|3064|3064|0
1652960700000|2022-05-19 11:45:00|3064.53|3064.53|3062.28|3062.28|3064.53|3064.53|3061.39|3061.39|0
1652961000000|2022-05-19 11:50:00|3062.36|3062.36|3063.02|3063.02|3063.56|3063.56|3061.86|3061.86|0
1652961300000|2022-05-19 11:55:00|3062.97|3062.97|3063.83|3063.83|3065.64|3065.64|3062.81|3062.81|0
1652961600000|2022-05-19 12:00:00|3063.78|3063.78|3062.13|3062.13|3063.78|3063.78|3061.01|3061.01|0
1652961900000|2022-05-19 12:05:00|3062.07|3062.07|3062.48|3062.48|3062.95|3062.95|3061.17|3061.17|0
1652962200000|2022-05-19 12:10:00|3062.54|3062.54|3061.86|3061.86|3063.07|3063.07|3061.72|3061.72|0
1652962500000|2022-05-19 12:15:00|3062.02|3062.02|3059.44|3059.44|3062.02|3062.02|3058.1|3058.1|0
1652962800000|2022-05-19 12:20:00|3059.6|3059.6|3060.41|3060.41|3061.02|3061.02|3059.6|3059.6|0
1652963100000|2022-05-19 12:25:00|3060.47|3060.47|3061.16|3061.16|3061.18|3061.18|3059.79|3059.79|0
1652963400000|2022-05-19 12:30:00|3061.17|3061.17|3056.64|3056.64|3061.58|3061.58|3055.62|3055.62|0
1652963700000|2022-05-19 12:35:00|3056.72|3056.72|3055.16|3055.16|3057.22|3057.22|3054.81|3054.81|0
1652964000000|2022-05-19 12:40:00|3054.99|3054.99|3056.68|3056.68|3057.76|3057.76|3053.86|3053.86|0
1652964300000|2022-05-19 12:45:00|3056.52|3056.52|3055.11|3055.11|3057.18|3057.18|3054.99|3054.99|0
1652964600000|2022-05-19 12:50:00|3054.77|3054.77|3051.23|3051.23|3055.32|3055.32|3050.98|3050.98|0
1652964900000|2022-05-19 12:55:00|3051.2|3051.2|3053.2|3053.2|3053.75|3053.75|3050.88|3050.88|0
1652965200000|2022-05-19 13:00:00|3053.27|3053.27|3052.96|3052.96|3054.79|3054.79|3052.96|3052.96|0
1652965500000|2022-05-19 13:05:00|3053.08|3053.08|3054.16|3054.16|3054.16|3054.16|3052.69|3052.69|0
1652965800000|2022-05-19 13:10:00|3054.22|3054.22|3053.75|3053.75|3054.79|3054.79|3052.57|3052.57|0
1652966100000|2022-05-19 13:15:00|3053.91|3053.91|3050.71|3050.71|3053.91|3053.91|3049.92|3049.92|0
1652966400000|2022-05-19 13:20:00|3050.65|3050.65|3049.65|3049.65|3051.07|3051.07|3049.65|3049.65|0
1652966700000|2022-05-19 13:25:00|3049.6|3049.6|3050.59|3050.59|3051.99|3051.99|3048.55|3048.55|0
1652967000000|2022-05-19 13:30:00|3050.51|3050.51|3060.26|3060.26|3062.26|3062.26|3049.53|3049.53|0
1652967300000|2022-05-19 13:35:00|3060.34|3060.34|3065.98|3065.98|3068.5|3068.5|3060.22|3060.22|0
1652967600000|2022-05-19 13:40:00|3065.88|3065.88|3052.02|3052.02|3066.33|3066.33|3052.02|3052.02|0
1652967900000|2022-05-19 13:45:00|3052.29|3052.29|3047.05|3047.05|3052.7|3052.7|3045.84|3045.84|0
1652968200000|2022-05-19 13:50:00|3046.72|3046.72|3056.26|3056.26|3056.77|3056.77|3046.12|3046.12|0
1652968500000|2022-05-19 13:55:00|3055.93|3055.93|3052.7|3052.7|3061.08|3061.08|3051.63|3051.63|0
1652968800000|2022-05-19 14:00:00|3052.81|3052.81|3059.96|3059.96|3060.51|3060.51|3051.13|3051.13|0
1652969100000|2022-05-19 14:05:00|3060.13|3060.13|3060.25|3060.25|3063.21|3063.21|3057.48|3057.48|0
1652969400000|2022-05-19 14:10:00|3060.17|3060.17|3064.33|3064.33|3066.29|3066.29|3060|3060|0
1652969700000|2022-05-19 14:15:00|3064.5|3064.5|3065.27|3065.27|3067.7|3067.7|3062.38|3062.38|0
1652970000000|2022-05-19 14:20:00|3065.6|3065.6|3066.95|3066.95|3067.78|3067.78|3063.03|3063.03|0
1652970300000|2022-05-19 14:25:00|3066.78|3066.78|3060.83|3060.83|3067.05|3067.05|3060.5|3060.5|0
1652970600000|2022-05-19 14:30:00|3060.74|3060.74|3066.7|3066.7|3066.7|3066.7|3056.36|3056.36|0
1652970900000|2022-05-19 14:35:00|3067.16|3067.16|3060.83|3060.83|3068.21|3068.21|3060.19|3060.19|0
1652971200000|2022-05-19 14:40:00|3060.67|3060.67|3061.33|3061.33|3062.07|3062.07|3057.76|3057.76|0
1652971500000|2022-05-19 14:45:00|3061.5|3061.5|3059.13|3059.13|3062.92|3062.92|3058.26|3058.26|0
1652971800000|2022-05-19 14:50:00|3059.29|3059.29|3062.92|3062.92|3062.92|3062.92|3055.63|3055.63|0
1652972100000|2022-05-19 14:55:00|3062.75|3062.75|3060.44|3060.44|3064.21|3064.21|3059.89|3059.89|0
1652972400000|2022-05-19 15:00:00|3060.56|3060.56|3063.34|3063.34|3064.78|3064.78|3060.56|3060.56|0
1652972700000|2022-05-19 15:05:00|3063.35|3063.35|3061.33|3061.33|3063.57|3063.57|3057.8|3057.8|0
1652973000000|2022-05-19 15:10:00|3061.38|3061.38|3058.02|3058.02|3065.33|3065.33|3057.62|3057.62|0
1652973300000|2022-05-19 15:15:00|3058.25|3058.25|3057.14|3057.14|3058.25|3058.25|3053.75|3053.75|0
1652973600000|2022-05-19 15:20:00|3056.92|3056.92|3059.14|3059.14|3059.92|3059.92|3055.12|3055.12|0
1652973900000|2022-05-19 15:25:00|3059.22|3059.22|3058.27|3058.27|3059.53|3059.53|3055.16|3055.16|0
1653030900000|2022-05-20 07:15:00|3107.61|3107.61|3109.16|3109.16|3113.48|3113.48|3107.13|3107.13|0
1653031200000|2022-05-20 07:20:00|3109.21|3109.21|3109.45|3109.45|3111.28|3111.28|3108.48|3108.48|0
1653031500000|2022-05-20 07:25:00|3109.35|3109.35|3108.33|3108.33|3110.08|3110.08|3107.42|3107.42|0
1653031800000|2022-05-20 07:30:00|3108.28|3108.28|3113.5|3113.5|3115.22|3115.22|3107.64|3107.64|0
1653032100000|2022-05-20 07:35:00|3113.16|3113.16|3109.76|3109.76|3114.81|3114.81|3109.29|3109.29|0
1653032400000|2022-05-20 07:40:00|3109.33|3109.33|3110.51|3110.51|3112.53|3112.53|3108.03|3108.03|0
1653032700000|2022-05-20 07:45:00|3110.63|3110.63|3110.46|3110.46|3111.63|3111.63|3109.86|3109.86|0
1653033000000|2022-05-20 07:50:00|3110.29|3110.29|3111.38|3111.38|3112.5|3112.5|3110.29|3110.29|0
1653033300000|2022-05-20 07:55:00|3111.21|3111.21|3110.7|3110.7|3114|3114|3110.61|3110.61|0
1653033600000|2022-05-20 08:00:00|3110.76|3110.76|3104.73|3104.73|3110.76|3110.76|3102.02|3102.02|0
1653033900000|2022-05-20 08:05:00|3104.75|3104.75|3110.44|3110.44|3110.66|3110.66|3104.75|3104.75|0
1653034200000|2022-05-20 08:10:00|3110.39|3110.39|3110.66|3110.66|3112.52|3112.52|3109.48|3109.48|0
1653034500000|2022-05-20 08:15:00|3110.76|3110.76|3110.99|3110.99|3111.39|3111.39|3109.02|3109.02|0
1653034800000|2022-05-20 08:20:00|3110.83|3110.83|3108.93|3108.93|3111.38|3111.38|3106.99|3106.99|0
1653035100000|2022-05-20 08:25:00|3109.13|3109.13|3106|3106|3109.14|3109.14|3104.85|3104.85|0
1653035400000|2022-05-20 08:30:00|3106.16|3106.16|3114.34|3114.34|3114.34|3114.34|3106.16|3106.16|0
1653035700000|2022-05-20 08:35:00|3114.5|3114.5|3117.91|3117.91|3117.91|3117.91|3113.35|3113.35|0
1653036000000|2022-05-20 08:40:00|3118.24|3118.24|3120|3120|3120.17|3120.17|3118.01|3118.01|0
1653036300000|2022-05-20 08:45:00|3119.95|3119.95|3119.9|3119.9|3122.71|3122.71|3119.53|3119.53|0
1653036600000|2022-05-20 08:50:00|3119.74|3119.74|3120.87|3120.87|3121.11|3121.11|3119.49|3119.49|0
1653036900000|2022-05-20 08:55:00|3120.58|3120.58|3120.63|3120.63|3121.15|3121.15|3119.6|3119.6|0
1653037200000|2022-05-20 09:00:00|3120.66|3120.66|3121.11|3121.11|3121.39|3121.39|3119.32|3119.32|0
1653037500000|2022-05-20 09:05:00|3120.94|3120.94|3125.98|3125.98|3126.09|3126.09|3120.52|3120.52|0
1653037800000|2022-05-20 09:10:00|3126.02|3126.02|3126.32|3126.32|3126.32|3126.32|3126|3126|0
1653038100000|2022-05-20 09:15:00|3126.21|3126.21|3127.26|3127.26|3131.44|3131.44|3122.03|3122.03|0
1653038400000|2022-05-20 09:20:00|3127.43|3127.43|3128.14|3128.14|3130.32|3130.32|3126.72|3126.72|0
1653038700000|2022-05-20 09:25:00|3128.54|3128.54|3134.53|3134.53|3135.98|3135.98|3128.54|3128.54|0
1653039000000|2022-05-20 09:30:00|3134.44|3134.44|3133.72|3133.72|3134.44|3134.44|3133.07|3133.07|0
1653039300000|2022-05-20 09:35:00|3133.8|3133.8|3132.65|3132.65|3133.88|3133.88|3132.45|3132.45|0
1653039600000|2022-05-20 09:40:00|3132.63|3132.63|3128.6|3128.6|3132.63|3132.63|3128.6|3128.6|0
1653039900000|2022-05-20 09:45:00|3128.58|3128.58|3127.98|3127.98|3129.61|3129.61|3127.74|3127.74|0
1653040200000|2022-05-20 09:50:00|3128.21|3128.21|3125.05|3125.05|3128.6|3128.6|3124.5|3124.5|0
1653040500000|2022-05-20 09:55:00|3125.16|3125.16|3124.23|3124.23|3125.31|3125.31|3122.87|3122.87|0
1653040800000|2022-05-20 10:00:00|3124.34|3124.34|3123.85|3123.85|3125.96|3125.96|3123.01|3123.01|0
1653041100000|2022-05-20 10:05:00|3123.91|3123.91|3121.83|3121.83|3124.01|3124.01|3121.66|3121.66|0
1653041400000|2022-05-20 10:10:00|3121.66|3121.66|3117.67|3117.67|3121.66|3121.66|3117.47|3117.47|0
1653041700000|2022-05-20 10:15:00|3117.61|3117.61|3115.44|3115.44|3117.65|3117.65|3114.85|3114.85|0
1653042000000|2022-05-20 10:20:00|3116.27|3116.27|3117.07|3117.07|3117.73|3117.73|3115.63|3115.63|0
1653042300000|2022-05-20 10:25:00|3117.05|3117.05|3116.55|3116.55|3117.11|3117.11|3115.35|3115.35|0
1653042600000|2022-05-20 10:30:00|3116.49|3116.49|3118.76|3118.76|3118.76|3118.76|3115.91|3115.91|0
1653042900000|2022-05-20 10:35:00|3118.82|3118.82|3118.91|3118.91|3119.18|3119.18|3117.09|3117.09|0
1653043200000|2022-05-20 10:40:00|3118.83|3118.83|3118.76|3118.76|3119.33|3119.33|3117.24|3117.24|0
1653043500000|2022-05-20 10:45:00|3118.8|3118.8|3122.26|3122.26|3122.68|3122.68|3118.61|3118.61|0
1653043800000|2022-05-20 10:50:00|3122.43|3122.43|3121.58|3121.58|3122.65|3122.65|3121.42|3121.42|0
1653044100000|2022-05-20 10:55:00|3121.64|3121.64|3122.58|3122.58|3122.6|3122.6|3121.59|3121.59|0
1653044400000|2022-05-20 11:00:00|3122.42|3122.42|3121.61|3121.61|3122.89|3122.89|3121.29|3121.29|0
1653044700000|2022-05-20 11:05:00|3121.19|3121.19|3113.76|3113.76|3121.19|3121.19|3113.41|3113.41|0
1653045000000|2022-05-20 11:10:00|3113.78|3113.78|3115.2|3115.2|3115.2|3115.2|3113.48|3113.48|0
1653045300000|2022-05-20 11:15:00|3115.63|3115.63|3118.14|3118.14|3118.23|3118.23|3115.63|3115.63|0
1653045600000|2022-05-20 11:20:00|3118.06|3118.06|3118.59|3118.59|3118.91|3118.91|3117.84|3117.84|0
1653045900000|2022-05-20 11:25:00|3118.48|3118.48|3118.45|3118.45|3118.54|3118.54|3117.98|3117.98|0
1653046200000|2022-05-20 11:30:00|3118.54|3118.54|3120.94|3120.94|3120.94|3120.94|3118.54|3118.54|0
1653046500000|2022-05-20 11:35:00|3120.61|3120.61|3118.49|3118.49|3120.93|3120.93|3118.43|3118.43|0
1653046800000|2022-05-20 11:40:00|3118.43|3118.43|3118.69|3118.69|3118.7|3118.7|3117.65|3117.65|0
1653047100000|2022-05-20 11:45:00|3118.71|3118.71|3117.53|3117.53|3118.81|3118.81|3117.53|3117.53|0
1653047400000|2022-05-20 11:50:00|3117.52|3117.52|3121.11|3121.11|3121.27|3121.27|3117.52|3117.52|0
1653047700000|2022-05-20 11:55:00|3121.16|3121.16|3122.53|3122.53|3122.62|3122.62|3121.16|3121.16|0
1653048000000|2022-05-20 12:00:00|3122.47|3122.47|3123.13|3123.13|3125.15|3125.15|3121.68|3121.68|0
1653048300000|2022-05-20 12:05:00|3122.96|3122.96|3120.64|3120.64|3123.07|3123.07|3120.06|3120.06|0
1653048600000|2022-05-20 12:10:00|3120.58|3120.58|3119|3119|3121.63|3121.63|3119|3119|0
1653048900000|2022-05-20 12:15:00|3119.03|3119.03|3117.11|3117.11|3119.65|3119.65|3116.67|3116.67|0
1653049200000|2022-05-20 12:20:00|3117.33|3117.33|3116.5|3116.5|3118.06|3118.06|3116.04|3116.04|0
1653049500000|2022-05-20 12:25:00|3116.66|3116.66|3114.53|3114.53|3117.01|3117.01|3114.3|3114.3|0
1653049800000|2022-05-20 12:30:00|3114.61|3114.61|3112.29|3112.29|3115.54|3115.54|3112.24|3112.24|0
1653050100000|2022-05-20 12:35:00|3112.37|3112.37|3113.49|3113.49|3113.49|3113.49|3111.71|3111.71|0
1653050400000|2022-05-20 12:40:00|3113.54|3113.54|3113.09|3113.09|3114.4|3114.4|3112.76|3112.76|0
1653050700000|2022-05-20 12:45:00|3113.15|3113.15|3109.48|3109.48|3113.15|3113.15|3109.31|3109.31|0
1653051000000|2022-05-20 12:50:00|3109.26|3109.26|3105.94|3105.94|3109.46|3109.46|3105.89|3105.89|0
1653051300000|2022-05-20 12:55:00|3106.22|3106.22|3107.74|3107.74|3107.74|3107.74|3104.23|3104.23|0
1653051600000|2022-05-20 13:00:00|3107.79|3107.79|3109.45|3109.45|3110.07|3110.07|3107.79|3107.79|0
1653051900000|2022-05-20 13:05:00|3109.28|3109.28|3103.88|3103.88|3109.28|3109.28|3103.72|3103.72|0
1653052200000|2022-05-20 13:10:00|3104|3104|3105.9|3105.9|3105.9|3105.9|3103.61|3103.61|0
1653052500000|2022-05-20 13:15:00|3106.18|3106.18|3108.6|3108.6|3108.6|3108.6|3106.14|3106.14|0
1653052800000|2022-05-20 13:20:00|3108.43|3108.43|3110.33|3110.33|3111.07|3111.07|3108.16|3108.16|0
1653053100000|2022-05-20 13:25:00|3110.38|3110.38|3109.11|3109.11|3112.27|3112.27|3109.11|3109.11|0
1653053400000|2022-05-20 13:30:00|3109.05|3109.05|3107.7|3107.7|3109.94|3109.94|3103.58|3103.58|0
1653053700000|2022-05-20 13:35:00|3107.78|3107.78|3105.12|3105.12|3107.86|3107.86|3100.31|3100.31|0
1653054000000|2022-05-20 13:40:00|3105.01|3105.01|3103.04|3103.04|3106.38|3106.38|3101.43|3101.43|0
1653054300000|2022-05-20 13:45:00|3103.43|3103.43|3096.68|3096.68|3105.84|3105.84|3096.35|3096.35|0
1653054600000|2022-05-20 13:50:00|3096.67|3096.67|3098.99|3098.99|3100.27|3100.27|3096.57|3096.57|0
1653054900000|2022-05-20 13:55:00|3098.93|3098.93|3101|3101|3101.09|3101.09|3096.19|3096.19|0
1653055200000|2022-05-20 14:00:00|3101.17|3101.17|3097.98|3097.98|3101.92|3101.92|3096.3|3096.3|0
1653055500000|2022-05-20 14:05:00|3098.05|3098.05|3093.23|3093.23|3098.27|3098.27|3092.1|3092.1|0
1653055800000|2022-05-20 14:10:00|3093.17|3093.17|3097.06|3097.06|3097.06|3097.06|3093.17|3093.17|0
1653056100000|2022-05-20 14:15:00|3097.17|3097.17|3098.22|3098.22|3100.06|3100.06|3097.17|3097.17|0
1653056400000|2022-05-20 14:20:00|3098.21|3098.21|3094.97|3094.97|3098.34|3098.34|3094.87|3094.87|0
1653056700000|2022-05-20 14:25:00|3094.86|3094.86|3096.95|3096.95|3097.38|3097.38|3092.67|3092.67|0
1653057000000|2022-05-20 14:30:00|3097|3097|3096.14|3096.14|3098.95|3098.95|3093.46|3093.46|0
1653057300000|2022-05-20 14:35:00|3095.75|3095.75|3092.43|3092.43|3096.75|3096.75|3092.43|3092.43|0
1653057600000|2022-05-20 14:40:00|3092.38|3092.38|3095.51|3095.51|3095.88|3095.88|3091.94|3091.94|0
1653057900000|2022-05-20 14:45:00|3095.45|3095.45|3089.31|3089.31|3095.71|3095.71|3089.15|3089.15|0
1653058200000|2022-05-20 14:50:00|3089.48|3089.48|3087.01|3087.01|3090.51|3090.51|3086.04|3086.04|0
1653058500000|2022-05-20 14:55:00|3087.18|3087.18|3083.15|3083.15|3087.79|3087.79|3083.01|3083.01|0
1653058800000|2022-05-20 15:00:00|3083.07|3083.07|3079.02|3079.02|3084.03|3084.03|3078.8|3078.8|0
1653059100000|2022-05-20 15:05:00|3079.07|3079.07|3077.49|3077.49|3080.44|3080.44|3076.38|3076.38|0
1653059400000|2022-05-20 15:10:00|3077.32|3077.32|3077.9|3077.9|3077.9|3077.9|3074.55|3074.55|0
1653059700000|2022-05-20 15:15:00|3077.96|3077.96|3076.4|3076.4|3079.19|3079.19|3074.39|3074.39|0
1653060000000|2022-05-20 15:20:00|3076.46|3076.46|3076.21|3076.21|3077.93|3077.93|3076.21|3076.21|0
1653060300000|2022-05-20 15:25:00|3076.37|3076.37|3078.39|3078.39|3080.51|3080.51|3076.14|3076.14|0
1653290100000|2022-05-23 07:15:00|3097.04|3097.04|3102.4|3102.4|3103.73|3103.73|3096.84|3096.84|0
1653290400000|2022-05-23 07:20:00|3102.28|3102.28|3102.24|3102.24|3103.3|3103.3|3100.5|3100.5|0
1653290700000|2022-05-23 07:25:00|3102.33|3102.33|3095.59|3095.59|3102.82|3102.82|3094.26|3094.26|0
1653291000000|2022-05-23 07:30:00|3095.51|3095.51|3097.65|3097.65|3098.54|3098.54|3089.06|3089.06|0
1653291300000|2022-05-23 07:35:00|3097.7|3097.7|3097.31|3097.31|3098.75|3098.75|3095.69|3095.69|0
1653291600000|2022-05-23 07:40:00|3097.03|3097.03|3088.63|3088.63|3097.03|3097.03|3088.62|3088.62|0
1653291900000|2022-05-23 07:45:00|3088.68|3088.68|3094.2|3094.2|3094.36|3094.36|3088.68|3088.68|0
1653292200000|2022-05-23 07:50:00|3094.23|3094.23|3099.32|3099.32|3099.37|3099.37|3094.09|3094.09|0
1653292500000|2022-05-23 07:55:00|3099.34|3099.34|3100.76|3100.76|3100.76|3100.76|3097.93|3097.93|0
1653292800000|2022-05-23 08:00:00|3100.82|3100.82|3096.39|3096.39|3105.29|3105.29|3096.31|3096.31|0
1653293100000|2022-05-23 08:05:00|3096.44|3096.44|3097.29|3097.29|3097.69|3097.69|3094.39|3094.39|0
1653293400000|2022-05-23 08:10:00|3097.27|3097.27|3088.12|3088.12|3097.55|3097.55|3087.89|3087.89|0
1653293700000|2022-05-23 08:15:00|3087.95|3087.95|3090.3|3090.3|3091.26|3091.26|3087.29|3087.29|0
1653294000000|2022-05-23 08:20:00|3090.24|3090.24|3096.44|3096.44|3096.46|3096.46|3090.24|3090.24|0
1653294300000|2022-05-23 08:25:00|3096.4|3096.4|3096.07|3096.07|3098.37|3098.37|3095.08|3095.08|0
1653294600000|2022-05-23 08:30:00|3096.04|3096.04|3098.35|3098.35|3099.95|3099.95|3095.79|3095.79|0
1653294900000|2022-05-23 08:35:00|3098.18|3098.18|3094.65|3094.65|3098.18|3098.18|3093.45|3093.45|0
1653295200000|2022-05-23 08:40:00|3094.54|3094.54|3095.76|3095.76|3097.66|3097.66|3094.43|3094.43|0
1653295500000|2022-05-23 08:45:00|3095.75|3095.75|3095.9|3095.9|3097.24|3097.24|3095.29|3095.29|0
1653295800000|2022-05-23 08:50:00|3096.13|3096.13|3095.55|3095.55|3097.86|3097.86|3094.98|3094.98|0
1653296100000|2022-05-23 08:55:00|3095.66|3095.66|3100.3|3100.3|3100.79|3100.79|3095.6|3095.6|0
1653296400000|2022-05-23 09:00:00|3100.64|3100.64|3098.25|3098.25|3101.54|3101.54|3096.68|3096.68|0
1653296700000|2022-05-23 09:05:00|3098.27|3098.27|3098.84|3098.84|3099.15|3099.15|3097.35|3097.35|0
1653297000000|2022-05-23 09:10:00|3098.51|3098.51|3100.74|3100.74|3102.25|3102.25|3098.34|3098.34|0
1653297300000|2022-05-23 09:15:00|3100.4|3100.4|3097.94|3097.94|3100.46|3100.46|3097.55|3097.55|0
1653297600000|2022-05-23 09:20:00|3098.1|3098.1|3098.38|3098.38|3099.46|3099.46|3097.94|3097.94|0
1653297900000|2022-05-23 09:25:00|3098.27|3098.27|3099.31|3099.31|3100.13|3100.13|3098.27|3098.27|0
1653298200000|2022-05-23 09:30:00|3099.36|3099.36|3098.8|3098.8|3100.25|3100.25|3098.21|3098.21|0
1653298500000|2022-05-23 09:35:00|3098.79|3098.79|3100.03|3100.03|3100.42|3100.42|3097.64|3097.64|0
1653298800000|2022-05-23 09:40:00|3100.37|3100.37|3101.32|3101.32|3101.33|3101.33|3100.31|3100.31|0
1653299100000|2022-05-23 09:45:00|3101.37|3101.37|3100.49|3100.49|3102.08|3102.08|3099.16|3099.16|0
1653299400000|2022-05-23 09:50:00|3100.33|3100.33|3098.55|3098.55|3100.33|3100.33|3098.43|3098.43|0
1653299700000|2022-05-23 09:55:00|3098.46|3098.46|3100.01|3100.01|3100.34|3100.34|3097.18|3097.18|0
1653300000000|2022-05-23 10:00:00|3100.29|3100.29|3102.34|3102.34|3102.74|3102.74|3099.7|3099.7|0
1653300300000|2022-05-23 10:05:00|3102.2|3102.2|3102.45|3102.45|3103.45|3103.45|3101.65|3101.65|0
1653300600000|2022-05-23 10:10:00|3102.39|3102.39|3104.67|3104.67|3104.67|3104.67|3101.51|3101.51|0
1653300900000|2022-05-23 10:15:00|3104.83|3104.83|3102.51|3102.51|3104.83|3104.83|3102.25|3102.25|0
1653301200000|2022-05-23 10:20:00|3102.34|3102.34|3100.19|3100.19|3102.34|3102.34|3100.17|3100.17|0
1653301500000|2022-05-23 10:25:00|3100.36|3100.36|3101.64|3101.64|3102.14|3102.14|3100.03|3100.03|0
1653301800000|2022-05-23 10:30:00|3101.75|3101.75|3101.48|3101.48|3101.87|3101.87|3101.2|3101.2|0
1653302100000|2022-05-23 10:35:00|3101.54|3101.54|3100.44|3100.44|3101.71|3101.71|3100.08|3100.08|0
1653302400000|2022-05-23 10:40:00|3100.69|3100.69|3101.99|3101.99|3102.01|3102.01|3100.29|3100.29|0
1653302700000|2022-05-23 10:45:00|3102.16|3102.16|3104.45|3104.45|3104.71|3104.71|3102.16|3102.16|0
1653303000000|2022-05-23 10:50:00|3104.44|3104.44|3103.94|3103.94|3104.79|3104.79|3103.62|3103.62|0
1653303300000|2022-05-23 10:55:00|3104.16|3104.16|3106.7|3106.7|3107.16|3107.16|3103.92|3103.92|0
1653303600000|2022-05-23 11:00:00|3106.26|3106.26|3107.96|3107.96|3108|3108|3105.45|3105.45|0
1653303900000|2022-05-23 11:05:00|3107.6|3107.6|3106.36|3106.36|3107.65|3107.65|3106.11|3106.11|0
1653304200000|2022-05-23 11:10:00|3106.61|3106.61|3107.95|3107.95|3108.48|3108.48|3106.43|3106.43|0
1653304500000|2022-05-23 11:15:00|3108.03|3108.03|3105.39|3105.39|3108.03|3108.03|3105.38|3105.38|0
1653304800000|2022-05-23 11:20:00|3105.44|3105.44|3103.49|3103.49|3105.47|3105.47|3103.49|3103.49|0
1653305100000|2022-05-23 11:25:00|3103.16|3103.16|3104.73|3104.73|3105.5|3105.5|3102.85|3102.85|0
1653305400000|2022-05-23 11:30:00|3104.72|3104.72|3104.21|3104.21|3105.41|3105.41|3104.17|3104.17|0
1653305700000|2022-05-23 11:35:00|3104.19|3104.19|3105.64|3105.64|3105.65|3105.65|3104.06|3104.06|0
1653306000000|2022-05-23 11:40:00|3105.47|3105.47|3106.86|3106.86|3107.93|3107.93|3105.47|3105.47|0
1653306300000|2022-05-23 11:45:00|3106.81|3106.81|3106.58|3106.58|3107.24|3107.24|3105.86|3105.86|0
1653306600000|2022-05-23 11:50:00|3106.46|3106.46|3109.32|3109.32|3109.74|3109.74|3106.46|3106.46|0
1653306900000|2022-05-23 11:55:00|3109.48|3109.48|3110.39|3110.39|3110.89|3110.89|3109.48|3109.48|0
1653307200000|2022-05-23 12:00:00|3110.56|3110.56|3112.1|3112.1|3112.26|3112.26|3109.74|3109.74|0
1653307500000|2022-05-23 12:05:00|3112.04|3112.04|3110.39|3110.39|3113.65|3113.65|3110.39|3110.39|0
1653307800000|2022-05-23 12:10:00|3110.27|3110.27|3111.14|3111.14|3111.83|3111.83|3109.97|3109.97|0
1653308100000|2022-05-23 12:15:00|3110.97|3110.97|3112.12|3112.12|3112.23|3112.23|3109.8|3109.8|0
1653308400000|2022-05-23 12:20:00|3112.09|3112.09|3111.65|3111.65|3112.09|3112.09|3111.11|3111.11|0
1653308700000|2022-05-23 12:25:00|3111.82|3111.82|3111.13|3111.13|3112.34|3112.34|3110.62|3110.62|0
1653309000000|2022-05-23 12:30:00|3111.17|3111.17|3110.03|3110.03|3111.25|3111.25|3109.54|3109.54|0
1653309300000|2022-05-23 12:35:00|3109.86|3109.86|3111.55|3111.55|3111.74|3111.74|3109.86|3109.86|0
1653309600000|2022-05-23 12:40:00|3111.66|3111.66|3113.37|3113.37|3113.41|3113.41|3111.66|3111.66|0
1653309900000|2022-05-23 12:45:00|3113.46|3113.46|3112.66|3112.66|3114.46|3114.46|3112.64|3112.64|0
1653310200000|2022-05-23 12:50:00|3112.83|3112.83|3113.61|3113.61|3114.75|3114.75|3112.83|3112.83|0
1653310500000|2022-05-23 12:55:00|3113.5|3113.5|3113.49|3113.49|3114.64|3114.64|3113.34|3113.34|0
1653310800000|2022-05-23 13:00:00|3113.51|3113.51|3115.03|3115.03|3115.03|3115.03|3112.34|3112.34|0
1653311100000|2022-05-23 13:05:00|3115.3|3115.3|3116.7|3116.7|3116.96|3116.96|3115.07|3115.07|0
1653311400000|2022-05-23 13:10:00|3117.15|3117.15|3119.9|3119.9|3120.49|3120.49|3117.15|3117.15|0
1653311700000|2022-05-23 13:15:00|3119.68|3119.68|3119.83|3119.83|3121.51|3121.51|3119.23|3119.23|0
1653312000000|2022-05-23 13:20:00|3119.5|3119.5|3123.23|3123.23|3123.23|3123.23|3118.79|3118.79|0
1653312300000|2022-05-23 13:25:00|3123.15|3123.15|3121.49|3121.49|3123.36|3123.36|3119.37|3119.37|0
1653312600000|2022-05-23 13:30:00|3121.33|3121.33|3126.58|3126.58|3131.12|3131.12|3121.33|3121.33|0
1653312900000|2022-05-23 13:35:00|3126.74|3126.74|3122.96|3122.96|3126.74|3126.74|3120.34|3120.34|0
1653313200000|2022-05-23 13:40:00|3122.79|3122.79|3130.63|3130.63|3131.26|3131.26|3120.85|3120.85|0
1653313500000|2022-05-23 13:45:00|3130.57|3130.57|3133.88|3133.88|3133.88|3133.88|3128.09|3128.09|0
1653313800000|2022-05-23 13:50:00|3133.77|3133.77|3128.7|3128.7|3135.68|3135.68|3128.37|3128.37|0
1653314100000|2022-05-23 13:55:00|3128.87|3128.87|3125.84|3125.84|3129.56|3129.56|3124.54|3124.54|0
1653314400000|2022-05-23 14:00:00|3125.79|3125.79|3118.67|3118.67|3125.84|3125.84|3115.34|3115.34|0
1653314700000|2022-05-23 14:05:00|3118.69|3118.69|3120.46|3120.46|3121.91|3121.91|3116.17|3116.17|0
1653315000000|2022-05-23 14:10:00|3120.57|3120.57|3126.38|3126.38|3128.83|3128.83|3120.57|3120.57|0
1653315300000|2022-05-23 14:15:00|3126.05|3126.05|3131.74|3131.74|3133.21|3133.21|3125.93|3125.93|0
1653315600000|2022-05-23 14:20:00|3131.4|3131.4|3131.02|3131.02|3133.1|3133.1|3128.95|3128.95|0
1653315900000|2022-05-23 14:25:00|3130.85|3130.85|3139.4|3139.4|3139.48|3139.48|3128.79|3128.79|0
1653316200000|2022-05-23 14:30:00|3139.42|3139.42|3140.45|3140.45|3142.91|3142.91|3138.15|3138.15|0
1653316500000|2022-05-23 14:35:00|3140.48|3140.48|3139.85|3139.85|3141.18|3141.18|3138.67|3138.67|0
1653316800000|2022-05-23 14:40:00|3139.84|3139.84|3139.6|3139.6|3140.61|3140.61|3137.14|3137.14|0
1653317100000|2022-05-23 14:45:00|3139.61|3139.61|3139.22|3139.22|3142.46|3142.46|3137.65|3137.65|0
1653317400000|2022-05-23 14:50:00|3138.9|3138.9|3141.16|3141.16|3141.16|3141.16|3136.82|3136.82|0
1653317700000|2022-05-23 14:55:00|3141.11|3141.11|3143.23|3143.23|3143.32|3143.32|3140.13|3140.13|0
1653318000000|2022-05-23 15:00:00|3143.32|3143.32|3146.79|3146.79|3148.01|3148.01|3142.88|3142.88|0
1653318300000|2022-05-23 15:05:00|3146.71|3146.71|3140.62|3140.62|3148.02|3148.02|3140.62|3140.62|0
1653318600000|2022-05-23 15:10:00|3140.68|3140.68|3142.96|3142.96|3142.96|3142.96|3139.56|3139.56|0
1653318900000|2022-05-23 15:15:00|3142.95|3142.95|3143.7|3143.7|3144.36|3144.36|3141.92|3141.92|0
1653319200000|2022-05-23 15:20:00|3143.79|3143.79|3145.58|3145.58|3146.06|3146.06|3143.79|3143.79|0
1653319500000|2022-05-23 15:25:00|3145.25|3145.25|3146.73|3146.73|3147.58|3147.58|3144.37|3144.37|0
1653376500000|2022-05-24 07:15:00|3152.81|3152.81|3145.65|3145.65|3158.31|3158.31|3145.65|3145.65|0
1653376800000|2022-05-24 07:20:00|3145.31|3145.31|3150.05|3150.05|3151.85|3151.85|3144.75|3144.75|0
1653377100000|2022-05-24 07:25:00|3150.38|3150.38|3151.1|3151.1|3152.19|3152.19|3148.19|3148.19|0
1653377400000|2022-05-24 07:30:00|3152.11|3152.11|3162.42|3162.42|3163.25|3163.25|3152.11|3152.11|0
1653377700000|2022-05-24 07:35:00|3161.76|3161.76|3161.24|3161.24|3164.19|3164.19|3156.23|3156.23|0
1653378000000|2022-05-24 07:40:00|3161.13|3161.13|3161.65|3161.65|3163.39|3163.39|3159.64|3159.64|0
1653378300000|2022-05-24 07:45:00|3161.59|3161.59|3155.34|3155.34|3162.09|3162.09|3154.88|3154.88|0
1653378600000|2022-05-24 07:50:00|3155.36|3155.36|3159.17|3159.17|3159.17|3159.17|3152|3152|0
1653378900000|2022-05-24 07:55:00|3159.11|3159.11|3161.73|3161.73|3162.53|3162.53|3158.49|3158.49|0
1653379200000|2022-05-24 08:00:00|3161.4|3161.4|3172.16|3172.16|3173.03|3173.03|3161.4|3161.4|0
1653379500000|2022-05-24 08:05:00|3171.99|3171.99|3173.96|3173.96|3174.61|3174.61|3164.24|3164.24|0
1653379800000|2022-05-24 08:10:00|3173.79|3173.79|3177.83|3177.83|3177.83|3177.83|3171.54|3171.54|0
1653380100000|2022-05-24 08:15:00|3178.16|3178.16|3174.77|3174.77|3178.69|3178.69|3172.18|3172.18|0
1653380400000|2022-05-24 08:20:00|3174.11|3174.11|3174.87|3174.87|3174.87|3174.87|3169.65|3169.65|0
1653380700000|2022-05-24 08:25:00|3174.93|3174.93|3177.53|3177.53|3177.53|3177.53|3174.4|3174.4|0
1653381000000|2022-05-24 08:30:00|3177.5|3177.5|3177.2|3177.2|3178.1|3178.1|3174.68|3174.68|0
1653381300000|2022-05-24 08:35:00|3176.98|3176.98|3173.67|3173.67|3176.98|3176.98|3173.67|3173.67|0
1653381600000|2022-05-24 08:40:00|3173.59|3173.59|3175.62|3175.62|3175.85|3175.85|3173.37|3173.37|0
1653381900000|2022-05-24 08:45:00|3175.45|3175.45|3181.68|3181.68|3181.96|3181.96|3173.71|3173.71|0
1653382200000|2022-05-24 08:50:00|3181.62|3181.62|3179.93|3179.93|3181.77|3181.77|3178.3|3178.3|0
1653382500000|2022-05-24 08:55:00|3179.76|3179.76|3185.59|3185.59|3185.59|3185.59|3179.59|3179.59|0
1653382800000|2022-05-24 09:00:00|3185.51|3185.51|3189.59|3189.59|3189.68|3189.68|3185.17|3185.17|0
1653383100000|2022-05-24 09:05:00|3189.56|3189.56|3190.46|3190.46|3190.46|3190.46|3185.93|3185.93|0
1653383400000|2022-05-24 09:10:00|3190.38|3190.38|3191.4|3191.4|3191.97|3191.97|3188.79|3188.79|0
1653383700000|2022-05-24 09:15:00|3191.07|3191.07|3189.45|3189.45|3191.08|3191.08|3188.26|3188.26|0
1653384000000|2022-05-24 09:20:00|3189.53|3189.53|3185.73|3185.73|3191.29|3191.29|3185.73|3185.73|0
1653384300000|2022-05-24 09:25:00|3185.79|3185.79|3188.62|3188.62|3189.4|3189.4|3185.67|3185.67|0
1653384600000|2022-05-24 09:30:00|3188.96|3188.96|3192.07|3192.07|3192.41|3192.41|3188.9|3188.9|0
1653384900000|2022-05-24 09:35:00|3192.1|3192.1|3203.52|3203.52|3203.85|3203.85|3191.49|3191.49|0
1653385200000|2022-05-24 09:40:00|3203.58|3203.58|3201.5|3201.5|3204.26|3204.26|3201.5|3201.5|0
1653385500000|2022-05-24 09:45:00|3201.91|3201.91|3206.93|3206.93|3206.93|3206.93|3201.91|3201.91|0
1653385800000|2022-05-24 09:50:00|3207.18|3207.18|3211.07|3211.07|3211.07|3211.07|3206.16|3206.16|0
1653386100000|2022-05-24 09:55:00|3211.01|3211.01|3209.74|3209.74|3211.68|3211.68|3209.41|3209.41|0
1653386400000|2022-05-24 10:00:00|3209.8|3209.8|3210.62|3210.62|3210.62|3210.62|3207.63|3207.63|0
1653386700000|2022-05-24 10:05:00|3210.78|3210.78|3213.83|3213.83|3213.88|3213.88|3209.38|3209.38|0
1653387000000|2022-05-24 10:10:00|3213.74|3213.74|3214.06|3214.06|3214.06|3214.06|3212.66|3212.66|0
1653387300000|2022-05-24 10:15:00|3213.4|3213.4|3217.02|3217.02|3218.29|3218.29|3213.23|3213.23|0
1653387600000|2022-05-24 10:20:00|3216.6|3216.6|3219.37|3219.37|3220.94|3220.94|3216.49|3216.49|0
1653387900000|2022-05-24 10:25:00|3219.42|3219.42|3221.49|3221.49|3221.49|3221.49|3217.2|3217.2|0
1653388200000|2022-05-24 10:30:00|3221.43|3221.43|3219.5|3219.5|3221.43|3221.43|3219.22|3219.22|0
1653388500000|2022-05-24 10:35:00|3219.17|3219.17|3218.04|3218.04|3219.17|3219.17|3217.2|3217.2|0
1653388800000|2022-05-24 10:40:00|3217.86|3217.86|3218.94|3218.94|3218.94|3218.94|3216.64|3216.64|0
1653389100000|2022-05-24 10:45:00|3218.97|3218.97|3220.79|3220.79|3221.81|3221.81|3218.8|3218.8|0
1653389400000|2022-05-24 10:50:00|3220.73|3220.73|3217.5|3217.5|3220.73|3220.73|3216.59|3216.59|0
1653389700000|2022-05-24 10:55:00|3217.16|3217.16|3220.24|3220.24|3220.86|3220.86|3217.05|3217.05|0
1653390000000|2022-05-24 11:00:00|3220.01|3220.01|3222.06|3222.06|3222.67|3222.67|3220.01|3220.01|0
1653390300000|2022-05-24 11:05:00|3221.95|3221.95|3221.45|3221.45|3222.59|3222.59|3220.96|3220.96|0
1653390600000|2022-05-24 11:10:00|3220.79|3220.79|3218.85|3218.85|3221.02|3221.02|3218.28|3218.28|0
1653390900000|2022-05-24 11:15:00|3218.79|3218.79|3220.9|3220.9|3221.07|3221.07|3218.12|3218.12|0
1653391200000|2022-05-24 11:20:00|3220.96|3220.96|3219.32|3219.32|3222.51|3222.51|3219.31|3219.31|0
1653391500000|2022-05-24 11:25:00|3219.26|3219.26|3221.27|3221.27|3221.27|3221.27|3219.09|3219.09|0
1653391800000|2022-05-24 11:30:00|3221.54|3221.54|3222.08|3222.08|3222.88|3222.88|3221.53|3221.53|0
1653392100000|2022-05-24 11:35:00|3221.96|3221.96|3225.37|3225.37|3225.45|3225.45|3220.61|3220.61|0
1653392400000|2022-05-24 11:40:00|3225.49|3225.49|3225.71|3225.71|3225.98|3225.98|3224.96|3224.96|0
1653392700000|2022-05-24 11:45:00|3225.73|3225.73|3227.46|3227.46|3227.46|3227.46|3224.6|3224.6|0
1653393000000|2022-05-24 11:50:00|3227.41|3227.41|3227.87|3227.87|3228.37|3228.37|3226.14|3226.14|0
1653393300000|2022-05-24 11:55:00|3227.82|3227.82|3233|3233|3233.68|3233.68|3227.82|3227.82|0
1653393600000|2022-05-24 12:00:00|3233.02|3233.02|3235.37|3235.37|3235.71|3235.71|3230.58|3230.58|0
1653393900000|2022-05-24 12:05:00|3235.32|3235.32|3231.93|3231.93|3236.01|3236.01|3231.6|3231.6|0
1653394200000|2022-05-24 12:10:00|3232.27|3232.27|3231|3231|3232.71|3232.71|3229.38|3229.38|0
1653394500000|2022-05-24 12:15:00|3230.94|3230.94|3228.72|3228.72|3231.12|3231.12|3227.65|3227.65|0
1653394800000|2022-05-24 12:20:00|3228.64|3228.64|3225.99|3225.99|3228.64|3228.64|3224.11|3224.11|0
1653395100000|2022-05-24 12:25:00|3225.66|3225.66|3225.81|3225.81|3228.33|3228.33|3223.38|3223.38|0
1653395400000|2022-05-24 12:30:00|3225.73|3225.73|3226.21|3226.21|3226.77|3226.77|3224.04|3224.04|0
1653395700000|2022-05-24 12:35:00|3226.15|3226.15|3229.25|3229.25|3229.56|3229.56|3225.85|3225.85|0
1653396000000|2022-05-24 12:40:00|3229.27|3229.27|3229.82|3229.82|3231.75|3231.75|3229.27|3229.27|0
1653396300000|2022-05-24 12:45:00|3229.76|3229.76|3233.87|3233.87|3233.87|3233.87|3229.76|3229.76|0
1653396600000|2022-05-24 12:50:00|3233.96|3233.96|3230.46|3230.46|3234.34|3234.34|3230.46|3230.46|0
1653396900000|2022-05-24 12:55:00|3230.37|3230.37|3231.88|3231.88|3231.89|3231.89|3229.71|3229.71|0
1653397200000|2022-05-24 13:00:00|3231.94|3231.94|3235.81|3235.81|3235.81|3235.81|3231.94|3231.94|0
1653397500000|2022-05-24 13:05:00|3235.92|3235.92|3239.25|3239.25|3240.51|3240.51|3235.22|3235.22|0
1653397800000|2022-05-24 13:10:00|3239.36|3239.36|3242.05|3242.05|3242.05|3242.05|3239.36|3239.36|0
1653398100000|2022-05-24 13:15:00|3242.1|3242.1|3239|3239|3242.43|3242.43|3238.52|3238.52|0
1653398400000|2022-05-24 13:20:00|3239.01|3239.01|3240.59|3240.59|3240.59|3240.59|3238.99|3238.99|0
1653398700000|2022-05-24 13:25:00|3240.65|3240.65|3241.88|3241.88|3242.02|3242.02|3239.65|3239.65|0
1653399000000|2022-05-24 13:30:00|3241.89|3241.89|3236.51|3236.51|3242.18|3242.18|3234.22|3234.22|0
1653399300000|2022-05-24 13:35:00|3236.46|3236.46|3231.71|3231.71|3236.46|3236.46|3230.3|3230.3|0
1653399600000|2022-05-24 13:40:00|3232.26|3232.26|3243.52|3243.52|3243.52|3243.52|3232.26|3232.26|0
1653399900000|2022-05-24 13:45:00|3243.57|3243.57|3241.8|3241.8|3244.33|3244.33|3239.93|3239.93|0
1653400200000|2022-05-24 13:50:00|3241.88|3241.88|3241.37|3241.37|3244.81|3244.81|3240.68|3240.68|0
1653400500000|2022-05-24 13:55:00|3241.03|3241.03|3242.96|3242.96|3244.87|3244.87|3239.05|3239.05|0
1653400800000|2022-05-24 14:00:00|3242.69|3242.69|3234.86|3234.86|3243.08|3243.08|3233.3|3233.3|0
1653401100000|2022-05-24 14:05:00|3235.19|3235.19|3225.39|3225.39|3235.94|3235.94|3225.39|3225.39|0
1653401400000|2022-05-24 14:10:00|3225.37|3225.37|3220.37|3220.37|3225.37|3225.37|3219.22|3219.22|0
1653401700000|2022-05-24 14:15:00|3220.32|3220.32|3217.34|3217.34|3221.4|3221.4|3214.28|3214.28|0
1653402000000|2022-05-24 14:20:00|3217.23|3217.23|3222.75|3222.75|3223.99|3223.99|3217.18|3217.18|0
1653402300000|2022-05-24 14:25:00|3222.52|3222.52|3224.89|3224.89|3224.95|3224.95|3219.74|3219.74|0
1653402600000|2022-05-24 14:30:00|3224.28|3224.28|3222.79|3222.79|3225.15|3225.15|3220.28|3220.28|0
1653402900000|2022-05-24 14:35:00|3222.02|3222.02|3223.3|3223.3|3223.6|3223.6|3218.99|3218.99|0
1653403200000|2022-05-24 14:40:00|3222.97|3222.97|3222.8|3222.8|3225.83|3225.83|3220.94|3220.94|0
1653403500000|2022-05-24 14:45:00|3222.74|3222.74|3219.51|3219.51|3225.72|3225.72|3219.09|3219.09|0
1653403800000|2022-05-24 14:50:00|3219.33|3219.33|3222.78|3222.78|3222.87|3222.87|3218.58|3218.58|0
1653404100000|2022-05-24 14:55:00|3222.86|3222.86|3223.63|3223.63|3224.4|3224.4|3221.54|3221.54|0
1653404400000|2022-05-24 15:00:00|3223.58|3223.58|3228.01|3228.01|3228.45|3228.45|3221.83|3221.83|0
1653404700000|2022-05-24 15:05:00|3227.66|3227.66|3232.07|3232.07|3233.09|3233.09|3227.64|3227.64|0
1653405000000|2022-05-24 15:10:00|3232.13|3232.13|3229.18|3229.18|3232.13|3232.13|3228.7|3228.7|0
1653405300000|2022-05-24 15:15:00|3228.85|3228.85|3225.09|3225.09|3231.56|3231.56|3225.09|3225.09|0
1653405600000|2022-05-24 15:20:00|3225.15|3225.15|3231.88|3231.88|3232.15|3232.15|3224.75|3224.75|0
1653405900000|2022-05-24 15:25:00|3232.49|3232.49|3232.15|3232.15|3233.59|3233.59|3229.37|3229.37|0
1653462900000|2022-05-25 07:15:00|3248.4|3248.4|3249.47|3249.47|3253.48|3253.48|3246.17|3246.17|0
1653463200000|2022-05-25 07:20:00|3249.39|3249.39|3239.66|3239.66|3249.39|3249.39|3236.38|3236.38|0
1653463500000|2022-05-25 07:25:00|3239.55|3239.55|3241.45|3241.45|3247.16|3247.16|3239.55|3239.55|0
1653463800000|2022-05-25 07:30:00|3241.29|3241.29|3234.12|3234.12|3241.53|3241.53|3233.17|3233.17|0
1653464100000|2022-05-25 07:35:00|3234.45|3234.45|3227.11|3227.11|3234.57|3234.57|3226.39|3226.39|0
1653464400000|2022-05-25 07:40:00|3227.44|3227.44|3237.47|3237.47|3238.11|3238.11|3227.44|3227.44|0
1653464700000|2022-05-25 07:45:00|3237.42|3237.42|3238.59|3238.59|3239.52|3239.52|3234|3234|0
1653465000000|2022-05-25 07:50:00|3238.31|3238.31|3237.19|3237.19|3238.58|3238.58|3236.02|3236.02|0
1653465300000|2022-05-25 07:55:00|3237.52|3237.52|3237.23|3237.23|3240.11|3240.11|3236.33|3236.33|0
1653465600000|2022-05-25 08:00:00|3237.34|3237.34|3229.64|3229.64|3238.6|3238.6|3227.95|3227.95|0
1653465900000|2022-05-25 08:05:00|3229.58|3229.58|3216.28|3216.28|3229.92|3229.92|3216.28|3216.28|0
1653466200000|2022-05-25 08:10:00|3216.16|3216.16|3222.09|3222.09|3222.27|3222.27|3215.45|3215.45|0
1653466500000|2022-05-25 08:15:00|3222.03|3222.03|3219.55|3219.55|3222.05|3222.05|3216.8|3216.8|0
1653466800000|2022-05-25 08:20:00|3219.61|3219.61|3226.49|3226.49|3226.52|3226.52|3219.61|3219.61|0
1653467100000|2022-05-25 08:25:00|3227.32|3227.32|3226.81|3226.81|3229.05|3229.05|3225.76|3225.76|0
1653467400000|2022-05-25 08:30:00|3226.92|3226.92|3228.41|3228.41|3230.03|3230.03|3226.92|3226.92|0
1653467700000|2022-05-25 08:35:00|3228.3|3228.3|3226.02|3226.02|3228.33|3228.33|3226.02|3226.02|0
1653468000000|2022-05-25 08:40:00|3225.96|3225.96|3226.51|3226.51|3227.44|3227.44|3224.81|3224.81|0
1653468300000|2022-05-25 08:45:00|3226.69|3226.69|3227.79|3227.79|3228.21|3228.21|3226.63|3226.63|0
1653468600000|2022-05-25 08:50:00|3227.4|3227.4|3225.4|3225.4|3227.49|3227.49|3224.26|3224.26|0
1653468900000|2022-05-25 08:55:00|3224.94|3224.94|3223.68|3223.68|3225.25|3225.25|3223.12|3223.12|0
1653469200000|2022-05-25 09:00:00|3223.58|3223.58|3215.56|3215.56|3223.58|3223.58|3215.51|3215.51|0
1653469500000|2022-05-25 09:05:00|3215.57|3215.57|3218.62|3218.62|3219.07|3219.07|3215.5|3215.5|0
1653469800000|2022-05-25 09:10:00|3218.73|3218.73|3216.38|3216.38|3219.58|3219.58|3216.38|3216.38|0
1653470100000|2022-05-25 09:15:00|3216.28|3216.28|3219.38|3219.38|3220.73|3220.73|3214.92|3214.92|0
1653470400000|2022-05-25 09:20:00|3219.05|3219.05|3219.81|3219.81|3220.75|3220.75|3217.19|3217.19|0
1653470700000|2022-05-25 09:25:00|3219.92|3219.92|3220.98|3220.98|3221.89|3221.89|3218.2|3218.2|0
1653471000000|2022-05-25 09:30:00|3220.9|3220.9|3224.83|3224.83|3224.85|3224.85|3220.17|3220.17|0
1653471300000|2022-05-25 09:35:00|3224.8|3224.8|3221.48|3221.48|3225.4|3225.4|3221.32|3221.32|0
1653471600000|2022-05-25 09:40:00|3221.54|3221.54|3224.83|3224.83|3224.94|3224.94|3220.85|3220.85|0
1653471900000|2022-05-25 09:45:00|3225.27|3225.27|3227.72|3227.72|3228.05|3228.05|3225.05|3225.05|0
1653472200000|2022-05-25 09:50:00|3228|3228|3227.67|3227.67|3229|3229|3227.56|3227.56|0
1653472500000|2022-05-25 09:55:00|3227.56|3227.56|3229.72|3229.72|3230.41|3230.41|3227.32|3227.32|0
1653472800000|2022-05-25 10:00:00|3229.39|3229.39|3233.47|3233.47|3233.47|3233.47|3228.61|3228.61|0
1653473100000|2022-05-25 10:05:00|3233.55|3233.55|3240.66|3240.66|3240.69|3240.69|3233.51|3233.51|0
1653473400000|2022-05-25 10:10:00|3240.74|3240.74|3241.82|3241.82|3242.71|3242.71|3240.08|3240.08|0
1653473700000|2022-05-25 10:15:00|3241.79|3241.79|3242|3242|3242.71|3242.71|3241.36|3241.36|0
1653474000000|2022-05-25 10:20:00|3242.04|3242.04|3243.47|3243.47|3244.13|3244.13|3241.34|3241.34|0
1653474300000|2022-05-25 10:25:00|3243.41|3243.41|3244.72|3244.72|3245.5|3245.5|3243.21|3243.21|0
1653474600000|2022-05-25 10:30:00|3244.66|3244.66|3245.52|3245.52|3245.91|3245.91|3244.66|3244.66|0
1653474900000|2022-05-25 10:35:00|3245.6|3245.6|3244.26|3244.26|3246.66|3246.66|3243.93|3243.93|0
1653475200000|2022-05-25 10:40:00|3244.32|3244.32|3246.44|3246.44|3247.04|3247.04|3244.32|3244.32|0
1653475500000|2022-05-25 10:45:00|3246.52|3246.52|3242.17|3242.17|3246.52|3246.52|3242.06|3242.06|0
1653475800000|2022-05-25 10:50:00|3241.94|3241.94|3242.36|3242.36|3243.1|3243.1|3241.05|3241.05|0
1653476100000|2022-05-25 10:55:00|3242.44|3242.44|3240.74|3240.74|3242.76|3242.76|3240.73|3240.73|0
1653476400000|2022-05-25 11:00:00|3240.63|3240.63|3240.95|3240.95|3242.57|3242.57|3240.16|3240.16|0
1653476700000|2022-05-25 11:05:00|3240.88|3240.88|3240.38|3240.38|3241.96|3241.96|3240.25|3240.25|0
1653477000000|2022-05-25 11:10:00|3240.32|3240.32|3237.36|3237.36|3240.69|3240.69|3236.53|3236.53|0
1653477300000|2022-05-25 11:15:00|3237.25|3237.25|3236.73|3236.73|3237.47|3237.47|3236.15|3236.15|0
1653477600000|2022-05-25 11:20:00|3236.59|3236.59|3230.06|3230.06|3236.63|3236.63|3229.85|3229.85|0
1653477900000|2022-05-25 11:25:00|3230.01|3230.01|3233.71|3233.71|3233.77|3233.77|3226.6|3226.6|0
1653478200000|2022-05-25 11:30:00|3233.8|3233.8|3232.87|3232.87|3234.37|3234.37|3232.21|3232.21|0
1653478500000|2022-05-25 11:35:00|3232.98|3232.98|3231.58|3231.58|3232.98|3232.98|3230.25|3230.25|0
1653478800000|2022-05-25 11:40:00|3231.69|3231.69|3228.89|3228.89|3231.83|3231.83|3228.68|3228.68|0
1653479100000|2022-05-25 11:45:00|3228.78|3228.78|3230.01|3230.01|3230.06|3230.06|3225.83|3225.83|0
1653479400000|2022-05-25 11:50:00|3230.67|3230.67|3233.99|3233.99|3234.19|3234.19|3230.67|3230.67|0
1653479700000|2022-05-25 11:55:00|3233.94|3233.94|3232.97|3232.97|3234.95|3234.95|3232.75|3232.75|0
1653480000000|2022-05-25 12:00:00|3232.53|3232.53|3236.03|3236.03|3236.03|3236.03|3231.87|3231.87|0
1653480300000|2022-05-25 12:05:00|3236.08|3236.08|3231.11|3231.11|3236.26|3236.26|3231.11|3231.11|0
1653480600000|2022-05-25 12:10:00|3231.06|3231.06|3233.34|3233.34|3233.59|3233.59|3229.21|3229.21|0
1653480900000|2022-05-25 12:15:00|3233.26|3233.26|3233.42|3233.42|3234.39|3234.39|3232.21|3232.21|0
1653481200000|2022-05-25 12:20:00|3233.44|3233.44|3234.08|3234.08|3234.42|3234.42|3233.06|3233.06|0
1653481500000|2022-05-25 12:25:00|3234|3234|3231.98|3231.98|3234|3234|3231.98|3231.98|0
1653481800000|2022-05-25 12:30:00|3231.99|3231.99|3234.53|3234.53|3235.56|3235.56|3228.55|3228.55|0
1653482100000|2022-05-25 12:35:00|3234.71|3234.71|3233.75|3233.75|3235.43|3235.43|3233.25|3233.25|0
1653482400000|2022-05-25 12:40:00|3233.69|3233.69|3235.7|3235.7|3238.14|3238.14|3233.55|3233.55|0
1653482700000|2022-05-25 12:45:00|3235.75|3235.75|3238.5|3238.5|3238.86|3238.86|3235.75|3235.75|0
1653483000000|2022-05-25 12:50:00|3238.42|3238.42|3237.28|3237.28|3239.05|3239.05|3237.2|3237.2|0
1653483300000|2022-05-25 12:55:00|3237.39|3237.39|3237.52|3237.52|3238.5|3238.5|3236.67|3236.67|0
1653483600000|2022-05-25 13:00:00|3237.46|3237.46|3237.82|3237.82|3241.14|3241.14|3237.32|3237.32|0
1653483900000|2022-05-25 13:05:00|3237.84|3237.84|3241.46|3241.46|3241.64|3241.64|3237.84|3237.84|0
1653484200000|2022-05-25 13:10:00|3241.79|3241.79|3239.38|3239.38|3241.79|3241.79|3239.05|3239.05|0
1653484500000|2022-05-25 13:15:00|3239.71|3239.71|3239.84|3239.84|3240.84|3240.84|3239.35|3239.35|0
1653484800000|2022-05-25 13:20:00|3240.5|3240.5|3240.98|3240.98|3242.13|3242.13|3239.53|3239.53|0
1653485100000|2022-05-25 13:25:00|3241.03|3241.03|3239.71|3239.71|3241.78|3241.78|3239.07|3239.07|0
1653485400000|2022-05-25 13:30:00|3239.38|3239.38|3245.02|3245.02|3245.41|3245.41|3238.49|3238.49|0
1653485700000|2022-05-25 13:35:00|3244.69|3244.69|3243.65|3243.65|3249.72|3249.72|3241.93|3241.93|0
1653486000000|2022-05-25 13:40:00|3243.73|3243.73|3247.43|3247.43|3248.54|3248.54|3243.73|3243.73|0
1653486300000|2022-05-25 13:45:00|3247.54|3247.54|3242.74|3242.74|3250.47|3250.47|3242.19|3242.19|0
1653486600000|2022-05-25 13:50:00|3242.72|3242.72|3244.45|3244.45|3246.17|3246.17|3242.55|3242.55|0
1653486900000|2022-05-25 13:55:00|3244.56|3244.56|3246.42|3246.42|3248.96|3248.96|3243.45|3243.45|0
1653487200000|2022-05-25 14:00:00|3246.09|3246.09|3245.23|3245.23|3247.12|3247.12|3243.4|3243.4|0
1653487500000|2022-05-25 14:05:00|3244.9|3244.9|3242.8|3242.8|3244.9|3244.9|3238.41|3238.41|0
1653487800000|2022-05-25 14:10:00|3242.86|3242.86|3243.81|3243.81|3244.36|3244.36|3240.02|3240.02|0
1653488100000|2022-05-25 14:15:00|3243.93|3243.93|3245.62|3245.62|3246.76|3246.76|3241.51|3241.51|0
1653488400000|2022-05-25 14:20:00|3245.66|3245.66|3251.06|3251.06|3252.93|3252.93|3245.66|3245.66|0
1653488700000|2022-05-25 14:25:00|3251.05|3251.05|3253.82|3253.82|3254.24|3254.24|3250.01|3250.01|0
1653489000000|2022-05-25 14:30:00|3253.48|3253.48|3253.6|3253.6|3254.32|3254.32|3251.38|3251.38|0
1653489300000|2022-05-25 14:35:00|3253.76|3253.76|3253.75|3253.75|3255.31|3255.31|3251.09|3251.09|0
1653489600000|2022-05-25 14:40:00|3254.42|3254.42|3253.61|3253.61|3255.09|3255.09|3251.81|3251.81|0
1653489900000|2022-05-25 14:45:00|3253.67|3253.67|3250.19|3250.19|3254.95|3254.95|3249.05|3249.05|0
1653490200000|2022-05-25 14:50:00|3249.52|3249.52|3250.27|3250.27|3251.81|3251.81|3249.28|3249.28|0
1653490500000|2022-05-25 14:55:00|3250.19|3250.19|3249.27|3249.27|3251.35|3251.35|3248.38|3248.38|0
1653490800000|2022-05-25 15:00:00|3249.28|3249.28|3245.78|3245.78|3249.74|3249.74|3245.43|3245.43|0
1653491100000|2022-05-25 15:05:00|3245.75|3245.75|3249.58|3249.58|3249.64|3249.64|3245.65|3245.65|0
1653491400000|2022-05-25 15:10:00|3249.25|3249.25|3248.14|3248.14|3249.78|3249.78|3247.75|3247.75|0
1653491700000|2022-05-25 15:15:00|3248.31|3248.31|3249.92|3249.92|3250.33|3250.33|3244.68|3244.68|0
1653492000000|2022-05-25 15:20:00|3250.25|3250.25|3251.99|3251.99|3252.49|3252.49|3248.87|3248.87|0
1653492300000|2022-05-25 15:25:00|3252.16|3252.16|3250.21|3250.21|3252.49|3252.49|3249.26|3249.26|0
1653549300000|2022-05-26 07:15:00|3234.87|3234.87|3233.26|3233.26|3241.11|3241.11|3233.18|3233.18|0
1653549600000|2022-05-26 07:20:00|3233.23|3233.23|3231.3|3231.3|3233.81|3233.81|3231.22|3231.22|0
1653549900000|2022-05-26 07:25:00|3231.63|3231.63|3232.57|3232.57|3233.34|3233.34|3230.71|3230.71|0
1653550200000|2022-05-26 07:30:00|3231.9|3231.9|3234.6|3234.6|3235.6|3235.6|3231.25|3231.25|0
1653550500000|2022-05-26 07:35:00|3234.27|3234.27|3237.77|3237.77|3239.76|3239.76|3233.93|3233.93|0
1653550800000|2022-05-26 07:40:00|3237.93|3237.93|3241.52|3241.52|3241.52|3241.52|3237.06|3237.06|0
1653551100000|2022-05-26 07:45:00|3241.91|3241.91|3242.39|3242.39|3244.28|3244.28|3241.45|3241.45|0
1653551400000|2022-05-26 07:50:00|3242.3|3242.3|3242.86|3242.86|3243.5|3243.5|3241.6|3241.6|0
1653551700000|2022-05-26 07:55:00|3242.69|3242.69|3244.38|3244.38|3245.19|3245.19|3242.69|3242.69|0
1653552000000|2022-05-26 08:00:00|3244.33|3244.33|3243.75|3243.75|3244.41|3244.41|3242.53|3242.53|0
1653552300000|2022-05-26 08:05:00|3243.69|3243.69|3243.09|3243.09|3245.64|3245.64|3243.09|3243.09|0
1653552600000|2022-05-26 08:10:00|3243.17|3243.17|3236.97|3236.97|3243.64|3243.64|3236.59|3236.59|0
1653552900000|2022-05-26 08:15:00|3237.3|3237.3|3237.54|3237.54|3237.74|3237.74|3235.41|3235.41|0
1653553200000|2022-05-26 08:20:00|3237.66|3237.66|3236.61|3236.61|3238.88|3238.88|3236.61|3236.61|0
1653553500000|2022-05-26 08:25:00|3236.72|3236.72|3233.05|3233.05|3237.36|3237.36|3232.95|3232.95|0
1653553800000|2022-05-26 08:30:00|3233.11|3233.11|3233.75|3233.75|3233.91|3233.91|3231.93|3231.93|0
1653554100000|2022-05-26 08:35:00|3233.7|3233.7|3237.13|3237.13|3237.5|3237.5|3233.35|3233.35|0
1653554400000|2022-05-26 08:40:00|3237.29|3237.29|3236.21|3236.21|3238.17|3238.17|3236.18|3236.18|0
1653554700000|2022-05-26 08:45:00|3236.09|3236.09|3236.6|3236.6|3236.6|3236.6|3234.21|3234.21|0
1653555000000|2022-05-26 08:50:00|3236.54|3236.54|3240.35|3240.35|3240.59|3240.59|3236.54|3236.54|0
1653555300000|2022-05-26 08:55:00|3240.4|3240.4|3243.49|3243.49|3243.49|3243.49|3240.4|3240.4|0
1653555600000|2022-05-26 09:00:00|3243.55|3243.55|3241.73|3241.73|3245.9|3245.9|3241.37|3241.37|0
1653555900000|2022-05-26 09:05:00|3241.78|3241.78|3240.15|3240.15|3242.29|3242.29|3240.1|3240.1|0
1653556200000|2022-05-26 09:10:00|3240.48|3240.48|3242.59|3242.59|3242.76|3242.76|3240.35|3240.35|0
1653556500000|2022-05-26 09:15:00|3242.67|3242.67|3242.86|3242.86|3243.24|3243.24|3241.37|3241.37|0
1653556800000|2022-05-26 09:20:00|3242.74|3242.74|3246.04|3246.04|3246.11|3246.11|3242.74|3242.74|0
1653557100000|2022-05-26 09:25:00|3246.01|3246.01|3244.87|3244.87|3247.03|3247.03|3244.87|3244.87|0
1653557400000|2022-05-26 09:30:00|3244.79|3244.79|3246.89|3246.89|3247.2|3247.2|3243.58|3243.58|0
1653557700000|2022-05-26 09:35:00|3247.56|3247.56|3243.42|3243.42|3247.56|3247.56|3243.27|3243.27|0
1653558000000|2022-05-26 09:40:00|3243.75|3243.75|3246.68|3246.68|3247.08|3247.08|3243.36|3243.36|0
1653558300000|2022-05-26 09:45:00|3246.65|3246.65|3248.17|3248.17|3248.45|3248.45|3246.65|3246.65|0
1653558600000|2022-05-26 09:50:00|3248.15|3248.15|3250.12|3250.12|3250.12|3250.12|3247.56|3247.56|0
1653558900000|2022-05-26 09:55:00|3250.24|3250.24|3248.58|3248.58|3250.45|3250.45|3247.7|3247.7|0
1653559200000|2022-05-26 10:00:00|3248.46|3248.46|3251.36|3251.36|3251.36|3251.36|3248.21|3248.21|0
1653559500000|2022-05-26 10:05:00|3251.59|3251.59|3248.46|3248.46|3251.59|3251.59|3248.3|3248.3|0
1653559800000|2022-05-26 10:10:00|3248.48|3248.48|3248.12|3248.12|3249.26|3249.26|3247.61|3247.61|0
1653560100000|2022-05-26 10:15:00|3248.06|3248.06|3249.75|3249.75|3250.73|3250.73|3247.66|3247.66|0
1653560400000|2022-05-26 10:20:00|3250.03|3250.03|3249.82|3249.82|3250.12|3250.12|3248.48|3248.48|0
1653560700000|2022-05-26 10:25:00|3249.65|3249.65|3249.43|3249.43|3251.19|3251.19|3249.43|3249.43|0
1653561000000|2022-05-26 10:30:00|3249.46|3249.46|3249.07|3249.07|3249.71|3249.71|3248.88|3248.88|0
1653561300000|2022-05-26 10:35:00|3248.98|3248.98|3247.02|3247.02|3248.98|3248.98|3246.46|3246.46|0
1653561600000|2022-05-26 10:40:00|3246.97|3246.97|3249.08|3249.08|3249.32|3249.32|3246.27|3246.27|0
1653561900000|2022-05-26 10:45:00|3249|3249|3248.38|3248.38|3249.62|3249.62|3247.99|3247.99|0
1653562200000|2022-05-26 10:50:00|3248.04|3248.04|3248.3|3248.3|3248.54|3248.54|3247.96|3247.96|0
1653562500000|2022-05-26 10:55:00|3248.25|3248.25|3248.68|3248.68|3249.52|3249.52|3247.62|3247.62|0
1653562800000|2022-05-26 11:00:00|3248.7|3248.7|3249.68|3249.68|3249.73|3249.73|3247.86|3247.86|0
1653563100000|2022-05-26 11:05:00|3249.35|3249.35|3247.31|3247.31|3249.35|3249.35|3246.39|3246.39|0
1653563400000|2022-05-26 11:10:00|3247.26|3247.26|3250.77|3250.77|3250.77|3250.77|3247.11|3247.11|0
1653563700000|2022-05-26 11:15:00|3250.83|3250.83|3248.82|3248.82|3252.09|3252.09|3248.82|3248.82|0
1653564000000|2022-05-26 11:20:00|3248.76|3248.76|3248.67|3248.67|3249.44|3249.44|3248.18|3248.18|0
1653564300000|2022-05-26 11:25:00|3248.69|3248.69|3247.53|3247.53|3249.43|3249.43|3246.97|3246.97|0
1653564600000|2022-05-26 11:30:00|3247.59|3247.59|3245.21|3245.21|3247.79|3247.79|3245.18|3245.18|0
1653564900000|2022-05-26 11:35:00|3245.88|3245.88|3244.25|3244.25|3245.88|3245.88|3243.01|3243.01|0
1653565200000|2022-05-26 11:40:00|3244.26|3244.26|3244.5|3244.5|3244.65|3244.65|3243.69|3243.69|0
1653565500000|2022-05-26 11:45:00|3244.44|3244.44|3245.97|3245.97|3246.25|3246.25|3244.44|3244.44|0
1653565800000|2022-05-26 11:50:00|3246.3|3246.3|3247.91|3247.91|3248.31|3248.31|3246.06|3246.06|0
1653566100000|2022-05-26 11:55:00|3248.58|3248.58|3248.21|3248.21|3248.83|3248.83|3246.69|3246.69|0
1653566400000|2022-05-26 12:00:00|3248.18|3248.18|3249.38|3249.38|3250.03|3250.03|3247.36|3247.36|0
1653566700000|2022-05-26 12:05:00|3249.43|3249.43|3247.98|3247.98|3249.43|3249.43|3247.93|3247.93|0
1653567000000|2022-05-26 12:10:00|3247.93|3247.93|3247.66|3247.66|3248.1|3248.1|3246.87|3246.87|0
1653567300000|2022-05-26 12:15:00|3247.63|3247.63|3248.89|3248.89|3250.04|3250.04|3247.62|3247.62|0
1653567600000|2022-05-26 12:20:00|3248.78|3248.78|3251.07|3251.07|3251.99|3251.99|3248.57|3248.57|0
1653567900000|2022-05-26 12:25:00|3251.18|3251.18|3251.11|3251.11|3251.69|3251.69|3251.05|3251.05|0
1653568200000|2022-05-26 12:30:00|3250.95|3250.95|3255.02|3255.02|3255.02|3255.02|3245.52|3245.52|0
1653568500000|2022-05-26 12:35:00|3255.36|3255.36|3257.13|3257.13|3258.65|3258.65|3255.22|3255.22|0
1653568800000|2022-05-26 12:40:00|3257.46|3257.46|3258.85|3258.85|3258.91|3258.91|3256.86|3256.86|0
1653569100000|2022-05-26 12:45:00|3258.93|3258.93|3258.12|3258.12|3259.74|3259.74|3257.57|3257.57|0
1653569400000|2022-05-26 12:50:00|3258.16|3258.16|3258.39|3258.39|3258.95|3258.95|3256.64|3256.64|0
1653569700000|2022-05-26 12:55:00|3258.62|3258.62|3259.23|3259.23|3260.23|3260.23|3257.7|3257.7|0
1653570000000|2022-05-26 13:00:00|3259.22|3259.22|3258.31|3258.31|3259.22|3259.22|3257.8|3257.8|0
1653570300000|2022-05-26 13:05:00|3258.25|3258.25|3260.4|3260.4|3261.4|3261.4|3258|3258|0
1653570600000|2022-05-26 13:10:00|3260.74|3260.74|3262.84|3262.84|3263.32|3263.32|3260.67|3260.67|0
1653570900000|2022-05-26 13:15:00|3262.79|3262.79|3261.74|3261.74|3262.8|3262.8|3260.38|3260.38|0
1653571200000|2022-05-26 13:20:00|3261.41|3261.41|3263.14|3263.14|3263.19|3263.19|3261.34|3261.34|0
1653571500000|2022-05-26 13:25:00|3263.02|3263.02|3263.95|3263.95|3263.95|3263.95|3261.59|3261.59|0
1653571800000|2022-05-26 13:30:00|3263.87|3263.87|3267.09|3267.09|3269.01|3269.01|3263.87|3263.87|0
1653572100000|2022-05-26 13:35:00|3267.16|3267.16|3266.63|3266.63|3271|3271|3266.51|3266.51|0
1653572400000|2022-05-26 13:40:00|3266.74|3266.74|3266.92|3266.92|3270.4|3270.4|3266.21|3266.21|0
1653572700000|2022-05-26 13:45:00|3267.26|3267.26|3268.74|3268.74|3271.07|3271.07|3265.6|3265.6|0
1653573000000|2022-05-26 13:50:00|3269.07|3269.07|3271.99|3271.99|3272.05|3272.05|3269.02|3269.02|0
1653573300000|2022-05-26 13:55:00|3271.94|3271.94|3273.78|3273.78|3274.35|3274.35|3270.05|3270.05|0
1653573600000|2022-05-26 14:00:00|3273.84|3273.84|3275.73|3275.73|3277.72|3277.72|3273.8|3273.8|0
1653573900000|2022-05-26 14:05:00|3275.79|3275.79|3274.61|3274.61|3276.16|3276.16|3273.19|3273.19|0
1653574200000|2022-05-26 14:10:00|3274.6|3274.6|3276.06|3276.06|3277.7|3277.7|3272.88|3272.88|0
1653574500000|2022-05-26 14:15:00|3276.01|3276.01|3275.86|3275.86|3277.33|3277.33|3275.33|3275.33|0
1653574800000|2022-05-26 14:20:00|3275.85|3275.85|3279.97|3279.97|3280.23|3280.23|3275.78|3275.78|0
1653575100000|2022-05-26 14:25:00|3279.85|3279.85|3279.53|3279.53|3280.25|3280.25|3277.98|3277.98|0
1653575400000|2022-05-26 14:30:00|3279.59|3279.59|3281.6|3281.6|3281.72|3281.72|3279.25|3279.25|0
1653575700000|2022-05-26 14:35:00|3281.54|3281.54|3280.44|3280.44|3282.92|3282.92|3279.53|3279.53|0
1653576000000|2022-05-26 14:40:00|3280.38|3280.38|3276.72|3276.72|3280.38|3280.38|3276.38|3276.38|0
1653576300000|2022-05-26 14:45:00|3276.67|3276.67|3276.35|3276.35|3276.85|3276.85|3274.08|3274.08|0
1653576600000|2022-05-26 14:50:00|3276.68|3276.68|3281.4|3281.4|3281.6|3281.6|3276.68|3276.68|0
1653576900000|2022-05-26 14:55:00|3281.49|3281.49|3281.68|3281.68|3283.91|3283.91|3281.35|3281.35|0
1653577200000|2022-05-26 15:00:00|3281.65|3281.65|3284.27|3284.27|3285.07|3285.07|3280.99|3280.99|0
1653577500000|2022-05-26 15:05:00|3284.09|3284.09|3284.15|3284.15|3284.4|3284.4|3282.89|3282.89|0
1653577800000|2022-05-26 15:10:00|3284.09|3284.09|3286.44|3286.44|3288.35|3288.35|3283.84|3283.84|0
1653578100000|2022-05-26 15:15:00|3286.55|3286.55|3288.66|3288.66|3288.71|3288.71|3285.38|3285.38|0
1653578400000|2022-05-26 15:20:00|3288.6|3288.6|3291.66|3291.66|3291.66|3291.66|3288.22|3288.22|0
1653578700000|2022-05-26 15:25:00|3291.58|3291.58|3290.52|3290.52|3291.89|3291.89|3290.22|3290.22|0
1653635700000|2022-05-27 07:15:00|3278.73|3278.73|3268.39|3268.39|3278.82|3278.82|3267.01|3267.01|0
1653636000000|2022-05-27 07:20:00|3268.23|3268.23|3265.46|3265.46|3270.28|3270.28|3264.93|3264.93|0
1653636300000|2022-05-27 07:25:00|3265.38|3265.38|3272.94|3272.94|3274.07|3274.07|3265.38|3265.38|0
1653636600000|2022-05-27 07:30:00|3272.89|3272.89|3270.93|3270.93|3274.93|3274.93|3270.87|3270.87|0
1653636900000|2022-05-27 07:35:00|3270.82|3270.82|3270.05|3270.05|3272.9|3272.9|3269.64|3269.64|0
1653637200000|2022-05-27 07:40:00|3269.85|3269.85|3271.76|3271.76|3272.32|3272.32|3268.36|3268.36|0
1653637500000|2022-05-27 07:45:00|3271.7|3271.7|3274.95|3274.95|3275.91|3275.91|3270.24|3270.24|0
1653637800000|2022-05-27 07:50:00|3274.66|3274.66|3279.45|3279.45|3279.51|3279.51|3272.51|3272.51|0
1653638100000|2022-05-27 07:55:00|3279.37|3279.37|3280.09|3280.09|3280.69|3280.69|3278.76|3278.76|0
1653638400000|2022-05-27 08:00:00|3280.01|3280.01|3281.4|3281.4|3281.4|3281.4|3276.07|3276.07|0
1653638700000|2022-05-27 08:05:00|3281.34|3281.34|3285.41|3285.41|3287.13|3287.13|3280.45|3280.45|0
1653639000000|2022-05-27 08:10:00|3285.46|3285.46|3286.43|3286.43|3286.43|3286.43|3284.08|3284.08|0
1653639300000|2022-05-27 08:15:00|3286.32|3286.32|3290.27|3290.27|3290.49|3290.49|3285.67|3285.67|0
1653639600000|2022-05-27 08:20:00|3290.33|3290.33|3291.24|3291.24|3291.47|3291.47|3289.27|3289.27|0
1653639900000|2022-05-27 08:25:00|3291.19|3291.19|3291.78|3291.78|3293.68|3293.68|3289.39|3289.39|0
1653640200000|2022-05-27 08:30:00|3291.89|3291.89|3291.41|3291.41|3292.56|3292.56|3290.85|3290.85|0
1653640500000|2022-05-27 08:35:00|3291.38|3291.38|3294.78|3294.78|3294.95|3294.95|3291.38|3291.38|0
1653640800000|2022-05-27 08:40:00|3294.84|3294.84|3295.72|3295.72|3296.53|3296.53|3294.17|3294.17|0
1653641100000|2022-05-27 08:45:00|3295.7|3295.7|3292.15|3292.15|3295.7|3295.7|3291.23|3291.23|0
1653641400000|2022-05-27 08:50:00|3292.21|3292.21|3295.33|3295.33|3295.33|3295.33|3292.21|3292.21|0
1653641700000|2022-05-27 08:55:00|3295.39|3295.39|3298.2|3298.2|3298.23|3298.23|3295.39|3295.39|0
1653642000000|2022-05-27 09:00:00|3298.43|3298.43|3288.66|3288.66|3298.84|3298.84|3288.66|3288.66|0
1653642300000|2022-05-27 09:05:00|3288.33|3288.33|3289.23|3289.23|3290.25|3290.25|3288.21|3288.21|0
1653642600000|2022-05-27 09:10:00|3289.29|3289.29|3288.23|3288.23|3289.4|3289.4|3288.21|3288.21|0
1653642900000|2022-05-27 09:15:00|3288.25|3288.25|3291.2|3291.2|3291.37|3291.37|3288.25|3288.25|0
1653643200000|2022-05-27 09:20:00|3291.26|3291.26|3292.79|3292.79|3293.51|3293.51|3291.26|3291.26|0
1653643500000|2022-05-27 09:25:00|3292.46|3292.46|3295.95|3295.95|3296.18|3296.18|3292.46|3292.46|0
1653643800000|2022-05-27 09:30:00|3295.84|3295.84|3295.59|3295.59|3296.97|3296.97|3295.33|3295.33|0
1653644100000|2022-05-27 09:35:00|3295.42|3295.42|3294.15|3294.15|3295.47|3295.47|3293.83|3293.83|0
1653644400000|2022-05-27 09:40:00|3294.09|3294.09|3299.76|3299.76|3300.43|3300.43|3293.96|3293.96|0
1653644700000|2022-05-27 09:45:00|3299.84|3299.84|3302.59|3302.59|3302.59|3302.59|3298.52|3298.52|0
1653645000000|2022-05-27 09:50:00|3302.54|3302.54|3302.67|3302.67|3302.76|3302.76|3302.07|3302.07|0
1653645300000|2022-05-27 09:55:00|3302.73|3302.73|3304.08|3304.08|3304.28|3304.28|3301.9|3301.9|0
1653645600000|2022-05-27 10:00:00|3304.16|3304.16|3306.29|3306.29|3306.29|3306.29|3303.4|3303.4|0
1653645900000|2022-05-27 10:05:00|3306.38|3306.38|3309.03|3309.03|3309.03|3309.03|3305.54|3305.54|0
1653646200000|2022-05-27 10:10:00|3309.14|3309.14|3312.33|3312.33|3312.49|3312.49|3309.03|3309.03|0
1653646500000|2022-05-27 10:15:00|3312.24|3312.24|3312.87|3312.87|3314.01|3314.01|3311.73|3311.73|0
1653646800000|2022-05-27 10:20:00|3312.86|3312.86|3313.4|3313.4|3315.52|3315.52|3312.15|3312.15|0
1653647100000|2022-05-27 10:25:00|3313.73|3313.73|3310.18|3310.18|3314.1|3314.1|3310.18|3310.18|0
1653647400000|2022-05-27 10:30:00|3310.13|3310.13|3310.53|3310.53|3310.65|3310.65|3308.51|3308.51|0
1653647700000|2022-05-27 10:35:00|3310.64|3310.64|3309.59|3309.59|3310.8|3310.8|3309.03|3309.03|0
1653648000000|2022-05-27 10:40:00|3309.65|3309.65|3308.31|3308.31|3310.39|3310.39|3307.79|3307.79|0
1653648300000|2022-05-27 10:45:00|3308.43|3308.43|3309.64|3309.64|3311.63|3311.63|3308.37|3308.37|0
1653648600000|2022-05-27 10:50:00|3309.58|3309.58|3312.44|3312.44|3312.44|3312.44|3309.46|3309.46|0
1653648900000|2022-05-27 10:55:00|3312.39|3312.39|3314.53|3314.53|3314.62|3314.62|3312.19|3312.19|0
1653649200000|2022-05-27 11:00:00|3314.38|3314.38|3313.52|3313.52|3314.62|3314.62|3312.78|3312.78|0
1653649500000|2022-05-27 11:05:00|3313.43|3313.43|3314.19|3314.19|3314.63|3314.63|3312.49|3312.49|0
1653649800000|2022-05-27 11:10:00|3314.13|3314.13|3313.78|3313.78|3314.13|3314.13|3313.15|3313.15|0
1653650100000|2022-05-27 11:15:00|3313.73|3313.73|3315.77|3315.77|3316.04|3316.04|3313.73|3313.73|0
1653650400000|2022-05-27 11:20:00|3315.78|3315.78|3315.65|3315.65|3316.44|3316.44|3314.7|3314.7|0
1653650700000|2022-05-27 11:25:00|3315.75|3315.75|3318.07|3318.07|3318.46|3318.46|3314.92|3314.92|0
1653651000000|2022-05-27 11:30:00|3318.16|3318.16|3317.83|3317.83|3318.72|3318.72|3316.89|3316.89|0
1653651300000|2022-05-27 11:35:00|3317.91|3317.91|3319.9|3319.9|3320.18|3320.18|3317.56|3317.56|0
1653651600000|2022-05-27 11:40:00|3319.96|3319.96|3320.57|3320.57|3321.82|3321.82|3319.96|3319.96|0
1653651900000|2022-05-27 11:45:00|3320.66|3320.66|3321.81|3321.81|3322.55|3322.55|3319.11|3319.11|0
1653652200000|2022-05-27 11:50:00|3321.48|3321.48|3321.3|3321.3|3321.6|3321.6|3320.32|3320.32|0
1653652500000|2022-05-27 11:55:00|3321.35|3321.35|3325.36|3325.36|3325.36|3325.36|3321.35|3321.35|0
1653652800000|2022-05-27 12:00:00|3325.3|3325.3|3324.43|3324.43|3325.79|3325.79|3324.31|3324.31|0
1653653100000|2022-05-27 12:05:00|3324.26|3324.26|3322.46|3322.46|3324.61|3324.61|3322.05|3322.05|0
1653653400000|2022-05-27 12:10:00|3322.58|3322.58|3322.9|3322.9|3324.37|3324.37|3322.58|3322.58|0
1653653700000|2022-05-27 12:15:00|3322.94|3322.94|3319.49|3319.49|3323.11|3323.11|3319.49|3319.49|0
1653654000000|2022-05-27 12:20:00|3319.6|3319.6|3322.02|3322.02|3322.02|3322.02|3318.94|3318.94|0
1653654300000|2022-05-27 12:25:00|3321.99|3321.99|3321.44|3321.44|3322.07|3322.07|3319.27|3319.27|0
1653654600000|2022-05-27 12:30:00|3321.42|3321.42|3322.94|3322.94|3325.95|3325.95|3320.06|3320.06|0
1653654900000|2022-05-27 12:35:00|3322.89|3322.89|3322.45|3322.45|3324.36|3324.36|3322.42|3322.42|0
1653655200000|2022-05-27 12:40:00|3322.34|3322.34|3320.56|3320.56|3322.34|3322.34|3317.66|3317.66|0
1653655500000|2022-05-27 12:45:00|3320.89|3320.89|3325.95|3325.95|3327.04|3327.04|3320.89|3320.89|0
1653655800000|2022-05-27 12:50:00|3326.06|3326.06|3327.96|3327.96|3328.04|3328.04|3325.68|3325.68|0
1653656100000|2022-05-27 12:55:00|3328.57|3328.57|3327.73|3327.73|3328.91|3328.91|3327.08|3327.08|0
1653656400000|2022-05-27 13:00:00|3327.79|3327.79|3322.06|3322.06|3328.73|3328.73|3322.05|3322.05|0
1653656700000|2022-05-27 13:05:00|3322.05|3322.05|3322.2|3322.2|3322.98|3322.98|3321.08|3321.08|0
1653657000000|2022-05-27 13:10:00|3322.22|3322.22|3325.13|3325.13|3325.46|3325.46|3322.07|3322.07|0
1653657300000|2022-05-27 13:15:00|3325.08|3325.08|3322.03|3322.03|3325.08|3325.08|3321.97|3321.97|0
1653657600000|2022-05-27 13:20:00|3322.09|3322.09|3320.98|3320.98|3323.05|3323.05|3320.12|3320.12|0
1653657900000|2022-05-27 13:25:00|3320.92|3320.92|3322.21|3322.21|3323.37|3323.37|3320.64|3320.64|0
1653658200000|2022-05-27 13:30:00|3322.54|3322.54|3316.2|3316.2|3322.54|3322.54|3315.54|3315.54|0
1653658500000|2022-05-27 13:35:00|3316.14|3316.14|3321.03|3321.03|3322.84|3322.84|3315.81|3315.81|0
1653658800000|2022-05-27 13:40:00|3321.02|3321.02|3322.46|3322.46|3322.96|3322.96|3317.85|3317.85|0
1653659100000|2022-05-27 13:45:00|3322.51|3322.51|3326.34|3326.34|3326.4|3326.4|3322.39|3322.39|0
1653659400000|2022-05-27 13:50:00|3326.36|3326.36|3329.47|3329.47|3329.92|3329.92|3326.36|3326.36|0
1653659700000|2022-05-27 13:55:00|3329.5|3329.5|3328.07|3328.07|3330.5|3330.5|3326.87|3326.87|0
1653660000000|2022-05-27 14:00:00|3327.74|3327.74|3329.81|3329.81|3329.9|3329.9|3325.96|3325.96|0
1653660300000|2022-05-27 14:05:00|3329.7|3329.7|3327.09|3327.09|3331.03|3331.03|3324.45|3324.45|0
1653660600000|2022-05-27 14:10:00|3327.18|3327.18|3328.07|3328.07|3328.27|3328.27|3325.64|3325.64|0
1653660900000|2022-05-27 14:15:00|3328.4|3328.4|3324.6|3324.6|3328.54|3328.54|3321.56|3321.56|0
1653661200000|2022-05-27 14:20:00|3324.66|3324.66|3322.33|3322.33|3325.09|3325.09|3322.02|3322.02|0
1653661500000|2022-05-27 14:25:00|3322.38|3322.38|3318.64|3318.64|3322.38|3322.38|3318.64|3318.64|0
1653661800000|2022-05-27 14:30:00|3318.69|3318.69|3317.91|3317.91|3320.55|3320.55|3317.21|3317.21|0
1653662100000|2022-05-27 14:35:00|3317.9|3317.9|3316.23|3316.23|3318.85|3318.85|3315.67|3315.67|0
1653662400000|2022-05-27 14:40:00|3316.29|3316.29|3316.28|3316.28|3316.54|3316.54|3313.64|3313.64|0
1653662700000|2022-05-27 14:45:00|3316.61|3316.61|3316.95|3316.95|3317.74|3317.74|3313.16|3313.16|0
1653663000000|2022-05-27 14:50:00|3316.83|3316.83|3319.62|3319.62|3319.96|3319.96|3315.93|3315.93|0
1653663300000|2022-05-27 14:55:00|3319.64|3319.64|3317.71|3317.71|3320.56|3320.56|3316.48|3316.48|0
1653663600000|2022-05-27 15:00:00|3317.72|3317.72|3316.87|3316.87|3318.08|3318.08|3316.43|3316.43|0
1653663900000|2022-05-27 15:05:00|3316.75|3316.75|3317.19|3317.19|3319.46|3319.46|3316.56|3316.56|0
1653664200000|2022-05-27 15:10:00|3317.32|3317.32|3320.78|3320.78|3320.78|3320.78|3317.3|3317.3|0
1653664500000|2022-05-27 15:15:00|3320.45|3320.45|3320.5|3320.5|3322.65|3322.65|3320.39|3320.39|0
1653664800000|2022-05-27 15:20:00|3320.45|3320.45|3319.56|3319.56|3320.67|3320.67|3319.07|3319.07|0
1653665100000|2022-05-27 15:25:00|3319.22|3319.22|3323.1|3323.1|3324.26|3324.26|3317.2|3317.2|0
1653894900000|2022-05-30 07:15:00|3327.04|3327.04|3325.91|3325.91|3327.71|3327.71|3321.91|3321.91|0
1653895200000|2022-05-30 07:20:00|3326.14|3326.14|3317.06|3317.06|3326.46|3326.46|3316.82|3316.82|0
1653895500000|2022-05-30 07:25:00|3317.73|3317.73|3318.4|3318.4|3322.64|3322.64|3317.73|3317.73|0
1653895800000|2022-05-30 07:30:00|3318.58|3318.58|3324.96|3324.96|3326.01|3326.01|3318.56|3318.56|0
1653896100000|2022-05-30 07:35:00|3325.07|3325.07|3326.36|3326.36|3327.42|3327.42|3322.09|3322.09|0
1653896400000|2022-05-30 07:40:00|3326.42|3326.42|3326.34|3326.34|3328.13|3328.13|3325.31|3325.31|0
1653896700000|2022-05-30 07:45:00|3326.45|3326.45|3324.34|3324.34|3326.75|3326.75|3324.34|3324.34|0
1653897000000|2022-05-30 07:50:00|3324.43|3324.43|3325.17|3325.17|3325.91|3325.91|3321.39|3321.39|0
1653897300000|2022-05-30 07:55:00|3325.25|3325.25|3328.88|3328.88|3329.71|3329.71|3323.61|3323.61|0
1653897600000|2022-05-30 08:00:00|3329.33|3329.33|3337.03|3337.03|3337.68|3337.68|3329|3329|0
1653897900000|2022-05-30 08:05:00|3337.7|3337.7|3342.32|3342.32|3342.34|3342.34|3336.98|3336.98|0
1653898200000|2022-05-30 08:10:00|3342.24|3342.24|3341.79|3341.79|3343.61|3343.61|3339.86|3339.86|0
1653898500000|2022-05-30 08:15:00|3341.63|3341.63|3333.98|3333.98|3341.85|3341.85|3333.88|3333.88|0
1653898800000|2022-05-30 08:20:00|3334.03|3334.03|3336.68|3336.68|3336.93|3336.93|3333.87|3333.87|0
1653899100000|2022-05-30 08:25:00|3337.01|3337.01|3337.29|3337.29|3339.39|3339.39|3336.39|3336.39|0
1653899400000|2022-05-30 08:30:00|3337.17|3337.17|3337.69|3337.69|3337.69|3337.69|3336.14|3336.14|0
1653899700000|2022-05-30 08:35:00|3337.68|3337.68|3336.4|3336.4|3338.81|3338.81|3334.77|3334.77|0
1653900000000|2022-05-30 08:40:00|3336.45|3336.45|3330|3330|3336.46|3336.46|3329.09|3329.09|0
1653900300000|2022-05-30 08:45:00|3329.98|3329.98|3322.82|3322.82|3330.65|3330.65|3322.82|3322.82|0
1653900600000|2022-05-30 08:50:00|3322.76|3322.76|3324.12|3324.12|3325.04|3325.04|3321.61|3321.61|0
1653900900000|2022-05-30 08:55:00|3324.46|3324.46|3323.38|3323.38|3326.01|3326.01|3322.73|3322.73|0
1653901200000|2022-05-30 09:00:00|3323.49|3323.49|3320.37|3320.37|3323.91|3323.91|3320.37|3320.37|0
1653901500000|2022-05-30 09:05:00|3320.43|3320.43|3313.24|3313.24|3320.43|3320.43|3312.65|3312.65|0
1653901800000|2022-05-30 09:10:00|3313.16|3313.16|3313.63|3313.63|3314.18|3314.18|3311.38|3311.38|0
1653902100000|2022-05-30 09:15:00|3313.72|3313.72|3305.21|3305.21|3314.48|3314.48|3304.99|3304.99|0
1653902400000|2022-05-30 09:20:00|3305.32|3305.32|3308.46|3308.46|3308.61|3308.61|3304.42|3304.42|0
1653902700000|2022-05-30 09:25:00|3308.57|3308.57|3310.96|3310.96|3310.96|3310.96|3307.97|3307.97|0
1653903000000|2022-05-30 09:30:00|3311.02|3311.02|3313.69|3313.69|3313.97|3313.97|3309.14|3309.14|0
1653903300000|2022-05-30 09:35:00|3313.78|3313.78|3313.04|3313.04|3314.38|3314.38|3312.62|3312.62|0
1653903600000|2022-05-30 09:40:00|3313.15|3313.15|3310.96|3310.96|3313.37|3313.37|3309.42|3309.42|0
1653903900000|2022-05-30 09:45:00|3310.97|3310.97|3313.5|3313.5|3313.61|3313.61|3310.97|3310.97|0
1653904200000|2022-05-30 09:50:00|3313.05|3313.05|3309.73|3309.73|3313.5|3313.5|3309.28|3309.28|0
1653904500000|2022-05-30 09:55:00|3309.7|3309.7|3310.11|3310.11|3310.83|3310.83|3308.34|3308.34|0
1653904800000|2022-05-30 10:00:00|3310.19|3310.19|3306.71|3306.71|3310.19|3310.19|3304.34|3304.34|0
1653905100000|2022-05-30 10:05:00|3307.05|3307.05|3307.99|3307.99|3310.72|3310.72|3307.05|3307.05|0
1653905400000|2022-05-30 10:10:00|3307.72|3307.72|3311.79|3311.79|3311.79|3311.79|3307.22|3307.22|0
1653905700000|2022-05-30 10:15:00|3311.8|3311.8|3307.07|3307.07|3311.91|3311.91|3307.07|3307.07|0
1653906000000|2022-05-30 10:20:00|3306.96|3306.96|3305.58|3305.58|3308.54|3308.54|3305.29|3305.29|0
1653906300000|2022-05-30 10:25:00|3305.57|3305.57|3304.73|3304.73|3305.7|3305.7|3303.87|3303.87|0
1653906600000|2022-05-30 10:30:00|3304.79|3304.79|3308.71|3308.71|3308.71|3308.71|3304.79|3304.79|0
1653906900000|2022-05-30 10:35:00|3308.73|3308.73|3309.92|3309.92|3309.92|3309.92|3308.14|3308.14|0
1653907200000|2022-05-30 10:40:00|3310.25|3310.25|3306.51|3306.51|3311.28|3311.28|3306.45|3306.45|0
1653907500000|2022-05-30 10:45:00|3306.84|3306.84|3308.92|3308.92|3310.35|3310.35|3306.84|3306.84|0
1653907800000|2022-05-30 10:50:00|3308.87|3308.87|3311.88|3311.88|3311.88|3311.88|3307.5|3307.5|0
1653908100000|2022-05-30 10:55:00|3311.71|3311.71|3310.63|3310.63|3311.71|3311.71|3309.26|3309.26|0
1653908400000|2022-05-30 11:00:00|3310.71|3310.71|3309.99|3309.99|3311.71|3311.71|3309.48|3309.48|0
1653908700000|2022-05-30 11:05:00|3309.97|3309.97|3309.81|3309.81|3310.56|3310.56|3309.41|3309.41|0
1653909000000|2022-05-30 11:10:00|3309.98|3309.98|3312.7|3312.7|3312.7|3312.7|3309.86|3309.86|0
1653909300000|2022-05-30 11:15:00|3312.53|3312.53|3309.97|3309.97|3312.54|3312.54|3309.62|3309.62|0
1653909600000|2022-05-30 11:20:00|3310.08|3310.08|3311.3|3311.3|3311.3|3311.3|3310.08|3310.08|0
1653909900000|2022-05-30 11:25:00|3310.97|3310.97|3307.77|3307.77|3311.75|3311.75|3307.77|3307.77|0
1653910200000|2022-05-30 11:30:00|3307.6|3307.6|3308.12|3308.12|3308.37|3308.37|3306.87|3306.87|0
1653910500000|2022-05-30 11:35:00|3308.06|3308.06|3306.25|3306.25|3308.68|3308.68|3306.21|3306.21|0
1653910800000|2022-05-30 11:40:00|3306.22|3306.22|3301.8|3301.8|3306.39|3306.39|3301.74|3301.74|0
1653911100000|2022-05-30 11:45:00|3301.63|3301.63|3305.12|3305.12|3305.23|3305.23|3301.56|3301.56|0
1653911400000|2022-05-30 11:50:00|3305.45|3305.45|3305.45|3305.45|3307.23|3307.23|3305.17|3305.17|0
1653911700000|2022-05-30 11:55:00|3305.33|3305.33|3306.65|3306.65|3306.65|3306.65|3305.33|3305.33|0
1653912000000|2022-05-30 12:00:00|3306.61|3306.61|3306.29|3306.29|3307.02|3307.02|3305.68|3305.68|0
1653912300000|2022-05-30 12:05:00|3306.21|3306.21|3304.57|3304.57|3307.26|3307.26|3304.57|3304.57|0
1653912600000|2022-05-30 12:10:00|3304.41|3304.41|3306.12|3306.12|3306.12|3306.12|3302.83|3302.83|0
1653912900000|2022-05-30 12:15:00|3306.57|3306.57|3309.95|3309.95|3310.33|3310.33|3305.97|3305.97|0
1653913200000|2022-05-30 12:20:00|3310.06|3310.06|3311.14|3311.14|3311.14|3311.14|3309.5|3309.5|0
1653913500000|2022-05-30 12:25:00|3311.08|3311.08|3312.33|3312.33|3312.33|3312.33|3310.3|3310.3|0
1653913800000|2022-05-30 12:30:00|3312.16|3312.16|3312.54|3312.54|3313.54|3313.54|3312.16|3312.16|0
1653914100000|2022-05-30 12:35:00|3312.6|3312.6|3307.92|3307.92|3312.6|3312.6|3307.92|3307.92|0
1653914400000|2022-05-30 12:40:00|3307.9|3307.9|3311.93|3311.93|3311.93|3311.93|3307.9|3307.9|0
1653914700000|2022-05-30 12:45:00|3311.98|3311.98|3311.35|3311.35|3312.83|3312.83|3311.07|3311.07|0
1653915000000|2022-05-30 12:50:00|3311.33|3311.33|3313.78|3313.78|3313.78|3313.78|3311.04|3311.04|0
1653915300000|2022-05-30 12:55:00|3313.61|3313.61|3314.81|3314.81|3314.81|3314.81|3313.49|3313.49|0
1653915600000|2022-05-30 13:00:00|3314.8|3314.8|3317.6|3317.6|3317.82|3317.82|3314.74|3314.74|0
1653915900000|2022-05-30 13:05:00|3317.58|3317.58|3315.61|3315.61|3317.69|3317.69|3315.06|3315.06|0
1653916200000|2022-05-30 13:10:00|3315.72|3315.72|3314.57|3314.57|3316.75|3316.75|3314.42|3314.42|0
1653916500000|2022-05-30 13:15:00|3314.48|3314.48|3312.96|3312.96|3314.53|3314.53|3312.96|3312.96|0
1653916800000|2022-05-30 13:20:00|3313.02|3313.02|3313.06|3313.06|3313.12|3313.12|3311.67|3311.67|0
1653917100000|2022-05-30 13:25:00|3313.02|3313.02|3312.42|3312.42|3313.2|3313.2|3311.91|3311.91|0
1653917400000|2022-05-30 13:30:00|3312.47|3312.47|3312.59|3312.59|3315.52|3315.52|3312.38|3312.38|0
1653917700000|2022-05-30 13:35:00|3312.53|3312.53|3316.74|3316.74|3317.47|3317.47|3312.33|3312.33|0
1653918000000|2022-05-30 13:40:00|3316.69|3316.69|3320.57|3320.57|3321.57|3321.57|3316.37|3316.37|0
1653918300000|2022-05-30 13:45:00|3320.24|3320.24|3322.45|3322.45|3322.45|3322.45|3318.02|3318.02|0
1653918600000|2022-05-30 13:50:00|3322.51|3322.51|3320.45|3320.45|3322.84|3322.84|3318.61|3318.61|0
1653918900000|2022-05-30 13:55:00|3320.51|3320.51|3317.08|3317.08|3320.62|3320.62|3316.01|3316.01|0
1653919200000|2022-05-30 14:00:00|3317.19|3317.19|3319.85|3319.85|3321.48|3321.48|3317.17|3317.17|0
1653919500000|2022-05-30 14:05:00|3319.96|3319.96|3314.12|3314.12|3320.16|3320.16|3314.07|3314.07|0
1653919800000|2022-05-30 14:10:00|3314.18|3314.18|3319.94|3319.94|3322.53|3322.53|3314.12|3314.12|0
1653920100000|2022-05-30 14:15:00|3319.61|3319.61|3319.58|3319.58|3320.2|3320.2|3316.69|3316.69|0
1653920400000|2022-05-30 14:20:00|3319.66|3319.66|3319.22|3319.22|3320.8|3320.8|3318.52|3318.52|0
1653920700000|2022-05-30 14:25:00|3319.33|3319.33|3319.13|3319.13|3322.32|3322.32|3319.1|3319.1|0
1653921000000|2022-05-30 14:30:00|3319.05|3319.05|3323.65|3323.65|3325.37|3325.37|3319.05|3319.05|0
1653921300000|2022-05-30 14:35:00|3323.64|3323.64|3322.81|3322.81|3323.64|3323.64|3321.26|3321.26|0
1653921600000|2022-05-30 14:40:00|3322.86|3322.86|3321.86|3321.86|3323.08|3323.08|3321.5|3321.5|0
1653921900000|2022-05-30 14:45:00|3321.74|3321.74|3324.73|3324.73|3324.73|3324.73|3321.19|3321.19|0
1653922200000|2022-05-30 14:50:00|3325.06|3325.06|3327.25|3327.25|3327.36|3327.36|3325.06|3325.06|0
1653922500000|2022-05-30 14:55:00|3327.31|3327.31|3326.42|3326.42|3327.87|3327.87|3326.42|3326.42|0
1653922800000|2022-05-30 15:00:00|3326.36|3326.36|3321.98|3321.98|3326.36|3326.36|3321.79|3321.79|0
1653923100000|2022-05-30 15:05:00|3321.96|3321.96|3319.5|3319.5|3322.77|3322.77|3318.49|3318.49|0
1653923400000|2022-05-30 15:10:00|3319.55|3319.55|3318.5|3318.5|3320.66|3320.66|3317.71|3317.71|0
1653923700000|2022-05-30 15:15:00|3318.44|3318.44|3312.97|3312.97|3318.44|3318.44|3312.94|3312.94|0
1653924000000|2022-05-30 15:20:00|3312.94|3312.94|3318.1|3318.1|3318.1|3318.1|3312.68|3312.68|0
1653924300000|2022-05-30 15:25:00|3317.94|3317.94|3314.4|3314.4|3318.39|3318.39|3313.55|3313.55|0
1653981300000|2022-05-31 07:15:00|3290.77|3290.77|3295.36|3295.36|3296.71|3296.71|3290.74|3290.74|0
1653981600000|2022-05-31 07:20:00|3295.18|3295.18|3301.89|3301.89|3301.95|3301.95|3294.45|3294.45|0
1653981900000|2022-05-31 07:25:00|3302.06|3302.06|3302.76|3302.76|3304.13|3304.13|3300.42|3300.42|0
1653982200000|2022-05-31 07:30:00|3302.54|3302.54|3307.1|3307.1|3307.1|3307.1|3300.6|3300.6|0
1653982500000|2022-05-31 07:35:00|3307.43|3307.43|3300.4|3300.4|3307.51|3307.51|3300.06|3300.06|0
1653982800000|2022-05-31 07:40:00|3300.42|3300.42|3303.3|3303.3|3303.88|3303.88|3299.23|3299.23|0
1653983100000|2022-05-31 07:45:00|3303.47|3303.47|3310.19|3310.19|3311.42|3311.42|3303.41|3303.41|0
1653983400000|2022-05-31 07:50:00|3310.2|3310.2|3310.18|3310.18|3310.34|3310.34|3304.76|3304.76|0
1653983700000|2022-05-31 07:55:00|3310.07|3310.07|3305.87|3305.87|3312.63|3312.63|3305.87|3305.87|0
1653984000000|2022-05-31 08:00:00|3305.93|3305.93|3315.36|3315.36|3315.37|3315.37|3305.87|3305.87|0
1653984300000|2022-05-31 08:05:00|3315.25|3315.25|3312.38|3312.38|3315.25|3315.25|3310.39|3310.39|0
1653984600000|2022-05-31 08:10:00|3312.27|3312.27|3312.97|3312.97|3313.36|3313.36|3311.16|3311.16|0
1653984900000|2022-05-31 08:15:00|3313.03|3313.03|3316.5|3316.5|3318.49|3318.49|3313.03|3313.03|0
1653985200000|2022-05-31 08:20:00|3316.56|3316.56|3319.16|3319.16|3321.38|3321.38|3316.56|3316.56|0
1653985500000|2022-05-31 08:25:00|3319.08|3319.08|3324.05|3324.05|3324.64|3324.64|3316.38|3316.38|0
1653985800000|2022-05-31 08:30:00|3324|3324|3324.49|3324.49|3326.66|3326.66|3323.75|3323.75|0
1653986100000|2022-05-31 08:35:00|3324.55|3324.55|3325|3325|3326.2|3326.2|3320.92|3320.92|0
1653986400000|2022-05-31 08:40:00|3324.66|3324.66|3325.72|3325.72|3329.82|3329.82|3324.52|3324.52|0
1653986700000|2022-05-31 08:45:00|3325.32|3325.32|3324.1|3324.1|3325.94|3325.94|3322.86|3322.86|0
1653987000000|2022-05-31 08:50:00|3323.77|3323.77|3321.34|3321.34|3324.86|3324.86|3321.28|3321.28|0
1653987300000|2022-05-31 08:55:00|3322.34|3322.34|3319.02|3319.02|3322.78|3322.78|3318.98|3318.98|0
1653987600000|2022-05-31 09:00:00|3318.69|3318.69|3316.75|3316.75|3319.37|3319.37|3314.69|3314.69|0
1653987900000|2022-05-31 09:05:00|3316.7|3316.7|3319.08|3319.08|3320.61|3320.61|3313.54|3313.54|0
1653988200000|2022-05-31 09:10:00|3319.03|3319.03|3313.42|3313.42|3319.25|3319.25|3313.06|3313.06|0
1653988500000|2022-05-31 09:15:00|3313.41|3313.41|3316.76|3316.76|3317.05|3317.05|3312.54|3312.54|0
1653988800000|2022-05-31 09:20:00|3316.43|3316.43|3315.44|3315.44|3317.75|3317.75|3314.24|3314.24|0
1653989100000|2022-05-31 09:25:00|3314.97|3314.97|3313.8|3313.8|3316.42|3316.42|3313.13|3313.13|0
1653989400000|2022-05-31 09:30:00|3313.82|3313.82|3309.51|3309.51|3313.82|3313.82|3309.06|3309.06|0
1653989700000|2022-05-31 09:35:00|3309.62|3309.62|3305.44|3305.44|3310.5|3310.5|3304.1|3304.1|0
1653990000000|2022-05-31 09:40:00|3305.52|3305.52|3304.52|3304.52|3306.41|3306.41|3303.15|3303.15|0
1653990300000|2022-05-31 09:45:00|3304.4|3304.4|3303.5|3303.5|3305.01|3305.01|3302.99|3302.99|0
1653990600000|2022-05-31 09:50:00|3303.44|3303.44|3301.24|3301.24|3303.44|3303.44|3300.27|3300.27|0
1653990900000|2022-05-31 09:55:00|3301.13|3301.13|3304.15|3304.15|3304.59|3304.59|3300.8|3300.8|0
1653991200000|2022-05-31 10:00:00|3304.09|3304.09|3301.93|3301.93|3304.78|3304.78|3301.21|3301.21|0
1653991500000|2022-05-31 10:05:00|3302.26|3302.26|3304.31|3304.31|3304.31|3304.31|3301.62|3301.62|0
1653991800000|2022-05-31 10:10:00|3303.98|3303.98|3303.34|3303.34|3304.32|3304.32|3301.6|3301.6|0
1653992100000|2022-05-31 10:15:00|3303.4|3303.4|3305.47|3305.47|3306.13|3306.13|3303.18|3303.18|0
1653992400000|2022-05-31 10:20:00|3305.41|3305.41|3306.5|3306.5|3306.66|3306.66|3302.74|3302.74|0
1653992700000|2022-05-31 10:25:00|3306.55|3306.55|3306.34|3306.34|3306.58|3306.58|3305.65|3305.65|0
1653993000000|2022-05-31 10:30:00|3306.39|3306.39|3305.59|3305.59|3306.68|3306.68|3304.71|3304.71|0
1653993300000|2022-05-31 10:35:00|3305.48|3305.48|3307.75|3307.75|3308.11|3308.11|3304.5|3304.5|0
1653993600000|2022-05-31 10:40:00|3307.97|3307.97|3312.56|3312.56|3313.21|3313.21|3307.4|3307.4|0
1653993900000|2022-05-31 10:45:00|3312.23|3312.23|3308.35|3308.35|3312.44|3312.44|3308.35|3308.35|0
1653994200000|2022-05-31 10:50:00|3308.29|3308.29|3307.23|3307.23|3310.71|3310.71|3306.41|3306.41|0
1653994500000|2022-05-31 10:55:00|3307.32|3307.32|3305.13|3305.13|3308.18|3308.18|3304.28|3304.28|0
1653994800000|2022-05-31 11:00:00|3305.07|3305.07|3305.79|3305.79|3308.33|3308.33|3305.07|3305.07|0
1653995100000|2022-05-31 11:05:00|3305.67|3305.67|3307.13|3307.13|3307.4|3307.4|3305.51|3305.51|0
1653995400000|2022-05-31 11:10:00|3307.04|3307.04|3305.31|3305.31|3307.43|3307.43|3304.98|3304.98|0
1653995700000|2022-05-31 11:15:00|3305.4|3305.4|3305.22|3305.22|3307.14|3307.14|3304.75|3304.75|0
1653996000000|2022-05-31 11:20:00|3304.89|3304.89|3305.55|3305.55|3305.89|3305.89|3303.02|3303.02|0
1653996300000|2022-05-31 11:25:00|3305.6|3305.6|3303.16|3303.16|3305.95|3305.95|3301.8|3301.8|0
1653996600000|2022-05-31 11:30:00|3302.72|3302.72|3304.64|3304.64|3304.64|3304.64|3302.72|3302.72|0
1653996900000|2022-05-31 11:35:00|3304.73|3304.73|3307.68|3307.68|3307.79|3307.79|3304.33|3304.33|0
1653997200000|2022-05-31 11:40:00|3308.02|3308.02|3306.71|3306.71|3308.37|3308.37|3306.43|3306.43|0
1653997500000|2022-05-31 11:45:00|3306.79|3306.79|3308.74|3308.74|3309.95|3309.95|3306.74|3306.74|0
1653997800000|2022-05-31 11:50:00|3308.82|3308.82|3308.46|3308.46|3309.64|3309.64|3307.68|3307.68|0
1653998100000|2022-05-31 11:55:00|3308.48|3308.48|3312.66|3312.66|3312.72|3312.72|3307.58|3307.58|0
1653998400000|2022-05-31 12:00:00|3312.61|3312.61|3311.49|3311.49|3313.67|3313.67|3311.43|3311.43|0
1653998700000|2022-05-31 12:05:00|3310.59|3310.59|3312.72|3312.72|3313.19|3313.19|3310.59|3310.59|0
1653999000000|2022-05-31 12:10:00|3312.66|3312.66|3312.02|3312.02|3313|3313|3311.19|3311.19|0
1653999300000|2022-05-31 12:15:00|3312.11|3312.11|3311.02|3311.02|3313.65|3313.65|3309.93|3309.93|0
1653999600000|2022-05-31 12:20:00|3310.97|3310.97|3313.1|3313.1|3313.1|3313.1|3310.76|3310.76|0
1653999900000|2022-05-31 12:25:00|3313.19|3313.19|3311.21|3311.21|3313.89|3313.89|3311.21|3311.21|0
1654000200000|2022-05-31 12:30:00|3311.27|3311.27|3311.24|3311.24|3313.11|3313.11|3310.76|3310.76|0
1654000500000|2022-05-31 12:35:00|3311.22|3311.22|3311.5|3311.5|3312.63|3312.63|3310.94|3310.94|0
1654000800000|2022-05-31 12:40:00|3311.83|3311.83|3311.43|3311.43|3313.23|3313.23|3310.9|3310.9|0
1654001100000|2022-05-31 12:45:00|3311.51|3311.51|3310.79|3310.79|3312.46|3312.46|3309.9|3309.9|0
1654001400000|2022-05-31 12:50:00|3310.84|3310.84|3310.66|3310.66|3312.81|3312.81|3310.29|3310.29|0
1654001700000|2022-05-31 12:55:00|3310.55|3310.55|3302.85|3302.85|3310.55|3310.55|3301.91|3301.91|0
1654002000000|2022-05-31 13:00:00|3302.74|3302.74|3304.73|3304.73|3304.88|3304.88|3300.57|3300.57|0
1654002300000|2022-05-31 13:05:00|3304.78|3304.78|3306.04|3306.04|3306.94|3306.94|3304.78|3304.78|0
1654002600000|2022-05-31 13:10:00|3306.09|3306.09|3311.09|3311.09|3311.99|3311.99|3305.43|3305.43|0
1654002900000|2022-05-31 13:15:00|3311.15|3311.15|3310.22|3310.22|3311.71|3311.71|3308.68|3308.68|0
1654003200000|2022-05-31 13:20:00|3309.88|3309.88|3310.03|3310.03|3310.25|3310.25|3308.92|3308.92|0
1654003500000|2022-05-31 13:25:00|3309.95|3309.95|3309.91|3309.91|3311.77|3311.77|3309.8|3309.8|0
1654003800000|2022-05-31 13:30:00|3310.24|3310.24|3312.05|3312.05|3315.82|3315.82|3310.09|3310.09|0
1654004100000|2022-05-31 13:35:00|3311.86|3311.86|3313.43|3313.43|3314.85|3314.85|3311.01|3311.01|0
1654004400000|2022-05-31 13:40:00|3313.38|3313.38|3313.83|3313.83|3314.04|3314.04|3311.26|3311.26|0
1654004700000|2022-05-31 13:45:00|3313.88|3313.88|3317.55|3317.55|3320.31|3320.31|3313.88|3313.88|0
1654005000000|2022-05-31 13:50:00|3317.53|3317.53|3321.44|3321.44|3322.22|3322.22|3315.15|3315.15|0
1654005300000|2022-05-31 13:55:00|3321.78|3321.78|3320.52|3320.52|3325.24|3325.24|3320.22|3320.22|0
1654005600000|2022-05-31 14:00:00|3320.41|3320.41|3316.93|3316.93|3322.51|3322.51|3316.93|3316.93|0
1654005900000|2022-05-31 14:05:00|3316.27|3316.27|3314.36|3314.36|3317.83|3317.83|3314.03|3314.03|0
1654006200000|2022-05-31 14:10:00|3314.31|3314.31|3317.14|3317.14|3317.2|3317.2|3309.88|3309.88|0
1654006500000|2022-05-31 14:15:00|3317.17|3317.17|3325.28|3325.28|3326.16|3326.16|3316.83|3316.83|0
1654006800000|2022-05-31 14:20:00|3325.61|3325.61|3325.57|3325.57|3326.28|3326.28|3323.14|3323.14|0
1654007100000|2022-05-31 14:25:00|3324.91|3324.91|3323.99|3323.99|3327.02|3327.02|3323.99|3323.99|0
1654007400000|2022-05-31 14:30:00|3323.93|3323.93|3316.61|3316.61|3326.56|3326.56|3316.61|3316.61|0
1654007700000|2022-05-31 14:35:00|3316.5|3316.5|3313.36|3313.36|3316.51|3316.51|3312.44|3312.44|0
1654008000000|2022-05-31 14:40:00|3314.03|3314.03|3315.31|3315.31|3315.77|3315.77|3312.28|3312.28|0
1654008300000|2022-05-31 14:45:00|3314.98|3314.98|3319.68|3319.68|3320.15|3320.15|3314.45|3314.45|0
1654008600000|2022-05-31 14:50:00|3319.02|3319.02|3320.82|3320.82|3322.92|3322.92|3318.96|3318.96|0
1654008900000|2022-05-31 14:55:00|3321.04|3321.04|3322.29|3322.29|3324.1|3324.1|3320.52|3320.52|0
1654009200000|2022-05-31 15:00:00|3322.3|3322.3|3328.14|3328.14|3328.49|3328.49|3321.76|3321.76|0
1654009500000|2022-05-31 15:05:00|3328.13|3328.13|3322.11|3322.11|3328.13|3328.13|3321.45|3321.45|0
1654009800000|2022-05-31 15:10:00|3322.17|3322.17|3319.93|3319.93|3323.77|3323.77|3319.54|3319.54|0
1654010100000|2022-05-31 15:15:00|3319.98|3319.98|3319.49|3319.49|3321.34|3321.34|3318.92|3318.92|0
1654010400000|2022-05-31 15:20:00|3319.38|3319.38|3317.27|3317.27|3320.89|3320.89|3316|3316|0
1654010700000|2022-05-31 15:25:00|3317.22|3317.22|3317.1|3317.1|3323.24|3323.24|3315.9|3315.9|0
1654067700000|2022-06-01 07:15:00|3334.72|3334.72|3336.56|3336.56|3337.85|3337.85|3333.48|3333.48|0
1654068000000|2022-06-01 07:20:00|3336.4|3336.4|3338.85|3338.85|3339.28|3339.28|3333.21|3333.21|0
1654068300000|2022-06-01 07:25:00|3339.02|3339.02|3340.69|3340.69|3341.83|3341.83|3338.23|3338.23|0
1654068600000|2022-06-01 07:30:00|3340.71|3340.71|3340.93|3340.93|3341.4|3341.4|3338.28|3338.28|0
1654068900000|2022-06-01 07:35:00|3341.15|3341.15|3339.96|3339.96|3342.71|3342.71|3339.86|3339.86|0
1654069200000|2022-06-01 07:40:00|3340|3340|3342.49|3342.49|3342.65|3342.65|3335|3335|0
1654069500000|2022-06-01 07:45:00|3342.38|3342.38|3341.06|3341.06|3343.4|3343.4|3336.63|3336.63|0
1654069800000|2022-06-01 07:50:00|3340.89|3340.89|3339.94|3339.94|3343.04|3343.04|3337.56|3337.56|0
1654070100000|2022-06-01 07:55:00|3340.61|3340.61|3341.14|3341.14|3343.04|3343.04|3339.39|3339.39|0
1654070400000|2022-06-01 08:00:00|3341.17|3341.17|3340.84|3340.84|3341.6|3341.6|3337.57|3337.57|0
1654070700000|2022-06-01 08:05:00|3341.01|3341.01|3337.36|3337.36|3341.45|3341.45|3334.01|3334.01|0
1654071000000|2022-06-01 08:10:00|3338.03|3338.03|3341.18|3341.18|3342.37|3342.37|3337.89|3337.89|0
1654071300000|2022-06-01 08:15:00|3341.02|3341.02|3345.87|3345.87|3346.38|3346.38|3341.02|3341.02|0
1654071600000|2022-06-01 08:20:00|3346.04|3346.04|3352.01|3352.01|3352.39|3352.39|3346.04|3346.04|0
1654071900000|2022-06-01 08:25:00|3352.26|3352.26|3353.04|3353.04|3354.7|3354.7|3352.26|3352.26|0
1654072200000|2022-06-01 08:30:00|3354.04|3354.04|3351.72|3351.72|3354.26|3354.26|3351.72|3351.72|0
1654072500000|2022-06-01 08:35:00|3351.8|3351.8|3348.57|3348.57|3352.57|3352.57|3346.55|3346.55|0
1654072800000|2022-06-01 08:40:00|3348.4|3348.4|3346.65|3346.65|3350.2|3350.2|3346.46|3346.46|0
1654073100000|2022-06-01 08:45:00|3346.66|3346.66|3345.12|3345.12|3347.72|3347.72|3344.06|3344.06|0
1654073400000|2022-06-01 08:50:00|3345.04|3345.04|3341.25|3341.25|3345.04|3345.04|3341.25|3341.25|0
1654073700000|2022-06-01 08:55:00|3341.5|3341.5|3341.04|3341.04|3341.75|3341.75|3339.15|3339.15|0
1654074000000|2022-06-01 09:00:00|3341.37|3341.37|3344.56|3344.56|3344.73|3344.73|3341.37|3341.37|0
1654074300000|2022-06-01 09:05:00|3344.61|3344.61|3348.7|3348.7|3349.38|3349.38|3344.61|3344.61|0
1654074600000|2022-06-01 09:10:00|3348.62|3348.62|3348.1|3348.1|3348.62|3348.62|3345.9|3345.9|0
1654074900000|2022-06-01 09:15:00|3347.88|3347.88|3349.91|3349.91|3350.39|3350.39|3347.7|3347.7|0
1654075200000|2022-06-01 09:20:00|3350.02|3350.02|3351.85|3351.85|3351.86|3351.86|3348.49|3348.49|0
1654075500000|2022-06-01 09:25:00|3352.23|3352.23|3354.13|3354.13|3355.46|3355.46|3351.85|3351.85|0
1654075800000|2022-06-01 09:30:00|3354.24|3354.24|3354.92|3354.92|3356.14|3356.14|3354.16|3354.16|0
1654076100000|2022-06-01 09:35:00|3354.87|3354.87|3352.01|3352.01|3355.67|3355.67|3352.01|3352.01|0
1654076400000|2022-06-01 09:40:00|3352.1|3352.1|3350.73|3350.73|3352.29|3352.29|3349.87|3349.87|0
1654076700000|2022-06-01 09:45:00|3350.45|3350.45|3349.08|3349.08|3350.45|3350.45|3348.21|3348.21|0
1654077000000|2022-06-01 09:50:00|3349.17|3349.17|3349.87|3349.87|3350.38|3350.38|3348.52|3348.52|0
1654077300000|2022-06-01 09:55:00|3349.7|3349.7|3348.91|3348.91|3350.94|3350.94|3348.79|3348.79|0
1654077600000|2022-06-01 10:00:00|3348.58|3348.58|3343.14|3343.14|3348.58|3348.58|3343.12|3343.12|0
1654077900000|2022-06-01 10:05:00|3343.06|3343.06|3343.42|3343.42|3343.92|3343.92|3342.81|3342.81|0
1654078200000|2022-06-01 10:10:00|3343.75|3343.75|3342.7|3342.7|3343.98|3343.98|3341.21|3341.21|0
1654078500000|2022-06-01 10:15:00|3342.75|3342.75|3342.72|3342.72|3343.46|3343.46|3342.29|3342.29|0
1654078800000|2022-06-01 10:20:00|3342.8|3342.8|3342.97|3342.97|3342.98|3342.98|3341.21|3341.21|0
1654079100000|2022-06-01 10:25:00|3343.13|3343.13|3340.5|3340.5|3343.38|3343.38|3339.64|3339.64|0
1654079400000|2022-06-01 10:30:00|3340.67|3340.67|3336.56|3336.56|3340.96|3340.96|3336.51|3336.51|0
1654079700000|2022-06-01 10:35:00|3336.39|3336.39|3336.41|3336.41|3338.01|3338.01|3335.94|3335.94|0
1654080000000|2022-06-01 10:40:00|3336.49|3336.49|3338.2|3338.2|3338.91|3338.91|3336.49|3336.49|0
1654080300000|2022-06-01 10:45:00|3337.87|3337.87|3337.5|3337.5|3337.88|3337.88|3336.29|3336.29|0
1654080600000|2022-06-01 10:50:00|3337.52|3337.52|3337.45|3337.45|3339.5|3339.5|3337.24|3337.24|0
1654080900000|2022-06-01 10:55:00|3337.29|3337.29|3339.06|3339.06|3341.19|3341.19|3336.88|3336.88|0
1654081200000|2022-06-01 11:00:00|3338.9|3338.9|3338.79|3338.79|3339.46|3339.46|3338.48|3338.48|0
1654081500000|2022-06-01 11:05:00|3338.68|3338.68|3339.4|3339.4|3339.98|3339.98|3338.68|3338.68|0
1654081800000|2022-06-01 11:10:00|3339.57|3339.57|3339.41|3339.41|3339.95|3339.95|3338.76|3338.76|0
1654082100000|2022-06-01 11:15:00|3339.58|3339.58|3339.75|3339.75|3341.35|3341.35|3339.58|3339.58|0
1654082400000|2022-06-01 11:20:00|3339.92|3339.92|3340.39|3340.39|3340.75|3340.75|3339.75|3339.75|0
1654082700000|2022-06-01 11:25:00|3340.56|3340.56|3342.82|3342.82|3343.31|3343.31|3340.5|3340.5|0
1654083000000|2022-06-01 11:30:00|3342.93|3342.93|3346.26|3346.26|3346.26|3346.26|3342.92|3342.92|0
1654083300000|2022-06-01 11:35:00|3346.81|3346.81|3347.25|3347.25|3348.36|3348.36|3346.76|3346.76|0
1654083600000|2022-06-01 11:40:00|3347.14|3347.14|3347.34|3347.34|3348.7|3348.7|3347.05|3347.05|0
1654083900000|2022-06-01 11:45:00|3347.37|3347.37|3347.3|3347.3|3349.16|3349.16|3347.3|3347.3|0
1654084200000|2022-06-01 11:50:00|3347.63|3347.63|3345.48|3345.48|3348.88|3348.88|3345.48|3345.48|0
1654084500000|2022-06-01 11:55:00|3345.39|3345.39|3348.57|3348.57|3348.88|3348.88|3345.34|3345.34|0
1654084800000|2022-06-01 12:00:00|3348.68|3348.68|3348.45|3348.45|3349.38|3349.38|3347.11|3347.11|0
1654085100000|2022-06-01 12:05:00|3348.78|3348.78|3347.15|3347.15|3348.98|3348.98|3347.15|3347.15|0
1654085400000|2022-06-01 12:10:00|3347.21|3347.21|3348.82|3348.82|3348.82|3348.82|3346.15|3346.15|0
1654085700000|2022-06-01 12:15:00|3348.76|3348.76|3349.15|3349.15|3349.88|3349.88|3347.78|3347.78|0
1654086000000|2022-06-01 12:20:00|3349.21|3349.21|3351.56|3351.56|3351.56|3351.56|3348.88|3348.88|0
1654086300000|2022-06-01 12:25:00|3351.65|3351.65|3353.4|3353.4|3353.91|3353.91|3350.27|3350.27|0
1654086600000|2022-06-01 12:30:00|3353.35|3353.35|3353.86|3353.86|3354.21|3354.21|3352.38|3352.38|0
1654086900000|2022-06-01 12:35:00|3353.98|3353.98|3353.41|3353.41|3354.05|3354.05|3353.39|3353.39|0
1654087200000|2022-06-01 12:40:00|3353.2|3353.2|3354|3354|3354.1|3354.1|3351.35|3351.35|0
1654087500000|2022-06-01 12:45:00|3354.11|3354.11|3352.04|3352.04|3354.33|3354.33|3350.79|3350.79|0
1654087800000|2022-06-01 12:50:00|3352.1|3352.1|3349.86|3349.86|3354.31|3354.31|3349.64|3349.64|0
1654088100000|2022-06-01 12:55:00|3349.97|3349.97|3348.02|3348.02|3350.74|3350.74|3348.02|3348.02|0
1654088400000|2022-06-01 13:00:00|3348.18|3348.18|3347.14|3347.14|3348.6|3348.6|3346.91|3346.91|0
1654088700000|2022-06-01 13:05:00|3347.04|3347.04|3346.98|3346.98|3347.99|3347.99|3344.06|3344.06|0
1654089000000|2022-06-01 13:10:00|3346.31|3346.31|3344.33|3344.33|3347.7|3347.7|3342.96|3342.96|0
1654089300000|2022-06-01 13:15:00|3344.28|3344.28|3338.12|3338.12|3344.28|3344.28|3337.6|3337.6|0
1654089600000|2022-06-01 13:20:00|3337.79|3337.79|3336.92|3336.92|3338.23|3338.23|3335.16|3335.16|0
1654089900000|2022-06-01 13:25:00|3336.83|3336.83|3337.18|3337.18|3337.79|3337.79|3336.25|3336.25|0
1654090200000|2022-06-01 13:30:00|3337.12|3337.12|3333.93|3333.93|3338.67|3338.67|3332.9|3332.9|0
1654090500000|2022-06-01 13:35:00|3334.49|3334.49|3329.53|3329.53|3335.58|3335.58|3329.36|3329.36|0
1654090800000|2022-06-01 13:40:00|3329.44|3329.44|3332.41|3332.41|3332.8|3332.8|3329.44|3329.44|0
1654091100000|2022-06-01 13:45:00|3332.82|3332.82|3333.28|3333.28|3334.08|3334.08|3329.53|3329.53|0
1654091400000|2022-06-01 13:50:00|3333.95|3333.95|3329.9|3329.9|3334.01|3334.01|3329.51|3329.51|0
1654091700000|2022-06-01 13:55:00|3330.23|3330.23|3329.06|3329.06|3330.32|3330.32|3327.17|3327.17|0
1654092000000|2022-06-01 14:00:00|3329.23|3329.23|3328.83|3328.83|3331.3|3331.3|3327.01|3327.01|0
1654092300000|2022-06-01 14:05:00|3328.5|3328.5|3324.01|3324.01|3328.5|3328.5|3322.64|3322.64|0
1654092600000|2022-06-01 14:10:00|3324.06|3324.06|3322.48|3322.48|3327.25|3327.25|3322.03|3322.03|0
1654092900000|2022-06-01 14:15:00|3322.54|3322.54|3320.93|3320.93|3322.54|3322.54|3318.65|3318.65|0
1654093200000|2022-06-01 14:20:00|3320.99|3320.99|3320.91|3320.91|3323.29|3323.29|3320.08|3320.08|0
1654093500000|2022-06-01 14:25:00|3320.82|3320.82|3318.32|3318.32|3321.69|3321.69|3318.14|3318.14|0
1654093800000|2022-06-01 14:30:00|3318.31|3318.31|3313.03|3313.03|3320.56|3320.56|3312.8|3312.8|0
1654094100000|2022-06-01 14:35:00|3313.36|3313.36|3313.66|3313.66|3313.84|3313.84|3311.16|3311.16|0
1654094400000|2022-06-01 14:40:00|3313.61|3313.61|3317.65|3317.65|3318.81|3318.81|3313.47|3313.47|0
1654094700000|2022-06-01 14:45:00|3317.6|3317.6|3312|3312|3317.73|3317.73|3312|3312|0
1654095000000|2022-06-01 14:50:00|3311.96|3311.96|3316.7|3316.7|3317.61|3317.61|3310.83|3310.83|0
1654095300000|2022-06-01 14:55:00|3316.37|3316.37|3319.41|3319.41|3319.64|3319.64|3316.31|3316.31|0
1654095600000|2022-06-01 15:00:00|3319.08|3319.08|3312.4|3312.4|3319.08|3319.08|3311.69|3311.69|0
1654095900000|2022-06-01 15:05:00|3312.39|3312.39|3306.54|3306.54|3314.17|3314.17|3306.54|3306.54|0
1654096200000|2022-06-01 15:10:00|3306.6|3306.6|3307|3307|3308.51|3308.51|3305.69|3305.69|0
1654096500000|2022-06-01 15:15:00|3306.94|3306.94|3305.46|3305.46|3308.38|3308.38|3304.58|3304.58|0
1654096800000|2022-06-01 15:20:00|3305.29|3305.29|3301.19|3301.19|3305.29|3305.29|3300.8|3300.8|0
1654097100000|2022-06-01 15:25:00|3301.17|3301.17|3298.26|3298.26|3301.17|3301.17|3298.26|3298.26|0
1654499700000|2022-06-06 07:15:00|3328.83|3328.83|3327.59|3327.59|3329.92|3329.92|3326.01|3326.01|0
1654500000000|2022-06-06 07:20:00|3327.25|3327.25|3330.53|3330.53|3332.76|3332.76|3325.81|3325.81|0
1654500300000|2022-06-06 07:25:00|3330.75|3330.75|3332.24|3332.24|3332.9|3332.9|3329.85|3329.85|0
1654500600000|2022-06-06 07:30:00|3332.4|3332.4|3332.02|3332.02|3333.56|3333.56|3331.59|3331.59|0
1654500900000|2022-06-06 07:35:00|3332.36|3332.36|3335.36|3335.36|3336.84|3336.84|3331.76|3331.76|0
1654501200000|2022-06-06 07:40:00|3335.31|3335.31|3330.91|3330.91|3335.34|3335.34|3330.91|3330.91|0
1654501500000|2022-06-06 07:45:00|3330.92|3330.92|3337.11|3337.11|3338.19|3338.19|3329.46|3329.46|0
1654501800000|2022-06-06 07:50:00|3337.1|3337.1|3339.63|3339.63|3341.5|3341.5|3335.37|3335.37|0
1654502100000|2022-06-06 07:55:00|3339.64|3339.64|3344.54|3344.54|3345.93|3345.93|3339.64|3339.64|0
1654502400000|2022-06-06 08:00:00|3345.01|3345.01|3345.36|3345.36|3346.96|3346.96|3344.54|3344.54|0
1654502700000|2022-06-06 08:05:00|3345.41|3345.41|3342.7|3342.7|3345.62|3345.62|3342.26|3342.26|0
1654503000000|2022-06-06 08:10:00|3342.64|3342.64|3344.63|3344.63|3345.47|3345.47|3342|3342|0
1654503300000|2022-06-06 08:15:00|3344.68|3344.68|3340.89|3340.89|3344.68|3344.68|3340.89|3340.89|0
1654503600000|2022-06-06 08:20:00|3340.82|3340.82|3340.25|3340.25|3341.88|3341.88|3339.69|3339.69|0
1654503900000|2022-06-06 08:25:00|3340.69|3340.69|3342.66|3342.66|3343.29|3343.29|3339.63|3339.63|0
1654504200000|2022-06-06 08:30:00|3342.83|3342.83|3343.19|3343.19|3343.87|3343.87|3341.57|3341.57|0
1654504500000|2022-06-06 08:35:00|3343.11|3343.11|3343.76|3343.76|3344.63|3344.63|3343.11|3343.11|0
1654504800000|2022-06-06 08:40:00|3343.65|3343.65|3340.96|3340.96|3343.8|3343.8|3340.83|3340.83|0
1654505100000|2022-06-06 08:45:00|3340.85|3340.85|3343.21|3343.21|3343.21|3343.21|3338.52|3338.52|0
1654505400000|2022-06-06 08:50:00|3342.88|3342.88|3342.53|3342.53|3342.88|3342.88|3339.97|3339.97|0
1654505700000|2022-06-06 08:55:00|3342.63|3342.63|3344.87|3344.87|3345.14|3345.14|3342.06|3342.06|0
1654506000000|2022-06-06 09:00:00|3344.76|3344.76|3342.42|3342.42|3345.01|3345.01|3342.34|3342.34|0
1654506300000|2022-06-06 09:05:00|3342.36|3342.36|3346.45|3346.45|3347.2|3347.2|3342.05|3342.05|0
1654506600000|2022-06-06 09:10:00|3346.51|3346.51|3347.4|3347.4|3348.73|3348.73|3346.51|3346.51|0
1654506900000|2022-06-06 09:15:00|3347.46|3347.46|3344.98|3344.98|3347.74|3347.74|3344.87|3344.87|0
1654507200000|2022-06-06 09:20:00|3344.92|3344.92|3342.81|3342.81|3345.21|3345.21|3342.81|3342.81|0
1654507500000|2022-06-06 09:25:00|3342.83|3342.83|3340.73|3340.73|3343.64|3343.64|3340.5|3340.5|0
1654507800000|2022-06-06 09:30:00|3340.82|3340.82|3341.95|3341.95|3342|3342|3340.82|3340.82|0
1654508100000|2022-06-06 09:35:00|3342.19|3342.19|3340.33|3340.33|3342.47|3342.47|3340.24|3340.24|0
1654508400000|2022-06-06 09:40:00|3340.99|3340.99|3341.13|3341.13|3341.98|3341.98|3340.6|3340.6|0
1654508700000|2022-06-06 09:45:00|3341.3|3341.3|3343.4|3343.4|3343.59|3343.59|3340.74|3340.74|0
1654509000000|2022-06-06 09:50:00|3343.37|3343.37|3344.4|3344.4|3345.2|3345.2|3343.36|3343.36|0
1654509300000|2022-06-06 09:55:00|3344.35|3344.35|3344.97|3344.97|3345.17|3345.17|3343.54|3343.54|0
1654509600000|2022-06-06 10:00:00|3345.03|3345.03|3346.78|3346.78|3347.19|3347.19|3344.82|3344.82|0
1654509900000|2022-06-06 10:05:00|3346.84|3346.84|3346.77|3346.77|3347.33|3347.33|3346.53|3346.53|0
1654510200000|2022-06-06 10:10:00|3346.61|3346.61|3340.3|3340.3|3346.69|3346.69|3340.3|3340.3|0
1654510500000|2022-06-06 10:15:00|3340.31|3340.31|3337.91|3337.91|3340.64|3340.64|3337.91|3337.91|0
1654510800000|2022-06-06 10:20:00|3337.75|3337.75|3335.2|3335.2|3337.75|3337.75|3334.72|3334.72|0
1654511100000|2022-06-06 10:25:00|3335.19|3335.19|3333.3|3333.3|3335.19|3335.19|3332.38|3332.38|0
1654511400000|2022-06-06 10:30:00|3333.38|3333.38|3332.07|3332.07|3333.96|3333.96|3331.28|3331.28|0
1654511700000|2022-06-06 10:35:00|3331.97|3331.97|3333.54|3333.54|3333.54|3333.54|3331.52|3331.52|0
1654512000000|2022-06-06 10:40:00|3333.48|3333.48|3332.05|3332.05|3333.76|3333.76|3332.05|3332.05|0
1654512300000|2022-06-06 10:45:00|3332.08|3332.08|3330.48|3330.48|3332.09|3332.09|3329.82|3329.82|0
1654512600000|2022-06-06 10:50:00|3330.45|3330.45|3329.32|3329.32|3330.45|3330.45|3329.29|3329.29|0
1654512900000|2022-06-06 10:55:00|3329.26|3329.26|3328.01|3328.01|3329.73|3329.73|3328.01|3328.01|0
1654513200000|2022-06-06 11:00:00|3327.96|3327.96|3328.24|3328.24|3328.97|3328.97|3326.56|3326.56|0
1654513500000|2022-06-06 11:05:00|3328.32|3328.32|3328.35|3328.35|3329.06|3329.06|3327.73|3327.73|0
1654513800000|2022-06-06 11:10:00|3328.41|3328.41|3330.64|3330.64|3331.18|3331.18|3328.41|3328.41|0
1654514100000|2022-06-06 11:15:00|3330.97|3330.97|3331.48|3331.48|3331.86|3331.86|3330.47|3330.47|0
1654514400000|2022-06-06 11:20:00|3331.49|3331.49|3332.39|3332.39|3332.65|3332.65|3331.13|3331.13|0
1654514700000|2022-06-06 11:25:00|3332.33|3332.33|3329.96|3329.96|3332.41|3332.41|3329.34|3329.34|0
1654515000000|2022-06-06 11:30:00|3330.07|3330.07|3328.81|3328.81|3330.93|3330.93|3328.79|3328.79|0
1654515300000|2022-06-06 11:35:00|3328.82|3328.82|3330.5|3330.5|3330.56|3330.56|3328.56|3328.56|0
1654515600000|2022-06-06 11:40:00|3330.56|3330.56|3329.63|3329.63|3330.56|3330.56|3329.63|3329.63|0
1654515900000|2022-06-06 11:45:00|3329.61|3329.61|3329.61|3329.61|3330.69|3330.69|3329.08|3329.08|0
1654516200000|2022-06-06 11:50:00|3329.5|3329.5|3332.13|3332.13|3332.13|3332.13|3329.38|3329.38|0
1654516500000|2022-06-06 11:55:00|3332.24|3332.24|3334.03|3334.03|3334.39|3334.39|3332.24|3332.24|0
1654516800000|2022-06-06 12:00:00|3334.11|3334.11|3334.88|3334.88|3335.55|3335.55|3333.71|3333.71|0
1654517100000|2022-06-06 12:05:00|3334.83|3334.83|3336.08|3336.08|3336.51|3336.51|3334.44|3334.44|0
1654517400000|2022-06-06 12:10:00|3336.41|3336.41|3337.62|3337.62|3338|3338|3336.41|3336.41|0
1654517700000|2022-06-06 12:15:00|3337.68|3337.68|3342.44|3342.44|3342.44|3342.44|3337.68|3337.68|0
1654518000000|2022-06-06 12:20:00|3342.77|3342.77|3341.82|3341.82|3343.43|3343.43|3341.82|3341.82|0
1654518300000|2022-06-06 12:25:00|3341.76|3341.76|3342.4|3342.4|3343.4|3343.4|3341.63|3341.63|0
1654518600000|2022-06-06 12:30:00|3342.62|3342.62|3344.33|3344.33|3344.79|3344.79|3342.62|3342.62|0
1654518900000|2022-06-06 12:35:00|3344.25|3344.25|3344.04|3344.04|3345.08|3345.08|3343.6|3343.6|0
1654519200000|2022-06-06 12:40:00|3343.98|3343.98|3343.99|3343.99|3344.22|3344.22|3342.89|3342.89|0
1654519500000|2022-06-06 12:45:00|3343.91|3343.91|3344.9|3344.9|3345.66|3345.66|3343.9|3343.9|0
1654519800000|2022-06-06 12:50:00|3344.94|3344.94|3344.22|3344.22|3344.96|3344.96|3344.18|3344.18|0
1654520100000|2022-06-06 12:55:00|3344.27|3344.27|3347.59|3347.59|3347.59|3347.59|3344.16|3344.16|0
1654520400000|2022-06-06 13:00:00|3347.64|3347.64|3348.17|3348.17|3348.74|3348.74|3346.77|3346.77|0
1654520700000|2022-06-06 13:05:00|3348.22|3348.22|3348.51|3348.51|3349.15|3349.15|3348.03|3348.03|0
1654521000000|2022-06-06 13:10:00|3348.56|3348.56|3349.88|3349.88|3350.02|3350.02|3347.9|3347.9|0
1654521300000|2022-06-06 13:15:00|3349.93|3349.93|3351.8|3351.8|3351.86|3351.86|3349.8|3349.8|0
1654521600000|2022-06-06 13:20:00|3351.97|3351.97|3351.12|3351.12|3352.03|3352.03|3349.26|3349.26|0
1654521900000|2022-06-06 13:25:00|3351.13|3351.13|3350.73|3350.73|3351.22|3351.22|3349.88|3349.88|0
1654522200000|2022-06-06 13:30:00|3350.62|3350.62|3346.6|3346.6|3350.95|3350.95|3341.73|3341.73|0
1654522500000|2022-06-06 13:35:00|3346.65|3346.65|3352.69|3352.69|3352.76|3352.76|3345.74|3345.74|0
1654522800000|2022-06-06 13:40:00|3352.76|3352.76|3354.22|3354.22|3356.69|3356.69|3351.54|3351.54|0
1654523100000|2022-06-06 13:45:00|3354.27|3354.27|3352.64|3352.64|3354.39|3354.39|3349.87|3349.87|0
1654523400000|2022-06-06 13:50:00|3352.31|3352.31|3354.31|3354.31|3354.36|3354.36|3351.79|3351.79|0
1654523700000|2022-06-06 13:55:00|3354.38|3354.38|3357.95|3357.95|3358.43|3358.43|3354.21|3354.21|0
1654524000000|2022-06-06 14:00:00|3358|3358|3357.91|3357.91|3360.19|3360.19|3357.04|3357.04|0
1654524300000|2022-06-06 14:05:00|3357.79|3357.79|3358.57|3358.57|3359.78|3359.78|3357.48|3357.48|0
1654524600000|2022-06-06 14:10:00|3358.62|3358.62|3358.02|3358.02|3359.98|3359.98|3357.62|3357.62|0
1654524900000|2022-06-06 14:15:00|3358.04|3358.04|3359|3359|3360.18|3360.18|3357.93|3357.93|0
1654525200000|2022-06-06 14:20:00|3359.03|3359.03|3357.56|3357.56|3359.07|3359.07|3357.15|3357.15|0
1654525500000|2022-06-06 14:25:00|3357.23|3357.23|3355.92|3355.92|3357.61|3357.61|3355.92|3355.92|0
1654525800000|2022-06-06 14:30:00|3355.97|3355.97|3353.9|3353.9|3356.36|3356.36|3353.71|3353.71|0
1654526100000|2022-06-06 14:35:00|3354.06|3354.06|3348.96|3348.96|3354.06|3354.06|3348.3|3348.3|0
1654526400000|2022-06-06 14:40:00|3349.02|3349.02|3345.87|3345.87|3349.29|3349.29|3345.82|3345.82|0
1654526700000|2022-06-06 14:45:00|3346.21|3346.21|3346.67|3346.67|3347.7|3347.7|3345.87|3345.87|0
1654527000000|2022-06-06 14:50:00|3346.73|3346.73|3347.06|3347.06|3349.94|3349.94|3346.04|3346.04|0
1654527300000|2022-06-06 14:55:00|3347.51|3347.51|3345.81|3345.81|3348.23|3348.23|3345.81|3345.81|0
1654527600000|2022-06-06 15:00:00|3345.87|3345.87|3342.58|3342.58|3345.98|3345.98|3342.52|3342.52|0
1654527900000|2022-06-06 15:05:00|3342.75|3342.75|3342.07|3342.07|3343.61|3343.61|3341.68|3341.68|0
1654528200000|2022-06-06 15:10:00|3342.05|3342.05|3339.46|3339.46|3342.05|3342.05|3338.39|3338.39|0
1654528500000|2022-06-06 15:15:00|3339.37|3339.37|3336.73|3336.73|3339.73|3339.73|3336.6|3336.6|0
1654528800000|2022-06-06 15:20:00|3336.39|3336.39|3337.84|3337.84|3338.31|3338.31|3335.76|3335.76|0
1654529100000|2022-06-06 15:25:00|3337.86|3337.86|3340.11|3340.11|3340.28|3340.28|3336.41|3336.41|0
1654586100000|2022-06-07 07:15:00|3316.76|3316.76|3314.21|3314.21|3319.51|3319.51|3314.21|3314.21|0
1654586400000|2022-06-07 07:20:00|3314.15|3314.15|3311.68|3311.68|3314.91|3314.91|3311.05|3311.05|0
1654586700000|2022-06-07 07:25:00|3311.62|3311.62|3313.87|3313.87|3314.42|3314.42|3311.57|3311.57|0
1654587000000|2022-06-07 07:30:00|3313.77|3313.77|3311.73|3311.73|3313.81|3313.81|3308.94|3308.94|0
1654587300000|2022-06-07 07:35:00|3311.71|3311.71|3308.09|3308.09|3311.71|3311.71|3308.09|3308.09|0
1654587600000|2022-06-07 07:40:00|3308|3308|3310.56|3310.56|3310.71|3310.71|3306.68|3306.68|0
1654587900000|2022-06-07 07:45:00|3310.58|3310.58|3315.38|3315.38|3316.21|3316.21|3310.58|3310.58|0
1654588200000|2022-06-07 07:50:00|3315.27|3315.27|3314.59|3314.59|3315.3|3315.3|3312.82|3312.82|0
1654588500000|2022-06-07 07:55:00|3314.92|3314.92|3312.13|3312.13|3315.12|3315.12|3312.13|3312.13|0
1654588800000|2022-06-07 08:00:00|3312.05|3312.05|3314.54|3314.54|3315.12|3315.12|3311.83|3311.83|0
1654589100000|2022-06-07 08:05:00|3314.65|3314.65|3311.26|3311.26|3316.73|3316.73|3311.26|3311.26|0
1654589400000|2022-06-07 08:10:00|3311.27|3311.27|3309.94|3309.94|3313.05|3313.05|3309.61|3309.61|0
1654589700000|2022-06-07 08:15:00|3310|3310|3313.75|3313.75|3314.14|3314.14|3309.68|3309.68|0
1654590000000|2022-06-07 08:20:00|3314.2|3314.2|3317.23|3317.23|3318.12|3318.12|3314.2|3314.2|0
1654590300000|2022-06-07 08:25:00|3317.12|3317.12|3318.82|3318.82|3319.48|3319.48|3316.64|3316.64|0
1654590600000|2022-06-07 08:30:00|3318.77|3318.77|3318.87|3318.87|3319.05|3319.05|3316.58|3316.58|0
1654590900000|2022-06-07 08:35:00|3318.81|3318.81|3319.02|3319.02|3319.89|3319.89|3318.02|3318.02|0
1654591200000|2022-06-07 08:40:00|3319.01|3319.01|3320.4|3320.4|3320.85|3320.85|3318.18|3318.18|0
1654591500000|2022-06-07 08:45:00|3320.51|3320.51|3321.54|3321.54|3321.62|3321.62|3320.51|3320.51|0
1654591800000|2022-06-07 08:50:00|3321.82|3321.82|3317.44|3317.44|3322.04|3322.04|3317.44|3317.44|0
1654592100000|2022-06-07 08:55:00|3317.39|3317.39|3319.05|3319.05|3319.05|3319.05|3317.15|3317.15|0
1654592400000|2022-06-07 09:00:00|3319.16|3319.16|3317.23|3317.23|3320.01|3320.01|3317.23|3317.23|0
1654592700000|2022-06-07 09:05:00|3317.29|3317.29|3318.27|3318.27|3318.63|3318.63|3317.29|3317.29|0
1654593000000|2022-06-07 09:10:00|3318.16|3318.16|3315.76|3315.76|3318.16|3318.16|3315.03|3315.03|0
1654593300000|2022-06-07 09:15:00|3315.67|3315.67|3314.35|3314.35|3315.76|3315.76|3313.84|3313.84|0
1654593600000|2022-06-07 09:20:00|3315.18|3315.18|3318.18|3318.18|3318.8|3318.8|3315.18|3315.18|0
1654593900000|2022-06-07 09:25:00|3318.1|3318.1|3322.52|3322.52|3322.52|3322.52|3318.1|3318.1|0
1654594200000|2022-06-07 09:30:00|3322.43|3322.43|3326.54|3326.54|3326.63|3326.63|3322.43|3322.43|0
1654594500000|2022-06-07 09:35:00|3326.53|3326.53|3325.91|3325.91|3327.24|3327.24|3325.87|3325.87|0
1654594800000|2022-06-07 09:40:00|3325.83|3325.83|3320.75|3320.75|3325.83|3325.83|3320.75|3320.75|0
1654595100000|2022-06-07 09:45:00|3320.58|3320.58|3320.49|3320.49|3320.97|3320.97|3319.4|3319.4|0
1654595400000|2022-06-07 09:50:00|3320.55|3320.55|3319.6|3319.6|3320.9|3320.9|3319.42|3319.42|0
1654595700000|2022-06-07 09:55:00|3319.55|3319.55|3318.17|3318.17|3319.88|3319.88|3317.78|3317.78|0
1654596000000|2022-06-07 10:00:00|3318.23|3318.23|3318.49|3318.49|3318.49|3318.49|3316.87|3316.87|0
1654596300000|2022-06-07 10:05:00|3318.47|3318.47|3321.1|3321.1|3321.33|3321.33|3318.44|3318.44|0
1654596600000|2022-06-07 10:10:00|3321.02|3321.02|3319.35|3319.35|3321.19|3321.19|3319.22|3319.22|0
1654596900000|2022-06-07 10:15:00|3319.52|3319.52|3316.66|3316.66|3319.73|3319.73|3316.66|3316.66|0
1654597200000|2022-06-07 10:20:00|3316.83|3316.83|3317.11|3317.11|3317.11|3317.11|3314.12|3314.12|0
1654597500000|2022-06-07 10:25:00|3317|3317|3322.01|3322.01|3323.01|3323.01|3316.98|3316.98|0
1654597800000|2022-06-07 10:30:00|3321.95|3321.95|3323.21|3323.21|3324.33|3324.33|3321.75|3321.75|0
1654598100000|2022-06-07 10:35:00|3323.33|3323.33|3325.19|3325.19|3325.29|3325.29|3322.65|3322.65|0
1654598400000|2022-06-07 10:40:00|3325.14|3325.14|3321.91|3321.91|3325.14|3325.14|3321.81|3321.81|0
1654598700000|2022-06-07 10:45:00|3321.85|3321.85|3322.54|3322.54|3322.62|3322.62|3321.22|3321.22|0
1654599000000|2022-06-07 10:50:00|3322.49|3322.49|3322.76|3322.76|3323.21|3323.21|3322.25|3322.25|0
1654599300000|2022-06-07 10:55:00|3322.73|3322.73|3315.2|3315.2|3323.12|3323.12|3312.83|3312.83|0
1654599600000|2022-06-07 11:00:00|3315.36|3315.36|3315.98|3315.98|3318.03|3318.03|3315.03|3315.03|0
1654599900000|2022-06-07 11:05:00|3315.65|3315.65|3316.15|3316.15|3317.57|3317.57|3315.54|3315.54|0
1654600200000|2022-06-07 11:10:00|3316.11|3316.11|3316.11|3316.11|3316.38|3316.38|3314.7|3314.7|0
1654600500000|2022-06-07 11:15:00|3316.03|3316.03|3321.57|3321.57|3321.57|3321.57|3315.06|3315.06|0
1654600800000|2022-06-07 11:20:00|3321.68|3321.68|3324.01|3324.01|3324.01|3324.01|3321.55|3321.55|0
1654601100000|2022-06-07 11:25:00|3324.04|3324.04|3327.27|3327.27|3328.33|3328.33|3322.88|3322.88|0
1654601400000|2022-06-07 11:30:00|3327.38|3327.38|3329.07|3329.07|3329.58|3329.58|3326.48|3326.48|0
1654601700000|2022-06-07 11:35:00|3328.99|3328.99|3329.4|3329.4|3329.57|3329.57|3327.99|3327.99|0
1654602000000|2022-06-07 11:40:00|3329.38|3329.38|3327.47|3327.47|3329.9|3329.9|3327.47|3327.47|0
1654602300000|2022-06-07 11:45:00|3327.13|3327.13|3327.74|3327.74|3328.33|3328.33|3327.02|3327.02|0
1654602600000|2022-06-07 11:50:00|3327.62|3327.62|3327.46|3327.46|3328.18|3328.18|3326.71|3326.71|0
1654602900000|2022-06-07 11:55:00|3327.47|3327.47|3328.47|3328.47|3328.74|3328.74|3327.11|3327.11|0
1654603200000|2022-06-07 12:00:00|3328.52|3328.52|3325.56|3325.56|3329.95|3329.95|3325.56|3325.56|0
1654603500000|2022-06-07 12:05:00|3325.67|3325.67|3327.99|3327.99|3328.84|3328.84|3325.67|3325.67|0
1654603800000|2022-06-07 12:10:00|3327.91|3327.91|3329.6|3329.6|3329.74|3329.74|3327.66|3327.66|0
1654604100000|2022-06-07 12:15:00|3329.42|3329.42|3326.33|3326.33|3330.04|3330.04|3326.33|3326.33|0
1654604400000|2022-06-07 12:20:00|3326.27|3326.27|3326.02|3326.02|3326.98|3326.98|3325.91|3325.91|0
1654604700000|2022-06-07 12:25:00|3326.05|3326.05|3325.91|3325.91|3326.05|3326.05|3324.47|3324.47|0
1654605000000|2022-06-07 12:30:00|3325.86|3325.86|3327.41|3327.41|3327.41|3327.41|3323.88|3323.88|0
1654605300000|2022-06-07 12:35:00|3327.46|3327.46|3325.75|3325.75|3328.02|3328.02|3325.21|3325.21|0
1654605600000|2022-06-07 12:40:00|3325.42|3325.42|3323.72|3323.72|3325.42|3325.42|3323.72|3323.72|0
1654605900000|2022-06-07 12:45:00|3323.81|3323.81|3321.99|3321.99|3324.04|3324.04|3321.37|3321.37|0
1654606200000|2022-06-07 12:50:00|3322.16|3322.16|3319.08|3319.08|3322.49|3322.49|3319.04|3319.04|0
1654606500000|2022-06-07 12:55:00|3318.89|3318.89|3319.5|3319.5|3321.03|3321.03|3318.83|3318.83|0
1654606800000|2022-06-07 13:00:00|3319.56|3319.56|3318.85|3318.85|3320.53|3320.53|3318.23|3318.23|0
1654607100000|2022-06-07 13:05:00|3318.63|3318.63|3318.63|3318.63|3319.6|3319.6|3318.24|3318.24|0
1654607400000|2022-06-07 13:10:00|3318.69|3318.69|3314.96|3314.96|3319.47|3319.47|3314.96|3314.96|0
1654607700000|2022-06-07 13:15:00|3314.94|3314.94|3314.41|3314.41|3315.87|3315.87|3314.18|3314.18|0
1654608000000|2022-06-07 13:20:00|3314.64|3314.64|3316.43|3316.43|3317.8|3317.8|3314.63|3314.63|0
1654608300000|2022-06-07 13:25:00|3316.45|3316.45|3315.97|3315.97|3316.69|3316.69|3313.99|3313.99|0
1654608600000|2022-06-07 13:30:00|3315.88|3315.88|3317.48|3317.48|3321.11|3321.11|3315.22|3315.22|0
1654608900000|2022-06-07 13:35:00|3317.53|3317.53|3313.13|3313.13|3319.7|3319.7|3312.58|3312.58|0
1654609200000|2022-06-07 13:40:00|3313.18|3313.18|3314.05|3314.05|3315.02|3315.02|3312.4|3312.4|0
1654609500000|2022-06-07 13:45:00|3313.76|3313.76|3308.39|3308.39|3313.77|3313.77|3306.66|3306.66|0
1654609800000|2022-06-07 13:50:00|3308.33|3308.33|3308.36|3308.36|3310.41|3310.41|3307.73|3307.73|0
1654610100000|2022-06-07 13:55:00|3308.69|3308.69|3303.62|3303.62|3309.01|3309.01|3303.51|3303.51|0
1654610400000|2022-06-07 14:00:00|3303.7|3303.7|3313.45|3313.45|3313.45|3313.45|3303.53|3303.53|0
1654610700000|2022-06-07 14:05:00|3313.51|3313.51|3311.85|3311.85|3315.92|3315.92|3311.42|3311.42|0
1654611000000|2022-06-07 14:10:00|3311.77|3311.77|3309.39|3309.39|3312.4|3312.4|3307.45|3307.45|0
1654611300000|2022-06-07 14:15:00|3309.28|3309.28|3308.62|3308.62|3309.28|3309.28|3305.97|3305.97|0
1654611600000|2022-06-07 14:20:00|3308.56|3308.56|3312.02|3312.02|3313.12|3313.12|3307.3|3307.3|0
1654611900000|2022-06-07 14:25:00|3311.97|3311.97|3318.57|3318.57|3319|3319|3311.63|3311.63|0
1654612200000|2022-06-07 14:30:00|3318.63|3318.63|3322.35|3322.35|3322.75|3322.75|3318.43|3318.43|0
1654612500000|2022-06-07 14:35:00|3322.02|3322.02|3322.36|3322.36|3322.64|3322.64|3320.43|3320.43|0
1654612800000|2022-06-07 14:40:00|3321.97|3321.97|3322.65|3322.65|3322.91|3322.91|3321.12|3321.12|0
1654613100000|2022-06-07 14:45:00|3322.71|3322.71|3319.33|3319.33|3322.71|3322.71|3319.02|3319.02|0
1654613400000|2022-06-07 14:50:00|3319.27|3319.27|3319.52|3319.52|3320.2|3320.2|3318.6|3318.6|0
1654613700000|2022-06-07 14:55:00|3319.44|3319.44|3318.49|3318.49|3320.38|3320.38|3318.43|3318.43|0
1654614000000|2022-06-07 15:00:00|3318.1|3318.1|3317.54|3317.54|3318.35|3318.35|3316.99|3316.99|0
1654614300000|2022-06-07 15:05:00|3317.6|3317.6|3319.58|3319.58|3320.22|3320.22|3317.13|3317.13|0
1654614600000|2022-06-07 15:10:00|3319.53|3319.53|3319.31|3319.31|3321.07|3321.07|3318.58|3318.58|0
1654614900000|2022-06-07 15:15:00|3319.34|3319.34|3319.05|3319.05|3320.95|3320.95|3318.89|3318.89|0
1654615200000|2022-06-07 15:20:00|3318.88|3318.88|3316.91|3316.91|3318.88|3318.88|3315.57|3315.57|0
1654615500000|2022-06-07 15:25:00|3316.85|3316.85|3317.37|3317.37|3317.83|3317.83|3316.36|3316.36|0
1654672500000|2022-06-08 07:15:00|3271.22|3271.22|3271.55|3271.55|3274.3|3274.3|3270.26|3270.26|0
1654672800000|2022-06-08 07:20:00|3271.47|3271.47|3265.51|3265.51|3271.47|3271.47|3264.24|3264.24|0
1654673100000|2022-06-08 07:25:00|3265.62|3265.62|3272.36|3272.36|3272.36|3272.36|3263.38|3263.38|0
1654673400000|2022-06-08 07:30:00|3272.03|3272.03|3271.16|3271.16|3273.04|3273.04|3268.18|3268.18|0
1654673700000|2022-06-08 07:35:00|3271.1|3271.1|3275.49|3275.49|3276.23|3276.23|3267.52|3267.52|0
1654674000000|2022-06-08 07:40:00|3275.82|3275.82|3279.57|3279.57|3284.8|3284.8|3275.82|3275.82|0
1654674300000|2022-06-08 07:45:00|3279.65|3279.65|3276.85|3276.85|3279.76|3279.76|3276.06|3276.06|0
1654674600000|2022-06-08 07:50:00|3276.77|3276.77|3275.29|3275.29|3278.07|3278.07|3273.24|3273.24|0
1654674900000|2022-06-08 07:55:00|3275.24|3275.24|3270.54|3270.54|3276.75|3276.75|3270.54|3270.54|0
1654675200000|2022-06-08 08:00:00|3270.55|3270.55|3268.95|3268.95|3271.39|3271.39|3268.56|3268.56|0
1654675500000|2022-06-08 08:05:00|3268.91|3268.91|3275.47|3275.47|3275.75|3275.75|3267.91|3267.91|0
1654675800000|2022-06-08 08:10:00|3275.52|3275.52|3277.38|3277.38|3280.33|3280.33|3274.89|3274.89|0
1654676100000|2022-06-08 08:15:00|3277.04|3277.04|3274.58|3274.58|3277.04|3277.04|3274.33|3274.33|0
1654676400000|2022-06-08 08:20:00|3274.25|3274.25|3279.55|3279.55|3280.72|3280.72|3273.95|3273.95|0
1654676700000|2022-06-08 08:25:00|3279.6|3279.6|3283.32|3283.32|3283.32|3283.32|3279.6|3279.6|0
1654677000000|2022-06-08 08:30:00|3283.37|3283.37|3291.72|3291.72|3291.74|3291.74|3283.37|3283.37|0
1654677300000|2022-06-08 08:35:00|3292.05|3292.05|3294.58|3294.58|3294.83|3294.83|3291.85|3291.85|0
1654677600000|2022-06-08 08:40:00|3294.64|3294.64|3295.99|3295.99|3295.99|3295.99|3293.43|3293.43|0
1654677900000|2022-06-08 08:45:00|3296.32|3296.32|3295.9|3295.9|3297.47|3297.47|3295.21|3295.21|0
1654678200000|2022-06-08 08:50:00|3296.23|3296.23|3297.84|3297.84|3297.84|3297.84|3294.29|3294.29|0
1654678500000|2022-06-08 08:55:00|3298.06|3298.06|3302.37|3302.37|3302.79|3302.79|3297.77|3297.77|0
1654678800000|2022-06-08 09:00:00|3302.43|3302.43|3297.01|3297.01|3303.2|3303.2|3296.67|3296.67|0
1654679100000|2022-06-08 09:05:00|3297.12|3297.12|3291.54|3291.54|3300.18|3300.18|3291.54|3291.54|0
1654679400000|2022-06-08 09:10:00|3291.32|3291.32|3287.2|3287.2|3291.32|3291.32|3287.2|3287.2|0
1654679700000|2022-06-08 09:15:00|3286.87|3286.87|3288.08|3288.08|3288.3|3288.3|3284.28|3284.28|0
1654680000000|2022-06-08 09:20:00|3288.14|3288.14|3290.06|3290.06|3290.56|3290.56|3288.14|3288.14|0
1654680300000|2022-06-08 09:25:00|3290.4|3290.4|3289.65|3289.65|3291.54|3291.54|3289.57|3289.57|0
1654680600000|2022-06-08 09:30:00|3289.76|3289.76|3290.31|3290.31|3291.62|3291.62|3289.61|3289.61|0
1654680900000|2022-06-08 09:35:00|3290.23|3290.23|3290.16|3290.16|3291.91|3291.91|3288.09|3288.09|0
1654681200000|2022-06-08 09:40:00|3290.24|3290.24|3287.87|3287.87|3290.24|3290.24|3287.37|3287.37|0
1654681500000|2022-06-08 09:45:00|3287.54|3287.54|3283.24|3283.24|3287.54|3287.54|3283.24|3283.24|0
1654681800000|2022-06-08 09:50:00|3283.18|3283.18|3286.77|3286.77|3287.08|3287.08|3282.39|3282.39|0
1654682100000|2022-06-08 09:55:00|3286.81|3286.81|3285.69|3285.69|3287.01|3287.01|3285.1|3285.1|0
1654682400000|2022-06-08 10:00:00|3285.63|3285.63|3285.74|3285.74|3286.58|3286.58|3284.12|3284.12|0
1654682700000|2022-06-08 10:05:00|3285.66|3285.66|3287.56|3287.56|3287.78|3287.78|3284.99|3284.99|0
1654683000000|2022-06-08 10:10:00|3287.47|3287.47|3286.58|3286.58|3288.14|3288.14|3286.35|3286.35|0
1654683300000|2022-06-08 10:15:00|3286.63|3286.63|3283.37|3283.37|3286.63|3286.63|3283.19|3283.19|0
1654683600000|2022-06-08 10:20:00|3283.4|3283.4|3284.73|3284.73|3285.07|3285.07|3282.96|3282.96|0
1654683900000|2022-06-08 10:25:00|3284.67|3284.67|3284.6|3284.6|3284.79|3284.79|3283.2|3283.2|0
1654684200000|2022-06-08 10:30:00|3284.48|3284.48|3284.59|3284.59|3285.69|3285.69|3282.81|3282.81|0
1654684500000|2022-06-08 10:35:00|3284.54|3284.54|3283.49|3283.49|3285.47|3285.47|3283.49|3283.49|0
1654684800000|2022-06-08 10:40:00|3283.5|3283.5|3282.65|3282.65|3284.82|3284.82|3282.35|3282.35|0
1654685100000|2022-06-08 10:45:00|3282.63|3282.63|3279.94|3279.94|3282.63|3282.63|3279.33|3279.33|0
1654685400000|2022-06-08 10:50:00|3280.43|3280.43|3278.85|3278.85|3281.33|3281.33|3278.85|3278.85|0
1654685700000|2022-06-08 10:55:00|3278.74|3278.74|3277.8|3277.8|3279.46|3279.46|3276.41|3276.41|0
1654686000000|2022-06-08 11:00:00|3277.78|3277.78|3276.13|3276.13|3277.78|3277.78|3271.62|3271.62|0
1654686300000|2022-06-08 11:05:00|3276.15|3276.15|3276.1|3276.1|3276.54|3276.54|3273.71|3273.71|0
1654686600000|2022-06-08 11:10:00|3276.05|3276.05|3277.19|3277.19|3278.38|3278.38|3276.05|3276.05|0
1654686900000|2022-06-08 11:15:00|3277.22|3277.22|3277.91|3277.91|3278.72|3278.72|3275.98|3275.98|0
1654687200000|2022-06-08 11:20:00|3277.85|3277.85|3277.5|3277.5|3277.94|3277.94|3275.2|3275.2|0
1654687500000|2022-06-08 11:25:00|3277.58|3277.58|3278.63|3278.63|3279.3|3279.3|3277.58|3277.58|0
1654687800000|2022-06-08 11:30:00|3278.77|3278.77|3277.03|3277.03|3279.46|3279.46|3276.92|3276.92|0
1654688100000|2022-06-08 11:35:00|3276.74|3276.74|3276.86|3276.86|3277.14|3277.14|3274.46|3274.46|0
1654688400000|2022-06-08 11:40:00|3276.78|3276.78|3275.73|3275.73|3277.5|3277.5|3275.07|3275.07|0
1654688700000|2022-06-08 11:45:00|3275.72|3275.72|3278.48|3278.48|3278.48|3278.48|3275.69|3275.69|0
1654689000000|2022-06-08 11:50:00|3278.09|3278.09|3277.92|3277.92|3278.85|3278.85|3276.14|3276.14|0
1654689300000|2022-06-08 11:55:00|3277.98|3277.98|3283.43|3283.43|3283.43|3283.43|3277.98|3277.98|0
1654689600000|2022-06-08 12:00:00|3283.46|3283.46|3281.89|3281.89|3283.77|3283.77|3281.1|3281.1|0
1654689900000|2022-06-08 12:05:00|3281.94|3281.94|3285.15|3285.15|3285.43|3285.43|3281.86|3281.86|0
1654690200000|2022-06-08 12:10:00|3285.14|3285.14|3284.33|3284.33|3285.14|3285.14|3282.65|3282.65|0
1654690500000|2022-06-08 12:15:00|3283.94|3283.94|3287.06|3287.06|3287.22|3287.22|3283.94|3283.94|0
1654690800000|2022-06-08 12:20:00|3286.94|3286.94|3283.31|3283.31|3289.02|3289.02|3281.4|3281.4|0
1654691100000|2022-06-08 12:25:00|3283.26|3283.26|3287.2|3287.2|3288.4|3288.4|3280.93|3280.93|0
1654691400000|2022-06-08 12:30:00|3286.87|3286.87|3282.37|3282.37|3286.95|3286.95|3280.32|3280.32|0
1654691700000|2022-06-08 12:35:00|3282.39|3282.39|3281.7|3281.7|3282.67|3282.67|3281.01|3281.01|0
1654692000000|2022-06-08 12:40:00|3281.65|3281.65|3280.62|3280.62|3282.33|3282.33|3278.16|3278.16|0
1654692300000|2022-06-08 12:45:00|3280.18|3280.18|3281.22|3281.22|3281.27|3281.27|3279.29|3279.29|0
1654692600000|2022-06-08 12:50:00|3281.24|3281.24|3278.32|3278.32|3282.34|3282.34|3278.15|3278.15|0
1654692900000|2022-06-08 12:55:00|3278.38|3278.38|3280.57|3280.57|3281.34|3281.34|3278.36|3278.36|0
1654693200000|2022-06-08 13:00:00|3280.65|3280.65|3278.51|3278.51|3280.71|3280.71|3278.01|3278.01|0
1654693500000|2022-06-08 13:05:00|3278.5|3278.5|3278.2|3278.2|3279.32|3279.32|3277.94|3277.94|0
1654693800000|2022-06-08 13:10:00|3278.22|3278.22|3277.36|3277.36|3278.22|3278.22|3276.34|3276.34|0
1654694100000|2022-06-08 13:15:00|3277.31|3277.31|3281.87|3281.87|3283.03|3283.03|3276.35|3276.35|0
1654694400000|2022-06-08 13:20:00|3281.92|3281.92|3285.5|3285.5|3285.79|3285.79|3281.86|3281.86|0
1654694700000|2022-06-08 13:25:00|3285.39|3285.39|3287.89|3287.89|3287.9|3287.9|3285.16|3285.16|0
1654695000000|2022-06-08 13:30:00|3288.22|3288.22|3286.51|3286.51|3288.22|3288.22|3283.18|3283.18|0
1654695300000|2022-06-08 13:35:00|3286.68|3286.68|3282.71|3282.71|3286.78|3286.78|3278.87|3278.87|0
1654695600000|2022-06-08 13:40:00|3282.66|3282.66|3276.41|3276.41|3282.67|3282.67|3274.7|3274.7|0
1654695900000|2022-06-08 13:45:00|3276.08|3276.08|3284.91|3284.91|3285.91|3285.91|3275.61|3275.61|0
1654696200000|2022-06-08 13:50:00|3284.97|3284.97|3287.63|3287.63|3287.63|3287.63|3284.35|3284.35|0
1654696500000|2022-06-08 13:55:00|3287.71|3287.71|3285.35|3285.35|3288.87|3288.87|3284.73|3284.73|0
1654696800000|2022-06-08 14:00:00|3286.02|3286.02|3281.53|3281.53|3286.02|3286.02|3281.53|3281.53|0
1654697100000|2022-06-08 14:05:00|3281.59|3281.59|3273.37|3273.37|3281.67|3281.67|3273.37|3273.37|0
1654697400000|2022-06-08 14:10:00|3273.7|3273.7|3267.02|3267.02|3273.86|3273.86|3267.02|3267.02|0
1654697700000|2022-06-08 14:15:00|3266.69|3266.69|3269.28|3269.28|3269.28|3269.28|3264.73|3264.73|0
1654698000000|2022-06-08 14:20:00|3269.17|3269.17|3269.62|3269.62|3273.57|3273.57|3269.17|3269.17|0
1654698300000|2022-06-08 14:25:00|3269.51|3269.51|3272.61|3272.61|3273.09|3273.09|3269.07|3269.07|0
1654698600000|2022-06-08 14:30:00|3272.5|3272.5|3275.32|3275.32|3275.55|3275.55|3271.14|3271.14|0
1654698900000|2022-06-08 14:35:00|3275.4|3275.4|3273.56|3273.56|3276.51|3276.51|3273.56|3273.56|0
1654699200000|2022-06-08 14:40:00|3273.62|3273.62|3271.86|3271.86|3276.21|3276.21|3271.1|3271.1|0
1654699500000|2022-06-08 14:45:00|3271.84|3271.84|3271.75|3271.75|3273.35|3273.35|3271.35|3271.35|0
1654699800000|2022-06-08 14:50:00|3271.73|3271.73|3273.46|3273.46|3273.46|3273.46|3271|3271|0
1654700100000|2022-06-08 14:55:00|3273.34|3273.34|3274.56|3274.56|3274.66|3274.66|3272.51|3272.51|0
1654700400000|2022-06-08 15:00:00|3274.61|3274.61|3274.68|3274.68|3275.44|3275.44|3274.34|3274.34|0
1654700700000|2022-06-08 15:05:00|3274.7|3274.7|3275.76|3275.76|3276.54|3276.54|3274.5|3274.5|0
1654701000000|2022-06-08 15:10:00|3275.75|3275.75|3279.01|3279.01|3279.4|3279.4|3275.62|3275.62|0
1654701300000|2022-06-08 15:15:00|3278.96|3278.96|3279.06|3279.06|3279.95|3279.95|3277.92|3277.92|0
1654701600000|2022-06-08 15:20:00|3279|3279|3277.19|3277.19|3279.57|3279.57|3277.13|3277.13|0
1654701900000|2022-06-08 15:25:00|3276.85|3276.85|3274.32|3274.32|3277.44|3277.44|3274.01|3274.01|0
1654758900000|2022-06-09 07:15:00|3256.86|3256.86|3260.93|3260.93|3262.36|3262.36|3256.41|3256.41|0
1654759200000|2022-06-09 07:20:00|3260.68|3260.68|3256.97|3256.97|3260.68|3260.68|3254.09|3254.09|0
1654759500000|2022-06-09 07:25:00|3256.92|3256.92|3258.11|3258.11|3258.11|3258.11|3254.29|3254.29|0
1654759800000|2022-06-09 07:30:00|3258.77|3258.77|3253.01|3253.01|3258.85|3258.85|3250.49|3250.49|0
1654760100000|2022-06-09 07:35:00|3253.07|3253.07|3255.82|3255.82|3255.97|3255.97|3252.35|3252.35|0
1654760400000|2022-06-09 07:40:00|3255.96|3255.96|3258.09|3258.09|3258.47|3258.47|3255.52|3255.52|0
1654760700000|2022-06-09 07:45:00|3258.16|3258.16|3256.58|3256.58|3259.27|3259.27|3256.58|3256.58|0
1654761000000|2022-06-09 07:50:00|3256.64|3256.64|3260.02|3260.02|3262.17|3262.17|3256.56|3256.56|0
1654761300000|2022-06-09 07:55:00|3260.19|3260.19|3260.31|3260.31|3262.35|3262.35|3258.04|3258.04|0
1654761600000|2022-06-09 08:00:00|3260.26|3260.26|3260.31|3260.31|3261.26|3261.26|3257.9|3257.9|0
1654761900000|2022-06-09 08:05:00|3260.25|3260.25|3260.25|3260.25|3260.25|3260.25|3255.71|3255.71|0
1654762200000|2022-06-09 08:10:00|3260.27|3260.27|3263.79|3263.79|3264.12|3264.12|3260.27|3260.27|0
1654762500000|2022-06-09 08:15:00|3263.81|3263.81|3267.47|3267.47|3267.47|3267.47|3263.81|3263.81|0
1654762800000|2022-06-09 08:20:00|3267.63|3267.63|3268|3268|3268.83|3268.83|3266.79|3266.79|0
1654763100000|2022-06-09 08:25:00|3267.94|3267.94|3265.28|3265.28|3267.94|3267.94|3264.65|3264.65|0
1654763400000|2022-06-09 08:30:00|3265.23|3265.23|3268.64|3268.64|3268.64|3268.64|3264.9|3264.9|0
1654763700000|2022-06-09 08:35:00|3268.66|3268.66|3271.69|3271.69|3272.6|3272.6|3268.66|3268.66|0
1654764000000|2022-06-09 08:40:00|3271.61|3271.61|3271.84|3271.84|3272.72|3272.72|3270.05|3270.05|0
1654764300000|2022-06-09 08:45:00|3271.82|3271.82|3276.55|3276.55|3276.61|3276.61|3271.5|3271.5|0
1654764600000|2022-06-09 08:50:00|3276.5|3276.5|3280.99|3280.99|3281.25|3281.25|3276.38|3276.38|0
1654764900000|2022-06-09 08:55:00|3280.77|3280.77|3286.36|3286.36|3286.44|3286.44|3279.95|3279.95|0
1654765200000|2022-06-09 09:00:00|3286.28|3286.28|3286.3|3286.3|3288.49|3288.49|3285.02|3285.02|0
1654765500000|2022-06-09 09:05:00|3286.18|3286.18|3286.2|3286.2|3286.62|3286.62|3284.55|3284.55|0
1654765800000|2022-06-09 09:10:00|3286.12|3286.12|3281.09|3281.09|3286.12|3286.12|3281.09|3281.09|0
1654766100000|2022-06-09 09:15:00|3281.17|3281.17|3279.07|3279.07|3282.17|3282.17|3279.07|3279.07|0
1654766400000|2022-06-09 09:20:00|3278.41|3278.41|3275.79|3275.79|3278.42|3278.42|3275.56|3275.56|0
1654766700000|2022-06-09 09:25:00|3275.73|3275.73|3277.08|3277.08|3277.13|3277.13|3275.13|3275.13|0
1654767000000|2022-06-09 09:30:00|3277.16|3277.16|3282.44|3282.44|3282.56|3282.56|3277.16|3277.16|0
1654767300000|2022-06-09 09:35:00|3282.61|3282.61|3284.04|3284.04|3285.46|3285.46|3282.61|3282.61|0
1654767600000|2022-06-09 09:40:00|3283.37|3283.37|3285.18|3285.18|3285.18|3285.18|3283.37|3283.37|0
1654767900000|2022-06-09 09:45:00|3285.1|3285.1|3284.23|3284.23|3285.76|3285.76|3284.23|3284.23|0
1654768200000|2022-06-09 09:50:00|3284.21|3284.21|3282.39|3282.39|3284.26|3284.26|3280.04|3280.04|0
1654768500000|2022-06-09 09:55:00|3282.34|3282.34|3276.52|3276.52|3282.34|3282.34|3276.11|3276.11|0
1654768800000|2022-06-09 10:00:00|3276.63|3276.63|3275.24|3275.24|3276.63|3276.63|3274.4|3274.4|0
1654769100000|2022-06-09 10:05:00|3275.3|3275.3|3278|3278|3278.09|3278.09|3274.66|3274.66|0
1654769400000|2022-06-09 10:10:00|3277.89|3277.89|3275.46|3275.46|3277.89|3277.89|3274.8|3274.8|0
1654769700000|2022-06-09 10:15:00|3275.62|3275.62|3274.09|3274.09|3275.62|3275.62|3273.75|3273.75|0
1654770000000|2022-06-09 10:20:00|3274.04|3274.04|3273.79|3273.79|3274.11|3274.11|3272.86|3272.86|0
1654770300000|2022-06-09 10:25:00|3273.74|3273.74|3277.33|3277.33|3277.66|3277.66|3272.95|3272.95|0
1654770600000|2022-06-09 10:30:00|3277.35|3277.35|3277.88|3277.88|3278.75|3278.75|3277.35|3277.35|0
1654770900000|2022-06-09 10:35:00|3277.94|3277.94|3276.4|3276.4|3277.94|3277.94|3276.13|3276.13|0
1654771200000|2022-06-09 10:40:00|3276|3276|3273.93|3273.93|3276|3276|3273.37|3273.37|0
1654771500000|2022-06-09 10:45:00|3274.04|3274.04|3273.24|3273.24|3274.38|3274.38|3271.96|3271.96|0
1654771800000|2022-06-09 10:50:00|3273.35|3273.35|3276.94|3276.94|3277.94|3277.94|3273.35|3273.35|0
1654772100000|2022-06-09 10:55:00|3277.27|3277.27|3279.35|3279.35|3280.36|3280.36|3277.22|3277.22|0
1654772400000|2022-06-09 11:00:00|3279.4|3279.4|3282.19|3282.19|3282.33|3282.33|3279.07|3279.07|0
1654772700000|2022-06-09 11:05:00|3282.14|3282.14|3280.99|3280.99|3282.14|3282.14|3279.76|3279.76|0
1654773000000|2022-06-09 11:10:00|3280.91|3280.91|3281.43|3281.43|3281.43|3281.43|3279.92|3279.92|0
1654773300000|2022-06-09 11:15:00|3281.54|3281.54|3276.7|3276.7|3281.54|3281.54|3276.37|3276.37|0
1654773600000|2022-06-09 11:20:00|3276.54|3276.54|3280.69|3280.69|3285|3285|3276.54|3276.54|0
1654773900000|2022-06-09 11:25:00|3280.74|3280.74|3278.37|3278.37|3280.82|3280.82|3278.05|3278.05|0
1654774200000|2022-06-09 11:30:00|3278.43|3278.43|3275.51|3275.51|3278.6|3278.6|3274.71|3274.71|0
1654774500000|2022-06-09 11:35:00|3275.4|3275.4|3276.67|3276.67|3276.67|3276.67|3274.37|3274.37|0
1654774800000|2022-06-09 11:40:00|3276.75|3276.75|3275.56|3275.56|3277.09|3277.09|3274.66|3274.66|0
1654775100000|2022-06-09 11:45:00|3275.54|3275.54|3261.04|3261.04|3275.82|3275.82|3260.44|3260.44|0
1654775400000|2022-06-09 11:50:00|3261.1|3261.1|3263.04|3263.04|3267.63|3267.63|3261.1|3261.1|0
1654775700000|2022-06-09 11:55:00|3262.96|3262.96|3264.11|3264.11|3264.18|3264.18|3260.54|3260.54|0
1654776000000|2022-06-09 12:00:00|3264.09|3264.09|3265.84|3265.84|3265.92|3265.92|3263.16|3263.16|0
1654776300000|2022-06-09 12:05:00|3266.06|3266.06|3256.67|3256.67|3266.2|3266.2|3256.57|3256.57|0
1654776600000|2022-06-09 12:10:00|3256.76|3256.76|3252.52|3252.52|3256.93|3256.93|3252.1|3252.1|0
1654776900000|2022-06-09 12:15:00|3252.5|3252.5|3256.09|3256.09|3257.7|3257.7|3251.78|3251.78|0
1654777200000|2022-06-09 12:20:00|3255.92|3255.92|3253.85|3253.85|3255.92|3255.92|3253.51|3253.51|0
1654777500000|2022-06-09 12:25:00|3253.51|3253.51|3251.49|3251.49|3254.58|3254.58|3250.87|3250.87|0
1654777800000|2022-06-09 12:30:00|3251.47|3251.47|3252.57|3252.57|3254.62|3254.62|3250.5|3250.5|0
1654778100000|2022-06-09 12:35:00|3253.23|3253.23|3253.12|3253.12|3253.69|3253.69|3248.7|3248.7|0
1654778400000|2022-06-09 12:40:00|3253.52|3253.52|3254.02|3254.02|3254.25|3254.25|3249.99|3249.99|0
1654778700000|2022-06-09 12:45:00|3253.68|3253.68|3255.81|3255.81|3260.52|3260.52|3253.1|3253.1|0
1654779000000|2022-06-09 12:50:00|3255.73|3255.73|3250.6|3250.6|3255.73|3255.73|3250.02|3250.02|0
1654779300000|2022-06-09 12:55:00|3250.65|3250.65|3250.02|3250.02|3253.44|3253.44|3249.3|3249.3|0
1654779600000|2022-06-09 13:00:00|3249.85|3249.85|3245.93|3245.93|3249.85|3249.85|3244.3|3244.3|0
1654779900000|2022-06-09 13:05:00|3245.87|3245.87|3242.49|3242.49|3246.23|3246.23|3242.21|3242.21|0
1654780200000|2022-06-09 13:10:00|3242.57|3242.57|3237.29|3237.29|3245.05|3245.05|3237.29|3237.29|0
1654780500000|2022-06-09 13:15:00|3237.13|3237.13|3233.76|3233.76|3237.13|3237.13|3232.68|3232.68|0
1654780800000|2022-06-09 13:20:00|3233.88|3233.88|3235.04|3235.04|3236.34|3236.34|3233.42|3233.42|0
1654781100000|2022-06-09 13:25:00|3235.29|3235.29|3238.33|3238.33|3238.83|3238.83|3235.28|3235.28|0
1654781400000|2022-06-09 13:30:00|3238.25|3238.25|3236.4|3236.4|3241.62|3241.62|3230.19|3230.19|0
1654781700000|2022-06-09 13:35:00|3236.62|3236.62|3230.15|3230.15|3237.33|3237.33|3229.95|3229.95|0
1654782000000|2022-06-09 13:40:00|3230.09|3230.09|3222.34|3222.34|3230.09|3230.09|3221.64|3221.64|0
1654782300000|2022-06-09 13:45:00|3222.28|3222.28|3224.33|3224.33|3226.57|3226.57|3219.05|3219.05|0
1654782600000|2022-06-09 13:50:00|3224.28|3224.28|3228.05|3228.05|3230.12|3230.12|3223.89|3223.89|0
1654782900000|2022-06-09 13:55:00|3227.72|3227.72|3235.83|3235.83|3235.83|3235.83|3227.66|3227.66|0
1654783200000|2022-06-09 14:00:00|3235.92|3235.92|3231.16|3231.16|3236.7|3236.7|3231.16|3231.16|0
1654783500000|2022-06-09 14:05:00|3231.22|3231.22|3222.12|3222.12|3231.63|3231.63|3222.12|3222.12|0
1654783800000|2022-06-09 14:10:00|3222.06|3222.06|3223.05|3223.05|3223.05|3223.05|3218.66|3218.66|0
1654784100000|2022-06-09 14:15:00|3223.07|3223.07|3229.14|3229.14|3229.15|3229.15|3222.49|3222.49|0
1654784400000|2022-06-09 14:20:00|3229.25|3229.25|3234.89|3234.89|3234.94|3234.94|3229.25|3229.25|0
1654784700000|2022-06-09 14:25:00|3235.05|3235.05|3235.65|3235.65|3236.46|3236.46|3233.43|3233.43|0
1654785000000|2022-06-09 14:30:00|3235.73|3235.73|3234.11|3234.11|3239.21|3239.21|3233.41|3233.41|0
1654785300000|2022-06-09 14:35:00|3234.12|3234.12|3235.2|3235.2|3237.56|3237.56|3234.12|3234.12|0
1654785600000|2022-06-09 14:40:00|3235.15|3235.15|3233.39|3233.39|3235.15|3235.15|3231.76|3231.76|0
1654785900000|2022-06-09 14:45:00|3233.31|3233.31|3232.16|3232.16|3233.7|3233.7|3231.77|3231.77|0
1654786200000|2022-06-09 14:50:00|3232.04|3232.04|3227.73|3227.73|3232.04|3232.04|3227.45|3227.45|0
1654786500000|2022-06-09 14:55:00|3227.62|3227.62|3231.98|3231.98|3232.75|3232.75|3226.62|3226.62|0
1654786800000|2022-06-09 15:00:00|3232.03|3232.03|3222.8|3222.8|3232.03|3232.03|3222.02|3222.02|0
1654787100000|2022-06-09 15:05:00|3222.86|3222.86|3221.79|3221.79|3223.47|3223.47|3219.82|3219.82|0
1654787400000|2022-06-09 15:10:00|3221.91|3221.91|3229.24|3229.24|3229.24|3229.24|3221.46|3221.46|0
1654787700000|2022-06-09 15:15:00|3229.19|3229.19|3228.22|3228.22|3230.38|3230.38|3227.7|3227.7|0
1654788000000|2022-06-09 15:20:00|3227.89|3227.89|3229.07|3229.07|3230.76|3230.76|3227.38|3227.38|0
1654788300000|2022-06-09 15:25:00|3229.01|3229.01|3227.11|3227.11|3229.23|3229.23|3223.63|3223.63|0
1654845300000|2022-06-10 07:15:00|3208.23|3208.23|3218.1|3218.1|3218.16|3218.16|3208.04|3208.04|0
1654845600000|2022-06-10 07:20:00|3218.05|3218.05|3210.73|3210.73|3218.24|3218.24|3209.01|3209.01|0
1654845900000|2022-06-10 07:25:00|3210.89|3210.89|3208.26|3208.26|3213.6|3213.6|3207.66|3207.66|0
1654846200000|2022-06-10 07:30:00|3208.1|3208.1|3212.02|3212.02|3212.02|3212.02|3207.47|3207.47|0
1654846500000|2022-06-10 07:35:00|3211.9|3211.9|3216.57|3216.57|3217.65|3217.65|3211.9|3211.9|0
1654846800000|2022-06-10 07:40:00|3216.62|3216.62|3214.27|3214.27|3217.75|3217.75|3211.58|3211.58|0
1654847100000|2022-06-10 07:45:00|3213.94|3213.94|3211.01|3211.01|3218|3218|3209.46|3209.46|0
1654847400000|2022-06-10 07:50:00|3210.96|3210.96|3208.43|3208.43|3211.35|3211.35|3205.66|3205.66|0
1654847700000|2022-06-10 07:55:00|3208.49|3208.49|3206.99|3206.99|3212.42|3212.42|3206.65|3206.65|0
1654848000000|2022-06-10 08:00:00|3206.6|3206.6|3212.08|3212.08|3214.83|3214.83|3206.43|3206.43|0
1654848300000|2022-06-10 08:05:00|3212.19|3212.19|3218.01|3218.01|3218.23|3218.23|3212.02|3212.02|0
1654848600000|2022-06-10 08:10:00|3218.18|3218.18|3221.94|3221.94|3222.69|3222.69|3217.9|3217.9|0
1654848900000|2022-06-10 08:15:00|3222.11|3222.11|3219.79|3219.79|3223.43|3223.43|3219.76|3219.76|0
1654849200000|2022-06-10 08:20:00|3219.29|3219.29|3215.87|3215.87|3219.29|3219.29|3215.87|3215.87|0
1654849500000|2022-06-10 08:25:00|3215.18|3215.18|3209.56|3209.56|3215.18|3215.18|3209.56|3209.56|0
1654849800000|2022-06-10 08:30:00|3209.42|3209.42|3204.71|3204.71|3210.66|3210.66|3204.37|3204.37|0
1654850100000|2022-06-10 08:35:00|3204.05|3204.05|3199.95|3199.95|3204.41|3204.41|3199.69|3199.69|0
1654850400000|2022-06-10 08:40:00|3199.84|3199.84|3196.98|3196.98|3200.76|3200.76|3195.56|3195.56|0
1654850700000|2022-06-10 08:45:00|3197.1|3197.1|3199.33|3199.33|3199.8|3199.8|3197.1|3197.1|0
1654851000000|2022-06-10 08:50:00|3199.27|3199.27|3193.29|3193.29|3199.27|3199.27|3193.29|3193.29|0
1654851300000|2022-06-10 08:55:00|3193.32|3193.32|3194.06|3194.06|3194.47|3194.47|3192.1|3192.1|0
1654851600000|2022-06-10 09:00:00|3194.17|3194.17|3193.65|3193.65|3196.28|3196.28|3192.6|3192.6|0
1654851900000|2022-06-10 09:05:00|3194.31|3194.31|3189.56|3189.56|3196.15|3196.15|3189.5|3189.5|0
1654852200000|2022-06-10 09:10:00|3189.54|3189.54|3191.9|3191.9|3191.9|3191.9|3188.45|3188.45|0
1654852500000|2022-06-10 09:15:00|3191.93|3191.93|3189.4|3189.4|3192.96|3192.96|3188.89|3188.89|0
1654852800000|2022-06-10 09:20:00|3189.51|3189.51|3187.58|3187.58|3190.09|3190.09|3185.74|3185.74|0
1654853100000|2022-06-10 09:25:00|3187.67|3187.67|3192.61|3192.61|3192.82|3192.82|3187.51|3187.51|0
1654853400000|2022-06-10 09:30:00|3192.66|3192.66|3191.12|3191.12|3195.05|3195.05|3190.9|3190.9|0
1654853700000|2022-06-10 09:35:00|3191.17|3191.17|3191.29|3191.29|3192.22|3192.22|3190.67|3190.67|0
1654854000000|2022-06-10 09:40:00|3191.37|3191.37|3193.58|3193.58|3193.99|3193.99|3191.37|3191.37|0
1654854300000|2022-06-10 09:45:00|3193.6|3193.6|3187|3187|3193.6|3193.6|3187|3187|0
1654854600000|2022-06-10 09:50:00|3187.17|3187.17|3188.63|3188.63|3190.38|3190.38|3186.36|3186.36|0
1654854900000|2022-06-10 09:55:00|3188.6|3188.6|3188.49|3188.49|3189.31|3189.31|3187.62|3187.62|0
1654855200000|2022-06-10 10:00:00|3188.55|3188.55|3188.77|3188.77|3190.16|3190.16|3186.2|3186.2|0
1654855500000|2022-06-10 10:05:00|3188.43|3188.43|3189.05|3189.05|3189.4|3189.4|3188.43|3188.43|0
1654855800000|2022-06-10 10:10:00|3189.39|3189.39|3188.87|3188.87|3189.53|3189.53|3188.61|3188.61|0
1654856100000|2022-06-10 10:15:00|3188.82|3188.82|3190.18|3190.18|3190.18|3190.18|3188.4|3188.4|0
1654856400000|2022-06-10 10:20:00|3189.85|3189.85|3183.86|3183.86|3189.85|3189.85|3183.86|3183.86|0
1654856700000|2022-06-10 10:25:00|3183.53|3183.53|3186.03|3186.03|3186.32|3186.32|3182.83|3182.83|0
1654857000000|2022-06-10 10:30:00|3185.98|3185.98|3184.13|3184.13|3186.34|3186.34|3184.13|3184.13|0
1654857300000|2022-06-10 10:35:00|3184.46|3184.46|3184.24|3184.24|3185.04|3185.04|3181.76|3181.76|0
1654857600000|2022-06-10 10:40:00|3184.22|3184.22|3183.22|3183.22|3185.41|3185.41|3182.71|3182.71|0
1654857900000|2022-06-10 10:45:00|3182.45|3182.45|3184.63|3184.63|3184.63|3184.63|3181.29|3181.29|0
1654858200000|2022-06-10 10:50:00|3184.71|3184.71|3186.8|3186.8|3186.84|3186.84|3184.68|3184.68|0
1654858500000|2022-06-10 10:55:00|3186.79|3186.79|3185.04|3185.04|3187.13|3187.13|3181.74|3181.74|0
1654858800000|2022-06-10 11:00:00|3185.1|3185.1|3186.04|3186.04|3186.04|3186.04|3184.79|3184.79|0
1654859100000|2022-06-10 11:05:00|3186.15|3186.15|3188.22|3188.22|3188.91|3188.91|3186.04|3186.04|0
1654859400000|2022-06-10 11:10:00|3188.17|3188.17|3186.23|3186.23|3188.17|3188.17|3184.37|3184.37|0
1654859700000|2022-06-10 11:15:00|3186.05|3186.05|3184.84|3184.84|3186.7|3186.7|3184.79|3184.79|0
1654860000000|2022-06-10 11:20:00|3184.95|3184.95|3182.48|3182.48|3186.11|3186.11|3182.47|3182.47|0
1654860300000|2022-06-10 11:25:00|3182.53|3182.53|3182.72|3182.72|3183.26|3183.26|3182.27|3182.27|0
1654860600000|2022-06-10 11:30:00|3182.67|3182.67|3187.08|3187.08|3187.09|3187.09|3182.61|3182.61|0
1654860900000|2022-06-10 11:35:00|3187.16|3187.16|3182.86|3182.86|3187.64|3187.64|3182.58|3182.58|0
1654861200000|2022-06-10 11:40:00|3182.53|3182.53|3184.74|3184.74|3184.77|3184.77|3182.53|3182.53|0
1654861500000|2022-06-10 11:45:00|3184.76|3184.76|3184.36|3184.36|3185.74|3185.74|3183.55|3183.55|0
1654861800000|2022-06-10 11:50:00|3183.97|3183.97|3184.54|3184.54|3185.25|3185.25|3183.39|3183.39|0
1654862100000|2022-06-10 11:55:00|3184.3|3184.3|3183.45|3183.45|3184.32|3184.32|3181.9|3181.9|0
1654862400000|2022-06-10 12:00:00|3183.73|3183.73|3186.07|3186.07|3189.95|3189.95|3183.73|3183.73|0
1654862700000|2022-06-10 12:05:00|3185.66|3185.66|3185.81|3185.81|3187.15|3187.15|3184.41|3184.41|0
1654863000000|2022-06-10 12:10:00|3185.75|3185.75|3185.35|3185.35|3186.79|3186.79|3184.92|3184.92|0
1654863300000|2022-06-10 12:15:00|3185.49|3185.49|3187.76|3187.76|3188.51|3188.51|3185.41|3185.41|0
1654863600000|2022-06-10 12:20:00|3186.64|3186.64|3186.56|3186.56|3188.16|3188.16|3186.39|3186.39|0
1654863900000|2022-06-10 12:25:00|3186.67|3186.67|3185.74|3185.74|3190.75|3190.75|3185.74|3185.74|0
1654864200000|2022-06-10 12:30:00|3186.41|3186.41|3166.28|3166.28|3186.41|3186.41|3166.28|3166.28|0
1654864500000|2022-06-10 12:35:00|3166.34|3166.34|3169.55|3169.55|3171.79|3171.79|3166.34|3166.34|0
1654864800000|2022-06-10 12:40:00|3169.6|3169.6|3168.1|3168.1|3172.88|3172.88|3168.1|3168.1|0
1654865100000|2022-06-10 12:45:00|3168.13|3168.13|3164.98|3164.98|3170.91|3170.91|3164.98|3164.98|0
1654865400000|2022-06-10 12:50:00|3165.04|3165.04|3166.02|3166.02|3166.12|3166.12|3161.17|3161.17|0
1654865700000|2022-06-10 12:55:00|3165.96|3165.96|3161.01|3161.01|3166.07|3166.07|3160.78|3160.78|0
1654866000000|2022-06-10 13:00:00|3160.95|3160.95|3165.37|3165.37|3166.13|3166.13|3160.9|3160.9|0
1654866300000|2022-06-10 13:05:00|3165.41|3165.41|3159.03|3159.03|3165.77|3165.77|3158.1|3158.1|0
1654866600000|2022-06-10 13:10:00|3159.09|3159.09|3156.99|3156.99|3161.07|3161.07|3156.37|3156.37|0
1654866900000|2022-06-10 13:15:00|3156.55|3156.55|3155.86|3155.86|3158.06|3158.06|3155.14|3155.14|0
1654867200000|2022-06-10 13:20:00|3155.63|3155.63|3154.24|3154.24|3157.88|3157.88|3152.95|3152.95|0
1654867500000|2022-06-10 13:25:00|3154.07|3154.07|3158.99|3158.99|3158.99|3158.99|3153.68|3153.68|0
1654867800000|2022-06-10 13:30:00|3158.86|3158.86|3158.7|3158.7|3162.14|3162.14|3155.28|3155.28|0
1654868100000|2022-06-10 13:35:00|3158.65|3158.65|3158.41|3158.41|3160.14|3160.14|3155.34|3155.34|0
1654868400000|2022-06-10 13:40:00|3158.24|3158.24|3150.96|3150.96|3159.85|3159.85|3148.61|3148.61|0
1654868700000|2022-06-10 13:45:00|3151.05|3151.05|3150.41|3150.41|3154.73|3154.73|3148.27|3148.27|0
1654869000000|2022-06-10 13:50:00|3150.46|3150.46|3150.49|3150.49|3152.09|3152.09|3147.43|3147.43|0
1654869300000|2022-06-10 13:55:00|3150.48|3150.48|3149.14|3149.14|3151.1|3151.1|3147.65|3147.65|0
1654869600000|2022-06-10 14:00:00|3148.69|3148.69|3140.97|3140.97|3148.69|3148.69|3139.91|3139.91|0
1654869900000|2022-06-10 14:05:00|3140.78|3140.78|3137.9|3137.9|3142.34|3142.34|3137.34|3137.34|0
1654870200000|2022-06-10 14:10:00|3138|3138|3132.61|3132.61|3139.38|3139.38|3131.01|3131.01|0
1654870500000|2022-06-10 14:15:00|3132.27|3132.27|3129.94|3129.94|3133.96|3133.96|3129.94|3129.94|0
1654870800000|2022-06-10 14:20:00|3129.85|3129.85|3128.55|3128.55|3130.07|3130.07|3126.89|3126.89|0
1654871100000|2022-06-10 14:25:00|3128.38|3128.38|3127.73|3127.73|3132.5|3132.5|3126.56|3126.56|0
1654871400000|2022-06-10 14:30:00|3127.62|3127.62|3130.99|3130.99|3132.44|3132.44|3126|3126|0
1654871700000|2022-06-10 14:35:00|3130.94|3130.94|3137.78|3137.78|3137.78|3137.78|3129.68|3129.68|0
1654872000000|2022-06-10 14:40:00|3137.79|3137.79|3142.79|3142.79|3142.79|3142.79|3136.87|3136.87|0
1654872300000|2022-06-10 14:45:00|3142.46|3142.46|3142.26|3142.26|3142.86|3142.86|3139.3|3139.3|0
1654872600000|2022-06-10 14:50:00|3142.32|3142.32|3146.24|3146.24|3148.32|3148.32|3141.85|3141.85|0
1654872900000|2022-06-10 14:55:00|3146.57|3146.57|3137.1|3137.1|3146.57|3146.57|3137.1|3137.1|0
1654873200000|2022-06-10 15:00:00|3137.05|3137.05|3132.38|3132.38|3137.05|3137.05|3131.41|3131.41|0
1654873500000|2022-06-10 15:05:00|3132.43|3132.43|3130.29|3130.29|3133.21|3133.21|3129.89|3129.89|0
1654873800000|2022-06-10 15:10:00|3129.79|3129.79|3131.03|3131.03|3132.72|3132.72|3128.21|3128.21|0
1654874100000|2022-06-10 15:15:00|3131.08|3131.08|3133.21|3133.21|3133.43|3133.43|3130.39|3130.39|0
1654874400000|2022-06-10 15:20:00|3133.27|3133.27|3131.22|3131.22|3135.07|3135.07|3131.22|3131.22|0
1654874700000|2022-06-10 15:25:00|3131.06|3131.06|3130.88|3130.88|3131.62|3131.62|3127.98|3127.98|0
1655104500000|2022-06-13 07:15:00|3135.19|3135.19|3133.21|3133.21|3136.72|3136.72|3131.12|3131.12|0
1655104800000|2022-06-13 07:20:00|3133.04|3133.04|3135.91|3135.91|3136.08|3136.08|3130.74|3130.74|0
1655105100000|2022-06-13 07:25:00|3135.85|3135.85|3130.74|3130.74|3135.89|3135.89|3128.19|3128.19|0
1655105400000|2022-06-13 07:30:00|3130.69|3130.69|3127.16|3127.16|3131.42|3131.42|3125.79|3125.79|0
1655105700000|2022-06-13 07:35:00|3127.19|3127.19|3128.25|3128.25|3130.92|3130.92|3127.15|3127.15|0
1655106000000|2022-06-13 07:40:00|3128.2|3128.2|3129.08|3129.08|3131.89|3131.89|3127.93|3127.93|0
1655106300000|2022-06-13 07:45:00|3129.41|3129.41|3131|3131|3132.18|3132.18|3128.34|3128.34|0
1655106600000|2022-06-13 07:50:00|3131.33|3131.33|3133.7|3133.7|3139.22|3139.22|3131.33|3131.33|0
1655106900000|2022-06-13 07:55:00|3132.93|3132.93|3133.56|3133.56|3135.99|3135.99|3130.33|3130.33|0
1655107200000|2022-06-13 08:00:00|3133.44|3133.44|3124.42|3124.42|3133.44|3133.44|3124.15|3124.15|0
1655107500000|2022-06-13 08:05:00|3124.52|3124.52|3121.5|3121.5|3128.77|3128.77|3121.22|3121.22|0
1655107800000|2022-06-13 08:10:00|3121.83|3121.83|3119.12|3119.12|3122.27|3122.27|3119.12|3119.12|0
1655108100000|2022-06-13 08:15:00|3118.84|3118.84|3120.71|3120.71|3122.06|3122.06|3118.59|3118.59|0
1655108400000|2022-06-13 08:20:00|3120.79|3120.79|3115.85|3115.85|3125.84|3125.84|3115.85|3115.85|0
1655108700000|2022-06-13 08:25:00|3115.87|3115.87|3112.34|3112.34|3116.22|3116.22|3112.11|3112.11|0
1655109000000|2022-06-13 08:30:00|3112.26|3112.26|3120.19|3120.19|3120.19|3120.19|3110.84|3110.84|0
1655109300000|2022-06-13 08:35:00|3120.25|3120.25|3117.56|3117.56|3121.34|3121.34|3113.27|3113.27|0
1655109600000|2022-06-13 08:40:00|3118.23|3118.23|3118.33|3118.33|3122.27|3122.27|3116.88|3116.88|0
1655109900000|2022-06-13 08:45:00|3118.42|3118.42|3112.61|3112.61|3120.3|3120.3|3112.56|3112.56|0
1655110200000|2022-06-13 08:50:00|3112.69|3112.69|3109.02|3109.02|3113.6|3113.6|3106.12|3106.12|0
1655110500000|2022-06-13 08:55:00|3108.96|3108.96|3107.21|3107.21|3108.96|3108.96|3105.86|3105.86|0
1655110800000|2022-06-13 09:00:00|3107.15|3107.15|3120.43|3120.43|3120.43|3120.43|3106|3106|0
1655111100000|2022-06-13 09:05:00|3120.61|3120.61|3122.04|3122.04|3122.77|3122.77|3117.68|3117.68|0
1655111400000|2022-06-13 09:10:00|3122.09|3122.09|3119.39|3119.39|3124.22|3124.22|3119.39|3119.39|0
1655111700000|2022-06-13 09:15:00|3119.51|3119.51|3121.94|3121.94|3123.31|3123.31|3119.51|3119.51|0
1655112000000|2022-06-13 09:20:00|3122.46|3122.46|3122.46|3122.46|3128.28|3128.28|3122.25|3122.25|0
1655112300000|2022-06-13 09:25:00|3122.45|3122.45|3119.54|3119.54|3122.45|3122.45|3119.54|3119.54|0
1655112600000|2022-06-13 09:30:00|3119.59|3119.59|3116.92|3116.92|3120.45|3120.45|3113.57|3113.57|0
1655112900000|2022-06-13 09:35:00|3116.95|3116.95|3113.52|3113.52|3123.47|3123.47|3111.92|3111.92|0
1655113200000|2022-06-13 09:40:00|3113.85|3113.85|3112.46|3112.46|3117.15|3117.15|3111.28|3111.28|0
1655113500000|2022-06-13 09:45:00|3112.18|3112.18|3114.35|3114.35|3114.73|3114.73|3111.1|3111.1|0
1655113800000|2022-06-13 09:50:00|3114.29|3114.29|3109.28|3109.28|3114.29|3114.29|3108.41|3108.41|0
1655114100000|2022-06-13 09:55:00|3109.23|3109.23|3111.18|3111.18|3112.38|3112.38|3107.27|3107.27|0
1655114400000|2022-06-13 10:00:00|3110.52|3110.52|3109.78|3109.78|3111.89|3111.89|3107.3|3107.3|0
1655114700000|2022-06-13 10:05:00|3109.56|3109.56|3113.77|3113.77|3113.77|3113.77|3108.31|3108.31|0
1655115000000|2022-06-13 10:10:00|3113.75|3113.75|3111.65|3111.65|3114.53|3114.53|3111.5|3111.5|0
1655115300000|2022-06-13 10:15:00|3111.57|3111.57|3110.25|3110.25|3112.13|3112.13|3108.68|3108.68|0
1655115600000|2022-06-13 10:20:00|3110.37|3110.37|3111.35|3111.35|3112.86|3112.86|3110.37|3110.37|0
1655115900000|2022-06-13 10:25:00|3110.96|3110.96|3112.72|3112.72|3112.75|3112.75|3109.34|3109.34|0
1655116200000|2022-06-13 10:30:00|3112.84|3112.84|3114.86|3114.86|3115.41|3115.41|3111.97|3111.97|0
1655116500000|2022-06-13 10:35:00|3115.2|3115.2|3112.85|3112.85|3118.16|3118.16|3112.62|3112.62|0
1655116800000|2022-06-13 10:40:00|3112.79|3112.79|3114.08|3114.08|3114.08|3114.08|3111.47|3111.47|0
1655117100000|2022-06-13 10:45:00|3114.52|3114.52|3117.01|3117.01|3117.01|3117.01|3114.46|3114.46|0
1655117400000|2022-06-13 10:50:00|3117.34|3117.34|3123.32|3123.32|3123.82|3123.82|3114.95|3114.95|0
1655117700000|2022-06-13 10:55:00|3123.38|3123.38|3118.06|3118.06|3123.98|3123.98|3117.86|3117.86|0
1655118000000|2022-06-13 11:00:00|3118.34|3118.34|3125.7|3125.7|3126.26|3126.26|3117.9|3117.9|0
1655118300000|2022-06-13 11:05:00|3125.37|3125.37|3122.96|3122.96|3125.41|3125.41|3122.71|3122.71|0
1655118600000|2022-06-13 11:10:00|3123.07|3123.07|3124.24|3124.24|3127.23|3127.23|3122.52|3122.52|0
1655118900000|2022-06-13 11:15:00|3124.18|3124.18|3121.96|3121.96|3126.35|3126.35|3121.73|3121.73|0
1655119200000|2022-06-13 11:20:00|3121.73|3121.73|3117.44|3117.44|3121.87|3121.87|3117.44|3117.44|0
1655119500000|2022-06-13 11:25:00|3117.52|3117.52|3119.22|3119.22|3120.37|3120.37|3117.18|3117.18|0
1655119800000|2022-06-13 11:30:00|3119.05|3119.05|3114.85|3114.85|3119.1|3119.1|3114.52|3114.52|0
1655120100000|2022-06-13 11:35:00|3114.8|3114.8|3115.56|3115.56|3115.77|3115.77|3113.62|3113.62|0
1655120400000|2022-06-13 11:40:00|3115.86|3115.86|3115.89|3115.89|3116.82|3116.82|3114.32|3114.32|0
1655120700000|2022-06-13 11:45:00|3115.84|3115.84|3117.87|3117.87|3118.04|3118.04|3115.5|3115.5|0
1655121000000|2022-06-13 11:50:00|3117.93|3117.93|3117.64|3117.64|3118.64|3118.64|3116.48|3116.48|0
1655121300000|2022-06-13 11:55:00|3117.76|3117.76|3121.28|3121.28|3121.28|3121.28|3117.76|3117.76|0
1655121600000|2022-06-13 12:00:00|3121.44|3121.44|3122.63|3122.63|3123.53|3123.53|3121.11|3121.11|0
1655121900000|2022-06-13 12:05:00|3122.51|3122.51|3126.2|3126.2|3126.39|3126.39|3122.46|3122.46|0
1655122200000|2022-06-13 12:10:00|3126.25|3126.25|3128.5|3128.5|3128.59|3128.59|3126.25|3126.25|0
1655122500000|2022-06-13 12:15:00|3128.55|3128.55|3130.56|3130.56|3130.86|3130.86|3127.93|3127.93|0
1655122800000|2022-06-13 12:20:00|3130.77|3130.77|3129.56|3129.56|3132.49|3132.49|3127.88|3127.88|0
1655123100000|2022-06-13 12:25:00|3129.72|3129.72|3128.35|3128.35|3130.31|3130.31|3127.07|3127.07|0
1655123400000|2022-06-13 12:30:00|3128.24|3128.24|3131.91|3131.91|3134.47|3134.47|3128.13|3128.13|0
1655123700000|2022-06-13 12:35:00|3131.85|3131.85|3132.9|3132.9|3132.95|3132.95|3130.39|3130.39|0
1655124000000|2022-06-13 12:40:00|3133.07|3133.07|3134.1|3134.1|3135.82|3135.82|3131.8|3131.8|0
1655124300000|2022-06-13 12:45:00|3134.76|3134.76|3132.48|3132.48|3136.84|3136.84|3132.03|3132.03|0
1655124600000|2022-06-13 12:50:00|3132.42|3132.42|3131.82|3131.82|3133.52|3133.52|3131.07|3131.07|0
1655124900000|2022-06-13 12:55:00|3131.88|3131.88|3131.47|3131.47|3133.11|3133.11|3130.95|3130.95|0
1655125200000|2022-06-13 13:00:00|3131.41|3131.41|3129.44|3129.44|3131.41|3131.41|3126.81|3126.81|0
1655125500000|2022-06-13 13:05:00|3129.77|3129.77|3128.88|3128.88|3131.41|3131.41|3128.19|3128.19|0
1655125800000|2022-06-13 13:10:00|3128.86|3128.86|3132.39|3132.39|3132.39|3132.39|3128.86|3128.86|0
1655126100000|2022-06-13 13:15:00|3132.57|3132.57|3133.56|3133.56|3136.34|3136.34|3132.57|3132.57|0
1655126400000|2022-06-13 13:20:00|3133.48|3133.48|3128.14|3128.14|3133.48|3133.48|3127.45|3127.45|0
1655126700000|2022-06-13 13:25:00|3128.08|3128.08|3129.08|3129.08|3129.82|3129.82|3127.3|3127.3|0
1655127000000|2022-06-13 13:30:00|3128.97|3128.97|3134.53|3134.53|3134.53|3134.53|3128.63|3128.63|0
1655127300000|2022-06-13 13:35:00|3134.42|3134.42|3127.27|3127.27|3134.42|3134.42|3127.27|3127.27|0
1655127600000|2022-06-13 13:40:00|3127.08|3127.08|3126.67|3126.67|3127.23|3127.23|3120.53|3120.53|0
1655127900000|2022-06-13 13:45:00|3126.64|3126.64|3123.18|3123.18|3128.16|3128.16|3123.18|3123.18|0
1655128200000|2022-06-13 13:50:00|3123.24|3123.24|3124.29|3124.29|3124.85|3124.85|3121.11|3121.11|0
1655128500000|2022-06-13 13:55:00|3124.45|3124.45|3123.56|3123.56|3125.71|3125.71|3123.45|3123.45|0
1655128800000|2022-06-13 14:00:00|3123.9|3123.9|3124.61|3124.61|3128.2|3128.2|3123.48|3123.48|0
1655129100000|2022-06-13 14:05:00|3124.9|3124.9|3121.71|3121.71|3130.11|3130.11|3121.71|3121.71|0
1655129400000|2022-06-13 14:10:00|3121.65|3121.65|3120.15|3120.15|3124.45|3124.45|3117.91|3117.91|0
1655129700000|2022-06-13 14:15:00|3120.24|3120.24|3114.33|3114.33|3120.24|3120.24|3114.15|3114.15|0
1655130000000|2022-06-13 14:20:00|3114.39|3114.39|3114.21|3114.21|3117.27|3117.27|3112.65|3112.65|0
1655130300000|2022-06-13 14:25:00|3114.15|3114.15|3112.56|3112.56|3116.38|3116.38|3112.26|3112.26|0
1655130600000|2022-06-13 14:30:00|3112.34|3112.34|3113.78|3113.78|3115.03|3115.03|3110.78|3110.78|0
1655130900000|2022-06-13 14:35:00|3113.72|3113.72|3116.92|3116.92|3118.37|3118.37|3113.17|3113.17|0
1655131200000|2022-06-13 14:40:00|3116.8|3116.8|3113.6|3113.6|3117.42|3117.42|3113.13|3113.13|0
1655131500000|2022-06-13 14:45:00|3113.66|3113.66|3115.51|3115.51|3116.49|3116.49|3111.37|3111.37|0
1655131800000|2022-06-13 14:50:00|3115.42|3115.42|3113.88|3113.88|3116.93|3116.93|3113.21|3113.21|0
1655132100000|2022-06-13 14:55:00|3113.71|3113.71|3114.8|3114.8|3116.33|3116.33|3113|3113|0
1655132400000|2022-06-13 15:00:00|3114.75|3114.75|3109.34|3109.34|3114.75|3114.75|3109.16|3109.16|0
1655132700000|2022-06-13 15:05:00|3110.06|3110.06|3110.4|3110.4|3111.85|3111.85|3107.64|3107.64|0
1655133000000|2022-06-13 15:10:00|3110.07|3110.07|3116.37|3116.37|3116.37|3116.37|3110.07|3110.07|0
1655133300000|2022-06-13 15:15:00|3116.31|3116.31|3123.02|3123.02|3123.94|3123.94|3116.09|3116.09|0
1655133600000|2022-06-13 15:20:00|3122.69|3122.69|3122.48|3122.48|3122.93|3122.93|3120.84|3120.84|0
1655133900000|2022-06-13 15:25:00|3122.53|3122.53|3119.13|3119.13|3123.78|3123.78|3118.91|3118.91|0
1655190900000|2022-06-14 07:15:00|3188.85|3188.85|3196.14|3196.14|3196.14|3196.14|3188.42|3188.42|0
1655191200000|2022-06-14 07:20:00|3196.2|3196.2|3188.67|3188.67|3196.93|3196.93|3185.65|3185.65|0
1655191500000|2022-06-14 07:25:00|3188.89|3188.89|3189.93|3189.93|3191.92|3191.92|3185.37|3185.37|0
1655191800000|2022-06-14 07:30:00|3189.87|3189.87|3195.25|3195.25|3197.71|3197.71|3189.86|3189.86|0
1655192100000|2022-06-14 07:35:00|3195.2|3195.2|3195.55|3195.55|3198.17|3198.17|3193.69|3193.69|0
1655192400000|2022-06-14 07:40:00|3195.8|3195.8|3198.67|3198.67|3198.98|3198.98|3195.8|3195.8|0
1655192700000|2022-06-14 07:45:00|3198.84|3198.84|3209.51|3209.51|3209.65|3209.65|3198.78|3198.78|0
1655193000000|2022-06-14 07:50:00|3208.84|3208.84|3204.14|3204.14|3211.03|3211.03|3204.14|3204.14|0
1655193300000|2022-06-14 07:55:00|3204.47|3204.47|3207.96|3207.96|3209.02|3209.02|3202.87|3202.87|0
1655193600000|2022-06-14 08:00:00|3207.07|3207.07|3201.84|3201.84|3208.05|3208.05|3199.34|3199.34|0
1655193900000|2022-06-14 08:05:00|3201.68|3201.68|3197.76|3197.76|3201.68|3201.68|3195.37|3195.37|0
1655194200000|2022-06-14 08:10:00|3197.81|3197.81|3194.18|3194.18|3201.38|3201.38|3194.03|3194.03|0
1655194500000|2022-06-14 08:15:00|3194.52|3194.52|3184.65|3184.65|3195.04|3195.04|3184.65|3184.65|0
1655194800000|2022-06-14 08:20:00|3184.6|3184.6|3182.12|3182.12|3186.54|3186.54|3181.62|3181.62|0
1655195100000|2022-06-14 08:25:00|3182|3182|3189.73|3189.73|3189.73|3189.73|3181.67|3181.67|0
1655195400000|2022-06-14 08:30:00|3189.61|3189.61|3194.35|3194.35|3195.21|3195.21|3186.43|3186.43|0
1655195700000|2022-06-14 08:35:00|3194.37|3194.37|3191.15|3191.15|3194.85|3194.85|3191.15|3191.15|0
1655196000000|2022-06-14 08:40:00|3191.21|3191.21|3192.26|3192.26|3193|3193|3188.87|3188.87|0
1655196300000|2022-06-14 08:45:00|3192.34|3192.34|3192.73|3192.73|3194.98|3194.98|3191.8|3191.8|0
1655196600000|2022-06-14 08:50:00|3192.75|3192.75|3193.61|3193.61|3195.28|3195.28|3191.74|3191.74|0
1655196900000|2022-06-14 08:55:00|3193.28|3193.28|3188.84|3188.84|3193.28|3193.28|3188.84|3188.84|0
1655197200000|2022-06-14 09:00:00|3189|3189|3189.45|3189.45|3193.19|3193.19|3188.82|3188.82|0
1655197500000|2022-06-14 09:05:00|3189.78|3189.78|3192.84|3192.84|3192.84|3192.84|3188.1|3188.1|0
1655197800000|2022-06-14 09:10:00|3192.88|3192.88|3190.66|3190.66|3193.65|3193.65|3190.38|3190.38|0
1655198100000|2022-06-14 09:15:00|3190.71|3190.71|3192.32|3192.32|3192.32|3192.32|3190.02|3190.02|0
1655198400000|2022-06-14 09:20:00|3192.38|3192.38|3193.46|3193.46|3194.04|3194.04|3190.93|3190.93|0
1655198700000|2022-06-14 09:25:00|3193.4|3193.4|3186.69|3186.69|3193.4|3193.4|3185.43|3185.43|0
1655199000000|2022-06-14 09:30:00|3186.86|3186.86|3182.04|3182.04|3188.12|3188.12|3182.04|3182.04|0
1655199300000|2022-06-14 09:35:00|3181.98|3181.98|3184.35|3184.35|3185.32|3185.32|3181.45|3181.45|0
1655199600000|2022-06-14 09:40:00|3183.96|3183.96|3182.57|3182.57|3184.4|3184.4|3182.37|3182.37|0
1655199900000|2022-06-14 09:45:00|3182.56|3182.56|3181.72|3181.72|3183.91|3183.91|3180.47|3180.47|0
1655200200000|2022-06-14 09:50:00|3181.66|3181.66|3173.41|3173.41|3181.89|3181.89|3173.05|3173.05|0
1655200500000|2022-06-14 09:55:00|3173.08|3173.08|3174.2|3174.2|3174.35|3174.35|3170.67|3170.67|0
1655200800000|2022-06-14 10:00:00|3174.15|3174.15|3171.57|3171.57|3175.23|3175.23|3169.6|3169.6|0
1655201100000|2022-06-14 10:05:00|3170.91|3170.91|3171.37|3171.37|3172.24|3172.24|3169.52|3169.52|0
1655201400000|2022-06-14 10:10:00|3171.32|3171.32|3168|3168|3172.99|3172.99|3166.89|3166.89|0
1655201700000|2022-06-14 10:15:00|3168.17|3168.17|3166.2|3166.2|3169.5|3169.5|3166.03|3166.03|0
1655202000000|2022-06-14 10:20:00|3166.14|3166.14|3163.66|3163.66|3166.7|3166.7|3161.59|3161.59|0
1655202300000|2022-06-14 10:25:00|3163.6|3163.6|3159.68|3159.68|3164.46|3164.46|3158.92|3158.92|0
1655202600000|2022-06-14 10:30:00|3159.77|3159.77|3164.62|3164.62|3166.28|3166.28|3159.03|3159.03|0
1655202900000|2022-06-14 10:35:00|3164.66|3164.66|3168.54|3168.54|3168.54|3168.54|3163.77|3163.77|0
1655203200000|2022-06-14 10:40:00|3168.65|3168.65|3168.28|3168.28|3169.55|3169.55|3167.18|3167.18|0
1655203500000|2022-06-14 10:45:00|3168.39|3168.39|3173.63|3173.63|3175.23|3175.23|3168.39|3168.39|0
1655203800000|2022-06-14 10:50:00|3173.61|3173.61|3173.12|3173.12|3173.96|3173.96|3172.28|3172.28|0
1655204100000|2022-06-14 10:55:00|3173.06|3173.06|3168.76|3168.76|3173.68|3173.68|3168.76|3168.76|0
1655204400000|2022-06-14 11:00:00|3169.1|3169.1|3177.81|3177.81|3177.81|3177.81|3169.04|3169.04|0
1655204700000|2022-06-14 11:05:00|3177.87|3177.87|3176.15|3176.15|3178.18|3178.18|3175.03|3175.03|0
1655205000000|2022-06-14 11:10:00|3176.48|3176.48|3185.1|3185.1|3185.37|3185.37|3176.31|3176.31|0
1655205300000|2022-06-14 11:15:00|3185.21|3185.21|3190.69|3190.69|3190.69|3190.69|3183.7|3183.7|0
1655205600000|2022-06-14 11:20:00|3190.75|3190.75|3195.73|3195.73|3195.76|3195.76|3190.58|3190.58|0
1655205900000|2022-06-14 11:25:00|3196.06|3196.06|3193.18|3193.18|3196.67|3196.67|3193.18|3193.18|0
1655206200000|2022-06-14 11:30:00|3192.85|3192.85|3189.58|3189.58|3194.09|3194.09|3189.58|3189.58|0
1655206500000|2022-06-14 11:35:00|3189.52|3189.52|3187.35|3187.35|3190.37|3190.37|3186.82|3186.82|0
1655206800000|2022-06-14 11:40:00|3187.29|3187.29|3181.24|3181.24|3187.44|3187.44|3179.45|3179.45|0
1655207100000|2022-06-14 11:45:00|3181.26|3181.26|3184.84|3184.84|3185.79|3185.79|3179.96|3179.96|0
1655207400000|2022-06-14 11:50:00|3185.17|3185.17|3187.97|3187.97|3188.51|3188.51|3185.1|3185.1|0
1655207700000|2022-06-14 11:55:00|3187.88|3187.88|3182.67|3182.67|3189.04|3189.04|3182.67|3182.67|0
1655208000000|2022-06-14 12:00:00|3182.61|3182.61|3190.26|3190.26|3191.36|3191.36|3181.96|3181.96|0
1655208300000|2022-06-14 12:05:00|3190.14|3190.14|3189.02|3189.02|3191.05|3191.05|3188.08|3188.08|0
1655208600000|2022-06-14 12:10:00|3188.85|3188.85|3187.05|3187.05|3188.91|3188.91|3184.44|3184.44|0
1655208900000|2022-06-14 12:15:00|3187.17|3187.17|3187.36|3187.36|3189.8|3189.8|3187.17|3187.17|0
1655209200000|2022-06-14 12:20:00|3187.41|3187.41|3189.15|3189.15|3190.35|3190.35|3186.69|3186.69|0
1655209500000|2022-06-14 12:25:00|3189.05|3189.05|3191.59|3191.59|3192.93|3192.93|3187.56|3187.56|0
1655209800000|2022-06-14 12:30:00|3191.26|3191.26|3192.89|3192.89|3194.51|3194.51|3188.95|3188.95|0
1655210100000|2022-06-14 12:35:00|3192.94|3192.94|3195.18|3195.18|3195.29|3195.29|3191.24|3191.24|0
1655210400000|2022-06-14 12:40:00|3195.15|3195.15|3199.7|3199.7|3199.7|3199.7|3194.17|3194.17|0
1655210700000|2022-06-14 12:45:00|3199.81|3199.81|3194.58|3194.58|3199.81|3199.81|3192.97|3192.97|0
1655211000000|2022-06-14 12:50:00|3194.66|3194.66|3197.4|3197.4|3200.05|3200.05|3193.75|3193.75|0
1655211300000|2022-06-14 12:55:00|3197.42|3197.42|3194.54|3194.54|3199.31|3199.31|3194.54|3194.54|0
1655211600000|2022-06-14 13:00:00|3194.16|3194.16|3199.13|3199.13|3199.13|3199.13|3193.18|3193.18|0
1655211900000|2022-06-14 13:05:00|3198.79|3198.79|3197.07|3197.07|3198.91|3198.91|3196.38|3196.38|0
1655212200000|2022-06-14 13:10:00|3196.57|3196.57|3205.39|3205.39|3205.39|3205.39|3196.57|3196.57|0
1655212500000|2022-06-14 13:15:00|3206.39|3206.39|3209.36|3209.36|3212.19|3212.19|3206.39|3206.39|0
1655212800000|2022-06-14 13:20:00|3209.48|3209.48|3208.64|3208.64|3209.64|3209.64|3208.18|3208.18|0
1655213100000|2022-06-14 13:25:00|3208.59|3208.59|3200.68|3200.68|3208.59|3208.59|3199.54|3199.54|0
1655213400000|2022-06-14 13:30:00|3200.51|3200.51|3199.2|3199.2|3203.44|3203.44|3191.61|3191.61|0
1655213700000|2022-06-14 13:35:00|3199.31|3199.31|3200.89|3200.89|3202.77|3202.77|3196.87|3196.87|0
1655214000000|2022-06-14 13:40:00|3200.88|3200.88|3194.43|3194.43|3200.91|3200.91|3192.4|3192.4|0
1655214300000|2022-06-14 13:45:00|3194.38|3194.38|3204.15|3204.15|3206.61|3206.61|3192.9|3192.9|0
1655214600000|2022-06-14 13:50:00|3204.21|3204.21|3207.95|3207.95|3208.5|3208.5|3198.31|3198.31|0
1655214900000|2022-06-14 13:55:00|3208.06|3208.06|3211.17|3211.17|3212.26|3212.26|3208.06|3208.06|0
1655215200000|2022-06-14 14:00:00|3211.09|3211.09|3210.38|3210.38|3214.5|3214.5|3209.67|3209.67|0
1655215500000|2022-06-14 14:05:00|3210.37|3210.37|3208.94|3208.94|3212.68|3212.68|3208.61|3208.61|0
1655215800000|2022-06-14 14:10:00|3208.88|3208.88|3209.53|3209.53|3213.79|3213.79|3206.76|3206.76|0
1655216100000|2022-06-14 14:15:00|3209.41|3209.41|3211.9|3211.9|3213.66|3213.66|3208.53|3208.53|0
1655216400000|2022-06-14 14:20:00|3211.95|3211.95|3207.15|3207.15|3211.95|3211.95|3206.06|3206.06|0
1655216700000|2022-06-14 14:25:00|3207.04|3207.04|3202.96|3202.96|3210.89|3210.89|3202.96|3202.96|0
1655217000000|2022-06-14 14:30:00|3202.99|3202.99|3207.17|3207.17|3208.73|3208.73|3202.29|3202.29|0
1655217300000|2022-06-14 14:35:00|3207.12|3207.12|3203.72|3203.72|3207.19|3207.19|3202.42|3202.42|0
1655217600000|2022-06-14 14:40:00|3203.66|3203.66|3204.08|3204.08|3204.35|3204.35|3199.73|3199.73|0
1655217900000|2022-06-14 14:45:00|3204.19|3204.19|3208.09|3208.09|3208.37|3208.37|3203.78|3203.78|0
1655218200000|2022-06-14 14:50:00|3208.43|3208.43|3212.66|3212.66|3215.34|3215.34|3208.12|3208.12|0
1655218500000|2022-06-14 14:55:00|3212.54|3212.54|3216.03|3216.03|3218.58|3218.58|3211.55|3211.55|0
1655218800000|2022-06-14 15:00:00|3215.7|3215.7|3220.01|3220.01|3220.06|3220.06|3214.85|3214.85|0
1655219100000|2022-06-14 15:05:00|3220.07|3220.07|3212.21|3212.21|3220.12|3220.12|3212.2|3212.2|0
1655219400000|2022-06-14 15:10:00|3212.16|3212.16|3209.55|3209.55|3212.24|3212.24|3209.49|3209.49|0
1655219700000|2022-06-14 15:15:00|3209.43|3209.43|3209.33|3209.33|3210.53|3210.53|3207.71|3207.71|0
1655220000000|2022-06-14 15:20:00|3209.38|3209.38|3209.38|3209.38|3209.76|3209.76|3206.02|3206.02|0
1655220300000|2022-06-14 15:25:00|3209.32|3209.32|3207.93|3207.93|3213.95|3213.95|3205.49|3205.49|0
1655277300000|2022-06-15 07:15:00|3242.16|3242.16|3247.74|3247.74|3250.17|3250.17|3242.16|3242.16|0
1655277600000|2022-06-15 07:20:00|3247.35|3247.35|3245.28|3245.28|3247.46|3247.46|3243.18|3243.18|0
1655277900000|2022-06-15 07:25:00|3244.95|3244.95|3249.43|3249.43|3249.9|3249.9|3244.95|3244.95|0
1655278200000|2022-06-15 07:30:00|3249.82|3249.82|3251.54|3251.54|3253.63|3253.63|3248.1|3248.1|0
1655278500000|2022-06-15 07:35:00|3251.37|3251.37|3253.33|3253.33|3253.34|3253.34|3249.04|3249.04|0
1655278800000|2022-06-15 07:40:00|3253.39|3253.39|3256.43|3256.43|3258.79|3258.79|3253.05|3253.05|0
1655279100000|2022-06-15 07:45:00|3255.44|3255.44|3246.07|3246.07|3257.81|3257.81|3243.69|3243.69|0
1655279400000|2022-06-15 07:50:00|3246.41|3246.41|3250.73|3250.73|3250.73|3250.73|3246.41|3246.41|0
1655279700000|2022-06-15 07:55:00|3250.4|3250.4|3254.9|3254.9|3254.9|3254.9|3249.43|3249.43|0
1655280000000|2022-06-15 08:00:00|3254.96|3254.96|3257.01|3257.01|3259.65|3259.65|3254.55|3254.55|0
1655280300000|2022-06-15 08:05:00|3256.68|3256.68|3263.31|3263.31|3264.8|3264.8|3256.62|3256.62|0
1655280600000|2022-06-15 08:10:00|3263.3|3263.3|3273.34|3273.34|3273.83|3273.83|3263.24|3263.24|0
1655280900000|2022-06-15 08:15:00|3273.83|3273.83|3279.04|3279.04|3280.03|3280.03|3273.71|3273.71|0
1655281200000|2022-06-15 08:20:00|3279.2|3279.2|3282.8|3282.8|3282.8|3282.8|3277.12|3277.12|0
1655281500000|2022-06-15 08:25:00|3282.89|3282.89|3284.57|3284.57|3285.94|3285.94|3281.36|3281.36|0
1655281800000|2022-06-15 08:30:00|3284.43|3284.43|3284.99|3284.99|3286.27|3286.27|3283.78|3283.78|0
1655282100000|2022-06-15 08:35:00|3284.88|3284.88|3288.65|3288.65|3288.68|3288.68|3283.42|3283.42|0
1655282400000|2022-06-15 08:40:00|3288.71|3288.71|3284.86|3284.86|3289.53|3289.53|3283.28|3283.28|0
1655282700000|2022-06-15 08:45:00|3284.74|3284.74|3280.76|3280.76|3285.44|3285.44|3280.7|3280.7|0
1655283000000|2022-06-15 08:50:00|3280.74|3280.74|3282.63|3282.63|3284.37|3284.37|3279.18|3279.18|0
1655283300000|2022-06-15 08:55:00|3281.96|3281.96|3280.65|3280.65|3282.74|3282.74|3277.89|3277.89|0
1655283600000|2022-06-15 09:00:00|3280.63|3280.63|3275.81|3275.81|3281.38|3281.38|3275.1|3275.1|0
1655283900000|2022-06-15 09:05:00|3275.86|3275.86|3269.05|3269.05|3275.86|3275.86|3264.79|3264.79|0
1655284200000|2022-06-15 09:10:00|3269.11|3269.11|3269.28|3269.28|3269.56|3269.56|3264.46|3264.46|0
1655284500000|2022-06-15 09:15:00|3269.29|3269.29|3271.77|3271.77|3271.78|3271.78|3268.26|3268.26|0
1655284800000|2022-06-15 09:20:00|3272|3272|3274.03|3274.03|3275.01|3275.01|3270.88|3270.88|0
1655285100000|2022-06-15 09:25:00|3273.98|3273.98|3280.6|3280.6|3281.41|3281.41|3273.87|3273.87|0
1655285400000|2022-06-15 09:30:00|3280.65|3280.65|3284.71|3284.71|3285.64|3285.64|3280.65|3280.65|0
1655285700000|2022-06-15 09:35:00|3284.67|3284.67|3285.33|3285.33|3285.33|3285.33|3282.95|3282.95|0
1655286000000|2022-06-15 09:40:00|3285.41|3285.41|3292.42|3292.42|3292.7|3292.7|3285.4|3285.4|0
1655286300000|2022-06-15 09:45:00|3292.75|3292.75|3293.3|3293.3|3294.94|3294.94|3290.25|3290.25|0
1655286600000|2022-06-15 09:50:00|3293.36|3293.36|3292.36|3292.36|3293.87|3293.87|3291.31|3291.31|0
1655286900000|2022-06-15 09:55:00|3292.25|3292.25|3294.93|3294.93|3295.26|3295.26|3290.27|3290.27|0
1655287200000|2022-06-15 10:00:00|3294.99|3294.99|3292.7|3292.7|3294.99|3294.99|3289.78|3289.78|0
1655287500000|2022-06-15 10:05:00|3291.98|3291.98|3295.19|3295.19|3295.41|3295.41|3290.78|3290.78|0
1655287800000|2022-06-15 10:10:00|3295.3|3295.3|3299.25|3299.25|3299.31|3299.31|3295.3|3295.3|0
1655288100000|2022-06-15 10:15:00|3299.58|3299.58|3299.11|3299.11|3301.34|3301.34|3298.28|3298.28|0
1655288400000|2022-06-15 10:20:00|3299.06|3299.06|3299.22|3299.22|3301.04|3301.04|3297.51|3297.51|0
1655288700000|2022-06-15 10:25:00|3299.24|3299.24|3297.28|3297.28|3299.65|3299.65|3296.3|3296.3|0
1655289000000|2022-06-15 10:30:00|3297.21|3297.21|3297.2|3297.2|3300.71|3300.71|3296.98|3296.98|0
1655289300000|2022-06-15 10:35:00|3296.07|3296.07|3297.9|3297.9|3298.23|3298.23|3294.91|3294.91|0
1655289600000|2022-06-15 10:40:00|3297.96|3297.96|3297.83|3297.83|3298.94|3298.94|3296.66|3296.66|0
1655289900000|2022-06-15 10:45:00|3297.77|3297.77|3295.7|3295.7|3297.77|3297.77|3295.7|3295.7|0
1655290200000|2022-06-15 10:50:00|3295.59|3295.59|3294.22|3294.22|3295.79|3295.79|3293.89|3293.89|0
1655290500000|2022-06-15 10:55:00|3294.56|3294.56|3294.51|3294.51|3297.46|3297.46|3294.51|3294.51|0
1655290800000|2022-06-15 11:00:00|3293.67|3293.67|3292.29|3292.29|3294.97|3294.97|3291.96|3291.96|0
1655291100000|2022-06-15 11:05:00|3292.01|3292.01|3291.73|3291.73|3293.25|3293.25|3291.36|3291.36|0
1655291400000|2022-06-15 11:10:00|3291.79|3291.79|3292.99|3292.99|3293.66|3293.66|3291.73|3291.73|0
1655291700000|2022-06-15 11:15:00|3293.1|3293.1|3295.3|3295.3|3297.06|3297.06|3293.1|3293.1|0
1655292000000|2022-06-15 11:20:00|3295.64|3295.64|3296.66|3296.66|3297.66|3297.66|3293.04|3293.04|0
1655292300000|2022-06-15 11:25:00|3296.58|3296.58|3295.15|3295.15|3296.58|3296.58|3293.81|3293.81|0
1655292600000|2022-06-15 11:30:00|3295.16|3295.16|3297.01|3297.01|3297.35|3297.35|3294.86|3294.86|0
1655292900000|2022-06-15 11:35:00|3297.13|3297.13|3293.03|3293.03|3297.13|3297.13|3293.02|3293.02|0
1655293200000|2022-06-15 11:40:00|3293.08|3293.08|3292.22|3292.22|3294.18|3294.18|3291.73|3291.73|0
1655293500000|2022-06-15 11:45:00|3292.11|3292.11|3291.26|3291.26|3294.18|3294.18|3290.36|3290.36|0
1655293800000|2022-06-15 11:50:00|3291.31|3291.31|3292.74|3292.74|3294.34|3294.34|3291.02|3291.02|0
1655294100000|2022-06-15 11:55:00|3292.41|3292.41|3292.1|3292.1|3292.64|3292.64|3289.71|3289.71|0
1655294400000|2022-06-15 12:00:00|3291.77|3291.77|3290.76|3290.76|3291.77|3291.77|3288.98|3288.98|0
1655294700000|2022-06-15 12:05:00|3290.81|3290.81|3288.4|3288.4|3291.33|3291.33|3288.4|3288.4|0
1655295000000|2022-06-15 12:10:00|3288.73|3288.73|3285.65|3285.65|3295.4|3295.4|3281.88|3281.88|0
1655295300000|2022-06-15 12:15:00|3285.93|3285.93|3284.93|3284.93|3286.82|3286.82|3283.28|3283.28|0
1655295600000|2022-06-15 12:20:00|3285.01|3285.01|3282.01|3282.01|3286.42|3286.42|3282.01|3282.01|0
1655295900000|2022-06-15 12:25:00|3281.9|3281.9|3275.26|3275.26|3281.9|3281.9|3275.26|3275.26|0
1655296200000|2022-06-15 12:30:00|3275.59|3275.59|3276.65|3276.65|3279.13|3279.13|3273.33|3273.33|0
1655296500000|2022-06-15 12:35:00|3276.7|3276.7|3279.48|3279.48|3280.66|3280.66|3275.63|3275.63|0
1655296800000|2022-06-15 12:40:00|3279.47|3279.47|3285.09|3285.09|3285.74|3285.74|3279.39|3279.39|0
1655297100000|2022-06-15 12:45:00|3285.23|3285.23|3288.08|3288.08|3288.77|3288.77|3285.23|3285.23|0
1655297400000|2022-06-15 12:50:00|3288.09|3288.09|3287.49|3287.49|3288.59|3288.59|3285.38|3285.38|0
1655297700000|2022-06-15 12:55:00|3287.43|3287.43|3287.82|3287.82|3288.91|3288.91|3286.66|3286.66|0
1655298000000|2022-06-15 13:00:00|3288.17|3288.17|3284.38|3284.38|3288.91|3288.91|3284.12|3284.12|0
1655298300000|2022-06-15 13:05:00|3285.29|3285.29|3286.9|3286.9|3288.17|3288.17|3285.29|3285.29|0
1655298600000|2022-06-15 13:10:00|3286.84|3286.84|3290.66|3290.66|3290.66|3290.66|3284.45|3284.45|0
1655298900000|2022-06-15 13:15:00|3290.37|3290.37|3293.96|3293.96|3294.1|3294.1|3289.82|3289.82|0
1655299200000|2022-06-15 13:20:00|3294.02|3294.02|3288.94|3288.94|3295.15|3295.15|3288.94|3288.94|0
1655299500000|2022-06-15 13:25:00|3288.61|3288.61|3284.86|3284.86|3289.17|3289.17|3284.86|3284.86|0
1655299800000|2022-06-15 13:30:00|3285.25|3285.25|3276.16|3276.16|3287.42|3287.42|3276.16|3276.16|0
1655300100000|2022-06-15 13:35:00|3276.66|3276.66|3275.62|3275.62|3277.05|3277.05|3269.97|3269.97|0
1655300400000|2022-06-15 13:40:00|3275.68|3275.68|3279.96|3279.96|3281.39|3281.39|3275.42|3275.42|0
1655300700000|2022-06-15 13:45:00|3280.08|3280.08|3284.07|3284.07|3285.12|3285.12|3279.42|3279.42|0
1655301000000|2022-06-15 13:50:00|3284.62|3284.62|3286.29|3286.29|3286.4|3286.4|3284.07|3284.07|0
1655301300000|2022-06-15 13:55:00|3286.62|3286.62|3288.25|3288.25|3289.99|3289.99|3286.07|3286.07|0
1655301600000|2022-06-15 14:00:00|3287.25|3287.25|3292.52|3292.52|3293.01|3293.01|3287.25|3287.25|0
1655301900000|2022-06-15 14:05:00|3291.97|3291.97|3287.18|3287.18|3292.66|3292.66|3286.34|3286.34|0
1655302200000|2022-06-15 14:10:00|3287.23|3287.23|3285.08|3285.08|3288.19|3288.19|3284.08|3284.08|0
1655302500000|2022-06-15 14:15:00|3285.02|3285.02|3288.6|3288.6|3288.65|3288.65|3284.2|3284.2|0
1655302800000|2022-06-15 14:20:00|3288.54|3288.54|3287.84|3287.84|3290.05|3290.05|3287.3|3287.3|0
1655303100000|2022-06-15 14:25:00|3287.5|3287.5|3291.29|3291.29|3291.81|3291.81|3284.11|3284.11|0
1655303400000|2022-06-15 14:30:00|3291.37|3291.37|3289.4|3289.4|3291.99|3291.99|3286.77|3286.77|0
1655303700000|2022-06-15 14:35:00|3289.45|3289.45|3285.78|3285.78|3291.01|3291.01|3285.49|3285.49|0
1655304000000|2022-06-15 14:40:00|3285.73|3285.73|3286.69|3286.69|3287.94|3287.94|3283.93|3283.93|0
1655304300000|2022-06-15 14:45:00|3286.71|3286.71|3283.09|3283.09|3287.44|3287.44|3282.95|3282.95|0
1655304600000|2022-06-15 14:50:00|3282.76|3282.76|3279.61|3279.61|3282.94|3282.94|3279.33|3279.33|0
1655304900000|2022-06-15 14:55:00|3279.49|3279.49|3284.5|3284.5|3284.5|3284.5|3279.49|3279.49|0
1655305200000|2022-06-15 15:00:00|3284.61|3284.61|3277.23|3277.23|3285.43|3285.43|3276.53|3276.53|0
1655305500000|2022-06-15 15:05:00|3277.29|3277.29|3273.08|3273.08|3277.34|3277.34|3273.03|3273.03|0
1655305800000|2022-06-15 15:10:00|3272.74|3272.74|3269.35|3269.35|3273.9|3273.9|3269.15|3269.15|0
1655306100000|2022-06-15 15:15:00|3269.33|3269.33|3266.85|3266.85|3272.15|3272.15|3266.73|3266.73|0
1655306400000|2022-06-15 15:20:00|3266.77|3266.77|3266.93|3266.93|3267.2|3267.2|3264.69|3264.69|0
1655306700000|2022-06-15 15:25:00|3266.94|3266.94|3264.35|3264.35|3266.94|3266.94|3262.82|3262.82|0
1655363700000|2022-06-16 07:15:00|3255.96|3255.96|3250.43|3250.43|3256.12|3256.12|3249.51|3249.51|0
1655364000000|2022-06-16 07:20:00|3250.34|3250.34|3238.58|3238.58|3250.34|3250.34|3237.75|3237.75|0
1655364300000|2022-06-16 07:25:00|3238.64|3238.64|3234.54|3234.54|3239.84|3239.84|3232.05|3232.05|0
1655364600000|2022-06-16 07:30:00|3233.54|3233.54|3216.25|3216.25|3233.9|3233.9|3214.76|3214.76|0
1655364900000|2022-06-16 07:35:00|3216.92|3216.92|3223.57|3223.57|3223.97|3223.97|3216.66|3216.66|0
1655365200000|2022-06-16 07:40:00|3223.52|3223.52|3224.54|3224.54|3225.14|3225.14|3215.1|3215.1|0
1655365500000|2022-06-16 07:45:00|3224.48|3224.48|3224.39|3224.39|3230.26|3230.26|3224.38|3224.38|0
1655365800000|2022-06-16 07:50:00|3223.72|3223.72|3228.65|3228.65|3228.65|3228.65|3221.09|3221.09|0
1655366100000|2022-06-16 07:55:00|3227.98|3227.98|3223.71|3223.71|3229.1|3229.1|3222.4|3222.4|0
1655366400000|2022-06-16 08:00:00|3223.74|3223.74|3229.39|3229.39|3229.39|3229.39|3221.22|3221.22|0
1655366700000|2022-06-16 08:05:00|3229.68|3229.68|3225.17|3225.17|3230.62|3230.62|3225.17|3225.17|0
1655367000000|2022-06-16 08:10:00|3224.9|3224.9|3227.35|3227.35|3227.57|3227.57|3221.32|3221.32|0
1655367300000|2022-06-16 08:15:00|3227.63|3227.63|3234.18|3234.18|3237.58|3237.58|3227.63|3227.63|0
1655367600000|2022-06-16 08:20:00|3234.17|3234.17|3234.31|3234.31|3234.68|3234.68|3230.73|3230.73|0
1655367900000|2022-06-16 08:25:00|3234.37|3234.37|3234.41|3234.41|3237.1|3237.1|3234.37|3234.37|0
1655368200000|2022-06-16 08:30:00|3234.33|3234.33|3230.81|3230.81|3234.82|3234.82|3230.34|3230.34|0
1655368500000|2022-06-16 08:35:00|3230.64|3230.64|3234.69|3234.69|3234.69|3234.69|3229.15|3229.15|0
1655368800000|2022-06-16 08:40:00|3234.85|3234.85|3228.85|3228.85|3234.85|3234.85|3228.85|3228.85|0
1655369100000|2022-06-16 08:45:00|3229.18|3229.18|3238.07|3238.07|3238.48|3238.48|3229.18|3229.18|0
1655369400000|2022-06-16 08:50:00|3238.02|3238.02|3231.93|3231.93|3238.02|3238.02|3230.07|3230.07|0
1655369700000|2022-06-16 08:55:00|3232.26|3232.26|3224.92|3224.92|3232.81|3232.81|3224.92|3224.92|0
1655370000000|2022-06-16 09:00:00|3224.82|3224.82|3217.36|3217.36|3224.82|3224.82|3217.36|3217.36|0
1655370300000|2022-06-16 09:05:00|3217.25|3217.25|3208.92|3208.92|3217.25|3217.25|3207.48|3207.48|0
1655370600000|2022-06-16 09:10:00|3207.93|3207.93|3205.19|3205.19|3209.52|3209.52|3204.24|3204.24|0
1655370900000|2022-06-16 09:15:00|3205.27|3205.27|3203.69|3203.69|3209.14|3209.14|3203.3|3203.3|0
1655371200000|2022-06-16 09:20:00|3203.8|3203.8|3206.71|3206.71|3207.04|3207.04|3201.06|3201.06|0
1655371500000|2022-06-16 09:25:00|3206.65|3206.65|3200.35|3200.35|3207.37|3207.37|3200.35|3200.35|0
1655371800000|2022-06-16 09:30:00|3200.68|3200.68|3193.38|3193.38|3203.53|3203.53|3193.38|3193.38|0
1655372100000|2022-06-16 09:35:00|3193.27|3193.27|3191.77|3191.77|3197.56|3197.56|3191.63|3191.63|0
1655372400000|2022-06-16 09:40:00|3192.38|3192.38|3193.57|3193.57|3196.05|3196.05|3190.22|3190.22|0
1655372700000|2022-06-16 09:45:00|3193.55|3193.55|3195.13|3195.13|3195.36|3195.36|3192.18|3192.18|0
1655373000000|2022-06-16 09:50:00|3195.24|3195.24|3198.2|3198.2|3198.2|3198.2|3190.98|3190.98|0
1655373300000|2022-06-16 09:55:00|3198.54|3198.54|3201.3|3201.3|3201.85|3201.85|3197.11|3197.11|0
1655373600000|2022-06-16 10:00:00|3201.19|3201.19|3203.14|3203.14|3203.14|3203.14|3196.12|3196.12|0
1655373900000|2022-06-16 10:05:00|3203.37|3203.37|3204.29|3204.29|3204.74|3204.74|3202.28|3202.28|0
1655374200000|2022-06-16 10:10:00|3204.35|3204.35|3202.95|3202.95|3206.54|3206.54|3202.95|3202.95|0
1655374500000|2022-06-16 10:15:00|3203.62|3203.62|3197.35|3197.35|3203.62|3203.62|3196.58|3196.58|0
1655374800000|2022-06-16 10:20:00|3196.97|3196.97|3191.48|3191.48|3197.11|3197.11|3188.98|3188.98|0
1655375100000|2022-06-16 10:25:00|3191.81|3191.81|3186.36|3186.36|3192.97|3192.97|3186.33|3186.33|0
1655375400000|2022-06-16 10:30:00|3187.24|3187.24|3185.62|3185.62|3190.09|3190.09|3185.51|3185.51|0
1655375700000|2022-06-16 10:35:00|3185.56|3185.56|3183.85|3183.85|3187.75|3187.75|3183.85|3183.85|0
1655376000000|2022-06-16 10:40:00|3183.8|3183.8|3183.71|3183.71|3184.01|3184.01|3182.3|3182.3|0
1655376300000|2022-06-16 10:45:00|3183.37|3183.37|3175.73|3175.73|3183.43|3183.43|3175.4|3175.4|0
1655376600000|2022-06-16 10:50:00|3175.56|3175.56|3178.22|3178.22|3179.64|3179.64|3171.55|3171.55|0
1655376900000|2022-06-16 10:55:00|3178.17|3178.17|3164.06|3164.06|3178.17|3178.17|3163.14|3163.14|0
1655377200000|2022-06-16 11:00:00|3163.61|3163.61|3160.69|3160.69|3180.49|3180.49|3160.35|3160.35|0
1655377500000|2022-06-16 11:05:00|3161.02|3161.02|3162.14|3162.14|3166.46|3166.46|3160.68|3160.68|0
1655377800000|2022-06-16 11:10:00|3162.22|3162.22|3168.03|3168.03|3169.63|3169.63|3161.34|3161.34|0
1655378100000|2022-06-16 11:15:00|3167.95|3167.95|3170.2|3170.2|3170.94|3170.94|3165.12|3165.12|0
1655378400000|2022-06-16 11:20:00|3170.14|3170.14|3173.7|3173.7|3173.96|3173.96|3164.73|3164.73|0
1655378700000|2022-06-16 11:25:00|3173.64|3173.64|3178.41|3178.41|3181.36|3181.36|3170.41|3170.41|0
1655379000000|2022-06-16 11:30:00|3178.62|3178.62|3176.72|3176.72|3180.78|3180.78|3176.3|3176.3|0
1655379300000|2022-06-16 11:35:00|3176.25|3176.25|3174.92|3174.92|3179.53|3179.53|3174.87|3174.87|0
1655379600000|2022-06-16 11:40:00|3174.67|3174.67|3172.02|3172.02|3176.01|3176.01|3172.02|3172.02|0
1655379900000|2022-06-16 11:45:00|3171.74|3171.74|3161.65|3161.65|3171.74|3171.74|3161.54|3161.54|0
1655380200000|2022-06-16 11:50:00|3161.48|3161.48|3153.95|3153.95|3161.84|3161.84|3153.84|3153.84|0
1655380500000|2022-06-16 11:55:00|3153.32|3153.32|3156.71|3156.71|3157.88|3157.88|3152.65|3152.65|0
1655380800000|2022-06-16 12:00:00|3156.52|3156.52|3164.86|3164.86|3165.52|3165.52|3156.23|3156.23|0
1655381100000|2022-06-16 12:05:00|3165.19|3165.19|3172.69|3172.69|3173.85|3173.85|3165.19|3165.19|0
1655381400000|2022-06-16 12:10:00|3172.52|3172.52|3170.96|3170.96|3173.82|3173.82|3170.85|3170.85|0
1655381700000|2022-06-16 12:15:00|3170.85|3170.85|3166.4|3166.4|3170.96|3170.96|3165.54|3165.54|0
1655382000000|2022-06-16 12:20:00|3166.51|3166.51|3171.66|3171.66|3172.31|3172.31|3166.51|3166.51|0
1655382300000|2022-06-16 12:25:00|3171.33|3171.33|3166.58|3166.58|3171.87|3171.87|3165.19|3165.19|0
1655382600000|2022-06-16 12:30:00|3166.33|3166.33|3164.72|3164.72|3171.79|3171.79|3164.72|3164.72|0
1655382900000|2022-06-16 12:35:00|3164.7|3164.7|3168.85|3168.85|3168.9|3168.9|3161.25|3161.25|0
1655383200000|2022-06-16 12:40:00|3169.18|3169.18|3166.2|3166.2|3170.73|3170.73|3163.92|3163.92|0
1655383500000|2022-06-16 12:45:00|3166.25|3166.25|3164.54|3164.54|3166.98|3166.98|3164.05|3164.05|0
1655383800000|2022-06-16 12:50:00|3164.66|3164.66|3167.05|3167.05|3168.06|3168.06|3162.89|3162.89|0
1655384100000|2022-06-16 12:55:00|3166.96|3166.96|3165.3|3165.3|3167.52|3167.52|3163.94|3163.94|0
1655384400000|2022-06-16 13:00:00|3165.42|3165.42|3163.01|3163.01|3165.42|3165.42|3159.65|3159.65|0
1655384700000|2022-06-16 13:05:00|3162.95|3162.95|3158.87|3158.87|3163.01|3163.01|3157.55|3157.55|0
1655385000000|2022-06-16 13:10:00|3158.93|3158.93|3160.32|3160.32|3162.42|3162.42|3158.93|3158.93|0
1655385300000|2022-06-16 13:15:00|3160.66|3160.66|3161.27|3161.27|3162.16|3162.16|3160.15|3160.15|0
1655385600000|2022-06-16 13:20:00|3160.27|3160.27|3160.31|3160.31|3161.6|3161.6|3155.97|3155.97|0
1655385900000|2022-06-16 13:25:00|3159.98|3159.98|3153.5|3153.5|3160.59|3160.59|3152.44|3152.44|0
1655386200000|2022-06-16 13:30:00|3153.62|3153.62|3149.69|3149.69|3160.11|3160.11|3148.86|3148.86|0
1655386500000|2022-06-16 13:35:00|3149.36|3149.36|3147.97|3147.97|3153.06|3153.06|3147.17|3147.17|0
1655386800000|2022-06-16 13:40:00|3147.64|3147.64|3140.44|3140.44|3147.72|3147.72|3137.12|3137.12|0
1655387100000|2022-06-16 13:45:00|3140.22|3140.22|3145.59|3145.59|3145.92|3145.92|3138.96|3138.96|0
1655387400000|2022-06-16 13:50:00|3145.7|3145.7|3148.01|3148.01|3148.3|3148.3|3143|3143|0
1655387700000|2022-06-16 13:55:00|3148.07|3148.07|3148.67|3148.67|3151.55|3151.55|3142.34|3142.34|0
1655388000000|2022-06-16 14:00:00|3148.56|3148.56|3145.86|3145.86|3149.19|3149.19|3143.59|3143.59|0
1655388300000|2022-06-16 14:05:00|3145.77|3145.77|3149.95|3149.95|3150.08|3150.08|3143.34|3143.34|0
1655388600000|2022-06-16 14:10:00|3149.78|3149.78|3146.8|3146.8|3150.9|3150.9|3146.41|3146.41|0
1655388900000|2022-06-16 14:15:00|3146.72|3146.72|3140.44|3140.44|3149.01|3149.01|3138.55|3138.55|0
1655389200000|2022-06-16 14:20:00|3140.61|3140.61|3148.75|3148.75|3149.18|3149.18|3140.61|3140.61|0
1655389500000|2022-06-16 14:25:00|3148.59|3148.59|3155.72|3155.72|3155.72|3155.72|3148.41|3148.41|0
1655389800000|2022-06-16 14:30:00|3155.74|3155.74|3149.47|3149.47|3156.24|3156.24|3149.47|3149.47|0
1655390100000|2022-06-16 14:35:00|3149.14|3149.14|3149.38|3149.38|3150.28|3150.28|3146.23|3146.23|0
1655390400000|2022-06-16 14:40:00|3149.33|3149.33|3143.98|3143.98|3149.77|3149.77|3143.8|3143.8|0
1655390700000|2022-06-16 14:45:00|3143.9|3143.9|3142.68|3142.68|3145.34|3145.34|3142.68|3142.68|0
1655391000000|2022-06-16 14:50:00|3142.65|3142.65|3142.43|3142.43|3143.37|3143.37|3138.66|3138.66|0
1655391300000|2022-06-16 14:55:00|3142.48|3142.48|3142.14|3142.14|3144.7|3144.7|3141.32|3141.32|0
1655391600000|2022-06-16 15:00:00|3142.11|3142.11|3143.78|3143.78|3145.5|3145.5|3141.63|3141.63|0
1655391900000|2022-06-16 15:05:00|3143.62|3143.62|3144.15|3144.15|3144.29|3144.29|3141.06|3141.06|0
1655392200000|2022-06-16 15:10:00|3144.09|3144.09|3143.82|3143.82|3144.09|3144.09|3142.02|3142.02|0
1655392500000|2022-06-16 15:15:00|3143.49|3143.49|3141.29|3141.29|3143.49|3143.49|3140.8|3140.8|0
1655392800000|2022-06-16 15:20:00|3141.67|3141.67|3140|3140|3142.3|3142.3|3137.26|3137.26|0
1655393100000|2022-06-16 15:25:00|3140.05|3140.05|3136.6|3136.6|3144.56|3144.56|3136.27|3136.27|0
1655450100000|2022-06-17 07:15:00|3144.46|3144.46|3144.95|3144.95|3147.81|3147.81|3143.24|3143.24|0
1655450400000|2022-06-17 07:20:00|3144.67|3144.67|3154.03|3154.03|3154.03|3154.03|3142.3|3142.3|0
1655450700000|2022-06-17 07:25:00|3154.08|3154.08|3155.1|3155.1|3157.25|3157.25|3150.63|3150.63|0
1655451000000|2022-06-17 07:30:00|3155.16|3155.16|3147.39|3147.39|3155.16|3155.16|3144.97|3144.97|0
1655451300000|2022-06-17 07:35:00|3147.28|3147.28|3145.33|3145.33|3149.07|3149.07|3141.43|3141.43|0
1655451600000|2022-06-17 07:40:00|3145.1|3145.1|3139.23|3139.23|3145.1|3145.1|3127.31|3127.31|0
1655451900000|2022-06-17 07:45:00|3139.56|3139.56|3145.68|3145.68|3150.87|3150.87|3139.56|3139.56|0
1655452200000|2022-06-17 07:50:00|3144.68|3144.68|3141.67|3141.67|3145.34|3145.34|3139.82|3139.82|0
1655452500000|2022-06-17 07:55:00|3141.92|3141.92|3145.98|3145.98|3147.16|3147.16|3140.25|3140.25|0
1655452800000|2022-06-17 08:00:00|3145|3145|3146.64|3146.64|3150.57|3150.57|3144.37|3144.37|0
1655453100000|2022-06-17 08:05:00|3146.47|3146.47|3149.72|3149.72|3149.72|3149.72|3145.46|3145.46|0
1655453400000|2022-06-17 08:10:00|3150.3|3150.3|3151.97|3151.97|3152.07|3152.07|3148.61|3148.61|0
1655453700000|2022-06-17 08:15:00|3152.03|3152.03|3152.93|3152.93|3156.84|3156.84|3151.92|3151.92|0
1655454000000|2022-06-17 08:20:00|3153.1|3153.1|3160.17|3160.17|3160.17|3160.17|3153.1|3153.1|0
1655454300000|2022-06-17 08:25:00|3160.58|3160.58|3166.88|3166.88|3166.88|3166.88|3160.5|3160.5|0
1655454600000|2022-06-17 08:30:00|3166.83|3166.83|3173.41|3173.41|3173.55|3173.55|3166.83|3166.83|0
1655454900000|2022-06-17 08:35:00|3173.35|3173.35|3177.05|3177.05|3177.22|3177.22|3171.58|3171.58|0
1655455200000|2022-06-17 08:40:00|3176.71|3176.71|3177.47|3177.47|3178.51|3178.51|3173.49|3173.49|0
1655455500000|2022-06-17 08:45:00|3177.38|3177.38|3175.68|3175.68|3177.38|3177.38|3172|3172|0
1655455800000|2022-06-17 08:50:00|3175.5|3175.5|3178.72|3178.72|3179.25|3179.25|3175.01|3175.01|0
1655456100000|2022-06-17 08:55:00|3178.67|3178.67|3179.06|3179.06|3179.33|3179.33|3177.67|3177.67|0
1655456400000|2022-06-17 09:00:00|3178.84|3178.84|3180.22|3180.22|3180.3|3180.3|3177.24|3177.24|0
1655456700000|2022-06-17 09:05:00|3180.14|3180.14|3182.43|3182.43|3182.43|3182.43|3178.37|3178.37|0
1655457300000|2022-06-17 09:15:00|3188.42|3188.42|3183.9|3183.9|3189.71|3189.71|3183.19|3183.19|0
1655457600000|2022-06-17 09:20:00|3184.01|3184.01|3183.41|3183.41|3187.01|3187.01|3180.82|3180.82|0
1655457900000|2022-06-17 09:25:00|3183.39|3183.39|3187.72|3187.72|3188.85|3188.85|3182.88|3182.88|0
1655458200000|2022-06-17 09:30:00|3187.67|3187.67|3186.9|3186.9|3188.98|3188.98|3184.06|3184.06|0
1655458500000|2022-06-17 09:35:00|3186.88|3186.88|3184.05|3184.05|3187.79|3187.79|3183.55|3183.55|0
1655458800000|2022-06-17 09:40:00|3183.94|3183.94|3176.91|3176.91|3183.94|3183.94|3175.86|3175.86|0
1655459100000|2022-06-17 09:45:00|3176.96|3176.96|3173.06|3173.06|3177.47|3177.47|3173.06|3173.06|0
1655459400000|2022-06-17 09:50:00|3173.85|3173.85|3171.32|3171.32|3176.45|3176.45|3168.91|3168.91|0
1655459700000|2022-06-17 09:55:00|3171.16|3171.16|3169.57|3169.57|3174.01|3174.01|3165.31|3165.31|0
1655460000000|2022-06-17 10:00:00|3167.5|3167.5|3177.13|3177.13|3178.07|3178.07|3167.5|3167.5|0
1655460300000|2022-06-17 10:05:00|3177.47|3177.47|3174.58|3174.58|3179.2|3179.2|3173.97|3173.97|0
1655460600000|2022-06-17 10:10:00|3174.56|3174.56|3178.7|3178.7|3178.7|3178.7|3174.56|3174.56|0
1655460900000|2022-06-17 10:15:00|3178.76|3178.76|3182.42|3182.42|3182.73|3182.73|3178.76|3178.76|0
1655461200000|2022-06-17 10:20:00|3182.45|3182.45|3182.27|3182.27|3182.48|3182.48|3179.54|3179.54|0
1655461500000|2022-06-17 10:25:00|3182.19|3182.19|3181.28|3181.28|3184|3184|3180.19|3180.19|0
1655461800000|2022-06-17 10:30:00|3181.16|3181.16|3181.01|3181.01|3183.14|3183.14|3180.9|3180.9|0
1655462100000|2022-06-17 10:35:00|3180.67|3180.67|3179.42|3179.42|3180.9|3180.9|3178.54|3178.54|0
1655462400000|2022-06-17 10:40:00|3179.48|3179.48|3184.2|3184.2|3185.56|3185.56|3178.77|3178.77|0
1655462700000|2022-06-17 10:45:00|3184.12|3184.12|3183.59|3183.59|3184.12|3184.12|3179.13|3179.13|0
1655463000000|2022-06-17 10:50:00|3183.51|3183.51|3184.11|3184.11|3185.11|3185.11|3183.04|3183.04|0
1655463300000|2022-06-17 10:55:00|3184.45|3184.45|3177.88|3177.88|3185.89|3185.89|3177.84|3177.84|0
1655463600000|2022-06-17 11:00:00|3177.89|3177.89|3179.33|3179.33|3179.33|3179.33|3173.24|3173.24|0
1655463900000|2022-06-17 11:05:00|3179.05|3179.05|3178.12|3178.12|3179.84|3179.84|3176.58|3176.58|0
1655464200000|2022-06-17 11:10:00|3177.46|3177.46|3180.83|3180.83|3180.83|3180.83|3175.96|3175.96|0
1655464500000|2022-06-17 11:15:00|3180.16|3180.16|3188.12|3188.12|3188.69|3188.69|3179.24|3179.24|0
1655464800000|2022-06-17 11:20:00|3187.96|3187.96|3199.56|3199.56|3201.24|3201.24|3187.23|3187.23|0
1655465100000|2022-06-17 11:25:00|3199.62|3199.62|3207.68|3207.68|3208.59|3208.59|3198.36|3198.36|0
1655465400000|2022-06-17 11:30:00|3207.67|3207.67|3209.75|3209.75|3210.8|3210.8|3206.46|3206.46|0
1655465700000|2022-06-17 11:35:00|3209.44|3209.44|3213.29|3213.29|3213.67|3213.67|3208.13|3208.13|0
1655466000000|2022-06-17 11:40:00|3213.3|3213.3|3215.74|3215.74|3216.04|3216.04|3212.54|3212.54|0
1655466300000|2022-06-17 11:45:00|3215.41|3215.41|3207.92|3207.92|3215.41|3215.41|3207.92|3207.92|0
1655466600000|2022-06-17 11:50:00|3207.9|3207.9|3198.63|3198.63|3208.23|3208.23|3198.09|3198.09|0
1655466900000|2022-06-17 11:55:00|3198.3|3198.3|3196.91|3196.91|3198.48|3198.48|3196.22|3196.22|0
1655467200000|2022-06-17 12:00:00|3197.12|3197.12|3195.86|3195.86|3198.74|3198.74|3193.22|3193.22|0
1655467500000|2022-06-17 12:05:00|3195.94|3195.94|3192.96|3192.96|3196|3196|3191.52|3191.52|0
1655467800000|2022-06-17 12:10:00|3193.07|3193.07|3191.67|3191.67|3193.4|3193.4|3191.32|3191.32|0
1655468100000|2022-06-17 12:15:00|3191.75|3191.75|3194.42|3194.42|3194.42|3194.42|3190.38|3190.38|0
1655468400000|2022-06-17 12:20:00|3194.5|3194.5|3195.03|3195.03|3197.69|3197.69|3194.48|3194.48|0
1655468700000|2022-06-17 12:25:00|3194.91|3194.91|3192.9|3192.9|3195.56|3195.56|3192.07|3192.07|0
1655469000000|2022-06-17 12:30:00|3192.96|3192.96|3195.08|3195.08|3197.69|3197.69|3192.96|3192.96|0
1655469300000|2022-06-17 12:35:00|3195.24|3195.24|3194.53|3194.53|3196.57|3196.57|3193.95|3193.95|0
1655469600000|2022-06-17 12:40:00|3194.65|3194.65|3193.64|3193.64|3195.64|3195.64|3193.64|3193.64|0
1655469900000|2022-06-17 12:45:00|3193.58|3193.58|3183.36|3183.36|3193.58|3193.58|3183.36|3183.36|0
1655470200000|2022-06-17 12:50:00|3183.27|3183.27|3183.05|3183.05|3184.27|3184.27|3182.35|3182.35|0
1655470500000|2022-06-17 12:55:00|3183.1|3183.1|3179.45|3179.45|3183.8|3183.8|3177.37|3177.37|0
1655470800000|2022-06-17 13:00:00|3179.56|3179.56|3174.11|3174.11|3179.68|3179.68|3173.01|3173.01|0
1655471100000|2022-06-17 13:05:00|3174.28|3174.28|3167.65|3167.65|3175.18|3175.18|3167.36|3167.36|0
1655471400000|2022-06-17 13:10:00|3167.59|3167.59|3166.82|3166.82|3168.46|3168.46|3164|3164|0
1655471700000|2022-06-17 13:15:00|3166.9|3166.9|3169.09|3169.09|3169.73|3169.73|3165.99|3165.99|0
1655472000000|2022-06-17 13:20:00|3168.76|3168.76|3164.23|3164.23|3168.76|3168.76|3162.99|3162.99|0
1655472300000|2022-06-17 13:25:00|3164.34|3164.34|3160.36|3160.36|3168.23|3168.23|3160.36|3160.36|0
1655472600000|2022-06-17 13:30:00|3160.31|3160.31|3166.31|3166.31|3170.17|3170.17|3160.31|3160.31|0
1655472900000|2022-06-17 13:35:00|3166.2|3166.2|3159.87|3159.87|3166.52|3166.52|3157.23|3157.23|0
1655473200000|2022-06-17 13:40:00|3160.21|3160.21|3169.18|3169.18|3169.61|3169.61|3160.21|3160.21|0
1655473500000|2022-06-17 13:45:00|3169.1|3169.1|3170.3|3170.3|3170.37|3170.37|3167.3|3167.3|0
1655473800000|2022-06-17 13:50:00|3170.43|3170.43|3175.84|3175.84|3176.64|3176.64|3170.43|3170.43|0
1655474100000|2022-06-17 13:55:00|3175.67|3175.67|3173.31|3173.31|3175.93|3175.93|3172.81|3172.81|0
1655474400000|2022-06-17 14:00:00|3173.65|3173.65|3172.39|3172.39|3174.34|3174.34|3170.23|3170.23|0
1655474700000|2022-06-17 14:05:00|3172.41|3172.41|3169.5|3169.5|3172.51|3172.51|3168.89|3168.89|0
1655475000000|2022-06-17 14:10:00|3169.48|3169.48|3168.99|3168.99|3171.26|3171.26|3168|3168|0
1655475300000|2022-06-17 14:15:00|3169|3169|3159.23|3159.23|3170.06|3170.06|3159.23|3159.23|0
1655475600000|2022-06-17 14:20:00|3159.57|3159.57|3152.86|3152.86|3160.02|3160.02|3151.04|3151.04|0
1655475900000|2022-06-17 14:25:00|3152.75|3152.75|3153.42|3153.42|3155.95|3155.95|3150.06|3150.06|0
1655476200000|2022-06-17 14:30:00|3153.5|3153.5|3147.36|3147.36|3155.54|3155.54|3147.3|3147.3|0
1655476500000|2022-06-17 14:35:00|3147.31|3147.31|3145.49|3145.49|3148.22|3148.22|3142.24|3142.24|0
1655476800000|2022-06-17 14:40:00|3145.41|3145.41|3151.6|3151.6|3151.6|3151.6|3144.91|3144.91|0
1655477100000|2022-06-17 14:45:00|3151.66|3151.66|3143.68|3143.68|3151.8|3151.8|3142.21|3142.21|0
1655477400000|2022-06-17 14:50:00|3143.35|3143.35|3145.39|3145.39|3147.61|3147.61|3142.4|3142.4|0
1655477700000|2022-06-17 14:55:00|3145.44|3145.44|3146.89|3146.89|3148.62|3148.62|3145.25|3145.25|0
1655478000000|2022-06-17 15:00:00|3146.44|3146.44|3146.1|3146.1|3148.2|3148.2|3140.99|3140.99|0
1655478300000|2022-06-17 15:05:00|3145.77|3145.77|3148.41|3148.41|3149.14|3149.14|3144.37|3144.37|0
1655478600000|2022-06-17 15:10:00|3148.46|3148.46|3136.57|3136.57|3148.96|3148.96|3135.77|3135.77|0
1655478900000|2022-06-17 15:15:00|3136.62|3136.62|3137.91|3137.91|3138.78|3138.78|3133.39|3133.39|0
1655479200000|2022-06-17 15:20:00|3137.99|3137.99|3133.64|3133.64|3139.06|3139.06|3133.64|3133.64|0
1655479500000|2022-06-17 15:25:00|3133.75|3133.75|3128.19|3128.19|3136.19|3136.19|3127.72|3127.72|0
1655709300000|2022-06-20 07:15:00|3158.29|3158.29|3160.5|3160.5|3162|3162|3151.68|3151.68|0
1655709600000|2022-06-20 07:20:00|3160.44|3160.44|3161.49|3161.49|3163.35|3163.35|3160.05|3160.05|0
1655709900000|2022-06-20 07:25:00|3162.48|3162.48|3167.17|3167.17|3170.04|3170.04|3162.09|3162.09|0
1655710200000|2022-06-20 07:30:00|3167.25|3167.25|3170.92|3170.92|3174.68|3174.68|3167.25|3167.25|0
1655710500000|2022-06-20 07:35:00|3171.09|3171.09|3180.02|3180.02|3180.75|3180.75|3169.66|3169.66|0
1655710800000|2022-06-20 07:40:00|3180.08|3180.08|3181.81|3181.81|3182.25|3182.25|3177.22|3177.22|0
1655711100000|2022-06-20 07:45:00|3181.89|3181.89|3176.93|3176.93|3185.27|3185.27|3175.79|3175.79|0
1655711400000|2022-06-20 07:50:00|3176.87|3176.87|3176.9|3176.9|3178.74|3178.74|3175.81|3175.81|0
1655711700000|2022-06-20 07:55:00|3176.57|3176.57|3176.15|3176.15|3179.17|3179.17|3175.76|3175.76|0
1655712000000|2022-06-20 08:00:00|3175.87|3175.87|3178.14|3178.14|3178.24|3178.24|3174.79|3174.79|0
1655712300000|2022-06-20 08:05:00|3177.97|3177.97|3176.14|3176.14|3178.66|3178.66|3176.14|3176.14|0
1655712600000|2022-06-20 08:10:00|3176.22|3176.22|3175.86|3175.86|3178.85|3178.85|3175.47|3175.47|0
1655712900000|2022-06-20 08:15:00|3175.84|3175.84|3179.84|3179.84|3181.44|3181.44|3175.84|3175.84|0
1655713200000|2022-06-20 08:20:00|3180.17|3180.17|3178.64|3178.64|3180.5|3180.5|3175.54|3175.54|0
1655713500000|2022-06-20 08:25:00|3178.66|3178.66|3180.08|3180.08|3180.61|3180.61|3177.74|3177.74|0
1655713800000|2022-06-20 08:30:00|3180.05|3180.05|3185.48|3185.48|3186.18|3186.18|3180.05|3180.05|0
1655714100000|2022-06-20 08:35:00|3184.82|3184.82|3186.7|3186.7|3186.7|3186.7|3182.98|3182.98|0
1655714400000|2022-06-20 08:40:00|3187.03|3187.03|3187.08|3187.08|3188.54|3188.54|3186.28|3186.28|0
1655714700000|2022-06-20 08:45:00|3187|3187|3193.03|3193.03|3193.41|3193.41|3187|3187|0
1655715000000|2022-06-20 08:50:00|3193.08|3193.08|3192.55|3192.55|3196.15|3196.15|3192.51|3192.51|0
1655715300000|2022-06-20 08:55:00|3192.46|3192.46|3198.21|3198.21|3198.49|3198.49|3192.07|3192.07|0
1655715600000|2022-06-20 09:00:00|3198.04|3198.04|3197.53|3197.53|3200.42|3200.42|3195.53|3195.53|0
1655715900000|2022-06-20 09:05:00|3197.86|3197.86|3199.8|3199.8|3203.21|3203.21|3197.86|3197.86|0
1655716200000|2022-06-20 09:10:00|3199.72|3199.72|3199.96|3199.96|3200.68|3200.68|3196.91|3196.91|0
1655716500000|2022-06-20 09:15:00|3200.29|3200.29|3203.4|3203.4|3203.5|3203.5|3199.76|3199.76|0
1655716800000|2022-06-20 09:20:00|3203.14|3203.14|3204.84|3204.84|3205.02|3205.02|3202.8|3202.8|0
1655717100000|2022-06-20 09:25:00|3204.93|3204.93|3205.98|3205.98|3206.09|3206.09|3203.9|3203.9|0
1655717400000|2022-06-20 09:30:00|3205.93|3205.93|3206.63|3206.63|3209.04|3209.04|3205.93|3205.93|0
1655717700000|2022-06-20 09:35:00|3206.57|3206.57|3202.14|3202.14|3206.57|3206.57|3202.14|3202.14|0
1655718000000|2022-06-20 09:40:00|3202.03|3202.03|3203.28|3203.28|3204.25|3204.25|3201.55|3201.55|0
1655718300000|2022-06-20 09:45:00|3203.17|3203.17|3210.72|3210.72|3211.58|3211.58|3203.17|3203.17|0
1655718600000|2022-06-20 09:50:00|3210.74|3210.74|3210.96|3210.96|3211.79|3211.79|3209.98|3209.98|0
1655718900000|2022-06-20 09:55:00|3211|3211|3215.53|3215.53|3215.53|3215.53|3210.97|3210.97|0
1655719200000|2022-06-20 10:00:00|3215.91|3215.91|3216.78|3216.78|3219.14|3219.14|3215.91|3215.91|0
1655719500000|2022-06-20 10:05:00|3216.8|3216.8|3219.03|3219.03|3219.38|3219.38|3216.75|3216.75|0
1655719800000|2022-06-20 10:10:00|3219.77|3219.77|3224.97|3224.97|3224.97|3224.97|3219.61|3219.61|0
1655720100000|2022-06-20 10:15:00|3225.14|3225.14|3230.77|3230.77|3230.77|3230.77|3223.46|3223.46|0
1655720400000|2022-06-20 10:20:00|3230.36|3230.36|3229.3|3229.3|3230.87|3230.87|3227.55|3227.55|0
1655720700000|2022-06-20 10:25:00|3229.19|3229.19|3231.68|3231.68|3231.68|3231.68|3228.17|3228.17|0
1655721000000|2022-06-20 10:30:00|3231.24|3231.24|3231.19|3231.19|3231.27|3231.27|3229.2|3229.2|0
1655721300000|2022-06-20 10:35:00|3231.11|3231.11|3231.22|3231.22|3231.79|3231.79|3229.62|3229.62|0
1655721600000|2022-06-20 10:40:00|3230.89|3230.89|3231.61|3231.61|3232.49|3232.49|3230.24|3230.24|0
1655721900000|2022-06-20 10:45:00|3231.67|3231.67|3236.08|3236.08|3236.08|3236.08|3231.61|3231.61|0
1655722200000|2022-06-20 10:50:00|3236.14|3236.14|3235.67|3235.67|3236.6|3236.6|3235.09|3235.09|0
1655722500000|2022-06-20 10:55:00|3235.61|3235.61|3235.83|3235.83|3236.04|3236.04|3234.54|3234.54|0
1655722800000|2022-06-20 11:00:00|3235.78|3235.78|3235.95|3235.95|3238.02|3238.02|3234.56|3234.56|0
1655723100000|2022-06-20 11:05:00|3236.06|3236.06|3237.38|3237.38|3237.79|3237.79|3233.22|3233.22|0
1655723400000|2022-06-20 11:10:00|3237.05|3237.05|3233.2|3233.2|3237.05|3237.05|3233.2|3233.2|0
1655723700000|2022-06-20 11:15:00|3233.21|3233.21|3232.74|3232.74|3235.1|3235.1|3231.35|3231.35|0
1655724000000|2022-06-20 11:20:00|3232.85|3232.85|3233.16|3233.16|3233.39|3233.39|3231.13|3231.13|0
1655724300000|2022-06-20 11:25:00|3233.19|3233.19|3234.21|3234.21|3234.31|3234.31|3232.38|3232.38|0
1655724600000|2022-06-20 11:30:00|3234.13|3234.13|3237.1|3237.1|3237.46|3237.46|3234.07|3234.07|0
1655724900000|2022-06-20 11:35:00|3236.77|3236.77|3235.3|3235.3|3237.32|3237.32|3235.3|3235.3|0
1655725200000|2022-06-20 11:40:00|3235.42|3235.42|3241.39|3241.39|3241.39|3241.39|3235.42|3235.42|0
1655725500000|2022-06-20 11:45:00|3241.5|3241.5|3242.97|3242.97|3244|3244|3241.06|3241.06|0
1655725800000|2022-06-20 11:50:00|3243.25|3243.25|3245.83|3245.83|3245.83|3245.83|3243.06|3243.06|0
1655726100000|2022-06-20 11:55:00|3245.5|3245.5|3241.71|3241.71|3246.59|3246.59|3241.47|3241.47|0
1655726400000|2022-06-20 12:00:00|3242.04|3242.04|3244.46|3244.46|3245.06|3245.06|3242.04|3242.04|0
1655726700000|2022-06-20 12:05:00|3244.45|3244.45|3246.82|3246.82|3246.82|3246.82|3243.74|3243.74|0
1655727000000|2022-06-20 12:10:00|3247.11|3247.11|3242.07|3242.07|3247.14|3247.14|3242.07|3242.07|0
1655727300000|2022-06-20 12:15:00|3241.74|3241.74|3243.27|3243.27|3243.37|3243.37|3241.74|3241.74|0
1655727600000|2022-06-20 12:20:00|3243.6|3243.6|3246.96|3246.96|3247.56|3247.56|3242.17|3242.17|0
1655727900000|2022-06-20 12:25:00|3246.87|3246.87|3248.27|3248.27|3248.6|3248.6|3243.61|3243.61|0
1655728200000|2022-06-20 12:30:00|3248.28|3248.28|3252.26|3252.26|3252.26|3252.26|3247.9|3247.9|0
1655728500000|2022-06-20 12:35:00|3252.59|3252.59|3251.38|3251.38|3252.59|3252.59|3250.54|3250.54|0
1655728800000|2022-06-20 12:40:00|3251.37|3251.37|3254.85|3254.85|3254.93|3254.93|3251.32|3251.32|0
1655729100000|2022-06-20 12:45:00|3254.84|3254.84|3263.46|3263.46|3263.46|3263.46|3254.84|3254.84|0
1655729400000|2022-06-20 12:50:00|3263.55|3263.55|3265.1|3265.1|3268.27|3268.27|3263.55|3263.55|0
1655729700000|2022-06-20 12:55:00|3265.35|3265.35|3259.25|3259.25|3267.64|3267.64|3259.17|3259.17|0
1655730000000|2022-06-20 13:00:00|3258.92|3258.92|3260.62|3260.62|3263.79|3263.79|3258.07|3258.07|0
1655730300000|2022-06-20 13:05:00|3260.64|3260.64|3267.88|3267.88|3267.91|3267.91|3260.2|3260.2|0
1655730600000|2022-06-20 13:10:00|3267.97|3267.97|3271.66|3271.66|3272.44|3272.44|3267.58|3267.58|0
1655730900000|2022-06-20 13:15:00|3271.33|3271.33|3276.28|3276.28|3276.29|3276.29|3270.52|3270.52|0
1655731200000|2022-06-20 13:20:00|3276.56|3276.56|3277.91|3277.91|3280.73|3280.73|3274.88|3274.88|0
1655731500000|2022-06-20 13:25:00|3277.94|3277.94|3281.11|3281.11|3282.34|3282.34|3277.94|3277.94|0
1655731800000|2022-06-20 13:30:00|3281.13|3281.13|3283.43|3283.43|3285.5|3285.5|3277.88|3277.88|0
1655732100000|2022-06-20 13:35:00|3282.77|3282.77|3281.93|3281.93|3284.5|3284.5|3281.68|3281.68|0
1655732400000|2022-06-20 13:40:00|3281.87|3281.87|3285.4|3285.4|3286.58|3286.58|3279.85|3279.85|0
1655732700000|2022-06-20 13:45:00|3285.32|3285.32|3285.75|3285.75|3287.71|3287.71|3284.51|3284.51|0
1655733000000|2022-06-20 13:50:00|3285.81|3285.81|3289.88|3289.88|3291.21|3291.21|3285.59|3285.59|0
1655733300000|2022-06-20 13:55:00|3290.05|3290.05|3289.18|3289.18|3291.61|3291.61|3289.04|3289.04|0
1655733600000|2022-06-20 14:00:00|3289.23|3289.23|3284.65|3284.65|3291|3291|3284.22|3284.22|0
1655733900000|2022-06-20 14:05:00|3284.98|3284.98|3281.59|3281.59|3284.98|3284.98|3281.4|3281.4|0
1655734200000|2022-06-20 14:10:00|3281.53|3281.53|3284.88|3284.88|3284.88|3284.88|3280.54|3280.54|0
1655734500000|2022-06-20 14:15:00|3285.17|3285.17|3286.56|3286.56|3286.56|3286.56|3282.83|3282.83|0
1655734800000|2022-06-20 14:20:00|3286.7|3286.7|3284.67|3284.67|3287.39|3287.39|3284.67|3284.67|0
1655735100000|2022-06-20 14:25:00|3284.68|3284.68|3280.61|3280.61|3284.68|3284.68|3279.34|3279.34|0
1655735400000|2022-06-20 14:30:00|3280.55|3280.55|3280.43|3280.43|3280.72|3280.72|3277.13|3277.13|0
1655735700000|2022-06-20 14:35:00|3280.44|3280.44|3276.32|3276.32|3281.81|3281.81|3276.32|3276.32|0
1655736000000|2022-06-20 14:40:00|3276.65|3276.65|3276.11|3276.11|3276.68|3276.68|3275.17|3275.17|0
1655736300000|2022-06-20 14:45:00|3276|3276|3280.3|3280.3|3280.42|3280.42|3275.98|3275.98|0
1655736600000|2022-06-20 14:50:00|3280.36|3280.36|3281.25|3281.25|3282.14|3282.14|3280.36|3280.36|0
1655736900000|2022-06-20 14:55:00|3281.19|3281.19|3278.39|3278.39|3282.94|3282.94|3278.12|3278.12|0
1655737200000|2022-06-20 15:00:00|3278.37|3278.37|3282.68|3282.68|3282.97|3282.97|3277.84|3277.84|0
1655737500000|2022-06-20 15:05:00|3282.76|3282.76|3273.79|3273.79|3283.86|3283.86|3273.79|3273.79|0
1655737800000|2022-06-20 15:10:00|3273.96|3273.96|3274.12|3274.12|3274.32|3274.32|3272.56|3272.56|0
1655738100000|2022-06-20 15:15:00|3273.95|3273.95|3275.25|3275.25|3275.44|3275.44|3272.57|3272.57|0
1655738400000|2022-06-20 15:20:00|3275.31|3275.31|3273.83|3273.83|3276.94|3276.94|3272.32|3272.32|0
1655738700000|2022-06-20 15:25:00|3274.49|3274.49|3273.26|3273.26|3276.94|3276.94|3273.26|3273.26|0
1655795700000|2022-06-21 07:15:00|3266.18|3266.18|3265.71|3265.71|3267.79|3267.79|3264.29|3264.29|0
1655796000000|2022-06-21 07:20:00|3265.7|3265.7|3270.41|3270.41|3271.23|3271.23|3264.23|3264.23|0
1655796300000|2022-06-21 07:25:00|3270.35|3270.35|3275.01|3275.01|3275.42|3275.42|3270.35|3270.35|0
1655796600000|2022-06-21 07:30:00|3275.07|3275.07|3273.63|3273.63|3280.96|3280.96|3273.63|3273.63|0
1655796900000|2022-06-21 07:35:00|3273.96|3273.96|3274.98|3274.98|3277.84|3277.84|3273.59|3273.59|0
1655797200000|2022-06-21 07:40:00|3274.87|3274.87|3279.19|3279.19|3279.38|3279.38|3274.14|3274.14|0
1655797500000|2022-06-21 07:45:00|3279.41|3279.41|3281.19|3281.19|3282.94|3282.94|3277.95|3277.95|0
1655797800000|2022-06-21 07:50:00|3281.27|3281.27|3282.35|3282.35|3284.76|3284.76|3281.27|3281.27|0
1655798100000|2022-06-21 07:55:00|3282.4|3282.4|3276.72|3276.72|3282.4|3282.4|3274.04|3274.04|0
1655798400000|2022-06-21 08:00:00|3276.61|3276.61|3279.86|3279.86|3280.15|3280.15|3275.9|3275.9|0
1655798700000|2022-06-21 08:05:00|3279.85|3279.85|3280.23|3280.23|3280.23|3280.23|3277.06|3277.06|0
1655799000000|2022-06-21 08:10:00|3280.14|3280.14|3270.55|3270.55|3280.87|3280.87|3269.04|3269.04|0
1655799300000|2022-06-21 08:15:00|3270.61|3270.61|3267.25|3267.25|3271.46|3271.46|3265.84|3265.84|0
1655799600000|2022-06-21 08:20:00|3267.58|3267.58|3269.96|3269.96|3271.04|3271.04|3267.58|3267.58|0
1655799900000|2022-06-21 08:25:00|3269.87|3269.87|3262.18|3262.18|3269.87|3269.87|3261.09|3261.09|0
1655800200000|2022-06-21 08:30:00|3262.11|3262.11|3265.35|3265.35|3265.55|3265.55|3262.11|3262.11|0
1655800500000|2022-06-21 08:35:00|3265.46|3265.46|3266.5|3266.5|3267.86|3267.86|3264.64|3264.64|0
1655800800000|2022-06-21 08:40:00|3266.48|3266.48|3268.06|3268.06|3269.16|3269.16|3266.1|3266.1|0
1655801100000|2022-06-21 08:45:00|3268.17|3268.17|3273.82|3273.82|3274.71|3274.71|3268.16|3268.16|0
1655801400000|2022-06-21 08:50:00|3273.44|3273.44|3274.88|3274.88|3276.29|3276.29|3270.76|3270.76|0
1655801700000|2022-06-21 08:55:00|3274.99|3274.99|3276.92|3276.92|3279.42|3279.42|3274.99|3274.99|0
1655802000000|2022-06-21 09:00:00|3277.03|3277.03|3273.26|3273.26|3277.71|3277.71|3272.01|3272.01|0
1655802300000|2022-06-21 09:05:00|3273.34|3273.34|3280.13|3280.13|3281.56|3281.56|3273.34|3273.34|0
1655802600000|2022-06-21 09:10:00|3280.05|3280.05|3280.11|3280.11|3280.62|3280.62|3277.03|3277.03|0
1655802900000|2022-06-21 09:15:00|3280.44|3280.44|3283.22|3283.22|3283.39|3283.39|3279.93|3279.93|0
1655803200000|2022-06-21 09:20:00|3283.33|3283.33|3283.55|3283.55|3285.46|3285.46|3283.33|3283.33|0
1655803500000|2022-06-21 09:25:00|3283.38|3283.38|3287.51|3287.51|3287.68|3287.68|3282.72|3282.72|0
1655803800000|2022-06-21 09:30:00|3287.4|3287.4|3286.5|3286.5|3289.23|3289.23|3285.88|3285.88|0
1655804100000|2022-06-21 09:35:00|3286.56|3286.56|3295.64|3295.64|3295.84|3295.84|3286.56|3286.56|0
1655804400000|2022-06-21 09:40:00|3295.81|3295.81|3298.01|3298.01|3301.6|3301.6|3295.15|3295.15|0
1655804700000|2022-06-21 09:45:00|3297.89|3297.89|3292.84|3292.84|3298.43|3298.43|3292.84|3292.84|0
1655805000000|2022-06-21 09:50:00|3292.68|3292.68|3292.17|3292.17|3293.91|3293.91|3290.33|3290.33|0
1655805300000|2022-06-21 09:55:00|3292.06|3292.06|3293.36|3293.36|3294.68|3294.68|3291.3|3291.3|0
1655805600000|2022-06-21 10:00:00|3293.39|3293.39|3291.61|3291.61|3296.09|3296.09|3291.61|3291.61|0
1655805900000|2022-06-21 10:05:00|3291.55|3291.55|3294.03|3294.03|3295.04|3295.04|3291.55|3291.55|0
1655806200000|2022-06-21 10:10:00|3293.91|3293.91|3290.88|3290.88|3294.75|3294.75|3290.22|3290.22|0
1655806500000|2022-06-21 10:15:00|3291.21|3291.21|3295.68|3295.68|3296.12|3296.12|3290.79|3290.79|0
1655806800000|2022-06-21 10:20:00|3296.01|3296.01|3298.34|3298.34|3300.42|3300.42|3296.01|3296.01|0
1655807100000|2022-06-21 10:25:00|3298.84|3298.84|3298.68|3298.68|3299.6|3299.6|3297.49|3297.49|0
1655807400000|2022-06-21 10:30:00|3298.69|3298.69|3298.15|3298.15|3299.94|3299.94|3297.03|3297.03|0
1655807700000|2022-06-21 10:35:00|3298.16|3298.16|3291.23|3291.23|3299.54|3299.54|3291.22|3291.22|0
1655808000000|2022-06-21 10:40:00|3291.46|3291.46|3293.29|3293.29|3295.83|3295.83|3290.73|3290.73|0
1655808300000|2022-06-21 10:45:00|3293.95|3293.95|3296.36|3296.36|3296.42|3296.42|3292.05|3292.05|0
1655808600000|2022-06-21 10:50:00|3296.25|3296.25|3297.32|3297.32|3297.32|3297.32|3294.27|3294.27|0
1655808900000|2022-06-21 10:55:00|3297.37|3297.37|3299.55|3299.55|3300.32|3300.32|3294.4|3294.4|0
1655809200000|2022-06-21 11:00:00|3299.04|3299.04|3305.6|3305.6|3306.41|3306.41|3297.45|3297.45|0
1655809500000|2022-06-21 11:05:00|3305.56|3305.56|3302.4|3302.4|3307.32|3307.32|3302.02|3302.02|0
1655809800000|2022-06-21 11:10:00|3302.35|3302.35|3306.25|3306.25|3306.36|3306.36|3302.35|3302.35|0
1655810100000|2022-06-21 11:15:00|3306.3|3306.3|3309.65|3309.65|3309.65|3309.65|3303.6|3303.6|0
1655810400000|2022-06-21 11:20:00|3309.32|3309.32|3303.06|3303.06|3309.32|3309.32|3301.04|3301.04|0
1655810700000|2022-06-21 11:25:00|3303.04|3303.04|3304.88|3304.88|3305.04|3305.04|3302.93|3302.93|0
1655811000000|2022-06-21 11:30:00|3305.12|3305.12|3307.93|3307.93|3308.26|3308.26|3305.12|3305.12|0
1655811300000|2022-06-21 11:35:00|3307.65|3307.65|3309.37|3309.37|3310|3310|3307.65|3307.65|0
1655811600000|2022-06-21 11:40:00|3309.54|3309.54|3308.22|3308.22|3309.54|3309.54|3307.25|3307.25|0
1655811900000|2022-06-21 11:45:00|3308.23|3308.23|3303.94|3303.94|3308.23|3308.23|3303.74|3303.74|0
1655812200000|2022-06-21 11:50:00|3304.27|3304.27|3295.5|3295.5|3304.75|3304.75|3295.27|3295.27|0
1655812500000|2022-06-21 11:55:00|3295.45|3295.45|3292.45|3292.45|3295.45|3295.45|3291.7|3291.7|0
1655812800000|2022-06-21 12:00:00|3292.33|3292.33|3292.24|3292.24|3292.33|3292.33|3290.78|3290.78|0
1655813100000|2022-06-21 12:05:00|3292.74|3292.74|3292.08|3292.08|3293.4|3293.4|3291.94|3291.94|0
1655813400000|2022-06-21 12:10:00|3292.21|3292.21|3297.28|3297.28|3297.28|3297.28|3291.52|3291.52|0
1655813700000|2022-06-21 12:15:00|3296.62|3296.62|3294.51|3294.51|3297.72|3297.72|3294.06|3294.06|0
1655814000000|2022-06-21 12:20:00|3294.68|3294.68|3292.09|3292.09|3295.92|3295.92|3291.79|3291.79|0
1655814300000|2022-06-21 12:25:00|3292.75|3292.75|3291.44|3291.44|3293.33|3293.33|3291.44|3291.44|0
1655814600000|2022-06-21 12:30:00|3291.39|3291.39|3290.91|3290.91|3291.51|3291.51|3289.71|3289.71|0
1655814900000|2022-06-21 12:35:00|3291|3291|3290.19|3290.19|3292.79|3292.79|3290.04|3290.04|0
1655815200000|2022-06-21 12:40:00|3290.18|3290.18|3289.93|3289.93|3291.98|3291.98|3289.6|3289.6|0
1655815500000|2022-06-21 12:45:00|3289.98|3289.98|3292|3292|3292.21|3292.21|3289.88|3289.88|0
1655815800000|2022-06-21 12:50:00|3292.06|3292.06|3293.32|3293.32|3293.34|3293.34|3291.12|3291.12|0
1655816100000|2022-06-21 12:55:00|3293.44|3293.44|3294.21|3294.21|3294.84|3294.84|3293.26|3293.26|0
1655816400000|2022-06-21 13:00:00|3294.59|3294.59|3295.87|3295.87|3296.37|3296.37|3293.59|3293.59|0
1655816700000|2022-06-21 13:05:00|3295.95|3295.95|3296.3|3296.3|3296.49|3296.49|3294.22|3294.22|0
1655817000000|2022-06-21 13:10:00|3296.24|3296.24|3294.15|3294.15|3296.24|3296.24|3293.46|3293.46|0
1655817300000|2022-06-21 13:15:00|3294.09|3294.09|3293.08|3293.08|3295.3|3295.3|3293.08|3293.08|0
1655817600000|2022-06-21 13:20:00|3293.03|3293.03|3297.81|3297.81|3299.15|3299.15|3291.89|3291.89|0
1655817900000|2022-06-21 13:25:00|3297.48|3297.48|3294.92|3294.92|3297.48|3297.48|3293.68|3293.68|0
1655818200000|2022-06-21 13:30:00|3294.94|3294.94|3292.4|3292.4|3297.9|3297.9|3291.59|3291.59|0
1655818500000|2022-06-21 13:35:00|3292.46|3292.46|3286.84|3286.84|3293.24|3293.24|3286.18|3286.18|0
1655818800000|2022-06-21 13:40:00|3286.82|3286.82|3284.49|3284.49|3289.6|3289.6|3284.49|3284.49|0
1655819100000|2022-06-21 13:45:00|3283.83|3283.83|3282.43|3282.43|3284.09|3284.09|3279.65|3279.65|0
1655819400000|2022-06-21 13:50:00|3282.1|3282.1|3282.51|3282.51|3282.52|3282.52|3279.99|3279.99|0
1655819700000|2022-06-21 13:55:00|3282.6|3282.6|3290.01|3290.01|3290.18|3290.18|3281.83|3281.83|0
1655820000000|2022-06-21 14:00:00|3290.17|3290.17|3293.3|3293.3|3293.75|3293.75|3289.58|3289.58|0
1655820300000|2022-06-21 14:05:00|3293.63|3293.63|3284.88|3284.88|3293.63|3293.63|3284.88|3284.88|0
1655820600000|2022-06-21 14:10:00|3284.82|3284.82|3283.17|3283.17|3287.64|3287.64|3283.17|3283.17|0
1655820900000|2022-06-21 14:15:00|3283.5|3283.5|3279.18|3279.18|3283.89|3283.89|3278.01|3278.01|0
1655821200000|2022-06-21 14:20:00|3279.13|3279.13|3285.86|3285.86|3286.03|3286.03|3277.66|3277.66|0
1655821500000|2022-06-21 14:25:00|3285.92|3285.92|3283.14|3283.14|3285.92|3285.92|3279.35|3279.35|0
1655821800000|2022-06-21 14:30:00|3283.12|3283.12|3277.16|3277.16|3284.35|3284.35|3277.1|3277.1|0
1655822100000|2022-06-21 14:35:00|3277.21|3277.21|3281.57|3281.57|3281.57|3281.57|3274.93|3274.93|0
1655822400000|2022-06-21 14:40:00|3281.62|3281.62|3279.21|3279.21|3284.05|3284.05|3279|3279|0
1655822700000|2022-06-21 14:45:00|3279.27|3279.27|3277.59|3277.59|3279.27|3279.27|3276.64|3276.64|0
1655823000000|2022-06-21 14:50:00|3277.51|3277.51|3281.14|3281.14|3281.14|3281.14|3276.43|3276.43|0
1655823300000|2022-06-21 14:55:00|3281.22|3281.22|3276.08|3276.08|3282.21|3282.21|3276.08|3276.08|0
1655823600000|2022-06-21 15:00:00|3276.03|3276.03|3274.93|3274.93|3277.02|3277.02|3274.93|3274.93|0
1655823900000|2022-06-21 15:05:00|3274.82|3274.82|3277.59|3277.59|3278.52|3278.52|3273.84|3273.84|0
1655824200000|2022-06-21 15:10:00|3277.61|3277.61|3272.76|3272.76|3277.61|3277.61|3272.76|3272.76|0
1655824500000|2022-06-21 15:15:00|3272.71|3272.71|3273.72|3273.72|3276.54|3276.54|3272.48|3272.48|0
1655824800000|2022-06-21 15:20:00|3273.64|3273.64|3271.58|3271.58|3275.6|3275.6|3271.58|3271.58|0
1655825100000|2022-06-21 15:25:00|3271.57|3271.57|3271.56|3271.56|3273.76|3273.76|3271.31|3271.31|0
1655882100000|2022-06-22 07:15:00|3251.58|3251.58|3253.83|3253.83|3256.92|3256.92|3249.97|3249.97|0
1655882400000|2022-06-22 07:20:00|3253.32|3253.32|3256.03|3256.03|3258.52|3258.52|3252.05|3252.05|0
1655882700000|2022-06-22 07:25:00|3256.06|3256.06|3263.31|3263.31|3264.73|3264.73|3255.96|3255.96|0
1655883000000|2022-06-22 07:30:00|3263.24|3263.24|3268.97|3268.97|3272|3272|3258.74|3258.74|0
1655883300000|2022-06-22 07:35:00|3269.06|3269.06|3260.05|3260.05|3271.69|3271.69|3260.05|3260.05|0
1655883600000|2022-06-22 07:40:00|3260.38|3260.38|3252.95|3252.95|3261.73|3261.73|3252.95|3252.95|0
1655883900000|2022-06-22 07:45:00|3253.28|3253.28|3246.12|3246.12|3253.31|3253.31|3243.46|3243.46|0
1655884200000|2022-06-22 07:50:00|3246.21|3246.21|3249.78|3249.78|3249.87|3249.87|3242.15|3242.15|0
1655884500000|2022-06-22 07:55:00|3249.87|3249.87|3244.48|3244.48|3250.35|3250.35|3243.7|3243.7|0
1655884800000|2022-06-22 08:00:00|3244.15|3244.15|3244.01|3244.01|3252.26|3252.26|3242.37|3242.37|0
1655885100000|2022-06-22 08:05:00|3243.63|3243.63|3251.14|3251.14|3251.14|3251.14|3239.07|3239.07|0
1655885400000|2022-06-22 08:10:00|3250.81|3250.81|3257.38|3257.38|3259.82|3259.82|3250.81|3250.81|0
1655885700000|2022-06-22 08:15:00|3257.19|3257.19|3254.94|3254.94|3257.57|3257.57|3252.3|3252.3|0
1655886000000|2022-06-22 08:20:00|3254.83|3254.83|3257.36|3257.36|3260.63|3260.63|3253.09|3253.09|0
1655886300000|2022-06-22 08:25:00|3257.44|3257.44|3258.2|3258.2|3258.26|3258.26|3253.67|3253.67|0
1655886600000|2022-06-22 08:30:00|3258.63|3258.63|3257.91|3257.91|3262.23|3262.23|3254.14|3254.14|0
1655886900000|2022-06-22 08:35:00|3258|3258|3265.24|3265.24|3266.09|3266.09|3257.68|3257.68|0
1655887200000|2022-06-22 08:40:00|3265.1|3265.1|3255.45|3255.45|3265.1|3265.1|3254.96|3254.96|0
1655887500000|2022-06-22 08:45:00|3255.57|3255.57|3254.19|3254.19|3256.2|3256.2|3252.03|3252.03|0
1655887800000|2022-06-22 08:50:00|3254.27|3254.27|3259.52|3259.52|3259.52|3259.52|3253.22|3253.22|0
1655888100000|2022-06-22 08:55:00|3259.54|3259.54|3259.88|3259.88|3260.36|3260.36|3254.53|3254.53|0
1655888400000|2022-06-22 09:00:00|3259.71|3259.71|3262.25|3262.25|3263.16|3263.16|3258.87|3258.87|0
1655888700000|2022-06-22 09:05:00|3262.19|3262.19|3259.74|3259.74|3262.19|3262.19|3259.31|3259.31|0
1655889000000|2022-06-22 09:10:00|3259.79|3259.79|3254.8|3254.8|3259.89|3259.89|3252.97|3252.97|0
1655889300000|2022-06-22 09:15:00|3254.6|3254.6|3255.44|3255.44|3257.69|3257.69|3254.17|3254.17|0
1655889600000|2022-06-22 09:20:00|3255.77|3255.77|3258.56|3258.56|3260.98|3260.98|3255.77|3255.77|0
1655889900000|2022-06-22 09:25:00|3258.47|3258.47|3255.69|3255.69|3258.47|3258.47|3255.26|3255.26|0
1655890200000|2022-06-22 09:30:00|3255.44|3255.44|3255.11|3255.11|3257.16|3257.16|3253.76|3253.76|0
1655890500000|2022-06-22 09:35:00|3255.44|3255.44|3254.56|3254.56|3256.26|3256.26|3253.09|3253.09|0
1655890800000|2022-06-22 09:40:00|3254.6|3254.6|3255.57|3255.57|3255.68|3255.68|3252.13|3252.13|0
1655891100000|2022-06-22 09:45:00|3255.55|3255.55|3254.56|3254.56|3257.27|3257.27|3253.79|3253.79|0
1655891400000|2022-06-22 09:50:00|3254.45|3254.45|3253.92|3253.92|3254.45|3254.45|3251.66|3251.66|0
1655891700000|2022-06-22 09:55:00|3253.86|3253.86|3255.51|3255.51|3255.66|3255.66|3251.63|3251.63|0
1655892000000|2022-06-22 10:00:00|3255.62|3255.62|3256|3256|3256.66|3256.66|3253.21|3253.21|0
1655892300000|2022-06-22 10:05:00|3255.92|3255.92|3262.48|3262.48|3262.48|3262.48|3255.92|3255.92|0
1655892600000|2022-06-22 10:10:00|3262.43|3262.43|3265.44|3265.44|3266.31|3266.31|3261.51|3261.51|0
1655892900000|2022-06-22 10:15:00|3265.52|3265.52|3260.21|3260.21|3266.28|3266.28|3259.97|3259.97|0
1655893200000|2022-06-22 10:20:00|3260.3|3260.3|3261.56|3261.56|3263.18|3263.18|3260.3|3260.3|0
1655893500000|2022-06-22 10:25:00|3261.61|3261.61|3261|3261|3262.63|3262.63|3260.74|3260.74|0
1655893800000|2022-06-22 10:30:00|3261.05|3261.05|3260.83|3260.83|3263.66|3263.66|3260.09|3260.09|0
1655894100000|2022-06-22 10:35:00|3260.94|3260.94|3262.32|3262.32|3263.39|3263.39|3260.84|3260.84|0
1655894400000|2022-06-22 10:40:00|3262.21|3262.21|3259.49|3259.49|3262.21|3262.21|3259.49|3259.49|0
1655894700000|2022-06-22 10:45:00|3259.43|3259.43|3257.46|3257.46|3259.43|3259.43|3254.86|3254.86|0
1655895000000|2022-06-22 10:50:00|3257.79|3257.79|3261.13|3261.13|3261.37|3261.37|3257.25|3257.25|0
1655895300000|2022-06-22 10:55:00|3260.8|3260.8|3258.67|3258.67|3260.8|3260.8|3256.44|3256.44|0
1655895600000|2022-06-22 11:00:00|3258.84|3258.84|3262.89|3262.89|3264.88|3264.88|3258.84|3258.84|0
1655895900000|2022-06-22 11:05:00|3262.91|3262.91|3265.39|3265.39|3266.1|3266.1|3261.8|3261.8|0
1655896200000|2022-06-22 11:10:00|3265.17|3265.17|3267.19|3267.19|3267.7|3267.7|3263.59|3263.59|0
1655896500000|2022-06-22 11:15:00|3267.28|3267.28|3274.41|3274.41|3274.41|3274.41|3267.28|3267.28|0
1655896800000|2022-06-22 11:20:00|3274.35|3274.35|3276.09|3276.09|3276.09|3276.09|3273.36|3273.36|0
1655897100000|2022-06-22 11:25:00|3276.42|3276.42|3279.39|3279.39|3279.39|3279.39|3276.42|3276.42|0
1655897400000|2022-06-22 11:30:00|3279.16|3279.16|3279.89|3279.89|3280.36|3280.36|3277.61|3277.61|0
1655897700000|2022-06-22 11:35:00|3279.95|3279.95|3277.63|3277.63|3280.07|3280.07|3277.55|3277.55|0
1655898000000|2022-06-22 11:40:00|3277.46|3277.46|3279.37|3279.37|3279.37|3279.37|3277.27|3277.27|0
1655898300000|2022-06-22 11:45:00|3279.04|3279.04|3282.43|3282.43|3282.43|3282.43|3278.88|3278.88|0
1655898600000|2022-06-22 11:50:00|3282.52|3282.52|3279.7|3279.7|3283.59|3283.59|3279.62|3279.62|0
1655898900000|2022-06-22 11:55:00|3279.65|3279.65|3276.71|3276.71|3279.91|3279.91|3276.35|3276.35|0
1655899200000|2022-06-22 12:00:00|3276.6|3276.6|3263.83|3263.83|3276.61|3276.61|3260.47|3260.47|0
1655899500000|2022-06-22 12:05:00|3263.88|3263.88|3254.26|3254.26|3264.21|3264.21|3249.56|3249.56|0
1655899800000|2022-06-22 12:10:00|3254.3|3254.3|3260.25|3260.25|3261.08|3261.08|3254.18|3254.18|0
1655900100000|2022-06-22 12:15:00|3260.19|3260.19|3257.95|3257.95|3262.37|3262.37|3257.95|3257.95|0
1655900400000|2022-06-22 12:20:00|3257.67|3257.67|3261.85|3261.85|3262.08|3262.08|3257.66|3257.66|0
1655900700000|2022-06-22 12:25:00|3261.8|3261.8|3262.43|3262.43|3262.63|3262.63|3258.88|3258.88|0
1655901000000|2022-06-22 12:30:00|3262.71|3262.71|3259.29|3259.29|3263.76|3263.76|3256.19|3256.19|0
1655901300000|2022-06-22 12:35:00|3259.23|3259.23|3258.13|3258.13|3259.36|3259.36|3257.13|3257.13|0
1655901600000|2022-06-22 12:40:00|3258.79|3258.79|3257.03|3257.03|3262.38|3262.38|3256.82|3256.82|0
1655901900000|2022-06-22 12:45:00|3257.25|3257.25|3258.64|3258.64|3259.7|3259.7|3257.25|3257.25|0
1655902200000|2022-06-22 12:50:00|3258.55|3258.55|3253.84|3253.84|3258.66|3258.66|3253.84|3253.84|0
1655902500000|2022-06-22 12:55:00|3253.79|3253.79|3258.63|3258.63|3258.64|3258.64|3253.79|3253.79|0
1655902800000|2022-06-22 13:00:00|3258.51|3258.51|3252.77|3252.77|3258.51|3258.51|3252.67|3252.67|0
1655903100000|2022-06-22 13:05:00|3252.71|3252.71|3251.05|3251.05|3253.9|3253.9|3249.58|3249.58|0
1655903400000|2022-06-22 13:10:00|3251.38|3251.38|3251.14|3251.14|3252.67|3252.67|3249.73|3249.73|0
1655903700000|2022-06-22 13:15:00|3251.12|3251.12|3242.76|3242.76|3251.54|3251.54|3242.76|3242.76|0
1655904000000|2022-06-22 13:20:00|3243.09|3243.09|3244.18|3244.18|3244.34|3244.34|3241.94|3241.94|0
1655904300000|2022-06-22 13:25:00|3244.2|3244.2|3245.87|3245.87|3246.12|3246.12|3243.29|3243.29|0
1655904600000|2022-06-22 13:30:00|3245.92|3245.92|3245.59|3245.59|3251.75|3251.75|3243.07|3243.07|0
1655904900000|2022-06-22 13:35:00|3245.21|3245.21|3247.2|3247.2|3249.38|3249.38|3243.09|3243.09|0
1655905200000|2022-06-22 13:40:00|3247.53|3247.53|3245.86|3245.86|3249.52|3249.52|3242.59|3242.59|0
1655905500000|2022-06-22 13:45:00|3247.51|3247.51|3253.6|3253.6|3253.85|3253.85|3247.11|3247.11|0
1655905800000|2022-06-22 13:50:00|3253.66|3253.66|3257.18|3257.18|3257.9|3257.9|3248.25|3248.25|0
1655906100000|2022-06-22 13:55:00|3257.27|3257.27|3252.54|3252.54|3262.54|3262.54|3252.54|3252.54|0
1655906400000|2022-06-22 14:00:00|3252.46|3252.46|3253.77|3253.77|3255.57|3255.57|3248.28|3248.28|0
1655906700000|2022-06-22 14:05:00|3253.71|3253.71|3256.42|3256.42|3256.59|3256.59|3252.38|3252.38|0
1655907000000|2022-06-22 14:10:00|3256.33|3256.33|3262.24|3262.24|3263.5|3263.5|3255.65|3255.65|0
1655907300000|2022-06-22 14:15:00|3262.15|3262.15|3269.41|3269.41|3269.53|3269.53|3262.1|3262.1|0
1655907600000|2022-06-22 14:20:00|3269.47|3269.47|3268.67|3268.67|3269.86|3269.86|3267.03|3267.03|0
1655907900000|2022-06-22 14:25:00|3268.61|3268.61|3270.95|3270.95|3272.97|3272.97|3268.36|3268.36|0
1655908200000|2022-06-22 14:30:00|3270.75|3270.75|3274.07|3274.07|3274.96|3274.96|3270.37|3270.37|0
1655908500000|2022-06-22 14:35:00|3273.74|3273.74|3278.55|3278.55|3278.93|3278.93|3273.58|3273.58|0
1655908800000|2022-06-22 14:40:00|3278.54|3278.54|3279.69|3279.69|3279.85|3279.85|3274.83|3274.83|0
1655909100000|2022-06-22 14:45:00|3279.77|3279.77|3278.75|3278.75|3281.19|3281.19|3276.44|3276.44|0
1655909400000|2022-06-22 14:50:00|3278.69|3278.69|3277.75|3277.75|3279.1|3279.1|3276.35|3276.35|0
1655909700000|2022-06-22 14:55:00|3277.73|3277.73|3277.92|3277.92|3279.02|3279.02|3276.53|3276.53|0
1655910000000|2022-06-22 15:00:00|3278.58|3278.58|3268.61|3268.61|3278.58|3278.58|3267.18|3267.18|0
1655910300000|2022-06-22 15:05:00|3268.86|3268.86|3270.33|3270.33|3270.39|3270.39|3266.3|3266.3|0
1655910600000|2022-06-22 15:10:00|3270.61|3270.61|3269.6|3269.6|3272.07|3272.07|3268.03|3268.03|0
1655910900000|2022-06-22 15:15:00|3269.77|3269.77|3270.3|3270.3|3271.85|3271.85|3268.93|3268.93|0
1655911200000|2022-06-22 15:20:00|3270.25|3270.25|3268.12|3268.12|3270.92|3270.92|3267.68|3267.68|0
1655911500000|2022-06-22 15:25:00|3268.11|3268.11|3268.82|3268.82|3270.09|3270.09|3265.65|3265.65|0
1655968500000|2022-06-23 07:15:00|3240.95|3240.95|3232.6|3232.6|3241.19|3241.19|3228.37|3228.37|0
1655968800000|2022-06-23 07:20:00|3232.2|3232.2|3230.04|3230.04|3234.1|3234.1|3226.42|3226.42|0
1655969100000|2022-06-23 07:25:00|3229.05|3229.05|3233.69|3233.69|3235.98|3235.98|3227.1|3227.1|0
1655969400000|2022-06-23 07:30:00|3233.96|3233.96|3230.21|3230.21|3234.22|3234.22|3223.9|3223.9|0
1655969700000|2022-06-23 07:35:00|3230.27|3230.27|3221.95|3221.95|3230.27|3230.27|3221.03|3221.03|0
1655970000000|2022-06-23 07:40:00|3221.97|3221.97|3221.96|3221.96|3225.83|3225.83|3218.54|3218.54|0
1655970300000|2022-06-23 07:45:00|3221.79|3221.79|3221.59|3221.59|3224.84|3224.84|3219.58|3219.58|0
1655970600000|2022-06-23 07:50:00|3221.26|3221.26|3220.59|3220.59|3222.36|3222.36|3217.78|3217.78|0
1655970900000|2022-06-23 07:55:00|3220.57|3220.57|3216.53|3216.53|3223.56|3223.56|3215.38|3215.38|0
1655971200000|2022-06-23 08:00:00|3216.94|3216.94|3218.31|3218.31|3219.91|3219.91|3213.13|3213.13|0
1655971500000|2022-06-23 08:05:00|3217.99|3217.99|3219.54|3219.54|3220.42|3220.42|3212.18|3212.18|0
1655971800000|2022-06-23 08:10:00|3219.88|3219.88|3223.73|3223.73|3223.73|3223.73|3218.84|3218.84|0
1655972100000|2022-06-23 08:15:00|3223.79|3223.79|3225.11|3225.11|3225.39|3225.39|3220.44|3220.44|0
1655972400000|2022-06-23 08:20:00|3224.78|3224.78|3223.31|3223.31|3225.06|3225.06|3221.28|3221.28|0
1655972700000|2022-06-23 08:25:00|3223.37|3223.37|3220.23|3220.23|3226.43|3226.43|3220.23|3220.23|0
1655973000000|2022-06-23 08:30:00|3219.9|3219.9|3213|3213|3219.9|3219.9|3211.91|3211.91|0
1655973300000|2022-06-23 08:35:00|3212.94|3212.94|3211.17|3211.17|3214.84|3214.84|3211.11|3211.11|0
1655973600000|2022-06-23 08:40:00|3211.23|3211.23|3211.39|3211.39|3211.54|3211.54|3208.64|3208.64|0
1655973900000|2022-06-23 08:45:00|3211.87|3211.87|3215.99|3215.99|3215.99|3215.99|3210.84|3210.84|0
1655974200000|2022-06-23 08:50:00|3216.61|3216.61|3217.04|3217.04|3220.5|3220.5|3214.09|3214.09|0
1655974500000|2022-06-23 08:55:00|3216.38|3216.38|3219.02|3219.02|3219.02|3219.02|3214.72|3214.72|0
1655974800000|2022-06-23 09:00:00|3218.99|3218.99|3222.34|3222.34|3224.95|3224.95|3218.99|3218.99|0
1655975100000|2022-06-23 09:05:00|3222.45|3222.45|3223.77|3223.77|3228.13|3228.13|3222.45|3222.45|0
1655975400000|2022-06-23 09:10:00|3223.82|3223.82|3230.4|3230.4|3230.4|3230.4|3222.97|3222.97|0
1655975700000|2022-06-23 09:15:00|3230.68|3230.68|3235.47|3235.47|3238.51|3238.51|3230.46|3230.46|0
1655976000000|2022-06-23 09:20:00|3235.8|3235.8|3234.95|3234.95|3236.84|3236.84|3234.19|3234.19|0
1655976300000|2022-06-23 09:25:00|3234.68|3234.68|3236.07|3236.07|3237.87|3237.87|3233.38|3233.38|0
1655976600000|2022-06-23 09:30:00|3235.69|3235.69|3239.37|3239.37|3239.54|3239.54|3233.71|3233.71|0
1655976900000|2022-06-23 09:35:00|3239.21|3239.21|3240.33|3240.33|3240.33|3240.33|3238.05|3238.05|0
1655977200000|2022-06-23 09:40:00|3240.28|3240.28|3241.91|3241.91|3241.93|3241.93|3240.02|3240.02|0
1655977500000|2022-06-23 09:45:00|3241.99|3241.99|3239.73|3239.73|3242.69|3242.69|3239.73|3239.73|0
1655977800000|2022-06-23 09:50:00|3239.82|3239.82|3236.1|3236.1|3241.24|3241.24|3235.32|3235.32|0
1655978100000|2022-06-23 09:55:00|3236.02|3236.02|3240.62|3240.62|3241.71|3241.71|3236.02|3236.02|0
1655978400000|2022-06-23 10:00:00|3240.51|3240.51|3237.77|3237.77|3240.84|3240.84|3237.77|3237.77|0
1655978700000|2022-06-23 10:05:00|3237.94|3237.94|3242.82|3242.82|3243.21|3243.21|3237.9|3237.9|0
1655979000000|2022-06-23 10:10:00|3242.83|3242.83|3244.01|3244.01|3246.06|3246.06|3242.8|3242.8|0
1655979300000|2022-06-23 10:15:00|3244.23|3244.23|3247.37|3247.37|3247.59|3247.59|3244|3244|0
1655979600000|2022-06-23 10:20:00|3247.34|3247.34|3252.37|3252.37|3252.43|3252.43|3247.29|3247.29|0
1655979900000|2022-06-23 10:25:00|3252.45|3252.45|3251.93|3251.93|3253.68|3253.68|3250.91|3250.91|0
1655980200000|2022-06-23 10:30:00|3251.96|3251.96|3249.84|3249.84|3253.61|3253.61|3248.21|3248.21|0
1655980500000|2022-06-23 10:35:00|3249.51|3249.51|3250.41|3250.41|3253.08|3253.08|3247.67|3247.67|0
1655980800000|2022-06-23 10:40:00|3249.75|3249.75|3254.52|3254.52|3254.52|3254.52|3249.75|3249.75|0
1655981100000|2022-06-23 10:45:00|3254.19|3254.19|3257.01|3257.01|3257.01|3257.01|3251.86|3251.86|0
1655981400000|2022-06-23 10:50:00|3257.17|3257.17|3255.14|3255.14|3257.31|3257.31|3254.07|3254.07|0
1655981700000|2022-06-23 10:55:00|3255.03|3255.03|3253.63|3253.63|3257.53|3257.53|3253.48|3253.48|0
1655982000000|2022-06-23 11:00:00|3253.71|3253.71|3255.59|3255.59|3257.3|3257.3|3252.9|3252.9|0
1655982300000|2022-06-23 11:05:00|3255.26|3255.26|3250.54|3250.54|3255.26|3255.26|3250.49|3250.49|0
1655982600000|2022-06-23 11:10:00|3250.21|3250.21|3257.48|3257.48|3257.48|3257.48|3249.11|3249.11|0
1655982900000|2022-06-23 11:15:00|3257.15|3257.15|3262.07|3262.07|3262.19|3262.19|3255.77|3255.77|0
1655983200000|2022-06-23 11:20:00|3261.74|3261.74|3262.89|3262.89|3263.68|3263.68|3261.54|3261.54|0
1655983500000|2022-06-23 11:25:00|3263.22|3263.22|3264.35|3264.35|3265.19|3265.19|3260.83|3260.83|0
1655983800000|2022-06-23 11:30:00|3264.02|3264.02|3259.57|3259.57|3264.02|3264.02|3259.24|3259.24|0
1655984100000|2022-06-23 11:35:00|3259.99|3259.99|3259.56|3259.56|3260.65|3260.65|3259.01|3259.01|0
1655984400000|2022-06-23 11:40:00|3259.5|3259.5|3256.22|3256.22|3259.58|3259.58|3253.43|3253.43|0
1655984700000|2022-06-23 11:45:00|3255.89|3255.89|3254.84|3254.84|3256.97|3256.97|3254.61|3254.61|0
1655985000000|2022-06-23 11:50:00|3254.61|3254.61|3252.42|3252.42|3255.66|3255.66|3252.42|3252.42|0
1655985300000|2022-06-23 11:55:00|3252.09|3252.09|3243.35|3243.35|3252.09|3252.09|3243.29|3243.29|0
1655985600000|2022-06-23 12:00:00|3243.4|3243.4|3245.95|3245.95|3248.82|3248.82|3243.4|3243.4|0
1655985900000|2022-06-23 12:05:00|3246|3246|3245.6|3245.6|3247.4|3247.4|3245.6|3245.6|0
1655986200000|2022-06-23 12:10:00|3245.55|3245.55|3245.08|3245.08|3248.21|3248.21|3244.35|3244.35|0
1655986500000|2022-06-23 12:15:00|3245.1|3245.1|3244.01|3244.01|3246.23|3246.23|3243.03|3243.03|0
1655986800000|2022-06-23 12:20:00|3243.35|3243.35|3242.34|3242.34|3243.35|3243.35|3239.93|3239.93|0
1655987100000|2022-06-23 12:25:00|3242.45|3242.45|3238.53|3238.53|3242.45|3242.45|3238.33|3238.33|0
1655987400000|2022-06-23 12:30:00|3238.58|3238.58|3235.28|3235.28|3238.91|3238.91|3235.28|3235.28|0
1655987700000|2022-06-23 12:35:00|3234.95|3234.95|3229.23|3229.23|3235.65|3235.65|3228.54|3228.54|0
1655988000000|2022-06-23 12:40:00|3228.9|3228.9|3228.48|3228.48|3233.41|3233.41|3228.48|3228.48|0
1655988300000|2022-06-23 12:45:00|3228.43|3228.43|3233.09|3233.09|3234.68|3234.68|3228.25|3228.25|0
1655988600000|2022-06-23 12:50:00|3232.77|3232.77|3233.02|3233.02|3234.17|3234.17|3231.83|3231.83|0
1655988900000|2022-06-23 12:55:00|3232.69|3232.69|3233.1|3233.1|3235.08|3235.08|3232.69|3232.69|0
1655989200000|2022-06-23 13:00:00|3233.01|3233.01|3232.1|3232.1|3234.5|3234.5|3231.81|3231.81|0
1655989500000|2022-06-23 13:05:00|3232.04|3232.04|3233.05|3233.05|3233.05|3233.05|3231.43|3231.43|0
1655989800000|2022-06-23 13:10:00|3232.99|3232.99|3233.71|3233.71|3234.4|3234.4|3232.34|3232.34|0
1655990100000|2022-06-23 13:15:00|3233.73|3233.73|3233.68|3233.68|3236.49|3236.49|3232.94|3232.94|0
1655990400000|2022-06-23 13:20:00|3233.59|3233.59|3231.54|3231.54|3233.59|3233.59|3230.65|3230.65|0
1655990700000|2022-06-23 13:25:00|3231.45|3231.45|3230.55|3230.55|3233.34|3233.34|3230.05|3230.05|0
1655991000000|2022-06-23 13:30:00|3230.06|3230.06|3218.3|3218.3|3230.06|3230.06|3218.3|3218.3|0
1655991300000|2022-06-23 13:35:00|3218.08|3218.08|3220.2|3220.2|3221.61|3221.61|3217.22|3217.22|0
1655991600000|2022-06-23 13:40:00|3220.15|3220.15|3217.59|3217.59|3222.43|3222.43|3216.48|3216.48|0
1655991900000|2022-06-23 13:45:00|3217.62|3217.62|3217.7|3217.7|3219.47|3219.47|3214.55|3214.55|0
1655992200000|2022-06-23 13:50:00|3217.76|3217.76|3212.68|3212.68|3217.76|3217.76|3212.68|3212.68|0
1655992500000|2022-06-23 13:55:00|3212.32|3212.32|3214.94|3214.94|3215.49|3215.49|3211.27|3211.27|0
1655992800000|2022-06-23 14:00:00|3214.61|3214.61|3206.52|3206.52|3215.4|3215.4|3206.51|3206.51|0
1655993100000|2022-06-23 14:05:00|3206.47|3206.47|3198.42|3198.42|3206.52|3206.52|3197.39|3197.39|0
1655993400000|2022-06-23 14:10:00|3198.33|3198.33|3196.24|3196.24|3200.75|3200.75|3192.93|3192.93|0
1655993700000|2022-06-23 14:15:00|3196.26|3196.26|3197.53|3197.53|3200.02|3200.02|3196.04|3196.04|0
1655994000000|2022-06-23 14:20:00|3197.45|3197.45|3199.92|3199.92|3201.73|3201.73|3197.45|3197.45|0
1655994300000|2022-06-23 14:25:00|3199.59|3199.59|3197.66|3197.66|3200.53|3200.53|3196.85|3196.85|0
1655994600000|2022-06-23 14:30:00|3198.32|3198.32|3195.9|3195.9|3199.68|3199.68|3195.51|3195.51|0
1655994900000|2022-06-23 14:35:00|3195.95|3195.95|3196.9|3196.9|3197.63|3197.63|3194.83|3194.83|0
1655995200000|2022-06-23 14:40:00|3197.29|3197.29|3198.29|3198.29|3200.53|3200.53|3197.29|3197.29|0
1655995500000|2022-06-23 14:45:00|3198.62|3198.62|3202.82|3202.82|3204.71|3204.71|3198.62|3198.62|0
1655995800000|2022-06-23 14:50:00|3202.5|3202.5|3196.77|3196.77|3203.06|3203.06|3195.76|3195.76|0
1655996100000|2022-06-23 14:55:00|3196.69|3196.69|3193.34|3193.34|3197.17|3197.17|3193.34|3193.34|0
1655996400000|2022-06-23 15:00:00|3193.29|3193.29|3190.45|3190.45|3193.29|3193.29|3189.62|3189.62|0
1655996700000|2022-06-23 15:05:00|3190.54|3190.54|3191.31|3191.31|3192.31|3192.31|3189.56|3189.56|0
1655997000000|2022-06-23 15:10:00|3191.42|3191.42|3192.45|3192.45|3193.27|3193.27|3190.38|3190.38|0
1655997300000|2022-06-23 15:15:00|3192.6|3192.6|3191.49|3191.49|3194.54|3194.54|3191.41|3191.41|0
1655997600000|2022-06-23 15:20:00|3191.54|3191.54|3186.79|3186.79|3192.46|3192.46|3186.62|3186.62|0
1655997900000|2022-06-23 15:25:00|3186.46|3186.46|3181.42|3181.42|3190.3|3190.3|3180.04|3180.04|0
1656054900000|2022-06-24 07:15:00|3183.87|3183.87|3176.37|3176.37|3183.87|3183.87|3173.67|3173.67|0
1656055200000|2022-06-24 07:20:00|3176.26|3176.26|3179.21|3179.21|3180.27|3180.27|3175.09|3175.09|0
1656055500000|2022-06-24 07:25:00|3179.29|3179.29|3179.8|3179.8|3181.73|3181.73|3177.28|3177.28|0
1656055800000|2022-06-24 07:30:00|3179.69|3179.69|3184.63|3184.63|3186.78|3186.78|3177.41|3177.41|0
1656056100000|2022-06-24 07:35:00|3185.29|3185.29|3185.44|3185.44|3186.29|3186.29|3181.39|3181.39|0
1656056400000|2022-06-24 07:40:00|3185.35|3185.35|3180.93|3180.93|3185.35|3185.35|3180.35|3180.35|0
1656056700000|2022-06-24 07:45:00|3180.82|3180.82|3181.74|3181.74|3182.85|3182.85|3179.2|3179.2|0
1656057000000|2022-06-24 07:50:00|3181.96|3181.96|3183.79|3183.79|3187.6|3187.6|3181.19|3181.19|0
1656057300000|2022-06-24 07:55:00|3184.18|3184.18|3187|3187|3187.44|3187.44|3180.92|3180.92|0
1656057600000|2022-06-24 08:00:00|3187.06|3187.06|3186.12|3186.12|3189.07|3189.07|3184.36|3184.36|0
1656057900000|2022-06-24 08:05:00|3185.79|3185.79|3185.36|3185.36|3186.07|3186.07|3182.51|3182.51|0
1656058200000|2022-06-24 08:10:00|3185.69|3185.69|3190.97|3190.97|3190.97|3190.97|3184.41|3184.41|0
1656058500000|2022-06-24 08:15:00|3191.96|3191.96|3190.52|3190.52|3195.07|3195.07|3190.47|3190.47|0
1656058800000|2022-06-24 08:20:00|3190.43|3190.43|3189.02|3189.02|3190.96|3190.96|3185.6|3185.6|0
1656059100000|2022-06-24 08:25:00|3189.05|3189.05|3194.32|3194.32|3194.79|3194.79|3188.69|3188.69|0
1656059400000|2022-06-24 08:30:00|3194.38|3194.38|3196.9|3196.9|3196.9|3196.9|3194.17|3194.17|0
1656059700000|2022-06-24 08:35:00|3196.57|3196.57|3203.23|3203.23|3203.23|3203.23|3196.57|3196.57|0
1656060000000|2022-06-24 08:40:00|3203.11|3203.11|3202.6|3202.6|3203.13|3203.13|3200.65|3200.65|0
1656060300000|2022-06-24 08:45:00|3202.83|3202.83|3203.88|3203.88|3204.81|3204.81|3202.83|3202.83|0
1656060600000|2022-06-24 08:50:00|3204.05|3204.05|3205.56|3205.56|3205.69|3205.69|3202.02|3202.02|0
1656060900000|2022-06-24 08:55:00|3205.62|3205.62|3205.1|3205.1|3208.12|3208.12|3204.95|3204.95|0
1656061200000|2022-06-24 09:00:00|3205.21|3205.21|3202.08|3202.08|3206|3206|3201.3|3201.3|0
1656061500000|2022-06-24 09:05:00|3201.91|3201.91|3201.48|3201.48|3204.95|3204.95|3199.75|3199.75|0
1656061800000|2022-06-24 09:10:00|3201.81|3201.81|3203.04|3203.04|3205.82|3205.82|3201.81|3201.81|0
1656062100000|2022-06-24 09:15:00|3203.09|3203.09|3207.77|3207.77|3207.77|3207.77|3203.09|3203.09|0
1656062400000|2022-06-24 09:20:00|3208.01|3208.01|3206.95|3206.95|3209.36|3209.36|3206.06|3206.06|0
1656062700000|2022-06-24 09:25:00|3207.28|3207.28|3205.12|3205.12|3207.68|3207.68|3205.07|3205.07|0
1656063000000|2022-06-24 09:30:00|3205.14|3205.14|3206.5|3206.5|3207.18|3207.18|3204.37|3204.37|0
1656063300000|2022-06-24 09:35:00|3206.55|3206.55|3204.34|3204.34|3206.55|3206.55|3204.34|3204.34|0
1656063600000|2022-06-24 09:40:00|3204.33|3204.33|3206.08|3206.08|3206.08|3206.08|3203.27|3203.27|0
1656063900000|2022-06-24 09:45:00|3206.19|3206.19|3207.58|3207.58|3208.55|3208.55|3206.19|3206.19|0
1656064200000|2022-06-24 09:50:00|3207.47|3207.47|3209.44|3209.44|3209.5|3209.5|3205.85|3205.85|0
1656064500000|2022-06-24 09:55:00|3209.11|3209.11|3214.07|3214.07|3214.35|3214.35|3209.11|3209.11|0
1656064800000|2022-06-24 10:00:00|3214.02|3214.02|3212.6|3212.6|3216.39|3216.39|3212.27|3212.27|0
1656065100000|2022-06-24 10:05:00|3212.42|3212.42|3214.06|3214.06|3215.37|3215.37|3210.77|3210.77|0
1656065400000|2022-06-24 10:10:00|3214.11|3214.11|3218.1|3218.1|3218.2|3218.2|3213.39|3213.39|0
1656065700000|2022-06-24 10:15:00|3218.18|3218.18|3220.53|3220.53|3221.5|3221.5|3218.18|3218.18|0
1656066000000|2022-06-24 10:20:00|3220.44|3220.44|3213.03|3213.03|3220.69|3220.69|3213.03|3213.03|0
1656066300000|2022-06-24 10:25:00|3212.7|3212.7|3216.81|3216.81|3218.02|3218.02|3211.34|3211.34|0
1656066600000|2022-06-24 10:30:00|3216.98|3216.98|3217.89|3217.89|3217.95|3217.95|3215.66|3215.66|0
1656066900000|2022-06-24 10:35:00|3217.73|3217.73|3215.53|3215.53|3217.73|3217.73|3213.98|3213.98|0
1656067200000|2022-06-24 10:40:00|3215.59|3215.59|3217.68|3217.68|3217.68|3217.68|3215.46|3215.46|0
1656067500000|2022-06-24 10:45:00|3217.69|3217.69|3222.28|3222.28|3222.81|3222.81|3217.64|3217.64|0
1656067800000|2022-06-24 10:50:00|3222.22|3222.22|3226.66|3226.66|3226.98|3226.98|3222.22|3222.22|0
1656068100000|2022-06-24 10:55:00|3226.99|3226.99|3228.25|3228.25|3228.62|3228.62|3226.04|3226.04|0
1656068400000|2022-06-24 11:00:00|3228.28|3228.28|3233.46|3233.46|3234.51|3234.51|3228.22|3228.22|0
1656068700000|2022-06-24 11:05:00|3233.57|3233.57|3237.98|3237.98|3237.98|3237.98|3232.91|3232.91|0
1656069000000|2022-06-24 11:10:00|3238.1|3238.1|3239.15|3239.15|3239.15|3239.15|3237.18|3237.18|0
1656069300000|2022-06-24 11:15:00|3238.82|3238.82|3239.17|3239.17|3239.72|3239.72|3237.72|3237.72|0
1656069600000|2022-06-24 11:20:00|3238.84|3238.84|3235.33|3235.33|3238.84|3238.84|3235.33|3235.33|0
1656069900000|2022-06-24 11:25:00|3235.38|3235.38|3237.67|3237.67|3237.67|3237.67|3234.81|3234.81|0
1656070200000|2022-06-24 11:30:00|3237.73|3237.73|3235.07|3235.07|3238.36|3238.36|3234.8|3234.8|0
1656070500000|2022-06-24 11:35:00|3235.4|3235.4|3231.02|3231.02|3235.49|3235.49|3231.02|3231.02|0
1656070800000|2022-06-24 11:40:00|3231.14|3231.14|3230.67|3230.67|3233.33|3233.33|3230.67|3230.67|0
1656071100000|2022-06-24 11:45:00|3230.62|3230.62|3231.17|3231.17|3231.43|3231.43|3230.34|3230.34|0
1656071400000|2022-06-24 11:50:00|3231.14|3231.14|3229.01|3229.01|3231.4|3231.4|3229.01|3229.01|0
1656071700000|2022-06-24 11:55:00|3228.9|3228.9|3231.88|3231.88|3232.3|3232.3|3228.86|3228.86|0
1656072000000|2022-06-24 12:00:00|3231.8|3231.8|3230.69|3230.69|3232.76|3232.76|3230.52|3230.52|0
1656072300000|2022-06-24 12:05:00|3230.86|3230.86|3232.03|3232.03|3233.44|3233.44|3230.72|3230.72|0
1656072600000|2022-06-24 12:10:00|3232.11|3232.11|3236.63|3236.63|3236.98|3236.98|3232.11|3232.11|0
1656072900000|2022-06-24 12:15:00|3236.69|3236.69|3234.97|3234.97|3236.78|3236.78|3234.52|3234.52|0
1656073200000|2022-06-24 12:20:00|3235.02|3235.02|3230.19|3230.19|3235.24|3235.24|3230.19|3230.19|0
1656073500000|2022-06-24 12:25:00|3230.25|3230.25|3232.39|3232.39|3232.68|3232.68|3230.25|3230.25|0
1656073800000|2022-06-24 12:30:00|3232.31|3232.31|3235.06|3235.06|3235.41|3235.41|3232.03|3232.03|0
1656074100000|2022-06-24 12:35:00|3235.39|3235.39|3233.86|3233.86|3236.47|3236.47|3233.86|3233.86|0
1656074400000|2022-06-24 12:40:00|3233.92|3233.92|3238.22|3238.22|3238.22|3238.22|3233.3|3233.3|0
1656074700000|2022-06-24 12:45:00|3238.88|3238.88|3229.53|3229.53|3238.88|3238.88|3229.24|3229.24|0
1656075000000|2022-06-24 12:50:00|3229.36|3229.36|3228.93|3228.93|3230.09|3230.09|3228.5|3228.5|0
1656075300000|2022-06-24 12:55:00|3228.99|3228.99|3231.93|3231.93|3231.98|3231.98|3228.9|3228.9|0
1656075600000|2022-06-24 13:00:00|3232.21|3232.21|3233.15|3233.15|3233.32|3233.32|3232.21|3232.21|0
1656075900000|2022-06-24 13:05:00|3233.07|3233.07|3230.67|3230.67|3233.07|3233.07|3230.59|3230.59|0
1656076200000|2022-06-24 13:10:00|3230.83|3230.83|3230.61|3230.61|3231.83|3231.83|3229.3|3229.3|0
1656076500000|2022-06-24 13:15:00|3230.94|3230.94|3232.79|3232.79|3233.88|3233.88|3230.94|3230.94|0
1656076800000|2022-06-24 13:20:00|3232.46|3232.46|3230.78|3230.78|3232.63|3232.63|3230.31|3230.31|0
1656077100000|2022-06-24 13:25:00|3230.73|3230.73|3232.09|3232.09|3232.42|3232.42|3229.62|3229.62|0
1656077400000|2022-06-24 13:30:00|3232.26|3232.26|3235.26|3235.26|3235.82|3235.82|3230.14|3230.14|0
1656077700000|2022-06-24 13:35:00|3235.37|3235.37|3233.12|3233.12|3238.28|3238.28|3233.02|3233.02|0
1656078000000|2022-06-24 13:40:00|3233.35|3233.35|3239.92|3239.92|3240.01|3240.01|3233.15|3233.15|0
1656078300000|2022-06-24 13:45:00|3239.86|3239.86|3244.39|3244.39|3244.84|3244.84|3239.01|3239.01|0
1656078600000|2022-06-24 13:50:00|3244.44|3244.44|3244.18|3244.18|3246.3|3246.3|3242.76|3242.76|0
1656078900000|2022-06-24 13:55:00|3244.51|3244.51|3243.6|3243.6|3246.53|3246.53|3243.36|3243.36|0
1656079200000|2022-06-24 14:00:00|3244.34|3244.34|3252.06|3252.06|3258.28|3258.28|3244.34|3244.34|0
1656079500000|2022-06-24 14:05:00|3252.23|3252.23|3256.06|3256.06|3257.28|3257.28|3251.51|3251.51|0
1656079800000|2022-06-24 14:10:00|3256.17|3256.17|3250.37|3250.37|3256.73|3256.73|3249.83|3249.83|0
1656080100000|2022-06-24 14:15:00|3250.31|3250.31|3251.72|3251.72|3254.71|3254.71|3249.4|3249.4|0
1656080400000|2022-06-24 14:20:00|3251.95|3251.95|3252.04|3252.04|3252.92|3252.92|3251.2|3251.2|0
1656080700000|2022-06-24 14:25:00|3251.99|3251.99|3249.31|3249.31|3252.02|3252.02|3247.68|3247.68|0
1656081000000|2022-06-24 14:30:00|3249.42|3249.42|3255|3255|3255.66|3255.66|3249.42|3249.42|0
1656081300000|2022-06-24 14:35:00|3255.33|3255.33|3253.67|3253.67|3255.91|3255.91|3252.62|3252.62|0
1656081600000|2022-06-24 14:40:00|3254|3254|3256.02|3256.02|3256.93|3256.93|3252.34|3252.34|0
1656081900000|2022-06-24 14:45:00|3255.99|3255.99|3256.97|3256.97|3258.82|3258.82|3254.97|3254.97|0
1656082200000|2022-06-24 14:50:00|3257.16|3257.16|3257.63|3257.63|3258.83|3258.83|3256.29|3256.29|0
1656082500000|2022-06-24 14:55:00|3257.42|3257.42|3256.58|3256.58|3257.42|3257.42|3256.18|3256.18|0
1656082800000|2022-06-24 15:00:00|3256.64|3256.64|3255.75|3255.75|3258.83|3258.83|3255.31|3255.31|0
1656083100000|2022-06-24 15:05:00|3255.66|3255.66|3261.09|3261.09|3261.09|3261.09|3255.22|3255.22|0
1656083400000|2022-06-24 15:10:00|3261.15|3261.15|3254.93|3254.93|3261.21|3261.21|3254.75|3254.75|0
1656083700000|2022-06-24 15:15:00|3254.98|3254.98|3254.37|3254.37|3257.66|3257.66|3254.37|3254.37|0
1656084000000|2022-06-24 15:20:00|3254.26|3254.26|3251.81|3251.81|3254.38|3254.38|3250.76|3250.76|0
1656084300000|2022-06-24 15:25:00|3252.14|3252.14|3258.34|3258.34|3258.72|3258.72|3252.14|3252.14|0
1656314100000|2022-06-27 07:15:00|3265.1|3265.1|3262.91|3262.91|3270.82|3270.82|3261.09|3261.09|0
1656314400000|2022-06-27 07:20:00|3262.82|3262.82|3263.61|3263.61|3268.16|3268.16|3261.54|3261.54|0
1656314700000|2022-06-27 07:25:00|3263.44|3263.44|3257.68|3257.68|3266.41|3266.41|3257.68|3257.68|0
1656315000000|2022-06-27 07:30:00|3257.66|3257.66|3262.78|3262.78|3263.59|3263.59|3256.55|3256.55|0
1656315300000|2022-06-27 07:35:00|3262.67|3262.67|3261.06|3261.06|3264.54|3264.54|3261.06|3261.06|0
1656315600000|2022-06-27 07:40:00|3259.9|3259.9|3259.86|3259.86|3263.55|3263.55|3257.66|3257.66|0
1656315900000|2022-06-27 07:45:00|3259.69|3259.69|3255.49|3255.49|3260.11|3260.11|3254.9|3254.9|0
1656316200000|2022-06-27 07:50:00|3255.44|3255.44|3257.37|3257.37|3258|3258|3255.2|3255.2|0
1656316500000|2022-06-27 07:55:00|3257.7|3257.7|3266.02|3266.02|3267.15|3267.15|3257.7|3257.7|0
1656316800000|2022-06-27 08:00:00|3266.11|3266.11|3262.52|3262.52|3268.63|3268.63|3262.46|3262.46|0
1656317100000|2022-06-27 08:05:00|3262.36|3262.36|3266.5|3266.5|3268.81|3268.81|3262.36|3262.36|0
1656317400000|2022-06-27 08:10:00|3266.38|3266.38|3270.78|3270.78|3272.06|3272.06|3264.85|3264.85|0
1656317700000|2022-06-27 08:15:00|3270.45|3270.45|3272.46|3272.46|3273.24|3273.24|3269.23|3269.23|0
1656318000000|2022-06-27 08:20:00|3273.45|3273.45|3263.57|3263.57|3273.82|3273.82|3263.57|3263.57|0
1656318300000|2022-06-27 08:25:00|3263.41|3263.41|3253.45|3253.45|3263.41|3263.41|3252.64|3252.64|0
1656318600000|2022-06-27 08:30:00|3253.61|3253.61|3258.18|3258.18|3258.8|3258.8|3253.59|3253.59|0
1656318900000|2022-06-27 08:35:00|3258.26|3258.26|3256.86|3256.86|3259.67|3259.67|3256.62|3256.62|0
1656319200000|2022-06-27 08:40:00|3256.8|3256.8|3252.57|3252.57|3256.8|3256.8|3251.63|3251.63|0
1656319500000|2022-06-27 08:45:00|3252.68|3252.68|3252.41|3252.41|3253.66|3253.66|3250.77|3250.77|0
1656319800000|2022-06-27 08:50:00|3252.74|3252.74|3248.11|3248.11|3253.02|3253.02|3248.11|3248.11|0
1656320100000|2022-06-27 08:55:00|3248.17|3248.17|3244.75|3244.75|3248.38|3248.38|3242.71|3242.71|0
1656320400000|2022-06-27 09:00:00|3244.92|3244.92|3245.99|3245.99|3248.46|3248.46|3244.92|3244.92|0
1656320700000|2022-06-27 09:05:00|3245.88|3245.88|3245.24|3245.24|3246.03|3246.03|3244.67|3244.67|0
1656321000000|2022-06-27 09:10:00|3245.22|3245.22|3241.35|3241.35|3246.09|3246.09|3241.29|3241.29|0
1656321300000|2022-06-27 09:15:00|3241.17|3241.17|3240.77|3240.77|3241.26|3241.26|3238.35|3238.35|0
1656321600000|2022-06-27 09:20:00|3241.1|3241.1|3243.42|3243.42|3243.91|3243.91|3241.1|3241.1|0
1656321900000|2022-06-27 09:25:00|3243.2|3243.2|3247.05|3247.05|3247.44|3247.44|3242.03|3242.03|0
1656322200000|2022-06-27 09:30:00|3247.03|3247.03|3244.24|3244.24|3247.03|3247.03|3244.16|3244.16|0
1656322500000|2022-06-27 09:35:00|3244.35|3244.35|3242.12|3242.12|3245.71|3245.71|3242.12|3242.12|0
1656322800000|2022-06-27 09:40:00|3241.79|3241.79|3241.3|3241.3|3241.9|3241.9|3240.44|3240.44|0
1656323100000|2022-06-27 09:45:00|3241.24|3241.24|3243.55|3243.55|3245.22|3245.22|3241.24|3241.24|0
1656323400000|2022-06-27 09:50:00|3243.5|3243.5|3242.01|3242.01|3243.67|3243.67|3241.55|3241.55|0
1656323700000|2022-06-27 09:55:00|3242.09|3242.09|3242.22|3242.22|3243.73|3243.73|3239.23|3239.23|0
1656324000000|2022-06-27 10:00:00|3242.11|3242.11|3241.95|3241.95|3245.33|3245.33|3241.68|3241.68|0
1656324300000|2022-06-27 10:05:00|3241.56|3241.56|3242|3242|3242.75|3242.75|3240.66|3240.66|0
1656324600000|2022-06-27 10:10:00|3241.94|3241.94|3239.76|3239.76|3241.94|3241.94|3239.31|3239.31|0
1656324900000|2022-06-27 10:15:00|3239.65|3239.65|3246.73|3246.73|3246.73|3246.73|3239.32|3239.32|0
1656325200000|2022-06-27 10:20:00|3246.5|3246.5|3250.55|3250.55|3250.97|3250.97|3246.44|3246.44|0
1656325500000|2022-06-27 10:25:00|3250.72|3250.72|3252.66|3252.66|3252.89|3252.89|3247.63|3247.63|0
1656325800000|2022-06-27 10:30:00|3252.71|3252.71|3253.57|3253.57|3253.58|3253.58|3251.68|3251.68|0
1656326100000|2022-06-27 10:35:00|3253.65|3253.65|3250.46|3250.46|3253.65|3253.65|3250.33|3250.33|0
1656326400000|2022-06-27 10:40:00|3250.23|3250.23|3248.01|3248.01|3250.52|3250.52|3245.2|3245.2|0
1656326700000|2022-06-27 10:45:00|3248|3248|3248.93|3248.93|3249.28|3249.28|3248|3248|0
1656327000000|2022-06-27 10:50:00|3248.94|3248.94|3252.08|3252.08|3252.08|3252.08|3248.94|3248.94|0
1656327300000|2022-06-27 10:55:00|3253.07|3253.07|3255.91|3255.91|3256|3256|3253.07|3253.07|0
1656327600000|2022-06-27 11:00:00|3255.93|3255.93|3254.49|3254.49|3256.1|3256.1|3253.28|3253.28|0
1656327900000|2022-06-27 11:05:00|3254.6|3254.6|3251.22|3251.22|3255.68|3255.68|3250.96|3250.96|0
1656328200000|2022-06-27 11:10:00|3251.88|3251.88|3250.8|3250.8|3252.21|3252.21|3249.89|3249.89|0
1656328500000|2022-06-27 11:15:00|3250.84|3250.84|3255.76|3255.76|3257.21|3257.21|3250.53|3250.53|0
1656328800000|2022-06-27 11:20:00|3256.76|3256.76|3258.18|3258.18|3258.95|3258.95|3256.38|3256.38|0
1656329100000|2022-06-27 11:25:00|3258.12|3258.12|3253.43|3253.43|3258.12|3258.12|3253.09|3253.09|0
1656329400000|2022-06-27 11:30:00|3253.32|3253.32|3255.78|3255.78|3255.78|3255.78|3252.11|3252.11|0
1656329700000|2022-06-27 11:35:00|3255.81|3255.81|3256.91|3256.91|3258.18|3258.18|3255.81|3255.81|0
1656330000000|2022-06-27 11:40:00|3256.96|3256.96|3259.92|3259.92|3260.65|3260.65|3256.91|3256.91|0
1656330300000|2022-06-27 11:45:00|3259.43|3259.43|3257.58|3257.58|3259.43|3259.43|3255.97|3255.97|0
1656330600000|2022-06-27 11:50:00|3257.25|3257.25|3256.73|3256.73|3258.31|3258.31|3256.12|3256.12|0
1656330900000|2022-06-27 11:55:00|3256.29|3256.29|3254.61|3254.61|3256.29|3256.29|3254.6|3254.6|0
1656331200000|2022-06-27 12:00:00|3254.2|3254.2|3258.21|3258.21|3260.02|3260.02|3254.19|3254.19|0
1656331500000|2022-06-27 12:05:00|3258.27|3258.27|3263.2|3263.2|3263.48|3263.48|3258.04|3258.04|0
1656331800000|2022-06-27 12:10:00|3263.26|3263.26|3265.07|3265.07|3265.07|3265.07|3262.67|3262.67|0
1656332100000|2022-06-27 12:15:00|3265.12|3265.12|3265.1|3265.1|3265.6|3265.6|3264.23|3264.23|0
1656332400000|2022-06-27 12:20:00|3265.18|3265.18|3267.22|3267.22|3270.74|3270.74|3265.18|3265.18|0
1656332700000|2022-06-27 12:25:00|3267.19|3267.19|3267.66|3267.66|3269.95|3269.95|3267.19|3267.19|0
1656333000000|2022-06-27 12:30:00|3267.72|3267.72|3263|3263|3267.76|3267.76|3263|3263|0
1656333300000|2022-06-27 12:35:00|3262.88|3262.88|3269.48|3269.48|3269.48|3269.48|3262.88|3262.88|0
1656333600000|2022-06-27 12:40:00|3269.54|3269.54|3272.46|3272.46|3273.17|3273.17|3269.48|3269.48|0
1656333900000|2022-06-27 12:45:00|3272.13|3272.13|3273|3273|3273.34|3273.34|3271.34|3271.34|0
1656334200000|2022-06-27 12:50:00|3273.03|3273.03|3265.03|3265.03|3273.4|3273.4|3264.81|3264.81|0
1656334500000|2022-06-27 12:55:00|3265.01|3265.01|3265.4|3265.4|3266.2|3266.2|3264.3|3264.3|0
1656334800000|2022-06-27 13:00:00|3265.45|3265.45|3265.96|3265.96|3266.01|3266.01|3262.62|3262.62|0
1656335100000|2022-06-27 13:05:00|3266|3266|3265.73|3265.73|3268.28|3268.28|3264.75|3264.75|0
1656335400000|2022-06-27 13:10:00|3265.79|3265.79|3262.09|3262.09|3266.06|3266.06|3260.41|3260.41|0
1656335700000|2022-06-27 13:15:00|3262.26|3262.26|3264.99|3264.99|3266.52|3266.52|3262.26|3262.26|0
1656336000000|2022-06-27 13:20:00|3265.15|3265.15|3264.65|3264.65|3267.31|3267.31|3264.22|3264.22|0
1656336300000|2022-06-27 13:25:00|3264.32|3264.32|3266.46|3266.46|3268.15|3268.15|3263.6|3263.6|0
1656336600000|2022-06-27 13:30:00|3266.57|3266.57|3265.07|3265.07|3273.41|3273.41|3265.07|3265.07|0
1656336900000|2022-06-27 13:35:00|3265.01|3265.01|3262.25|3262.25|3265.18|3265.18|3260.2|3260.2|0
1656337200000|2022-06-27 13:40:00|3262.14|3262.14|3260.35|3260.35|3263.57|3263.57|3254.5|3254.5|0
1656337500000|2022-06-27 13:45:00|3260.08|3260.08|3258.64|3258.64|3261.03|3261.03|3256.86|3256.86|0
1656337800000|2022-06-27 13:50:00|3258.58|3258.58|3262.01|3262.01|3262.78|3262.78|3257.81|3257.81|0
1656338100000|2022-06-27 13:55:00|3261.93|3261.93|3253.49|3253.49|3261.93|3261.93|3252.88|3252.88|0
1656338400000|2022-06-27 14:00:00|3254.15|3254.15|3263.45|3263.45|3263.67|3263.67|3254.15|3254.15|0
1656338700000|2022-06-27 14:05:00|3263.39|3263.39|3256.35|3256.35|3263.64|3263.64|3255.81|3255.81|0
1656339000000|2022-06-27 14:10:00|3256.34|3256.34|3256.94|3256.94|3257.27|3257.27|3251.61|3251.61|0
1656339300000|2022-06-27 14:15:00|3256.83|3256.83|3258.89|3258.89|3259.78|3259.78|3253.6|3253.6|0
1656339600000|2022-06-27 14:20:00|3258.78|3258.78|3259.55|3259.55|3263.73|3263.73|3257.79|3257.79|0
1656339900000|2022-06-27 14:25:00|3259.63|3259.63|3257.12|3257.12|3259.94|3259.94|3255.57|3255.57|0
1656340200000|2022-06-27 14:30:00|3256.68|3256.68|3255.81|3255.81|3260.04|3260.04|3254.62|3254.62|0
1656340500000|2022-06-27 14:35:00|3255.75|3255.75|3259.07|3259.07|3259.79|3259.79|3254.48|3254.48|0
1656340800000|2022-06-27 14:40:00|3259.24|3259.24|3266.32|3266.32|3266.48|3266.48|3259.19|3259.19|0
1656341100000|2022-06-27 14:45:00|3266.26|3266.26|3267.88|3267.88|3268.84|3268.84|3264.83|3264.83|0
1656341400000|2022-06-27 14:50:00|3267.89|3267.89|3273.5|3273.5|3274.44|3274.44|3267.56|3267.56|0
1656341700000|2022-06-27 14:55:00|3273.52|3273.52|3272.36|3272.36|3275.5|3275.5|3272.25|3272.25|0
1656342000000|2022-06-27 15:00:00|3272.34|3272.34|3270.23|3270.23|3274.33|3274.33|3269.2|3269.2|0
1656342300000|2022-06-27 15:05:00|3270.15|3270.15|3266.05|3266.05|3270.15|3270.15|3265.59|3265.59|0
1656342600000|2022-06-27 15:10:00|3265.97|3265.97|3265.59|3265.59|3267.59|3267.59|3264.94|3264.94|0
1656342900000|2022-06-27 15:15:00|3265.5|3265.5|3268|3268|3268.74|3268.74|3264.53|3264.53|0
1656343200000|2022-06-27 15:20:00|3268.33|3268.33|3272.57|3272.57|3272.62|3272.62|3268.33|3268.33|0
1656343500000|2022-06-27 15:25:00|3272.62|3272.62|3270.19|3270.19|3275.22|3275.22|3270.19|3270.19|0
1656400500000|2022-06-28 07:15:00|3290.26|3290.26|3290.7|3290.7|3291.9|3291.9|3286.28|3286.28|0
1656400800000|2022-06-28 07:20:00|3291.36|3291.36|3288.14|3288.14|3293.56|3293.56|3286.09|3286.09|0
1656401100000|2022-06-28 07:25:00|3288.23|3288.23|3286.83|3286.83|3293.86|3293.86|3286.64|3286.64|0
1656401400000|2022-06-28 07:30:00|3286.67|3286.67|3292.54|3292.54|3293.93|3293.93|3283|3283|0
1656401700000|2022-06-28 07:35:00|3292.59|3292.59|3301.59|3301.59|3302.23|3302.23|3292.59|3292.59|0
1656402000000|2022-06-28 07:40:00|3301.92|3301.92|3301.7|3301.7|3304.2|3304.2|3300.69|3300.69|0
1656402300000|2022-06-28 07:45:00|3301.37|3301.37|3288.61|3288.61|3302.6|3302.6|3288.61|3288.61|0
1656402600000|2022-06-28 07:50:00|3288.72|3288.72|3300.62|3300.62|3301.07|3301.07|3288.28|3288.28|0
1656402900000|2022-06-28 07:55:00|3300.46|3300.46|3296.19|3296.19|3301.01|3301.01|3296.19|3296.19|0
1656403200000|2022-06-28 08:00:00|3296.46|3296.46|3305.33|3305.33|3305.93|3305.93|3296.3|3296.3|0
1656403500000|2022-06-28 08:05:00|3305|3305|3302.73|3302.73|3306.19|3306.19|3302.27|3302.27|0
1656403800000|2022-06-28 08:10:00|3302.71|3302.71|3301.1|3301.1|3303.15|3303.15|3298.66|3298.66|0
1656404100000|2022-06-28 08:15:00|3301.08|3301.08|3300.94|3300.94|3303.29|3303.29|3300.01|3300.01|0
1656404400000|2022-06-28 08:20:00|3300.99|3300.99|3298.57|3298.57|3301.22|3301.22|3296.86|3296.86|0
1656404700000|2022-06-28 08:25:00|3298.77|3298.77|3299.37|3299.37|3301.77|3301.77|3298.77|3298.77|0
1656405000000|2022-06-28 08:30:00|3299.32|3299.32|3299.02|3299.02|3303.05|3303.05|3299.02|3299.02|0
1656405300000|2022-06-28 08:35:00|3298.97|3298.97|3296.54|3296.54|3300.15|3300.15|3295.89|3295.89|0
1656405600000|2022-06-28 08:40:00|3296.21|3296.21|3289.83|3289.83|3296.21|3296.21|3289.83|3289.83|0
1656405900000|2022-06-28 08:45:00|3289.84|3289.84|3294.21|3294.21|3294.27|3294.27|3289.58|3289.58|0
1656406200000|2022-06-28 08:50:00|3294.3|3294.3|3295.83|3295.83|3295.84|3295.84|3292.58|3292.58|0
1656406500000|2022-06-28 08:55:00|3295.99|3295.99|3300.89|3300.89|3301.04|3301.04|3295.99|3295.99|0
1656406800000|2022-06-28 09:00:00|3301.11|3301.11|3308.74|3308.74|3308.92|3308.92|3301.11|3301.11|0
1656407100000|2022-06-28 09:05:00|3309.07|3309.07|3310.31|3310.31|3310.65|3310.65|3308.02|3308.02|0
1656407400000|2022-06-28 09:10:00|3310.37|3310.37|3309.69|3309.69|3311.82|3311.82|3309.69|3309.69|0
1656407700000|2022-06-28 09:15:00|3309.46|3309.46|3309.78|3309.78|3314.84|3314.84|3308.02|3308.02|0
1656408000000|2022-06-28 09:20:00|3309.72|3309.72|3309.05|3309.05|3309.93|3309.93|3307.93|3307.93|0
1656408300000|2022-06-28 09:25:00|3308.83|3308.83|3310.69|3310.69|3310.69|3310.69|3308.54|3308.54|0
1656408600000|2022-06-28 09:30:00|3311.02|3311.02|3305.68|3305.68|3311.66|3311.66|3305.62|3305.62|0
1656408900000|2022-06-28 09:35:00|3305.62|3305.62|3306.59|3306.59|3306.86|3306.86|3304.61|3304.61|0
1656409200000|2022-06-28 09:40:00|3307.01|3307.01|3307|3307|3310.49|3310.49|3306.89|3306.89|0
1656409500000|2022-06-28 09:45:00|3306.92|3306.92|3307.92|3307.92|3308.5|3308.5|3306.92|3306.92|0
1656409800000|2022-06-28 09:50:00|3307.98|3307.98|3310.1|3310.1|3310.79|3310.79|3307.98|3307.98|0
1656410100000|2022-06-28 09:55:00|3310.02|3310.02|3310.59|3310.59|3312.39|3312.39|3310.02|3310.02|0
1656410400000|2022-06-28 10:00:00|3310.54|3310.54|3316.95|3316.95|3317.04|3317.04|3310.14|3310.14|0
1656410700000|2022-06-28 10:05:00|3316.92|3316.92|3316.56|3316.56|3319.75|3319.75|3316.49|3316.49|0
1656411000000|2022-06-28 10:10:00|3316.78|3316.78|3317.73|3317.73|3318.03|3318.03|3316.78|3316.78|0
1656411300000|2022-06-28 10:15:00|3317.65|3317.65|3314.59|3314.59|3318.22|3318.22|3314.59|3314.59|0
1656411600000|2022-06-28 10:20:00|3314.61|3314.61|3314.45|3314.45|3314.61|3314.61|3310.76|3310.76|0
1656411900000|2022-06-28 10:25:00|3314.48|3314.48|3316.83|3316.83|3316.83|3316.83|3314.4|3314.4|0
1656412200000|2022-06-28 10:30:00|3316.5|3316.5|3323.04|3323.04|3323.04|3323.04|3316.5|3316.5|0
1656412500000|2022-06-28 10:35:00|3322.99|3322.99|3317.94|3317.94|3322.99|3322.99|3317.67|3317.67|0
1656412800000|2022-06-28 10:40:00|3318.07|3318.07|3321.19|3321.19|3322.59|3322.59|3318.07|3318.07|0
1656413100000|2022-06-28 10:45:00|3321.13|3321.13|3321.31|3321.31|3321.49|3321.49|3319.65|3319.65|0
1656413400000|2022-06-28 10:50:00|3321.34|3321.34|3320.91|3320.91|3321.7|3321.7|3319.26|3319.26|0
1656413700000|2022-06-28 10:55:00|3320.58|3320.58|3324.91|3324.91|3324.91|3324.91|3319.86|3319.86|0
1656414000000|2022-06-28 11:00:00|3324.93|3324.93|3323.65|3323.65|3325.63|3325.63|3322.89|3322.89|0
1656414300000|2022-06-28 11:05:00|3323.66|3323.66|3324.85|3324.85|3325.23|3325.23|3322.77|3322.77|0
1656414600000|2022-06-28 11:10:00|3324.8|3324.8|3325.06|3325.06|3325.14|3325.14|3322.03|3322.03|0
1656414900000|2022-06-28 11:15:00|3324.97|3324.97|3324.73|3324.73|3326.36|3326.36|3324.11|3324.11|0
1656415200000|2022-06-28 11:20:00|3324.75|3324.75|3323.91|3323.91|3324.92|3324.92|3321.6|3321.6|0
1656415500000|2022-06-28 11:25:00|3323.83|3323.83|3324.14|3324.14|3324.22|3324.22|3321.67|3321.67|0
1656415800000|2022-06-28 11:30:00|3324.17|3324.17|3323.54|3323.54|3325.81|3325.81|3323.54|3323.54|0
1656416100000|2022-06-28 11:35:00|3323.65|3323.65|3323.52|3323.52|3323.85|3323.85|3321.03|3321.03|0
1656416400000|2022-06-28 11:40:00|3323.47|3323.47|3322.56|3322.56|3323.47|3323.47|3321.05|3321.05|0
1656416700000|2022-06-28 11:45:00|3322.23|3322.23|3323.08|3323.08|3323.08|3323.08|3320.2|3320.2|0
1656417000000|2022-06-28 11:50:00|3322.75|3322.75|3319.22|3319.22|3322.75|3322.75|3319.22|3319.22|0
1656417300000|2022-06-28 11:55:00|3319.44|3319.44|3320.23|3320.23|3320.54|3320.54|3317.13|3317.13|0
1656417600000|2022-06-28 12:00:00|3320.25|3320.25|3323.64|3323.64|3326.35|3326.35|3320.25|3320.25|0
1656417900000|2022-06-28 12:05:00|3323.58|3323.58|3321.31|3321.31|3323.66|3323.66|3321.19|3321.19|0
1656418200000|2022-06-28 12:10:00|3321.3|3321.3|3320.97|3320.97|3321.61|3321.61|3320.51|3320.51|0
1656418500000|2022-06-28 12:15:00|3320.8|3320.8|3322.35|3322.35|3325.58|3325.58|3320.8|3320.8|0
1656418800000|2022-06-28 12:20:00|3322.02|3322.02|3318.77|3318.77|3322.02|3322.02|3318.34|3318.34|0
1656419100000|2022-06-28 12:25:00|3318.8|3318.8|3317.9|3317.9|3320.65|3320.65|3317.77|3317.77|0
1656419400000|2022-06-28 12:30:00|3317.95|3317.95|3315.13|3315.13|3318.38|3318.38|3315.08|3315.08|0
1656419700000|2022-06-28 12:35:00|3315.24|3315.24|3316.46|3316.46|3316.85|3316.85|3314.68|3314.68|0
1656420000000|2022-06-28 12:40:00|3316.53|3316.53|3316.47|3316.47|3319.19|3319.19|3316.47|3316.47|0
1656420300000|2022-06-28 12:45:00|3316.14|3316.14|3318.34|3318.34|3319.03|3319.03|3316.08|3316.08|0
1656420600000|2022-06-28 12:50:00|3318.23|3318.23|3315.59|3315.59|3320.11|3320.11|3315.48|3315.48|0
1656420900000|2022-06-28 12:55:00|3315.92|3315.92|3315.83|3315.83|3317.49|3317.49|3315.74|3315.74|0
1656421200000|2022-06-28 13:00:00|3315.91|3315.91|3310.26|3310.26|3315.91|3315.91|3309.76|3309.76|0
1656421500000|2022-06-28 13:05:00|3310.37|3310.37|3309.31|3309.31|3312|3312|3309.03|3309.03|0
1656421800000|2022-06-28 13:10:00|3309.2|3309.2|3307.74|3307.74|3309.85|3309.85|3307.74|3307.74|0
1656422100000|2022-06-28 13:15:00|3307.66|3307.66|3308.11|3308.11|3308.25|3308.25|3306.57|3306.57|0
1656422400000|2022-06-28 13:20:00|3308.17|3308.17|3307.47|3307.47|3308.32|3308.32|3306.63|3306.63|0
1656422700000|2022-06-28 13:25:00|3307.46|3307.46|3310.3|3310.3|3310.3|3310.3|3306.76|3306.76|0
1656423000000|2022-06-28 13:30:00|3310.36|3310.36|3316.81|3316.81|3317.45|3317.45|3310.3|3310.3|0
1656423300000|2022-06-28 13:35:00|3317.47|3317.47|3323.74|3323.74|3324.32|3324.32|3317.47|3317.47|0
1656423600000|2022-06-28 13:40:00|3323.66|3323.66|3329.64|3329.64|3329.7|3329.7|3321.89|3321.89|0
1656423900000|2022-06-28 13:45:00|3329.98|3329.98|3331.85|3331.85|3332|3332|3326.98|3326.98|0
1656424200000|2022-06-28 13:50:00|3331.87|3331.87|3331.85|3331.85|3333.88|3333.88|3330.74|3330.74|0
1656424500000|2022-06-28 13:55:00|3331.94|3331.94|3329.74|3329.74|3332.6|3332.6|3326.29|3326.29|0
1656424800000|2022-06-28 14:00:00|3329.46|3329.46|3326.47|3326.47|3331.48|3331.48|3323.18|3323.18|0
1656425100000|2022-06-28 14:05:00|3326.03|3326.03|3321.43|3321.43|3326.41|3326.41|3321.08|3321.08|0
1656425400000|2022-06-28 14:10:00|3321.32|3321.32|3323.99|3323.99|3329.37|3329.37|3321.19|3321.19|0
1656425700000|2022-06-28 14:15:00|3323.93|3323.93|3322.49|3322.49|3323.93|3323.93|3320.45|3320.45|0
1656426000000|2022-06-28 14:20:00|3322.06|3322.06|3320.03|3320.03|3322.89|3322.89|3317.17|3317.17|0
1656426300000|2022-06-28 14:25:00|3320.11|3320.11|3319.1|3319.1|3320.87|3320.87|3317.92|3317.92|0
1656426600000|2022-06-28 14:30:00|3318.94|3318.94|3313.56|3313.56|3318.94|3318.94|3313.56|3313.56|0
1656426900000|2022-06-28 14:35:00|3313.5|3313.5|3315.34|3315.34|3315.85|3315.85|3312.21|3312.21|0
1656427200000|2022-06-28 14:40:00|3315.42|3315.42|3316.19|3316.19|3317.72|3317.72|3313.87|3313.87|0
1656427500000|2022-06-28 14:45:00|3316.17|3316.17|3309.74|3309.74|3316.37|3316.37|3309.1|3309.1|0
1656427800000|2022-06-28 14:50:00|3309.66|3309.66|3309.37|3309.37|3311.2|3311.2|3308.26|3308.26|0
1656428100000|2022-06-28 14:55:00|3309.38|3309.38|3313.74|3313.74|3313.74|3313.74|3309.38|3309.38|0
1656428400000|2022-06-28 15:00:00|3313.41|3313.41|3313.2|3313.2|3315.35|3315.35|3310.99|3310.99|0
1656428700000|2022-06-28 15:05:00|3313.31|3313.31|3310.28|3310.28|3313.98|3313.98|3309.88|3309.88|0
1656429000000|2022-06-28 15:10:00|3310.34|3310.34|3310.8|3310.8|3313.49|3313.49|3309.63|3309.63|0
1656429300000|2022-06-28 15:15:00|3310.75|3310.75|3305.2|3305.2|3310.75|3310.75|3304.51|3304.51|0
1656429600000|2022-06-28 15:20:00|3305.12|3305.12|3302.26|3302.26|3305.66|3305.66|3301.5|3301.5|0
1656429900000|2022-06-28 15:25:00|3302.21|3302.21|3304.05|3304.05|3304.73|3304.73|3301.51|3301.51|0
1656486900000|2022-06-29 07:15:00|3296.47|3296.47|3304.4|3304.4|3305.52|3305.52|3296.47|3296.47|0
1656487200000|2022-06-29 07:20:00|3304.49|3304.49|3304.28|3304.28|3307.99|3307.99|3301.42|3301.42|0
1656487500000|2022-06-29 07:25:00|3304.26|3304.26|3301.97|3301.97|3305.68|3305.68|3300.16|3300.16|0
1656487800000|2022-06-29 07:30:00|3301.48|3301.48|3296.52|3296.52|3301.54|3301.54|3294.31|3294.31|0
1656488100000|2022-06-29 07:35:00|3296.46|3296.46|3296.17|3296.17|3298.02|3298.02|3294.05|3294.05|0
1656488400000|2022-06-29 07:40:00|3296.28|3296.28|3297.86|3297.86|3299.18|3299.18|3296.28|3296.28|0
1656488700000|2022-06-29 07:45:00|3296.72|3296.72|3290.48|3290.48|3297|3297|3289.9|3289.9|0
1656489000000|2022-06-29 07:50:00|3291.14|3291.14|3284.06|3284.06|3292.71|3292.71|3282.74|3282.74|0
1656489300000|2022-06-29 07:55:00|3284.38|3284.38|3280|3280|3284.88|3284.88|3279.54|3279.54|0
1656489600000|2022-06-29 08:00:00|3279.81|3279.81|3289.36|3289.36|3290.34|3290.34|3278.95|3278.95|0
1656489900000|2022-06-29 08:05:00|3289.2|3289.2|3289.36|3289.36|3289.36|3289.36|3285.33|3285.33|0
1656490200000|2022-06-29 08:10:00|3289.38|3289.38|3289.48|3289.48|3294.03|3294.03|3289.05|3289.05|0
1656490500000|2022-06-29 08:15:00|3289.25|3289.25|3288.74|3288.74|3291|3291|3283.82|3283.82|0
1656490800000|2022-06-29 08:20:00|3288.86|3288.86|3295.05|3295.05|3295.36|3295.36|3288.8|3288.8|0
1656491100000|2022-06-29 08:25:00|3294.72|3294.72|3297.42|3297.42|3300.17|3300.17|3294.59|3294.59|0
1656491400000|2022-06-29 08:30:00|3297.65|3297.65|3299.23|3299.23|3301.23|3301.23|3297.65|3297.65|0
1656491700000|2022-06-29 08:35:00|3299.45|3299.45|3299.8|3299.8|3300.36|3300.36|3297.88|3297.88|0
1656492000000|2022-06-29 08:40:00|3299.63|3299.63|3295.91|3295.91|3299.63|3299.63|3294.95|3294.95|0
1656492300000|2022-06-29 08:45:00|3296.24|3296.24|3296.55|3296.55|3298.89|3298.89|3294.91|3294.91|0
1656492600000|2022-06-29 08:50:00|3297.21|3297.21|3298.62|3298.62|3298.62|3298.62|3295.14|3295.14|0
1656492900000|2022-06-29 08:55:00|3298.68|3298.68|3300.92|3300.92|3301.94|3301.94|3298.68|3298.68|0
1656493200000|2022-06-29 09:00:00|3300.83|3300.83|3300.36|3300.36|3302.01|3302.01|3299.64|3299.64|0
1656493500000|2022-06-29 09:05:00|3300.47|3300.47|3299.23|3299.23|3301.27|3301.27|3297.13|3297.13|0
1656493800000|2022-06-29 09:10:00|3299.31|3299.31|3303.8|3303.8|3304.16|3304.16|3299.31|3299.31|0
1656494100000|2022-06-29 09:15:00|3304.13|3304.13|3304.95|3304.95|3305.75|3305.75|3303.09|3303.09|0
1656494400000|2022-06-29 09:20:00|3304.89|3304.89|3305.77|3305.77|3308.1|3308.1|3304.89|3304.89|0
1656494700000|2022-06-29 09:25:00|3306.1|3306.1|3307.92|3307.92|3309.2|3309.2|3305.93|3305.93|0
1656495000000|2022-06-29 09:30:00|3307.87|3307.87|3307.99|3307.99|3307.99|3307.99|3305.52|3305.52|0
1656495300000|2022-06-29 09:35:00|3308.27|3308.27|3306.63|3306.63|3309.17|3309.17|3306.55|3306.55|0
1656495600000|2022-06-29 09:40:00|3306.62|3306.62|3308.84|3308.84|3308.95|3308.95|3305.19|3305.19|0
1656495900000|2022-06-29 09:45:00|3308.85|3308.85|3310.04|3310.04|3310.54|3310.54|3305.36|3305.36|0
1656496200000|2022-06-29 09:50:00|3310.03|3310.03|3309.12|3309.12|3310.4|3310.4|3305.78|3305.78|0
1656496500000|2022-06-29 09:55:00|3309.45|3309.45|3306.34|3306.34|3311.3|3311.3|3305.35|3305.35|0
1656496800000|2022-06-29 10:00:00|3306.68|3306.68|3314.55|3314.55|3314.55|3314.55|3306.68|3306.68|0
1656497100000|2022-06-29 10:05:00|3314.47|3314.47|3317.48|3317.48|3319.23|3319.23|3314.47|3314.47|0
1656497400000|2022-06-29 10:10:00|3317.43|3317.43|3315.21|3315.21|3319.3|3319.3|3314.07|3314.07|0
1656497700000|2022-06-29 10:15:00|3315.37|3315.37|3313.73|3313.73|3317.53|3317.53|3312.9|3312.9|0
1656498000000|2022-06-29 10:20:00|3313.06|3313.06|3313.27|3313.27|3316.52|3316.52|3313.06|3313.06|0
1656498300000|2022-06-29 10:25:00|3312.94|3312.94|3309.59|3309.59|3312.94|3312.94|3309.47|3309.47|0
1656498600000|2022-06-29 10:30:00|3309.43|3309.43|3308.49|3308.49|3310.36|3310.36|3308.09|3308.09|0
1656498900000|2022-06-29 10:35:00|3308.33|3308.33|3309.81|3309.81|3311.68|3311.68|3308.22|3308.22|0
1656499200000|2022-06-29 10:40:00|3309.96|3309.96|3312.63|3312.63|3312.97|3312.97|3309.96|3309.96|0
1656499500000|2022-06-29 10:45:00|3312.6|3312.6|3313.74|3313.74|3313.89|3313.89|3311.76|3311.76|0
1656499800000|2022-06-29 10:50:00|3313.85|3313.85|3309.75|3309.75|3313.86|3313.86|3308.4|3308.4|0
1656500100000|2022-06-29 10:55:00|3309.78|3309.78|3310.36|3310.36|3311|3311|3309.76|3309.76|0
1656500400000|2022-06-29 11:00:00|3310.03|3310.03|3308.62|3308.62|3310.03|3310.03|3306.8|3306.8|0
1656500700000|2022-06-29 11:05:00|3308.95|3308.95|3308.85|3308.85|3309.64|3309.64|3308.34|3308.34|0
1656501000000|2022-06-29 11:10:00|3308.79|3308.79|3310.74|3310.74|3311.07|3311.07|3307.87|3307.87|0
1656501300000|2022-06-29 11:15:00|3310.69|3310.69|3310.78|3310.78|3310.87|3310.87|3308.15|3308.15|0
1656501600000|2022-06-29 11:20:00|3310.84|3310.84|3312.76|3312.76|3314.35|3314.35|3310.76|3310.76|0
1656501900000|2022-06-29 11:25:00|3312.68|3312.68|3318.67|3318.67|3319.11|3319.11|3311.35|3311.35|0
1656502200000|2022-06-29 11:30:00|3318.72|3318.72|3318.99|3318.99|3319.17|3319.17|3316.97|3316.97|0
1656502500000|2022-06-29 11:35:00|3318.77|3318.77|3318.55|3318.55|3318.77|3318.77|3317.38|3317.38|0
1656502800000|2022-06-29 11:40:00|3318.71|3318.71|3320.31|3320.31|3320.34|3320.34|3318.71|3318.71|0
1656503100000|2022-06-29 11:45:00|3320.39|3320.39|3322.58|3322.58|3323.87|3323.87|3320.39|3320.39|0
1656503400000|2022-06-29 11:50:00|3323.24|3323.24|3323.97|3323.97|3326.28|3326.28|3321.66|3321.66|0
1656503700000|2022-06-29 11:55:00|3323.91|3323.91|3323.09|3323.09|3325.75|3325.75|3322.91|3322.91|0
1656504000000|2022-06-29 12:00:00|3323|3323|3320.77|3320.77|3324.37|3324.37|3320.66|3320.66|0
1656504300000|2022-06-29 12:05:00|3320.43|3320.43|3323.45|3323.45|3324.8|3324.8|3320.37|3320.37|0
1656504600000|2022-06-29 12:10:00|3323.78|3323.78|3327.96|3327.96|3328.3|3328.3|3323.45|3323.45|0
1656504900000|2022-06-29 12:15:00|3327.79|3327.79|3320.91|3320.91|3328.1|3328.1|3320.76|3320.76|0
1656505200000|2022-06-29 12:20:00|3321|3321|3317.34|3317.34|3321.2|3321.2|3317|3317|0
1656505500000|2022-06-29 12:25:00|3317.75|3317.75|3318.96|3318.96|3319.07|3319.07|3317.22|3317.22|0
1656505800000|2022-06-29 12:30:00|3319.62|3319.62|3317.22|3317.22|3320.88|3320.88|3313.79|3313.79|0
1656506100000|2022-06-29 12:35:00|3317.06|3317.06|3317.48|3317.48|3318.27|3318.27|3316.06|3316.06|0
1656506400000|2022-06-29 12:40:00|3317.54|3317.54|3320.38|3320.38|3320.82|3320.82|3316.47|3316.47|0
1656506700000|2022-06-29 12:45:00|3320.32|3320.32|3321.97|3321.97|3322.49|3322.49|3319.65|3319.65|0
1656507000000|2022-06-29 12:50:00|3322.05|3322.05|3325.09|3325.09|3325.8|3325.8|3322.05|3322.05|0
1656507300000|2022-06-29 12:55:00|3325.42|3325.42|3324.74|3324.74|3328.71|3328.71|3324.39|3324.39|0
1656507600000|2022-06-29 13:00:00|3324.3|3324.3|3326.49|3326.49|3328.16|3328.16|3324.16|3324.16|0
1656507900000|2022-06-29 13:05:00|3326.46|3326.46|3323.73|3323.73|3327.26|3327.26|3323.47|3323.47|0
1656508200000|2022-06-29 13:10:00|3323.9|3323.9|3331.27|3331.27|3331.27|3331.27|3323.1|3323.1|0
1656508500000|2022-06-29 13:15:00|3330.94|3330.94|3332.17|3332.17|3333.35|3333.35|3329.2|3329.2|0
1656508800000|2022-06-29 13:20:00|3332.08|3332.08|3331.26|3331.26|3332.49|3332.49|3329.62|3329.62|0
1656509100000|2022-06-29 13:25:00|3331.34|3331.34|3329.06|3329.06|3331.82|3331.82|3328.03|3328.03|0
1656509400000|2022-06-29 13:30:00|3329.39|3329.39|3322.34|3322.34|3329.39|3329.39|3320.94|3320.94|0
1656509700000|2022-06-29 13:35:00|3322.18|3322.18|3321.6|3321.6|3323.65|3323.65|3317.38|3317.38|0
1656510000000|2022-06-29 13:40:00|3321.87|3321.87|3319.94|3319.94|3323.77|3323.77|3319.12|3319.12|0
1656510300000|2022-06-29 13:45:00|3319.88|3319.88|3321.34|3321.34|3322.23|3322.23|3315.5|3315.5|0
1656510600000|2022-06-29 13:50:00|3320.93|3320.93|3329.48|3329.48|3331.59|3331.59|3320.47|3320.47|0
1656510900000|2022-06-29 13:55:00|3329.19|3329.19|3324.46|3324.46|3329.19|3329.19|3322.76|3322.76|0
1656511200000|2022-06-29 14:00:00|3324.35|3324.35|3321.66|3321.66|3326.21|3326.21|3319.5|3319.5|0
1656511500000|2022-06-29 14:05:00|3321.61|3321.61|3316.33|3316.33|3321.61|3321.61|3316.22|3316.22|0
1656511800000|2022-06-29 14:10:00|3316.39|3316.39|3320.11|3320.11|3322.8|3322.8|3315.97|3315.97|0
1656512100000|2022-06-29 14:15:00|3320.16|3320.16|3312.91|3312.91|3320.65|3320.65|3312.08|3312.08|0
1656512400000|2022-06-29 14:20:00|3312.8|3312.8|3310.3|3310.3|3313.96|3313.96|3308.33|3308.33|0
1656512700000|2022-06-29 14:25:00|3310.31|3310.31|3314.33|3314.33|3317.04|3317.04|3310.31|3310.31|0
1656513000000|2022-06-29 14:30:00|3314.25|3314.25|3314.97|3314.97|3318.04|3318.04|3312.15|3312.15|0
1656513300000|2022-06-29 14:35:00|3314.64|3314.64|3312.21|3312.21|3315.36|3315.36|3309.38|3309.38|0
1656513600000|2022-06-29 14:40:00|3312.3|3312.3|3314.82|3314.82|3315.9|3315.9|3310.91|3310.91|0
1656513900000|2022-06-29 14:45:00|3314.98|3314.98|3314.5|3314.5|3315.64|3315.64|3311.78|3311.78|0
1656514200000|2022-06-29 14:50:00|3314.83|3314.83|3312.2|3312.2|3314.84|3314.84|3311.26|3311.26|0
1656514500000|2022-06-29 14:55:00|3312.32|3312.32|3311.82|3311.82|3312.32|3312.32|3309.45|3309.45|0
1656514800000|2022-06-29 15:00:00|3311.87|3311.87|3309.69|3309.69|3313.43|3313.43|3308.96|3308.96|0
1656515100000|2022-06-29 15:05:00|3309.63|3309.63|3310.53|3310.53|3311.76|3311.76|3307.41|3307.41|0
1656515400000|2022-06-29 15:10:00|3310.55|3310.55|3312.31|3312.31|3314.13|3314.13|3310.51|3310.51|0
1656515700000|2022-06-29 15:15:00|3312.37|3312.37|3314.71|3314.71|3316.15|3316.15|3312.37|3312.37|0
1656516000000|2022-06-29 15:20:00|3314.63|3314.63|3310.39|3310.39|3315.06|3315.06|3309.49|3309.49|0
1656516300000|2022-06-29 15:25:00|3310.51|3310.51|3311.28|3311.28|3313.55|3313.55|3310.28|3310.28|0
1656573300000|2022-06-30 07:15:00|3257.29|3257.29|3249.96|3249.96|3257.8|3257.8|3248.1|3248.1|0
1656573600000|2022-06-30 07:20:00|3249.63|3249.63|3245.09|3245.09|3249.63|3249.63|3243.77|3243.77|0
1656573900000|2022-06-30 07:25:00|3245.27|3245.27|3242.69|3242.69|3248.16|3248.16|3241.25|3241.25|0
1656574200000|2022-06-30 07:30:00|3242.58|3242.58|3254.1|3254.1|3254.1|3254.1|3239.73|3239.73|0
1656574500000|2022-06-30 07:35:00|3254.56|3254.56|3249.44|3249.44|3256.99|3256.99|3249.44|3249.44|0
1656574800000|2022-06-30 07:40:00|3249.6|3249.6|3256.48|3256.48|3256.78|3256.78|3248.88|3248.88|0
1656575100000|2022-06-30 07:45:00|3259.16|3259.16|3261.77|3261.77|3262.1|3262.1|3253.21|3253.21|0
1656575400000|2022-06-30 07:50:00|3262.29|3262.29|3262.12|3262.12|3264.36|3264.36|3260.92|3260.92|0
1656575700000|2022-06-30 07:55:00|3262.1|3262.1|3243.71|3243.71|3262.29|3262.29|3242.68|3242.68|0
1656576000000|2022-06-30 08:00:00|3243.55|3243.55|3253.85|3253.85|3253.85|3253.85|3241.95|3241.95|0
1656576300000|2022-06-30 08:05:00|3253.52|3253.52|3243.02|3243.02|3254.7|3254.7|3241.51|3241.51|0
1656576600000|2022-06-30 08:10:00|3242.96|3242.96|3243.15|3243.15|3247.27|3247.27|3239.36|3239.36|0
1656576900000|2022-06-30 08:15:00|3243.04|3243.04|3233.81|3233.81|3243.04|3243.04|3233.72|3233.72|0
1656577200000|2022-06-30 08:20:00|3233.86|3233.86|3238.97|3238.97|3240.3|3240.3|3230.58|3230.58|0
1656577500000|2022-06-30 08:25:00|3238.64|3238.64|3232.55|3232.55|3239.75|3239.75|3232.55|3232.55|0
1656577800000|2022-06-30 08:30:00|3232.38|3232.38|3230.65|3230.65|3233.8|3233.8|3229.55|3229.55|0
1656578100000|2022-06-30 08:35:00|3230.64|3230.64|3230.24|3230.24|3232.25|3232.25|3223.98|3223.98|0
1656578400000|2022-06-30 08:40:00|3230.04|3230.04|3241.49|3241.49|3241.49|3241.49|3224.77|3224.77|0
1656578700000|2022-06-30 08:45:00|3241.82|3241.82|3241.1|3241.1|3242.09|3242.09|3236.07|3236.07|0
1656579000000|2022-06-30 08:50:00|3240.22|3240.22|3245.05|3245.05|3245.63|3245.63|3239.16|3239.16|0
1656579300000|2022-06-30 08:55:00|3245.71|3245.71|3247.15|3247.15|3247.65|3247.65|3245.38|3245.38|0
1656579600000|2022-06-30 09:00:00|3247.23|3247.23|3246.58|3246.58|3248.5|3248.5|3245.28|3245.28|0
1656579900000|2022-06-30 09:05:00|3246.63|3246.63|3245.5|3245.5|3251.67|3251.67|3245.5|3245.5|0
1656580200000|2022-06-30 09:10:00|3245.45|3245.45|3240.71|3240.71|3245.45|3245.45|3240.71|3240.71|0
1656580500000|2022-06-30 09:15:00|3240.6|3240.6|3235.67|3235.67|3240.6|3240.6|3234.57|3234.57|0
1656580800000|2022-06-30 09:20:00|3236|3236|3235.04|3235.04|3236.15|3236.15|3232.12|3232.12|0
1656581100000|2022-06-30 09:25:00|3234.96|3234.96|3229.89|3229.89|3234.96|3234.96|3229.89|3229.89|0
1656581400000|2022-06-30 09:30:00|3229.86|3229.86|3235.79|3235.79|3236.56|3236.56|3228.28|3228.28|0
1656581700000|2022-06-30 09:35:00|3236.12|3236.12|3236.49|3236.49|3238.29|3238.29|3234.35|3234.35|0
1656582000000|2022-06-30 09:40:00|3236.16|3236.16|3238.92|3238.92|3239.25|3239.25|3235.94|3235.94|0
1656582300000|2022-06-30 09:45:00|3239.03|3239.03|3241.1|3241.1|3244.15|3244.15|3238.61|3238.61|0
1656582600000|2022-06-30 09:50:00|3241.13|3241.13|3247.53|3247.53|3247.75|3247.75|3238.3|3238.3|0
1656582900000|2022-06-30 09:55:00|3247.69|3247.69|3254.46|3254.46|3254.46|3254.46|3246.6|3246.6|0
1656583200000|2022-06-30 10:00:00|3253.41|3253.41|3256.2|3256.2|3258.58|3258.58|3252.7|3252.7|0
1656583500000|2022-06-30 10:05:00|3256.37|3256.37|3256.38|3256.38|3257.49|3257.49|3252.56|3252.56|0
1656583800000|2022-06-30 10:10:00|3257.04|3257.04|3256.66|3256.66|3258.27|3258.27|3256.66|3256.66|0
1656584100000|2022-06-30 10:15:00|3256.64|3256.64|3254.98|3254.98|3257.59|3257.59|3254.6|3254.6|0
1656584400000|2022-06-30 10:20:00|3255.09|3255.09|3247.58|3247.58|3255.11|3255.11|3247.52|3247.52|0
1656584700000|2022-06-30 10:25:00|3247.55|3247.55|3242.21|3242.21|3247.59|3247.59|3241.99|3241.99|0
1656585000000|2022-06-30 10:30:00|3242.15|3242.15|3239.95|3239.95|3242.77|3242.77|3239.52|3239.52|0
1656585300000|2022-06-30 10:35:00|3239.93|3239.93|3240.17|3240.17|3242.46|3242.46|3239.13|3239.13|0
1656585600000|2022-06-30 10:40:00|3239.95|3239.95|3239.08|3239.08|3240.05|3240.05|3237.41|3237.41|0
1656585900000|2022-06-30 10:45:00|3238.75|3238.75|3234.58|3234.58|3239.27|3239.27|3233.17|3233.17|0
1656586200000|2022-06-30 10:50:00|3234.42|3234.42|3235.72|3235.72|3235.86|3235.86|3232.5|3232.5|0
1656586500000|2022-06-30 10:55:00|3235.67|3235.67|3242.4|3242.4|3242.4|3242.4|3235.45|3235.45|0
1656586800000|2022-06-30 11:00:00|3242.49|3242.49|3240.01|3240.01|3243.38|3243.38|3239.55|3239.55|0
1656587100000|2022-06-30 11:05:00|3240.06|3240.06|3238.52|3238.52|3241.3|3241.3|3238.27|3238.27|0
1656587400000|2022-06-30 11:10:00|3238.63|3238.63|3236.14|3236.14|3239.17|3239.17|3234.23|3234.23|0
1656587700000|2022-06-30 11:15:00|3236.15|3236.15|3231.48|3231.48|3236.32|3236.32|3230.3|3230.3|0
1656588000000|2022-06-30 11:20:00|3231.81|3231.81|3230.74|3230.74|3233.85|3233.85|3230.74|3230.74|0
1656588300000|2022-06-30 11:25:00|3230.66|3230.66|3231.9|3231.9|3231.92|3231.92|3228.19|3228.19|0
1656588600000|2022-06-30 11:30:00|3231.84|3231.84|3227.11|3227.11|3231.84|3231.84|3226.83|3226.83|0
1656588900000|2022-06-30 11:35:00|3227.03|3227.03|3223.52|3223.52|3227.76|3227.76|3222.38|3222.38|0
1656589200000|2022-06-30 11:40:00|3223.46|3223.46|3223.31|3223.31|3224.15|3224.15|3222.19|3222.19|0
1656589500000|2022-06-30 11:45:00|3223.36|3223.36|3226.06|3226.06|3226.06|3226.06|3222.48|3222.48|0
1656589800000|2022-06-30 11:50:00|3225.89|3225.89|3226.34|3226.34|3226.97|3226.97|3224.73|3224.73|0
1656590100000|2022-06-30 11:55:00|3226.01|3226.01|3228.02|3228.02|3228.86|3228.86|3225.36|3225.36|0
1656590400000|2022-06-30 12:00:00|3227.9|3227.9|3235.4|3235.4|3235.4|3235.4|3227.19|3227.19|0
1656590700000|2022-06-30 12:05:00|3235.42|3235.42|3233.32|3233.32|3235.86|3235.86|3232.27|3232.27|0
1656591000000|2022-06-30 12:10:00|3233.4|3233.4|3234.94|3234.94|3235.3|3235.3|3232.49|3232.49|0
1656591300000|2022-06-30 12:15:00|3235.05|3235.05|3230.19|3230.19|3235.5|3235.5|3230.19|3230.19|0
1656591600000|2022-06-30 12:20:00|3230.18|3230.18|3233.84|3233.84|3233.84|3233.84|3227.66|3227.66|0
1656591900000|2022-06-30 12:25:00|3233.73|3233.73|3233.38|3233.38|3235.9|3235.9|3232.81|3232.81|0
1656592200000|2022-06-30 12:30:00|3233.15|3233.15|3234.78|3234.78|3240.37|3240.37|3233.15|3233.15|0
1656592500000|2022-06-30 12:35:00|3235.11|3235.11|3230.45|3230.45|3237.1|3237.1|3230.34|3230.34|0
1656592800000|2022-06-30 12:40:00|3230.5|3230.5|3232.03|3232.03|3232.03|3232.03|3228.62|3228.62|0
1656593100000|2022-06-30 12:45:00|3232.28|3232.28|3229.56|3229.56|3234.36|3234.36|3229.16|3229.16|0
1656593400000|2022-06-30 12:50:00|3229.81|3229.81|3222.63|3222.63|3231.27|3231.27|3222.03|3222.03|0
1656593700000|2022-06-30 12:55:00|3222.68|3222.68|3216.4|3216.4|3222.85|3222.85|3216.22|3216.22|0
1656594000000|2022-06-30 13:00:00|3216.31|3216.31|3218.3|3218.3|3218.43|3218.43|3212.16|3212.16|0
1656594300000|2022-06-30 13:05:00|3218.22|3218.22|3220.14|3220.14|3220.59|3220.59|3217.17|3217.17|0
1656594600000|2022-06-30 13:10:00|3219.89|3219.89|3217.32|3217.32|3219.89|3219.89|3215.62|3215.62|0
1656594900000|2022-06-30 13:15:00|3217.26|3217.26|3217.37|3217.37|3220|3220|3216.62|3216.62|0
1656595200000|2022-06-30 13:20:00|3216.88|3216.88|3213.06|3213.06|3216.88|3216.88|3212.03|3212.03|0
1656595500000|2022-06-30 13:25:00|3212.73|3212.73|3215.86|3215.86|3216.86|3216.86|3212.57|3212.57|0
1656595800000|2022-06-30 13:30:00|3216.64|3216.64|3206.34|3206.34|3217.94|3217.94|3205.55|3205.55|0
1656596100000|2022-06-30 13:35:00|3206.21|3206.21|3199.26|3199.26|3206.22|3206.22|3198.24|3198.24|0
1656596400000|2022-06-30 13:40:00|3199.25|3199.25|3204.36|3204.36|3208.94|3208.94|3197.6|3197.6|0
1656596700000|2022-06-30 13:45:00|3204.24|3204.24|3197.44|3197.44|3204.68|3204.68|3196.39|3196.39|0
1656597000000|2022-06-30 13:50:00|3197.11|3197.11|3188.39|3188.39|3197.99|3197.99|3188.39|3188.39|0
1656597300000|2022-06-30 13:55:00|3188.23|3188.23|3183.38|3183.38|3189.02|3189.02|3181.2|3181.2|0
1656597600000|2022-06-30 14:00:00|3183.32|3183.32|3183.79|3183.79|3185.23|3185.23|3180.85|3180.85|0
1656597900000|2022-06-30 14:05:00|3183.9|3183.9|3190.1|3190.1|3190.1|3190.1|3182.54|3182.54|0
1656598200000|2022-06-30 14:10:00|3190.19|3190.19|3194.09|3194.09|3194.09|3194.09|3188.58|3188.58|0
1656598500000|2022-06-30 14:15:00|3194.26|3194.26|3196.5|3196.5|3197.52|3197.52|3192.68|3192.68|0
1656598800000|2022-06-30 14:20:00|3196.51|3196.51|3200.59|3200.59|3200.65|3200.65|3195.05|3195.05|0
1656599100000|2022-06-30 14:25:00|3200.54|3200.54|3197.21|3197.21|3201.91|3201.91|3194.36|3194.36|0
1656599400000|2022-06-30 14:30:00|3196.72|3196.72|3205.19|3205.19|3205.19|3205.19|3195.93|3195.93|0
1656599700000|2022-06-30 14:35:00|3205.11|3205.11|3200.88|3200.88|3206.75|3206.75|3200.55|3200.55|0
1656600000000|2022-06-30 14:40:00|3200.7|3200.7|3197.59|3197.59|3200.89|3200.89|3197.59|3197.59|0
1656600300000|2022-06-30 14:45:00|3197.47|3197.47|3200.29|3200.29|3200.29|3200.29|3196.55|3196.55|0
1656600600000|2022-06-30 14:50:00|3200.38|3200.38|3211.9|3211.9|3211.9|3211.9|3200.38|3200.38|0
1656600900000|2022-06-30 14:55:00|3211.73|3211.73|3213.43|3213.43|3215.72|3215.72|3209.83|3209.83|0
1656601200000|2022-06-30 15:00:00|3213.38|3213.38|3212.61|3212.61|3213.38|3213.38|3208.01|3208.01|0
1656601500000|2022-06-30 15:05:00|3212.72|3212.72|3214.08|3214.08|3214.56|3214.56|3212.6|3212.6|0
1656601800000|2022-06-30 15:10:00|3217.47|3217.47|3222.96|3222.96|3223.26|3223.26|3217.26|3217.26|0
1656602100000|2022-06-30 15:15:00|3222.91|3222.91|3223.79|3223.79|3226.58|3226.58|3221.67|3221.67|0
1656602400000|2022-06-30 15:20:00|3223.77|3223.77|3226.23|3226.23|3227.25|3227.25|3223.69|3223.69|0
1656602700000|2022-06-30 15:25:00|3226.18|3226.18|3227.57|3227.57|3234.45|3234.45|3226|3226|0
1656659700000|2022-07-01 07:15:00|3230.51|3230.51|3226.23|3226.23|3231.03|3231.03|3221.26|3221.26|0
1656660000000|2022-07-01 07:20:00|3227.94|3227.94|3243.95|3243.95|3244.81|3244.81|3226.01|3226.01|0
1656660300000|2022-07-01 07:25:00|3244.61|3244.61|3240.9|3240.9|3246.47|3246.47|3238.17|3238.17|0
1656660600000|2022-07-01 07:30:00|3240.88|3240.88|3251.9|3251.9|3252.33|3252.33|3240.76|3240.76|0
1656660900000|2022-07-01 07:35:00|3251.84|3251.84|3250.56|3250.56|3251.84|3251.84|3247.67|3247.67|0
1656661200000|2022-07-01 07:40:00|3250.62|3250.62|3248.34|3248.34|3251.13|3251.13|3247.71|3247.71|0
1656661500000|2022-07-01 07:45:00|3248.35|3248.35|3243.13|3243.13|3248.57|3248.57|3243.13|3243.13|0
1656661800000|2022-07-01 07:50:00|3243.36|3243.36|3246.48|3246.48|3248.87|3248.87|3243.36|3243.36|0
1656662100000|2022-07-01 07:55:00|3246.52|3246.52|3241.98|3241.98|3247.73|3247.73|3240.61|3240.61|0
1656662400000|2022-07-01 08:00:00|3241.89|3241.89|3239.75|3239.75|3243.27|3243.27|3237.43|3237.43|0
1656662700000|2022-07-01 08:05:00|3239.87|3239.87|3241.75|3241.75|3242.41|3242.41|3234.62|3234.62|0
1656663000000|2022-07-01 08:10:00|3241.64|3241.64|3249.35|3249.35|3249.35|3249.35|3240.5|3240.5|0
1656663300000|2022-07-01 08:15:00|3248.74|3248.74|3245.44|3245.44|3249.05|3249.05|3244.94|3244.94|0
1656663600000|2022-07-01 08:20:00|3245.36|3245.36|3248.33|3248.33|3248.33|3248.33|3243.52|3243.52|0
1656663900000|2022-07-01 08:25:00|3248.37|3248.37|3250.36|3250.36|3250.69|3250.69|3246.12|3246.12|0
1656664200000|2022-07-01 08:30:00|3250.38|3250.38|3251.02|3251.02|3251.4|3251.4|3247.4|3247.4|0
1656664500000|2022-07-01 08:35:00|3250.91|3250.91|3257.94|3257.94|3258.81|3258.81|3250.91|3250.91|0
1656664800000|2022-07-01 08:40:00|3258.93|3258.93|3263.59|3263.59|3264.37|3264.37|3258.37|3258.37|0
1656665100000|2022-07-01 08:45:00|3263.26|3263.26|3267.13|3267.13|3267.75|3267.75|3262.7|3262.7|0
1656665400000|2022-07-01 08:50:00|3267.18|3267.18|3263.02|3263.02|3267.97|3267.97|3262.12|3262.12|0
1656665700000|2022-07-01 08:55:00|3263.04|3263.04|3266.01|3266.01|3268.97|3268.97|3262.96|3262.96|0
1656666000000|2022-07-01 09:00:00|3266|3266|3261.21|3261.21|3266.45|3266.45|3259.67|3259.67|0
1656666300000|2022-07-01 09:05:00|3261.22|3261.22|3269.65|3269.65|3271.16|3271.16|3261.22|3261.22|0
1656666600000|2022-07-01 09:10:00|3269.67|3269.67|3269.4|3269.4|3270.91|3270.91|3268.53|3268.53|0
1656666900000|2022-07-01 09:15:00|3269.69|3269.69|3269.34|3269.34|3272.25|3272.25|3267.87|3267.87|0
1656667200000|2022-07-01 09:20:00|3269.28|3269.28|3270.51|3270.51|3271.64|3271.64|3267.75|3267.75|0
1656667500000|2022-07-01 09:25:00|3270.18|3270.18|3268.77|3268.77|3270.47|3270.47|3268.72|3268.72|0
1656667800000|2022-07-01 09:30:00|3268.69|3268.69|3269.13|3269.13|3271.68|3271.68|3268.46|3268.46|0
1656668100000|2022-07-01 09:35:00|3269.11|3269.11|3268.2|3268.2|3270.46|3270.46|3267.98|3267.98|0
1656668400000|2022-07-01 09:40:00|3267.87|3267.87|3266.15|3266.15|3269.45|3269.45|3265.82|3265.82|0
1656668700000|2022-07-01 09:45:00|3266.32|3266.32|3268.13|3268.13|3268.13|3268.13|3265.52|3265.52|0
1656669000000|2022-07-01 09:50:00|3268.24|3268.24|3271.6|3271.6|3271.89|3271.89|3266.67|3266.67|0
1656669300000|2022-07-01 09:55:00|3271.55|3271.55|3268.55|3268.55|3271.55|3271.55|3268.55|3268.55|0
1656669600000|2022-07-01 10:00:00|3268.72|3268.72|3267.81|3267.81|3270.91|3270.91|3267.14|3267.14|0
1656669900000|2022-07-01 10:05:00|3267.75|3267.75|3264.02|3264.02|3268.36|3268.36|3263.88|3263.88|0
1656670200000|2022-07-01 10:10:00|3264.13|3264.13|3259.59|3259.59|3264.13|3264.13|3257.9|3257.9|0
1656670500000|2022-07-01 10:15:00|3259.26|3259.26|3259.31|3259.31|3262.84|3262.84|3259.15|3259.15|0
1656670800000|2022-07-01 10:20:00|3259.97|3259.97|3257.38|3257.38|3259.99|3259.99|3257.38|3257.38|0
1656671100000|2022-07-01 10:25:00|3257.05|3257.05|3256.24|3256.24|3258.21|3258.21|3256|3256|0
1656671400000|2022-07-01 10:30:00|3256.22|3256.22|3250.7|3250.7|3257.69|3257.69|3249.98|3249.98|0
1656671700000|2022-07-01 10:35:00|3251.03|3251.03|3242.54|3242.54|3251.26|3251.26|3242.54|3242.54|0
1656672000000|2022-07-01 10:40:00|3242.21|3242.21|3243.21|3243.21|3244.41|3244.41|3240.67|3240.67|0
1656672300000|2022-07-01 10:45:00|3243.24|3243.24|3241.58|3241.58|3243.91|3243.91|3240.02|3240.02|0
1656672600000|2022-07-01 10:50:00|3241.52|3241.52|3240.07|3240.07|3241.92|3241.92|3239.61|3239.61|0
1656672900000|2022-07-01 10:55:00|3240.18|3240.18|3237.02|3237.02|3240.18|3240.18|3235.47|3235.47|0
1656673200000|2022-07-01 11:00:00|3236.49|3236.49|3237.54|3237.54|3238.8|3238.8|3235.25|3235.25|0
1656673500000|2022-07-01 11:05:00|3237.71|3237.71|3232.95|3232.95|3237.73|3237.73|3232.95|3232.95|0
1656673800000|2022-07-01 11:10:00|3232.92|3232.92|3231.15|3231.15|3234.17|3234.17|3231|3231|0
1656674100000|2022-07-01 11:15:00|3231.09|3231.09|3227.84|3227.84|3231.75|3231.75|3226.08|3226.08|0
1656674400000|2022-07-01 11:20:00|3227.89|3227.89|3227.78|3227.78|3229.56|3229.56|3226.39|3226.39|0
1656674700000|2022-07-01 11:25:00|3227.89|3227.89|3227.9|3227.9|3229.4|3229.4|3224.88|3224.88|0
1656675000000|2022-07-01 11:30:00|3227.95|3227.95|3225.29|3225.29|3228.73|3228.73|3224.32|3224.32|0
1656675300000|2022-07-01 11:35:00|3225.95|3225.95|3221.4|3221.4|3226.51|3226.51|3221.4|3221.4|0
1656675600000|2022-07-01 11:40:00|3222.06|3222.06|3224.54|3224.54|3224.91|3224.91|3221.32|3221.32|0
1656675900000|2022-07-01 11:45:00|3224.87|3224.87|3223.84|3223.84|3226.36|3226.36|3223.84|3223.84|0
1656676200000|2022-07-01 11:50:00|3224.36|3224.36|3227.69|3227.69|3228.28|3228.28|3224.36|3224.36|0
1656676500000|2022-07-01 11:55:00|3227.58|3227.58|3225.99|3225.99|3229.75|3229.75|3225.99|3225.99|0
1656676800000|2022-07-01 12:00:00|3225.44|3225.44|3231.77|3231.77|3231.77|3231.77|3224.56|3224.56|0
1656677100000|2022-07-01 12:05:00|3233.09|3233.09|3238.54|3238.54|3238.54|3238.54|3232.89|3232.89|0
1656677400000|2022-07-01 12:10:00|3239.2|3239.2|3237.47|3237.47|3239.2|3239.2|3236.98|3236.98|0
1656677700000|2022-07-01 12:15:00|3237.36|3237.36|3233.81|3233.81|3237.36|3237.36|3233.51|3233.51|0
1656678000000|2022-07-01 12:20:00|3233.64|3233.64|3230.8|3230.8|3233.64|3233.64|3229.77|3229.77|0
1656678300000|2022-07-01 12:25:00|3230.64|3230.64|3236.49|3236.49|3237.86|3237.86|3229.06|3229.06|0
1656678600000|2022-07-01 12:30:00|3236.38|3236.38|3239.1|3239.1|3239.94|3239.94|3234.89|3234.89|0
1656678900000|2022-07-01 12:35:00|3238.99|3238.99|3236.06|3236.06|3239.09|3239.09|3234.21|3234.21|0
1656679200000|2022-07-01 12:40:00|3236.86|3236.86|3238.74|3238.74|3239.21|3239.21|3236.17|3236.17|0
1656679500000|2022-07-01 12:45:00|3238.63|3238.63|3240.05|3240.05|3240.05|3240.05|3237.08|3237.08|0
1656679800000|2022-07-01 12:50:00|3239.97|3239.97|3244.7|3244.7|3245.62|3245.62|3238.44|3238.44|0
1656680100000|2022-07-01 12:55:00|3245.03|3245.03|3245.86|3245.86|3248.25|3248.25|3243.14|3243.14|0
1656680400000|2022-07-01 13:00:00|3246.2|3246.2|3241.21|3241.21|3250.27|3250.27|3241.21|3241.21|0
1656680700000|2022-07-01 13:05:00|3241.5|3241.5|3236.95|3236.95|3241.82|3241.82|3236.84|3236.84|0
1656681000000|2022-07-01 13:10:00|3237|3237|3241.45|3241.45|3241.62|3241.62|3237|3237|0
1656681300000|2022-07-01 13:15:00|3241.89|3241.89|3239.47|3239.47|3242.38|3242.38|3239.47|3239.47|0
1656681600000|2022-07-01 13:20:00|3239.41|3239.41|3239.17|3239.17|3240.82|3240.82|3237.45|3237.45|0
1656681900000|2022-07-01 13:25:00|3239.06|3239.06|3244.15|3244.15|3246.51|3246.51|3239.06|3239.06|0
1656682200000|2022-07-01 13:30:00|3243.91|3243.91|3242.26|3242.26|3244.45|3244.45|3240.35|3240.35|0
1656682500000|2022-07-01 13:35:00|3242.2|3242.2|3242.95|3242.95|3245.81|3245.81|3237.83|3237.83|0
1656682800000|2022-07-01 13:40:00|3243.28|3243.28|3245.02|3245.02|3247.19|3247.19|3243.28|3243.28|0
1656683100000|2022-07-01 13:45:00|3245.08|3245.08|3257.01|3257.01|3261.07|3261.07|3244.99|3244.99|0
1656683400000|2022-07-01 13:50:00|3257.13|3257.13|3253.56|3253.56|3258.92|3258.92|3253.11|3253.11|0
1656683700000|2022-07-01 13:55:00|3253.61|3253.61|3252.59|3252.59|3258.19|3258.19|3252.29|3252.29|0
1656684000000|2022-07-01 14:00:00|3252.71|3252.71|3242.73|3242.73|3255.71|3255.71|3240.18|3240.18|0
1656684300000|2022-07-01 14:05:00|3243.02|3243.02|3244.13|3244.13|3247.09|3247.09|3241.5|3241.5|0
1656684600000|2022-07-01 14:10:00|3243.8|3243.8|3232.8|3232.8|3244.2|3244.2|3231.77|3231.77|0
1656684900000|2022-07-01 14:15:00|3232.69|3232.69|3230.95|3230.95|3236.64|3236.64|3228.51|3228.51|0
1656685200000|2022-07-01 14:20:00|3231.12|3231.12|3226.85|3226.85|3232.01|3232.01|3226.69|3226.69|0
1656685500000|2022-07-01 14:25:00|3226.9|3226.9|3226|3226|3228.17|3228.17|3223.87|3223.87|0
1656685800000|2022-07-01 14:30:00|3225.89|3225.89|3222.03|3222.03|3226.09|3226.09|3218.55|3218.55|0
1656686100000|2022-07-01 14:35:00|3222.13|3222.13|3216.71|3216.71|3222.13|3222.13|3216.26|3216.26|0
1656686400000|2022-07-01 14:40:00|3217.04|3217.04|3219.44|3219.44|3220.2|3220.2|3216.25|3216.25|0
1656686700000|2022-07-01 14:45:00|3219.52|3219.52|3217.94|3217.94|3221.6|3221.6|3217.07|3217.07|0
1656687000000|2022-07-01 14:50:00|3218|3218|3216.94|3216.94|3218.29|3218.29|3213.27|3213.27|0
1656687300000|2022-07-01 14:55:00|3216.61|3216.61|3219.74|3219.74|3221.34|3221.34|3215.58|3215.58|0
1656687600000|2022-07-01 15:00:00|3219.71|3219.71|3220.57|3220.57|3221.28|3221.28|3216.96|3216.96|0
1656687900000|2022-07-01 15:05:00|3220.4|3220.4|3224.76|3224.76|3226.53|3226.53|3219.93|3219.93|0
1656688200000|2022-07-01 15:10:00|3224.87|3224.87|3222.62|3222.62|3224.93|3224.93|3220.43|3220.43|0
1656688500000|2022-07-01 15:15:00|3222.68|3222.68|3223.17|3223.17|3226.04|3226.04|3222.16|3222.16|0
1656688800000|2022-07-01 15:20:00|3223.19|3223.19|3222.59|3222.59|3224.45|3224.45|3221.25|3221.25|0
1656689100000|2022-07-01 15:25:00|3222.72|3222.72|3218.17|3218.17|3222.72|3222.72|3217.77|3217.77|0
1656918900000|2022-07-04 07:15:00|3244.44|3244.44|3246.87|3246.87|3247.2|3247.2|3241.3|3241.3|0
1656919200000|2022-07-04 07:20:00|3246.86|3246.86|3252.32|3252.32|3253.03|3253.03|3246.17|3246.17|0
1656919500000|2022-07-04 07:25:00|3252.35|3252.35|3259.22|3259.22|3259.8|3259.8|3252.3|3252.3|0
1656919800000|2022-07-04 07:30:00|3258.93|3258.93|3254.78|3254.78|3259.63|3259.63|3253.8|3253.8|0
1656920100000|2022-07-04 07:35:00|3254.77|3254.77|3256.75|3256.75|3258.82|3258.82|3254.6|3254.6|0
1656920400000|2022-07-04 07:40:00|3256.58|3256.58|3251.43|3251.43|3256.58|3256.58|3250.14|3250.14|0
1656920700000|2022-07-04 07:45:00|3251.59|3251.59|3248.94|3248.94|3252.44|3252.44|3247.41|3247.41|0
1656921000000|2022-07-04 07:50:00|3249.05|3249.05|3249.38|3249.38|3251.53|3251.53|3248.01|3248.01|0
1656921300000|2022-07-04 07:55:00|3249.5|3249.5|3249.24|3249.24|3250|3250|3247.32|3247.32|0
1656921600000|2022-07-04 08:00:00|3249.18|3249.18|3245.2|3245.2|3250.08|3250.08|3245.2|3245.2|0
1656921900000|2022-07-04 08:05:00|3245.48|3245.48|3249.92|3249.92|3250.11|3250.11|3241.25|3241.25|0
1656922200000|2022-07-04 08:10:00|3249.15|3249.15|3250.53|3250.53|3250.53|3250.53|3247.02|3247.02|0
1656922500000|2022-07-04 08:15:00|3250.32|3250.32|3246.61|3246.61|3250.37|3250.37|3245.99|3245.99|0
1656922800000|2022-07-04 08:20:00|3246.5|3246.5|3242.8|3242.8|3246.5|3246.5|3242.03|3242.03|0
1656923100000|2022-07-04 08:25:00|3242.89|3242.89|3243.4|3243.4|3244.86|3244.86|3241.57|3241.57|0
1656923400000|2022-07-04 08:30:00|3243.29|3243.29|3243.54|3243.54|3247.39|3247.39|3242.46|3242.46|0
1656923700000|2022-07-04 08:35:00|3243.48|3243.48|3244.59|3244.59|3245.65|3245.65|3243.3|3243.3|0
1656924000000|2022-07-04 08:40:00|3244.54|3244.54|3241.93|3241.93|3244.91|3244.91|3241.76|3241.76|0
1656924300000|2022-07-04 08:45:00|3242.09|3242.09|3242.05|3242.05|3244.1|3244.1|3240.16|3240.16|0
1656924600000|2022-07-04 08:50:00|3241.97|3241.97|3243.13|3243.13|3244.48|3244.48|3241.97|3241.97|0
1656924900000|2022-07-04 08:55:00|3243.37|3243.37|3245.16|3245.16|3245.81|3245.81|3243.24|3243.24|0
1656925200000|2022-07-04 09:00:00|3245.82|3245.82|3248.78|3248.78|3249.32|3249.32|3245.55|3245.55|0
1656925500000|2022-07-04 09:05:00|3248.61|3248.61|3252.67|3252.67|3253.28|3253.28|3248.61|3248.61|0
1656925800000|2022-07-04 09:10:00|3252.72|3252.72|3254.28|3254.28|3254.54|3254.54|3251.81|3251.81|0
1656926100000|2022-07-04 09:15:00|3254.36|3254.36|3255.51|3255.51|3256.79|3256.79|3253.7|3253.7|0
1656926400000|2022-07-04 09:20:00|3255.49|3255.49|3256.7|3256.7|3257.22|3257.22|3254.77|3254.77|0
1656926700000|2022-07-04 09:25:00|3256.87|3256.87|3262.97|3262.97|3262.97|3262.97|3256.87|3256.87|0
1656927000000|2022-07-04 09:30:00|3263.14|3263.14|3262.32|3262.32|3268.67|3268.67|3261.87|3261.87|0
1656927300000|2022-07-04 09:35:00|3262.98|3262.98|3268.01|3268.01|3268.94|3268.94|3262.98|3262.98|0
1656927600000|2022-07-04 09:40:00|3267.76|3267.76|3268.52|3268.52|3270.72|3270.72|3266.64|3266.64|0
1656927900000|2022-07-04 09:45:00|3268.62|3268.62|3269.08|3269.08|3269.28|3269.28|3266.79|3266.79|0
1656928200000|2022-07-04 09:50:00|3268.97|3268.97|3270.74|3270.74|3271.73|3271.73|3268.74|3268.74|0
1656928500000|2022-07-04 09:55:00|3270.95|3270.95|3267.27|3267.27|3272.33|3272.33|3267.27|3267.27|0
1656928800000|2022-07-04 10:00:00|3267.3|3267.3|3264.25|3264.25|3267.77|3267.77|3262.29|3262.29|0
1656929100000|2022-07-04 10:05:00|3264.2|3264.2|3259.3|3259.3|3264.2|3264.2|3259.17|3259.17|0
1656929400000|2022-07-04 10:10:00|3259.36|3259.36|3260.65|3260.65|3262.02|3262.02|3259.22|3259.22|0
1656929700000|2022-07-04 10:15:00|3260.41|3260.41|3262.94|3262.94|3263.07|3263.07|3259.81|3259.81|0
1656930000000|2022-07-04 10:20:00|3262.96|3262.96|3264.22|3264.22|3264.28|3264.28|3262.1|3262.1|0
1656930300000|2022-07-04 10:25:00|3264.27|3264.27|3266.51|3266.51|3266.51|3266.51|3264.27|3264.27|0
1656930600000|2022-07-04 10:30:00|3267.5|3267.5|3265.32|3265.32|3267.84|3267.84|3265.1|3265.1|0
1656930900000|2022-07-04 10:35:00|3265.27|3265.27|3264.07|3264.07|3265.89|3265.89|3264.07|3264.07|0
1656931200000|2022-07-04 10:40:00|3263.74|3263.74|3263.44|3263.44|3263.76|3263.76|3262.32|3262.32|0
1656931500000|2022-07-04 10:45:00|3263.64|3263.64|3265.07|3265.07|3265.09|3265.09|3262.84|3262.84|0
1656931800000|2022-07-04 10:50:00|3265.4|3265.4|3265.61|3265.61|3265.93|3265.93|3264.71|3264.71|0
1656932100000|2022-07-04 10:55:00|3265.53|3265.53|3267.91|3267.91|3267.91|3267.91|3265.19|3265.19|0
1656932400000|2022-07-04 11:00:00|3267.96|3267.96|3268.39|3268.39|3270.15|3270.15|3267.84|3267.84|0
1656932700000|2022-07-04 11:05:00|3268.28|3268.28|3269.42|3269.42|3270.6|3270.6|3267.73|3267.73|0
1656933000000|2022-07-04 11:10:00|3269.34|3269.34|3268.16|3268.16|3269.65|3269.65|3267.55|3267.55|0
1656933300000|2022-07-04 11:15:00|3268.05|3268.05|3266.45|3266.45|3268.6|3268.6|3265.41|3265.41|0
1656933600000|2022-07-04 11:20:00|3267.11|3267.11|3266.77|3266.77|3267.43|3267.43|3266.32|3266.32|0
1656933900000|2022-07-04 11:25:00|3266.71|3266.71|3269.78|3269.78|3270.01|3270.01|3266.09|3266.09|0
1656934200000|2022-07-04 11:30:00|3269.83|3269.83|3270.15|3270.15|3270.38|3270.38|3268.81|3268.81|0
1656934500000|2022-07-04 11:35:00|3270.81|3270.81|3274.65|3274.65|3276.15|3276.15|3270.81|3270.81|0
1656934800000|2022-07-04 11:40:00|3274.98|3274.98|3277.38|3277.38|3277.4|3277.4|3274.84|3274.84|0
1656935100000|2022-07-04 11:45:00|3277.33|3277.33|3274.31|3274.31|3277.33|3277.33|3274.02|3274.02|0
1656935400000|2022-07-04 11:50:00|3274.43|3274.43|3274.47|3274.47|3275.64|3275.64|3273.81|3273.81|0
1656935700000|2022-07-04 11:55:00|3274.8|3274.8|3274.64|3274.64|3277.06|3277.06|3274.32|3274.32|0
1656936000000|2022-07-04 12:00:00|3274.6|3274.6|3275.3|3275.3|3275.33|3275.33|3274.33|3274.33|0
1656936300000|2022-07-04 12:05:00|3275.36|3275.36|3278.96|3278.96|3279.17|3279.17|3275.36|3275.36|0
1656936600000|2022-07-04 12:10:00|3278.9|3278.9|3275.42|3275.42|3278.9|3278.9|3275.4|3275.4|0
1656936900000|2022-07-04 12:15:00|3275.54|3275.54|3273.4|3273.4|3276.39|3276.39|3273.4|3273.4|0
1656937200000|2022-07-04 12:20:00|3273.17|3273.17|3274.43|3274.43|3274.65|3274.65|3272.32|3272.32|0
1656937500000|2022-07-04 12:25:00|3274.38|3274.38|3272.07|3272.07|3274.76|3274.76|3270.25|3270.25|0
1656937800000|2022-07-04 12:30:00|3271.91|3271.91|3273.15|3273.15|3273.18|3273.18|3270.28|3270.28|0
1656938100000|2022-07-04 12:35:00|3273.21|3273.21|3271.97|3271.97|3274.29|3274.29|3271.97|3271.97|0
1656938400000|2022-07-04 12:40:00|3271.81|3271.81|3270.76|3270.76|3271.81|3271.81|3269.85|3269.85|0
1656938700000|2022-07-04 12:45:00|3270.77|3270.77|3270.07|3270.07|3271.79|3271.79|3269.79|3269.79|0
1656939000000|2022-07-04 12:50:00|3269.96|3269.96|3274.14|3274.14|3274.14|3274.14|3269.96|3269.96|0
1656939300000|2022-07-04 12:55:00|3274.16|3274.16|3273.05|3273.05|3275.29|3275.29|3273.05|3273.05|0
1656939600000|2022-07-04 13:00:00|3273.1|3273.1|3272.45|3272.45|3273.11|3273.11|3270.38|3270.38|0
1656939900000|2022-07-04 13:05:00|3272.12|3272.12|3270.12|3270.12|3272.12|3272.12|3268.76|3268.76|0
1656940200000|2022-07-04 13:10:00|3270.28|3270.28|3269.02|3269.02|3271.22|3271.22|3269.02|3269.02|0
1656940500000|2022-07-04 13:15:00|3268.94|3268.94|3267.75|3267.75|3268.94|3268.94|3267.2|3267.2|0
1656940800000|2022-07-04 13:20:00|3267.74|3267.74|3266.19|3266.19|3268.96|3268.96|3266.19|3266.19|0
1656941100000|2022-07-04 13:25:00|3265.86|3265.86|3262.24|3262.24|3265.86|3265.86|3262.23|3262.23|0
1656941400000|2022-07-04 13:30:00|3262.18|3262.18|3265.24|3265.24|3265.3|3265.3|3260.89|3260.89|0
1656941700000|2022-07-04 13:35:00|3265.27|3265.27|3270.99|3270.99|3271.31|3271.31|3265.27|3265.27|0
1656942000000|2022-07-04 13:40:00|3270.93|3270.93|3272.33|3272.33|3273.27|3273.27|3270.86|3270.86|0
1656942300000|2022-07-04 13:45:00|3272.21|3272.21|3276.83|3276.83|3278.88|3278.88|3272.21|3272.21|0
1656942600000|2022-07-04 13:50:00|3276.67|3276.67|3274.66|3274.66|3278.08|3278.08|3273.61|3273.61|0
1656942900000|2022-07-04 13:55:00|3274.33|3274.33|3273.03|3273.03|3275.38|3275.38|3273.03|3273.03|0
1656943200000|2022-07-04 14:00:00|3272.7|3272.7|3266.88|3266.88|3272.7|3272.7|3265.47|3265.47|0
1656943500000|2022-07-04 14:05:00|3266.87|3266.87|3265.27|3265.27|3266.88|3266.88|3263.24|3263.24|0
1656943800000|2022-07-04 14:10:00|3264.61|3264.61|3262.17|3262.17|3264.71|3264.71|3261.47|3261.47|0
1656944100000|2022-07-04 14:15:00|3262.18|3262.18|3264.85|3264.85|3264.85|3264.85|3261.57|3261.57|0
1656944400000|2022-07-04 14:20:00|3264.83|3264.83|3263.67|3263.67|3266.52|3266.52|3263.67|3263.67|0
1656944700000|2022-07-04 14:25:00|3263.61|3263.61|3263.41|3263.41|3264.32|3264.32|3261.95|3261.95|0
1656945000000|2022-07-04 14:30:00|3263.35|3263.35|3261.92|3261.92|3263.35|3263.35|3258.23|3258.23|0
1656945300000|2022-07-04 14:35:00|3261.87|3261.87|3261.07|3261.07|3262.18|3262.18|3259.59|3259.59|0
1656945600000|2022-07-04 14:40:00|3261.73|3261.73|3263.72|3263.72|3263.72|3263.72|3260.4|3260.4|0
1656945900000|2022-07-04 14:45:00|3263.76|3263.76|3266.12|3266.12|3266.9|3266.9|3263.76|3263.76|0
1656946200000|2022-07-04 14:50:00|3266.18|3266.18|3268.25|3268.25|3270.25|3270.25|3266.04|3266.04|0
1656946500000|2022-07-04 14:55:00|3268.06|3268.06|3271.45|3271.45|3271.9|3271.9|3268.06|3268.06|0
1656946800000|2022-07-04 15:00:00|3271.51|3271.51|3267.2|3267.2|3272.08|3272.08|3266.81|3266.81|0
1656947100000|2022-07-04 15:05:00|3266.87|3266.87|3268.29|3268.29|3268.35|3268.35|3266.11|3266.11|0
1656947400000|2022-07-04 15:10:00|3267.96|3267.96|3269.33|3269.33|3269.59|3269.59|3265.83|3265.83|0
1656947700000|2022-07-04 15:15:00|3269.36|3269.36|3269|3269|3270.93|3270.93|3268.6|3268.6|0
1656948000000|2022-07-04 15:20:00|3268.78|3268.78|3270.7|3270.7|3271.51|3271.51|3268.07|3268.07|0
1656948300000|2022-07-04 15:25:00|3271.36|3271.36|3267.58|3267.58|3271.36|3271.36|3266.88|3266.88|0
1657005300000|2022-07-05 07:15:00|3260.62|3260.62|3260.96|3260.96|3265.28|3265.28|3259.9|3259.9|0
1657005600000|2022-07-05 07:20:00|3261.05|3261.05|3257.98|3257.98|3264.68|3264.68|3257.98|3257.98|0
1657005900000|2022-07-05 07:25:00|3257.87|3257.87|3249.67|3249.67|3258.04|3258.04|3249.67|3249.67|0
1657006200000|2022-07-05 07:30:00|3250.33|3250.33|3255.13|3255.13|3256.23|3256.23|3249.88|3249.88|0
1657006500000|2022-07-05 07:35:00|3255.79|3255.79|3244.12|3244.12|3255.79|3255.79|3243.27|3243.27|0
1657006800000|2022-07-05 07:40:00|3244.29|3244.29|3235.63|3235.63|3244.37|3244.37|3235.63|3235.63|0
1657007100000|2022-07-05 07:45:00|3235.28|3235.28|3235.29|3235.29|3236.64|3236.64|3232.92|3232.92|0
1657007400000|2022-07-05 07:50:00|3235.23|3235.23|3228.3|3228.3|3236.12|3236.12|3226.58|3226.58|0
1657007700000|2022-07-05 07:55:00|3228.22|3228.22|3228.54|3228.54|3231.74|3231.74|3227.71|3227.71|0
1657008000000|2022-07-05 08:00:00|3229.53|3229.53|3227.39|3227.39|3229.95|3229.95|3224.66|3224.66|0
1657008300000|2022-07-05 08:05:00|3227.38|3227.38|3217.6|3217.6|3230.14|3230.14|3217.43|3217.43|0
1657008600000|2022-07-05 08:10:00|3217.79|3217.79|3216.03|3216.03|3219.69|3219.69|3213.39|3213.39|0
1657008900000|2022-07-05 08:15:00|3216.2|3216.2|3212.45|3212.45|3217.7|3217.7|3210.37|3210.37|0
1657009200000|2022-07-05 08:20:00|3212.56|3212.56|3210.89|3210.89|3213.9|3213.9|3209.05|3209.05|0
1657009500000|2022-07-05 08:25:00|3210.86|3210.86|3203.82|3203.82|3210.97|3210.97|3203.63|3203.63|0
1657009800000|2022-07-05 08:30:00|3203.81|3203.81|3203.58|3203.58|3208.85|3208.85|3200.5|3200.5|0
1657010100000|2022-07-05 08:35:00|3203.49|3203.49|3198.66|3198.66|3203.96|3203.96|3198.6|3198.6|0
1657010400000|2022-07-05 08:40:00|3198.68|3198.68|3199.36|3199.36|3200.8|3200.8|3196.93|3196.93|0
1657010700000|2022-07-05 08:45:00|3199.53|3199.53|3194.67|3194.67|3199.69|3199.69|3193.54|3193.54|0
1657011000000|2022-07-05 08:50:00|3194.75|3194.75|3196.23|3196.23|3198.24|3198.24|3193.51|3193.51|0
1657011300000|2022-07-05 08:55:00|3196.18|3196.18|3194.75|3194.75|3197.87|3197.87|3192.02|3192.02|0
1657011600000|2022-07-05 09:00:00|3194.86|3194.86|3193.88|3193.88|3195.64|3195.64|3192.93|3192.93|0
1657011900000|2022-07-05 09:05:00|3193.82|3193.82|3192.61|3192.61|3196.57|3196.57|3191.77|3191.77|0
1657012200000|2022-07-05 09:10:00|3193.6|3193.6|3199.16|3199.16|3199.16|3199.16|3189.3|3189.3|0
1657012500000|2022-07-05 09:15:00|3199.11|3199.11|3196.5|3196.5|3202.63|3202.63|3196.31|3196.31|0
1657012800000|2022-07-05 09:20:00|3197|3197|3200.59|3200.59|3200.59|3200.59|3194.73|3194.73|0
1657013100000|2022-07-05 09:25:00|3200.26|3200.26|3203.01|3203.01|3203.01|3203.01|3198.4|3198.4|0
1657013400000|2022-07-05 09:30:00|3202.68|3202.68|3195.41|3195.41|3202.68|3202.68|3193.72|3193.72|0
1657013700000|2022-07-05 09:35:00|3195.47|3195.47|3201.42|3201.42|3202.2|3202.2|3195.47|3195.47|0
1657014000000|2022-07-05 09:40:00|3201.37|3201.37|3203.16|3203.16|3204.16|3204.16|3197.93|3197.93|0
1657014300000|2022-07-05 09:45:00|3203.11|3203.11|3195|3195|3204.1|3204.1|3194.29|3194.29|0
1657014600000|2022-07-05 09:50:00|3195.28|3195.28|3197.34|3197.34|3198.27|3198.27|3194.72|3194.72|0
1657014900000|2022-07-05 09:55:00|3197.46|3197.46|3202.26|3202.26|3203.86|3203.86|3197.46|3197.46|0
1657015200000|2022-07-05 10:00:00|3202.18|3202.18|3202.71|3202.71|3203.65|3203.65|3200.18|3200.18|0
1657015500000|2022-07-05 10:05:00|3202.72|3202.72|3208.13|3208.13|3208.18|3208.18|3202.61|3202.61|0
1657015800000|2022-07-05 10:10:00|3207.96|3207.96|3209.41|3209.41|3211.6|3211.6|3206.39|3206.39|0
1657016100000|2022-07-05 10:15:00|3209.49|3209.49|3206.25|3206.25|3209.6|3209.6|3205.59|3205.59|0
1657016400000|2022-07-05 10:20:00|3206.03|3206.03|3209.46|3209.46|3209.46|3209.46|3205.63|3205.63|0
1657016700000|2022-07-05 10:25:00|3209.54|3209.54|3211.21|3211.21|3211.88|3211.88|3209.15|3209.15|0
1657017000000|2022-07-05 10:30:00|3211.87|3211.87|3217.92|3217.92|3217.92|3217.92|3211.87|3211.87|0
1657017300000|2022-07-05 10:35:00|3217.84|3217.84|3217.47|3217.47|3218.4|3218.4|3213.91|3213.91|0
1657017600000|2022-07-05 10:40:00|3217.39|3217.39|3216.29|3216.29|3218.23|3218.23|3216.29|3216.29|0
1657017900000|2022-07-05 10:45:00|3216.37|3216.37|3216.24|3216.24|3218.27|3218.27|3215.71|3215.71|0
1657018200000|2022-07-05 10:50:00|3216.22|3216.22|3222.42|3222.42|3222.42|3222.42|3215.2|3215.2|0
1657018500000|2022-07-05 10:55:00|3222.31|3222.31|3222.25|3222.25|3222.98|3222.98|3219.24|3219.24|0
1657018800000|2022-07-05 11:00:00|3222.3|3222.3|3219.76|3219.76|3223.82|3223.82|3219.7|3219.7|0
1657019100000|2022-07-05 11:05:00|3219.7|3219.7|3212.84|3212.84|3221.09|3221.09|3212.56|3212.56|0
1657019400000|2022-07-05 11:10:00|3213.23|3213.23|3210.36|3210.36|3215.76|3215.76|3210.36|3210.36|0
1657019700000|2022-07-05 11:15:00|3210.03|3210.03|3207.22|3207.22|3212.78|3212.78|3206.81|3206.81|0
1657020000000|2022-07-05 11:20:00|3207.33|3207.33|3209.58|3209.58|3209.94|3209.94|3207.06|3207.06|0
1657020300000|2022-07-05 11:25:00|3209.59|3209.59|3207.91|3207.91|3211.32|3211.32|3207.33|3207.33|0
1657020600000|2022-07-05 11:30:00|3208.52|3208.52|3209.25|3209.25|3209.67|3209.67|3206.62|3206.62|0
1657020900000|2022-07-05 11:35:00|3209.33|3209.33|3212.1|3212.1|3212.11|3212.11|3209.33|3209.33|0
1657021200000|2022-07-05 11:40:00|3212.06|3212.06|3211.21|3211.21|3212.4|3212.4|3210.28|3210.28|0
1657021500000|2022-07-05 11:45:00|3211.32|3211.32|3203.99|3203.99|3214.02|3214.02|3203.99|3203.99|0
1657021800000|2022-07-05 11:50:00|3203.44|3203.44|3196.59|3196.59|3203.44|3203.44|3196.52|3196.52|0
1657022100000|2022-07-05 11:55:00|3196.51|3196.51|3196.22|3196.22|3197.89|3197.89|3194.91|3194.91|0
1657022400000|2022-07-05 12:00:00|3196.17|3196.17|3192.16|3192.16|3196.94|3196.94|3192.11|3192.11|0
1657022700000|2022-07-05 12:05:00|3191.83|3191.83|3180.92|3180.92|3191.99|3191.99|3180.92|3180.92|0
1657023000000|2022-07-05 12:10:00|3180.51|3180.51|3178.59|3178.59|3184.27|3184.27|3177.83|3177.83|0
1657023300000|2022-07-05 12:15:00|3178.5|3178.5|3178.82|3178.82|3182.21|3182.21|3177.25|3177.25|0
1657023600000|2022-07-05 12:20:00|3179.15|3179.15|3178.69|3178.69|3182.12|3182.12|3176.91|3176.91|0
1657023900000|2022-07-05 12:25:00|3178.61|3178.61|3183.29|3183.29|3183.46|3183.46|3178.19|3178.19|0
1657024200000|2022-07-05 12:30:00|3182.96|3182.96|3182.51|3182.51|3183.47|3183.47|3176.92|3176.92|0
1657024500000|2022-07-05 12:35:00|3182.57|3182.57|3184.4|3184.4|3185.89|3185.89|3179.69|3179.69|0
1657024800000|2022-07-05 12:40:00|3184.46|3184.46|3185.88|3185.88|3185.94|3185.94|3181.19|3181.19|0
1657025100000|2022-07-05 12:45:00|3185.55|3185.55|3185.48|3185.48|3186.86|3186.86|3181.82|3181.82|0
1657025400000|2022-07-05 12:50:00|3184.97|3184.97|3181.81|3181.81|3185.8|3185.8|3181.42|3181.42|0
1657025700000|2022-07-05 12:55:00|3181.8|3181.8|3177.87|3177.87|3182.39|3182.39|3176.09|3176.09|0
1657026000000|2022-07-05 13:00:00|3177.89|3177.89|3171.2|3171.2|3177.97|3177.97|3170.87|3170.87|0
1657026300000|2022-07-05 13:05:00|3171.11|3171.11|3169.54|3169.54|3174.29|3174.29|3169.07|3169.07|0
1657026600000|2022-07-05 13:10:00|3169.71|3169.71|3169.36|3169.36|3172.01|3172.01|3169.03|3169.03|0
1657026900000|2022-07-05 13:15:00|3169.59|3169.59|3163.49|3163.49|3170.51|3170.51|3163.16|3163.16|0
1657027200000|2022-07-05 13:20:00|3163.43|3163.43|3162.68|3162.68|3164.12|3164.12|3160.57|3160.57|0
1657027500000|2022-07-05 13:25:00|3162.52|3162.52|3162.81|3162.81|3163.76|3163.76|3158.7|3158.7|0
1657027800000|2022-07-05 13:30:00|3163.07|3163.07|3160.97|3160.97|3164.42|3164.42|3154.03|3154.03|0
1657028100000|2022-07-05 13:35:00|3160.46|3160.46|3145.21|3145.21|3160.46|3160.46|3145.11|3145.11|0
1657028400000|2022-07-05 13:40:00|3144.65|3144.65|3145.41|3145.41|3149.55|3149.55|3143.6|3143.6|0
1657028700000|2022-07-05 13:45:00|3145.08|3145.08|3143.71|3143.71|3147.81|3147.81|3142.34|3142.34|0
1657029000000|2022-07-05 13:50:00|3144.12|3144.12|3140.19|3140.19|3145.34|3145.34|3136.9|3136.9|0
1657029300000|2022-07-05 13:55:00|3139.98|3139.98|3140.32|3140.32|3140.87|3140.87|3134.41|3134.41|0
1657029600000|2022-07-05 14:00:00|3140.21|3140.21|3141.66|3141.66|3147.1|3147.1|3137.86|3137.86|0
1657029900000|2022-07-05 14:05:00|3141.77|3141.77|3140.97|3140.97|3142.86|3142.86|3137.31|3137.31|0
1657030200000|2022-07-05 14:10:00|3140.64|3140.64|3146.44|3146.44|3149.91|3149.91|3138.66|3138.66|0
1657030500000|2022-07-05 14:15:00|3146.36|3146.36|3140.71|3140.71|3146.36|3146.36|3139.3|3139.3|0
1657030800000|2022-07-05 14:20:00|3140.66|3140.66|3145.03|3145.03|3146.22|3146.22|3139.46|3139.46|0
1657031100000|2022-07-05 14:25:00|3145.69|3145.69|3144.84|3144.84|3146.2|3146.2|3140.6|3140.6|0
1657031400000|2022-07-05 14:30:00|3144.98|3144.98|3148.92|3148.92|3149.45|3149.45|3142.08|3142.08|0
1657031700000|2022-07-05 14:35:00|3148.87|3148.87|3152.73|3152.73|3154.58|3154.58|3147.82|3147.82|0
1657032000000|2022-07-05 14:40:00|3152.71|3152.71|3148.31|3148.31|3157.29|3157.29|3148.31|3148.31|0
1657032300000|2022-07-05 14:45:00|3148.29|3148.29|3147.44|3147.44|3148.29|3148.29|3141.31|3141.31|0
1657032600000|2022-07-05 14:50:00|3147.36|3147.36|3146.93|3146.93|3148.49|3148.49|3145.53|3145.53|0
1657032900000|2022-07-05 14:55:00|3147.1|3147.1|3150.63|3150.63|3151.65|3151.65|3146.81|3146.81|0
1657033200000|2022-07-05 15:00:00|3150.57|3150.57|3145.29|3145.29|3150.58|3150.58|3141.78|3141.78|0
1657033500000|2022-07-05 15:05:00|3145.34|3145.34|3152|3152|3152.88|3152.88|3143.98|3143.98|0
1657033800000|2022-07-05 15:10:00|3152.05|3152.05|3149.22|3149.22|3153.16|3153.16|3148.88|3148.88|0
1657034100000|2022-07-05 15:15:00|3149.28|3149.28|3145.67|3145.67|3151.36|3151.36|3144.56|3144.56|0
1657034400000|2022-07-05 15:20:00|3145.61|3145.61|3144.12|3144.12|3147.63|3147.63|3143.06|3143.06|0
1657034700000|2022-07-05 15:25:00|3144.03|3144.03|3140.11|3140.11|3146.03|3146.03|3138.6|3138.6|0
1657091700000|2022-07-06 07:15:00|3155.07|3155.07|3153.37|3153.37|3155.95|3155.95|3145.48|3145.48|0
1657092000000|2022-07-06 07:20:00|3153.69|3153.69|3167.1|3167.1|3168.48|3168.48|3153.64|3153.64|0
1657092300000|2022-07-06 07:25:00|3167.02|3167.02|3164.8|3164.8|3169.76|3169.76|3163.7|3163.7|0
1657092600000|2022-07-06 07:30:00|3165.02|3165.02|3156.41|3156.41|3167.57|3167.57|3155.36|3155.36|0
1657092900000|2022-07-06 07:35:00|3156.74|3156.74|3157.97|3157.97|3160.84|3160.84|3154.21|3154.21|0
1657093200000|2022-07-06 07:40:00|3158.3|3158.3|3157.99|3157.99|3160.28|3160.28|3154.73|3154.73|0
1657093500000|2022-07-06 07:45:00|3157.91|3157.91|3153.63|3153.63|3158.2|3158.2|3150.54|3150.54|0
1657093800000|2022-07-06 07:50:00|3153.34|3153.34|3149.81|3149.81|3156.85|3156.85|3149.79|3149.79|0
1657094100000|2022-07-06 07:55:00|3149.58|3149.58|3144.64|3144.64|3150.8|3150.8|3143.34|3143.34|0
1657094400000|2022-07-06 08:00:00|3143.95|3143.95|3137.38|3137.38|3145.38|3145.38|3137.38|3137.38|0
1657094700000|2022-07-06 08:05:00|3136.72|3136.72|3137.69|3137.69|3142.71|3142.71|3134.7|3134.7|0
1657095000000|2022-07-06 08:10:00|3137.61|3137.61|3126.69|3126.69|3137.77|3137.77|3126.03|3126.03|0
1657095300000|2022-07-06 08:15:00|3125.92|3125.92|3118.2|3118.2|3125.97|3125.97|3116.96|3116.96|0
1657095600000|2022-07-06 08:20:00|3118.12|3118.12|3119.51|3119.51|3121.47|3121.47|3115.81|3115.81|0
1657095900000|2022-07-06 08:25:00|3119.49|3119.49|3112.42|3112.42|3121.1|3121.1|3112.42|3112.42|0
1657096200000|2022-07-06 08:30:00|3112.34|3112.34|3107.66|3107.66|3112.34|3112.34|3105.91|3105.91|0
1657096500000|2022-07-06 08:35:00|3107.6|3107.6|3109.43|3109.43|3110.22|3110.22|3107.11|3107.11|0
1657096800000|2022-07-06 08:40:00|3109.51|3109.51|3106.15|3106.15|3109.7|3109.7|3103.28|3103.28|0
1657097100000|2022-07-06 08:45:00|3106.23|3106.23|3102.79|3102.79|3106.37|3106.37|3102.49|3102.49|0
1657097400000|2022-07-06 08:50:00|3102.77|3102.77|3109.26|3109.26|3109.65|3109.65|3101.97|3101.97|0
1657097700000|2022-07-06 08:55:00|3109.34|3109.34|3103.7|3103.7|3110.55|3110.55|3103.7|3103.7|0
1657098000000|2022-07-06 09:00:00|3103.15|3103.15|3096.86|3096.86|3103.15|3103.15|3096.7|3096.7|0
1657098300000|2022-07-06 09:05:00|3096.92|3096.92|3098.45|3098.45|3100.63|3100.63|3095.72|3095.72|0
1657098600000|2022-07-06 09:10:00|3098.51|3098.51|3102.39|3102.39|3105.67|3105.67|3098.51|3098.51|0
1657098900000|2022-07-06 09:15:00|3102.55|3102.55|3108.22|3108.22|3108.68|3108.68|3102.55|3102.55|0
1657099200000|2022-07-06 09:20:00|3108.11|3108.11|3111.08|3111.08|3111.74|3111.74|3105.77|3105.77|0
1657099500000|2022-07-06 09:25:00|3111.31|3111.31|3115.49|3115.49|3118.31|3118.31|3110.8|3110.8|0
1657099800000|2022-07-06 09:30:00|3115.55|3115.55|3117.59|3117.59|3119|3119|3115.06|3115.06|0
1657100100000|2022-07-06 09:35:00|3117.65|3117.65|3122.35|3122.35|3125.28|3125.28|3117.65|3117.65|0
1657100400000|2022-07-06 09:40:00|3122.62|3122.62|3123.05|3123.05|3125.6|3125.6|3122.62|3122.62|0
1657100700000|2022-07-06 09:45:00|3122.94|3122.94|3124.47|3124.47|3125.55|3125.55|3120|3120|0
1657101000000|2022-07-06 09:50:00|3124.53|3124.53|3128.93|3128.93|3130.41|3130.41|3122.68|3122.68|0
1657101300000|2022-07-06 09:55:00|3128.85|3128.85|3127.09|3127.09|3130.56|3130.56|3127.01|3127.01|0
1657101600000|2022-07-06 10:00:00|3126.97|3126.97|3133.3|3133.3|3135.67|3135.67|3126.97|3126.97|0
1657101900000|2022-07-06 10:05:00|3133.63|3133.63|3135.96|3135.96|3137.64|3137.64|3133.63|3133.63|0
1657102200000|2022-07-06 10:10:00|3135.63|3135.63|3138.13|3138.13|3138.28|3138.28|3135.23|3135.23|0
1657102500000|2022-07-06 10:15:00|3138.3|3138.3|3133.28|3133.28|3138.3|3138.3|3132.15|3132.15|0
1657102800000|2022-07-06 10:20:00|3132.95|3132.95|3140.16|3140.16|3140.56|3140.56|3131.53|3131.53|0
1657103100000|2022-07-06 10:25:00|3140.11|3140.11|3137.16|3137.16|3141.18|3141.18|3135.9|3135.9|0
1657103400000|2022-07-06 10:30:00|3137.11|3137.11|3137.63|3137.63|3138.87|3138.87|3136.51|3136.51|0
1657103700000|2022-07-06 10:35:00|3137.55|3137.55|3140.64|3140.64|3141.69|3141.69|3136.97|3136.97|0
1657104000000|2022-07-06 10:40:00|3140.37|3140.37|3135.17|3135.17|3140.37|3140.37|3135.17|3135.17|0
1657104300000|2022-07-06 10:45:00|3135.05|3135.05|3129.02|3129.02|3135.05|3135.05|3128.8|3128.8|0
1657104600000|2022-07-06 10:50:00|3129.1|3129.1|3129.8|3129.8|3132.4|3132.4|3128.71|3128.71|0
1657104900000|2022-07-06 10:55:00|3129.85|3129.85|3133|3133|3133.71|3133.71|3128.36|3128.36|0
1657105200000|2022-07-06 11:00:00|3132.34|3132.34|3131.16|3131.16|3132.4|3132.4|3130.27|3130.27|0
1657105500000|2022-07-06 11:05:00|3131.22|3131.22|3126.8|3126.8|3131.22|3131.22|3126.06|3126.06|0
1657105800000|2022-07-06 11:10:00|3127.08|3127.08|3131.03|3131.03|3131.28|3131.28|3126.96|3126.96|0
1657106100000|2022-07-06 11:15:00|3130.26|3130.26|3131.89|3131.89|3132.83|3132.83|3128.83|3128.83|0
1657106400000|2022-07-06 11:20:00|3132.22|3132.22|3129.32|3129.32|3132.22|3132.22|3128.66|3128.66|0
1657106700000|2022-07-06 11:25:00|3129.59|3129.59|3125.71|3125.71|3129.59|3129.59|3125.54|3125.54|0
1657107000000|2022-07-06 11:30:00|3125.88|3125.88|3122.32|3122.32|3126.49|3126.49|3120.63|3120.63|0
1657107300000|2022-07-06 11:35:00|3122.03|3122.03|3121.38|3121.38|3122.09|3122.09|3120.5|3120.5|0
1657107600000|2022-07-06 11:40:00|3121.29|3121.29|3112.44|3112.44|3121.29|3121.29|3112.21|3112.21|0
1657107900000|2022-07-06 11:45:00|3112.6|3112.6|3107.14|3107.14|3112.77|3112.77|3106.15|3106.15|0
1657108200000|2022-07-06 11:50:00|3107.08|3107.08|3108.95|3108.95|3109|3109|3104.32|3104.32|0
1657108500000|2022-07-06 11:55:00|3109.01|3109.01|3108.86|3108.86|3112.96|3112.96|3107.18|3107.18|0
1657108800000|2022-07-06 12:00:00|3108.91|3108.91|3106.96|3106.96|3109.51|3109.51|3104.97|3104.97|0
1657109100000|2022-07-06 12:05:00|3106.9|3106.9|3111.46|3111.46|3111.46|3111.46|3105.29|3105.29|0
1657109400000|2022-07-06 12:10:00|3111.74|3111.74|3112.15|3112.15|3112.72|3112.72|3110.33|3110.33|0
1657109700000|2022-07-06 12:15:00|3112.48|3112.48|3112.62|3112.62|3114|3114|3110.91|3110.91|0
1657110000000|2022-07-06 12:20:00|3112.79|3112.79|3113.24|3113.24|3114.21|3114.21|3112.79|3112.79|0
1657110300000|2022-07-06 12:25:00|3113.57|3113.57|3109.96|3109.96|3113.82|3113.82|3108.75|3108.75|0
1657110600000|2022-07-06 12:30:00|3110.01|3110.01|3113.02|3113.02|3113.11|3113.11|3109.08|3109.08|0
1657110900000|2022-07-06 12:35:00|3113.35|3113.35|3116.43|3116.43|3118.9|3118.9|3112.42|3112.42|0
1657111200000|2022-07-06 12:40:00|3116.35|3116.35|3115.9|3115.9|3116.35|3116.35|3114.71|3114.71|0
1657111500000|2022-07-06 12:45:00|3115.96|3115.96|3120.75|3120.75|3122.34|3122.34|3115.9|3115.9|0
1657111800000|2022-07-06 12:50:00|3120.09|3120.09|3115.9|3115.9|3120.09|3120.09|3114.41|3114.41|0
1657112100000|2022-07-06 12:55:00|3115.81|3115.81|3111.58|3111.58|3115.81|3115.81|3110.65|3110.65|0
1657112400000|2022-07-06 13:00:00|3111.5|3111.5|3115.67|3115.67|3116.11|3116.11|3111.36|3111.36|0
1657112700000|2022-07-06 13:05:00|3115.62|3115.62|3117.43|3117.43|3117.43|3117.43|3115.14|3115.14|0
1657113000000|2022-07-06 13:10:00|3117.76|3117.76|3118.68|3118.68|3121.12|3121.12|3117.29|3117.29|0
1657113300000|2022-07-06 13:15:00|3118.74|3118.74|3117.64|3117.64|3121.03|3121.03|3116.79|3116.79|0
1657113600000|2022-07-06 13:20:00|3117.47|3117.47|3121.76|3121.76|3122.56|3122.56|3117.15|3117.15|0
1657113900000|2022-07-06 13:25:00|3121.78|3121.78|3124.71|3124.71|3125.65|3125.65|3121.44|3121.44|0
1657114200000|2022-07-06 13:30:00|3124.74|3124.74|3123.73|3123.73|3127.3|3127.3|3119.37|3119.37|0
1657114500000|2022-07-06 13:35:00|3123.9|3123.9|3128.84|3128.84|3131.48|3131.48|3121.71|3121.71|0
1657114800000|2022-07-06 13:40:00|3128.94|3128.94|3131.96|3131.96|3132.13|3132.13|3123.4|3123.4|0
1657115100000|2022-07-06 13:45:00|3132.12|3132.12|3130.49|3130.49|3132.68|3132.68|3127.9|3127.9|0
1657115400000|2022-07-06 13:50:00|3130.5|3130.5|3123.64|3123.64|3133.99|3133.99|3123.64|3123.64|0
1657115700000|2022-07-06 13:55:00|3123.31|3123.31|3119.64|3119.64|3123.31|3123.31|3119.34|3119.34|0
1657116000000|2022-07-06 14:00:00|3118.07|3118.07|3125.22|3125.22|3130.92|3130.92|3117.4|3117.4|0
1657116300000|2022-07-06 14:05:00|3125.21|3125.21|3135.14|3135.14|3135.84|3135.84|3124.17|3124.17|0
1657116600000|2022-07-06 14:10:00|3135.2|3135.2|3128.79|3128.79|3135.79|3135.79|3127.04|3127.04|0
1657116900000|2022-07-06 14:15:00|3128.87|3128.87|3123.46|3123.46|3132.08|3132.08|3123.29|3123.29|0
1657117200000|2022-07-06 14:20:00|3123.57|3123.57|3128.84|3128.84|3129.64|3129.64|3123.08|3123.08|0
1657117500000|2022-07-06 14:25:00|3128.79|3128.79|3133.55|3133.55|3134.88|3134.88|3128.25|3128.25|0
1657117800000|2022-07-06 14:30:00|3133.61|3133.61|3129.97|3129.97|3134.91|3134.91|3129.58|3129.58|0
1657118100000|2022-07-06 14:35:00|3130.02|3130.02|3125.97|3125.97|3132|3132|3125.97|3125.97|0
1657118400000|2022-07-06 14:40:00|3126.3|3126.3|3124.53|3124.53|3126.98|3126.98|3123.35|3123.35|0
1657118700000|2022-07-06 14:45:00|3124.86|3124.86|3115.68|3115.68|3125.89|3125.89|3115.68|3115.68|0
1657119000000|2022-07-06 14:50:00|3115.57|3115.57|3115.74|3115.74|3118.11|3118.11|3115.19|3115.19|0
1657119300000|2022-07-06 14:55:00|3116.07|3116.07|3118.17|3118.17|3119.94|3119.94|3113.84|3113.84|0
1657119600000|2022-07-06 15:00:00|3118.16|3118.16|3112.32|3112.32|3119|3119|3111|3111|0
1657119900000|2022-07-06 15:05:00|3112.33|3112.33|3116.62|3116.62|3118.1|3118.1|3112.27|3112.27|0
1657120200000|2022-07-06 15:10:00|3116.51|3116.51|3117.54|3117.54|3117.87|3117.87|3114.33|3114.33|0
1657120500000|2022-07-06 15:15:00|3117.53|3117.53|3124.7|3124.7|3125.27|3125.27|3117.32|3117.32|0
1657120800000|2022-07-06 15:20:00|3124.65|3124.65|3123.99|3123.99|3125.92|3125.92|3123.2|3123.2|0
1657121100000|2022-07-06 15:25:00|3123.66|3123.66|3117.79|3117.79|3123.66|3123.66|3117.46|3117.46|0
1657178100000|2022-07-07 07:15:00|3177.69|3177.69|3173.32|3173.32|3179.52|3179.52|3172.06|3172.06|0
1657178400000|2022-07-07 07:20:00|3173.65|3173.65|3177.35|3177.35|3178.08|3178.08|3171.17|3171.17|0
1657178700000|2022-07-07 07:25:00|3177.29|3177.29|3184.42|3184.42|3184.42|3184.42|3177.06|3177.06|0
1657179000000|2022-07-07 07:30:00|3184.31|3184.31|3191.98|3191.98|3193.26|3193.26|3184.31|3184.31|0
1657179300000|2022-07-07 07:35:00|3191.32|3191.32|3187.32|3187.32|3192.89|3192.89|3186.32|3186.32|0
1657179600000|2022-07-07 07:40:00|3187.48|3187.48|3186.74|3186.74|3191.49|3191.49|3186.71|3186.71|0
1657179900000|2022-07-07 07:45:00|3186.82|3186.82|3189.12|3189.12|3189.28|3189.28|3183.57|3183.57|0
1657180200000|2022-07-07 07:50:00|3189.29|3189.29|3191.18|3191.18|3191.18|3191.18|3185.34|3185.34|0
1657180500000|2022-07-07 07:55:00|3191.1|3191.1|3195.66|3195.66|3195.66|3195.66|3188.35|3188.35|0
1657180800000|2022-07-07 08:00:00|3196.32|3196.32|3194.64|3194.64|3197.77|3197.77|3192.99|3192.99|0
1657181100000|2022-07-07 08:05:00|3193.98|3193.98|3198.97|3198.97|3199|3199|3193.35|3193.35|0
1657181400000|2022-07-07 08:10:00|3199.51|3199.51|3197.24|3197.24|3200.45|3200.45|3194.77|3194.77|0
1657181700000|2022-07-07 08:15:00|3197.19|3197.19|3198.5|3198.5|3198.95|3198.95|3195.36|3195.36|0
1657182000000|2022-07-07 08:20:00|3198.83|3198.83|3206.92|3206.92|3206.92|3206.92|3198.83|3198.83|0
1657182300000|2022-07-07 08:25:00|3207.25|3207.25|3204.94|3204.94|3208.73|3208.73|3203.25|3203.25|0
1657182600000|2022-07-07 08:30:00|3204.96|3204.96|3203.02|3203.02|3208.56|3208.56|3202.97|3202.97|0
1657182900000|2022-07-07 08:35:00|3203.04|3203.04|3192.12|3192.12|3204.07|3204.07|3191.75|3191.75|0
1657183200000|2022-07-07 08:40:00|3192.14|3192.14|3183.36|3183.36|3193.41|3193.41|3182.98|3182.98|0
1657183500000|2022-07-07 08:45:00|3183.28|3183.28|3174.7|3174.7|3183.28|3183.28|3174.3|3174.3|0
1657183800000|2022-07-07 08:50:00|3174.75|3174.75|3175.57|3175.57|3176.84|3176.84|3174.14|3174.14|0
1657184100000|2022-07-07 08:55:00|3175.56|3175.56|3178.86|3178.86|3182.05|3182.05|3171.33|3171.33|0
1657184400000|2022-07-07 09:00:00|3178.82|3178.82|3177.84|3177.84|3184.84|3184.84|3175.82|3175.82|0
1657184700000|2022-07-07 09:05:00|3178.17|3178.17|3177.11|3177.11|3178.67|3178.67|3174.85|3174.85|0
1657185000000|2022-07-07 09:10:00|3177.44|3177.44|3177.04|3177.04|3181.31|3181.31|3176.22|3176.22|0
1657185300000|2022-07-07 09:15:00|3177.12|3177.12|3193.32|3193.32|3193.32|3193.32|3177.12|3177.12|0
1657185600000|2022-07-07 09:20:00|3193.34|3193.34|3192.92|3192.92|3194.81|3194.81|3189.73|3189.73|0
1657185900000|2022-07-07 09:25:00|3193.09|3193.09|3192.38|3192.38|3195.99|3195.99|3191.06|3191.06|0
1657186200000|2022-07-07 09:30:00|3192.27|3192.27|3188.74|3188.74|3192.91|3192.91|3188.68|3188.68|0
1657186500000|2022-07-07 09:35:00|3188.79|3188.79|3189.71|3189.71|3191.3|3191.3|3188.74|3188.74|0
1657186800000|2022-07-07 09:40:00|3189.85|3189.85|3198.16|3198.16|3199.55|3199.55|3189.85|3189.85|0
1657187100000|2022-07-07 09:45:00|3197.39|3197.39|3193.7|3193.7|3199.42|3199.42|3193.14|3193.14|0
1657187400000|2022-07-07 09:50:00|3193.78|3193.78|3195.45|3195.45|3198.46|3198.46|3193.45|3193.45|0
1657187700000|2022-07-07 09:55:00|3195.51|3195.51|3187.3|3187.3|3195.62|3195.62|3187.27|3187.27|0
1657188000000|2022-07-07 10:00:00|3186.58|3186.58|3183.74|3183.74|3188.33|3188.33|3182.75|3182.75|0
1657188300000|2022-07-07 10:05:00|3184.07|3184.07|3184.01|3184.01|3185.63|3185.63|3182.3|3182.3|0
1657188600000|2022-07-07 10:10:00|3184.09|3184.09|3187.02|3187.02|3187.74|3187.74|3184.08|3184.08|0
1657188900000|2022-07-07 10:15:00|3186.98|3186.98|3186.3|3186.3|3188.54|3188.54|3185.09|3185.09|0
1657189200000|2022-07-07 10:20:00|3186.44|3186.44|3190.27|3190.27|3190.69|3190.69|3186.44|3186.44|0
1657189500000|2022-07-07 10:25:00|3190.22|3190.22|3193.73|3193.73|3195.44|3195.44|3187.73|3187.73|0
1657189800000|2022-07-07 10:30:00|3193.82|3193.82|3200.72|3200.72|3200.96|3200.96|3193.82|3193.82|0
1657190100000|2022-07-07 10:35:00|3200.66|3200.66|3198.58|3198.58|3201.18|3201.18|3195.45|3195.45|0
1657190400000|2022-07-07 10:40:00|3198.52|3198.52|3199.97|3199.97|3201.84|3201.84|3198.49|3198.49|0
1657190700000|2022-07-07 10:45:00|3199.89|3199.89|3203.23|3203.23|3204.24|3204.24|3199.76|3199.76|0
1657191000000|2022-07-07 10:50:00|3202.9|3202.9|3201.89|3201.89|3203.68|3203.68|3201.66|3201.66|0
1657191300000|2022-07-07 10:55:00|3202.64|3202.64|3199.82|3199.82|3203.12|3203.12|3195.15|3195.15|0
1657191600000|2022-07-07 11:00:00|3199.88|3199.88|3200.98|3200.98|3202.06|3202.06|3198.1|3198.1|0
1657191900000|2022-07-07 11:05:00|3201.07|3201.07|3196.09|3196.09|3201.14|3201.14|3196.09|3196.09|0
1657192200000|2022-07-07 11:10:00|3195.79|3195.79|3195.35|3195.35|3196.72|3196.72|3193.83|3193.83|0
1657192500000|2022-07-07 11:15:00|3195.68|3195.68|3196.75|3196.75|3200.98|3200.98|3195.15|3195.15|0
1657192800000|2022-07-07 11:20:00|3196.63|3196.63|3196.69|3196.69|3199.1|3199.1|3195.8|3195.8|0
1657193100000|2022-07-07 11:25:00|3196.81|3196.81|3195.79|3195.79|3197.24|3197.24|3195.4|3195.4|0
1657193400000|2022-07-07 11:30:00|3195.88|3195.88|3198.94|3198.94|3200.56|3200.56|3195.88|3195.88|0
1657193700000|2022-07-07 11:35:00|3198.61|3198.61|3202.08|3202.08|3204.15|3204.15|3197.87|3197.87|0
1657194000000|2022-07-07 11:40:00|3201.75|3201.75|3205.45|3205.45|3205.45|3205.45|3201.64|3201.64|0
1657194300000|2022-07-07 11:45:00|3205.39|3205.39|3202.99|3202.99|3206.24|3206.24|3202.48|3202.48|0
1657194600000|2022-07-07 11:50:00|3203.05|3203.05|3203.02|3203.02|3204.12|3204.12|3201.41|3201.41|0
1657194900000|2022-07-07 11:55:00|3203.05|3203.05|3204.99|3204.99|3205.51|3205.51|3202.32|3202.32|0
1657195200000|2022-07-07 12:00:00|3204.9|3204.9|3204.22|3204.22|3205.04|3205.04|3203.27|3203.27|0
1657195500000|2022-07-07 12:05:00|3203.85|3203.85|3202.93|3202.93|3203.98|3203.98|3201.32|3201.32|0
1657195800000|2022-07-07 12:10:00|3202.99|3202.99|3204.92|3204.92|3206.4|3206.4|3202.99|3202.99|0
1657196100000|2022-07-07 12:15:00|3204.91|3204.91|3204.53|3204.53|3208.93|3208.93|3204.47|3204.47|0
1657196400000|2022-07-07 12:20:00|3204.51|3204.51|3206.2|3206.2|3206.71|3206.71|3204.43|3204.43|0
1657196700000|2022-07-07 12:25:00|3206.25|3206.25|3204.39|3204.39|3206.52|3206.52|3204.15|3204.15|0
1657197000000|2022-07-07 12:30:00|3204.23|3204.23|3202.18|3202.18|3204.51|3204.51|3201.84|3201.84|0
1657197300000|2022-07-07 12:35:00|3203.59|3203.59|3205.96|3205.96|3205.96|3205.96|3202.01|3202.01|0
1657197600000|2022-07-07 12:40:00|3206.08|3206.08|3207.53|3207.53|3210.77|3210.77|3206.08|3206.08|0
1657197900000|2022-07-07 12:45:00|3207.52|3207.52|3210.12|3210.12|3210.55|3210.55|3207.52|3207.52|0
1657198200000|2022-07-07 12:50:00|3210.57|3210.57|3210.79|3210.79|3211.55|3211.55|3208.91|3208.91|0
1657198500000|2022-07-07 12:55:00|3210.71|3210.71|3204.18|3204.18|3210.71|3210.71|3203.91|3203.91|0
1657198800000|2022-07-07 13:00:00|3204.01|3204.01|3207.84|3207.84|3208.29|3208.29|3203.4|3203.4|0
1657199100000|2022-07-07 13:05:00|3207.95|3207.95|3207.29|3207.29|3209.59|3209.59|3206.27|3206.27|0
1657199400000|2022-07-07 13:10:00|3208.67|3208.67|3213.38|3213.38|3213.38|3213.38|3207.42|3207.42|0
1657199700000|2022-07-07 13:15:00|3213.4|3213.4|3204.83|3204.83|3215.52|3215.52|3204.39|3204.39|0
1657200000000|2022-07-07 13:20:00|3204.77|3204.77|3203.11|3203.11|3204.77|3204.77|3202.54|3202.54|0
1657200300000|2022-07-07 13:25:00|3203.16|3203.16|3205.29|3205.29|3207.78|3207.78|3202.94|3202.94|0
1657200600000|2022-07-07 13:30:00|3205.35|3205.35|3210.61|3210.61|3210.61|3210.61|3204.69|3204.69|0
1657200900000|2022-07-07 13:35:00|3211.27|3211.27|3216.28|3216.28|3218.49|3218.49|3211.27|3211.27|0
1657201200000|2022-07-07 13:40:00|3216.36|3216.36|3216.13|3216.13|3219.08|3219.08|3213.41|3213.41|0
1657201500000|2022-07-07 13:45:00|3215.14|3215.14|3220.16|3220.16|3220.59|3220.59|3213.06|3213.06|0
1657201800000|2022-07-07 13:50:00|3220.49|3220.49|3219.88|3219.88|3220.49|3220.49|3217.2|3217.2|0
1657202100000|2022-07-07 13:55:00|3220.13|3220.13|3214.15|3214.15|3221.17|3221.17|3211.35|3211.35|0
1657202400000|2022-07-07 14:00:00|3213.88|3213.88|3209.38|3209.38|3213.94|3213.94|3209.38|3209.38|0
1657202700000|2022-07-07 14:05:00|3209.71|3209.71|3212.35|3212.35|3212.9|3212.9|3208.14|3208.14|0
1657203000000|2022-07-07 14:10:00|3212.68|3212.68|3215|3215|3215.98|3215.98|3212.57|3212.57|0
1657203300000|2022-07-07 14:15:00|3214.8|3214.8|3210.49|3210.49|3215.13|3215.13|3210.07|3210.07|0
1657203600000|2022-07-07 14:20:00|3210.48|3210.48|3211.8|3211.8|3211.8|3211.8|3207.24|3207.24|0
1657203900000|2022-07-07 14:25:00|3211.85|3211.85|3213.55|3213.55|3213.61|3213.61|3210.08|3210.08|0
1657204200000|2022-07-07 14:30:00|3213.67|3213.67|3218.18|3218.18|3218.29|3218.29|3213.67|3213.67|0
1657204500000|2022-07-07 14:35:00|3218.17|3218.17|3219.37|3219.37|3219.89|3219.89|3216.32|3216.32|0
1657204800000|2022-07-07 14:40:00|3219.43|3219.43|3217.75|3217.75|3220.62|3220.62|3216.21|3216.21|0
1657205100000|2022-07-07 14:45:00|3217.69|3217.69|3222.48|3222.48|3223.17|3223.17|3217.21|3217.21|0
1657205400000|2022-07-07 14:50:00|3222.59|3222.59|3223.13|3223.13|3225.92|3225.92|3221.73|3221.73|0
1657205700000|2022-07-07 14:55:00|3222.8|3222.8|3220.32|3220.32|3223.28|3223.28|3219.11|3219.11|0
1657206000000|2022-07-07 15:00:00|3220.38|3220.38|3222.48|3222.48|3224.12|3224.12|3220.35|3220.35|0
1657206300000|2022-07-07 15:05:00|3222.4|3222.4|3219.37|3219.37|3224.69|3224.69|3219.23|3219.23|0
1657206600000|2022-07-07 15:10:00|3219.48|3219.48|3216.92|3216.92|3219.59|3219.59|3216.46|3216.46|0
1657206900000|2022-07-07 15:15:00|3216.59|3216.59|3216.38|3216.38|3219.9|3219.9|3216.38|3216.38|0
1657207200000|2022-07-07 15:20:00|3216.26|3216.26|3216.99|3216.99|3217.28|3217.28|3214.18|3214.18|0
1657207500000|2022-07-07 15:25:00|3217.34|3217.34|3217.24|3217.24|3218.85|3218.85|3215.93|3215.93|0
1657264500000|2022-07-08 07:15:00|3186.59|3186.59|3185.39|3185.39|3186.92|3186.92|3180.48|3180.48|0
1657264800000|2022-07-08 07:20:00|3185.28|3185.28|3184.93|3184.93|3188.42|3188.42|3182.84|3182.84|0
1657265100000|2022-07-08 07:25:00|3184.39|3184.39|3183.04|3183.04|3186.38|3186.38|3181.57|3181.57|0
1657265400000|2022-07-08 07:30:00|3182.96|3182.96|3186.44|3186.44|3187.02|3187.02|3179.26|3179.26|0
1657265700000|2022-07-08 07:35:00|3184.79|3184.79|3183.35|3183.35|3187.19|3187.19|3181.67|3181.67|0
1657266000000|2022-07-08 07:40:00|3183.41|3183.41|3184.5|3184.5|3187.15|3187.15|3183.35|3183.35|0
1657266300000|2022-07-08 07:45:00|3183.76|3183.76|3182.25|3182.25|3183.76|3183.76|3180.36|3180.36|0
1657266600000|2022-07-08 07:50:00|3182.19|3182.19|3183.1|3183.1|3184.09|3184.09|3178.52|3178.52|0
1657266900000|2022-07-08 07:55:00|3183.39|3183.39|3184.12|3184.12|3184.7|3184.7|3180.76|3180.76|0
1657267200000|2022-07-08 08:00:00|3184.46|3184.46|3186.59|3186.59|3188.17|3188.17|3183.69|3183.69|0
1657267500000|2022-07-08 08:05:00|3186.81|3186.81|3190.81|3190.81|3191.01|3191.01|3186.19|3186.19|0
1657267800000|2022-07-08 08:10:00|3190.97|3190.97|3189.72|3189.72|3191.12|3191.12|3188.5|3188.5|0
1657268100000|2022-07-08 08:15:00|3189.75|3189.75|3187.99|3187.99|3190.07|3190.07|3186.43|3186.43|0
1657268400000|2022-07-08 08:20:00|3188.07|3188.07|3185.01|3185.01|3190.48|3190.48|3184.62|3184.62|0
1657268700000|2022-07-08 08:25:00|3185.12|3185.12|3175.1|3175.1|3185.19|3185.19|3175.1|3175.1|0
1657269000000|2022-07-08 08:30:00|3174.98|3174.98|3164.16|3164.16|3174.98|3174.98|3164.16|3164.16|0
1657269300000|2022-07-08 08:35:00|3164.27|3164.27|3158.25|3158.25|3164.47|3164.47|3156.58|3156.58|0
1657269600000|2022-07-08 08:40:00|3158.31|3158.31|3163.79|3163.79|3163.79|3163.79|3157.24|3157.24|0
1657269900000|2022-07-08 08:45:00|3164.56|3164.56|3158.75|3158.75|3165.1|3165.1|3156.75|3156.75|0
1657270200000|2022-07-08 08:50:00|3158.84|3158.84|3161.22|3161.22|3161.97|3161.97|3158.27|3158.27|0
1657270500000|2022-07-08 08:55:00|3161.17|3161.17|3157.75|3157.75|3163.16|3163.16|3157.33|3157.33|0
1657270800000|2022-07-08 09:00:00|3157.86|3157.86|3146.02|3146.02|3158|3158|3145.3|3145.3|0
1657271100000|2022-07-08 09:05:00|3145.86|3145.86|3144.37|3144.37|3146.19|3146.19|3139.99|3139.99|0
1657271400000|2022-07-08 09:10:00|3144.45|3144.45|3139.97|3139.97|3145.44|3145.44|3139.97|3139.97|0
1657271700000|2022-07-08 09:15:00|3139.89|3139.89|3140.88|3140.88|3140.88|3140.88|3137.82|3137.82|0
1657272000000|2022-07-08 09:20:00|3141.05|3141.05|3141.23|3141.23|3142.45|3142.45|3139.96|3139.96|0
1657272300000|2022-07-08 09:25:00|3141.39|3141.39|3142.57|3142.57|3142.57|3142.57|3138.76|3138.76|0
1657272600000|2022-07-08 09:30:00|3142.66|3142.66|3150.15|3150.15|3150.15|3150.15|3142.66|3142.66|0
1657272900000|2022-07-08 09:35:00|3150.23|3150.23|3158.24|3158.24|3158.26|3158.26|3149.5|3149.5|0
1657273200000|2022-07-08 09:40:00|3158.32|3158.32|3162.34|3162.34|3164.89|3164.89|3158.32|3158.32|0
1657273500000|2022-07-08 09:45:00|3162.51|3162.51|3161.04|3161.04|3163.9|3163.9|3160.9|3160.9|0
1657273800000|2022-07-08 09:50:00|3160.95|3160.95|3161.59|3161.59|3163.08|3163.08|3158.91|3158.91|0
1657274100000|2022-07-08 09:55:00|3161.21|3161.21|3161.34|3161.34|3161.86|3161.86|3159.09|3159.09|0
1657274400000|2022-07-08 10:00:00|3161.29|3161.29|3154.53|3154.53|3161.34|3161.34|3154.53|3154.53|0
1657274700000|2022-07-08 10:05:00|3154.86|3154.86|3160.23|3160.23|3160.23|3160.23|3154.32|3154.32|0
1657275000000|2022-07-08 10:10:00|3159.84|3159.84|3159.66|3159.66|3163.28|3163.28|3159.66|3159.66|0
1657275300000|2022-07-08 10:15:00|3159.62|3159.62|3163.61|3163.61|3163.61|3163.61|3156.95|3156.95|0
1657275600000|2022-07-08 10:20:00|3163.77|3163.77|3171.62|3171.62|3171.62|3171.62|3163.77|3163.77|0
1657275900000|2022-07-08 10:25:00|3171.7|3171.7|3176.4|3176.4|3177.04|3177.04|3170.84|3170.84|0
1657276200000|2022-07-08 10:30:00|3176.45|3176.45|3181.8|3181.8|3182.1|3182.1|3176.44|3176.44|0
1657276500000|2022-07-08 10:35:00|3181.71|3181.71|3173.76|3173.76|3181.9|3181.9|3173.76|3173.76|0
1657276800000|2022-07-08 10:40:00|3174.09|3174.09|3164.65|3164.65|3174.39|3174.39|3164.59|3164.59|0
1657277100000|2022-07-08 10:45:00|3164.59|3164.59|3157.88|3157.88|3164.59|3164.59|3157.88|3157.88|0
1657277400000|2022-07-08 10:50:00|3158.04|3158.04|3151.95|3151.95|3159.24|3159.24|3151.78|3151.78|0
1657277700000|2022-07-08 10:55:00|3151.84|3151.84|3152.01|3152.01|3152.01|3152.01|3147.89|3147.89|0
1657278000000|2022-07-08 11:00:00|3152.06|3152.06|3151.01|3151.01|3153.94|3153.94|3151.01|3151.01|0
1657278300000|2022-07-08 11:05:00|3150.96|3150.96|3149.37|3149.37|3153.36|3153.36|3149.24|3149.24|0
1657278600000|2022-07-08 11:10:00|3150.03|3150.03|3152.13|3152.13|3155.75|3155.75|3150.03|3150.03|0
1657278900000|2022-07-08 11:15:00|3152.01|3152.01|3154.45|3154.45|3155.79|3155.79|3151.34|3151.34|0
1657279200000|2022-07-08 11:20:00|3154.56|3154.56|3152.74|3152.74|3155.25|3155.25|3152.74|3152.74|0
1657279500000|2022-07-08 11:25:00|3152.75|3152.75|3157.85|3157.85|3157.85|3157.85|3152.75|3152.75|0
1657279800000|2022-07-08 11:30:00|3157.93|3157.93|3157.51|3157.51|3161.38|3161.38|3157.51|3157.51|0
1657280100000|2022-07-08 11:35:00|3157.42|3157.42|3152.38|3152.38|3157.46|3157.46|3152.38|3152.38|0
1657280400000|2022-07-08 11:40:00|3152.49|3152.49|3158.59|3158.59|3160.74|3160.74|3152.49|3152.49|0
1657280700000|2022-07-08 11:45:00|3158.71|3158.71|3166.97|3166.97|3166.97|3166.97|3158.71|3158.71|0
1657281000000|2022-07-08 11:50:00|3167.63|3167.63|3164.73|3164.73|3167.73|3167.73|3163.27|3163.27|0
1657281300000|2022-07-08 11:55:00|3164.96|3164.96|3164.6|3164.6|3165.48|3165.48|3163.12|3163.12|0
1657281600000|2022-07-08 12:00:00|3164.51|3164.51|3167.23|3167.23|3167.37|3167.37|3163.63|3163.63|0
1657281900000|2022-07-08 12:05:00|3167.68|3167.68|3165.58|3165.58|3168.67|3168.67|3164.57|3164.57|0
1657282200000|2022-07-08 12:10:00|3165.66|3165.66|3167.16|3167.16|3167.33|3167.33|3165.66|3165.66|0
1657282500000|2022-07-08 12:15:00|3167.49|3167.49|3165.85|3165.85|3169.29|3169.29|3165.33|3165.33|0
1657282800000|2022-07-08 12:20:00|3165.91|3165.91|3163.09|3163.09|3167.48|3167.48|3163.09|3163.09|0
1657283100000|2022-07-08 12:25:00|3163.42|3163.42|3161.8|3161.8|3165.53|3165.53|3160.54|3160.54|0
1657283400000|2022-07-08 12:30:00|3161.78|3161.78|3159.42|3159.42|3168.11|3168.11|3152.86|3152.86|0
1657283700000|2022-07-08 12:35:00|3159.45|3159.45|3172.25|3172.25|3172.58|3172.58|3159.45|3159.45|0
1657284000000|2022-07-08 12:40:00|3172.16|3172.16|3175.24|3175.24|3177.17|3177.17|3171.99|3171.99|0
1657284300000|2022-07-08 12:45:00|3175.41|3175.41|3175.03|3175.03|3175.41|3175.41|3169.72|3169.72|0
1657284600000|2022-07-08 12:50:00|3175.08|3175.08|3177.2|3177.2|3177.84|3177.84|3174.28|3174.28|0
1657284900000|2022-07-08 12:55:00|3177.36|3177.36|3176.93|3176.93|3178.46|3178.46|3176.55|3176.55|0
1657285200000|2022-07-08 13:00:00|3176.91|3176.91|3182.06|3182.06|3182.06|3182.06|3176.91|3176.91|0
1657285500000|2022-07-08 13:05:00|3182|3182|3184.41|3184.41|3185.15|3185.15|3182|3182|0
1657285800000|2022-07-08 13:10:00|3184.47|3184.47|3183.05|3183.05|3185.2|3185.2|3181.77|3181.77|0
1657286100000|2022-07-08 13:15:00|3183.38|3183.38|3184.68|3184.68|3185.32|3185.32|3182.38|3182.38|0
1657286400000|2022-07-08 13:20:00|3184.77|3184.77|3180.39|3180.39|3184.96|3184.96|3179.85|3179.85|0
1657286700000|2022-07-08 13:25:00|3180.31|3180.31|3181.83|3181.83|3183.11|3183.11|3178.17|3178.17|0
1657287000000|2022-07-08 13:30:00|3181.94|3181.94|3184.89|3184.89|3189.27|3189.27|3181.94|3181.94|0
1657287300000|2022-07-08 13:35:00|3184.72|3184.72|3181.78|3181.78|3187.08|3187.08|3178.99|3178.99|0
1657287600000|2022-07-08 13:40:00|3181.45|3181.45|3184.32|3184.32|3185.63|3185.63|3177.14|3177.14|0
1657287900000|2022-07-08 13:45:00|3184.37|3184.37|3173.79|3173.79|3185.55|3185.55|3173.74|3173.74|0
1657288200000|2022-07-08 13:50:00|3173.13|3173.13|3172.45|3172.45|3174.3|3174.3|3170.81|3170.81|0
1657288500000|2022-07-08 13:55:00|3172.39|3172.39|3170.42|3170.42|3174.5|3174.5|3170.22|3170.22|0
1657288800000|2022-07-08 14:00:00|3170.37|3170.37|3170.77|3170.77|3171.59|3171.59|3166.24|3166.24|0
1657289100000|2022-07-08 14:05:00|3170.78|3170.78|3168.63|3168.63|3170.81|3170.81|3166.28|3166.28|0
1657289400000|2022-07-08 14:10:00|3168.54|3168.54|3169.61|3169.61|3171.08|3171.08|3166.4|3166.4|0
1657289700000|2022-07-08 14:15:00|3169.67|3169.67|3168.74|3168.74|3170.74|3170.74|3166.21|3166.21|0
1657290000000|2022-07-08 14:20:00|3168.69|3168.69|3172.67|3172.67|3173.35|3173.35|3166.33|3166.33|0
1657290300000|2022-07-08 14:25:00|3172.72|3172.72|3181.32|3181.32|3181.32|3181.32|3172.72|3172.72|0
1657290600000|2022-07-08 14:30:00|3180.99|3180.99|3182.17|3182.17|3182.41|3182.41|3178.48|3178.48|0
1657290900000|2022-07-08 14:35:00|3182.22|3182.22|3179.76|3179.76|3184.59|3184.59|3179.76|3179.76|0
1657291200000|2022-07-08 14:40:00|3179.7|3179.7|3180.08|3180.08|3180.53|3180.53|3178.09|3178.09|0
1657291500000|2022-07-08 14:45:00|3180.13|3180.13|3178.62|3178.62|3180.13|3180.13|3177.48|3177.48|0
1657291800000|2022-07-08 14:50:00|3178.21|3178.21|3180.16|3180.16|3181.81|3181.81|3176.7|3176.7|0
1657292100000|2022-07-08 14:55:00|3180.37|3180.37|3180.82|3180.82|3181.25|3181.25|3178.22|3178.22|0
1657292400000|2022-07-08 15:00:00|3180.87|3180.87|3181.95|3181.95|3182.48|3182.48|3179.76|3179.76|0
1657292700000|2022-07-08 15:05:00|3181.45|3181.45|3185.49|3185.49|3185.89|3185.89|3181.12|3181.12|0
1657293000000|2022-07-08 15:10:00|3185.44|3185.44|3180.67|3180.67|3185.44|3185.44|3180.61|3180.61|0
1657293300000|2022-07-08 15:15:00|3180.61|3180.61|3177.41|3177.41|3180.94|3180.94|3176.04|3176.04|0
1657293600000|2022-07-08 15:20:00|3177.82|3177.82|3174.3|3174.3|3178.13|3178.13|3172.65|3172.65|0
1657293900000|2022-07-08 15:25:00|3174.63|3174.63|3178.93|3178.93|3179.86|3179.86|3174.63|3174.63|0
1657523700000|2022-07-11 07:15:00|3144.85|3144.85|3139.32|3139.32|3146.39|3146.39|3138.41|3138.41|0
1657524000000|2022-07-11 07:20:00|3138.55|3138.55|3150.52|3150.52|3151.64|3151.64|3137.56|3137.56|0
1657524300000|2022-07-11 07:25:00|3150.46|3150.46|3150.62|3150.62|3152.02|3152.02|3146.85|3146.85|0
1657524600000|2022-07-11 07:30:00|3150.7|3150.7|3159.9|3159.9|3159.9|3159.9|3144.58|3144.58|0
1657524900000|2022-07-11 07:35:00|3159.71|3159.71|3153.02|3153.02|3161.82|3161.82|3152.65|3152.65|0
1657525200000|2022-07-11 07:40:00|3152.69|3152.69|3154.82|3154.82|3156.81|3156.81|3149.77|3149.77|0
1657525500000|2022-07-11 07:45:00|3154.85|3154.85|3149.16|3149.16|3157.61|3157.61|3147.8|3147.8|0
1657525800000|2022-07-11 07:50:00|3149.33|3149.33|3152.38|3152.38|3153.99|3153.99|3145.87|3145.87|0
1657526100000|2022-07-11 07:55:00|3152.37|3152.37|3148|3148|3154.45|3154.45|3148|3148|0
1657526400000|2022-07-11 08:00:00|3148.01|3148.01|3143.08|3143.08|3151.66|3151.66|3142.54|3142.54|0
1657526700000|2022-07-11 08:05:00|3143.01|3143.01|3143.9|3143.9|3147.27|3147.27|3141.61|3141.61|0
1657527000000|2022-07-11 08:10:00|3143.93|3143.93|3150.79|3150.79|3153.51|3153.51|3143.93|3143.93|0
1657527300000|2022-07-11 08:15:00|3149.8|3149.8|3160.24|3160.24|3160.53|3160.53|3149.49|3149.49|0
1657527600000|2022-07-11 08:20:00|3160.13|3160.13|3161.51|3161.51|3162.24|3162.24|3154.15|3154.15|0
1657527900000|2022-07-11 08:25:00|3161.45|3161.45|3152.26|3152.26|3161.45|3161.45|3152.26|3152.26|0
1657528200000|2022-07-11 08:30:00|3152.43|3152.43|3157.73|3157.73|3157.98|3157.98|3151.39|3151.39|0
1657528500000|2022-07-11 08:35:00|3157.84|3157.84|3158.55|3158.55|3161.06|3161.06|3157.77|3157.77|0
1657528800000|2022-07-11 08:40:00|3158.22|3158.22|3155.58|3155.58|3158.52|3158.52|3155.48|3155.48|0
1657529100000|2022-07-11 08:45:00|3155.52|3155.52|3157.24|3157.24|3157.32|3157.32|3153.92|3153.92|0
1657529400000|2022-07-11 08:50:00|3157.18|3157.18|3159.04|3159.04|3160.7|3160.7|3157.18|3157.18|0
1657529700000|2022-07-11 08:55:00|3158.98|3158.98|3163.65|3163.65|3163.93|3163.93|3158.26|3158.26|0
1657530000000|2022-07-11 09:00:00|3163.64|3163.64|3171.99|3171.99|3171.99|3171.99|3163.08|3163.08|0
1657530300000|2022-07-11 09:05:00|3172.04|3172.04|3169.56|3169.56|3172.67|3172.67|3169.35|3169.35|0
1657530600000|2022-07-11 09:10:00|3169.55|3169.55|3171.24|3171.24|3172.29|3172.29|3168.43|3168.43|0
1657530900000|2022-07-11 09:15:00|3171.35|3171.35|3172.07|3172.07|3172.65|3172.65|3171.01|3171.01|0
1657531200000|2022-07-11 09:20:00|3172|3172|3171.41|3171.41|3173.72|3173.72|3170.13|3170.13|0
1657531500000|2022-07-11 09:25:00|3171.47|3171.47|3169.25|3169.25|3174.5|3174.5|3168.17|3168.17|0
1657531800000|2022-07-11 09:30:00|3169.22|3169.22|3167.64|3167.64|3170.58|3170.58|3166.88|3166.88|0
1657532100000|2022-07-11 09:35:00|3168.36|3168.36|3169.24|3169.24|3170.79|3170.79|3168.34|3168.34|0
1657532400000|2022-07-11 09:40:00|3169.02|3169.02|3169.67|3169.67|3171.13|3171.13|3167.28|3167.28|0
1657532700000|2022-07-11 09:45:00|3169.62|3169.62|3167.27|3167.27|3171.09|3171.09|3167.27|3167.27|0
1657533000000|2022-07-11 09:50:00|3167.05|3167.05|3171.76|3171.76|3172.01|3172.01|3166.27|3166.27|0
1657533300000|2022-07-11 09:55:00|3171.7|3171.7|3168.98|3168.98|3171.8|3171.8|3166.74|3166.74|0
1657533600000|2022-07-11 10:00:00|3168.93|3168.93|3172.86|3172.86|3172.98|3172.98|3168.93|3168.93|0
1657533900000|2022-07-11 10:05:00|3172.92|3172.92|3174.88|3174.88|3177.21|3177.21|3172.92|3172.92|0
1657534200000|2022-07-11 10:10:00|3174.77|3174.77|3174.88|3174.88|3175.79|3175.79|3174.6|3174.6|0
1657534500000|2022-07-11 10:15:00|3174.96|3174.96|3176.23|3176.23|3176.78|3176.78|3173.77|3173.77|0
1657534800000|2022-07-11 10:20:00|3176.18|3176.18|3177.57|3177.57|3177.98|3177.98|3176.18|3176.18|0
1657535100000|2022-07-11 10:25:00|3177.43|3177.43|3173.55|3173.55|3177.43|3177.43|3173.06|3173.06|0
1657535400000|2022-07-11 10:30:00|3173.54|3173.54|3173.31|3173.31|3175.36|3175.36|3172.28|3172.28|0
1657535700000|2022-07-11 10:35:00|3173.14|3173.14|3174.3|3174.3|3176.86|3176.86|3172.91|3172.91|0
1657536000000|2022-07-11 10:40:00|3174.25|3174.25|3175.16|3175.16|3175.56|3175.56|3173.86|3173.86|0
1657536300000|2022-07-11 10:45:00|3175.04|3175.04|3178.63|3178.63|3179.93|3179.93|3174.77|3174.77|0
1657536600000|2022-07-11 10:50:00|3178.57|3178.57|3175.99|3175.99|3181.13|3181.13|3175.99|3175.99|0
1657536900000|2022-07-11 10:55:00|3175.94|3175.94|3176.14|3176.14|3178.1|3178.1|3175.94|3175.94|0
1657537200000|2022-07-11 11:00:00|3176.22|3176.22|3175.92|3175.92|3177.43|3177.43|3175.22|3175.22|0
1657537500000|2022-07-11 11:05:00|3175.97|3175.97|3177.57|3177.57|3179.34|3179.34|3175.58|3175.58|0
1657537800000|2022-07-11 11:10:00|3177.49|3177.49|3178.32|3178.32|3179.33|3179.33|3176.3|3176.3|0
1657538100000|2022-07-11 11:15:00|3178.3|3178.3|3178.95|3178.95|3181.84|3181.84|3178.3|3178.3|0
1657538400000|2022-07-11 11:20:00|3179.01|3179.01|3177.35|3177.35|3179.66|3179.66|3177.35|3177.35|0
1657538700000|2022-07-11 11:25:00|3177.02|3177.02|3174.04|3174.04|3177.02|3177.02|3174.04|3174.04|0
1657539000000|2022-07-11 11:30:00|3173.71|3173.71|3175.23|3175.23|3176.79|3176.79|3173.03|3173.03|0
1657539300000|2022-07-11 11:35:00|3174.9|3174.9|3177.11|3177.11|3177.49|3177.49|3173.48|3173.48|0
1657539600000|2022-07-11 11:40:00|3177.17|3177.17|3175.22|3175.22|3177.33|3177.33|3174.91|3174.91|0
1657539900000|2022-07-11 11:45:00|3175.39|3175.39|3177.35|3177.35|3177.46|3177.46|3174.81|3174.81|0
1657540200000|2022-07-11 11:50:00|3177.36|3177.36|3178.05|3178.05|3180.13|3180.13|3177.26|3177.26|0
1657540500000|2022-07-11 11:55:00|3177.72|3177.72|3179.57|3179.57|3179.57|3179.57|3176.06|3176.06|0
1657540800000|2022-07-11 12:00:00|3179.65|3179.65|3179.62|3179.62|3181.89|3181.89|3179.62|3179.62|0
1657541100000|2022-07-11 12:05:00|3179.61|3179.61|3179.66|3179.66|3181.96|3181.96|3179.57|3179.57|0
1657541400000|2022-07-11 12:10:00|3179.33|3179.33|3178.32|3178.32|3179.5|3179.5|3177.93|3177.93|0
1657541700000|2022-07-11 12:15:00|3178.26|3178.26|3178.52|3178.52|3179|3179|3177.01|3177.01|0
1657542000000|2022-07-11 12:20:00|3178.46|3178.46|3180.8|3180.8|3181.9|3181.9|3178.24|3178.24|0
1657542300000|2022-07-11 12:25:00|3180.69|3180.69|3179.23|3179.23|3180.82|3180.82|3177.95|3177.95|0
1657542600000|2022-07-11 12:30:00|3178.9|3178.9|3174.81|3174.81|3180.53|3180.53|3172.7|3172.7|0
1657542900000|2022-07-11 12:35:00|3174.98|3174.98|3174.25|3174.25|3175.5|3175.5|3172.45|3172.45|0
1657543200000|2022-07-11 12:40:00|3173.9|3173.9|3175.2|3175.2|3176.76|3176.76|3171.6|3171.6|0
1657543500000|2022-07-11 12:45:00|3175.97|3175.97|3175.51|3175.51|3176.77|3176.77|3174.68|3174.68|0
1657543800000|2022-07-11 12:50:00|3175.63|3175.63|3176.89|3176.89|3178.3|3178.3|3175.63|3175.63|0
1657544100000|2022-07-11 12:55:00|3176.72|3176.72|3177.63|3177.63|3178.42|3178.42|3175.97|3175.97|0
1657544400000|2022-07-11 13:00:00|3177.68|3177.68|3179.63|3179.63|3179.63|3179.63|3176.05|3176.05|0
1657544700000|2022-07-11 13:05:00|3179.3|3179.3|3181.65|3181.65|3182.88|3182.88|3179.3|3179.3|0
1657545000000|2022-07-11 13:10:00|3182.31|3182.31|3182.64|3182.64|3182.82|3182.82|3180.24|3180.24|0
1657545300000|2022-07-11 13:15:00|3182.81|3182.81|3187.14|3187.14|3187.21|3187.21|3182.81|3182.81|0
1657545600000|2022-07-11 13:20:00|3187.19|3187.19|3187.96|3187.96|3188.8|3188.8|3186.04|3186.04|0
1657545900000|2022-07-11 13:25:00|3187.94|3187.94|3190.31|3190.31|3192.47|3192.47|3187.94|3187.94|0
1657546200000|2022-07-11 13:30:00|3190.25|3190.25|3189.3|3189.3|3193.45|3193.45|3187.7|3187.7|0
1657546500000|2022-07-11 13:35:00|3188.41|3188.41|3189.2|3189.2|3189.2|3189.2|3182.37|3182.37|0
1657546800000|2022-07-11 13:40:00|3189.12|3189.12|3184.67|3184.67|3189.12|3189.12|3181.32|3181.32|0
1657547100000|2022-07-11 13:45:00|3184.72|3184.72|3178.71|3178.71|3184.72|3184.72|3175.81|3175.81|0
1657547400000|2022-07-11 13:50:00|3178.63|3178.63|3182.61|3182.61|3182.86|3182.86|3176.29|3176.29|0
1657547700000|2022-07-11 13:55:00|3182.66|3182.66|3189.27|3189.27|3192.02|3192.02|3182.57|3182.57|0
1657548000000|2022-07-11 14:00:00|3189.15|3189.15|3192.14|3192.14|3192.5|3192.5|3188.49|3188.49|0
1657548300000|2022-07-11 14:05:00|3192.11|3192.11|3199.21|3199.21|3200.25|3200.25|3191.98|3191.98|0
1657548600000|2022-07-11 14:10:00|3199.17|3199.17|3196.08|3196.08|3203.27|3203.27|3195.25|3195.25|0
1657548900000|2022-07-11 14:15:00|3195.99|3195.99|3191.57|3191.57|3196.08|3196.08|3191.12|3191.12|0
1657549200000|2022-07-11 14:20:00|3191.51|3191.51|3186.69|3186.69|3191.51|3191.51|3186.05|3186.05|0
1657549500000|2022-07-11 14:25:00|3186.36|3186.36|3182.43|3182.43|3186.8|3186.8|3181.31|3181.31|0
1657549800000|2022-07-11 14:30:00|3182.49|3182.49|3181.75|3181.75|3184.14|3184.14|3181.55|3181.55|0
1657550100000|2022-07-11 14:35:00|3181.86|3181.86|3183.34|3183.34|3184.19|3184.19|3180.8|3180.8|0
1657550400000|2022-07-11 14:40:00|3183.32|3183.32|3182.53|3182.53|3186.07|3186.07|3181.23|3181.23|0
1657550700000|2022-07-11 14:45:00|3182.62|3182.62|3185.27|3185.27|3186.04|3186.04|3182.38|3182.38|0
1657551000000|2022-07-11 14:50:00|3185.32|3185.32|3184.37|3184.37|3189.79|3189.79|3182.46|3182.46|0
1657551300000|2022-07-11 14:55:00|3184.27|3184.27|3177.93|3177.93|3184.88|3184.88|3177.73|3177.73|0
1657551600000|2022-07-11 15:00:00|3177.18|3177.18|3178.89|3178.89|3179.09|3179.09|3176.1|3176.1|0
1657551900000|2022-07-11 15:05:00|3178.77|3178.77|3179.12|3179.12|3180.62|3180.62|3178.45|3178.45|0
1657552200000|2022-07-11 15:10:00|3179.03|3179.03|3177.9|3177.9|3179.62|3179.62|3177.17|3177.17|0
1657552500000|2022-07-11 15:15:00|3177.84|3177.84|3177.89|3177.89|3179.7|3179.7|3177.77|3177.77|0
1657552800000|2022-07-11 15:20:00|3177.8|3177.8|3176.41|3176.41|3177.8|3177.8|3175.4|3175.4|0
1657553100000|2022-07-11 15:25:00|3176.38|3176.38|3175.35|3175.35|3176.44|3176.44|3174.1|3174.1|0
1657610100000|2022-07-12 07:15:00|3173.6|3173.6|3173.11|3173.11|3181.27|3181.27|3170.61|3170.61|0
1657610400000|2022-07-12 07:20:00|3172.73|3172.73|3172.38|3172.38|3174.75|3174.75|3170.32|3170.32|0
1657610700000|2022-07-12 07:25:00|3172.95|3172.95|3171.32|3171.32|3174.09|3174.09|3170.06|3170.06|0
1657611000000|2022-07-12 07:30:00|3171.41|3171.41|3166.87|3166.87|3171.74|3171.74|3166.29|3166.29|0
1657611300000|2022-07-12 07:35:00|3166.86|3166.86|3163.86|3163.86|3167.64|3167.64|3162.17|3162.17|0
1657611600000|2022-07-12 07:40:00|3164.08|3164.08|3167.43|3167.43|3170.75|3170.75|3164.08|3164.08|0
1657611900000|2022-07-12 07:45:00|3167.59|3167.59|3171.78|3171.78|3172.45|3172.45|3167.24|3167.24|0
1657612200000|2022-07-12 07:50:00|3171.84|3171.84|3173.16|3173.16|3173.16|3173.16|3169.84|3169.84|0
1657612500000|2022-07-12 07:55:00|3173.1|3173.1|3173.31|3173.31|3173.64|3173.64|3168.79|3168.79|0
1657612800000|2022-07-12 08:00:00|3173.64|3173.64|3172.29|3172.29|3173.64|3173.64|3167.02|3167.02|0
1657613100000|2022-07-12 08:05:00|3172.4|3172.4|3166.72|3166.72|3175.69|3175.69|3166.72|3166.72|0
1657613400000|2022-07-12 08:10:00|3166.78|3166.78|3166.74|3166.74|3173.02|3173.02|3166.63|3166.63|0
1657613700000|2022-07-12 08:15:00|3166.79|3166.79|3168.67|3168.67|3168.9|3168.9|3166.79|3166.79|0
1657614000000|2022-07-12 08:20:00|3168.63|3168.63|3168.16|3168.16|3171.19|3171.19|3167.54|3167.54|0
1657614300000|2022-07-12 08:25:00|3168.11|3168.11|3165.71|3165.71|3168.12|3168.12|3165.46|3165.46|0
1657614600000|2022-07-12 08:30:00|3165.52|3165.52|3170.44|3170.44|3171|3171|3164.53|3164.53|0
1657614900000|2022-07-12 08:35:00|3170.46|3170.46|3172.19|3172.19|3174.45|3174.45|3170.23|3170.23|0
1657615200000|2022-07-12 08:40:00|3172.18|3172.18|3167.44|3167.44|3172.29|3172.29|3166.6|3166.6|0
1657615500000|2022-07-12 08:45:00|3167.47|3167.47|3160.23|3160.23|3167.47|3167.47|3160.23|3160.23|0
1657615800000|2022-07-12 08:50:00|3160.5|3160.5|3160.85|3160.85|3163.9|3163.9|3160.5|3160.5|0
1657616100000|2022-07-12 08:55:00|3160.91|3160.91|3157.99|3157.99|3163.12|3163.12|3157.96|3157.96|0
1657616400000|2022-07-12 09:00:00|3157.88|3157.88|3147.01|3147.01|3158.63|3158.63|3146.35|3146.35|0
1657616700000|2022-07-12 09:05:00|3146.84|3146.84|3142.24|3142.24|3149.58|3149.58|3141.47|3141.47|0
1657617000000|2022-07-12 09:10:00|3141.91|3141.91|3139.68|3139.68|3142.39|3142.39|3138.33|3138.33|0
1657617300000|2022-07-12 09:15:00|3139.7|3139.7|3142.05|3142.05|3142.05|3142.05|3138.6|3138.6|0
1657617600000|2022-07-12 09:20:00|3142.14|3142.14|3137.99|3137.99|3143.91|3143.91|3135.16|3135.16|0
1657617900000|2022-07-12 09:25:00|3138.07|3138.07|3142.27|3142.27|3143.89|3143.89|3138.07|3138.07|0
1657618200000|2022-07-12 09:30:00|3142.21|3142.21|3143.15|3143.15|3146.58|3146.58|3141.89|3141.89|0
1657618500000|2022-07-12 09:35:00|3143.14|3143.14|3138.07|3138.07|3144.52|3144.52|3137.69|3137.69|0
1657618800000|2022-07-12 09:40:00|3138.02|3138.02|3136.64|3136.64|3140.1|3140.1|3136.54|3136.54|0
1657619100000|2022-07-12 09:45:00|3136.66|3136.66|3134.37|3134.37|3137.44|3137.44|3134.31|3134.31|0
1657619400000|2022-07-12 09:50:00|3134.48|3134.48|3134.25|3134.25|3136.79|3136.79|3130.92|3130.92|0
1657619700000|2022-07-12 09:55:00|3134.36|3134.36|3138.28|3138.28|3140.11|3140.11|3134.23|3134.23|0
1657620000000|2022-07-12 10:00:00|3138.37|3138.37|3140.51|3140.51|3140.82|3140.82|3137.06|3137.06|0
1657620300000|2022-07-12 10:05:00|3140.62|3140.62|3144.27|3144.27|3145.23|3145.23|3140.43|3140.43|0
1657620600000|2022-07-12 10:10:00|3144.33|3144.33|3142.04|3142.04|3144.56|3144.56|3142.04|3142.04|0
1657620900000|2022-07-12 10:15:00|3142.48|3142.48|3142.58|3142.58|3143.23|3143.23|3139.91|3139.91|0
1657621200000|2022-07-12 10:20:00|3142.67|3142.67|3145.46|3145.46|3145.46|3145.46|3142.67|3142.67|0
1657621500000|2022-07-12 10:25:00|3145.63|3145.63|3144.84|3144.84|3147.46|3147.46|3144.61|3144.61|0
1657621800000|2022-07-12 10:30:00|3144.78|3144.78|3146.23|3146.23|3146.63|3146.63|3144.09|3144.09|0
1657622100000|2022-07-12 10:35:00|3146.29|3146.29|3147.64|3147.64|3147.7|3147.7|3144.51|3144.51|0
1657622400000|2022-07-12 10:40:00|3147.7|3147.7|3148.56|3148.56|3151.27|3151.27|3147.19|3147.19|0
1657622700000|2022-07-12 10:45:00|3148.62|3148.62|3134.55|3134.55|3149|3149|3133.68|3133.68|0
1657623000000|2022-07-12 10:50:00|3134.61|3134.61|3124.73|3124.73|3135.8|3135.8|3124.3|3124.3|0
1657623300000|2022-07-12 10:55:00|3124.4|3124.4|3115.35|3115.35|3124.4|3124.4|3114.18|3114.18|0
1657623600000|2022-07-12 11:00:00|3115.63|3115.63|3116.16|3116.16|3117.69|3117.69|3113.6|3113.6|0
1657623900000|2022-07-12 11:05:00|3116.05|3116.05|3121.4|3121.4|3121.4|3121.4|3114.38|3114.38|0
1657624200000|2022-07-12 11:10:00|3121.21|3121.21|3124.99|3124.99|3124.99|3124.99|3118.76|3118.76|0
1657624500000|2022-07-12 11:15:00|3125|3125|3122.05|3122.05|3125.23|3125.23|3122.05|3122.05|0
1657624800000|2022-07-12 11:20:00|3122|3122|3127.99|3127.99|3128.74|3128.74|3121.28|3121.28|0
1657625100000|2022-07-12 11:25:00|3128.27|3128.27|3127.77|3127.77|3129.71|3129.71|3127.14|3127.14|0
1657625400000|2022-07-12 11:30:00|3127.78|3127.78|3126.33|3126.33|3127.78|3127.78|3125.16|3125.16|0
1657625700000|2022-07-12 11:35:00|3126.32|3126.32|3121.6|3121.6|3126.32|3126.32|3120.35|3120.35|0
1657626000000|2022-07-12 11:40:00|3121.71|3121.71|3119.48|3119.48|3123.74|3123.74|3117.92|3117.92|0
1657626300000|2022-07-12 11:45:00|3119.15|3119.15|3116.89|3116.89|3119.15|3119.15|3116.22|3116.22|0
1657626600000|2022-07-12 11:50:00|3116.82|3116.82|3116.19|3116.19|3118.09|3118.09|3114.61|3114.61|0
1657626900000|2022-07-12 11:55:00|3116.08|3116.08|3121.18|3121.18|3121.18|3121.18|3116.08|3116.08|0
1657627200000|2022-07-12 12:00:00|3121.12|3121.12|3124.18|3124.18|3124.18|3124.18|3121.12|3121.12|0
1657627500000|2022-07-12 12:05:00|3124.24|3124.24|3117.76|3117.76|3124.74|3124.74|3117.3|3117.3|0
1657627800000|2022-07-12 12:10:00|3117.82|3117.82|3120.06|3120.06|3120.98|3120.98|3117.82|3117.82|0
1657628100000|2022-07-12 12:15:00|3120.08|3120.08|3116.03|3116.03|3120.98|3120.98|3116.03|3116.03|0
1657628400000|2022-07-12 12:20:00|3116.01|3116.01|3118.78|3118.78|3120.77|3120.77|3116.01|3116.01|0
1657628700000|2022-07-12 12:25:00|3118.8|3118.8|3126.04|3126.04|3126.04|3126.04|3118.72|3118.72|0
1657629000000|2022-07-12 12:30:00|3126.15|3126.15|3129.75|3129.75|3129.97|3129.97|3123.39|3123.39|0
1657629300000|2022-07-12 12:35:00|3129.76|3129.76|3132.5|3132.5|3133.29|3133.29|3129.57|3129.57|0
1657629600000|2022-07-12 12:40:00|3132.56|3132.56|3138.03|3138.03|3138.03|3138.03|3130.95|3130.95|0
1657629900000|2022-07-12 12:45:00|3137.04|3137.04|3134.04|3134.04|3138.37|3138.37|3133.29|3133.29|0
1657630200000|2022-07-12 12:50:00|3134.01|3134.01|3139.86|3139.86|3140.3|3140.3|3134.01|3134.01|0
1657630500000|2022-07-12 12:55:00|3139.77|3139.77|3140.61|3140.61|3141.48|3141.48|3139.3|3139.3|0
1657630800000|2022-07-12 13:00:00|3140.78|3140.78|3147.31|3147.31|3147.31|3147.31|3140.78|3140.78|0
1657631100000|2022-07-12 13:05:00|3147.25|3147.25|3143.25|3143.25|3147.96|3147.96|3143.25|3143.25|0
1657631400000|2022-07-12 13:10:00|3143.3|3143.3|3142.55|3142.55|3144.57|3144.57|3140.81|3140.81|0
1657631700000|2022-07-12 13:15:00|3142.44|3142.44|3138.55|3138.55|3142.44|3142.44|3136.52|3136.52|0
1657632000000|2022-07-12 13:20:00|3138.9|3138.9|3138.01|3138.01|3140.96|3140.96|3136.9|3136.9|0
1657632300000|2022-07-12 13:25:00|3138.06|3138.06|3137.75|3137.75|3139.94|3139.94|3136.52|3136.52|0
1657632600000|2022-07-12 13:30:00|3137.8|3137.8|3145.35|3145.35|3150.01|3150.01|3135.57|3135.57|0
1657632900000|2022-07-12 13:35:00|3145.36|3145.36|3156.44|3156.44|3159.16|3159.16|3145.36|3145.36|0
1657633200000|2022-07-12 13:40:00|3156.55|3156.55|3161.27|3161.27|3161.27|3161.27|3154.79|3154.79|0
1657633500000|2022-07-12 13:45:00|3161.33|3161.33|3159.92|3159.92|3163.27|3163.27|3158.54|3158.54|0
1657633800000|2022-07-12 13:50:00|3159.76|3159.76|3168.07|3168.07|3170.41|3170.41|3157.9|3157.9|0
1657634100000|2022-07-12 13:55:00|3168.4|3168.4|3169.44|3169.44|3173.29|3173.29|3166.6|3166.6|0
1657634400000|2022-07-12 14:00:00|3169.49|3169.49|3171.79|3171.79|3171.79|3171.79|3166.43|3166.43|0
1657634700000|2022-07-12 14:05:00|3172.12|3172.12|3171.62|3171.62|3176.31|3176.31|3170.66|3170.66|0
1657635000000|2022-07-12 14:10:00|3171.95|3171.95|3176.97|3176.97|3178.67|3178.67|3170.76|3170.76|0
1657635300000|2022-07-12 14:15:00|3177.2|3177.2|3176.64|3176.64|3181.45|3181.45|3175.15|3175.15|0
1657635600000|2022-07-12 14:20:00|3176.91|3176.91|3177.64|3177.64|3179.31|3179.31|3175.24|3175.24|0
1657635900000|2022-07-12 14:25:00|3177.42|3177.42|3175.72|3175.72|3179.87|3179.87|3174.37|3174.37|0
1657636200000|2022-07-12 14:30:00|3175.81|3175.81|3178.87|3178.87|3179.35|3179.35|3175.81|3175.81|0
1657636500000|2022-07-12 14:35:00|3178.95|3178.95|3181.62|3181.62|3183.17|3183.17|3176.46|3176.46|0
1657636800000|2022-07-12 14:40:00|3181.68|3181.68|3182.63|3182.63|3183.23|3183.23|3177.61|3177.61|0
1657637100000|2022-07-12 14:45:00|3182.96|3182.96|3183.15|3183.15|3185.75|3185.75|3181.29|3181.29|0
1657637400000|2022-07-12 14:50:00|3183.48|3183.48|3181.39|3181.39|3184.09|3184.09|3180.59|3180.59|0
1657637700000|2022-07-12 14:55:00|3181.48|3181.48|3181.11|3181.11|3183.4|3183.4|3180.28|3180.28|0
1657638000000|2022-07-12 15:00:00|3181.05|3181.05|3179.49|3179.49|3182.98|3182.98|3179.46|3179.46|0
1657638300000|2022-07-12 15:05:00|3179.44|3179.44|3184.05|3184.05|3184.05|3184.05|3178.54|3178.54|0
1657638600000|2022-07-12 15:10:00|3184.6|3184.6|3189.13|3189.13|3189.5|3189.5|3184.6|3184.6|0
1657638900000|2022-07-12 15:15:00|3189.46|3189.46|3190.38|3190.38|3190.38|3190.38|3186.07|3186.07|0
1657639200000|2022-07-12 15:20:00|3190.33|3190.33|3188.26|3188.26|3190.77|3190.77|3188.03|3188.03|0
1657639500000|2022-07-12 15:25:00|3188.31|3188.31|3193.35|3193.35|3193.35|3193.35|3187.09|3187.09|0
1657696500000|2022-07-13 07:15:00|3163.49|3163.49|3162.68|3162.68|3164.69|3164.69|3158.14|3158.14|0
1657696800000|2022-07-13 07:20:00|3162.76|3162.76|3158.07|3158.07|3163.12|3163.12|3157.37|3157.37|0
1657697100000|2022-07-13 07:25:00|3158.35|3158.35|3157.3|3157.3|3159.27|3159.27|3155.4|3155.4|0
1657697400000|2022-07-13 07:30:00|3157.29|3157.29|3161.5|3161.5|3164.39|3164.39|3154.67|3154.67|0
1657697700000|2022-07-13 07:35:00|3162.49|3162.49|3162.31|3162.31|3167.14|3167.14|3160.4|3160.4|0
1657698000000|2022-07-13 07:40:00|3162.59|3162.59|3162.82|3162.82|3164.81|3164.81|3159.54|3159.54|0
1657698300000|2022-07-13 07:45:00|3161.94|3161.94|3166.65|3166.65|3168.67|3168.67|3159.25|3159.25|0
1657698600000|2022-07-13 07:50:00|3166.54|3166.54|3158.72|3158.72|3166.54|3166.54|3157.07|3157.07|0
1657698900000|2022-07-13 07:55:00|3158.39|3158.39|3156.59|3156.59|3159.33|3159.33|3154.11|3154.11|0
1657699200000|2022-07-13 08:00:00|3156.92|3156.92|3161.21|3161.21|3162.66|3162.66|3156.13|3156.13|0
1657699500000|2022-07-13 08:05:00|3161.33|3161.33|3154.1|3154.1|3163.55|3163.55|3153.76|3153.76|0
1657699800000|2022-07-13 08:10:00|3154.33|3154.33|3144.69|3144.69|3155.99|3155.99|3144.69|3144.69|0
1657700100000|2022-07-13 08:15:00|3144.53|3144.53|3146.5|3146.5|3147.88|3147.88|3142.52|3142.52|0
1657700400000|2022-07-13 08:20:00|3146.17|3146.17|3150.97|3150.97|3154.24|3154.24|3146.17|3146.17|0
1657700700000|2022-07-13 08:25:00|3151.21|3151.21|3152.52|3152.52|3153.8|3153.8|3150.9|3150.9|0
1657701000000|2022-07-13 08:30:00|3152.63|3152.63|3158.97|3158.97|3159.63|3159.63|3151.15|3151.15|0
1657701300000|2022-07-13 08:35:00|3159.03|3159.03|3162.9|3162.9|3163.55|3163.55|3158.61|3158.61|0
1657701600000|2022-07-13 08:40:00|3162.88|3162.88|3157.29|3157.29|3162.88|3162.88|3156.78|3156.78|0
1657701900000|2022-07-13 08:45:00|3157.35|3157.35|3161.17|3161.17|3163.96|3163.96|3157.35|3157.35|0
1657702200000|2022-07-13 08:50:00|3161.22|3161.22|3160.26|3160.26|3164.1|3164.1|3160.15|3160.15|0
1657702500000|2022-07-13 08:55:00|3160.59|3160.59|3163.14|3163.14|3164.97|3164.97|3158.81|3158.81|0
1657702800000|2022-07-13 09:00:00|3163.09|3163.09|3167.38|3167.38|3167.6|3167.6|3162.92|3162.92|0
1657703100000|2022-07-13 09:05:00|3168.04|3168.04|3171.65|3171.65|3173.91|3173.91|3168.04|3168.04|0
1657703400000|2022-07-13 09:10:00|3171.98|3171.98|3170.97|3170.97|3173.79|3173.79|3169.7|3169.7|0
1657703700000|2022-07-13 09:15:00|3171.02|3171.02|3167.86|3167.86|3171.73|3171.73|3166.46|3166.46|0
1657704000000|2022-07-13 09:20:00|3167.91|3167.91|3173.78|3173.78|3174.75|3174.75|3167.91|3167.91|0
1657704300000|2022-07-13 09:25:00|3173.67|3173.67|3176.78|3176.78|3177.17|3177.17|3172.12|3172.12|0
1657704600000|2022-07-13 09:30:00|3176.75|3176.75|3173.79|3173.79|3176.75|3176.75|3171.3|3171.3|0
1657704900000|2022-07-13 09:35:00|3173.96|3173.96|3168.98|3168.98|3173.96|3173.96|3168.37|3168.37|0
1657705200000|2022-07-13 09:40:00|3169.31|3169.31|3170.64|3170.64|3171.1|3171.1|3169.31|3169.31|0
1657705500000|2022-07-13 09:45:00|3171.36|3171.36|3175.01|3175.01|3175.01|3175.01|3171.36|3171.36|0
1657705800000|2022-07-13 09:50:00|3174.99|3174.99|3173.08|3173.08|3175.86|3175.86|3173.08|3173.08|0
1657706100000|2022-07-13 09:55:00|3173|3173|3173.6|3173.6|3174.52|3174.52|3171.96|3171.96|0
1657706400000|2022-07-13 10:00:00|3174.37|3174.37|3170.83|3170.83|3175.45|3175.45|3170.8|3170.8|0
1657706700000|2022-07-13 10:05:00|3170.75|3170.75|3171.23|3171.23|3172.87|3172.87|3170.75|3170.75|0
1657707000000|2022-07-13 10:10:00|3171.67|3171.67|3172.11|3172.11|3174.74|3174.74|3171.67|3171.67|0
1657707300000|2022-07-13 10:15:00|3171.82|3171.82|3173.58|3173.58|3174.66|3174.66|3171.77|3171.77|0
1657707600000|2022-07-13 10:20:00|3173.52|3173.52|3170.84|3170.84|3173.6|3173.6|3170.29|3170.29|0
1657707900000|2022-07-13 10:25:00|3170.73|3170.73|3170.79|3170.79|3170.79|3170.79|3167.2|3167.2|0
1657708200000|2022-07-13 10:30:00|3170.46|3170.46|3173.37|3173.37|3173.43|3173.43|3170.25|3170.25|0
1657708500000|2022-07-13 10:35:00|3173.32|3173.32|3179.06|3179.06|3179.06|3179.06|3173.25|3173.25|0
1657708800000|2022-07-13 10:40:00|3179.03|3179.03|3176.91|3176.91|3179.64|3179.64|3176.62|3176.62|0
1657709100000|2022-07-13 10:45:00|3176.85|3176.85|3168.91|3168.91|3176.85|3176.85|3168.91|3168.91|0
1657709400000|2022-07-13 10:50:00|3168.74|3168.74|3168.42|3168.42|3170.36|3170.36|3168.24|3168.24|0
1657709700000|2022-07-13 10:55:00|3168.31|3168.31|3169.7|3169.7|3169.7|3169.7|3166.46|3166.46|0
1657710000000|2022-07-13 11:00:00|3169.64|3169.64|3171.11|3171.11|3171.13|3171.13|3168.92|3168.92|0
1657710300000|2022-07-13 11:05:00|3171|3171|3170.03|3170.03|3171|3171|3169.42|3169.42|0
1657710600000|2022-07-13 11:10:00|3169.97|3169.97|3171.7|3171.7|3172.85|3172.85|3169.15|3169.15|0
1657710900000|2022-07-13 11:15:00|3171.37|3171.37|3170.78|3170.78|3173.7|3173.7|3170.61|3170.61|0
1657711200000|2022-07-13 11:20:00|3170.84|3170.84|3170.11|3170.11|3175.55|3175.55|3169.89|3169.89|0
1657711500000|2022-07-13 11:25:00|3170.17|3170.17|3168.7|3168.7|3170.96|3170.96|3168.18|3168.18|0
1657711800000|2022-07-13 11:30:00|3168.81|3168.81|3174.99|3174.99|3174.99|3174.99|3168.81|3168.81|0
1657712100000|2022-07-13 11:35:00|3175.07|3175.07|3176.24|3176.24|3177.14|3177.14|3174.42|3174.42|0
1657712400000|2022-07-13 11:40:00|3177.41|3177.41|3173.81|3173.81|3178.46|3178.46|3173.76|3173.76|0
1657712700000|2022-07-13 11:45:00|3174.28|3174.28|3176.76|3176.76|3178.28|3178.28|3174.28|3174.28|0
1657713000000|2022-07-13 11:50:00|3178.04|3178.04|3175.23|3175.23|3178.88|3178.88|3175.12|3175.12|0
1657713300000|2022-07-13 11:55:00|3174.57|3174.57|3172.79|3172.79|3175.98|3175.98|3171.52|3171.52|0
1657713600000|2022-07-13 12:00:00|3173.12|3173.12|3176.87|3176.87|3177.31|3177.31|3173.12|3173.12|0
1657713900000|2022-07-13 12:05:00|3176.92|3176.92|3180.43|3180.43|3181.69|3181.69|3176.92|3176.92|0
1657714200000|2022-07-13 12:10:00|3180.51|3180.51|3182.89|3182.89|3183.22|3183.22|3178.13|3178.13|0
1657714500000|2022-07-13 12:15:00|3183.44|3183.44|3179.99|3179.99|3184.21|3184.21|3179.42|3179.42|0
1657714800000|2022-07-13 12:20:00|3180.1|3180.1|3181.47|3181.47|3182.43|3182.43|3179.21|3179.21|0
1657715100000|2022-07-13 12:25:00|3181.52|3181.52|3188.3|3188.3|3192.58|3192.58|3181|3181|0
1657715400000|2022-07-13 12:30:00|3188.23|3188.23|3158.12|3158.12|3188.23|3188.23|3155.67|3155.67|0
1657715700000|2022-07-13 12:35:00|3158.01|3158.01|3162.14|3162.14|3162.14|3162.14|3155.05|3155.05|0
1657716000000|2022-07-13 12:40:00|3161.81|3161.81|3167.08|3167.08|3167.08|3167.08|3160.07|3160.07|0
1657716300000|2022-07-13 12:45:00|3167.33|3167.33|3169.6|3169.6|3169.6|3169.6|3163.01|3163.01|0
1657716600000|2022-07-13 12:50:00|3169.65|3169.65|3181.88|3181.88|3181.88|3181.88|3169.65|3169.65|0
1657716900000|2022-07-13 12:55:00|3182.28|3182.28|3190.44|3190.44|3190.79|3190.79|3180.07|3180.07|0
1657717200000|2022-07-13 13:00:00|3190.38|3190.38|3195.26|3195.26|3195.26|3195.26|3184.18|3184.18|0
1657717500000|2022-07-13 13:05:00|3195.21|3195.21|3192.04|3192.04|3195.57|3195.57|3191.51|3191.51|0
1657717800000|2022-07-13 13:10:00|3191.93|3191.93|3189.46|3189.46|3194.66|3194.66|3189.46|3189.46|0
1657718100000|2022-07-13 13:15:00|3189.29|3189.29|3187.69|3187.69|3191.68|3191.68|3186.07|3186.07|0
1657718400000|2022-07-13 13:20:00|3187.36|3187.36|3179.22|3179.22|3187.93|3187.93|3179.1|3179.1|0
1657718700000|2022-07-13 13:25:00|3179.27|3179.27|3176.99|3176.99|3179.28|3179.28|3176.77|3176.77|0
1657719000000|2022-07-13 13:30:00|3176.88|3176.88|3181.2|3181.2|3181.23|3181.23|3173.04|3173.04|0
1657719300000|2022-07-13 13:35:00|3180.6|3180.6|3180.71|3180.71|3183.81|3183.81|3177.16|3177.16|0
1657719600000|2022-07-13 13:40:00|3180.82|3180.82|3176.37|3176.37|3185.5|3185.5|3176.37|3176.37|0
1657719900000|2022-07-13 13:45:00|3176.26|3176.26|3176.54|3176.54|3177.57|3177.57|3170.91|3170.91|0
1657720200000|2022-07-13 13:50:00|3177.01|3177.01|3172.85|3172.85|3177.01|3177.01|3169.97|3169.97|0
1657720500000|2022-07-13 13:55:00|3172.63|3172.63|3170.38|3170.38|3174.7|3174.7|3170.14|3170.14|0
1657720800000|2022-07-13 14:00:00|3170.55|3170.55|3162.39|3162.39|3171.21|3171.21|3161.4|3161.4|0
1657721100000|2022-07-13 14:05:00|3162.06|3162.06|3159.85|3159.85|3162.06|3162.06|3157.13|3157.13|0
1657721400000|2022-07-13 14:10:00|3159.52|3159.52|3154.72|3154.72|3161.36|3161.36|3154.45|3154.45|0
1657721700000|2022-07-13 14:15:00|3154.06|3154.06|3145.65|3145.65|3154.45|3154.45|3145.65|3145.65|0
1657722000000|2022-07-13 14:20:00|3145.64|3145.64|3139.35|3139.35|3145.64|3145.64|3138.63|3138.63|0
1657722300000|2022-07-13 14:25:00|3139.02|3139.02|3147.61|3147.61|3147.61|3147.61|3138.46|3138.46|0
1657722600000|2022-07-13 14:30:00|3147.52|3147.52|3151.84|3151.84|3151.84|3151.84|3143.93|3143.93|0
1657722900000|2022-07-13 14:35:00|3152|3152|3148.62|3148.62|3153.82|3153.82|3146.69|3146.69|0
1657723200000|2022-07-13 14:40:00|3148.29|3148.29|3151.81|3151.81|3152.27|3152.27|3148.06|3148.06|0
1657723500000|2022-07-13 14:45:00|3151.9|3151.9|3155.67|3155.67|3156.62|3156.62|3150.22|3150.22|0
1657723800000|2022-07-13 14:50:00|3155.75|3155.75|3159.73|3159.73|3160.67|3160.67|3154.4|3154.4|0
1657724100000|2022-07-13 14:55:00|3159.4|3159.4|3161.49|3161.49|3164.09|3164.09|3158.99|3158.99|0
1657724400000|2022-07-13 15:00:00|3161.82|3161.82|3162.23|3162.23|3162.98|3162.98|3157.2|3157.2|0
1657724700000|2022-07-13 15:05:00|3162.12|3162.12|3167.12|3167.12|3169.11|3169.11|3162.12|3162.12|0
1657725000000|2022-07-13 15:10:00|3167.17|3167.17|3171.21|3171.21|3171.54|3171.54|3166.94|3166.94|0
1657725300000|2022-07-13 15:15:00|3170.98|3170.98|3168.64|3168.64|3172.13|3172.13|3168.07|3168.07|0
1657725600000|2022-07-13 15:20:00|3168.69|3168.69|3170.85|3170.85|3172.39|3172.39|3168.69|3168.69|0
1657725900000|2022-07-13 15:25:00|3170.73|3170.73|3165.67|3165.67|3171.72|3171.72|3165.67|3165.67|0
1657782900000|2022-07-14 07:15:00|3153.32|3153.32|3150.49|3150.49|3156.57|3156.57|3150.33|3150.33|0
1657783200000|2022-07-14 07:20:00|3150.44|3150.44|3158.51|3158.51|3159.13|3159.13|3150.44|3150.44|0
1657783500000|2022-07-14 07:25:00|3159.23|3159.23|3163.71|3163.71|3166.51|3166.51|3159.23|3159.23|0
1657783800000|2022-07-14 07:30:00|3163.77|3163.77|3161.92|3161.92|3166.12|3166.12|3160.46|3160.46|0
1657784100000|2022-07-14 07:35:00|3161.91|3161.91|3160.97|3160.97|3164.18|3164.18|3159.97|3159.97|0
1657784400000|2022-07-14 07:40:00|3160.81|3160.81|3160.71|3160.71|3163|3163|3157.05|3157.05|0
1657784700000|2022-07-14 07:45:00|3160.43|3160.43|3161.31|3161.31|3162.76|3162.76|3157.44|3157.44|0
1657785000000|2022-07-14 07:50:00|3161.48|3161.48|3163.05|3163.05|3163.76|3163.76|3160.5|3160.5|0
1657785300000|2022-07-14 07:55:00|3163.1|3163.1|3160.51|3160.51|3163.94|3163.94|3157.18|3157.18|0
1657785600000|2022-07-14 08:00:00|3160.45|3160.45|3162.64|3162.64|3163.28|3163.28|3159.47|3159.47|0
1657785900000|2022-07-14 08:05:00|3162.81|3162.81|3164.84|3164.84|3164.84|3164.84|3162.09|3162.09|0
1657786200000|2022-07-14 08:10:00|3164.88|3164.88|3166.04|3166.04|3166.94|3166.94|3163.86|3163.86|0
1657786500000|2022-07-14 08:15:00|3165.71|3165.71|3177.67|3177.67|3179.27|3179.27|3164.01|3164.01|0
1657786800000|2022-07-14 08:20:00|3177.34|3177.34|3159.41|3159.41|3178.49|3178.49|3158.31|3158.31|0
1657787100000|2022-07-14 08:25:00|3159.63|3159.63|3157.07|3157.07|3159.68|3159.68|3155.57|3155.57|0
1657787400000|2022-07-14 08:30:00|3157.12|3157.12|3153.99|3153.99|3157.12|3157.12|3151.69|3151.69|0
1657787700000|2022-07-14 08:35:00|3154.16|3154.16|3147.54|3147.54|3154.74|3154.74|3147.54|3147.54|0
1657788000000|2022-07-14 08:40:00|3147.56|3147.56|3141.3|3141.3|3148.55|3148.55|3141.3|3141.3|0
1657788300000|2022-07-14 08:45:00|3141.22|3141.22|3144.39|3144.39|3145.62|3145.62|3140.54|3140.54|0
1657788600000|2022-07-14 08:50:00|3144.16|3144.16|3149.37|3149.37|3149.37|3149.37|3143.83|3143.83|0
1657788900000|2022-07-14 08:55:00|3149.83|3149.83|3152.98|3152.98|3153.72|3153.72|3147.76|3147.76|0
1657789200000|2022-07-14 09:00:00|3152.86|3152.86|3156.55|3156.55|3156.55|3156.55|3151.45|3151.45|0
1657789500000|2022-07-14 09:05:00|3156.72|3156.72|3155.72|3155.72|3157|3157|3154.31|3154.31|0
1657789800000|2022-07-14 09:10:00|3155.78|3155.78|3160.24|3160.24|3160.5|3160.5|3155.55|3155.55|0
1657790100000|2022-07-14 09:15:00|3160.36|3160.36|3161.41|3161.41|3161.57|3161.57|3157.86|3157.86|0
1657790400000|2022-07-14 09:20:00|3161.47|3161.47|3159.61|3159.61|3162.94|3162.94|3159.16|3159.16|0
1657790700000|2022-07-14 09:25:00|3159.63|3159.63|3161.53|3161.53|3163.72|3163.72|3159.23|3159.23|0
1657791000000|2022-07-14 09:30:00|3161.36|3161.36|3158.53|3158.53|3162.82|3162.82|3158.43|3158.43|0
1657791300000|2022-07-14 09:35:00|3158.47|3158.47|3158.88|3158.88|3159.24|3159.24|3156.39|3156.39|0
1657791600000|2022-07-14 09:40:00|3158.77|3158.77|3161.22|3161.22|3163.25|3163.25|3158.77|3158.77|0
1657791900000|2022-07-14 09:45:00|3160.89|3160.89|3159.03|3159.03|3162.26|3162.26|3159.03|3159.03|0
1657792200000|2022-07-14 09:50:00|3158.7|3158.7|3158.15|3158.15|3159.77|3159.77|3157.21|3157.21|0
1657792500000|2022-07-14 09:55:00|3158.33|3158.33|3162.16|3162.16|3162.16|3162.16|3158.04|3158.04|0
1657792800000|2022-07-14 10:00:00|3162.1|3162.1|3158.65|3158.65|3162.21|3162.21|3158.38|3158.38|0
1657793100000|2022-07-14 10:05:00|3158.82|3158.82|3161.1|3161.1|3161.51|3161.51|3158.82|3158.82|0
1657793400000|2022-07-14 10:10:00|3161.05|3161.05|3156.12|3156.12|3161.05|3161.05|3155.96|3155.96|0
1657793700000|2022-07-14 10:15:00|3156.03|3156.03|3156.32|3156.32|3157.18|3157.18|3154.94|3154.94|0
1657794000000|2022-07-14 10:20:00|3156.27|3156.27|3156.96|3156.96|3157.65|3157.65|3155.97|3155.97|0
1657794300000|2022-07-14 10:25:00|3156.79|3156.79|3158.38|3158.38|3159.05|3159.05|3156.45|3156.45|0
1657794600000|2022-07-14 10:30:00|3158.42|3158.42|3167.15|3167.15|3167.15|3167.15|3158.11|3158.11|0
1657794900000|2022-07-14 10:35:00|3167.17|3167.17|3166.22|3166.22|3167.53|3167.53|3163.83|3163.83|0
1657795200000|2022-07-14 10:40:00|3165.84|3165.84|3166.52|3166.52|3169.25|3169.25|3164.49|3164.49|0
1657795500000|2022-07-14 10:45:00|3166.44|3166.44|3156.31|3156.31|3170.17|3170.17|3153.42|3153.42|0
1657795800000|2022-07-14 10:50:00|3155.98|3155.98|3148.45|3148.45|3156.51|3156.51|3146.51|3146.51|0
1657796100000|2022-07-14 10:55:00|3147.46|3147.46|3145.18|3145.18|3149.65|3149.65|3145.18|3145.18|0
1657796400000|2022-07-14 11:00:00|3144.85|3144.85|3148.5|3148.5|3153.02|3153.02|3144.24|3144.24|0
1657796700000|2022-07-14 11:05:00|3148.05|3148.05|3147.94|3147.94|3148.32|3148.32|3145.84|3145.84|0
1657797000000|2022-07-14 11:10:00|3148.05|3148.05|3142.94|3142.94|3148.05|3148.05|3140.5|3140.5|0
1657797300000|2022-07-14 11:15:00|3142.28|3142.28|3143.52|3143.52|3146.46|3146.46|3141.72|3141.72|0
1657797600000|2022-07-14 11:20:00|3143.51|3143.51|3142.1|3142.1|3144.12|3144.12|3139.52|3139.52|0
1657797900000|2022-07-14 11:25:00|3142.43|3142.43|3136.99|3136.99|3142.43|3142.43|3134.3|3134.3|0
1657798200000|2022-07-14 11:30:00|3136.91|3136.91|3142.01|3142.01|3145.16|3145.16|3136.86|3136.86|0
1657798500000|2022-07-14 11:35:00|3141.55|3141.55|3131.69|3131.69|3141.55|3141.55|3131.69|3131.69|0
1657798800000|2022-07-14 11:40:00|3131.36|3131.36|3121.51|3121.51|3131.36|3131.36|3121.51|3121.51|0
1657799100000|2022-07-14 11:45:00|3121.52|3121.52|3121.36|3121.36|3123.24|3123.24|3119.75|3119.75|0
1657799400000|2022-07-14 11:50:00|3121.13|3121.13|3115.91|3115.91|3121.4|3121.4|3114.8|3114.8|0
1657799700000|2022-07-14 11:55:00|3115.25|3115.25|3118.99|3118.99|3121.86|3121.86|3114.92|3114.92|0
1657800000000|2022-07-14 12:00:00|3119.32|3119.32|3117.26|3117.26|3119.38|3119.38|3115.51|3115.51|0
1657800300000|2022-07-14 12:05:00|3117.32|3117.32|3112.13|3112.13|3119.34|3119.34|3111.8|3111.8|0
1657800600000|2022-07-14 12:10:00|3112.24|3112.24|3113.99|3113.99|3114.46|3114.46|3111.9|3111.9|0
1657800900000|2022-07-14 12:15:00|3114.32|3114.32|3114.79|3114.79|3117.17|3117.17|3113.71|3113.71|0
1657801200000|2022-07-14 12:20:00|3114.46|3114.46|3111.81|3111.81|3116.42|3116.42|3111.58|3111.58|0
1657801500000|2022-07-14 12:25:00|3111.86|3111.86|3106.59|3106.59|3111.91|3111.91|3106.5|3106.5|0
1657801800000|2022-07-14 12:30:00|3108.1|3108.1|3110.64|3110.64|3112.77|3112.77|3104.09|3104.09|0
1657802100000|2022-07-14 12:35:00|3110.72|3110.72|3110.84|3110.84|3112.75|3112.75|3109.11|3109.11|0
1657802400000|2022-07-14 12:40:00|3110.95|3110.95|3103.56|3103.56|3110.95|3110.95|3103.56|3103.56|0
1657802700000|2022-07-14 12:45:00|3103.48|3103.48|3107.37|3107.37|3107.63|3107.63|3103.43|3103.43|0
1657803000000|2022-07-14 12:50:00|3107.42|3107.42|3107.44|3107.44|3110.06|3110.06|3105.22|3105.22|0
1657803300000|2022-07-14 12:55:00|3107.52|3107.52|3104.41|3104.41|3107.93|3107.93|3103.48|3103.48|0
1657803600000|2022-07-14 13:00:00|3104.24|3104.24|3101.69|3101.69|3106.5|3106.5|3101.07|3101.07|0
1657803900000|2022-07-14 13:05:00|3101.42|3101.42|3099.36|3099.36|3102.52|3102.52|3098.72|3098.72|0
1657804200000|2022-07-14 13:10:00|3099.52|3099.52|3103.73|3103.73|3103.76|3103.76|3098.42|3098.42|0
1657804500000|2022-07-14 13:15:00|3103.79|3103.79|3108.66|3108.66|3109.77|3109.77|3102.23|3102.23|0
1657804800000|2022-07-14 13:20:00|3108.72|3108.72|3104.96|3104.96|3109.83|3109.83|3104.63|3104.63|0
1657805100000|2022-07-14 13:25:00|3104.95|3104.95|3106.09|3106.09|3108.94|3108.94|3103.1|3103.1|0
1657805400000|2022-07-14 13:30:00|3105.37|3105.37|3099.8|3099.8|3106.02|3106.02|3096.68|3096.68|0
1657805700000|2022-07-14 13:35:00|3099.75|3099.75|3090.16|3090.16|3101.29|3101.29|3089.33|3089.33|0
1657806000000|2022-07-14 13:40:00|3090.01|3090.01|3084.31|3084.31|3092.02|3092.02|3082.95|3082.95|0
1657806300000|2022-07-14 13:45:00|3084.19|3084.19|3081.42|3081.42|3085.61|3085.61|3080.92|3080.92|0
1657806600000|2022-07-14 13:50:00|3081.36|3081.36|3090.74|3090.74|3093.36|3093.36|3081.03|3081.03|0
1657806900000|2022-07-14 13:55:00|3090.91|3090.91|3088.78|3088.78|3091.2|3091.2|3086.14|3086.14|0
1657807200000|2022-07-14 14:00:00|3088.61|3088.61|3080.04|3080.04|3088.61|3088.61|3080.04|3080.04|0
1657807500000|2022-07-14 14:05:00|3080.1|3080.1|3079.04|3079.04|3082.95|3082.95|3078.4|3078.4|0
1657807800000|2022-07-14 14:10:00|3079.03|3079.03|3076.82|3076.82|3079.08|3079.08|3074.53|3074.53|0
1657808100000|2022-07-14 14:15:00|3076.83|3076.83|3075.21|3075.21|3079.17|3079.17|3074.6|3074.6|0
1657808400000|2022-07-14 14:20:00|3075.3|3075.3|3076.37|3076.37|3078.64|3078.64|3072.99|3072.99|0
1657808700000|2022-07-14 14:25:00|3076.29|3076.29|3078.38|3078.38|3078.66|3078.66|3074.79|3074.79|0
1657809000000|2022-07-14 14:30:00|3078.47|3078.47|3080.81|3080.81|3087|3087|3078.47|3078.47|0
1657809300000|2022-07-14 14:35:00|3080.48|3080.48|3081.09|3081.09|3081.73|3081.73|3078.45|3078.45|0
1657809600000|2022-07-14 14:40:00|3081.15|3081.15|3076.27|3076.27|3081.95|3081.95|3075.26|3075.26|0
1657809900000|2022-07-14 14:45:00|3076.35|3076.35|3079.69|3079.69|3079.91|3079.91|3075.07|3075.07|0
1657810200000|2022-07-14 14:50:00|3079.58|3079.58|3079.46|3079.46|3080.72|3080.72|3077.43|3077.43|0
1657810500000|2022-07-14 14:55:00|3079.79|3079.79|3080.2|3080.2|3080.91|3080.91|3077.73|3077.73|0
1657810800000|2022-07-14 15:00:00|3079.93|3079.93|3082.84|3082.84|3085.6|3085.6|3079.02|3079.02|0
1657811100000|2022-07-14 15:05:00|3082.76|3082.76|3080.07|3080.07|3083.07|3083.07|3079.33|3079.33|0
1657811400000|2022-07-14 15:10:00|3079.95|3079.95|3082.95|3082.95|3083.46|3083.46|3077.86|3077.86|0
1657811700000|2022-07-14 15:15:00|3083|3083|3087.45|3087.45|3088.19|3088.19|3080.52|3080.52|0
1657812000000|2022-07-14 15:20:00|3086.79|3086.79|3082.28|3082.28|3087.75|3087.75|3082.06|3082.06|0
1657812300000|2022-07-14 15:25:00|3082.39|3082.39|3083.71|3083.71|3085.95|3085.95|3082.37|3082.37|0
1657869300000|2022-07-15 07:15:00|3073.15|3073.15|3089.75|3089.75|3091.25|3091.25|3073.15|3073.15|0
1657869600000|2022-07-15 07:20:00|3089.42|3089.42|3092.57|3092.57|3094.79|3094.79|3085.76|3085.76|0
1657869900000|2022-07-15 07:25:00|3092.69|3092.69|3090.44|3090.44|3094.67|3094.67|3086.81|3086.81|0
1657870200000|2022-07-15 07:30:00|3090.61|3090.61|3088.62|3088.62|3093.45|3093.45|3085.12|3085.12|0
1657870500000|2022-07-15 07:35:00|3088.45|3088.45|3099.3|3099.3|3099.49|3099.49|3088.4|3088.4|0
1657870800000|2022-07-15 07:40:00|3099.35|3099.35|3099.26|3099.26|3102.41|3102.41|3097.94|3097.94|0
1657871100000|2022-07-15 07:45:00|3099.32|3099.32|3094.46|3094.46|3102.18|3102.18|3093.68|3093.68|0
1657871400000|2022-07-15 07:50:00|3095.12|3095.12|3093.88|3093.88|3096.43|3096.43|3093.63|3093.63|0
1657871700000|2022-07-15 07:55:00|3093.8|3093.8|3104.03|3104.03|3105.11|3105.11|3093.72|3093.72|0
1657872000000|2022-07-15 08:00:00|3104.14|3104.14|3102.93|3102.93|3107.13|3107.13|3102.05|3102.05|0
1657872300000|2022-07-15 08:05:00|3103.04|3103.04|3107.47|3107.47|3108.96|3108.96|3102.88|3102.88|0
1657872600000|2022-07-15 08:10:00|3107.39|3107.39|3111.29|3111.29|3114.13|3114.13|3107.06|3107.06|0
1657872900000|2022-07-15 08:15:00|3111.23|3111.23|3110.72|3110.72|3112.01|3112.01|3107.71|3107.71|0
1657873200000|2022-07-15 08:20:00|3110.88|3110.88|3113.1|3113.1|3113.72|3113.72|3105.68|3105.68|0
1657873500000|2022-07-15 08:25:00|3113.04|3113.04|3116.6|3116.6|3116.6|3116.6|3112.31|3112.31|0
1657873800000|2022-07-15 08:30:00|3116.61|3116.61|3119.26|3119.26|3119.54|3119.54|3116.33|3116.33|0
1657874100000|2022-07-15 08:35:00|3119.15|3119.15|3115.47|3115.47|3119.56|3119.56|3115.47|3115.47|0
1657874400000|2022-07-15 08:40:00|3115.36|3115.36|3122.14|3122.14|3122.68|3122.68|3115.25|3115.25|0
1657874700000|2022-07-15 08:45:00|3122.13|3122.13|3122.83|3122.83|3125.72|3125.72|3119.92|3119.92|0
1657875000000|2022-07-15 08:50:00|3122.89|3122.89|3120.02|3120.02|3125.8|3125.8|3117.56|3117.56|0
1657875300000|2022-07-15 08:55:00|3120.35|3120.35|3118.97|3118.97|3122.31|3122.31|3118.26|3118.26|0
1657875600000|2022-07-15 09:00:00|3118.62|3118.62|3118.39|3118.39|3119.43|3119.43|3114.46|3114.46|0
1657875900000|2022-07-15 09:05:00|3118.45|3118.45|3126.44|3126.44|3127.63|3127.63|3116.77|3116.77|0
1657876200000|2022-07-15 09:10:00|3126.42|3126.42|3126.4|3126.4|3126.48|3126.48|3126.33|3126.33|0
1657876500000|2022-07-15 09:15:00|3126.41|3126.41|3119.14|3119.14|3130|3130|3118.96|3118.96|0
1657876800000|2022-07-15 09:20:00|3118.97|3118.97|3112.47|3112.47|3121.35|3121.35|3112.42|3112.42|0
1657877100000|2022-07-15 09:25:00|3112.58|3112.58|3113.89|3113.89|3117.01|3117.01|3112.58|3112.58|0
1657877400000|2022-07-15 09:30:00|3113.73|3113.73|3116.91|3116.91|3119.58|3119.58|3113.73|3113.73|0
1657877700000|2022-07-15 09:35:00|3116.58|3116.58|3113.66|3113.66|3116.67|3116.67|3111.8|3111.8|0
1657878000000|2022-07-15 09:40:00|3113.5|3113.5|3112.72|3112.72|3113.99|3113.99|3111.96|3111.96|0
1657878300000|2022-07-15 09:45:00|3112.8|3112.8|3106.6|3106.6|3113.27|3113.27|3106.6|3106.6|0
1657878600000|2022-07-15 09:50:00|3106.87|3106.87|3090.43|3090.43|3106.87|3106.87|3090.43|3090.43|0
1657878900000|2022-07-15 09:55:00|3090.76|3090.76|3090.49|3090.49|3095.12|3095.12|3087.05|3087.05|0
1657879200000|2022-07-15 10:00:00|3090.65|3090.65|3086.86|3086.86|3092.31|3092.31|3085.25|3085.25|0
1657879500000|2022-07-15 10:05:00|3086.92|3086.92|3085.33|3085.33|3087.03|3087.03|3081.52|3081.52|0
1657879800000|2022-07-15 10:10:00|3085.22|3085.22|3092.66|3092.66|3093.18|3093.18|3085.16|3085.16|0
1657880100000|2022-07-15 10:15:00|3092.6|3092.6|3093.34|3093.34|3095.13|3095.13|3090.1|3090.1|0
1657880400000|2022-07-15 10:20:00|3094.11|3094.11|3097.31|3097.31|3100.38|3100.38|3094.03|3094.03|0
1657880700000|2022-07-15 10:25:00|3097.33|3097.33|3099.62|3099.62|3102.33|3102.33|3097.22|3097.22|0
1657881000000|2022-07-15 10:30:00|3099.53|3099.53|3094.77|3094.77|3100.68|3100.68|3093.68|3093.68|0
1657881300000|2022-07-15 10:35:00|3095.08|3095.08|3100.22|3100.22|3100.22|3100.22|3095.08|3095.08|0
1657881600000|2022-07-15 10:40:00|3100.16|3100.16|3098.19|3098.19|3100.16|3100.16|3096.66|3096.66|0
1657881900000|2022-07-15 10:45:00|3098.25|3098.25|3101|3101|3102.42|3102.42|3098.25|3098.25|0
1657882200000|2022-07-15 10:50:00|3100.65|3100.65|3097.74|3097.74|3102.09|3102.09|3097.19|3097.19|0
1657882500000|2022-07-15 10:55:00|3098.07|3098.07|3103.19|3103.19|3103.58|3103.58|3098.07|3098.07|0
1657882800000|2022-07-15 11:00:00|3103.63|3103.63|3109.12|3109.12|3110.58|3110.58|3103.3|3103.3|0
1657883100000|2022-07-15 11:05:00|3108.96|3108.96|3103.72|3103.72|3109.19|3109.19|3103.72|3103.72|0
1657883400000|2022-07-15 11:10:00|3103.66|3103.66|3108.06|3108.06|3108.42|3108.42|3103.66|3103.66|0
1657883700000|2022-07-15 11:15:00|3108.14|3108.14|3106.07|3106.07|3109.5|3109.5|3105.42|3105.42|0
1657884000000|2022-07-15 11:20:00|3106.4|3106.4|3107.92|3107.92|3110.46|3110.46|3106.4|3106.4|0
1657884300000|2022-07-15 11:25:00|3107.9|3107.9|3103.08|3103.08|3108.1|3108.1|3103.08|3103.08|0
1657884600000|2022-07-15 11:30:00|3102.97|3102.97|3105.5|3105.5|3106.88|3106.88|3102.97|3102.97|0
1657884900000|2022-07-15 11:35:00|3105.83|3105.83|3107.03|3107.03|3108.6|3108.6|3104.6|3104.6|0
1657885200000|2022-07-15 11:40:00|3106.86|3106.86|3102.15|3102.15|3106.86|3106.86|3102.09|3102.09|0
1657885500000|2022-07-15 11:45:00|3101.82|3101.82|3102.49|3102.49|3104.84|3104.84|3101.82|3101.82|0
1657885800000|2022-07-15 11:50:00|3102.38|3102.38|3098.39|3098.39|3102.46|3102.46|3098.19|3098.19|0
1657886100000|2022-07-15 11:55:00|3098.33|3098.33|3094.3|3094.3|3098.33|3098.33|3093.37|3093.37|0
1657886400000|2022-07-15 12:00:00|3094.47|3094.47|3098.58|3098.58|3101.32|3101.32|3094.13|3094.13|0
1657886700000|2022-07-15 12:05:00|3098.64|3098.64|3096.03|3096.03|3099.64|3099.64|3094.64|3094.64|0
1657887000000|2022-07-15 12:10:00|3096.08|3096.08|3097.24|3097.24|3097.57|3097.57|3094.09|3094.09|0
1657887300000|2022-07-15 12:15:00|3096.58|3096.58|3091.33|3091.33|3098.44|3098.44|3091.17|3091.17|0
1657887600000|2022-07-15 12:20:00|3091.56|3091.56|3091.7|3091.7|3091.83|3091.83|3089.9|3089.9|0
1657887900000|2022-07-15 12:25:00|3092.03|3092.03|3091.99|3091.99|3093.81|3093.81|3090.43|3090.43|0
1657888200000|2022-07-15 12:30:00|3091.33|3091.33|3091.78|3091.78|3096.71|3096.71|3089.01|3089.01|0
1657888500000|2022-07-15 12:35:00|3091.61|3091.61|3096.92|3096.92|3098.03|3098.03|3091.33|3091.33|0
1657888800000|2022-07-15 12:40:00|3097.33|3097.33|3094.03|3094.03|3098.06|3098.06|3093.75|3093.75|0
1657889100000|2022-07-15 12:45:00|3094.69|3094.69|3097.51|3097.51|3099.49|3099.49|3093.55|3093.55|0
1657889400000|2022-07-15 12:50:00|3098.17|3098.17|3095.9|3095.9|3100.71|3100.71|3095.9|3095.9|0
1657889700000|2022-07-15 12:55:00|3095.95|3095.95|3091.25|3091.25|3097.43|3097.43|3090.41|3090.41|0
1657890000000|2022-07-15 13:00:00|3091.2|3091.2|3092.81|3092.81|3094.46|3094.46|3091.2|3091.2|0
1657890300000|2022-07-15 13:05:00|3093.25|3093.25|3094.51|3094.51|3098.43|3098.43|3093.2|3093.2|0
1657890600000|2022-07-15 13:10:00|3094.42|3094.42|3091.87|3091.87|3094.42|3094.42|3088.8|3088.8|0
1657890900000|2022-07-15 13:15:00|3091.92|3091.92|3096.82|3096.82|3096.82|3096.82|3091.92|3091.92|0
1657891200000|2022-07-15 13:20:00|3097.11|3097.11|3097.66|3097.66|3099.25|3099.25|3095.57|3095.57|0
1657891500000|2022-07-15 13:25:00|3097.77|3097.77|3099.37|3099.37|3100.93|3100.93|3097.77|3097.77|0
1657891800000|2022-07-15 13:30:00|3099.7|3099.7|3095.64|3095.64|3104.58|3104.58|3095.31|3095.31|0
1657892100000|2022-07-15 13:35:00|3095.59|3095.59|3087.41|3087.41|3096.79|3096.79|3087.18|3087.18|0
1657892400000|2022-07-15 13:40:00|3087.08|3087.08|3092.15|3092.15|3092.59|3092.59|3083.82|3083.82|0
1657892700000|2022-07-15 13:45:00|3091.82|3091.82|3091.29|3091.29|3094.39|3094.39|3089.68|3089.68|0
1657893000000|2022-07-15 13:50:00|3090.63|3090.63|3088.84|3088.84|3091.2|3091.2|3087.61|3087.61|0
1657893300000|2022-07-15 13:55:00|3088.87|3088.87|3093.87|3093.87|3094.18|3094.18|3087.52|3087.52|0
1657893600000|2022-07-15 14:00:00|3094.96|3094.96|3103.6|3103.6|3103.6|3103.6|3094.96|3094.96|0
1657893900000|2022-07-15 14:05:00|3103.27|3103.27|3112.1|3112.1|3112.1|3112.1|3102.76|3102.76|0
1657894200000|2022-07-15 14:10:00|3112.43|3112.43|3117.18|3117.18|3117.45|3117.45|3110.83|3110.83|0
1657894500000|2022-07-15 14:15:00|3117.13|3117.13|3117.02|3117.02|3119.71|3119.71|3115.64|3115.64|0
1657894800000|2022-07-15 14:20:00|3116.69|3116.69|3121.5|3121.5|3121.83|3121.83|3114.3|3114.3|0
1657895100000|2022-07-15 14:25:00|3121.58|3121.58|3127.14|3127.14|3127.77|3127.77|3121.38|3121.38|0
1657895400000|2022-07-15 14:30:00|3127.8|3127.8|3130.77|3130.77|3132.07|3132.07|3127.16|3127.16|0
1657895700000|2022-07-15 14:35:00|3130.88|3130.88|3129.34|3129.34|3132.77|3132.77|3127.3|3127.3|0
1657896000000|2022-07-15 14:40:00|3129.35|3129.35|3124.26|3124.26|3129.38|3129.38|3124.17|3124.17|0
1657896300000|2022-07-15 14:45:00|3124.04|3124.04|3125.64|3125.64|3127.53|3127.53|3122.97|3122.97|0
1657896600000|2022-07-15 14:50:00|3125.78|3125.78|3127.6|3127.6|3127.81|3127.81|3125.59|3125.59|0
1657896900000|2022-07-15 14:55:00|3127.54|3127.54|3127.62|3127.62|3128.58|3128.58|3126.52|3126.52|0
1657897200000|2022-07-15 15:00:00|3127.9|3127.9|3127.75|3127.75|3129.19|3129.19|3126.14|3126.14|0
1657897500000|2022-07-15 15:05:00|3127.69|3127.69|3128.16|3128.16|3129.13|3129.13|3126.74|3126.74|0
1657897800000|2022-07-15 15:10:00|3128.27|3128.27|3129.3|3129.3|3129.96|3129.96|3127.26|3127.26|0
1657898100000|2022-07-15 15:15:00|3129.22|3129.22|3126.25|3126.25|3130.36|3130.36|3126.01|3126.01|0
1657898400000|2022-07-15 15:20:00|3126.07|3126.07|3127.33|3127.33|3128.32|3128.32|3125.46|3125.46|0
1657898700000|2022-07-15 15:25:00|3127.45|3127.45|3125.71|3125.71|3129.01|3129.01|3125.26|3125.26|0
1658128500000|2022-07-18 07:15:00|3171.27|3171.27|3165.9|3165.9|3174.42|3174.42|3165.75|3165.75|0
1658128800000|2022-07-18 07:20:00|3165.74|3165.74|3164.5|3164.5|3166.49|3166.49|3163.02|3163.02|0
1658129100000|2022-07-18 07:25:00|3163.84|3163.84|3166|3166|3166.02|3166.02|3161.34|3161.34|0
1658129400000|2022-07-18 07:30:00|3166.36|3166.36|3169.4|3169.4|3172.11|3172.11|3165.37|3165.37|0
1658129700000|2022-07-18 07:35:00|3169.39|3169.39|3171.83|3171.83|3173.78|3173.78|3169.01|3169.01|0
1658130000000|2022-07-18 07:40:00|3171.61|3171.61|3170.6|3170.6|3172.67|3172.67|3169.73|3169.73|0
1658130300000|2022-07-18 07:45:00|3170.49|3170.49|3168.06|3168.06|3171.47|3171.47|3167.64|3167.64|0
1658130600000|2022-07-18 07:50:00|3167.4|3167.4|3168.07|3168.07|3172.44|3172.44|3165.86|3165.86|0
1658130900000|2022-07-18 07:55:00|3167.08|3167.08|3165.88|3165.88|3169.13|3169.13|3164.89|3164.89|0
1658131200000|2022-07-18 08:00:00|3165.55|3165.55|3168.66|3168.66|3169.04|3169.04|3162.86|3162.86|0
1658131500000|2022-07-18 08:05:00|3168.6|3168.6|3174.14|3174.14|3176.34|3176.34|3168.27|3168.27|0
1658131800000|2022-07-18 08:10:00|3173.81|3173.81|3173.82|3173.82|3176.68|3176.68|3172.91|3172.91|0
1658132100000|2022-07-18 08:15:00|3173.77|3173.77|3175.7|3175.7|3176.83|3176.83|3170.92|3170.92|0
1658132400000|2022-07-18 08:20:00|3175.04|3175.04|3176.81|3176.81|3179.77|3179.77|3173.56|3173.56|0
1658132700000|2022-07-18 08:25:00|3176.82|3176.82|3176.75|3176.75|3181|3181|3176.43|3176.43|0
1658133000000|2022-07-18 08:30:00|3176.73|3176.73|3177.19|3177.19|3179.81|3179.81|3175.58|3175.58|0
1658133300000|2022-07-18 08:35:00|3177.17|3177.17|3171.35|3171.35|3177.17|3177.17|3171.02|3171.02|0
1658133600000|2022-07-18 08:40:00|3171.29|3171.29|3168.89|3168.89|3172.37|3172.37|3168.89|3168.89|0
1658133900000|2022-07-18 08:45:00|3168.88|3168.88|3165.85|3165.85|3170.05|3170.05|3165.47|3165.47|0
1658134200000|2022-07-18 08:50:00|3165.79|3165.79|3165.45|3165.45|3165.79|3165.79|3162.97|3162.97|0
1658134500000|2022-07-18 08:55:00|3165.51|3165.51|3163.3|3163.3|3168|3168|3163.11|3163.11|0
1658134800000|2022-07-18 09:00:00|3163.18|3163.18|3166.55|3166.55|3166.79|3166.79|3163.18|3163.18|0
1658135100000|2022-07-18 09:05:00|3166.73|3166.73|3166.03|3166.03|3169.58|3169.58|3163.71|3163.71|0
1658135400000|2022-07-18 09:10:00|3166.11|3166.11|3171.28|3171.28|3171.3|3171.3|3166.09|3166.09|0
1658135700000|2022-07-18 09:15:00|3171.22|3171.22|3174.58|3174.58|3174.74|3174.74|3171.22|3171.22|0
1658136000000|2022-07-18 09:20:00|3174.53|3174.53|3179.35|3179.35|3179.86|3179.86|3174.19|3174.19|0
1658136300000|2022-07-18 09:25:00|3179.84|3179.84|3178.7|3178.7|3179.85|3179.85|3177.13|3177.13|0
1658136600000|2022-07-18 09:30:00|3178.8|3178.8|3176.95|3176.95|3179.1|3179.1|3175.74|3175.74|0
1658136900000|2022-07-18 09:35:00|3177.04|3177.04|3178.65|3178.65|3178.65|3178.65|3177.04|3177.04|0
1658137200000|2022-07-18 09:40:00|3178.59|3178.59|3177.21|3177.21|3178.59|3178.59|3176.77|3176.77|0
1658137500000|2022-07-18 09:45:00|3177.15|3177.15|3176.58|3176.58|3177.29|3177.29|3176.36|3176.36|0
1658137800000|2022-07-18 09:50:00|3176.5|3176.5|3179.7|3179.7|3180.05|3180.05|3176.17|3176.17|0
1658138100000|2022-07-18 09:55:00|3179.65|3179.65|3181.6|3181.6|3181.66|3181.66|3178.86|3178.86|0
1658138400000|2022-07-18 10:00:00|3181.55|3181.55|3180.94|3180.94|3183.01|3183.01|3179.98|3179.98|0
1658138700000|2022-07-18 10:05:00|3181.12|3181.12|3179.29|3179.29|3181.18|3181.18|3178.14|3178.14|0
1658139000000|2022-07-18 10:10:00|3179.34|3179.34|3179.18|3179.18|3179.87|3179.87|3178.46|3178.46|0
1658139300000|2022-07-18 10:15:00|3179.35|3179.35|3178.67|3178.67|3181.21|3181.21|3177.49|3177.49|0
1658139600000|2022-07-18 10:20:00|3178.62|3178.62|3180.38|3180.38|3182.23|3182.23|3178.56|3178.56|0
1658139900000|2022-07-18 10:25:00|3180.24|3180.24|3180.05|3180.05|3180.54|3180.54|3179.82|3179.82|0
1658140200000|2022-07-18 10:30:00|3180.03|3180.03|3180.4|3180.4|3180.72|3180.72|3178.17|3178.17|0
1658140500000|2022-07-18 10:35:00|3180.51|3180.51|3176.89|3176.89|3180.51|3180.51|3176.62|3176.62|0
1658140800000|2022-07-18 10:40:00|3176.56|3176.56|3174.27|3174.27|3176.56|3176.56|3174.15|3174.15|0
1658141100000|2022-07-18 10:45:00|3174.19|3174.19|3172.16|3172.16|3176.86|3176.86|3172.16|3172.16|0
1658141400000|2022-07-18 10:50:00|3172.27|3172.27|3172.68|3172.68|3172.68|3172.68|3170.95|3170.95|0
1658141700000|2022-07-18 10:55:00|3172.74|3172.74|3171.67|3171.67|3174.96|3174.96|3171.67|3171.67|0
1658142000000|2022-07-18 11:00:00|3171.62|3171.62|3170.8|3170.8|3171.62|3171.62|3169.42|3169.42|0
1658142300000|2022-07-18 11:05:00|3170.63|3170.63|3173.58|3173.58|3173.58|3173.58|3169.77|3169.77|0
1658142600000|2022-07-18 11:10:00|3175.23|3175.23|3177.18|3177.18|3177.53|3177.53|3174.32|3174.32|0
1658142900000|2022-07-18 11:15:00|3177.19|3177.19|3177.6|3177.6|3177.92|3177.92|3176.29|3176.29|0
1658143200000|2022-07-18 11:20:00|3177.71|3177.71|3180.59|3180.59|3180.59|3180.59|3176.87|3176.87|0
1658143500000|2022-07-18 11:25:00|3180.53|3180.53|3179.4|3179.4|3180.99|3180.99|3177.42|3177.42|0
1658143800000|2022-07-18 11:30:00|3179.84|3179.84|3178.81|3178.81|3181.71|3181.71|3178.81|3178.81|0
1658144100000|2022-07-18 11:35:00|3178.65|3178.65|3177.8|3177.8|3178.65|3178.65|3177.08|3177.08|0
1658144400000|2022-07-18 11:40:00|3177.91|3177.91|3178.47|3178.47|3178.86|3178.86|3177.28|3177.28|0
1658144700000|2022-07-18 11:45:00|3178.64|3178.64|3178.55|3178.55|3180.32|3180.32|3177.71|3177.71|0
1658145000000|2022-07-18 11:50:00|3178.71|3178.71|3177|3177|3178.78|3178.78|3176.83|3176.83|0
1658145300000|2022-07-18 11:55:00|3176.89|3176.89|3177.87|3177.87|3178.27|3178.27|3176.75|3176.75|0
1658145600000|2022-07-18 12:00:00|3177.76|3177.76|3172.69|3172.69|3177.76|3177.76|3172.21|3172.21|0
1658145900000|2022-07-18 12:05:00|3172.86|3172.86|3170.6|3170.6|3173.66|3173.66|3170.6|3170.6|0
1658146200000|2022-07-18 12:10:00|3170.77|3170.77|3169.82|3169.82|3171.24|3171.24|3168.52|3168.52|0
1658146500000|2022-07-18 12:15:00|3169.76|3169.76|3163.84|3163.84|3169.76|3169.76|3163.84|3163.84|0
1658146800000|2022-07-18 12:20:00|3163.67|3163.67|3163.09|3163.09|3164.19|3164.19|3161.31|3161.31|0
1658147100000|2022-07-18 12:25:00|3163.07|3163.07|3161.4|3161.4|3164.79|3164.79|3161.34|3161.34|0
1658147400000|2022-07-18 12:30:00|3161.73|3161.73|3167.23|3167.23|3167.23|3167.23|3161.48|3161.48|0
1658147700000|2022-07-18 12:35:00|3167.17|3167.17|3164.15|3164.15|3167.17|3167.17|3164.15|3164.15|0
1658148000000|2022-07-18 12:40:00|3164.12|3164.12|3163.37|3163.37|3164.57|3164.57|3162.39|3162.39|0
1658148300000|2022-07-18 12:45:00|3163.43|3163.43|3165.64|3165.64|3165.64|3165.64|3163.21|3163.21|0
1658148600000|2022-07-18 12:50:00|3165.08|3165.08|3163.58|3163.58|3165.14|3165.14|3162.73|3162.73|0
1658148900000|2022-07-18 12:55:00|3163.5|3163.5|3164.37|3164.37|3165|3165|3162.21|3162.21|0
1658149200000|2022-07-18 13:00:00|3164.43|3164.43|3162.41|3162.41|3164.59|3164.59|3162.41|3162.41|0
1658149500000|2022-07-18 13:05:00|3162.46|3162.46|3161.78|3161.78|3163.42|3163.42|3160.81|3160.81|0
1658149800000|2022-07-18 13:10:00|3161.72|3161.72|3161.14|3161.14|3163.51|3163.51|3160.73|3160.73|0
1658150100000|2022-07-18 13:15:00|3161.08|3161.08|3164.2|3164.2|3164.2|3164.2|3159.13|3159.13|0
1658150400000|2022-07-18 13:20:00|3164.17|3164.17|3161.74|3161.74|3164.77|3164.77|3161.74|3161.74|0
1658150700000|2022-07-18 13:25:00|3161.66|3161.66|3164.18|3164.18|3166.25|3166.25|3161.66|3161.66|0
1658151000000|2022-07-18 13:30:00|3164|3164|3168.56|3168.56|3173.58|3173.58|3163.13|3163.13|0
1658151300000|2022-07-18 13:35:00|3168.23|3168.23|3176.04|3176.04|3177.7|3177.7|3167.94|3167.94|0
1658151600000|2022-07-18 13:40:00|3176.09|3176.09|3178.5|3178.5|3180.86|3180.86|3174.61|3174.61|0
1658151900000|2022-07-18 13:45:00|3178.42|3178.42|3168.45|3168.45|3178.9|3178.9|3167.56|3167.56|0
1658152200000|2022-07-18 13:50:00|3168.51|3168.51|3169.25|3169.25|3170.41|3170.41|3164.38|3164.38|0
1658152500000|2022-07-18 13:55:00|3169.31|3169.31|3167.09|3167.09|3170.29|3170.29|3167.09|3167.09|0
1658152800000|2022-07-18 14:00:00|3167.26|3167.26|3170.22|3170.22|3170.8|3170.8|3164.49|3164.49|0
1658153100000|2022-07-18 14:05:00|3170.23|3170.23|3168.88|3168.88|3171.74|3171.74|3168.85|3168.85|0
1658153400000|2022-07-18 14:10:00|3168.93|3168.93|3167.63|3167.63|3170.09|3170.09|3164.93|3164.93|0
1658153700000|2022-07-18 14:15:00|3167.72|3167.72|3170.47|3170.47|3171.4|3171.4|3167.72|3167.72|0
1658154000000|2022-07-18 14:20:00|3170.3|3170.3|3174.38|3174.38|3174.61|3174.61|3168.02|3168.02|0
1658154300000|2022-07-18 14:25:00|3174.32|3174.32|3173.31|3173.31|3174.32|3174.32|3171.34|3171.34|0
1658154600000|2022-07-18 14:30:00|3173.37|3173.37|3173.01|3173.01|3175.48|3175.48|3172.38|3172.38|0
1658154900000|2022-07-18 14:35:00|3172.95|3172.95|3171.11|3171.11|3172.95|3172.95|3169.94|3169.94|0
1658155200000|2022-07-18 14:40:00|3171.16|3171.16|3170.66|3170.66|3171.69|3171.69|3168.76|3168.76|0
1658155500000|2022-07-18 14:45:00|3170.68|3170.68|3167.51|3167.51|3170.68|3170.68|3166.68|3166.68|0
1658155800000|2022-07-18 14:50:00|3167.59|3167.59|3171.33|3171.33|3172|3172|3167.48|3167.48|0
1658156100000|2022-07-18 14:55:00|3171.39|3171.39|3171.89|3171.89|3173.74|3173.74|3171.09|3171.09|0
1658156400000|2022-07-18 15:00:00|3171.66|3171.66|3172.65|3172.65|3173.93|3173.93|3171.01|3171.01|0
1658156700000|2022-07-18 15:05:00|3172.71|3172.71|3168.86|3168.86|3172.82|3172.82|3167.07|3167.07|0
1658157000000|2022-07-18 15:10:00|3168.8|3168.8|3169|3169|3169.63|3169.63|3167.43|3167.43|0
1658157300000|2022-07-18 15:15:00|3169.06|3169.06|3166.36|3166.36|3169.58|3169.58|3166.36|3166.36|0
1658157600000|2022-07-18 15:20:00|3166.31|3166.31|3166.39|3166.39|3167.26|3167.26|3164.33|3164.33|0
1658157900000|2022-07-18 15:25:00|3166.34|3166.34|3168.2|3168.2|3168.22|3168.22|3165.18|3165.18|0
1658214900000|2022-07-19 07:15:00|3162.95|3162.95|3170.9|3170.9|3170.96|3170.96|3160.98|3160.98|0
1658215200000|2022-07-19 07:20:00|3171.4|3171.4|3167.19|3167.19|3171.66|3171.66|3164.86|3164.86|0
1658215500000|2022-07-19 07:25:00|3168.18|3168.18|3169.68|3169.68|3173.7|3173.7|3167.85|3167.85|0
1658215800000|2022-07-19 07:30:00|3169.65|3169.65|3164.76|3164.76|3169.73|3169.73|3162.42|3162.42|0
1658216100000|2022-07-19 07:35:00|3165.58|3165.58|3167.14|3167.14|3167.38|3167.38|3164.39|3164.39|0
1658216400000|2022-07-19 07:40:00|3167.24|3167.24|3160.41|3160.41|3169.13|3169.13|3160.41|3160.41|0
1658216700000|2022-07-19 07:45:00|3160.5|3160.5|3169.6|3169.6|3169.6|3169.6|3159.01|3159.01|0
1658217000000|2022-07-19 07:50:00|3170.26|3170.26|3167.83|3167.83|3172.51|3172.51|3167.83|3167.83|0
1658217300000|2022-07-19 07:55:00|3167.66|3167.66|3168.17|3168.17|3168.61|3168.61|3165.08|3165.08|0
1658217600000|2022-07-19 08:00:00|3167.94|3167.94|3170.51|3170.51|3173.35|3173.35|3167.6|3167.6|0
1658217900000|2022-07-19 08:05:00|3170.53|3170.53|3171.09|3171.09|3175.16|3175.16|3168.9|3168.9|0
1658218200000|2022-07-19 08:10:00|3171.18|3171.18|3174.45|3174.45|3174.48|3174.48|3169.7|3169.7|0
1658218500000|2022-07-19 08:15:00|3174.47|3174.47|3172.11|3172.11|3175.12|3175.12|3171.83|3171.83|0
1658218800000|2022-07-19 08:20:00|3172.22|3172.22|3174.63|3174.63|3175.6|3175.6|3172.22|3172.22|0
1658219100000|2022-07-19 08:25:00|3175.3|3175.3|3172.62|3172.62|3176.08|3176.08|3172.62|3172.62|0
1658219400000|2022-07-19 08:30:00|3172.68|3172.68|3175.21|3175.21|3175.23|3175.23|3172.68|3172.68|0
1658219700000|2022-07-19 08:35:00|3175.15|3175.15|3175.41|3175.41|3177.88|3177.88|3174.82|3174.82|0
1658220000000|2022-07-19 08:40:00|3175.25|3175.25|3174.46|3174.46|3176.27|3176.27|3174.46|3174.46|0
1658220300000|2022-07-19 08:45:00|3174.29|3174.29|3173.73|3173.73|3175.43|3175.43|3173.67|3173.67|0
1658220600000|2022-07-19 08:50:00|3173.51|3173.51|3170.17|3170.17|3173.51|3173.51|3169.28|3169.28|0
1658220900000|2022-07-19 08:55:00|3170|3170|3170.9|3170.9|3171.4|3171.4|3169.81|3169.81|0
1658221200000|2022-07-19 09:00:00|3170.91|3170.91|3175.99|3175.99|3175.99|3175.99|3170.91|3170.91|0
1658221500000|2022-07-19 09:05:00|3175.94|3175.94|3175.24|3175.24|3178.45|3178.45|3175.24|3175.24|0
1658221800000|2022-07-19 09:10:00|3175.18|3175.18|3177.23|3177.23|3178.22|3178.22|3174.34|3174.34|0
1658222100000|2022-07-19 09:15:00|3177.28|3177.28|3178.38|3178.38|3179.16|3179.16|3177.17|3177.17|0
1658222400000|2022-07-19 09:20:00|3178.22|3178.22|3179.05|3179.05|3180.31|3180.31|3177.53|3177.53|0
1658222700000|2022-07-19 09:25:00|3178.99|3178.99|3183.73|3183.73|3183.73|3183.73|3178.44|3178.44|0
1658223000000|2022-07-19 09:30:00|3183.5|3183.5|3186.35|3186.35|3186.35|3186.35|3182.39|3182.39|0
1658223300000|2022-07-19 09:35:00|3186.24|3186.24|3186.72|3186.72|3186.83|3186.83|3184.46|3184.46|0
1658223600000|2022-07-19 09:40:00|3186.66|3186.66|3188.25|3188.25|3188.25|3188.25|3186.12|3186.12|0
1658223900000|2022-07-19 09:45:00|3188.58|3188.58|3190.23|3190.23|3190.63|3190.63|3188.58|3188.58|0
1658224200000|2022-07-19 09:50:00|3190.18|3190.18|3189.88|3189.88|3192.9|3192.9|3189.88|3189.88|0
1658224500000|2022-07-19 09:55:00|3189.94|3189.94|3187.5|3187.5|3189.94|3189.94|3187.5|3187.5|0
1658224800000|2022-07-19 10:00:00|3187.45|3187.45|3191.23|3191.23|3191.44|3191.44|3187.28|3187.28|0
1658225100000|2022-07-19 10:05:00|3191.25|3191.25|3194.11|3194.11|3194.17|3194.17|3190.42|3190.42|0
1658225400000|2022-07-19 10:10:00|3194.05|3194.05|3194.26|3194.26|3195.65|3195.65|3191.12|3191.12|0
1658225700000|2022-07-19 10:15:00|3194.02|3194.02|3192.51|3192.51|3195.54|3195.54|3192.34|3192.34|0
1658226000000|2022-07-19 10:20:00|3192.73|3192.73|3195.32|3195.32|3195.62|3195.62|3192.73|3192.73|0
1658226300000|2022-07-19 10:25:00|3195.1|3195.1|3198.63|3198.63|3199.24|3199.24|3193.64|3193.64|0
1658226600000|2022-07-19 10:30:00|3198.52|3198.52|3200.24|3200.24|3200.24|3200.24|3198.23|3198.23|0
1658226900000|2022-07-19 10:35:00|3200.66|3200.66|3200.58|3200.58|3201.91|3201.91|3200.46|3200.46|0
1658227200000|2022-07-19 10:40:00|3200.47|3200.47|3199.52|3199.52|3201.95|3201.95|3199.13|3199.13|0
1658227500000|2022-07-19 10:45:00|3199.5|3199.5|3198.77|3198.77|3199.74|3199.74|3198.58|3198.58|0
1658227800000|2022-07-19 10:50:00|3198.83|3198.83|3203.02|3203.02|3203.53|3203.53|3197.99|3197.99|0
1658228100000|2022-07-19 10:55:00|3203.31|3203.31|3201.82|3201.82|3206.82|3206.82|3201.5|3201.5|0
1658228400000|2022-07-19 11:00:00|3201.76|3201.76|3200.28|3200.28|3203.37|3203.37|3200.06|3200.06|0
1658228700000|2022-07-19 11:05:00|3199.95|3199.95|3202.09|3202.09|3204.36|3204.36|3199.87|3199.87|0
1658229000000|2022-07-19 11:10:00|3201.76|3201.76|3204.83|3204.83|3204.98|3204.98|3201.66|3201.66|0
1658229300000|2022-07-19 11:15:00|3204.89|3204.89|3203.51|3203.51|3207.12|3207.12|3203.28|3203.28|0
1658229600000|2022-07-19 11:20:00|3203.54|3203.54|3205.29|3205.29|3205.35|3205.35|3203|3203|0
1658229900000|2022-07-19 11:25:00|3205.4|3205.4|3203.81|3203.81|3205.4|3205.4|3202.39|3202.39|0
1658230200000|2022-07-19 11:30:00|3203.58|3203.58|3203.87|3203.87|3204.66|3204.66|3201.87|3201.87|0
1658230500000|2022-07-19 11:35:00|3204.05|3204.05|3203.81|3203.81|3205.18|3205.18|3203.2|3203.2|0
1658230800000|2022-07-19 11:40:00|3203.76|3203.76|3199.03|3199.03|3204.03|3204.03|3198.46|3198.46|0
1658231100000|2022-07-19 11:45:00|3198.95|3198.95|3200.31|3200.31|3200.64|3200.64|3198.49|3198.49|0
1658231400000|2022-07-19 11:50:00|3200.64|3200.64|3199.84|3199.84|3202.32|3202.32|3198.77|3198.77|0
1658231700000|2022-07-19 11:55:00|3199.79|3199.79|3197.07|3197.07|3199.79|3199.79|3197.07|3197.07|0
1658232000000|2022-07-19 12:00:00|3197.01|3197.01|3198.84|3198.84|3199.5|3199.5|3196.34|3196.34|0
1658232300000|2022-07-19 12:05:00|3198.75|3198.75|3197.64|3197.64|3200.85|3200.85|3197.31|3197.31|0
1658232600000|2022-07-19 12:10:00|3197.31|3197.31|3197.32|3197.32|3197.65|3197.65|3196.61|3196.61|0
1658232900000|2022-07-19 12:15:00|3197.38|3197.38|3199.28|3199.28|3200.57|3200.57|3197.38|3197.38|0
1658233200000|2022-07-19 12:20:00|3199.33|3199.33|3199.87|3199.87|3200.48|3200.48|3198.46|3198.46|0
1658233500000|2022-07-19 12:25:00|3200.2|3200.2|3198.98|3198.98|3200.28|3200.28|3198.29|3198.29|0
1658233800000|2022-07-19 12:30:00|3199.04|3199.04|3200.43|3200.43|3200.6|3200.6|3198.53|3198.53|0
1658234100000|2022-07-19 12:35:00|3200.46|3200.46|3199.43|3199.43|3201.03|3201.03|3199.43|3199.43|0
1658234400000|2022-07-19 12:40:00|3199.37|3199.37|3199.06|3199.06|3199.37|3199.37|3197.9|3197.9|0
1658234700000|2022-07-19 12:45:00|3199.22|3199.22|3204.53|3204.53|3204.53|3204.53|3198.02|3198.02|0
1658235000000|2022-07-19 12:50:00|3204.58|3204.58|3203.47|3203.47|3205.77|3205.77|3202.93|3202.93|0
1658235300000|2022-07-19 12:55:00|3203.53|3203.53|3203.35|3203.35|3205.39|3205.39|3202.11|3202.11|0
1658235600000|2022-07-19 13:00:00|3203.02|3203.02|3202.54|3202.54|3203.36|3203.36|3201.42|3201.42|0
1658235900000|2022-07-19 13:05:00|3202.62|3202.62|3199.6|3199.6|3202.62|3202.62|3198.65|3198.65|0
1658236200000|2022-07-19 13:10:00|3199.68|3199.68|3201.87|3201.87|3202.65|3202.65|3199.13|3199.13|0
1658236500000|2022-07-19 13:15:00|3201.95|3201.95|3203.2|3203.2|3205.16|3205.16|3201.95|3201.95|0
1658236800000|2022-07-19 13:20:00|3203.32|3203.32|3203.41|3203.41|3203.95|3203.95|3202.09|3202.09|0
1658237100000|2022-07-19 13:25:00|3203.3|3203.3|3202.53|3202.53|3203.55|3203.55|3201.56|3201.56|0
1658237400000|2022-07-19 13:30:00|3202.48|3202.48|3195.31|3195.31|3203.53|3203.53|3194.59|3194.59|0
1658237700000|2022-07-19 13:35:00|3195.42|3195.42|3205.98|3205.98|3206.96|3206.96|3195.42|3195.42|0
1658238000000|2022-07-19 13:40:00|3206.31|3206.31|3206.38|3206.38|3211.01|3211.01|3205.63|3205.63|0
1658238300000|2022-07-19 13:45:00|3206.54|3206.54|3204.14|3204.14|3206.88|3206.88|3200.91|3200.91|0
1658238600000|2022-07-19 13:50:00|3204.19|3204.19|3200.97|3200.97|3207.19|3207.19|3200.78|3200.78|0
1658238900000|2022-07-19 13:55:00|3200.91|3200.91|3201.36|3201.36|3202.13|3202.13|3198.22|3198.22|0
1658239200000|2022-07-19 14:00:00|3201.41|3201.41|3207.43|3207.43|3207.48|3207.48|3200.41|3200.41|0
1658239500000|2022-07-19 14:05:00|3207.76|3207.76|3208.04|3208.04|3208.68|3208.68|3205.09|3205.09|0
1658239800000|2022-07-19 14:10:00|3207.98|3207.98|3219.3|3219.3|3219.31|3219.31|3207.98|3207.98|0
1658240100000|2022-07-19 14:15:00|3219.35|3219.35|3221.72|3221.72|3226.83|3226.83|3218.57|3218.57|0
1658240400000|2022-07-19 14:20:00|3221.73|3221.73|3220.91|3220.91|3228.16|3228.16|3220.35|3220.35|0
1658240700000|2022-07-19 14:25:00|3220.86|3220.86|3215.43|3215.43|3222.08|3222.08|3215.43|3215.43|0
1658241000000|2022-07-19 14:30:00|3215.4|3215.4|3215.64|3215.64|3217.12|3217.12|3213.62|3213.62|0
1658241300000|2022-07-19 14:35:00|3215.72|3215.72|3216.81|3216.81|3217.52|3217.52|3213.73|3213.73|0
1658241600000|2022-07-19 14:40:00|3216.87|3216.87|3218.22|3218.22|3218.73|3218.73|3215.86|3215.86|0
1658241900000|2022-07-19 14:45:00|3218.55|3218.55|3218.49|3218.49|3221.73|3221.73|3218.41|3218.41|0
1658242200000|2022-07-19 14:50:00|3218.6|3218.6|3219.38|3219.38|3220.55|3220.55|3217.99|3217.99|0
1658242500000|2022-07-19 14:55:00|3219.32|3219.32|3216.56|3216.56|3219.72|3219.72|3215.44|3215.44|0
1658242800000|2022-07-19 15:00:00|3216.61|3216.61|3220.28|3220.28|3220.61|3220.61|3216.52|3216.52|0
1658243100000|2022-07-19 15:05:00|3220.26|3220.26|3220.02|3220.02|3221.83|3221.83|3219.31|3219.31|0
1658243400000|2022-07-19 15:10:00|3220.13|3220.13|3220.52|3220.52|3220.95|3220.95|3219.09|3219.09|0
1658243700000|2022-07-19 15:15:00|3220.58|3220.58|3221.16|3221.16|3221.59|3221.59|3219.32|3219.32|0
1658244000000|2022-07-19 15:20:00|3221.21|3221.21|3219.27|3219.27|3221.62|3221.62|3218.45|3218.45|0
1658244300000|2022-07-19 15:25:00|3218.94|3218.94|3223.32|3223.32|3224.61|3224.61|3218.94|3218.94|0
1658301300000|2022-07-20 07:15:00|3230.06|3230.06|3233.33|3233.33|3235.42|3235.42|3227.12|3227.12|0
1658301600000|2022-07-20 07:20:00|3232.67|3232.67|3229.28|3229.28|3233.77|3233.77|3228.86|3228.86|0
1658301900000|2022-07-20 07:25:00|3229.11|3229.11|3225.73|3225.73|3229.11|3229.11|3225.25|3225.25|0
1658302200000|2022-07-20 07:30:00|3225.51|3225.51|3222.05|3222.05|3228.72|3228.72|3219.86|3219.86|0
1658302500000|2022-07-20 07:35:00|3222.02|3222.02|3222.64|3222.64|3224.79|3224.79|3218.15|3218.15|0
1658302800000|2022-07-20 07:40:00|3222.59|3222.59|3220.73|3220.73|3223.76|3223.76|3219.91|3219.91|0
1658303100000|2022-07-20 07:45:00|3220.67|3220.67|3215.04|3215.04|3222.69|3222.69|3214.99|3214.99|0
1658303400000|2022-07-20 07:50:00|3215.1|3215.1|3218.39|3218.39|3219.08|3219.08|3211.34|3211.34|0
1658303700000|2022-07-20 07:55:00|3218.36|3218.36|3214.2|3214.2|3221.75|3221.75|3214.19|3214.19|0
1658304000000|2022-07-20 08:00:00|3214.15|3214.15|3221.64|3221.64|3221.64|3221.64|3210.83|3210.83|0
1658304300000|2022-07-20 08:05:00|3221.87|3221.87|3232.46|3232.46|3232.51|3232.51|3221.76|3221.76|0
1658304600000|2022-07-20 08:10:00|3232.54|3232.54|3232|3232|3234.06|3234.06|3229.15|3229.15|0
1658304900000|2022-07-20 08:15:00|3232.33|3232.33|3230.57|3230.57|3234.87|3234.87|3230.57|3230.57|0
1658305200000|2022-07-20 08:20:00|3230.13|3230.13|3220.23|3220.23|3230.13|3230.13|3220.23|3220.23|0
1658305500000|2022-07-20 08:25:00|3220.06|3220.06|3220.07|3220.07|3221.88|3221.88|3216.59|3216.59|0
1658305800000|2022-07-20 08:30:00|3219.85|3219.85|3216.46|3216.46|3219.85|3219.85|3215.83|3215.83|0
1658306100000|2022-07-20 08:35:00|3216.24|3216.24|3215.72|3215.72|3217.04|3217.04|3214.61|3214.61|0
1658306400000|2022-07-20 08:40:00|3215.78|3215.78|3218.35|3218.35|3221.11|3221.11|3215.78|3215.78|0
1658306700000|2022-07-20 08:45:00|3218.29|3218.29|3219.67|3219.67|3220.72|3220.72|3216.58|3216.58|0
1658307000000|2022-07-20 08:50:00|3219.34|3219.34|3216.85|3216.85|3219.58|3219.58|3216.24|3216.24|0
1658307300000|2022-07-20 08:55:00|3217.35|3217.35|3219.58|3219.58|3219.58|3219.58|3217.19|3217.19|0
1658307600000|2022-07-20 09:00:00|3219.53|3219.53|3223.74|3223.74|3224.38|3224.38|3218.75|3218.75|0
1658307900000|2022-07-20 09:05:00|3223.9|3223.9|3224.15|3224.15|3225.96|3225.96|3223.41|3223.41|0
1658308200000|2022-07-20 09:10:00|3224.13|3224.13|3221.37|3221.37|3224.31|3224.31|3221.24|3221.24|0
1658308500000|2022-07-20 09:15:00|3221.04|3221.04|3218.23|3218.23|3221.37|3221.37|3217.75|3217.75|0
1658308800000|2022-07-20 09:20:00|3218.28|3218.28|3219.42|3219.42|3221.23|3221.23|3217.86|3217.86|0
1658309100000|2022-07-20 09:25:00|3219.48|3219.48|3216.81|3216.81|3219.83|3219.83|3216.4|3216.4|0
1658309400000|2022-07-20 09:30:00|3216.65|3216.65|3218.16|3218.16|3218.33|3218.33|3214.65|3214.65|0
1658309700000|2022-07-20 09:35:00|3218.1|3218.1|3218.6|3218.6|3219.67|3219.67|3216.82|3216.82|0
1658310000000|2022-07-20 09:40:00|3219.04|3219.04|3217.25|3217.25|3219.82|3219.82|3217.14|3217.14|0
1658310300000|2022-07-20 09:45:00|3217.24|3217.24|3220.59|3220.59|3220.59|3220.59|3214.81|3214.81|0
1658310600000|2022-07-20 09:50:00|3220.48|3220.48|3221.14|3221.14|3223.11|3223.11|3220.04|3220.04|0
1658310900000|2022-07-20 09:55:00|3221.08|3221.08|3219.88|3219.88|3222.35|3222.35|3219.75|3219.75|0
1658311200000|2022-07-20 10:00:00|3219.9|3219.9|3218.88|3218.88|3222.45|3222.45|3217.94|3217.94|0
1658311500000|2022-07-20 10:05:00|3219.32|3219.32|3218.88|3218.88|3220.28|3220.28|3218.71|3218.71|0
1658311800000|2022-07-20 10:10:00|3218.82|3218.82|3215.89|3215.89|3219.41|3219.41|3215.21|3215.21|0
1658312100000|2022-07-20 10:15:00|3216.15|3216.15|3216.91|3216.91|3216.91|3216.91|3215.74|3215.74|0
1658312400000|2022-07-20 10:20:00|3217.24|3217.24|3214.01|3214.01|3217.91|3217.91|3213.45|3213.45|0
1658312700000|2022-07-20 10:25:00|3214.12|3214.12|3213.72|3213.72|3214.74|3214.74|3213.37|3213.37|0
1658313000000|2022-07-20 10:30:00|3213.33|3213.33|3191.12|3191.12|3213.66|3213.66|3191.12|3191.12|0
1658313300000|2022-07-20 10:35:00|3190.95|3190.95|3188.31|3188.31|3194.31|3194.31|3187.35|3187.35|0
1658313600000|2022-07-20 10:40:00|3188.33|3188.33|3187.35|3187.35|3191.27|3191.27|3184.85|3184.85|0
1658313900000|2022-07-20 10:45:00|3187.02|3187.02|3180.17|3180.17|3187.02|3187.02|3178.8|3178.8|0
1658314200000|2022-07-20 10:50:00|3180.35|3180.35|3184.38|3184.38|3184.72|3184.72|3180.15|3180.15|0
1658314500000|2022-07-20 10:55:00|3184.43|3184.43|3187.16|3187.16|3187.63|3187.63|3183.63|3183.63|0
1658314800000|2022-07-20 11:00:00|3187.28|3187.28|3187.7|3187.7|3189.83|3189.83|3187.28|3187.28|0
1658315100000|2022-07-20 11:05:00|3187.76|3187.76|3186.65|3186.65|3189.8|3189.8|3186.59|3186.59|0
1658315400000|2022-07-20 11:10:00|3186.6|3186.6|3185.58|3185.58|3188.12|3188.12|3185.46|3185.46|0
1658315700000|2022-07-20 11:15:00|3185.25|3185.25|3180.15|3180.15|3185.67|3185.67|3179.48|3179.48|0
1658316000000|2022-07-20 11:20:00|3180.59|3180.59|3180.72|3180.72|3182.91|3182.91|3180.28|3180.28|0
1658316300000|2022-07-20 11:25:00|3180.78|3180.78|3179.33|3179.33|3181.07|3181.07|3178.1|3178.1|0
1658316600000|2022-07-20 11:30:00|3179.27|3179.27|3178.85|3178.85|3180.56|3180.56|3177.56|3177.56|0
1658316900000|2022-07-20 11:35:00|3178.77|3178.77|3176.11|3176.11|3178.77|3178.77|3172.83|3172.83|0
1658317200000|2022-07-20 11:40:00|3176.16|3176.16|3171.34|3171.34|3176.54|3176.54|3171.34|3171.34|0
1658317500000|2022-07-20 11:45:00|3171.33|3171.33|3172.36|3172.36|3173.23|3173.23|3171.31|3171.31|0
1658317800000|2022-07-20 11:50:00|3172.69|3172.69|3176.31|3176.31|3176.31|3176.31|3172.69|3172.69|0
1658318100000|2022-07-20 11:55:00|3176.2|3176.2|3177.99|3177.99|3178.1|3178.1|3175.11|3175.11|0
1658318400000|2022-07-20 12:00:00|3177.93|3177.93|3181.37|3181.37|3181.45|3181.45|3177.33|3177.33|0
1658318700000|2022-07-20 12:05:00|3181.43|3181.43|3183.54|3183.54|3184.48|3184.48|3181.43|3181.43|0
1658319000000|2022-07-20 12:10:00|3183.48|3183.48|3179.42|3179.42|3183.54|3183.54|3179.13|3179.13|0
1658319300000|2022-07-20 12:15:00|3179.33|3179.33|3175.49|3175.49|3179.44|3179.44|3175.49|3175.49|0
1658319600000|2022-07-20 12:20:00|3175.61|3175.61|3164.02|3164.02|3175.61|3175.61|3160.51|3160.51|0
1658319900000|2022-07-20 12:25:00|3164.38|3164.38|3168.11|3168.11|3169.17|3169.17|3161.63|3161.63|0
1658320200000|2022-07-20 12:30:00|3168|3168|3169.55|3169.55|3170.08|3170.08|3166.13|3166.13|0
1658320500000|2022-07-20 12:35:00|3169.49|3169.49|3162.57|3162.57|3169.49|3169.49|3162.13|3162.13|0
1658320800000|2022-07-20 12:40:00|3162.79|3162.79|3170.3|3170.3|3170.35|3170.35|3162.49|3162.49|0
1658321100000|2022-07-20 12:45:00|3170.35|3170.35|3172.03|3172.03|3173.38|3173.38|3169.44|3169.44|0
1658321400000|2022-07-20 12:50:00|3171.82|3171.82|3176.38|3176.38|3180.92|3180.92|3171.82|3171.82|0
1658321700000|2022-07-20 12:55:00|3177.04|3177.04|3177.04|3177.04|3180.57|3180.57|3176.91|3176.91|0
1658322000000|2022-07-20 13:00:00|3176.96|3176.96|3178.85|3178.85|3178.9|3178.9|3173.95|3173.95|0
1658322300000|2022-07-20 13:05:00|3178.87|3178.87|3178.39|3178.39|3179.18|3179.18|3176.83|3176.83|0
1658322600000|2022-07-20 13:10:00|3178.7|3178.7|3177.85|3177.85|3179.22|3179.22|3177.05|3177.05|0
1658322900000|2022-07-20 13:15:00|3177.79|3177.79|3177.9|3177.9|3178.24|3178.24|3176.51|3176.51|0
1658323200000|2022-07-20 13:20:00|3178.01|3178.01|3176.58|3176.58|3178.79|3178.79|3176.36|3176.36|0
1658323500000|2022-07-20 13:25:00|3176.59|3176.59|3184.04|3184.04|3184.04|3184.04|3176.45|3176.45|0
1658323800000|2022-07-20 13:30:00|3184.1|3184.1|3183.38|3183.38|3185.3|3185.3|3178.99|3178.99|0
1658324100000|2022-07-20 13:35:00|3183.43|3183.43|3187.47|3187.47|3188.64|3188.64|3183.43|3183.43|0
1658324400000|2022-07-20 13:40:00|3187.52|3187.52|3184.25|3184.25|3188.26|3188.26|3181.03|3181.03|0
1658324700000|2022-07-20 13:45:00|3184.53|3184.53|3181.16|3181.16|3184.65|3184.65|3177.98|3177.98|0
1658325000000|2022-07-20 13:50:00|3181.27|3181.27|3189.5|3189.5|3191.71|3191.71|3179.63|3179.63|0
1658325300000|2022-07-20 13:55:00|3189.38|3189.38|3188.14|3188.14|3190.44|3190.44|3187.32|3187.32|0
1658325600000|2022-07-20 14:00:00|3188.25|3188.25|3192.64|3192.64|3192.64|3192.64|3187.01|3187.01|0
1658325900000|2022-07-20 14:05:00|3192.59|3192.59|3192.63|3192.63|3192.76|3192.76|3187.45|3187.45|0
1658326200000|2022-07-20 14:10:00|3192.96|3192.96|3193.01|3193.01|3193.62|3193.62|3190.91|3190.91|0
1658326500000|2022-07-20 14:15:00|3192.9|3192.9|3188.55|3188.55|3193.66|3193.66|3188.32|3188.32|0
1658326800000|2022-07-20 14:20:00|3188.53|3188.53|3192.21|3192.21|3192.61|3192.61|3188.03|3188.03|0
1658327100000|2022-07-20 14:25:00|3192.1|3192.1|3194.57|3194.57|3195.02|3195.02|3191.72|3191.72|0
1658327400000|2022-07-20 14:30:00|3194.54|3194.54|3201.34|3201.34|3201.51|3201.51|3193.51|3193.51|0
1658327700000|2022-07-20 14:35:00|3201.28|3201.28|3200.27|3200.27|3203.43|3203.43|3200.15|3200.15|0
1658328000000|2022-07-20 14:40:00|3200.38|3200.38|3198.5|3198.5|3200.38|3200.38|3197.57|3197.57|0
1658328300000|2022-07-20 14:45:00|3198.56|3198.56|3200.19|3200.19|3201.08|3201.08|3197.11|3197.11|0
1658328600000|2022-07-20 14:50:00|3200.13|3200.13|3197.76|3197.76|3200.88|3200.88|3196.72|3196.72|0
1658328900000|2022-07-20 14:55:00|3197.82|3197.82|3198.72|3198.72|3198.73|3198.73|3196.47|3196.47|0
1658329200000|2022-07-20 15:00:00|3198.39|3198.39|3188.06|3188.06|3198.39|3198.39|3186.6|3186.6|0
1658329500000|2022-07-20 15:05:00|3188|3188|3191.29|3191.29|3193.05|3193.05|3187.06|3187.06|0
1658329800000|2022-07-20 15:10:00|3191.35|3191.35|3188.87|3188.87|3192.1|3192.1|3188.87|3188.87|0
1658330100000|2022-07-20 15:15:00|3188.78|3188.78|3187.89|3187.89|3189.67|3189.67|3187.15|3187.15|0
1658330400000|2022-07-20 15:20:00|3188.22|3188.22|3187.35|3187.35|3188.67|3188.67|3184.56|3184.56|0
1658330700000|2022-07-20 15:25:00|3187.29|3187.29|3190.18|3190.18|3192.09|3192.09|3184.32|3184.32|0
1658387700000|2022-07-21 07:15:00|3189.16|3189.16|3186.02|3186.02|3190.3|3190.3|3180.24|3180.24|0
1658388000000|2022-07-21 07:20:00|3186.08|3186.08|3192.3|3192.3|3192.47|3192.47|3184.31|3184.31|0
1658388300000|2022-07-21 07:25:00|3192.25|3192.25|3181.14|3181.14|3193.81|3193.81|3181.14|3181.14|0
1658388600000|2022-07-21 07:30:00|3181.25|3181.25|3176.34|3176.34|3182.79|3182.79|3172.88|3172.88|0
1658388900000|2022-07-21 07:35:00|3176.58|3176.58|3178.11|3178.11|3178.11|3178.11|3173.75|3173.75|0
1658389200000|2022-07-21 07:40:00|3178.14|3178.14|3172.51|3172.51|3180.58|3180.58|3169.6|3169.6|0
1658389500000|2022-07-21 07:45:00|3172.46|3172.46|3174.68|3174.68|3177.16|3177.16|3172.13|3172.13|0
1658389800000|2022-07-21 07:50:00|3174.74|3174.74|3170.89|3170.89|3175.24|3175.24|3170.35|3170.35|0
1658390100000|2022-07-21 07:55:00|3171.44|3171.44|3163.61|3163.61|3171.64|3171.64|3162.02|3162.02|0
1658390400000|2022-07-21 08:00:00|3163.67|3163.67|3157.54|3157.54|3163.72|3163.72|3157.53|3157.53|0
1658390700000|2022-07-21 08:05:00|3157.2|3157.2|3159.02|3159.02|3161.05|3161.05|3153.89|3153.89|0
1658391000000|2022-07-21 08:10:00|3158.96|3158.96|3161.46|3161.46|3161.92|3161.92|3158.81|3158.81|0
1658391300000|2022-07-21 08:15:00|3161.17|3161.17|3157.15|3157.15|3161.17|3161.17|3156.08|3156.08|0
1658391600000|2022-07-21 08:20:00|3157.1|3157.1|3156.69|3156.69|3162.46|3162.46|3155.59|3155.59|0
1658391900000|2022-07-21 08:25:00|3156.86|3156.86|3157.77|3157.77|3160.01|3160.01|3156.21|3156.21|0
1658392200000|2022-07-21 08:30:00|3157.44|3157.44|3165.65|3165.65|3166.81|3166.81|3156.59|3156.59|0
1658392500000|2022-07-21 08:35:00|3165.98|3165.98|3166.61|3166.61|3168.17|3168.17|3165.31|3165.31|0
1658392800000|2022-07-21 08:40:00|3166.72|3166.72|3166.11|3166.11|3168.03|3168.03|3160.99|3160.99|0
1658393100000|2022-07-21 08:45:00|3166.38|3166.38|3171.8|3171.8|3173|3173|3166.38|3166.38|0
1658393400000|2022-07-21 08:50:00|3171.47|3171.47|3174.23|3174.23|3174.29|3174.29|3171.38|3171.38|0
1658393700000|2022-07-21 08:55:00|3174.18|3174.18|3181.56|3181.56|3181.56|3181.56|3173.57|3173.57|0
1658394000000|2022-07-21 09:00:00|3181.5|3181.5|3173.62|3173.62|3181.5|3181.5|3172.59|3172.59|0
1658394300000|2022-07-21 09:05:00|3173.95|3173.95|3176.26|3176.26|3177.52|3177.52|3173.77|3173.77|0
1658394600000|2022-07-21 09:10:00|3176.54|3176.54|3175.01|3175.01|3178.33|3178.33|3174.62|3174.62|0
1658394900000|2022-07-21 09:15:00|3174.95|3174.95|3173.22|3173.22|3175.46|3175.46|3171.1|3171.1|0
1658395200000|2022-07-21 09:20:00|3173.33|3173.33|3171.9|3171.9|3176.69|3176.69|3171.89|3171.89|0
1658395500000|2022-07-21 09:25:00|3171.84|3171.84|3168.1|3168.1|3171.84|3171.84|3168.1|3168.1|0
1658395800000|2022-07-21 09:30:00|3167.88|3167.88|3172.88|3172.88|3173.3|3173.3|3167.45|3167.45|0
1658396100000|2022-07-21 09:35:00|3172.93|3172.93|3173.81|3173.81|3173.86|3173.86|3170.34|3170.34|0
1658396400000|2022-07-21 09:40:00|3173.75|3173.75|3176.81|3176.81|3177.17|3177.17|3172.82|3172.82|0
1658396700000|2022-07-21 09:45:00|3176.76|3176.76|3180.17|3180.17|3181.01|3181.01|3176.16|3176.16|0
1658397000000|2022-07-21 09:50:00|3180.23|3180.23|3182.95|3182.95|3182.95|3182.95|3178.19|3178.19|0
1658397300000|2022-07-21 09:55:00|3183.28|3183.28|3179.43|3179.43|3184.77|3184.77|3179.42|3179.42|0
1658397600000|2022-07-21 10:00:00|3179.32|3179.32|3178.35|3178.35|3180.01|3180.01|3177.56|3177.56|0
1658397900000|2022-07-21 10:05:00|3178.63|3178.63|3180.08|3180.08|3181.85|3181.85|3177.64|3177.64|0
1658398200000|2022-07-21 10:10:00|3180.24|3180.24|3179.64|3179.64|3181.16|3181.16|3177.23|3177.23|0
1658398500000|2022-07-21 10:15:00|3179.65|3179.65|3180.42|3180.42|3180.91|3180.91|3178.43|3178.43|0
1658398800000|2022-07-21 10:20:00|3180.48|3180.48|3180.92|3180.92|3183.89|3183.89|3179.72|3179.72|0
1658399100000|2022-07-21 10:25:00|3180.9|3180.9|3179.42|3179.42|3180.9|3180.9|3177.21|3177.21|0
1658399400000|2022-07-21 10:30:00|3179.03|3179.03|3180.02|3180.02|3181.36|3181.36|3179.03|3179.03|0
1658399700000|2022-07-21 10:35:00|3179.93|3179.93|3181.35|3181.35|3181.35|3181.35|3175.76|3175.76|0
1658400000000|2022-07-21 10:40:00|3181.61|3181.61|3182.27|3182.27|3184.83|3184.83|3181.56|3181.56|0
1658400300000|2022-07-21 10:45:00|3181.73|3181.73|3182.17|3182.17|3185.24|3185.24|3181.73|3181.73|0
1658400600000|2022-07-21 10:50:00|3182.16|3182.16|3178.21|3178.21|3183.15|3183.15|3177.39|3177.39|0
1658400900000|2022-07-21 10:55:00|3177.87|3177.87|3179.6|3179.6|3180.97|3180.97|3177.48|3177.48|0
1658401200000|2022-07-21 11:00:00|3179.66|3179.66|3177.83|3177.83|3180.01|3180.01|3177.74|3177.74|0
1658401500000|2022-07-21 11:05:00|3177.72|3177.72|3182.13|3182.13|3182.62|3182.62|3176.91|3176.91|0
1658401800000|2022-07-21 11:10:00|3181.74|3181.74|3182.27|3182.27|3183|3183|3181.38|3181.38|0
1658402100000|2022-07-21 11:15:00|3182.38|3182.38|3182.8|3182.8|3184.27|3184.27|3180.86|3180.86|0
1658402400000|2022-07-21 11:20:00|3183.13|3183.13|3181.76|3181.76|3186.23|3186.23|3181.76|3181.76|0
1658402700000|2022-07-21 11:25:00|3181.7|3181.7|3181.33|3181.33|3182.97|3182.97|3180.34|3180.34|0
1658403000000|2022-07-21 11:30:00|3181.27|3181.27|3181.91|3181.91|3182.59|3182.59|3180.35|3180.35|0
1658403300000|2022-07-21 11:35:00|3183.31|3183.31|3179.53|3179.53|3184.06|3184.06|3179.29|3179.29|0
1658403600000|2022-07-21 11:40:00|3179.64|3179.64|3179.33|3179.33|3181.81|3181.81|3178.33|3178.33|0
1658403900000|2022-07-21 11:45:00|3179.66|3179.66|3182.71|3182.71|3182.71|3182.71|3179.52|3179.52|0
1658404200000|2022-07-21 11:50:00|3182.73|3182.73|3184.75|3184.75|3185.66|3185.66|3182.7|3182.7|0
1658404500000|2022-07-21 11:55:00|3184.12|3184.12|3180.78|3180.78|3184.12|3184.12|3180.13|3180.13|0
1658404800000|2022-07-21 12:00:00|3180.4|3180.4|3179.4|3179.4|3181.51|3181.51|3179.4|3179.4|0
1658405100000|2022-07-21 12:05:00|3179.44|3179.44|3181.14|3181.14|3182.72|3182.72|3177.86|3177.86|0
1658405400000|2022-07-21 12:10:00|3180.86|3180.86|3177.27|3177.27|3181.17|3181.17|3176.2|3176.2|0
1658405700000|2022-07-21 12:15:00|3177.99|3177.99|3199.76|3199.76|3202.18|3202.18|3170.02|3170.02|0
1658406000000|2022-07-21 12:20:00|3199.51|3199.51|3202.29|3202.29|3207.24|3207.24|3195.51|3195.51|0
1658406300000|2022-07-21 12:25:00|3202.69|3202.69|3202.33|3202.33|3204.42|3204.42|3198.97|3198.97|0
1658406600000|2022-07-21 12:30:00|3202.32|3202.32|3206.78|3206.78|3210.18|3210.18|3199.74|3199.74|0
1658406900000|2022-07-21 12:35:00|3206.72|3206.72|3211.85|3211.85|3212.96|3212.96|3205.57|3205.57|0
1658407200000|2022-07-21 12:40:00|3211.97|3211.97|3218.71|3218.71|3219.25|3219.25|3211.08|3211.08|0
1658407500000|2022-07-21 12:45:00|3218.95|3218.95|3212.73|3212.73|3222.22|3222.22|3212.23|3212.23|0
1658407800000|2022-07-21 12:50:00|3212.29|3212.29|3205.22|3205.22|3212.64|3212.64|3205.22|3205.22|0
1658408100000|2022-07-21 12:55:00|3204.88|3204.88|3205.14|3205.14|3207.13|3207.13|3204.32|3204.32|0
1658408400000|2022-07-21 13:00:00|3204.87|3204.87|3200.32|3200.32|3206.72|3206.72|3198.54|3198.54|0
1658408700000|2022-07-21 13:05:00|3200.31|3200.31|3186.89|3186.89|3200.75|3200.75|3186.49|3186.49|0
1658409000000|2022-07-21 13:10:00|3187.22|3187.22|3177.49|3177.49|3187.22|3187.22|3176.75|3176.75|0
1658409300000|2022-07-21 13:15:00|3177.1|3177.1|3172.97|3172.97|3177.38|3177.38|3172.25|3172.25|0
1658409600000|2022-07-21 13:20:00|3173.19|3173.19|3170.33|3170.33|3175|3175|3165.5|3165.5|0
1658409900000|2022-07-21 13:25:00|3170.1|3170.1|3169.68|3169.68|3177.46|3177.46|3169.4|3169.4|0
1658410200000|2022-07-21 13:30:00|3169.61|3169.61|3173.11|3173.11|3177.59|3177.59|3167.1|3167.1|0
1658410500000|2022-07-21 13:35:00|3173.09|3173.09|3179.58|3179.58|3180.09|3180.09|3172.42|3172.42|0
1658410800000|2022-07-21 13:40:00|3179.63|3179.63|3180.7|3180.7|3183.8|3183.8|3174.71|3174.71|0
1658411100000|2022-07-21 13:45:00|3180.75|3180.75|3183.02|3183.02|3186.87|3186.87|3178.25|3178.25|0
1658411400000|2022-07-21 13:50:00|3183.08|3183.08|3195.15|3195.15|3196.17|3196.17|3182.13|3182.13|0
1658411700000|2022-07-21 13:55:00|3195.61|3195.61|3195.8|3195.8|3198.5|3198.5|3192.92|3192.92|0
1658412000000|2022-07-21 14:00:00|3195.79|3195.79|3184.12|3184.12|3196.02|3196.02|3184.12|3184.12|0
1658412300000|2022-07-21 14:05:00|3183.79|3183.79|3181.63|3181.63|3186.89|3186.89|3181.63|3181.63|0
1658412600000|2022-07-21 14:10:00|3181.69|3181.69|3174.38|3174.38|3184.44|3184.44|3174.05|3174.05|0
1658412900000|2022-07-21 14:15:00|3174.44|3174.44|3185.7|3185.7|3186.75|3186.75|3174.44|3174.44|0
1658413200000|2022-07-21 14:20:00|3185.69|3185.69|3182.45|3182.45|3186.67|3186.67|3181.38|3181.38|0
1658413500000|2022-07-21 14:25:00|3182.56|3182.56|3181.4|3181.4|3183.36|3183.36|3178.2|3178.2|0
1658413800000|2022-07-21 14:30:00|3181.23|3181.23|3189.96|3189.96|3191.61|3191.61|3180.9|3180.9|0
1658414100000|2022-07-21 14:35:00|3190.07|3190.07|3198.44|3198.44|3198.93|3198.93|3190.07|3190.07|0
1658414400000|2022-07-21 14:40:00|3198.49|3198.49|3203.12|3203.12|3203.38|3203.38|3196.72|3196.72|0
1658414700000|2022-07-21 14:45:00|3203.17|3203.17|3203.43|3203.43|3206.93|3206.93|3202.1|3202.1|0
1658415000000|2022-07-21 14:50:00|3203.48|3203.48|3207.31|3207.31|3207.36|3207.36|3202.66|3202.66|0
1658415300000|2022-07-21 14:55:00|3207.59|3207.59|3211.64|3211.64|3212.02|3212.02|3207.59|3207.59|0
1658415600000|2022-07-21 15:00:00|3211.31|3211.31|3207.87|3207.87|3211.88|3211.88|3206.41|3206.41|0
1658415900000|2022-07-21 15:05:00|3207.98|3207.98|3202.69|3202.69|3207.98|3207.98|3202.64|3202.64|0
1658416200000|2022-07-21 15:10:00|3203.4|3203.4|3203.48|3203.48|3205.71|3205.71|3203|3203|0
1658416500000|2022-07-21 15:15:00|3203.81|3203.81|3207.71|3207.71|3209.24|3209.24|3203.08|3203.08|0
1658416800000|2022-07-21 15:20:00|3207.76|3207.76|3203.26|3203.26|3209.14|3209.14|3203.26|3203.26|0
1658417100000|2022-07-21 15:25:00|3203.18|3203.18|3209.21|3209.21|3209.21|3209.21|3203.18|3203.18|0
1658474100000|2022-07-22 07:15:00|3205.35|3205.35|3209.61|3209.61|3211.68|3211.68|3200.94|3200.94|0
1658474400000|2022-07-22 07:20:00|3208.95|3208.95|3212.48|3212.48|3216.3|3216.3|3208.95|3208.95|0
1658474700000|2022-07-22 07:25:00|3213.14|3213.14|3211.25|3211.25|3214.86|3214.86|3209.41|3209.41|0
1658475000000|2022-07-22 07:30:00|3211.19|3211.19|3203.84|3203.84|3211.19|3211.19|3202.23|3202.23|0
1658475300000|2022-07-22 07:35:00|3204.06|3204.06|3199.3|3199.3|3207.29|3207.29|3197.86|3197.86|0
1658475600000|2022-07-22 07:40:00|3199.33|3199.33|3197.07|3197.07|3200.35|3200.35|3195.97|3195.97|0
1658475900000|2022-07-22 07:45:00|3197.19|3197.19|3191.51|3191.51|3198.65|3198.65|3191.22|3191.22|0
1658476200000|2022-07-22 07:50:00|3191.45|3191.45|3193.34|3193.34|3194.97|3194.97|3189.02|3189.02|0
1658476500000|2022-07-22 07:55:00|3193.67|3193.67|3193.17|3193.17|3200.43|3200.43|3193.17|3193.17|0
1658476800000|2022-07-22 08:00:00|3193.11|3193.11|3186.29|3186.29|3196.11|3196.11|3184.99|3184.99|0
1658477100000|2022-07-22 08:05:00|3185.88|3185.88|3184.9|3184.9|3186.6|3186.6|3181.08|3181.08|0
1658477400000|2022-07-22 08:10:00|3184.84|3184.84|3192.87|3192.87|3193.25|3193.25|3182.26|3182.26|0
1658477700000|2022-07-22 08:15:00|3192.81|3192.81|3185.88|3185.88|3194.97|3194.97|3182.28|3182.28|0
1658478000000|2022-07-22 08:20:00|3185.87|3185.87|3180.84|3180.84|3185.87|3185.87|3179.58|3179.58|0
1658478300000|2022-07-22 08:25:00|3181.17|3181.17|3183.01|3183.01|3183.74|3183.74|3179.68|3179.68|0
1658478600000|2022-07-22 08:30:00|3182.68|3182.68|3181.97|3181.97|3185.3|3185.3|3179.99|3179.99|0
1658478900000|2022-07-22 08:35:00|3182.24|3182.24|3184.46|3184.46|3185.59|3185.59|3182.24|3182.24|0
1658479200000|2022-07-22 08:40:00|3184.52|3184.52|3183.31|3183.31|3186.83|3186.83|3183.26|3183.26|0
1658479500000|2022-07-22 08:45:00|3183.2|3183.2|3181.62|3181.62|3183.21|3183.21|3180.87|3180.87|0
1658479800000|2022-07-22 08:50:00|3180.8|3180.8|3180.15|3180.15|3183.6|3183.6|3179.42|3179.42|0
1658480100000|2022-07-22 08:55:00|3180.32|3180.32|3180.3|3180.3|3180.59|3180.59|3177.58|3177.58|0
1658480400000|2022-07-22 09:00:00|3180.34|3180.34|3180|3180|3182.44|3182.44|3179.39|3179.39|0
1658480700000|2022-07-22 09:05:00|3181.18|3181.18|3176.98|3176.98|3185.75|3185.75|3175.55|3175.55|0
1658481000000|2022-07-22 09:10:00|3176.96|3176.96|3179.61|3179.61|3181.76|3181.76|3175.35|3175.35|0
1658481300000|2022-07-22 09:15:00|3179.33|3179.33|3187.59|3187.59|3188.22|3188.22|3179.18|3179.18|0
1658481600000|2022-07-22 09:20:00|3187.7|3187.7|3184.94|3184.94|3188.09|3188.09|3184.48|3184.48|0
1658481900000|2022-07-22 09:25:00|3184.88|3184.88|3182.86|3182.86|3185.7|3185.7|3182.86|3182.86|0
1658482200000|2022-07-22 09:30:00|3182.81|3182.81|3181.29|3181.29|3185.63|3185.63|3181.29|3181.29|0
1658482500000|2022-07-22 09:35:00|3181.18|3181.18|3179.64|3179.64|3182.97|3182.97|3179.64|3179.64|0
1658482800000|2022-07-22 09:40:00|3180.13|3180.13|3181.39|3181.39|3182.84|3182.84|3179.38|3179.38|0
1658483100000|2022-07-22 09:45:00|3181.34|3181.34|3183.83|3183.83|3184.08|3184.08|3180.07|3180.07|0
1658483400000|2022-07-22 09:50:00|3183.17|3183.17|3180.85|3180.85|3183.25|3183.25|3179.81|3179.81|0
1658483700000|2022-07-22 09:55:00|3180.52|3180.52|3179.06|3179.06|3181.16|3181.16|3177.46|3177.46|0
1658484000000|2022-07-22 10:00:00|3179.04|3179.04|3187.11|3187.11|3187.3|3187.3|3179.04|3179.04|0
1658484300000|2022-07-22 10:05:00|3187.09|3187.09|3181.51|3181.51|3187.1|3187.1|3179.94|3179.94|0
1658484600000|2022-07-22 10:10:00|3181.46|3181.46|3176.06|3176.06|3181.46|3181.46|3176.06|3176.06|0
1658484900000|2022-07-22 10:15:00|3176.07|3176.07|3175.02|3175.02|3176.07|3176.07|3173.49|3173.49|0
1658485200000|2022-07-22 10:20:00|3175.08|3175.08|3175.52|3175.52|3175.8|3175.8|3173.48|3173.48|0
1658485500000|2022-07-22 10:25:00|3175.41|3175.41|3175.16|3175.16|3176.12|3176.12|3174.37|3174.37|0
1658485800000|2022-07-22 10:30:00|3174.83|3174.83|3174.89|3174.89|3176.37|3176.37|3171.37|3171.37|0
1658486100000|2022-07-22 10:35:00|3175|3175|3176.35|3176.35|3178.85|3178.85|3174.62|3174.62|0
1658486400000|2022-07-22 10:40:00|3176.47|3176.47|3183.11|3183.11|3183.28|3183.28|3176.2|3176.2|0
1658486700000|2022-07-22 10:45:00|3183|3183|3181.15|3181.15|3183.89|3183.89|3180.82|3180.82|0
1658487000000|2022-07-22 10:50:00|3181.13|3181.13|3182.34|3182.34|3182.34|3182.34|3180.04|3180.04|0
1658487300000|2022-07-22 10:55:00|3183|3183|3182.11|3182.11|3183.72|3183.72|3179.95|3179.95|0
1658487600000|2022-07-22 11:00:00|3182.19|3182.19|3180.75|3180.75|3183.31|3183.31|3179.21|3179.21|0
1658487900000|2022-07-22 11:05:00|3180.52|3180.52|3176.58|3176.58|3180.96|3180.96|3175.64|3175.64|0
1658488200000|2022-07-22 11:10:00|3176.63|3176.63|3175.12|3175.12|3177.73|3177.73|3174.39|3174.39|0
1658488500000|2022-07-22 11:15:00|3175.45|3175.45|3172.67|3172.67|3175.95|3175.95|3172.67|3172.67|0
1658488800000|2022-07-22 11:20:00|3172.72|3172.72|3171.68|3171.68|3174.43|3174.43|3171.68|3171.68|0
1658489100000|2022-07-22 11:25:00|3171.52|3171.52|3170.52|3170.52|3171.58|3171.58|3169.27|3169.27|0
1658489400000|2022-07-22 11:30:00|3170.46|3170.46|3167.12|3167.12|3171.28|3171.28|3166.03|3166.03|0
1658489700000|2022-07-22 11:35:00|3167.18|3167.18|3168.2|3168.2|3168.82|3168.82|3165.61|3165.61|0
1658490000000|2022-07-22 11:40:00|3168.19|3168.19|3168.52|3168.52|3170.7|3170.7|3167.33|3167.33|0
1658490300000|2022-07-22 11:45:00|3168.35|3168.35|3170.87|3170.87|3171.1|3171.1|3166.82|3166.82|0
1658490600000|2022-07-22 11:50:00|3170.93|3170.93|3174.63|3174.63|3175.29|3175.29|3169.52|3169.52|0
1658490900000|2022-07-22 11:55:00|3174.65|3174.65|3172.03|3172.03|3175.1|3175.1|3171.64|3171.64|0
1658491200000|2022-07-22 12:00:00|3172.08|3172.08|3172.85|3172.85|3172.9|3172.9|3171.05|3171.05|0
1658491500000|2022-07-22 12:05:00|3172.96|3172.96|3173.03|3173.03|3174.66|3174.66|3172.58|3172.58|0
1658491800000|2022-07-22 12:10:00|3173.36|3173.36|3179.92|3179.92|3179.92|3179.92|3173.36|3173.36|0
1658492100000|2022-07-22 12:15:00|3180.14|3180.14|3185.24|3185.24|3185.24|3185.24|3180.09|3180.09|0
1658492400000|2022-07-22 12:20:00|3185.4|3185.4|3184.74|3184.74|3186.67|3186.67|3184.34|3184.34|0
1658492700000|2022-07-22 12:25:00|3184.76|3184.76|3181.9|3181.9|3185.53|3185.53|3181.84|3181.84|0
1658493000000|2022-07-22 12:30:00|3181.84|3181.84|3181.72|3181.72|3182.95|3182.95|3181.26|3181.26|0
1658493300000|2022-07-22 12:35:00|3180.86|3180.86|3179.83|3179.83|3180.96|3180.96|3179.64|3179.64|0
1658493600000|2022-07-22 12:40:00|3179.77|3179.77|3178.09|3178.09|3181.43|3181.43|3177.94|3177.94|0
1658493900000|2022-07-22 12:45:00|3178.21|3178.21|3176.58|3176.58|3178.48|3178.48|3176.41|3176.41|0
1658494200000|2022-07-22 12:50:00|3176.91|3176.91|3177.04|3177.04|3177.93|3177.93|3175.9|3175.9|0
1658494500000|2022-07-22 12:55:00|3176.93|3176.93|3176.44|3176.44|3178.66|3178.66|3176.07|3176.07|0
1658494800000|2022-07-22 13:00:00|3176|3176|3179.13|3179.13|3179.13|3179.13|3176|3176|0
1658495100000|2022-07-22 13:05:00|3179.12|3179.12|3185.39|3185.39|3185.39|3185.39|3179.12|3179.12|0
1658495400000|2022-07-22 13:10:00|3185.31|3185.31|3186.23|3186.23|3186.62|3186.62|3184.5|3184.5|0
1658495700000|2022-07-22 13:15:00|3186.56|3186.56|3184.89|3184.89|3186.56|3186.56|3184.73|3184.73|0
1658496000000|2022-07-22 13:20:00|3184.83|3184.83|3187.62|3187.62|3187.99|3187.99|3184.83|3184.83|0
1658496300000|2022-07-22 13:25:00|3187.63|3187.63|3191.25|3191.25|3191.25|3191.25|3187.02|3187.02|0
1658496600000|2022-07-22 13:30:00|3190.97|3190.97|3198.08|3198.08|3202.39|3202.39|3190.89|3190.89|0
1658496900000|2022-07-22 13:35:00|3198.24|3198.24|3204.12|3204.12|3206.28|3206.28|3195.5|3195.5|0
1658497200000|2022-07-22 13:40:00|3204.09|3204.09|3205.23|3205.23|3206.62|3206.62|3201.38|3201.38|0
1658497500000|2022-07-22 13:45:00|3205.18|3205.18|3191.91|3191.91|3205.18|3205.18|3189.69|3189.69|0
1658497800000|2022-07-22 13:50:00|3191.58|3191.58|3186.66|3186.66|3195.62|3195.62|3184.92|3184.92|0
1658498100000|2022-07-22 13:55:00|3186.61|3186.61|3180.55|3180.55|3186.74|3186.74|3180.55|3180.55|0
1658498400000|2022-07-22 14:00:00|3180.44|3180.44|3183.78|3183.78|3184.05|3184.05|3179.04|3179.04|0
1658498700000|2022-07-22 14:05:00|3183.45|3183.45|3177.57|3177.57|3183.54|3183.54|3177.2|3177.2|0
1658499000000|2022-07-22 14:10:00|3177.24|3177.24|3182.37|3182.37|3183.08|3183.08|3177.16|3177.16|0
1658499300000|2022-07-22 14:15:00|3182.26|3182.26|3186|3186|3186.47|3186.47|3182.14|3182.14|0
1658499600000|2022-07-22 14:20:00|3186.06|3186.06|3180.47|3180.47|3186.41|3186.41|3179.92|3179.92|0
1658499900000|2022-07-22 14:25:00|3180.8|3180.8|3179.81|3179.81|3181.26|3181.26|3178.65|3178.65|0
1658500200000|2022-07-22 14:30:00|3179.72|3179.72|3182.11|3182.11|3182.16|3182.16|3178.48|3178.48|0
1658500500000|2022-07-22 14:35:00|3181.78|3181.78|3179.7|3179.7|3182.53|3182.53|3179.7|3179.7|0
1658500800000|2022-07-22 14:40:00|3179.61|3179.61|3180.27|3180.27|3183.07|3183.07|3176.63|3176.63|0
1658501100000|2022-07-22 14:45:00|3180.15|3180.15|3179.94|3179.94|3180.4|3180.4|3179.28|3179.28|0
1658501400000|2022-07-22 14:50:00|3180.03|3180.03|3181.75|3181.75|3183.27|3183.27|3179.62|3179.62|0
1658501700000|2022-07-22 14:55:00|3181.67|3181.67|3180.35|3180.35|3182.3|3182.3|3180.35|3180.35|0
1658502000000|2022-07-22 15:00:00|3179.89|3179.89|3178.04|3178.04|3180.86|3180.86|3176.52|3176.52|0
1658502300000|2022-07-22 15:05:00|3177.98|3177.98|3181.57|3181.57|3181.64|3181.64|3176.39|3176.39|0
1658502600000|2022-07-22 15:10:00|3181.51|3181.51|3186.12|3186.12|3186.82|3186.82|3180.88|3180.88|0
1658502900000|2022-07-22 15:15:00|3186.18|3186.18|3182.34|3182.34|3186.18|3186.18|3182.06|3182.06|0
1658503200000|2022-07-22 15:20:00|3182.23|3182.23|3173.99|3173.99|3182.33|3182.33|3173.99|3173.99|0
1658503500000|2022-07-22 15:25:00|3173.87|3173.87|3180.25|3180.25|3180.61|3180.61|3173.71|3173.71|0
1658733300000|2022-07-25 07:15:00|3182.17|3182.17|3183.14|3183.14|3184.38|3184.38|3178.99|3178.99|0
1658733600000|2022-07-25 07:20:00|3182.98|3182.98|3178.72|3178.72|3182.98|3182.98|3174.02|3174.02|0
1658733900000|2022-07-25 07:25:00|3178.89|3178.89|3176.78|3176.78|3182.3|3182.3|3176.14|3176.14|0
1658734200000|2022-07-25 07:30:00|3176.94|3176.94|3186.82|3186.82|3187.41|3187.41|3172.65|3172.65|0
1658734500000|2022-07-25 07:35:00|3186.85|3186.85|3189.81|3189.81|3190.17|3190.17|3185.48|3185.48|0
1658734800000|2022-07-25 07:40:00|3189.7|3189.7|3195.69|3195.69|3197.39|3197.39|3189.46|3189.46|0
1658735100000|2022-07-25 07:45:00|3195.51|3195.51|3193.14|3193.14|3196.47|3196.47|3192.54|3192.54|0
1658735400000|2022-07-25 07:50:00|3193.91|3193.91|3190.55|3190.55|3194.48|3194.48|3190.55|3190.55|0
1658735700000|2022-07-25 07:55:00|3189.89|3189.89|3190.44|3190.44|3192.56|3192.56|3189.89|3189.89|0
1658736000000|2022-07-25 08:00:00|3190.77|3190.77|3194.9|3194.9|3195.44|3195.44|3190.6|3190.6|0
1658736300000|2022-07-25 08:05:00|3195.23|3195.23|3207.76|3207.76|3208.09|3208.09|3195.17|3195.17|0
1658736600000|2022-07-25 08:10:00|3207.7|3207.7|3205.13|3205.13|3211.17|3211.17|3204.86|3204.86|0
1658736900000|2022-07-25 08:15:00|3205.46|3205.46|3204.99|3204.99|3206.09|3206.09|3202.38|3202.38|0
1658737200000|2022-07-25 08:20:00|3205.05|3205.05|3210.76|3210.76|3211.61|3211.61|3203.29|3203.29|0
1658737500000|2022-07-25 08:25:00|3211.1|3211.1|3209.55|3209.55|3212.12|3212.12|3209.31|3209.31|0
1658737800000|2022-07-25 08:30:00|3209.6|3209.6|3210.04|3210.04|3210.64|3210.64|3207.75|3207.75|0
1658738100000|2022-07-25 08:35:00|3209.38|3209.38|3210.86|3210.86|3214.49|3214.49|3209.38|3209.38|0
1658738400000|2022-07-25 08:40:00|3209.87|3209.87|3210.42|3210.42|3212.47|3212.47|3208.79|3208.79|0
1658738700000|2022-07-25 08:45:00|3210.39|3210.39|3212.03|3212.03|3213.5|3213.5|3210.39|3210.39|0
1658739000000|2022-07-25 08:50:00|3212.26|3212.26|3211.1|3211.1|3212.49|3212.49|3209.69|3209.69|0
1658739300000|2022-07-25 08:55:00|3210.99|3210.99|3216.1|3216.1|3216.25|3216.25|3210.74|3210.74|0
1658739600000|2022-07-25 09:00:00|3216.05|3216.05|3219.84|3219.84|3219.84|3219.84|3215.28|3215.28|0
1658739900000|2022-07-25 09:05:00|3219.86|3219.86|3229.85|3229.85|3232.5|3232.5|3219.86|3219.86|0
1658740200000|2022-07-25 09:10:00|3229.52|3229.52|3227.05|3227.05|3229.58|3229.58|3226.98|3226.98|0
1658740500000|2022-07-25 09:15:00|3227.16|3227.16|3226.36|3226.36|3227.16|3227.16|3223.68|3223.68|0
1658740800000|2022-07-25 09:20:00|3226.25|3226.25|3229.81|3229.81|3230.66|3230.66|3226.15|3226.15|0
1658741100000|2022-07-25 09:25:00|3229.79|3229.79|3229.15|3229.15|3230.92|3230.92|3228.63|3228.63|0
1658741400000|2022-07-25 09:30:00|3229.09|3229.09|3225.64|3225.64|3229.37|3229.37|3225.64|3225.64|0
1658741700000|2022-07-25 09:35:00|3225.67|3225.67|3226.01|3226.01|3227.55|3227.55|3225.5|3225.5|0
1658742000000|2022-07-25 09:40:00|3226|3226|3230.46|3230.46|3230.46|3230.46|3226|3226|0
1658742300000|2022-07-25 09:45:00|3230.62|3230.62|3230.94|3230.94|3231.57|3231.57|3228.23|3228.23|0
1658742600000|2022-07-25 09:50:00|3230.96|3230.96|3234.64|3234.64|3234.64|3234.64|3230.8|3230.8|0
1658742900000|2022-07-25 09:55:00|3234.73|3234.73|3231.11|3231.11|3235.5|3235.5|3231.06|3231.06|0
1658743200000|2022-07-25 10:00:00|3231|3231|3224.96|3224.96|3231|3231|3223.39|3223.39|0
1658743500000|2022-07-25 10:05:00|3225.12|3225.12|3224.07|3224.07|3225.54|3225.54|3222.39|3222.39|0
1658743800000|2022-07-25 10:10:00|3224.02|3224.02|3227.22|3227.22|3227.22|3227.22|3224.02|3224.02|0
1658744100000|2022-07-25 10:15:00|3227.31|3227.31|3229.51|3229.51|3229.71|3229.71|3227.11|3227.11|0
1658744400000|2022-07-25 10:20:00|3229.59|3229.59|3229.33|3229.33|3231.25|3231.25|3228.54|3228.54|0
1658744700000|2022-07-25 10:25:00|3229.28|3229.28|3229.55|3229.55|3231.54|3231.54|3229.06|3229.06|0
1658745000000|2022-07-25 10:30:00|3229.47|3229.47|3226.91|3226.91|3229.47|3229.47|3226.86|3226.86|0
1658745300000|2022-07-25 10:35:00|3226.25|3226.25|3228.35|3228.35|3228.35|3228.35|3225.78|3225.78|0
1658745600000|2022-07-25 10:40:00|3228.51|3228.51|3228.5|3228.5|3229.04|3229.04|3226.58|3226.58|0
1658745900000|2022-07-25 10:45:00|3228.83|3228.83|3229.15|3229.15|3230.54|3230.54|3228.83|3228.83|0
1658746200000|2022-07-25 10:50:00|3229.1|3229.1|3229.73|3229.73|3230.06|3230.06|3227.64|3227.64|0
1658746500000|2022-07-25 10:55:00|3229.15|3229.15|3231.04|3231.04|3231.79|3231.79|3228.73|3228.73|0
1658746800000|2022-07-25 11:00:00|3231.43|3231.43|3231.47|3231.47|3232.04|3232.04|3228.37|3228.37|0
1658747100000|2022-07-25 11:05:00|3231.44|3231.44|3232.65|3232.65|3232.9|3232.9|3229.22|3229.22|0
1658747400000|2022-07-25 11:10:00|3232.59|3232.59|3233.99|3233.99|3233.99|3233.99|3231.12|3231.12|0
1658747700000|2022-07-25 11:15:00|3234.04|3234.04|3230.55|3230.55|3235.1|3235.1|3230.05|3230.05|0
1658748000000|2022-07-25 11:20:00|3230.66|3230.66|3234.78|3234.78|3234.87|3234.87|3230.66|3230.66|0
1658748300000|2022-07-25 11:25:00|3235.11|3235.11|3235.77|3235.77|3235.81|3235.81|3233.44|3233.44|0
1658748600000|2022-07-25 11:30:00|3235.72|3235.72|3237.33|3237.33|3239.37|3239.37|3234.25|3234.25|0
1658748900000|2022-07-25 11:35:00|3237|3237|3236.77|3236.77|3238.07|3238.07|3236.58|3236.58|0
1658749200000|2022-07-25 11:40:00|3236.88|3236.88|3237.36|3237.36|3237.45|3237.45|3235.76|3235.76|0
1658749500000|2022-07-25 11:45:00|3237.3|3237.3|3235.06|3235.06|3237.81|3237.81|3233.09|3233.09|0
1658749800000|2022-07-25 11:50:00|3235.01|3235.01|3237.72|3237.72|3239.16|3239.16|3234.99|3234.99|0
1658750100000|2022-07-25 11:55:00|3237.66|3237.66|3237.19|3237.19|3239.29|3239.29|3236.86|3236.86|0
1658750400000|2022-07-25 12:00:00|3237.24|3237.24|3237.71|3237.71|3238.95|3238.95|3237.24|3237.24|0
1658750700000|2022-07-25 12:05:00|3237.62|3237.62|3237.09|3237.09|3237.66|3237.66|3236.33|3236.33|0
1658751000000|2022-07-25 12:10:00|3237.14|3237.14|3238.1|3238.1|3238.4|3238.4|3236.45|3236.45|0
1658751300000|2022-07-25 12:15:00|3237.77|3237.77|3236.2|3236.2|3237.83|3237.83|3235.81|3235.81|0
1658751600000|2022-07-25 12:20:00|3236.64|3236.64|3240.44|3240.44|3240.44|3240.44|3236.64|3236.64|0
1658751900000|2022-07-25 12:25:00|3240.38|3240.38|3237.25|3237.25|3240.76|3240.76|3237.25|3237.25|0
1658752200000|2022-07-25 12:30:00|3237.24|3237.24|3234.4|3234.4|3237.72|3237.72|3234.29|3234.29|0
1658752500000|2022-07-25 12:35:00|3234.45|3234.45|3232.62|3232.62|3234.78|3234.78|3232.07|3232.07|0
1658752800000|2022-07-25 12:40:00|3232.68|3232.68|3234.78|3234.78|3235.07|3235.07|3232.68|3232.68|0
1658753100000|2022-07-25 12:45:00|3234.83|3234.83|3233.46|3233.46|3235.12|3235.12|3233.26|3233.26|0
1658753400000|2022-07-25 12:50:00|3232.8|3232.8|3232.94|3232.94|3235.49|3235.49|3232.25|3232.25|0
1658753700000|2022-07-25 12:55:00|3233.02|3233.02|3232.01|3232.01|3233.49|3233.49|3230.69|3230.69|0
1658754000000|2022-07-25 13:00:00|3232.12|3232.12|3230.88|3230.88|3233.16|3233.16|3230.73|3230.73|0
1658754300000|2022-07-25 13:05:00|3230.96|3230.96|3231.27|3231.27|3231.78|3231.78|3229.97|3229.97|0
1658754600000|2022-07-25 13:10:00|3230.94|3230.94|3232.19|3232.19|3232.38|3232.38|3229.78|3229.78|0
1658754900000|2022-07-25 13:15:00|3232.13|3232.13|3229.37|3229.37|3232.41|3232.41|3228.36|3228.36|0
1658755200000|2022-07-25 13:20:00|3229.26|3229.26|3233.83|3233.83|3234.42|3234.42|3228.89|3228.89|0
1658755500000|2022-07-25 13:25:00|3233.89|3233.89|3235.62|3235.62|3236.68|3236.68|3233.64|3233.64|0
1658755800000|2022-07-25 13:30:00|3235.29|3235.29|3229.36|3229.36|3238.67|3238.67|3227.79|3227.79|0
1658756100000|2022-07-25 13:35:00|3229.81|3229.81|3242.39|3242.39|3242.8|3242.8|3229.79|3229.79|0
1658756400000|2022-07-25 13:40:00|3242.47|3242.47|3245.51|3245.51|3246.11|3246.11|3239.45|3239.45|0
1658756700000|2022-07-25 13:45:00|3245.53|3245.53|3245.46|3245.46|3245.53|3245.53|3240.29|3240.29|0
1658757000000|2022-07-25 13:50:00|3245.57|3245.57|3249.51|3249.51|3250.68|3250.68|3244.92|3244.92|0
1658757300000|2022-07-25 13:55:00|3249.4|3249.4|3250.25|3250.25|3250.93|3250.93|3248.27|3248.27|0
1658757600000|2022-07-25 14:00:00|3250.74|3250.74|3251.76|3251.76|3252.94|3252.94|3250.26|3250.26|0
1658757900000|2022-07-25 14:05:00|3251.6|3251.6|3249.01|3249.01|3251.82|3251.82|3247.26|3247.26|0
1658758200000|2022-07-25 14:10:00|3249.12|3249.12|3249.97|3249.97|3251.28|3251.28|3248.22|3248.22|0
1658758500000|2022-07-25 14:15:00|3250.03|3250.03|3250.89|3250.89|3251.28|3251.28|3247.91|3247.91|0
1658758800000|2022-07-25 14:20:00|3250.94|3250.94|3251.87|3251.87|3253.34|3253.34|3250.73|3250.73|0
1658759100000|2022-07-25 14:25:00|3251.93|3251.93|3242.95|3242.95|3254.38|3254.38|3240.56|3240.56|0
1658759400000|2022-07-25 14:30:00|3242.62|3242.62|3233.65|3233.65|3242.62|3242.62|3233.65|3233.65|0
1658759700000|2022-07-25 14:35:00|3233.42|3233.42|3233.5|3233.5|3235.12|3235.12|3230.92|3230.92|0
1658760000000|2022-07-25 14:40:00|3233.34|3233.34|3236.68|3236.68|3237.12|3237.12|3230.2|3230.2|0
1658760300000|2022-07-25 14:45:00|3236.73|3236.73|3242.19|3242.19|3242.2|3242.2|3236.62|3236.62|0
1658760600000|2022-07-25 14:50:00|3242.02|3242.02|3239.85|3239.85|3244.32|3244.32|3239.85|3239.85|0
1658760900000|2022-07-25 14:55:00|3239.91|3239.91|3238.33|3238.33|3240.57|3240.57|3236.96|3236.96|0
1658761200000|2022-07-25 15:00:00|3238.27|3238.27|3237.74|3237.74|3238.27|3238.27|3235.03|3235.03|0
1658761500000|2022-07-25 15:05:00|3237.56|3237.56|3241.11|3241.11|3242.09|3242.09|3237.1|3237.1|0
1658761800000|2022-07-25 15:10:00|3240.94|3240.94|3237.43|3237.43|3242.58|3242.58|3237.26|3237.26|0
1658762100000|2022-07-25 15:15:00|3237.48|3237.48|3239.02|3239.02|3239.71|3239.71|3236.29|3236.29|0
1658762400000|2022-07-25 15:20:00|3239.08|3239.08|3238.45|3238.45|3241.08|3241.08|3238.12|3238.12|0
1658762700000|2022-07-25 15:25:00|3238.34|3238.34|3241.87|3241.87|3241.87|3241.87|3236.39|3236.39|0
1658819700000|2022-07-26 07:15:00|3236.81|3236.81|3244.74|3244.74|3244.88|3244.88|3236.22|3236.22|0
1658820000000|2022-07-26 07:20:00|3244.41|3244.41|3244.76|3244.76|3245.84|3245.84|3240.65|3240.65|0
1658820300000|2022-07-26 07:25:00|3245.09|3245.09|3255.76|3255.76|3257.39|3257.39|3245.09|3245.09|0
1658820600000|2022-07-26 07:30:00|3255.68|3255.68|3260.45|3260.45|3261.1|3261.1|3252.36|3252.36|0
1658820900000|2022-07-26 07:35:00|3260.53|3260.53|3256.66|3256.66|3263.12|3263.12|3255.23|3255.23|0
1658821200000|2022-07-26 07:40:00|3256.77|3256.77|3253.15|3253.15|3258.85|3258.85|3252.9|3252.9|0
1658821500000|2022-07-26 07:45:00|3252.92|3252.92|3253.42|3253.42|3253.47|3253.47|3249.09|3249.09|0
1658821800000|2022-07-26 07:50:00|3253.09|3253.09|3251.06|3251.06|3254.26|3254.26|3250.53|3250.53|0
1658822100000|2022-07-26 07:55:00|3251.83|3251.83|3250.7|3250.7|3252.36|3252.36|3250.27|3250.27|0
1658822400000|2022-07-26 08:00:00|3250.65|3250.65|3247.64|3247.64|3250.65|3250.65|3246.34|3246.34|0
1658822700000|2022-07-26 08:05:00|3247.59|3247.59|3248.9|3248.9|3248.96|3248.96|3244.88|3244.88|0
1658823000000|2022-07-26 08:10:00|3248.84|3248.84|3257.51|3257.51|3257.54|3257.54|3248.7|3248.7|0
1658823300000|2022-07-26 08:15:00|3258.17|3258.17|3259.69|3259.69|3259.92|3259.92|3255.31|3255.31|0
1658823600000|2022-07-26 08:20:00|3259.81|3259.81|3258.7|3258.7|3260.67|3260.67|3257.95|3257.95|0
1658823900000|2022-07-26 08:25:00|3259.03|3259.03|3258.56|3258.56|3261.24|3261.24|3256.96|3256.96|0
1658824200000|2022-07-26 08:30:00|3258.66|3258.66|3260.29|3260.29|3262.61|3262.61|3258.23|3258.23|0
1658824500000|2022-07-26 08:35:00|3260.46|3260.46|3259.24|3259.24|3260.57|3260.57|3257.69|3257.69|0
1658824800000|2022-07-26 08:40:00|3259.29|3259.29|3263.87|3263.87|3263.87|3263.87|3258.03|3258.03|0
1658825100000|2022-07-26 08:45:00|3264.15|3264.15|3259.88|3259.88|3264.97|3264.97|3259.88|3259.88|0
1658825400000|2022-07-26 08:50:00|3259.94|3259.94|3256.04|3256.04|3260.23|3260.23|3255.77|3255.77|0
1658825700000|2022-07-26 08:55:00|3254.72|3254.72|3254.22|3254.22|3255.24|3255.24|3253.16|3253.16|0
1658826000000|2022-07-26 09:00:00|3254.27|3254.27|3257.02|3257.02|3257.02|3257.02|3253.66|3253.66|0
1658826300000|2022-07-26 09:05:00|3257.35|3257.35|3257.26|3257.26|3259.55|3259.55|3256.77|3256.77|0
1658826600000|2022-07-26 09:10:00|3257.27|3257.27|3258.1|3258.1|3258.1|3258.1|3254.62|3254.62|0
1658826900000|2022-07-26 09:15:00|3257.77|3257.77|3255.19|3255.19|3257.94|3257.94|3255.19|3255.19|0
1658827200000|2022-07-26 09:20:00|3253.21|3253.21|3253.55|3253.55|3254.93|3254.93|3253.09|3253.09|0
1658827500000|2022-07-26 09:25:00|3253.88|3253.88|3248.76|3248.76|3253.9|3253.9|3248.09|3248.09|0
1658827800000|2022-07-26 09:30:00|3248.65|3248.65|3247.06|3247.06|3249.92|3249.92|3247.06|3247.06|0
1658828100000|2022-07-26 09:35:00|3246.88|3246.88|3249.64|3249.64|3249.7|3249.7|3245.32|3245.32|0
1658828400000|2022-07-26 09:40:00|3250.03|3250.03|3255.72|3255.72|3255.74|3255.74|3250.03|3250.03|0
1658828700000|2022-07-26 09:45:00|3255.61|3255.61|3254.02|3254.02|3256.63|3256.63|3254.02|3254.02|0
1658829000000|2022-07-26 09:50:00|3253.96|3253.96|3254.74|3254.74|3255.07|3255.07|3253.25|3253.25|0
1658829300000|2022-07-26 09:55:00|3254.92|3254.92|3251.86|3251.86|3255.14|3255.14|3250.8|3250.8|0
1658829600000|2022-07-26 10:00:00|3251.91|3251.91|3254.12|3254.12|3255|3255|3251.38|3251.38|0
1658829900000|2022-07-26 10:05:00|3254.52|3254.52|3252.98|3252.98|3257.67|3257.67|3250.8|3250.8|0
1658830200000|2022-07-26 10:10:00|3253.04|3253.04|3247.71|3247.71|3255.04|3255.04|3247.71|3247.71|0
1658830500000|2022-07-26 10:15:00|3247.77|3247.77|3244.78|3244.78|3249.52|3249.52|3244.78|3244.78|0
1658830800000|2022-07-26 10:20:00|3244.77|3244.77|3238.03|3238.03|3244.9|3244.9|3237.94|3237.94|0
1658831100000|2022-07-26 10:25:00|3237.92|3237.92|3241.56|3241.56|3241.56|3241.56|3237.92|3237.92|0
1658831400000|2022-07-26 10:30:00|3241.5|3241.5|3237.18|3237.18|3242.68|3242.68|3237.18|3237.18|0
1658831700000|2022-07-26 10:35:00|3237.09|3237.09|3233.99|3233.99|3237.09|3237.09|3233.6|3233.6|0
1658832000000|2022-07-26 10:40:00|3233.93|3233.93|3232.47|3232.47|3233.93|3233.93|3229.16|3229.16|0
1658832300000|2022-07-26 10:45:00|3232.55|3232.55|3235.73|3235.73|3237.13|3237.13|3232.54|3232.54|0
1658832600000|2022-07-26 10:50:00|3235.62|3235.62|3235.71|3235.71|3237.43|3237.43|3234.52|3234.52|0
1658832900000|2022-07-26 10:55:00|3235.64|3235.64|3239.42|3239.42|3239.42|3239.42|3234.73|3234.73|0
1658833200000|2022-07-26 11:00:00|3239.5|3239.5|3237.66|3237.66|3239.55|3239.55|3236.14|3236.14|0
1658833500000|2022-07-26 11:05:00|3237.77|3237.77|3237.87|3237.87|3239.03|3239.03|3237.26|3237.26|0
1658833800000|2022-07-26 11:10:00|3238.2|3238.2|3235.62|3235.62|3239.55|3239.55|3235.29|3235.29|0
1658834100000|2022-07-26 11:15:00|3235.56|3235.56|3233.8|3233.8|3236|3236|3233.8|3233.8|0
1658834400000|2022-07-26 11:20:00|3233.86|3233.86|3235.1|3235.1|3239.02|3239.02|3233.74|3233.74|0
1658834700000|2022-07-26 11:25:00|3235.16|3235.16|3237.45|3237.45|3238.56|3238.56|3235.02|3235.02|0
1658835000000|2022-07-26 11:30:00|3237.44|3237.44|3236.48|3236.48|3239.02|3239.02|3236.47|3236.47|0
1658835300000|2022-07-26 11:35:00|3236.47|3236.47|3236.69|3236.69|3236.75|3236.75|3234.62|3234.62|0
1658835600000|2022-07-26 11:40:00|3236.61|3236.61|3235.93|3235.93|3236.8|3236.8|3232.86|3232.86|0
1658835900000|2022-07-26 11:45:00|3235.99|3235.99|3235.03|3235.03|3236.07|3236.07|3233.13|3233.13|0
1658836200000|2022-07-26 11:50:00|3234.7|3234.7|3234.1|3234.1|3235.69|3235.69|3233.77|3233.77|0
1658836500000|2022-07-26 11:55:00|3234.52|3234.52|3235.69|3235.69|3236.8|3236.8|3234.19|3234.19|0
1658836800000|2022-07-26 12:00:00|3235.35|3235.35|3234.63|3234.63|3235.35|3235.35|3232.36|3232.36|0
1658837100000|2022-07-26 12:05:00|3234.61|3234.61|3232.48|3232.48|3234.71|3234.71|3232.48|3232.48|0
1658837400000|2022-07-26 12:10:00|3232.49|3232.49|3231.5|3231.5|3233.06|3233.06|3231.44|3231.44|0
1658837700000|2022-07-26 12:15:00|3231.39|3231.39|3227.32|3227.32|3232.09|3232.09|3227.32|3227.32|0
1658838000000|2022-07-26 12:20:00|3227.21|3227.21|3233.41|3233.41|3233.41|3233.41|3227.04|3227.04|0
1658838300000|2022-07-26 12:25:00|3233.25|3233.25|3233.08|3233.08|3234.69|3234.69|3232.49|3232.49|0
1658838600000|2022-07-26 12:30:00|3233.09|3233.09|3233.69|3233.69|3234.23|3234.23|3233.08|3233.08|0
1658838900000|2022-07-26 12:35:00|3234.1|3234.1|3234.16|3234.16|3236.66|3236.66|3234.1|3234.1|0
1658839200000|2022-07-26 12:40:00|3233.98|3233.98|3234.43|3234.43|3235.16|3235.16|3232.76|3232.76|0
1658839500000|2022-07-26 12:45:00|3234.6|3234.6|3237.61|3237.61|3237.61|3237.61|3234.6|3234.6|0
1658839800000|2022-07-26 12:50:00|3237.28|3237.28|3237.28|3237.28|3238.88|3238.88|3236.08|3236.08|0
1658840100000|2022-07-26 12:55:00|3237.17|3237.17|3233.32|3233.32|3237.34|3237.34|3233.32|3233.32|0
1658840400000|2022-07-26 13:00:00|3233.3|3233.3|3233.49|3233.49|3235.18|3235.18|3224.79|3224.79|0
1658840700000|2022-07-26 13:05:00|3233.82|3233.82|3226.74|3226.74|3235.1|3235.1|3226.74|3226.74|0
1658841000000|2022-07-26 13:10:00|3226.8|3226.8|3215.69|3215.69|3226.8|3226.8|3215.25|3215.25|0
1658841300000|2022-07-26 13:15:00|3215.85|3215.85|3216.26|3216.26|3216.62|3216.62|3214.43|3214.43|0
1658841600000|2022-07-26 13:20:00|3216.2|3216.2|3213.36|3213.36|3217.73|3217.73|3213.36|3213.36|0
1658841900000|2022-07-26 13:25:00|3213.41|3213.41|3215.86|3215.86|3215.94|3215.94|3212.49|3212.49|0
1658842200000|2022-07-26 13:30:00|3215.53|3215.53|3212.04|3212.04|3220.22|3220.22|3211.17|3211.17|0
1658842500000|2022-07-26 13:35:00|3212.15|3212.15|3222.25|3222.25|3222.25|3222.25|3212.1|3212.1|0
1658842800000|2022-07-26 13:40:00|3222.36|3222.36|3215.06|3215.06|3223.89|3223.89|3215.06|3215.06|0
1658843100000|2022-07-26 13:45:00|3215.12|3215.12|3212.75|3212.75|3218.29|3218.29|3211.65|3211.65|0
1658843400000|2022-07-26 13:50:00|3213.13|3213.13|3212.16|3212.16|3217.32|3217.32|3211.53|3211.53|0
1658843700000|2022-07-26 13:55:00|3211.94|3211.94|3214.5|3214.5|3214.5|3214.5|3210.72|3210.72|0
1658844000000|2022-07-26 14:00:00|3214.55|3214.55|3220.17|3220.17|3220.33|3220.33|3213.5|3213.5|0
1658844300000|2022-07-26 14:05:00|3220.35|3220.35|3213.18|3213.18|3220.35|3220.35|3213.18|3213.18|0
1658844600000|2022-07-26 14:10:00|3213.24|3213.24|3206.31|3206.31|3213.94|3213.94|3206.31|3206.31|0
1658844900000|2022-07-26 14:15:00|3206.23|3206.23|3207.26|3207.26|3208.77|3208.77|3204.87|3204.87|0
1658845200000|2022-07-26 14:20:00|3207.2|3207.2|3203.61|3203.61|3207.2|3207.2|3203.54|3203.54|0
1658845500000|2022-07-26 14:25:00|3203.69|3203.69|3208.89|3208.89|3209.78|3209.78|3203.64|3203.64|0
1658845800000|2022-07-26 14:30:00|3209.55|3209.55|3212.97|3212.97|3213.23|3213.23|3207.02|3207.02|0
1658846100000|2022-07-26 14:35:00|3213.08|3213.08|3213.89|3213.89|3214.5|3214.5|3211.92|3211.92|0
1658846400000|2022-07-26 14:40:00|3213.95|3213.95|3217.34|3217.34|3217.34|3217.34|3213.6|3213.6|0
1658846700000|2022-07-26 14:45:00|3217.5|3217.5|3217.07|3217.07|3219.31|3219.31|3216.95|3216.95|0
1658847000000|2022-07-26 14:50:00|3217.13|3217.13|3215.41|3215.41|3218.09|3218.09|3215.24|3215.24|0
1658847300000|2022-07-26 14:55:00|3215.38|3215.38|3217.02|3217.02|3218|3218|3214.34|3214.34|0
1658847600000|2022-07-26 15:00:00|3217.1|3217.1|3215.73|3215.73|3217.65|3217.65|3215.63|3215.63|0
1658847900000|2022-07-26 15:05:00|3215.68|3215.68|3211.62|3211.62|3215.73|3215.73|3211.54|3211.54|0
1658848200000|2022-07-26 15:10:00|3211.56|3211.56|3214.19|3214.19|3215.02|3215.02|3211.56|3211.56|0
1658848500000|2022-07-26 15:15:00|3214.14|3214.14|3211.14|3211.14|3214.63|3214.63|3211.14|3211.14|0
1658848800000|2022-07-26 15:20:00|3211.26|3211.26|3212.9|3212.9|3213.57|3213.57|3210.75|3210.75|0
1658849100000|2022-07-26 15:25:00|3213.4|3213.4|3210.71|3210.71|3213.87|3213.87|3210.22|3210.22|0
1658906100000|2022-07-27 07:15:00|3263.19|3263.19|3255.33|3255.33|3265.52|3265.52|3253.16|3253.16|0
1658906400000|2022-07-27 07:20:00|3255.41|3255.41|3256.43|3256.43|3256.6|3256.6|3251.04|3251.04|0
1658906700000|2022-07-27 07:25:00|3256.32|3256.32|3252.21|3252.21|3256.6|3256.6|3252.21|3252.21|0
1658907000000|2022-07-27 07:30:00|3252.06|3252.06|3248.69|3248.69|3252.06|3252.06|3248.42|3248.42|0
1658907300000|2022-07-27 07:35:00|3248.78|3248.78|3249.64|3249.64|3252.39|3252.39|3246.13|3246.13|0
1658907600000|2022-07-27 07:40:00|3249.81|3249.81|3246.42|3246.42|3250.01|3250.01|3245.41|3245.41|0
1658907900000|2022-07-27 07:45:00|3246.3|3246.3|3244.45|3244.45|3248.12|3248.12|3244.12|3244.12|0
1658908200000|2022-07-27 07:50:00|3244.39|3244.39|3236.49|3236.49|3244.39|3244.39|3236.49|3236.49|0
1658908500000|2022-07-27 07:55:00|3236.33|3236.33|3237.29|3237.29|3238.71|3238.71|3235.26|3235.26|0
1658908800000|2022-07-27 08:00:00|3237.4|3237.4|3245.28|3245.28|3245.28|3245.28|3235.67|3235.67|0
1658909100000|2022-07-27 08:05:00|3245.39|3245.39|3247.8|3247.8|3249.32|3249.32|3245.04|3245.04|0
1658909400000|2022-07-27 08:10:00|3247.63|3247.63|3235.83|3235.83|3247.69|3247.69|3235.83|3235.83|0
1658909700000|2022-07-27 08:15:00|3235.95|3235.95|3228.47|3228.47|3236.36|3236.36|3226.92|3226.92|0
1658910000000|2022-07-27 08:20:00|3228.56|3228.56|3223.93|3223.93|3228.76|3228.76|3223.11|3223.11|0
1658910300000|2022-07-27 08:25:00|3223.87|3223.87|3218.19|3218.19|3223.87|3223.87|3217.36|3217.36|0
1658910600000|2022-07-27 08:30:00|3218.07|3218.07|3226.65|3226.65|3226.65|3226.65|3217.17|3217.17|0
1658910900000|2022-07-27 08:35:00|3226.49|3226.49|3226.38|3226.38|3230.06|3230.06|3226.05|3226.05|0
1658911200000|2022-07-27 08:40:00|3226.71|3226.71|3230.98|3230.98|3232.49|3232.49|3226.71|3226.71|0
1658911500000|2022-07-27 08:45:00|3231.25|3231.25|3227.82|3227.82|3231.86|3231.86|3227.82|3227.82|0
1658911800000|2022-07-27 08:50:00|3227.91|3227.91|3225.88|3225.88|3228.82|3228.82|3225.88|3225.88|0
1658912100000|2022-07-27 08:55:00|3225.8|3225.8|3222.1|3222.1|3226.45|3226.45|3221.28|3221.28|0
1658912400000|2022-07-27 09:00:00|3222.15|3222.15|3222.99|3222.99|3224.19|3224.19|3221.14|3221.14|0
1658912700000|2022-07-27 09:05:00|3222.97|3222.97|3224.08|3224.08|3224.17|3224.17|3222.43|3222.43|0
1658913000000|2022-07-27 09:10:00|3224.14|3224.14|3227.14|3227.14|3227.26|3227.26|3222.5|3222.5|0
1658913300000|2022-07-27 09:15:00|3227.2|3227.2|3230.3|3230.3|3230.3|3230.3|3226.76|3226.76|0
1658913600000|2022-07-27 09:20:00|3230.91|3230.91|3230.97|3230.97|3231.76|3231.76|3227.89|3227.89|0
1658913900000|2022-07-27 09:25:00|3230.86|3230.86|3233.36|3233.36|3233.61|3233.61|3230.18|3230.18|0
1658914200000|2022-07-27 09:30:00|3233.41|3233.41|3235.87|3235.87|3238.86|3238.86|3233.41|3233.41|0
1658914500000|2022-07-27 09:35:00|3236.1|3236.1|3237.18|3237.18|3239.8|3239.8|3234.31|3234.31|0
1658914800000|2022-07-27 09:40:00|3237.51|3237.51|3239.11|3239.11|3239.72|3239.72|3237.51|3237.51|0
1658915100000|2022-07-27 09:45:00|3239.22|3239.22|3238.81|3238.81|3239.81|3239.81|3237.66|3237.66|0
1658915400000|2022-07-27 09:50:00|3238.92|3238.92|3239.52|3239.52|3240.24|3240.24|3236.9|3236.9|0
1658915700000|2022-07-27 09:55:00|3239.19|3239.19|3238.93|3238.93|3239.46|3239.46|3235.61|3235.61|0
1658916000000|2022-07-27 10:00:00|3239.09|3239.09|3236.14|3236.14|3239.78|3239.78|3235.8|3235.8|0
1658916300000|2022-07-27 10:05:00|3236.19|3236.19|3231.9|3231.9|3236.19|3236.19|3230.47|3230.47|0
1658916600000|2022-07-27 10:10:00|3231.82|3231.82|3230.81|3230.81|3231.82|3231.82|3226.85|3226.85|0
1658916900000|2022-07-27 10:15:00|3230.18|3230.18|3229.85|3229.85|3230.81|3230.81|3228.53|3228.53|0
1658917200000|2022-07-27 10:20:00|3229.79|3229.79|3227.25|3227.25|3229.79|3229.79|3226.59|3226.59|0
1658917500000|2022-07-27 10:25:00|3227.36|3227.36|3230.89|3230.89|3232.04|3232.04|3227.36|3227.36|0
1658917800000|2022-07-27 10:30:00|3231|3231|3234.35|3234.35|3235.23|3235.23|3231|3231|0
1658918100000|2022-07-27 10:35:00|3234.68|3234.68|3234.57|3234.57|3236.33|3236.33|3234.24|3234.24|0
1658918400000|2022-07-27 10:40:00|3234.44|3234.44|3235.35|3235.35|3235.97|3235.97|3233.38|3233.38|0
1658918700000|2022-07-27 10:45:00|3235.18|3235.18|3230.04|3230.04|3235.29|3235.29|3229.87|3229.87|0
1658919000000|2022-07-27 10:50:00|3230.15|3230.15|3234.84|3234.84|3235.29|3235.29|3230.04|3230.04|0
1658919300000|2022-07-27 10:55:00|3235.17|3235.17|3237.1|3237.1|3237.28|3237.28|3235.17|3235.17|0
1658919600000|2022-07-27 11:00:00|3236.76|3236.76|3237.07|3237.07|3237.37|3237.37|3236.05|3236.05|0
1658919900000|2022-07-27 11:05:00|3237.19|3237.19|3236.24|3236.24|3238.05|3238.05|3236.24|3236.24|0
1658920200000|2022-07-27 11:10:00|3236.29|3236.29|3238.81|3238.81|3239.64|3239.64|3236.28|3236.28|0
1658920500000|2022-07-27 11:15:00|3238.73|3238.73|3240.06|3240.06|3240.06|3240.06|3238.33|3238.33|0
1658920800000|2022-07-27 11:20:00|3240.12|3240.12|3239.91|3239.91|3240.62|3240.62|3239.56|3239.56|0
1658921100000|2022-07-27 11:25:00|3239.9|3239.9|3242.24|3242.24|3242.46|3242.46|3239.9|3239.9|0
1658921400000|2022-07-27 11:30:00|3242.16|3242.16|3243.79|3243.79|3245.29|3245.29|3241.38|3241.38|0
1658921700000|2022-07-27 11:35:00|3243.68|3243.68|3243.51|3243.51|3245.57|3245.57|3243.08|3243.08|0
1658922000000|2022-07-27 11:40:00|3243.4|3243.4|3246.03|3246.03|3246.03|3246.03|3242.46|3242.46|0
1658922300000|2022-07-27 11:45:00|3246.15|3246.15|3248.32|3248.32|3249.3|3249.3|3245.59|3245.59|0
1658922600000|2022-07-27 11:50:00|3248.38|3248.38|3251.15|3251.15|3251.19|3251.19|3248.38|3248.38|0
1658922900000|2022-07-27 11:55:00|3251.48|3251.48|3255.15|3255.15|3255.81|3255.81|3251.36|3251.36|0
1658923200000|2022-07-27 12:00:00|3255.07|3255.07|3253.98|3253.98|3255.21|3255.21|3250.38|3250.38|0
1658923500000|2022-07-27 12:05:00|3254.1|3254.1|3255.2|3255.2|3256.19|3256.19|3253.93|3253.93|0
1658923800000|2022-07-27 12:10:00|3254.8|3254.8|3254.43|3254.43|3255.01|3255.01|3252.86|3252.86|0
1658924100000|2022-07-27 12:15:00|3254.33|3254.33|3255.33|3255.33|3255.64|3255.64|3254.28|3254.28|0
1658924400000|2022-07-27 12:20:00|3255.1|3255.1|3251.94|3251.94|3255.1|3255.1|3251.21|3251.21|0
1658924700000|2022-07-27 12:25:00|3252.11|3252.11|3253.84|3253.84|3255.44|3255.44|3251.09|3251.09|0
1658925000000|2022-07-27 12:30:00|3253.78|3253.78|3257.92|3257.92|3257.92|3257.92|3253.1|3253.1|0
1658925300000|2022-07-27 12:35:00|3257.91|3257.91|3253.62|3253.62|3258.03|3258.03|3253.62|3253.62|0
1658925600000|2022-07-27 12:40:00|3253.46|3253.46|3255.02|3255.02|3255.54|3255.54|3253.23|3253.23|0
1658925900000|2022-07-27 12:45:00|3254.91|3254.91|3255.87|3255.87|3255.95|3255.95|3254.1|3254.1|0
1658926200000|2022-07-27 12:50:00|3255.71|3255.71|3253.64|3253.64|3256.57|3256.57|3253.2|3253.2|0
1658926500000|2022-07-27 12:55:00|3253.72|3253.72|3252.29|3252.29|3254.38|3254.38|3252.15|3252.15|0
1658926800000|2022-07-27 13:00:00|3252.5|3252.5|3252.61|3252.61|3252.73|3252.73|3251.8|3251.8|0
1658927100000|2022-07-27 13:05:00|3252.67|3252.67|3250.79|3250.79|3252.67|3252.67|3249.9|3249.9|0
1658927400000|2022-07-27 13:10:00|3250.46|3250.46|3249.71|3249.71|3250.6|3250.6|3248.53|3248.53|0
1658927700000|2022-07-27 13:15:00|3249.87|3249.87|3252.73|3252.73|3252.84|3252.84|3249.79|3249.79|0
1658928000000|2022-07-27 13:20:00|3252.72|3252.72|3251.46|3251.46|3254.58|3254.58|3245.83|3245.83|0
1658928300000|2022-07-27 13:25:00|3251.45|3251.45|3247.65|3247.65|3251.62|3251.62|3247.65|3247.65|0
1658928600000|2022-07-27 13:30:00|3247.71|3247.71|3245.69|3245.69|3249.2|3249.2|3241.07|3241.07|0
1658928900000|2022-07-27 13:35:00|3245.46|3245.46|3241.24|3241.24|3247.11|3247.11|3241.19|3241.19|0
1658929200000|2022-07-27 13:40:00|3241.29|3241.29|3245.12|3245.12|3245.81|3245.81|3240.2|3240.2|0
1658929500000|2022-07-27 13:45:00|3245.21|3245.21|3248.26|3248.26|3250.08|3250.08|3243.63|3243.63|0
1658929800000|2022-07-27 13:50:00|3247.93|3247.93|3248.8|3248.8|3249.57|3249.57|3243.66|3243.66|0
1658930100000|2022-07-27 13:55:00|3248.78|3248.78|3249.35|3249.35|3252.3|3252.3|3248.02|3248.02|0
1658930400000|2022-07-27 14:00:00|3249.46|3249.46|3247.88|3247.88|3249.76|3249.76|3247.2|3247.2|0
1658930700000|2022-07-27 14:05:00|3247.99|3247.99|3246.88|3246.88|3248.29|3248.29|3243.99|3243.99|0
1658931000000|2022-07-27 14:10:00|3246.97|3246.97|3247.29|3247.29|3248.44|3248.44|3245.73|3245.73|0
1658931300000|2022-07-27 14:15:00|3247.18|3247.18|3247.78|3247.78|3249.09|3249.09|3246.55|3246.55|0
1658931600000|2022-07-27 14:20:00|3247.89|3247.89|3248.75|3248.75|3249.39|3249.39|3247.21|3247.21|0
1658931900000|2022-07-27 14:25:00|3249.08|3249.08|3250.74|3250.74|3252.06|3252.06|3249.08|3249.08|0
1658932200000|2022-07-27 14:30:00|3250.66|3250.66|3253.25|3253.25|3253.75|3253.75|3250.52|3250.52|0
1658932500000|2022-07-27 14:35:00|3253.59|3253.59|3256.76|3256.76|3257.61|3257.61|3253.59|3253.59|0
1658932800000|2022-07-27 14:40:00|3256.71|3256.71|3254.62|3254.62|3256.88|3256.88|3254.05|3254.05|0
1658933100000|2022-07-27 14:45:00|3254.68|3254.68|3250.25|3250.25|3255.5|3255.5|3249.87|3249.87|0
1658933400000|2022-07-27 14:50:00|3250.31|3250.31|3251.52|3251.52|3251.52|3251.52|3250.22|3250.22|0
1658933700000|2022-07-27 14:55:00|3251.69|3251.69|3251.39|3251.39|3252.72|3252.72|3250.36|3250.36|0
1658934000000|2022-07-27 15:00:00|3251.33|3251.33|3248.32|3248.32|3251.33|3251.33|3247.96|3247.96|0
1658934300000|2022-07-27 15:05:00|3247.99|3247.99|3243.68|3243.68|3248.75|3248.75|3243.06|3243.06|0
1658934600000|2022-07-27 15:10:00|3243.74|3243.74|3242.44|3242.44|3244.5|3244.5|3241.75|3241.75|0
1658934900000|2022-07-27 15:15:00|3242.41|3242.41|3240.67|3240.67|3243.05|3243.05|3240.61|3240.61|0
1658935200000|2022-07-27 15:20:00|3240.78|3240.78|3243.59|3243.59|3245.33|3245.33|3240.78|3240.78|0
1658935500000|2022-07-27 15:25:00|3243.57|3243.57|3243.88|3243.88|3244.9|3244.9|3242.87|3242.87|0
1658992500000|2022-07-28 07:15:00|3234.48|3234.48|3236.36|3236.36|3239.07|3239.07|3231.89|3231.89|0
1658992800000|2022-07-28 07:20:00|3236.75|3236.75|3230.95|3230.95|3240.7|3240.7|3227.89|3227.89|0
1658993100000|2022-07-28 07:25:00|3230.84|3230.84|3231.71|3231.71|3234.84|3234.84|3227.69|3227.69|0
1658993400000|2022-07-28 07:30:00|3231.76|3231.76|3220.39|3220.39|3231.76|3231.76|3220.39|3220.39|0
1658993700000|2022-07-28 07:35:00|3220.44|3220.44|3220.57|3220.57|3225.8|3225.8|3218.8|3218.8|0
1658994000000|2022-07-28 07:40:00|3220.69|3220.69|3210.88|3210.88|3221.24|3221.24|3209.95|3209.95|0
1658994300000|2022-07-28 07:45:00|3210.55|3210.55|3211.56|3211.56|3213.4|3213.4|3208.69|3208.69|0
1658994600000|2022-07-28 07:50:00|3212.22|3212.22|3209.78|3209.78|3215.48|3215.48|3209.47|3209.47|0
1658994900000|2022-07-28 07:55:00|3209.56|3209.56|3205.45|3205.45|3209.62|3209.62|3203.41|3203.41|0
1658995200000|2022-07-28 08:00:00|3205.12|3205.12|3208.81|3208.81|3208.81|3208.81|3201.55|3201.55|0
1658995500000|2022-07-28 08:05:00|3209.09|3209.09|3204.12|3204.12|3209.45|3209.45|3201.06|3201.06|0
1658995800000|2022-07-28 08:10:00|3203.79|3203.79|3210.48|3210.48|3212.1|3212.1|3203.74|3203.74|0
1658996100000|2022-07-28 08:15:00|3210.25|3210.25|3211.52|3211.52|3212.96|3212.96|3210.25|3210.25|0
1658996400000|2022-07-28 08:20:00|3211.6|3211.6|3210|3210|3211.65|3211.65|3209.87|3209.87|0
1658996700000|2022-07-28 08:25:00|3210.11|3210.11|3211.92|3211.92|3212.02|3212.02|3208.85|3208.85|0
1658997000000|2022-07-28 08:30:00|3211.59|3211.59|3208.76|3208.76|3211.94|3211.94|3208.72|3208.72|0
1658997300000|2022-07-28 08:35:00|3208.72|3208.72|3205.58|3205.58|3208.72|3208.72|3205.58|3205.58|0
1658997600000|2022-07-28 08:40:00|3205.74|3205.74|3211.43|3211.43|3211.7|3211.7|3205.41|3205.41|0
1658997900000|2022-07-28 08:45:00|3211.59|3211.59|3212.96|3212.96|3213.69|3213.69|3211.59|3211.59|0
1658998200000|2022-07-28 08:50:00|3213.19|3213.19|3215.74|3215.74|3217.1|3217.1|3213.19|3213.19|0
1658998500000|2022-07-28 08:55:00|3215.92|3215.92|3220.72|3220.72|3220.72|3220.72|3215.2|3215.2|0
1658998800000|2022-07-28 09:00:00|3220.88|3220.88|3216.66|3216.66|3222.66|3222.66|3216.66|3216.66|0
1658999100000|2022-07-28 09:05:00|3216.61|3216.61|3211.89|3211.89|3216.61|3216.61|3210.69|3210.69|0
1658999400000|2022-07-28 09:10:00|3211.67|3211.67|3205.75|3205.75|3212|3212|3205.55|3205.55|0
1658999700000|2022-07-28 09:15:00|3205.58|3205.58|3206.43|3206.43|3208.3|3208.3|3205.56|3205.56|0
1659000000000|2022-07-28 09:20:00|3206.35|3206.35|3204.03|3204.03|3206.38|3206.38|3203.97|3203.97|0
1659000300000|2022-07-28 09:25:00|3204.3|3204.3|3203.32|3203.32|3205.09|3205.09|3202.86|3202.86|0
1659000600000|2022-07-28 09:30:00|3203.98|3203.98|3205.81|3205.81|3205.81|3205.81|3201.77|3201.77|0
1659000900000|2022-07-28 09:35:00|3205.75|3205.75|3210.21|3210.21|3210.4|3210.4|3205.58|3205.58|0
1659001200000|2022-07-28 09:40:00|3210.54|3210.54|3209.92|3209.92|3210.54|3210.54|3207.75|3207.75|0
1659001500000|2022-07-28 09:45:00|3209.7|3209.7|3209.39|3209.39|3212.21|3212.21|3209.35|3209.35|0
1659001800000|2022-07-28 09:50:00|3209.72|3209.72|3204.59|3204.59|3209.95|3209.95|3204.59|3204.59|0
1659002100000|2022-07-28 09:55:00|3204.26|3204.26|3204.02|3204.02|3204.75|3204.75|3202.71|3202.71|0
1659002400000|2022-07-28 10:00:00|3204.35|3204.35|3200.75|3200.75|3204.69|3204.69|3200.47|3200.47|0
1659002700000|2022-07-28 10:05:00|3201.02|3201.02|3201.78|3201.78|3203.53|3203.53|3201.02|3201.02|0
1659003000000|2022-07-28 10:10:00|3201.45|3201.45|3204.62|3204.62|3205.96|3205.96|3201.1|3201.1|0
1659003300000|2022-07-28 10:15:00|3204.29|3204.29|3203.67|3203.67|3204.59|3204.59|3203.34|3203.34|0
1659003600000|2022-07-28 10:20:00|3203.56|3203.56|3205.31|3205.31|3206.76|3206.76|3203.48|3203.48|0
1659003900000|2022-07-28 10:25:00|3205.48|3205.48|3202.87|3202.87|3205.48|3205.48|3202.6|3202.6|0
1659004200000|2022-07-28 10:30:00|3202.98|3202.98|3207.83|3207.83|3207.83|3207.83|3202.98|3202.98|0
1659004500000|2022-07-28 10:35:00|3208.32|3208.32|3207.59|3207.59|3208.69|3208.69|3206.53|3206.53|0
1659004800000|2022-07-28 10:40:00|3207.47|3207.47|3204.41|3204.41|3207.6|3207.6|3204.36|3204.36|0
1659005100000|2022-07-28 10:45:00|3204.63|3204.63|3203.29|3203.29|3204.75|3204.75|3202.35|3202.35|0
1659005400000|2022-07-28 10:50:00|3203.34|3203.34|3205.98|3205.98|3206.49|3206.49|3202.45|3202.45|0
1659005700000|2022-07-28 10:55:00|3205.92|3205.92|3206.49|3206.49|3206.87|3206.87|3204.53|3204.53|0
1659006000000|2022-07-28 11:00:00|3206.99|3206.99|3202.48|3202.48|3206.99|3206.99|3202.14|3202.14|0
1659006300000|2022-07-28 11:05:00|3202.81|3202.81|3203.84|3203.84|3204.87|3204.87|3202.59|3202.59|0
1659006600000|2022-07-28 11:10:00|3203.54|3203.54|3205.79|3205.79|3205.85|3205.85|3203.08|3203.08|0
1659006900000|2022-07-28 11:15:00|3205.73|3205.73|3198.76|3198.76|3207.05|3207.05|3198.75|3198.75|0
1659007200000|2022-07-28 11:20:00|3198.93|3198.93|3198.98|3198.98|3199.35|3199.35|3197|3197|0
1659007500000|2022-07-28 11:25:00|3198.43|3198.43|3198.76|3198.76|3200.16|3200.16|3197.79|3197.79|0
1659007800000|2022-07-28 11:30:00|3199.09|3199.09|3201.8|3201.8|3202.13|3202.13|3199.09|3199.09|0
1659008100000|2022-07-28 11:35:00|3201.82|3201.82|3205.99|3205.99|3206.35|3206.35|3201.61|3201.61|0
1659008400000|2022-07-28 11:40:00|3206.21|3206.21|3208.76|3208.76|3208.76|3208.76|3206.21|3206.21|0
1659008700000|2022-07-28 11:45:00|3209.09|3209.09|3212|3212|3212.07|3212.07|3207.54|3207.54|0
1659009000000|2022-07-28 11:50:00|3211.95|3211.95|3210.24|3210.24|3213.13|3213.13|3209.46|3209.46|0
1659009300000|2022-07-28 11:55:00|3210.3|3210.3|3206.48|3206.48|3210.73|3210.73|3206.48|3206.48|0
1659009600000|2022-07-28 12:00:00|3206.47|3206.47|3201.26|3201.26|3206.47|3206.47|3201.1|3201.1|0
1659009900000|2022-07-28 12:05:00|3200.81|3200.81|3199.12|3199.12|3200.81|3200.81|3196.35|3196.35|0
1659010200000|2022-07-28 12:10:00|3199.07|3199.07|3194.24|3194.24|3199.78|3199.78|3194.24|3194.24|0
1659010500000|2022-07-28 12:15:00|3194.57|3194.57|3193.79|3193.79|3195.39|3195.39|3192.87|3192.87|0
1659010800000|2022-07-28 12:20:00|3193.96|3193.96|3192.18|3192.18|3195.08|3195.08|3190.71|3190.71|0
1659011100000|2022-07-28 12:25:00|3192.09|3192.09|3192.45|3192.45|3192.64|3192.64|3190.52|3190.52|0
1659011400000|2022-07-28 12:30:00|3192.23|3192.23|3190.7|3190.7|3192.94|3192.94|3185.46|3185.46|0
1659011700000|2022-07-28 12:35:00|3190.79|3190.79|3186.08|3186.08|3190.79|3190.79|3184.94|3184.94|0
1659012000000|2022-07-28 12:40:00|3185.97|3185.97|3187.96|3187.96|3188.98|3188.98|3184.47|3184.47|0
1659012300000|2022-07-28 12:45:00|3187.39|3187.39|3185.8|3185.8|3189.59|3189.59|3185.69|3185.69|0
1659012600000|2022-07-28 12:50:00|3185.85|3185.85|3182.93|3182.93|3186.13|3186.13|3182.32|3182.32|0
1659012900000|2022-07-28 12:55:00|3182.7|3182.7|3178.42|3178.42|3182.7|3182.7|3178.23|3178.23|0
1659013200000|2022-07-28 13:00:00|3179.41|3179.41|3179.34|3179.34|3179.41|3179.41|3176.38|3176.38|0
1659013500000|2022-07-28 13:05:00|3179.4|3179.4|3178.64|3178.64|3181.26|3181.26|3178.25|3178.25|0
1659013800000|2022-07-28 13:10:00|3178.73|3178.73|3179.96|3179.96|3181.18|3181.18|3178.73|3178.73|0
1659014100000|2022-07-28 13:15:00|3179.91|3179.91|3180.79|3180.79|3180.79|3180.79|3176.89|3176.89|0
1659014400000|2022-07-28 13:20:00|3180.85|3180.85|3181.02|3181.02|3181.69|3181.69|3179.55|3179.55|0
1659014700000|2022-07-28 13:25:00|3180.96|3180.96|3178.09|3178.09|3180.96|3180.96|3175.87|3175.87|0
1659015000000|2022-07-28 13:30:00|3178.48|3178.48|3176.23|3176.23|3179.42|3179.42|3173.32|3173.32|0
1659015300000|2022-07-28 13:35:00|3176.14|3176.14|3178.57|3178.57|3178.78|3178.78|3172.64|3172.64|0
1659015600000|2022-07-28 13:40:00|3178.66|3178.66|3180.99|3180.99|3183.62|3183.62|3178.12|3178.12|0
1659015900000|2022-07-28 13:45:00|3180.88|3180.88|3179.69|3179.69|3182.47|3182.47|3176.66|3176.66|0
1659016200000|2022-07-28 13:50:00|3179.47|3179.47|3175.65|3175.65|3179.54|3179.54|3175.09|3175.09|0
1659016500000|2022-07-28 13:55:00|3175.59|3175.59|3176.09|3176.09|3177.55|3177.55|3173.41|3173.41|0
1659016800000|2022-07-28 14:00:00|3176.14|3176.14|3166.55|3166.55|3177.9|3177.9|3165.62|3165.62|0
1659017100000|2022-07-28 14:05:00|3166.71|3166.71|3163.87|3163.87|3167.78|3167.78|3163.62|3163.62|0
1659017400000|2022-07-28 14:10:00|3163.93|3163.93|3163.71|3163.71|3166.73|3166.73|3162.78|3162.78|0
1659017700000|2022-07-28 14:15:00|3163.66|3163.66|3161.46|3161.46|3165.23|3165.23|3160.27|3160.27|0
1659018000000|2022-07-28 14:20:00|3161.51|3161.51|3160.25|3160.25|3162.41|3162.41|3158.93|3158.93|0
1659018300000|2022-07-28 14:25:00|3160.69|3160.69|3159.44|3159.44|3162.75|3162.75|3158.98|3158.98|0
1659018600000|2022-07-28 14:30:00|3159.32|3159.32|3160.25|3160.25|3161.31|3161.31|3158.72|3158.72|0
1659018900000|2022-07-28 14:35:00|3160.36|3160.36|3161.64|3161.64|3163.09|3163.09|3160.36|3160.36|0
1659019200000|2022-07-28 14:40:00|3161.8|3161.8|3161.72|3161.72|3162.33|3162.33|3159.59|3159.59|0
1659019500000|2022-07-28 14:45:00|3162.71|3162.71|3163.59|3163.59|3164.23|3164.23|3161.94|3161.94|0
1659019800000|2022-07-28 14:50:00|3163.64|3163.64|3164.27|3164.27|3164.74|3164.74|3163.23|3163.23|0
1659020100000|2022-07-28 14:55:00|3164.21|3164.21|3163.25|3163.25|3164.21|3164.21|3161.79|3161.79|0
1659020400000|2022-07-28 15:00:00|3163.31|3163.31|3158.45|3158.45|3163.61|3163.61|3158.39|3158.39|0
1659020700000|2022-07-28 15:05:00|3158.37|3158.37|3161.56|3161.56|3162.76|3162.76|3158.37|3158.37|0
1659021000000|2022-07-28 15:10:00|3161.61|3161.61|3162.88|3162.88|3163.96|3163.96|3161.08|3161.08|0
1659021300000|2022-07-28 15:15:00|3162.93|3162.93|3160.15|3160.15|3162.93|3162.93|3159.32|3159.32|0
1659021600000|2022-07-28 15:20:00|3160.41|3160.41|3161.46|3161.46|3162.09|3162.09|3160.05|3160.05|0
1659021900000|2022-07-28 15:25:00|3161.9|3161.9|3165.21|3165.21|3165.65|3165.65|3160.98|3160.98|0
1658992500000|2022-07-28 07:15:00|3234.48|3234.48|3236.36|3236.36|3239.07|3239.07|3231.89|3231.89|0
1658992800000|2022-07-28 07:20:00|3236.75|3236.75|3230.95|3230.95|3240.7|3240.7|3227.89|3227.89|0
1658993100000|2022-07-28 07:25:00|3230.84|3230.84|3231.71|3231.71|3234.84|3234.84|3227.69|3227.69|0
1658993400000|2022-07-28 07:30:00|3231.76|3231.76|3220.39|3220.39|3231.76|3231.76|3220.39|3220.39|0
1658993700000|2022-07-28 07:35:00|3220.44|3220.44|3220.57|3220.57|3225.8|3225.8|3218.8|3218.8|0
1658994000000|2022-07-28 07:40:00|3220.69|3220.69|3210.88|3210.88|3221.24|3221.24|3209.95|3209.95|0
1658994300000|2022-07-28 07:45:00|3210.55|3210.55|3211.56|3211.56|3213.4|3213.4|3208.69|3208.69|0
1658994600000|2022-07-28 07:50:00|3212.22|3212.22|3209.78|3209.78|3215.48|3215.48|3209.47|3209.47|0
1658994900000|2022-07-28 07:55:00|3209.56|3209.56|3205.45|3205.45|3209.62|3209.62|3203.41|3203.41|0
1658995200000|2022-07-28 08:00:00|3205.12|3205.12|3208.81|3208.81|3208.81|3208.81|3201.55|3201.55|0
1658995500000|2022-07-28 08:05:00|3209.09|3209.09|3204.12|3204.12|3209.45|3209.45|3201.06|3201.06|0
1658995800000|2022-07-28 08:10:00|3203.79|3203.79|3210.48|3210.48|3212.1|3212.1|3203.74|3203.74|0
1658996100000|2022-07-28 08:15:00|3210.25|3210.25|3211.52|3211.52|3212.96|3212.96|3210.25|3210.25|0
1658996400000|2022-07-28 08:20:00|3211.6|3211.6|3210|3210|3211.65|3211.65|3209.87|3209.87|0
1658996700000|2022-07-28 08:25:00|3210.11|3210.11|3211.92|3211.92|3212.02|3212.02|3208.85|3208.85|0
1658997000000|2022-07-28 08:30:00|3211.59|3211.59|3208.76|3208.76|3211.94|3211.94|3208.72|3208.72|0
1658997300000|2022-07-28 08:35:00|3208.72|3208.72|3205.58|3205.58|3208.72|3208.72|3205.58|3205.58|0
1658997600000|2022-07-28 08:40:00|3205.74|3205.74|3211.43|3211.43|3211.7|3211.7|3205.41|3205.41|0
1658997900000|2022-07-28 08:45:00|3211.59|3211.59|3212.96|3212.96|3213.69|3213.69|3211.59|3211.59|0
1658998200000|2022-07-28 08:50:00|3213.19|3213.19|3215.74|3215.74|3217.1|3217.1|3213.19|3213.19|0
1658998500000|2022-07-28 08:55:00|3215.92|3215.92|3220.72|3220.72|3220.72|3220.72|3215.2|3215.2|0
1658998800000|2022-07-28 09:00:00|3220.88|3220.88|3216.66|3216.66|3222.66|3222.66|3216.66|3216.66|0
1658999100000|2022-07-28 09:05:00|3216.61|3216.61|3211.89|3211.89|3216.61|3216.61|3210.69|3210.69|0
1658999400000|2022-07-28 09:10:00|3211.67|3211.67|3205.75|3205.75|3212|3212|3205.55|3205.55|0
1658999700000|2022-07-28 09:15:00|3205.58|3205.58|3206.43|3206.43|3208.3|3208.3|3205.56|3205.56|0
1659000000000|2022-07-28 09:20:00|3206.35|3206.35|3204.03|3204.03|3206.38|3206.38|3203.97|3203.97|0
1659000300000|2022-07-28 09:25:00|3204.3|3204.3|3203.32|3203.32|3205.09|3205.09|3202.86|3202.86|0
1659000600000|2022-07-28 09:30:00|3203.98|3203.98|3205.81|3205.81|3205.81|3205.81|3201.77|3201.77|0
1659000900000|2022-07-28 09:35:00|3205.75|3205.75|3210.21|3210.21|3210.4|3210.4|3205.58|3205.58|0
1659001200000|2022-07-28 09:40:00|3210.54|3210.54|3209.92|3209.92|3210.54|3210.54|3207.75|3207.75|0
1659001500000|2022-07-28 09:45:00|3209.7|3209.7|3209.39|3209.39|3212.21|3212.21|3209.35|3209.35|0
1659001800000|2022-07-28 09:50:00|3209.72|3209.72|3204.59|3204.59|3209.95|3209.95|3204.59|3204.59|0
1659002100000|2022-07-28 09:55:00|3204.26|3204.26|3204.02|3204.02|3204.75|3204.75|3202.71|3202.71|0
1659002400000|2022-07-28 10:00:00|3204.35|3204.35|3200.75|3200.75|3204.69|3204.69|3200.47|3200.47|0
1659002700000|2022-07-28 10:05:00|3201.02|3201.02|3201.78|3201.78|3203.53|3203.53|3201.02|3201.02|0
1659003000000|2022-07-28 10:10:00|3201.45|3201.45|3204.62|3204.62|3205.96|3205.96|3201.1|3201.1|0
1659003300000|2022-07-28 10:15:00|3204.29|3204.29|3203.67|3203.67|3204.59|3204.59|3203.34|3203.34|0
1659003600000|2022-07-28 10:20:00|3203.56|3203.56|3205.31|3205.31|3206.76|3206.76|3203.48|3203.48|0
1659003900000|2022-07-28 10:25:00|3205.48|3205.48|3202.87|3202.87|3205.48|3205.48|3202.6|3202.6|0
1659004200000|2022-07-28 10:30:00|3202.98|3202.98|3207.83|3207.83|3207.83|3207.83|3202.98|3202.98|0
1659004500000|2022-07-28 10:35:00|3208.32|3208.32|3207.59|3207.59|3208.69|3208.69|3206.53|3206.53|0
1659004800000|2022-07-28 10:40:00|3207.47|3207.47|3204.41|3204.41|3207.6|3207.6|3204.36|3204.36|0
1659005100000|2022-07-28 10:45:00|3204.63|3204.63|3203.29|3203.29|3204.75|3204.75|3202.35|3202.35|0
1659005400000|2022-07-28 10:50:00|3203.34|3203.34|3205.98|3205.98|3206.49|3206.49|3202.45|3202.45|0
1659005700000|2022-07-28 10:55:00|3205.92|3205.92|3206.49|3206.49|3206.87|3206.87|3204.53|3204.53|0
1659006000000|2022-07-28 11:00:00|3206.99|3206.99|3202.48|3202.48|3206.99|3206.99|3202.14|3202.14|0
1659006300000|2022-07-28 11:05:00|3202.81|3202.81|3203.84|3203.84|3204.87|3204.87|3202.59|3202.59|0
1659006600000|2022-07-28 11:10:00|3203.54|3203.54|3205.79|3205.79|3205.85|3205.85|3203.08|3203.08|0
1659006900000|2022-07-28 11:15:00|3205.73|3205.73|3198.76|3198.76|3207.05|3207.05|3198.75|3198.75|0
1659007200000|2022-07-28 11:20:00|3198.93|3198.93|3198.98|3198.98|3199.35|3199.35|3197|3197|0
1659007500000|2022-07-28 11:25:00|3198.43|3198.43|3198.76|3198.76|3200.16|3200.16|3197.79|3197.79|0
1659007800000|2022-07-28 11:30:00|3199.09|3199.09|3201.8|3201.8|3202.13|3202.13|3199.09|3199.09|0
1659008100000|2022-07-28 11:35:00|3201.82|3201.82|3205.99|3205.99|3206.35|3206.35|3201.61|3201.61|0
1659008400000|2022-07-28 11:40:00|3206.21|3206.21|3208.76|3208.76|3208.76|3208.76|3206.21|3206.21|0
1659008700000|2022-07-28 11:45:00|3209.09|3209.09|3212|3212|3212.07|3212.07|3207.54|3207.54|0
1659009000000|2022-07-28 11:50:00|3211.95|3211.95|3210.24|3210.24|3213.13|3213.13|3209.46|3209.46|0
1659009300000|2022-07-28 11:55:00|3210.3|3210.3|3206.48|3206.48|3210.73|3210.73|3206.48|3206.48|0
1659009600000|2022-07-28 12:00:00|3206.47|3206.47|3201.26|3201.26|3206.47|3206.47|3201.1|3201.1|0
1659009900000|2022-07-28 12:05:00|3200.81|3200.81|3199.12|3199.12|3200.81|3200.81|3196.35|3196.35|0
1659010200000|2022-07-28 12:10:00|3199.07|3199.07|3194.24|3194.24|3199.78|3199.78|3194.24|3194.24|0
1659010500000|2022-07-28 12:15:00|3194.57|3194.57|3193.79|3193.79|3195.39|3195.39|3192.87|3192.87|0
1659010800000|2022-07-28 12:20:00|3193.96|3193.96|3192.18|3192.18|3195.08|3195.08|3190.71|3190.71|0
1659011100000|2022-07-28 12:25:00|3192.09|3192.09|3192.45|3192.45|3192.64|3192.64|3190.52|3190.52|0
1659011400000|2022-07-28 12:30:00|3192.23|3192.23|3190.7|3190.7|3192.94|3192.94|3185.46|3185.46|0
1659011700000|2022-07-28 12:35:00|3190.79|3190.79|3186.08|3186.08|3190.79|3190.79|3184.94|3184.94|0
1659012000000|2022-07-28 12:40:00|3185.97|3185.97|3187.96|3187.96|3188.98|3188.98|3184.47|3184.47|0
1659012300000|2022-07-28 12:45:00|3187.39|3187.39|3185.8|3185.8|3189.59|3189.59|3185.69|3185.69|0
1659012600000|2022-07-28 12:50:00|3185.85|3185.85|3182.93|3182.93|3186.13|3186.13|3182.32|3182.32|0
1659012900000|2022-07-28 12:55:00|3182.7|3182.7|3178.42|3178.42|3182.7|3182.7|3178.23|3178.23|0
1659013200000|2022-07-28 13:00:00|3179.41|3179.41|3179.34|3179.34|3179.41|3179.41|3176.38|3176.38|0
1659013500000|2022-07-28 13:05:00|3179.4|3179.4|3178.64|3178.64|3181.26|3181.26|3178.25|3178.25|0
1659013800000|2022-07-28 13:10:00|3178.73|3178.73|3179.96|3179.96|3181.18|3181.18|3178.73|3178.73|0
1659014100000|2022-07-28 13:15:00|3179.91|3179.91|3180.79|3180.79|3180.79|3180.79|3176.89|3176.89|0
1659014400000|2022-07-28 13:20:00|3180.85|3180.85|3181.02|3181.02|3181.69|3181.69|3179.55|3179.55|0
1659014700000|2022-07-28 13:25:00|3180.96|3180.96|3178.09|3178.09|3180.96|3180.96|3175.87|3175.87|0
1659015000000|2022-07-28 13:30:00|3178.48|3178.48|3176.23|3176.23|3179.42|3179.42|3173.32|3173.32|0
1659015300000|2022-07-28 13:35:00|3176.14|3176.14|3178.57|3178.57|3178.78|3178.78|3172.64|3172.64|0
1659015600000|2022-07-28 13:40:00|3178.66|3178.66|3180.99|3180.99|3183.62|3183.62|3178.12|3178.12|0
1659015900000|2022-07-28 13:45:00|3180.88|3180.88|3179.69|3179.69|3182.47|3182.47|3176.66|3176.66|0
1659016200000|2022-07-28 13:50:00|3179.47|3179.47|3175.65|3175.65|3179.54|3179.54|3175.09|3175.09|0
1659016500000|2022-07-28 13:55:00|3175.59|3175.59|3176.09|3176.09|3177.55|3177.55|3173.41|3173.41|0
1659016800000|2022-07-28 14:00:00|3176.14|3176.14|3166.55|3166.55|3177.9|3177.9|3165.62|3165.62|0
1659017100000|2022-07-28 14:05:00|3166.71|3166.71|3163.87|3163.87|3167.78|3167.78|3163.62|3163.62|0
1659017400000|2022-07-28 14:10:00|3163.93|3163.93|3163.71|3163.71|3166.73|3166.73|3162.78|3162.78|0
1659017700000|2022-07-28 14:15:00|3163.66|3163.66|3161.46|3161.46|3165.23|3165.23|3160.27|3160.27|0
1659018000000|2022-07-28 14:20:00|3161.51|3161.51|3160.25|3160.25|3162.41|3162.41|3158.93|3158.93|0
1659018300000|2022-07-28 14:25:00|3160.69|3160.69|3159.44|3159.44|3162.75|3162.75|3158.98|3158.98|0
1659018600000|2022-07-28 14:30:00|3159.32|3159.32|3160.25|3160.25|3161.31|3161.31|3158.72|3158.72|0
1659018900000|2022-07-28 14:35:00|3160.36|3160.36|3161.64|3161.64|3163.09|3163.09|3160.36|3160.36|0
1659019200000|2022-07-28 14:40:00|3161.8|3161.8|3161.72|3161.72|3162.33|3162.33|3159.59|3159.59|0
1659019500000|2022-07-28 14:45:00|3162.71|3162.71|3163.59|3163.59|3164.23|3164.23|3161.94|3161.94|0
1659019800000|2022-07-28 14:50:00|3163.64|3163.64|3164.27|3164.27|3164.74|3164.74|3163.23|3163.23|0
1659020100000|2022-07-28 14:55:00|3164.21|3164.21|3163.25|3163.25|3164.21|3164.21|3161.79|3161.79|0
1659020400000|2022-07-28 15:00:00|3163.31|3163.31|3158.45|3158.45|3163.61|3163.61|3158.39|3158.39|0
1659020700000|2022-07-28 15:05:00|3158.37|3158.37|3161.56|3161.56|3162.76|3162.76|3158.37|3158.37|0
1659021000000|2022-07-28 15:10:00|3161.61|3161.61|3162.88|3162.88|3163.96|3163.96|3161.08|3161.08|0
1659021300000|2022-07-28 15:15:00|3162.93|3162.93|3160.15|3160.15|3162.93|3162.93|3159.32|3159.32|0
1659021600000|2022-07-28 15:20:00|3160.41|3160.41|3161.46|3161.46|3162.09|3162.09|3160.05|3160.05|0
1659021900000|2022-07-28 15:25:00|3161.9|3161.9|3165.21|3165.21|3165.65|3165.65|3160.98|3160.98|0
1659078900000|2022-07-29 07:15:00|3229.02|3229.02|3237.42|3237.42|3237.42|3237.42|3226.79|3226.79|0
1659079200000|2022-07-29 07:20:00|3239.07|3239.07|3235.23|3235.23|3244.25|3244.25|3234.65|3234.65|0
1659079500000|2022-07-29 07:25:00|3235.07|3235.07|3232.77|3232.77|3235.56|3235.56|3229.39|3229.39|0
1659079800000|2022-07-29 07:30:00|3233.43|3233.43|3230.21|3230.21|3240.23|3240.23|3229.34|3229.34|0
1659080100000|2022-07-29 07:35:00|3230.38|3230.38|3234.33|3234.33|3237.8|3237.8|3229.75|3229.75|0
1659080400000|2022-07-29 07:40:00|3234.22|3234.22|3227.08|3227.08|3234.31|3234.31|3224.4|3224.4|0
1659080700000|2022-07-29 07:45:00|3227.19|3227.19|3224.53|3224.53|3227.19|3227.19|3221.24|3221.24|0
1659081000000|2022-07-29 07:50:00|3224.86|3224.86|3218.36|3218.36|3225.1|3225.1|3216.22|3216.22|0
1659081300000|2022-07-29 07:55:00|3218.19|3218.19|3220.48|3220.48|3222.84|3222.84|3217.71|3217.71|0
1659081600000|2022-07-29 08:00:00|3220.42|3220.42|3218.03|3218.03|3222.24|3222.24|3215.26|3215.26|0
1659081900000|2022-07-29 08:05:00|3218.04|3218.04|3210.94|3210.94|3220.13|3220.13|3210.66|3210.66|0
1659082200000|2022-07-29 08:10:00|3210.99|3210.99|3211.41|3211.41|3213.23|3213.23|3209.93|3209.93|0
1659082500000|2022-07-29 08:15:00|3211.35|3211.35|3211.15|3211.15|3213.42|3213.42|3210.05|3210.05|0
1659082800000|2022-07-29 08:20:00|3210.82|3210.82|3207.08|3207.08|3214.33|3214.33|3204.9|3204.9|0
1659083100000|2022-07-29 08:25:00|3207.27|3207.27|3207.72|3207.72|3208.62|3208.62|3205.38|3205.38|0
1659083400000|2022-07-29 08:30:00|3208.27|3208.27|3205.96|3205.96|3209.98|3209.98|3204.6|3204.6|0
1659083700000|2022-07-29 08:35:00|3206.17|3206.17|3207.83|3207.83|3208|3208|3202.4|3202.4|0
1659084000000|2022-07-29 08:40:00|3208|3208|3214.03|3214.03|3215.43|3215.43|3208|3208|0
1659084300000|2022-07-29 08:45:00|3214.69|3214.69|3214.6|3214.6|3216.54|3216.54|3213.15|3213.15|0
1659084600000|2022-07-29 08:50:00|3214.55|3214.55|3213.82|3213.82|3216.46|3216.46|3212.8|3212.8|0
1659084900000|2022-07-29 08:55:00|3213.71|3213.71|3213.93|3213.93|3214.63|3214.63|3211.91|3211.91|0
1659085200000|2022-07-29 09:00:00|3213.87|3213.87|3215.69|3215.69|3218.92|3218.92|3213.54|3213.54|0
1659085500000|2022-07-29 09:05:00|3215.75|3215.75|3219.2|3219.2|3219.2|3219.2|3213.9|3213.9|0
1659085800000|2022-07-29 09:10:00|3219.31|3219.31|3220.25|3220.25|3221.68|3221.68|3217.12|3217.12|0
1659086100000|2022-07-29 09:15:00|3219.92|3219.92|3215.91|3215.91|3219.94|3219.94|3215.91|3215.91|0
1659086400000|2022-07-29 09:20:00|3216|3216|3214.19|3214.19|3217.53|3217.53|3214.19|3214.19|0
1659086700000|2022-07-29 09:25:00|3214.36|3214.36|3213.48|3213.48|3215.35|3215.35|3212.21|3212.21|0
1659087000000|2022-07-29 09:30:00|3213.31|3213.31|3217.86|3217.86|3217.86|3217.86|3212.98|3212.98|0
1659087300000|2022-07-29 09:35:00|3217.92|3217.92|3217.27|3217.27|3219.96|3219.96|3215.74|3215.74|0
1659087600000|2022-07-29 09:40:00|3216.95|3216.95|3211.99|3211.99|3216.95|3216.95|3211.35|3211.35|0
1659087900000|2022-07-29 09:45:00|3211.91|3211.91|3211.63|3211.63|3212.45|3212.45|3208.1|3208.1|0
1659088200000|2022-07-29 09:50:00|3211.79|3211.79|3210.7|3210.7|3213.09|3213.09|3205.42|3205.42|0
1659088500000|2022-07-29 09:55:00|3210.54|3210.54|3202.62|3202.62|3211.01|3211.01|3202.62|3202.62|0
1659088800000|2022-07-29 10:00:00|3202.79|3202.79|3200.52|3200.52|3203.12|3203.12|3196.92|3196.92|0
1659089100000|2022-07-29 10:05:00|3200.47|3200.47|3206.22|3206.22|3207.3|3207.3|3200.47|3200.47|0
1659089400000|2022-07-29 10:10:00|3206.55|3206.55|3206.87|3206.87|3206.87|3206.87|3201.68|3201.68|0
1659089700000|2022-07-29 10:15:00|3206.81|3206.81|3199.48|3199.48|3206.95|3206.95|3199.48|3199.48|0
1659090000000|2022-07-29 10:20:00|3199.46|3199.46|3201.1|3201.1|3201.43|3201.43|3199.2|3199.2|0
1659090300000|2022-07-29 10:25:00|3201.27|3201.27|3197.77|3197.77|3202.59|3202.59|3197.12|3197.12|0
1659090600000|2022-07-29 10:30:00|3197.59|3197.59|3200.42|3200.42|3200.79|3200.79|3195.47|3195.47|0
1659090900000|2022-07-29 10:35:00|3200.3|3200.3|3205.3|3205.3|3206.47|3206.47|3199.78|3199.78|0
1659091200000|2022-07-29 10:40:00|3205.42|3205.42|3206.92|3206.92|3209.08|3209.08|3204.3|3204.3|0
1659091500000|2022-07-29 10:45:00|3206.81|3206.81|3205.83|3205.83|3206.81|3206.81|3204.95|3204.95|0
1659091800000|2022-07-29 10:50:00|3205.5|3205.5|3207.01|3207.01|3209.09|3209.09|3205.42|3205.42|0
1659092100000|2022-07-29 10:55:00|3207.07|3207.07|3213.6|3213.6|3213.6|3213.6|3207.07|3207.07|0
1659092400000|2022-07-29 11:00:00|3213.69|3213.69|3209.45|3209.45|3214.84|3214.84|3209.12|3209.12|0
1659092700000|2022-07-29 11:05:00|3209.4|3209.4|3207.21|3207.21|3209.42|3209.42|3206.16|3206.16|0
1659093000000|2022-07-29 11:10:00|3207.3|3207.3|3205.62|3205.62|3209.75|3209.75|3205.49|3205.49|0
1659093300000|2022-07-29 11:15:00|3205.53|3205.53|3199.82|3199.82|3205.53|3205.53|3199.4|3199.4|0
1659093600000|2022-07-29 11:20:00|3199.77|3199.77|3197.08|3197.08|3200.34|3200.34|3194.67|3194.67|0
1659093900000|2022-07-29 11:25:00|3197.02|3197.02|3192.71|3192.71|3197.43|3197.43|3190.63|3190.63|0
1659094200000|2022-07-29 11:30:00|3192.7|3192.7|3195.12|3195.12|3195.32|3195.32|3191.19|3191.19|0
1659094500000|2022-07-29 11:35:00|3195.2|3195.2|3190.99|3190.99|3195.62|3195.62|3190.87|3190.87|0
1659094800000|2022-07-29 11:40:00|3190.85|3190.85|3189.2|3189.2|3190.85|3190.85|3187.97|3187.97|0
1659095100000|2022-07-29 11:45:00|3189.18|3189.18|3191.63|3191.63|3192.94|3192.94|3189.18|3189.18|0
1659095400000|2022-07-29 11:50:00|3191.96|3191.96|3188.14|3188.14|3192.29|3192.29|3187.34|3187.34|0
1659095700000|2022-07-29 11:55:00|3187.81|3187.81|3192.44|3192.44|3193.61|3193.61|3187.71|3187.71|0
1659096000000|2022-07-29 12:00:00|3192.39|3192.39|3193.73|3193.73|3194.2|3194.2|3192.33|3192.33|0
1659096300000|2022-07-29 12:05:00|3193.74|3193.74|3196.36|3196.36|3196.69|3196.69|3192.59|3192.59|0
1659096600000|2022-07-29 12:10:00|3196.47|3196.47|3196.47|3196.47|3198.44|3198.44|3194.04|3194.04|0
1659096900000|2022-07-29 12:15:00|3196.84|3196.84|3194.65|3194.65|3197.07|3197.07|3194.65|3194.65|0
1659097200000|2022-07-29 12:20:00|3194.32|3194.32|3193.27|3193.27|3194.41|3194.41|3191.98|3191.98|0
1659097500000|2022-07-29 12:25:00|3193.33|3193.33|3191.64|3191.64|3196.33|3196.33|3191.64|3191.64|0
1659097800000|2022-07-29 12:30:00|3191.75|3191.75|3190.86|3190.86|3192.53|3192.53|3189.35|3189.35|0
1659098100000|2022-07-29 12:35:00|3191.02|3191.02|3190.51|3190.51|3192.35|3192.35|3190.17|3190.17|0
1659098400000|2022-07-29 12:40:00|3190.59|3190.59|3192.62|3192.62|3192.71|3192.71|3189.24|3189.24|0
1659098700000|2022-07-29 12:45:00|3192.73|3192.73|3193.84|3193.84|3196.77|3196.77|3192.73|3192.73|0
1659099000000|2022-07-29 12:50:00|3194.78|3194.78|3201.59|3201.59|3201.59|3201.59|3194.78|3194.78|0
1659099300000|2022-07-29 12:55:00|3201.57|3201.57|3198.88|3198.88|3203.42|3203.42|3198.88|3198.88|0
1659099600000|2022-07-29 13:00:00|3198.99|3198.99|3190.76|3190.76|3198.99|3198.99|3190.33|3190.33|0
1659099900000|2022-07-29 13:05:00|3191.09|3191.09|3195.6|3195.6|3196.54|3196.54|3191.09|3191.09|0
1659100200000|2022-07-29 13:10:00|3196.26|3196.26|3193.58|3193.58|3196.37|3196.37|3192.99|3192.99|0
1659100500000|2022-07-29 13:15:00|3193.64|3193.64|3195.56|3195.56|3195.56|3195.56|3193.13|3193.13|0
1659100800000|2022-07-29 13:20:00|3195.66|3195.66|3196.41|3196.41|3198.27|3198.27|3195.61|3195.61|0
1659101100000|2022-07-29 13:25:00|3196.47|3196.47|3196.57|3196.57|3196.96|3196.96|3192.41|3192.41|0
1659101400000|2022-07-29 13:30:00|3196.59|3196.59|3196.64|3196.64|3199.7|3199.7|3193.41|3193.41|0
1659101700000|2022-07-29 13:35:00|3196.75|3196.75|3205.86|3205.86|3206.33|3206.33|3195.98|3195.98|0
1659102000000|2022-07-29 13:40:00|3205.8|3205.8|3205.48|3205.48|3211.16|3211.16|3204.37|3204.37|0
1659102300000|2022-07-29 13:45:00|3205.57|3205.57|3206.27|3206.27|3211.28|3211.28|3204.97|3204.97|0
1659102600000|2022-07-29 13:50:00|3206.21|3206.21|3206.82|3206.82|3210.16|3210.16|3205.21|3205.21|0
1659102900000|2022-07-29 13:55:00|3206.93|3206.93|3207.38|3207.38|3209.41|3209.41|3206.05|3206.05|0
1659103200000|2022-07-29 14:00:00|3207.22|3207.22|3212.52|3212.52|3214.46|3214.46|3206.48|3206.48|0
1659103500000|2022-07-29 14:05:00|3212.58|3212.58|3210.16|3210.16|3214.16|3214.16|3208.85|3208.85|0
1659103800000|2022-07-29 14:10:00|3210.18|3210.18|3209.8|3209.8|3212.72|3212.72|3208.91|3208.91|0
1659104100000|2022-07-29 14:15:00|3209.91|3209.91|3218.58|3218.58|3218.58|3218.58|3209.3|3209.3|0
1659104400000|2022-07-29 14:20:00|3218.7|3218.7|3214.65|3214.65|3221.83|3221.83|3214.47|3214.47|0
1659104700000|2022-07-29 14:25:00|3214.7|3214.7|3220.96|3220.96|3223.85|3223.85|3214.57|3214.57|0
1659105000000|2022-07-29 14:30:00|3220.9|3220.9|3216.97|3216.97|3221.77|3221.77|3216.68|3216.68|0
1659105300000|2022-07-29 14:35:00|3216.64|3216.64|3216.38|3216.38|3218.7|3218.7|3216.38|3216.38|0
1659105600000|2022-07-29 14:40:00|3216.87|3216.87|3220.65|3220.65|3220.99|3220.99|3216.43|3216.43|0
1659105900000|2022-07-29 14:45:00|3220.32|3220.32|3218.05|3218.05|3220.85|3220.85|3217.88|3217.88|0
1659106200000|2022-07-29 14:50:00|3218.1|3218.1|3219.59|3219.59|3220.18|3220.18|3218.1|3218.1|0
1659106500000|2022-07-29 14:55:00|3219.53|3219.53|3217.49|3217.49|3222.45|3222.45|3216.62|3216.62|0
1659106800000|2022-07-29 15:00:00|3217.54|3217.54|3212.46|3212.46|3218.1|3218.1|3212.46|3212.46|0
1659107100000|2022-07-29 15:05:00|3212.44|3212.44|3214.1|3214.1|3214.98|3214.98|3210.86|3210.86|0
1659107400000|2022-07-29 15:10:00|3214.01|3214.01|3214.12|3214.12|3214.55|3214.55|3212.6|3212.6|0
1659107700000|2022-07-29 15:15:00|3214.36|3214.36|3214.26|3214.26|3216.89|3216.89|3213.93|3213.93|0
1659108000000|2022-07-29 15:20:00|3213.87|3213.87|3212.88|3212.88|3214.2|3214.2|3212.49|3212.49|0
1659108300000|2022-07-29 15:25:00|3212.72|3212.72|3210.63|3210.63|3212.72|3212.72|3208.75|3208.75|0
1659338700000|2022-08-01 07:25:00|3349.47|3349.47|3346.4|3346.4|3349.47|3349.47|3346.4|3346.4|0
1659339000000|2022-08-01 07:30:00|3346.18|3346.18|3347.89|3347.89|3355.52|3355.52|3346.18|3346.18|0
1659339300000|2022-08-01 07:35:00|3348.55|3348.55|3341.68|3341.68|3349.04|3349.04|3336.77|3336.77|0
1659339600000|2022-08-01 07:40:00|3341.73|3341.73|3340.39|3340.39|3344.06|3344.06|3335.39|3335.39|0
1659339900000|2022-08-01 07:45:00|3340.57|3340.57|3331.58|3331.58|3342.52|3342.52|3329.28|3329.28|0
1659340200000|2022-08-01 07:50:00|3331.91|3331.91|3326.43|3326.43|3334.9|3334.9|3326.43|3326.43|0
1659340500000|2022-08-01 07:55:00|3326.54|3326.54|3323.43|3323.43|3327.02|3327.02|3321.59|3321.59|0
1659340800000|2022-08-01 08:00:00|3323.76|3323.76|3327.76|3327.76|3329.85|3329.85|3322.52|3322.52|0
1659341100000|2022-08-01 08:05:00|3327.7|3327.7|3332.12|3332.12|3333.63|3333.63|3326.69|3326.69|0
1659341400000|2022-08-01 08:10:00|3332.4|3332.4|3329.45|3329.45|3337.11|3337.11|3328.41|3328.41|0
1659341700000|2022-08-01 08:15:00|3329.12|3329.12|3333.73|3333.73|3335.05|3335.05|3328.37|3328.37|0
1659342000000|2022-08-01 08:20:00|3333.91|3333.91|3331.27|3331.27|3337.3|3337.3|3331.03|3331.03|0
1659342300000|2022-08-01 08:25:00|3333.91|3333.91|3335.02|3335.02|3337.02|3337.02|3332.84|3332.84|0
1659342600000|2022-08-01 08:30:00|3334.85|3334.85|3332.87|3332.87|3334.97|3334.97|3331.83|3331.83|0
1659342900000|2022-08-01 08:35:00|3332.81|3332.81|3335.15|3335.15|3335.49|3335.49|3332.18|3332.18|0
1659343200000|2022-08-01 08:40:00|3334.16|3334.16|3332.37|3332.37|3335.12|3335.12|3332.18|3332.18|0
1659343500000|2022-08-01 08:45:00|3332.04|3332.04|3334.21|3334.21|3335.58|3335.58|3329.52|3329.52|0
1659343800000|2022-08-01 08:50:00|3334.01|3334.01|3333.4|3333.4|3334.35|3334.35|3333.02|3333.02|0
1659344100000|2022-08-01 08:55:00|3333.2|3333.2|3329.99|3329.99|3333.58|3333.58|3329.72|3329.72|0
1659344400000|2022-08-01 09:00:00|3330.07|3330.07|3331.28|3331.28|3334.3|3334.3|3329.53|3329.53|0
1659344700000|2022-08-01 09:05:00|3331.44|3331.44|3329.05|3329.05|3331.44|3331.44|3328.98|3328.98|0
1659345000000|2022-08-01 09:10:00|3329.22|3329.22|3332.09|3332.09|3332.09|3332.09|3328.86|3328.86|0
1659345300000|2022-08-01 09:15:00|3332.03|3332.03|3332.69|3332.69|3332.69|3332.69|3329.51|3329.51|0
1659345600000|2022-08-01 09:20:00|3332.78|3332.78|3331.79|3331.79|3333.56|3333.56|3330.54|3330.54|0
1659345900000|2022-08-01 09:25:00|3331.88|3331.88|3330.63|3330.63|3334.11|3334.11|3330.63|3330.63|0
1659346200000|2022-08-01 09:30:00|3330.75|3330.75|3331.89|3331.89|3332.03|3332.03|3328.57|3328.57|0
1659346500000|2022-08-01 09:35:00|3331.56|3331.56|3331.03|3331.03|3331.59|3331.59|3329.41|3329.41|0
1659346800000|2022-08-01 09:40:00|3331.14|3331.14|3327.97|3327.97|3331.14|3331.14|3326.55|3326.55|0
1659347100000|2022-08-01 09:45:00|3327.64|3327.64|3333.33|3333.33|3333.33|3333.33|3327.56|3327.56|0
1659347400000|2022-08-01 09:50:00|3333.28|3333.28|3331.93|3331.93|3334.64|3334.64|3330.12|3330.12|0
1659347700000|2022-08-01 09:55:00|3331.84|3331.84|3333.89|3333.89|3335.25|3335.25|3331.84|3331.84|0
1659348000000|2022-08-01 10:00:00|3333.9|3333.9|3333.43|3333.43|3334.86|3334.86|3332.41|3332.41|0
1659348300000|2022-08-01 10:05:00|3333.38|3333.38|3340.42|3340.42|3340.42|3340.42|3333.32|3333.32|0
1659348600000|2022-08-01 10:10:00|3340.48|3340.48|3344.77|3344.77|3345.19|3345.19|3338.88|3338.88|0
1659348900000|2022-08-01 10:15:00|3344.44|3344.44|3343.97|3343.97|3346.59|3346.59|3342.13|3342.13|0
1659349200000|2022-08-01 10:20:00|3343.86|3343.86|3345.75|3345.75|3346.57|3346.57|3340.83|3340.83|0
1659349500000|2022-08-01 10:25:00|3345.72|3345.72|3342.86|3342.86|3346.66|3346.66|3342.47|3342.47|0
1659349800000|2022-08-01 10:30:00|3342.95|3342.95|3350.63|3350.63|3350.63|3350.63|3342.95|3342.95|0
1659350100000|2022-08-01 10:35:00|3350.71|3350.71|3350.49|3350.49|3353.14|3353.14|3349.32|3349.32|0
1659350400000|2022-08-01 10:40:00|3351.15|3351.15|3348|3348|3352.45|3352.45|3347.99|3347.99|0
1659350700000|2022-08-01 10:45:00|3347.89|3347.89|3352.83|3352.83|3353.15|3353.15|3345.59|3345.59|0
1659351000000|2022-08-01 10:50:00|3353.82|3353.82|3353.53|3353.53|3355.55|3355.55|3352.05|3352.05|0
1659351300000|2022-08-01 10:55:00|3353.69|3353.69|3353.41|3353.41|3353.93|3353.93|3349.34|3349.34|0
1659351600000|2022-08-01 11:00:00|3353.39|3353.39|3353.57|3353.57|3353.59|3353.59|3350.23|3350.23|0
1659351900000|2022-08-01 11:05:00|3353.63|3353.63|3353.16|3353.16|3355|3355|3351.62|3351.62|0
1659352200000|2022-08-01 11:10:00|3353.24|3353.24|3354.22|3354.22|3356.1|3356.1|3353.24|3353.24|0
1659352500000|2022-08-01 11:15:00|3354.16|3354.16|3357.82|3357.82|3359.35|3359.35|3352.69|3352.69|0
1659352800000|2022-08-01 11:20:00|3357.98|3357.98|3356.35|3356.35|3358.06|3358.06|3355.64|3355.64|0
1659353100000|2022-08-01 11:25:00|3356.46|3356.46|3358.5|3358.5|3358.5|3358.5|3356.46|3356.46|0
1659353400000|2022-08-01 11:30:00|3358.83|3358.83|3362.86|3362.86|3362.86|3362.86|3358.75|3358.75|0
1659353700000|2022-08-01 11:35:00|3362.75|3362.75|3362.57|3362.57|3364.58|3364.58|3361.82|3361.82|0
1659354000000|2022-08-01 11:40:00|3362.46|3362.46|3358.07|3358.07|3362.77|3362.77|3357.8|3357.8|0
1659354300000|2022-08-01 11:45:00|3357.96|3357.96|3358.96|3358.96|3359.45|3359.45|3353.99|3353.99|0
1659354600000|2022-08-01 11:50:00|3359.01|3359.01|3366.71|3366.71|3366.71|3366.71|3359.01|3359.01|0
1659354900000|2022-08-01 11:55:00|3367.04|3367.04|3369.36|3369.36|3373.23|3373.23|3367.04|3367.04|0
1659355200000|2022-08-01 12:00:00|3369.69|3369.69|3375.36|3375.36|3375.69|3375.69|3366.94|3366.94|0
1659355500000|2022-08-01 12:05:00|3375.3|3375.3|3367.23|3367.23|3375.96|3375.96|3366.7|3366.7|0
1659355800000|2022-08-01 12:10:00|3367.34|3367.34|3368.02|3368.02|3370.77|3370.77|3366.13|3366.13|0
1659356100000|2022-08-01 12:15:00|3368.65|3368.65|3377.24|3377.24|3377.75|3377.75|3368.49|3368.49|0
1659356400000|2022-08-01 12:20:00|3377.16|3377.16|3372.55|3372.55|3379.63|3379.63|3372.27|3372.27|0
1659356700000|2022-08-01 12:25:00|3372.64|3372.64|3375.84|3375.84|3375.89|3375.89|3371.57|3371.57|0
1659357000000|2022-08-01 12:30:00|3376.17|3376.17|3378.84|3378.84|3380.52|3380.52|3376.17|3376.17|0
1659357300000|2022-08-01 12:35:00|3379.17|3379.17|3380.43|3380.43|3381.44|3381.44|3376.7|3376.7|0
1659357600000|2022-08-01 12:40:00|3380.59|3380.59|3380.17|3380.17|3383.29|3383.29|3379.34|3379.34|0
1659357900000|2022-08-01 12:45:00|3380.23|3380.23|3370.36|3370.36|3381.12|3381.12|3368.89|3368.89|0
1659358200000|2022-08-01 12:50:00|3370.53|3370.53|3367.57|3367.57|3374.4|3374.4|3367.24|3367.24|0
1659358500000|2022-08-01 12:55:00|3367.62|3367.62|3356.44|3356.44|3367.76|3367.76|3355.87|3355.87|0
1659358800000|2022-08-01 13:00:00|3356.85|3356.85|3346.32|3346.32|3356.85|3356.85|3346.17|3346.17|0
1659359100000|2022-08-01 13:05:00|3346.16|3346.16|3344.93|3344.93|3347.75|3347.75|3342.67|3342.67|0
1659359400000|2022-08-01 13:10:00|3344.9|3344.9|3348.34|3348.34|3348.65|3348.65|3341.61|3341.61|0
1659359700000|2022-08-01 13:15:00|3348.29|3348.29|3348.21|3348.21|3351.77|3351.77|3346.47|3346.47|0
1659360000000|2022-08-01 13:20:00|3348.54|3348.54|3348.7|3348.7|3350.26|3350.26|3347.54|3347.54|0
1659360300000|2022-08-01 13:25:00|3348.88|3348.88|3338.73|3338.73|3351.25|3351.25|3338.4|3338.4|0
1659360600000|2022-08-01 13:30:00|3339.39|3339.39|3335.41|3335.41|3342.45|3342.45|3330.35|3330.35|0
1659360900000|2022-08-01 13:35:00|3335.08|3335.08|3334.41|3334.41|3339.21|3339.21|3329.88|3329.88|0
1659361200000|2022-08-01 13:40:00|3334.47|3334.47|3337.29|3337.29|3338.74|3338.74|3334.25|3334.25|0
1659361500000|2022-08-01 13:45:00|3337.52|3337.52|3336.14|3336.14|3339.19|3339.19|3332.1|3332.1|0
1659361800000|2022-08-01 13:50:00|3336.2|3336.2|3340.56|3340.56|3342.78|3342.78|3336.2|3336.2|0
1659362100000|2022-08-01 13:55:00|3340.5|3340.5|3340.97|3340.97|3341.86|3341.86|3335.91|3335.91|0
1659362400000|2022-08-01 14:00:00|3341.24|3341.24|3347.26|3347.26|3347.26|3347.26|3336.85|3336.85|0
1659362700000|2022-08-01 14:05:00|3347.21|3347.21|3346.29|3346.29|3355.09|3355.09|3345.16|3345.16|0
1659363000000|2022-08-01 14:10:00|3345.96|3345.96|3344.83|3344.83|3348.2|3348.2|3344.27|3344.27|0
1659363300000|2022-08-01 14:15:00|3344.94|3344.94|3338.91|3338.91|3346.02|3346.02|3338.91|3338.91|0
1659363600000|2022-08-01 14:20:00|3339.24|3339.24|3340.71|3340.71|3341.94|3341.94|3336.35|3336.35|0
1659363900000|2022-08-01 14:25:00|3340.79|3340.79|3338.75|3338.75|3344.02|3344.02|3338.17|3338.17|0
1659364200000|2022-08-01 14:30:00|3338.42|3338.42|3339.46|3339.46|3340.05|3340.05|3336.69|3336.69|0
1659364500000|2022-08-01 14:35:00|3338.8|3338.8|3341.6|3341.6|3341.6|3341.6|3334.52|3334.52|0
1659364800000|2022-08-01 14:40:00|3341.65|3341.65|3342.52|3342.52|3346.23|3346.23|3341.01|3341.01|0
1659365100000|2022-08-01 14:45:00|3342.6|3342.6|3344.09|3344.09|3345.46|3345.46|3342.6|3342.6|0
1659365400000|2022-08-01 14:50:00|3344.15|3344.15|3345.81|3345.81|3347.31|3347.31|3343.82|3343.82|0
1659365700000|2022-08-01 14:55:00|3345.73|3345.73|3349.17|3349.17|3349.68|3349.68|3344.58|3344.58|0
1659366000000|2022-08-01 15:00:00|3349.25|3349.25|3340.25|3340.25|3350.02|3350.02|3339.42|3339.42|0
1659366300000|2022-08-01 15:05:00|3340.13|3340.13|3334.96|3334.96|3340.13|3340.13|3332.57|3332.57|0
1659366600000|2022-08-01 15:10:00|3334.91|3334.91|3330.38|3330.38|3334.91|3334.91|3328.22|3328.22|0
1659366900000|2022-08-01 15:15:00|3330.33|3330.33|3329.49|3329.49|3332.47|3332.47|3328.94|3328.94|0
1659367200000|2022-08-01 15:20:00|3329.38|3329.38|3331.49|3331.49|3333.23|3333.23|3329.29|3329.29|0
1659367500000|2022-08-01 15:25:00|3331.55|3331.55|3334.64|3334.64|3334.64|3334.64|3327.35|3327.35|0
1659424500000|2022-08-02 07:15:00|3278.76|3278.76|3285.91|3285.91|3286.78|3286.78|3275.52|3275.52|0
1659424800000|2022-08-02 07:20:00|3285.85|3285.85|3288.83|3288.83|3289.61|3289.61|3281.16|3281.16|0
1659425100000|2022-08-02 07:25:00|3288.87|3288.87|3289.75|3289.75|3290.66|3290.66|3284.41|3284.41|0
1659425400000|2022-08-02 07:30:00|3289.47|3289.47|3288.89|3288.89|3290.43|3290.43|3286.38|3286.38|0
1659425700000|2022-08-02 07:35:00|3288.87|3288.87|3289.44|3289.44|3292.06|3292.06|3288.81|3288.81|0
1659426000000|2022-08-02 07:40:00|3289.45|3289.45|3283.94|3283.94|3291.8|3291.8|3283.39|3283.39|0
1659426300000|2022-08-02 07:45:00|3283.99|3283.99|3289.4|3289.4|3289.65|3289.65|3283.99|3283.99|0
1659426600000|2022-08-02 07:50:00|3289.49|3289.49|3288.99|3288.99|3293.66|3293.66|3288.94|3288.94|0
1659426900000|2022-08-02 07:55:00|3289.33|3289.33|3281.72|3281.72|3289.68|3289.68|3279.56|3279.56|0
1659427200000|2022-08-02 08:00:00|3281.66|3281.66|3287.72|3287.72|3287.72|3287.72|3281.66|3281.66|0
1659427500000|2022-08-02 08:05:00|3287.77|3287.77|3289.74|3289.74|3291.26|3291.26|3287.77|3287.77|0
1659427800000|2022-08-02 08:10:00|3289.79|3289.79|3288.63|3288.63|3292.23|3292.23|3288.36|3288.36|0
1659428100000|2022-08-02 08:15:00|3288.74|3288.74|3290.29|3290.29|3292.15|3292.15|3288.74|3288.74|0
1659428400000|2022-08-02 08:20:00|3290.11|3290.11|3297.01|3297.01|3297.01|3297.01|3290.11|3290.11|0
1659428700000|2022-08-02 08:25:00|3297.02|3297.02|3304.99|3304.99|3304.99|3304.99|3297.02|3297.02|0
1659429000000|2022-08-02 08:30:00|3305.28|3305.28|3305.67|3305.67|3307.21|3307.21|3304.96|3304.96|0
1659429300000|2022-08-02 08:35:00|3305.61|3305.61|3307.86|3307.86|3307.94|3307.94|3304.33|3304.33|0
1659429600000|2022-08-02 08:40:00|3307.91|3307.91|3304.85|3304.85|3308.89|3308.89|3302.87|3302.87|0
1659429900000|2022-08-02 08:45:00|3305.01|3305.01|3311.36|3311.36|3311.36|3311.36|3305.01|3305.01|0
1659430200000|2022-08-02 08:50:00|3311.64|3311.64|3319.32|3319.32|3319.32|3319.32|3311.63|3311.63|0
1659430500000|2022-08-02 08:55:00|3319.38|3319.38|3320.32|3320.32|3321.13|3321.13|3317.47|3317.47|0
1659430800000|2022-08-02 09:00:00|3320.48|3320.48|3324.12|3324.12|3324.12|3324.12|3319.7|3319.7|0
1659431100000|2022-08-02 09:05:00|3324.45|3324.45|3325.06|3325.06|3325.52|3325.52|3323.56|3323.56|0
1659431400000|2022-08-02 09:10:00|3324.3|3324.3|3321.6|3321.6|3325.36|3325.36|3319.72|3319.72|0
1659431700000|2022-08-02 09:15:00|3322.92|3322.92|3318.16|3318.16|3323.31|3323.31|3318.16|3318.16|0
1659432000000|2022-08-02 09:20:00|3317.99|3317.99|3311.81|3311.81|3317.99|3317.99|3311.4|3311.4|0
1659432300000|2022-08-02 09:25:00|3311.79|3311.79|3318.04|3318.04|3318.04|3318.04|3309.14|3309.14|0
1659432600000|2022-08-02 09:30:00|3318.1|3318.1|3312.17|3312.17|3318.1|3318.1|3312.17|3312.17|0
1659432900000|2022-08-02 09:35:00|3311.18|3311.18|3312.09|3312.09|3312.93|3312.93|3310.01|3310.01|0
1659433200000|2022-08-02 09:40:00|3312.14|3312.14|3314.7|3314.7|3314.87|3314.87|3311.39|3311.39|0
1659433500000|2022-08-02 09:45:00|3314.59|3314.59|3310.82|3310.82|3314.59|3314.59|3310.82|3310.82|0
1659433800000|2022-08-02 09:50:00|3310.65|3310.65|3308.99|3308.99|3311.04|3311.04|3306.44|3306.44|0
1659434100000|2022-08-02 09:55:00|3308.96|3308.96|3304.86|3304.86|3308.96|3308.96|3304.12|3304.12|0
1659434400000|2022-08-02 10:00:00|3304.78|3304.78|3307.13|3307.13|3308.19|3308.19|3302.59|3302.59|0
1659434700000|2022-08-02 10:05:00|3307.24|3307.24|3306.63|3306.63|3307.35|3307.35|3305.32|3305.32|0
1659435000000|2022-08-02 10:10:00|3306.65|3306.65|3304.74|3304.74|3307.72|3307.72|3304.56|3304.56|0
1659435300000|2022-08-02 10:15:00|3304.41|3304.41|3296.82|3296.82|3304.41|3304.41|3296.2|3296.2|0
1659435600000|2022-08-02 10:20:00|3297.48|3297.48|3297.73|3297.73|3298.97|3298.97|3296.69|3296.69|0
1659435900000|2022-08-02 10:25:00|3297.79|3297.79|3295.2|3295.2|3299.22|3299.22|3295.2|3295.2|0
1659436200000|2022-08-02 10:30:00|3295.12|3295.12|3293.99|3293.99|3296.37|3296.37|3293.99|3293.99|0
1659436500000|2022-08-02 10:35:00|3294.21|3294.21|3297.66|3297.66|3298.84|3298.84|3293.42|3293.42|0
1659436800000|2022-08-02 10:40:00|3297.63|3297.63|3297.76|3297.76|3298.11|3298.11|3296.52|3296.52|0
1659437100000|2022-08-02 10:45:00|3297.7|3297.7|3296.93|3296.93|3300.06|3300.06|3296.01|3296.01|0
1659437400000|2022-08-02 10:50:00|3296.88|3296.88|3298.4|3298.4|3299.47|3299.47|3296.82|3296.82|0
1659437700000|2022-08-02 10:55:00|3298.31|3298.31|3304.49|3304.49|3304.54|3304.54|3298.16|3298.16|0
1659438000000|2022-08-02 11:00:00|3304.05|3304.05|3304.86|3304.86|3308.34|3308.34|3302.78|3302.78|0
1659438300000|2022-08-02 11:05:00|3304.7|3304.7|3305.56|3305.56|3305.68|3305.68|3303.11|3303.11|0
1659438600000|2022-08-02 11:10:00|3305.39|3305.39|3306.16|3306.16|3306.88|3306.88|3303.66|3303.66|0
1659438900000|2022-08-02 11:15:00|3305.77|3305.77|3303.58|3303.58|3306.76|3306.76|3303.57|3303.57|0
1659439200000|2022-08-02 11:20:00|3303.56|3303.56|3308.21|3308.21|3308.21|3308.21|3302.85|3302.85|0
1659439500000|2022-08-02 11:25:00|3308.27|3308.27|3307.49|3307.49|3309.54|3309.54|3307.33|3307.33|0
1659439800000|2022-08-02 11:30:00|3307.6|3307.6|3310.06|3310.06|3310.62|3310.62|3307.33|3307.33|0
1659440100000|2022-08-02 11:35:00|3310.78|3310.78|3309.7|3309.7|3310.83|3310.83|3306.97|3306.97|0
1659440400000|2022-08-02 11:40:00|3309.83|3309.83|3304.09|3304.09|3310.95|3310.95|3304.09|3304.09|0
1659440700000|2022-08-02 11:45:00|3304|3304|3307.6|3307.6|3307.98|3307.98|3303.94|3303.94|0
1659441000000|2022-08-02 11:50:00|3307.68|3307.68|3309.83|3309.83|3309.83|3309.83|3306.89|3306.89|0
1659441300000|2022-08-02 11:55:00|3309.74|3309.74|3307.89|3307.89|3309.98|3309.98|3307.89|3307.89|0
1659441600000|2022-08-02 12:00:00|3307.95|3307.95|3312.23|3312.23|3313.35|3313.35|3307.75|3307.75|0
1659441900000|2022-08-02 12:05:00|3311.9|3311.9|3310.54|3310.54|3313.13|3313.13|3310.54|3310.54|0
1659442200000|2022-08-02 12:10:00|3310.45|3310.45|3309.87|3309.87|3311.54|3311.54|3308.78|3308.78|0
1659442500000|2022-08-02 12:15:00|3309.96|3309.96|3308.27|3308.27|3309.96|3309.96|3306.04|3306.04|0
1659442800000|2022-08-02 12:20:00|3308.93|3308.93|3310.45|3310.45|3310.77|3310.77|3308.88|3308.88|0
1659443100000|2022-08-02 12:25:00|3310.51|3310.51|3307.62|3307.62|3310.84|3310.84|3306.23|3306.23|0
1659443400000|2022-08-02 12:30:00|3307.78|3307.78|3308.5|3308.5|3309.09|3309.09|3307.35|3307.35|0
1659443700000|2022-08-02 12:35:00|3308.47|3308.47|3310.53|3310.53|3311.01|3311.01|3308.47|3308.47|0
1659444000000|2022-08-02 12:40:00|3310.7|3310.7|3307.34|3307.34|3310.71|3310.71|3307.34|3307.34|0
1659444300000|2022-08-02 12:45:00|3308|3308|3308.72|3308.72|3308.72|3308.72|3305.98|3305.98|0
1659444600000|2022-08-02 12:50:00|3308.39|3308.39|3309.18|3309.18|3309.52|3309.52|3306.46|3306.46|0
1659444900000|2022-08-02 12:55:00|3309.51|3309.51|3310.36|3310.36|3312.11|3312.11|3309.19|3309.19|0
1659445200000|2022-08-02 13:00:00|3310.42|3310.42|3313.75|3313.75|3314.69|3314.69|3308.95|3308.95|0
1659445500000|2022-08-02 13:05:00|3313.76|3313.76|3319.25|3319.25|3319.52|3319.52|3313|3313|0
1659445800000|2022-08-02 13:10:00|3319.34|3319.34|3322.39|3322.39|3323.1|3323.1|3317.94|3317.94|0
1659446100000|2022-08-02 13:15:00|3322.34|3322.34|3321.18|3321.18|3323.07|3323.07|3318.77|3318.77|0
1659446400000|2022-08-02 13:20:00|3321.23|3321.23|3322.44|3322.44|3325.14|3325.14|3320.89|3320.89|0
1659446700000|2022-08-02 13:25:00|3322.49|3322.49|3320.68|3320.68|3322.55|3322.55|3318.73|3318.73|0
1659447000000|2022-08-02 13:30:00|3320.35|3320.35|3318.38|3318.38|3321.22|3321.22|3314.81|3314.81|0
1659447300000|2022-08-02 13:35:00|3318.39|3318.39|3310.53|3310.53|3320.08|3320.08|3307.65|3307.65|0
1659447600000|2022-08-02 13:40:00|3310.58|3310.58|3311.5|3311.5|3313.35|3313.35|3308.22|3308.22|0
1659447900000|2022-08-02 13:45:00|3311.55|3311.55|3311.13|3311.13|3315.03|3315.03|3310.34|3310.34|0
1659448200000|2022-08-02 13:50:00|3311.05|3311.05|3309.1|3309.1|3313.49|3313.49|3308.11|3308.11|0
1659448500000|2022-08-02 13:55:00|3308.99|3308.99|3308.81|3308.81|3309.13|3309.13|3305.33|3305.33|0
1659448800000|2022-08-02 14:00:00|3308.75|3308.75|3301.35|3301.35|3308.75|3308.75|3299.82|3299.82|0
1659449100000|2022-08-02 14:05:00|3301.02|3301.02|3296.52|3296.52|3304.75|3304.75|3296.52|3296.52|0
1659449400000|2022-08-02 14:10:00|3296.5|3296.5|3298.43|3298.43|3299|3299|3291.23|3291.23|0
1659449700000|2022-08-02 14:15:00|3298.49|3298.49|3302.48|3302.48|3302.56|3302.56|3298.05|3298.05|0
1659450000000|2022-08-02 14:20:00|3302.54|3302.54|3305.33|3305.33|3305.35|3305.35|3302.54|3302.54|0
1659450300000|2022-08-02 14:25:00|3305.66|3305.66|3310.33|3310.33|3310.33|3310.33|3304.52|3304.52|0
1659450600000|2022-08-02 14:30:00|3309.67|3309.67|3310.73|3310.73|3312.4|3312.4|3308.21|3308.21|0
1659450900000|2022-08-02 14:35:00|3311.06|3311.06|3312.41|3312.41|3313.97|3313.97|3309.41|3309.41|0
1659451200000|2022-08-02 14:40:00|3312.25|3312.25|3316.76|3316.76|3319.31|3319.31|3311.48|3311.48|0
1659451500000|2022-08-02 14:45:00|3316.94|3316.94|3318.19|3318.19|3318.19|3318.19|3314.93|3314.93|0
1659451800000|2022-08-02 14:50:00|3318|3318|3315.1|3315.1|3318.16|3318.16|3314.91|3314.91|0
1659452100000|2022-08-02 14:55:00|3314.99|3314.99|3310.55|3310.55|3314.99|3314.99|3310.02|3310.02|0
1659452400000|2022-08-02 15:00:00|3310.22|3310.22|3308.56|3308.56|3313.81|3313.81|3308.17|3308.17|0
1659452700000|2022-08-02 15:05:00|3309.01|3309.01|3310.23|3310.23|3310.23|3310.23|3308.08|3308.08|0
1659453000000|2022-08-02 15:10:00|3310.22|3310.22|3308.6|3308.6|3310.22|3310.22|3308.32|3308.32|0
1659453300000|2022-08-02 15:15:00|3308.21|3308.21|3305.15|3305.15|3309.75|3309.75|3305.15|3305.15|0
1659453600000|2022-08-02 15:20:00|3305.2|3305.2|3303.14|3303.14|3306.45|3306.45|3301.55|3301.55|0
1659453900000|2022-08-02 15:25:00|3302.81|3302.81|3308.51|3308.51|3308.53|3308.53|3302.43|3302.43|0
1659510900000|2022-08-03 07:15:00|3278.56|3278.56|3287.49|3287.49|3288.05|3288.05|3275.76|3275.76|0
1659511200000|2022-08-03 07:20:00|3287.38|3287.38|3290.02|3290.02|3290.02|3290.02|3285.79|3285.79|0
1659511500000|2022-08-03 07:25:00|3289.86|3289.86|3296.62|3296.62|3297.64|3297.64|3289.86|3289.86|0
1659511800000|2022-08-03 07:30:00|3296.11|3296.11|3296.31|3296.31|3298.02|3298.02|3294.42|3294.42|0
1659512100000|2022-08-03 07:35:00|3296.08|3296.08|3296.58|3296.58|3299.55|3299.55|3294.06|3294.06|0
1659512400000|2022-08-03 07:40:00|3296.52|3296.52|3294.89|3294.89|3297.29|3297.29|3294.39|3294.39|0
1659512700000|2022-08-03 07:45:00|3294.84|3294.84|3294.44|3294.44|3297.3|3297.3|3293.81|3293.81|0
1659513000000|2022-08-03 07:50:00|3294.38|3294.38|3296.87|3296.87|3297.29|3297.29|3294.38|3294.38|0
1659513300000|2022-08-03 07:55:00|3296.98|3296.98|3294.53|3294.53|3296.98|3296.98|3291.33|3291.33|0
1659513600000|2022-08-03 08:00:00|3294.69|3294.69|3299.01|3299.01|3299.67|3299.67|3294.3|3294.3|0
1659513900000|2022-08-03 08:05:00|3298.68|3298.68|3302.56|3302.56|3305.5|3305.5|3298.02|3298.02|0
1659514200000|2022-08-03 08:10:00|3302.23|3302.23|3304.7|3304.7|3306.57|3306.57|3301.77|3301.77|0
1659514500000|2022-08-03 08:15:00|3304.53|3304.53|3307.09|3307.09|3307.19|3307.19|3303.23|3303.23|0
1659514800000|2022-08-03 08:20:00|3307.17|3307.17|3313.55|3313.55|3314.15|3314.15|3306.6|3306.6|0
1659515100000|2022-08-03 08:25:00|3313.57|3313.57|3315.27|3315.27|3316.2|3316.2|3313.57|3313.57|0
1659515400000|2022-08-03 08:30:00|3315.45|3315.45|3320.98|3320.98|3320.98|3320.98|3315.45|3315.45|0
1659515700000|2022-08-03 08:35:00|3320.87|3320.87|3323.18|3323.18|3323.18|3323.18|3320.73|3320.73|0
1659516000000|2022-08-03 08:40:00|3323.51|3323.51|3324.76|3324.76|3325.71|3325.71|3321.3|3321.3|0
1659516300000|2022-08-03 08:45:00|3324.7|3324.7|3325.64|3325.64|3325.96|3325.96|3324.7|3324.7|0
1659516600000|2022-08-03 08:50:00|3325.86|3325.86|3327.11|3327.11|3327.4|3327.4|3325.68|3325.68|0
1659516900000|2022-08-03 08:55:00|3327.2|3327.2|3327.83|3327.83|3328.2|3328.2|3326.72|3326.72|0
1659517200000|2022-08-03 09:00:00|3327.72|3327.72|3331.35|3331.35|3331.99|3331.99|3327.57|3327.57|0
1659517500000|2022-08-03 09:05:00|3331.24|3331.24|3331.77|3331.77|3332.94|3332.94|3330.26|3330.26|0
1659517800000|2022-08-03 09:10:00|3331.61|3331.61|3334.37|3334.37|3335.57|3335.57|3329.52|3329.52|0
1659518100000|2022-08-03 09:15:00|3334.42|3334.42|3335.32|3335.32|3336.69|3336.69|3333.92|3333.92|0
1659518400000|2022-08-03 09:20:00|3335.35|3335.35|3339.34|3339.34|3339.63|3339.63|3334.2|3334.2|0
1659518700000|2022-08-03 09:25:00|3339.74|3339.74|3336.69|3336.69|3339.74|3339.74|3336.69|3336.69|0
1659519000000|2022-08-03 09:30:00|3336.63|3336.63|3337.55|3337.55|3338.51|3338.51|3335.1|3335.1|0
1659519300000|2022-08-03 09:35:00|3337.32|3337.32|3338.89|3338.89|3341.09|3341.09|3337.24|3337.24|0
1659519600000|2022-08-03 09:40:00|3338.84|3338.84|3338.75|3338.75|3340.49|3340.49|3337.46|3337.46|0
1659519900000|2022-08-03 09:45:00|3338.92|3338.92|3339.89|3339.89|3340.65|3340.65|3337.66|3337.66|0
1659520200000|2022-08-03 09:50:00|3339.84|3339.84|3342.99|3342.99|3343.05|3343.05|3339.78|3339.78|0
1659520500000|2022-08-03 09:55:00|3343.98|3343.98|3341.95|3341.95|3345.18|3345.18|3341.32|3341.32|0
1659520800000|2022-08-03 10:00:00|3341.84|3341.84|3341.21|3341.21|3341.89|3341.89|3338.97|3338.97|0
1659521100000|2022-08-03 10:05:00|3341.32|3341.32|3345.42|3345.42|3345.75|3345.75|3341.32|3341.32|0
1659521400000|2022-08-03 10:10:00|3345.25|3345.25|3346.84|3346.84|3347.31|3347.31|3345.25|3345.25|0
1659521700000|2022-08-03 10:15:00|3346.79|3346.79|3342.58|3342.58|3347.12|3347.12|3342.44|3342.44|0
1659522000000|2022-08-03 10:20:00|3342.91|3342.91|3339.96|3339.96|3343.1|3343.1|3339.96|3339.96|0
1659522300000|2022-08-03 10:25:00|3340.01|3340.01|3339.99|3339.99|3341.22|3341.22|3337.7|3337.7|0
1659522600000|2022-08-03 10:30:00|3340.04|3340.04|3335.93|3335.93|3341.48|3341.48|3335.1|3335.1|0
1659522900000|2022-08-03 10:35:00|3336.26|3336.26|3341.11|3341.11|3341.13|3341.13|3336.26|3336.26|0
1659523200000|2022-08-03 10:40:00|3341.22|3341.22|3340.51|3340.51|3342.27|3342.27|3339.71|3339.71|0
1659523500000|2022-08-03 10:45:00|3339.85|3339.85|3338.78|3338.78|3339.85|3339.85|3338|3338|0
1659523800000|2022-08-03 10:50:00|3338.69|3338.69|3338.77|3338.77|3339.92|3339.92|3336.48|3336.48|0
1659524100000|2022-08-03 10:55:00|3338.71|3338.71|3339.2|3339.2|3339.2|3339.2|3337.57|3337.57|0
1659524400000|2022-08-03 11:00:00|3340.11|3340.11|3337.55|3337.55|3340.2|3340.2|3337.09|3337.09|0
1659524700000|2022-08-03 11:05:00|3337.49|3337.49|3335.46|3335.46|3337.49|3337.49|3335.46|3335.46|0
1659525000000|2022-08-03 11:10:00|3335.62|3335.62|3336.42|3336.42|3337.13|3337.13|3334.41|3334.41|0
1659525300000|2022-08-03 11:15:00|3336.5|3336.5|3335.8|3335.8|3337.36|3337.36|3335.27|3335.27|0
1659525600000|2022-08-03 11:20:00|3335.69|3335.69|3336.25|3336.25|3336.35|3336.35|3334.76|3334.76|0
1659525900000|2022-08-03 11:25:00|3336.23|3336.23|3338.84|3338.84|3338.84|3338.84|3336.09|3336.09|0
1659526200000|2022-08-03 11:30:00|3338.92|3338.92|3334.47|3334.47|3339.03|3339.03|3334.47|3334.47|0
1659526500000|2022-08-03 11:35:00|3334.55|3334.55|3333.18|3333.18|3334.55|3334.55|3331.93|3331.93|0
1659526800000|2022-08-03 11:40:00|3333.06|3333.06|3333.62|3333.62|3333.63|3333.63|3331.24|3331.24|0
1659527100000|2022-08-03 11:45:00|3333.66|3333.66|3335.78|3335.78|3335.94|3335.94|3332.9|3332.9|0
1659527400000|2022-08-03 11:50:00|3335.7|3335.7|3336.57|3336.57|3336.66|3336.66|3335.47|3335.47|0
1659527700000|2022-08-03 11:55:00|3336.63|3336.63|3337.08|3337.08|3337.12|3337.12|3336.19|3336.19|0
1659528000000|2022-08-03 12:00:00|3336.99|3336.99|3335.2|3335.2|3337.86|3337.86|3335.04|3335.04|0
1659528300000|2022-08-03 12:05:00|3334.87|3334.87|3333.76|3333.76|3334.89|3334.89|3333.5|3333.5|0
1659528600000|2022-08-03 12:10:00|3333.7|3333.7|3331.57|3331.57|3333.7|3333.7|3331.04|3331.04|0
1659528900000|2022-08-03 12:15:00|3331.54|3331.54|3330.87|3330.87|3332.75|3332.75|3329.94|3329.94|0
1659529200000|2022-08-03 12:20:00|3331.86|3331.86|3329.69|3329.69|3331.94|3331.94|3329.68|3329.68|0
1659529500000|2022-08-03 12:25:00|3329.61|3329.61|3330.71|3330.71|3330.82|3330.82|3328.1|3328.1|0
1659529800000|2022-08-03 12:30:00|3330.65|3330.65|3334.05|3334.05|3334.05|3334.05|3330.55|3330.55|0
1659530100000|2022-08-03 12:35:00|3334.22|3334.22|3337.04|3337.04|3337.97|3337.97|3334.22|3334.22|0
1659530400000|2022-08-03 12:40:00|3336.95|3336.95|3340.06|3340.06|3340.5|3340.5|3336.95|3336.95|0
1659530700000|2022-08-03 12:45:00|3340.01|3340.01|3341.18|3341.18|3341.18|3341.18|3339.17|3339.17|0
1659531000000|2022-08-03 12:50:00|3340.85|3340.85|3340.83|3340.83|3340.85|3340.85|3338.19|3338.19|0
1659531300000|2022-08-03 12:55:00|3340.94|3340.94|3344.11|3344.11|3344.4|3344.4|3340.94|3340.94|0
1659531600000|2022-08-03 13:00:00|3344|3344|3343.56|3343.56|3344.39|3344.39|3342.03|3342.03|0
1659531900000|2022-08-03 13:05:00|3343.23|3343.23|3339.27|3339.27|3343.89|3343.89|3338.64|3338.64|0
1659532200000|2022-08-03 13:10:00|3339.25|3339.25|3341.25|3341.25|3342.93|3342.93|3339.24|3339.24|0
1659532500000|2022-08-03 13:15:00|3339.93|3339.93|3338.18|3338.18|3339.93|3339.93|3336.78|3336.78|0
1659532800000|2022-08-03 13:20:00|3338.59|3338.59|3339.2|3339.2|3339.63|3339.63|3335.29|3335.29|0
1659533100000|2022-08-03 13:25:00|3339.11|3339.11|3335.2|3335.2|3339.11|3339.11|3333.35|3333.35|0
1659533400000|2022-08-03 13:30:00|3335.12|3335.12|3328.83|3328.83|3335.12|3335.12|3324.15|3324.15|0
1659533700000|2022-08-03 13:35:00|3329.16|3329.16|3333.34|3333.34|3333.77|3333.77|3328.7|3328.7|0
1659534000000|2022-08-03 13:40:00|3333.25|3333.25|3332.18|3332.18|3336.4|3336.4|3331.22|3331.22|0
1659534300000|2022-08-03 13:45:00|3332.24|3332.24|3338.83|3338.83|3339.18|3339.18|3332.24|3332.24|0
1659534600000|2022-08-03 13:50:00|3338.89|3338.89|3340.2|3340.2|3340.53|3340.53|3338.43|3338.43|0
1659534900000|2022-08-03 13:55:00|3340.26|3340.26|3337.68|3337.68|3340.54|3340.54|3336.55|3336.55|0
1659535200000|2022-08-03 14:00:00|3337.46|3337.46|3338.21|3338.21|3340.01|3340.01|3335.39|3335.39|0
1659535500000|2022-08-03 14:05:00|3338.65|3338.65|3339.02|3339.02|3339.63|3339.63|3336.73|3336.73|0
1659535800000|2022-08-03 14:10:00|3339.19|3339.19|3342.39|3342.39|3343.25|3343.25|3338.85|3338.85|0
1659536100000|2022-08-03 14:15:00|3342.33|3342.33|3335.79|3335.79|3342.64|3342.64|3335.67|3335.67|0
1659536400000|2022-08-03 14:20:00|3335.85|3335.85|3339.85|3339.85|3339.85|3339.85|3334.27|3334.27|0
1659536700000|2022-08-03 14:25:00|3339.91|3339.91|3347.24|3347.24|3347.24|3347.24|3339.91|3339.91|0
1659537000000|2022-08-03 14:30:00|3347.13|3347.13|3349.01|3349.01|3350.35|3350.35|3346.29|3346.29|0
1659537300000|2022-08-03 14:35:00|3348.94|3348.94|3349.56|3349.56|3350.44|3350.44|3347.01|3347.01|0
1659537600000|2022-08-03 14:40:00|3349.67|3349.67|3349.07|3349.07|3349.67|3349.67|3347.36|3347.36|0
1659537900000|2022-08-03 14:45:00|3348.84|3348.84|3351.24|3351.24|3352.36|3352.36|3348.75|3348.75|0
1659538200000|2022-08-03 14:50:00|3351.27|3351.27|3348.06|3348.06|3351.6|3351.6|3347.53|3347.53|0
1659538500000|2022-08-03 14:55:00|3348.15|3348.15|3348.08|3348.08|3348.25|3348.25|3346.98|3346.98|0
1659538800000|2022-08-03 15:00:00|3348.14|3348.14|3345.02|3345.02|3348.62|3348.62|3345.02|3345.02|0
1659539100000|2022-08-03 15:05:00|3345.07|3345.07|3345.89|3345.89|3346.32|3346.32|3344.79|3344.79|0
1659539400000|2022-08-03 15:10:00|3345.98|3345.98|3353.06|3353.06|3356.45|3356.45|3345.98|3345.98|0
1659539700000|2022-08-03 15:15:00|3352.97|3352.97|3352.09|3352.09|3354.41|3354.41|3351.15|3351.15|0
1659540000000|2022-08-03 15:20:00|3352.1|3352.1|3353.07|3353.07|3353.52|3353.52|3352.1|3352.1|0
1659540300000|2022-08-03 15:25:00|3352.74|3352.74|3351.75|3351.75|3353.64|3353.64|3350.26|3350.26|0
1659597300000|2022-08-04 07:15:00|3356.97|3356.97|3350.34|3350.34|3357.63|3357.63|3349.29|3349.29|0
1659597600000|2022-08-04 07:20:00|3350.45|3350.45|3359.54|3359.54|3359.54|3359.54|3350.45|3350.45|0
1659597900000|2022-08-04 07:25:00|3358.88|3358.88|3350.91|3350.91|3358.88|3358.88|3350.02|3350.02|0
1659598200000|2022-08-04 07:30:00|3351.08|3351.08|3346|3346|3354.25|3354.25|3344.93|3344.93|0
1659598500000|2022-08-04 07:35:00|3345.84|3345.84|3345.98|3345.98|3348.64|3348.64|3345.31|3345.31|0
1659598800000|2022-08-04 07:40:00|3345.95|3345.95|3353.36|3353.36|3353.36|3353.36|3342.2|3342.2|0
1659599100000|2022-08-04 07:45:00|3353.69|3353.69|3351.24|3351.24|3353.69|3353.69|3349.92|3349.92|0
1659599400000|2022-08-04 07:50:00|3351.46|3351.46|3349.78|3349.78|3352.53|3352.53|3348.88|3348.88|0
1659599700000|2022-08-04 07:55:00|3349.7|3349.7|3346.84|3346.84|3349.7|3349.7|3343.96|3343.96|0
1659600000000|2022-08-04 08:00:00|3347|3347|3345.46|3345.46|3349.88|3349.88|3345.38|3345.38|0
1659600300000|2022-08-04 08:05:00|3345.79|3345.79|3344.72|3344.72|3347.3|3347.3|3343.27|3343.27|0
1659600600000|2022-08-04 08:10:00|3344.77|3344.77|3340.58|3340.58|3344.78|3344.78|3337.6|3337.6|0
1659600900000|2022-08-04 08:15:00|3340.53|3340.53|3341.83|3341.83|3342.05|3342.05|3338.3|3338.3|0
1659601200000|2022-08-04 08:20:00|3342|3342|3341.41|3341.41|3343.74|3343.74|3340.93|3340.93|0
1659601500000|2022-08-04 08:25:00|3341.32|3341.32|3343.7|3343.7|3343.81|3343.81|3338.52|3338.52|0
1659601800000|2022-08-04 08:30:00|3343.64|3343.64|3345.49|3345.49|3346.48|3346.48|3342.42|3342.42|0
1659602100000|2022-08-04 08:35:00|3345.33|3345.33|3347.91|3347.91|3348.31|3348.31|3345.33|3345.33|0
1659602400000|2022-08-04 08:40:00|3348.02|3348.02|3349.7|3349.7|3349.96|3349.96|3347.37|3347.37|0
1659602700000|2022-08-04 08:45:00|3349.59|3349.59|3353.32|3353.32|3353.44|3353.44|3348.3|3348.3|0
1659603000000|2022-08-04 08:50:00|3353.15|3353.15|3353.95|3353.95|3357.15|3357.15|3353.15|3353.15|0
1659603300000|2022-08-04 08:55:00|3353.98|3353.98|3351.53|3351.53|3355.46|3355.46|3349.83|3349.83|0
1659603600000|2022-08-04 09:00:00|3351.37|3351.37|3349.03|3349.03|3354.37|3354.37|3348.03|3348.03|0
1659603900000|2022-08-04 09:05:00|3349.01|3349.01|3346.78|3346.78|3349.31|3349.31|3345.3|3345.3|0
1659604200000|2022-08-04 09:10:00|3346.72|3346.72|3346.44|3346.44|3347.6|3347.6|3344.11|3344.11|0
1659604500000|2022-08-04 09:15:00|3346.49|3346.49|3343.86|3343.86|3346.65|3346.65|3342.98|3342.98|0
1659604800000|2022-08-04 09:20:00|3343.8|3343.8|3343.9|3343.9|3345.23|3345.23|3342.41|3342.41|0
1659605100000|2022-08-04 09:25:00|3343.96|3343.96|3348.49|3348.49|3348.97|3348.97|3343.96|3343.96|0
1659605400000|2022-08-04 09:30:00|3348.41|3348.41|3351.13|3351.13|3351.88|3351.88|3347.18|3347.18|0
1659605700000|2022-08-04 09:35:00|3351.24|3351.24|3354.39|3354.39|3354.73|3354.73|3350.4|3350.4|0
1659606000000|2022-08-04 09:40:00|3354.47|3354.47|3355.92|3355.92|3357.67|3357.67|3354.47|3354.47|0
1659606300000|2022-08-04 09:45:00|3355.98|3355.98|3359.37|3359.37|3359.37|3359.37|3355.06|3355.06|0
1659606600000|2022-08-04 09:50:00|3359.38|3359.38|3359.06|3359.06|3359.93|3359.93|3358.44|3358.44|0
1659606900000|2022-08-04 09:55:00|3359.01|3359.01|3358.2|3358.2|3360.54|3360.54|3357.88|3357.88|0
1659607200000|2022-08-04 10:00:00|3357.87|3357.87|3358.31|3358.31|3358.98|3358.98|3356.08|3356.08|0
1659607500000|2022-08-04 10:05:00|3358.54|3358.54|3358.56|3358.56|3359.56|3359.56|3357.79|3357.79|0
1659607800000|2022-08-04 10:10:00|3358.67|3358.67|3356.05|3356.05|3358.67|3358.67|3354.95|3354.95|0
1659608100000|2022-08-04 10:15:00|3355.39|3355.39|3354.23|3354.23|3356.78|3356.78|3353.44|3353.44|0
1659608400000|2022-08-04 10:20:00|3354.31|3354.31|3355.97|3355.97|3356.53|3356.53|3354.28|3354.28|0
1659608700000|2022-08-04 10:25:00|3356.01|3356.01|3357.32|3357.32|3357.32|3357.32|3355.55|3355.55|0
1659609000000|2022-08-04 10:30:00|3357.43|3357.43|3363.89|3363.89|3364.07|3364.07|3356.64|3356.64|0
1659609300000|2022-08-04 10:35:00|3363.71|3363.71|3363.41|3363.41|3365.76|3365.76|3362.37|3362.37|0
1659609600000|2022-08-04 10:40:00|3363.42|3363.42|3363.46|3363.46|3364.92|3364.92|3361.55|3361.55|0
1659609900000|2022-08-04 10:45:00|3363.4|3363.4|3366.48|3366.48|3366.96|3366.96|3362.54|3362.54|0
1659610200000|2022-08-04 10:50:00|3366.54|3366.54|3365.44|3365.44|3367.19|3367.19|3365.39|3365.39|0
1659610500000|2022-08-04 10:55:00|3365.61|3365.61|3367.77|3367.77|3367.77|3367.77|3365.55|3365.55|0
1659610800000|2022-08-04 11:00:00|3370.77|3370.77|3363.41|3363.41|3370.85|3370.85|3361.38|3361.38|0
1659611100000|2022-08-04 11:05:00|3363.55|3363.55|3358.86|3358.86|3367.1|3367.1|3358.86|3358.86|0
1659611400000|2022-08-04 11:10:00|3358.73|3358.73|3344.12|3344.12|3358.76|3358.76|3343.95|3343.95|0
1659611700000|2022-08-04 11:15:00|3344.21|3344.21|3334.04|3334.04|3345.02|3345.02|3334.04|3334.04|0
1659612000000|2022-08-04 11:20:00|3333.86|3333.86|3323.44|3323.44|3333.97|3333.97|3323.14|3323.14|0
1659612300000|2022-08-04 11:25:00|3323.49|3323.49|3330.34|3330.34|3332.78|3332.78|3323.49|3323.49|0
1659612600000|2022-08-04 11:30:00|3330.3|3330.3|3331.96|3331.96|3331.96|3331.96|3329.44|3329.44|0
1659612900000|2022-08-04 11:35:00|3332.38|3332.38|3336.88|3336.88|3338.28|3338.28|3332.38|3332.38|0
1659613200000|2022-08-04 11:40:00|3336.76|3336.76|3335.52|3335.52|3336.97|3336.97|3331.73|3331.73|0
1659613500000|2022-08-04 11:45:00|3335.41|3335.41|3333.4|3333.4|3335.41|3335.41|3330.81|3330.81|0
1659613800000|2022-08-04 11:50:00|3333.51|3333.51|3334.88|3334.88|3337.09|3337.09|3332.94|3332.94|0
1659614100000|2022-08-04 11:55:00|3334.87|3334.87|3332.68|3332.68|3337.14|3337.14|3332.48|3332.48|0
1659614400000|2022-08-04 12:00:00|3332.69|3332.69|3333.27|3333.27|3334.6|3334.6|3331.81|3331.81|0
1659614700000|2022-08-04 12:05:00|3333.18|3333.18|3333.9|3333.9|3334.55|3334.55|3332.8|3332.8|0
1659615000000|2022-08-04 12:10:00|3333.86|3333.86|3339.21|3339.21|3340.78|3340.78|3332.78|3332.78|0
1659615300000|2022-08-04 12:15:00|3339.26|3339.26|3336.51|3336.51|3340.24|3340.24|3336.07|3336.07|0
1659615600000|2022-08-04 12:20:00|3336.05|3336.05|3338.67|3338.67|3338.86|3338.86|3335.55|3335.55|0
1659615900000|2022-08-04 12:25:00|3338.96|3338.96|3342.87|3342.87|3342.87|3342.87|3338.62|3338.62|0
1659616200000|2022-08-04 12:30:00|3343.11|3343.11|3340.17|3340.17|3343.83|3343.83|3339.08|3339.08|0
1659616500000|2022-08-04 12:35:00|3340.11|3340.11|3339.88|3339.88|3341.08|3341.08|3337.1|3337.1|0
1659616800000|2022-08-04 12:40:00|3339.71|3339.71|3342.56|3342.56|3343.25|3343.25|3339.65|3339.65|0
1659617100000|2022-08-04 12:45:00|3342.73|3342.73|3340.58|3340.58|3343.06|3343.06|3339.61|3339.61|0
1659617400000|2022-08-04 12:50:00|3340.64|3340.64|3344.32|3344.32|3345.19|3345.19|3340.62|3340.62|0
1659617700000|2022-08-04 12:55:00|3344.21|3344.21|3345.68|3345.68|3345.68|3345.68|3342.34|3342.34|0
1659618000000|2022-08-04 13:00:00|3345.95|3345.95|3341.05|3341.05|3346.81|3346.81|3340.96|3340.96|0
1659618300000|2022-08-04 13:05:00|3341.23|3341.23|3341.39|3341.39|3341.78|3341.78|3339.74|3339.74|0
1659618600000|2022-08-04 13:10:00|3341.06|3341.06|3338.92|3338.92|3341.86|3341.86|3338.92|3338.92|0
1659618900000|2022-08-04 13:15:00|3339.03|3339.03|3338.37|3338.37|3339.09|3339.09|3337.23|3337.23|0
1659619200000|2022-08-04 13:20:00|3337.21|3337.21|3334.13|3334.13|3337.21|3337.21|3332.48|3332.48|0
1659619500000|2022-08-04 13:25:00|3334.3|3334.3|3337.33|3337.33|3337.33|3337.33|3332.39|3332.39|0
1659619800000|2022-08-04 13:30:00|3337.38|3337.38|3339.82|3339.82|3346.3|3346.3|3336.18|3336.18|0
1659620100000|2022-08-04 13:35:00|3340.15|3340.15|3338.45|3338.45|3342.13|3342.13|3336.57|3336.57|0
1659620400000|2022-08-04 13:40:00|3338.4|3338.4|3346.58|3346.58|3348.66|3348.66|3338.07|3338.07|0
1659620700000|2022-08-04 13:45:00|3346.41|3346.41|3346.95|3346.95|3349.31|3349.31|3344.34|3344.34|0
1659621000000|2022-08-04 13:50:00|3346.85|3346.85|3343.09|3343.09|3347.53|3347.53|3341.34|3341.34|0
1659621300000|2022-08-04 13:55:00|3343.14|3343.14|3344.88|3344.88|3344.98|3344.98|3340.81|3340.81|0
1659621600000|2022-08-04 14:00:00|3344.96|3344.96|3343.21|3343.21|3346.55|3346.55|3342.05|3342.05|0
1659621900000|2022-08-04 14:05:00|3343.15|3343.15|3339.3|3339.3|3343.21|3343.21|3337.83|3337.83|0
1659622200000|2022-08-04 14:10:00|3339.35|3339.35|3337.06|3337.06|3339.5|3339.5|3336.73|3336.73|0
1659622500000|2022-08-04 14:15:00|3336.73|3336.73|3336.13|3336.13|3336.73|3336.73|3332.07|3332.07|0
1659622800000|2022-08-04 14:20:00|3336.08|3336.08|3339.49|3339.49|3341.01|3341.01|3335.39|3335.39|0
1659623100000|2022-08-04 14:25:00|3339.54|3339.54|3338.89|3338.89|3341.78|3341.78|3338.37|3338.37|0
1659623400000|2022-08-04 14:30:00|3339|3339|3337.85|3337.85|3341.77|3341.77|3337.85|3337.85|0
1659623700000|2022-08-04 14:35:00|3337.77|3337.77|3335.69|3335.69|3337.82|3337.82|3334.47|3334.47|0
1659624000000|2022-08-04 14:40:00|3335.74|3335.74|3333.57|3333.57|3335.8|3335.8|3332.68|3332.68|0
1659624300000|2022-08-04 14:45:00|3333.55|3333.55|3335.45|3335.45|3336.15|3336.15|3332.63|3332.63|0
1659624600000|2022-08-04 14:50:00|3335.47|3335.47|3337.23|3337.23|3337.32|3337.32|3334.64|3334.64|0
1659624900000|2022-08-04 14:55:00|3337.39|3337.39|3336.71|3336.71|3338.21|3338.21|3335.02|3335.02|0
1659625200000|2022-08-04 15:00:00|3337.04|3337.04|3333.04|3333.04|3337.21|3337.21|3332.74|3332.74|0
1659625500000|2022-08-04 15:05:00|3333.08|3333.08|3335.73|3335.73|3336.14|3336.14|3333.04|3333.04|0
1659625800000|2022-08-04 15:10:00|3335.65|3335.65|3335.52|3335.52|3336.97|3336.97|3334.48|3334.48|0
1659626100000|2022-08-04 15:15:00|3335.49|3335.49|3337.64|3337.64|3338.04|3338.04|3333.94|3333.94|0
1659626400000|2022-08-04 15:20:00|3337.75|3337.75|3335.23|3335.23|3338.14|3338.14|3335.23|3335.23|0
1659626700000|2022-08-04 15:25:00|3335.17|3335.17|3336.48|3336.48|3337.33|3337.33|3333.75|3333.75|0
1659683700000|2022-08-05 07:15:00|3323.64|3323.64|3325.69|3325.69|3327.1|3327.1|3323.64|3323.64|0
1659684000000|2022-08-05 07:20:00|3325.64|3325.64|3327.72|3327.72|3329.65|3329.65|3325.48|3325.48|0
1659684300000|2022-08-05 07:25:00|3328.05|3328.05|3327.89|3327.89|3329.91|3329.91|3326.54|3326.54|0
1659684600000|2022-08-05 07:30:00|3327.23|3327.23|3323.82|3323.82|3327.23|3327.23|3323.82|3323.82|0
1659684900000|2022-08-05 07:35:00|3323.65|3323.65|3326.73|3326.73|3327.69|3327.69|3322.92|3322.92|0
1659685200000|2022-08-05 07:40:00|3326.82|3326.82|3327.51|3327.51|3328.83|3328.83|3326.75|3326.75|0
1659685500000|2022-08-05 07:45:00|3327.67|3327.67|3323.91|3323.91|3331.06|3331.06|3323.8|3323.8|0
1659685800000|2022-08-05 07:50:00|3323.25|3323.25|3320.6|3320.6|3323.25|3323.25|3319.5|3319.5|0
1659686100000|2022-08-05 07:55:00|3320.43|3320.43|3318.34|3318.34|3320.77|3320.77|3317.02|3317.02|0
1659686400000|2022-08-05 08:00:00|3318.45|3318.45|3320.79|3320.79|3324.03|3324.03|3318.45|3318.45|0
1659686700000|2022-08-05 08:05:00|3321.12|3321.12|3322.08|3322.08|3323.36|3323.36|3320.63|3320.63|0
1659687000000|2022-08-05 08:10:00|3321.26|3321.26|3320.87|3320.87|3321.26|3321.26|3315.56|3315.56|0
1659687300000|2022-08-05 08:15:00|3320.96|3320.96|3321.96|3321.96|3323.41|3323.41|3319.55|3319.55|0
1659687600000|2022-08-05 08:20:00|3322.51|3322.51|3320.15|3320.15|3322.95|3322.95|3319.33|3319.33|0
1659687900000|2022-08-05 08:25:00|3320.81|3320.81|3322.43|3322.43|3322.43|3322.43|3319.28|3319.28|0
1659688200000|2022-08-05 08:30:00|3322.55|3322.55|3319.48|3319.48|3323.07|3323.07|3319.48|3319.48|0
1659688500000|2022-08-05 08:35:00|3319.54|3319.54|3320.65|3320.65|3320.73|3320.73|3316.67|3316.67|0
1659688800000|2022-08-05 08:40:00|3320.6|3320.6|3317.43|3317.43|3320.62|3320.62|3317.43|3317.43|0
1659689100000|2022-08-05 08:45:00|3317.34|3317.34|3317.48|3317.48|3319.36|3319.36|3316.22|3316.22|0
1659689400000|2022-08-05 08:50:00|3317.15|3317.15|3321.43|3321.43|3321.78|3321.78|3316.82|3316.82|0
1659689700000|2022-08-05 08:55:00|3321.51|3321.51|3322.66|3322.66|3322.77|3322.77|3321.28|3321.28|0
1659690000000|2022-08-05 09:00:00|3322.99|3322.99|3320.15|3320.15|3323.05|3323.05|3319.03|3319.03|0
1659690300000|2022-08-05 09:05:00|3320.06|3320.06|3321.68|3321.68|3321.83|3321.83|3319.27|3319.27|0
1659690600000|2022-08-05 09:10:00|3321.35|3321.35|3320.07|3320.07|3321.35|3321.35|3319.84|3319.84|0
1659690900000|2022-08-05 09:15:00|3320.23|3320.23|3323.3|3323.3|3323.56|3323.56|3320.23|3320.23|0
1659691200000|2022-08-05 09:20:00|3323.39|3323.39|3323.76|3323.76|3323.82|3323.82|3322.06|3322.06|0
1659691500000|2022-08-05 09:25:00|3324.09|3324.09|3322.55|3322.55|3324.64|3324.64|3322.55|3322.55|0
1659691800000|2022-08-05 09:30:00|3322.72|3322.72|3322.89|3322.89|3323.57|3323.57|3322.2|3322.2|0
1659692100000|2022-08-05 09:35:00|3323.22|3323.22|3321.58|3321.58|3324.45|3324.45|3321.36|3321.36|0
1659692400000|2022-08-05 09:40:00|3321.63|3321.63|3323.73|3323.73|3324.09|3324.09|3321.39|3321.39|0
1659692700000|2022-08-05 09:45:00|3323.71|3323.71|3316.52|3316.52|3323.71|3323.71|3315.44|3315.44|0
1659693000000|2022-08-05 09:50:00|3316.63|3316.63|3317.71|3317.71|3320.81|3320.81|3316.63|3316.63|0
1659693300000|2022-08-05 09:55:00|3317.38|3317.38|3317.7|3317.7|3317.84|3317.84|3315.48|3315.48|0
1659693600000|2022-08-05 10:00:00|3318.36|3318.36|3315.9|3315.9|3319.35|3319.35|3313.9|3313.9|0
1659693900000|2022-08-05 10:05:00|3315.68|3315.68|3312.67|3312.67|3315.68|3315.68|3312.56|3312.56|0
1659694200000|2022-08-05 10:10:00|3312.61|3312.61|3315.1|3315.1|3315.62|3315.62|3312.35|3312.35|0
1659694500000|2022-08-05 10:15:00|3315.22|3315.22|3318.25|3318.25|3318.25|3318.25|3314.28|3314.28|0
1659694800000|2022-08-05 10:20:00|3318.26|3318.26|3317.43|3317.43|3318.37|3318.37|3316.75|3316.75|0
1659695100000|2022-08-05 10:25:00|3317.27|3317.27|3318.3|3318.3|3318.37|3318.37|3315.46|3315.46|0
1659695400000|2022-08-05 10:30:00|3318.34|3318.34|3319.4|3319.4|3319.4|3319.4|3317.17|3317.17|0
1659695700000|2022-08-05 10:35:00|3319.34|3319.34|3318.84|3318.84|3320.86|3320.86|3318.84|3318.84|0
1659696000000|2022-08-05 10:40:00|3319.17|3319.17|3321.96|3321.96|3321.96|3321.96|3319.17|3319.17|0
1659696300000|2022-08-05 10:45:00|3322.04|3322.04|3320.31|3320.31|3323.5|3323.5|3320.2|3320.2|0
1659696600000|2022-08-05 10:50:00|3320.37|3320.37|3320.56|3320.56|3322.07|3322.07|3319.99|3319.99|0
1659696900000|2022-08-05 10:55:00|3320.89|3320.89|3317.68|3317.68|3321|3321|3316.48|3316.48|0
1659697200000|2022-08-05 11:00:00|3317.63|3317.63|3316.5|3316.5|3318.4|3318.4|3316.1|3316.1|0
1659697500000|2022-08-05 11:05:00|3316.62|3316.62|3317.3|3317.3|3317.96|3317.96|3315.7|3315.7|0
1659697800000|2022-08-05 11:10:00|3317.35|3317.35|3320.8|3320.8|3321.02|3321.02|3316.98|3316.98|0
1659698100000|2022-08-05 11:15:00|3320.92|3320.92|3319.57|3319.57|3321.09|3321.09|3317.97|3317.97|0
1659698400000|2022-08-05 11:20:00|3319.49|3319.49|3319.5|3319.5|3319.95|3319.95|3318.82|3318.82|0
1659698700000|2022-08-05 11:25:00|3319.61|3319.61|3321.64|3321.64|3322.68|3322.68|3319.5|3319.5|0
1659699000000|2022-08-05 11:30:00|3322.08|3322.08|3321.87|3321.87|3322.46|3322.46|3321.09|3321.09|0
1659699300000|2022-08-05 11:35:00|3322.25|3322.25|3317.96|3317.96|3322.8|3322.8|3317.96|3317.96|0
1659699600000|2022-08-05 11:40:00|3317.63|3317.63|3318.05|3318.05|3318.79|3318.79|3316.94|3316.94|0
1659699900000|2022-08-05 11:45:00|3318.16|3318.16|3318.18|3318.18|3318.69|3318.69|3317.07|3317.07|0
1659700200000|2022-08-05 11:50:00|3317.85|3317.85|3316.75|3316.75|3317.85|3317.85|3316.39|3316.39|0
1659700500000|2022-08-05 11:55:00|3316.7|3316.7|3315.38|3315.38|3316.7|3316.7|3314.82|3314.82|0
1659700800000|2022-08-05 12:00:00|3315.27|3315.27|3315.74|3315.74|3315.74|3315.74|3312.66|3312.66|0
1659701100000|2022-08-05 12:05:00|3316.9|3316.9|3315.92|3315.92|3317.72|3317.72|3315.24|3315.24|0
1659701400000|2022-08-05 12:10:00|3315.94|3315.94|3316.5|3316.5|3316.94|3316.94|3315.29|3315.29|0
1659701700000|2022-08-05 12:15:00|3316.28|3316.28|3314.96|3314.96|3316.28|3316.28|3313.79|3313.79|0
1659702000000|2022-08-05 12:20:00|3314.91|3314.91|3309.02|3309.02|3314.94|3314.94|3308.44|3308.44|0
1659702300000|2022-08-05 12:25:00|3309.13|3309.13|3302.78|3302.78|3309.13|3309.13|3302.12|3302.12|0
1659702600000|2022-08-05 12:30:00|3302.73|3302.73|3304.29|3304.29|3307.13|3307.13|3293.1|3293.1|0
1659702900000|2022-08-05 12:35:00|3304.62|3304.62|3311.18|3311.18|3313.93|3313.93|3304.62|3304.62|0
1659703200000|2022-08-05 12:40:00|3312.12|3312.12|3317.54|3317.54|3319.77|3319.77|3309.43|3309.43|0
1659703500000|2022-08-05 12:45:00|3317.43|3317.43|3328.28|3328.28|3328.93|3328.93|3316.37|3316.37|0
1659703800000|2022-08-05 12:50:00|3328.17|3328.17|3330.35|3330.35|3330.35|3330.35|3323.45|3323.45|0
1659704100000|2022-08-05 12:55:00|3330.73|3330.73|3329.94|3329.94|3333.27|3333.27|3329.25|3329.25|0
1659704400000|2022-08-05 13:00:00|3329.89|3329.89|3326.09|3326.09|3330.8|3330.8|3326.09|3326.09|0
1659704700000|2022-08-05 13:05:00|3326.2|3326.2|3322.78|3322.78|3329.29|3329.29|3322.78|3322.78|0
1659705000000|2022-08-05 13:10:00|3322.12|3322.12|3325.77|3325.77|3325.91|3325.91|3321.95|3321.95|0
1659705300000|2022-08-05 13:15:00|3325.85|3325.85|3327.5|3327.5|3327.67|3327.67|3322.48|3322.48|0
1659705600000|2022-08-05 13:20:00|3327.39|3327.39|3330.96|3330.96|3331.27|3331.27|3326.71|3326.71|0
1659705900000|2022-08-05 13:25:00|3331.07|3331.07|3333.11|3333.11|3333.44|3333.44|3328.57|3328.57|0
1659706200000|2022-08-05 13:30:00|3333.23|3333.23|3342.38|3342.38|3344.6|3344.6|3332.88|3332.88|0
1659706500000|2022-08-05 13:35:00|3342.49|3342.49|3344.95|3344.95|3345.88|3345.88|3340.72|3340.72|0
1659706800000|2022-08-05 13:40:00|3344.89|3344.89|3356.91|3356.91|3357.06|3357.06|3344.89|3344.89|0
1659707100000|2022-08-05 13:45:00|3356.85|3356.85|3356.53|3356.53|3357.97|3357.97|3353.73|3353.73|0
1659707400000|2022-08-05 13:50:00|3356.59|3356.59|3359.32|3359.32|3359.51|3359.51|3356.35|3356.35|0
1659707700000|2022-08-05 13:55:00|3359.31|3359.31|3360.74|3360.74|3360.96|3360.96|3357.14|3357.14|0
1659708000000|2022-08-05 14:00:00|3360.68|3360.68|3362.25|3362.25|3363.56|3363.56|3359.08|3359.08|0
1659708300000|2022-08-05 14:05:00|3362.19|3362.19|3365.01|3365.01|3366.46|3366.46|3361.56|3361.56|0
1659708600000|2022-08-05 14:10:00|3365.12|3365.12|3362.17|3362.17|3365.28|3365.28|3358.91|3358.91|0
1659708900000|2022-08-05 14:15:00|3362.23|3362.23|3359.56|3359.56|3366.65|3366.65|3359.4|3359.4|0
1659709200000|2022-08-05 14:20:00|3359.68|3359.68|3360.73|3360.73|3361.95|3361.95|3358.52|3358.52|0
1659709500000|2022-08-05 14:25:00|3360.78|3360.78|3360.12|3360.12|3364.25|3364.25|3358.86|3358.86|0
1659709800000|2022-08-05 14:30:00|3360.04|3360.04|3359.3|3359.3|3360.04|3360.04|3357.96|3357.96|0
1659710100000|2022-08-05 14:35:00|3359.35|3359.35|3361.38|3361.38|3361.41|3361.41|3358.03|3358.03|0
1659710400000|2022-08-05 14:40:00|3361.05|3361.05|3360.28|3360.28|3361.16|3361.16|3359.05|3359.05|0
1659710700000|2022-08-05 14:45:00|3360.17|3360.17|3358.59|3358.59|3361.53|3361.53|3358.11|3358.11|0
1659711000000|2022-08-05 14:50:00|3358.53|3358.53|3356.58|3356.58|3359.45|3359.45|3355.8|3355.8|0
1659711300000|2022-08-05 14:55:00|3356.57|3356.57|3355.98|3355.98|3357.35|3357.35|3354.9|3354.9|0
1659711600000|2022-08-05 15:00:00|3355.92|3355.92|3356.71|3356.71|3357.79|3357.79|3353.35|3353.35|0
1659711900000|2022-08-05 15:05:00|3356.38|3356.38|3356.23|3356.23|3356.39|3356.39|3354.36|3354.36|0
1659712200000|2022-08-05 15:10:00|3356.11|3356.11|3353.82|3353.82|3357.19|3357.19|3353.82|3353.82|0
1659712500000|2022-08-05 15:15:00|3353.88|3353.88|3353.23|3353.23|3354.18|3354.18|3351.67|3351.67|0
1659712800000|2022-08-05 15:20:00|3352.66|3352.66|3347.83|3347.83|3353.48|3353.48|3346.67|3346.67|0
1659713100000|2022-08-05 15:25:00|3347.77|3347.77|3344.22|3344.22|3347.93|3347.93|3343.89|3343.89|0
1659942900000|2022-08-08 07:15:00|3383.88|3383.88|3378.59|3378.59|3384.4|3384.4|3378|3378|0
1659943200000|2022-08-08 07:20:00|3377.93|3377.93|3375.81|3375.81|3379.52|3379.52|3375.81|3375.81|0
1659943500000|2022-08-08 07:25:00|3375.75|3375.75|3370.19|3370.19|3375.75|3375.75|3370.19|3370.19|0
1659943800000|2022-08-08 07:30:00|3370.01|3370.01|3361.87|3361.87|3370.01|3370.01|3361.25|3361.25|0
1659944100000|2022-08-08 07:35:00|3361.82|3361.82|3359.1|3359.1|3362.78|3362.78|3355.72|3355.72|0
1659944400000|2022-08-08 07:40:00|3359.27|3359.27|3357.63|3357.63|3361.97|3361.97|3357.63|3357.63|0
1659944700000|2022-08-08 07:45:00|3357.65|3357.65|3360.43|3360.43|3360.85|3360.85|3357.65|3357.65|0
1659945000000|2022-08-08 07:50:00|3360.59|3360.59|3363.28|3363.28|3363.28|3363.28|3360.59|3360.59|0
1659945300000|2022-08-08 07:55:00|3363.17|3363.17|3365.59|3365.59|3365.69|3365.69|3362.9|3362.9|0
1659945600000|2022-08-08 08:00:00|3365.64|3365.64|3361.97|3361.97|3366.69|3366.69|3361.68|3361.68|0
1659945900000|2022-08-08 08:05:00|3361.94|3361.94|3359.64|3359.64|3364.44|3364.44|3359.64|3359.64|0
1659946200000|2022-08-08 08:10:00|3359.61|3359.61|3348.29|3348.29|3359.61|3359.61|3348.17|3348.17|0
1659946500000|2022-08-08 08:15:00|3347.95|3347.95|3347.46|3347.46|3348.5|3348.5|3343.2|3343.2|0
1659946800000|2022-08-08 08:20:00|3347.29|3347.29|3346.29|3346.29|3348.11|3348.11|3346.29|3346.29|0
1659947100000|2022-08-08 08:25:00|3346.24|3346.24|3350.09|3350.09|3351.31|3351.31|3345.84|3345.84|0
1659947400000|2022-08-08 08:30:00|3349.76|3349.76|3350.47|3350.47|3350.8|3350.8|3348.56|3348.56|0
1659947700000|2022-08-08 08:35:00|3350.36|3350.36|3356.81|3356.81|3357.83|3357.83|3350.02|3350.02|0
1659948000000|2022-08-08 08:40:00|3356.8|3356.8|3362.92|3362.92|3363.86|3363.86|3356.8|3356.8|0
1659948300000|2022-08-08 08:45:00|3362.26|3362.26|3357.96|3357.96|3362.87|3362.87|3357.96|3357.96|0
1659948600000|2022-08-08 08:50:00|3357.91|3357.91|3358.08|3358.08|3358.08|3358.08|3356.15|3356.15|0
1659948900000|2022-08-08 08:55:00|3358.14|3358.14|3356.44|3356.44|3358.14|3358.14|3355.51|3355.51|0
1659949200000|2022-08-08 09:00:00|3356.55|3356.55|3357.07|3357.07|3357.67|3357.67|3356.18|3356.18|0
1659949500000|2022-08-08 09:05:00|3357.41|3357.41|3360.78|3360.78|3360.79|3360.79|3357.35|3357.35|0
1659949800000|2022-08-08 09:10:00|3360.83|3360.83|3355.98|3355.98|3360.83|3360.83|3355.69|3355.69|0
1659950100000|2022-08-08 09:15:00|3355.86|3355.86|3359.28|3359.28|3359.45|3359.45|3355.16|3355.16|0
1659950400000|2022-08-08 09:20:00|3359.04|3359.04|3353.05|3353.05|3359.04|3359.04|3353.05|3353.05|0
1659950700000|2022-08-08 09:25:00|3352.97|3352.97|3350.3|3350.3|3353.67|3353.67|3349.32|3349.32|0
1659951000000|2022-08-08 09:30:00|3350.35|3350.35|3351.85|3351.85|3352.3|3352.3|3350.25|3350.25|0
1659951300000|2022-08-08 09:35:00|3351.97|3351.97|3350.09|3350.09|3353.63|3353.63|3350.09|3350.09|0
1659951600000|2022-08-08 09:40:00|3350.2|3350.2|3353.02|3353.02|3355.23|3355.23|3350.08|3350.08|0
1659951900000|2022-08-08 09:45:00|3353.25|3353.25|3352.18|3352.18|3357.29|3357.29|3352.18|3352.18|0
1659952200000|2022-08-08 09:50:00|3352.51|3352.51|3353.5|3353.5|3353.75|3353.75|3351.69|3351.69|0
1659952500000|2022-08-08 09:55:00|3353.44|3353.44|3350.72|3350.72|3353.69|3353.69|3350.49|3350.49|0
1659952800000|2022-08-08 10:00:00|3350.8|3350.8|3355.2|3355.2|3355.2|3355.2|3350.07|3350.07|0
1659953100000|2022-08-08 10:05:00|3355.09|3355.09|3358.53|3358.53|3358.53|3358.53|3354.86|3354.86|0
1659953400000|2022-08-08 10:10:00|3358.45|3358.45|3358.54|3358.54|3359.31|3359.31|3357.66|3357.66|0
1659953700000|2022-08-08 10:15:00|3358.48|3358.48|3360.75|3360.75|3362.48|3362.48|3357.95|3357.95|0
1659954000000|2022-08-08 10:20:00|3360.58|3360.58|3359.9|3359.9|3361.4|3361.4|3357.96|3357.96|0
1659954300000|2022-08-08 10:25:00|3360.23|3360.23|3362.63|3362.63|3362.69|3362.69|3359.91|3359.91|0
1659954600000|2022-08-08 10:30:00|3362.57|3362.57|3362.92|3362.92|3364.64|3364.64|3362.57|3362.57|0
1659954900000|2022-08-08 10:35:00|3362.81|3362.81|3362.68|3362.68|3362.81|3362.81|3362.09|3362.09|0
1659955200000|2022-08-08 10:40:00|3362.35|3362.35|3363.6|3363.6|3364.23|3364.23|3362.35|3362.35|0
1659955500000|2022-08-08 10:45:00|3363.43|3363.43|3366.58|3366.58|3366.58|3366.58|3362.6|3362.6|0
1659955800000|2022-08-08 10:50:00|3366.35|3366.35|3372.81|3372.81|3373.47|3373.47|3366.35|3366.35|0
1659956100000|2022-08-08 10:55:00|3372.48|3372.48|3369.31|3369.31|3372.48|3372.48|3368.08|3368.08|0
1659956400000|2022-08-08 11:00:00|3369.25|3369.25|3364.16|3364.16|3369.25|3369.25|3363.5|3363.5|0
1659956700000|2022-08-08 11:05:00|3364|3364|3365.9|3365.9|3366.39|3366.39|3362.45|3362.45|0
1659957000000|2022-08-08 11:10:00|3366.01|3366.01|3364.43|3364.43|3366.67|3366.67|3362.66|3362.66|0
1659957300000|2022-08-08 11:15:00|3364.6|3364.6|3363.63|3363.63|3364.64|3364.64|3362.63|3362.63|0
1659957600000|2022-08-08 11:20:00|3363.54|3363.54|3367.32|3367.32|3367.48|3367.48|3363.44|3363.44|0
1659957900000|2022-08-08 11:25:00|3367.36|3367.36|3369.92|3369.92|3370.28|3370.28|3367.36|3367.36|0
1659958200000|2022-08-08 11:30:00|3369.97|3369.97|3371.63|3371.63|3373.89|3373.89|3369.97|3369.97|0
1659958500000|2022-08-08 11:35:00|3371.94|3371.94|3371.16|3371.16|3372.67|3372.67|3370.65|3370.65|0
1659958800000|2022-08-08 11:40:00|3370.93|3370.93|3371.31|3371.31|3372.87|3372.87|3370.77|3370.77|0
1659959100000|2022-08-08 11:45:00|3371.64|3371.64|3373.23|3373.23|3373.53|3373.53|3371.64|3371.64|0
1659959400000|2022-08-08 11:50:00|3373.89|3373.89|3375.94|3375.94|3376.98|3376.98|3373.89|3373.89|0
1659959700000|2022-08-08 11:55:00|3375.61|3375.61|3373.36|3373.36|3375.61|3375.61|3372.62|3372.62|0
1659960000000|2022-08-08 12:00:00|3373.35|3373.35|3376.06|3376.06|3376.06|3376.06|3373.08|3373.08|0
1659960300000|2022-08-08 12:05:00|3376.12|3376.12|3377.68|3377.68|3378.37|3378.37|3376.12|3376.12|0
1659960600000|2022-08-08 12:10:00|3377.57|3377.57|3374.1|3374.1|3377.57|3377.57|3374.1|3374.1|0
1659960900000|2022-08-08 12:15:00|3374.01|3374.01|3371.21|3371.21|3374.01|3374.01|3371.13|3371.13|0
1659961200000|2022-08-08 12:20:00|3371.27|3371.27|3372.69|3372.69|3373.18|3373.18|3371.27|3371.27|0
1659961500000|2022-08-08 12:25:00|3372.61|3372.61|3374.48|3374.48|3375.66|3375.66|3371.54|3371.54|0
1659961800000|2022-08-08 12:30:00|3374.31|3374.31|3377.13|3377.13|3377.91|3377.91|3374.28|3374.28|0
1659962100000|2022-08-08 12:35:00|3377.82|3377.82|3379.48|3379.48|3379.48|3379.48|3377.54|3377.54|0
1659962400000|2022-08-08 12:40:00|3379.31|3379.31|3377.59|3377.59|3379.31|3379.31|3376.16|3376.16|0
1659962700000|2022-08-08 12:45:00|3377.61|3377.61|3378.12|3378.12|3378.89|3378.89|3376.79|3376.79|0
1659963000000|2022-08-08 12:50:00|3377.79|3377.79|3378|3378|3378.01|3378.01|3376.52|3376.52|0
1659963300000|2022-08-08 12:55:00|3377.95|3377.95|3381.83|3381.83|3381.83|3381.83|3377.95|3377.95|0
1659963600000|2022-08-08 13:00:00|3381.89|3381.89|3381.62|3381.62|3383.49|3383.49|3381.62|3381.62|0
1659963900000|2022-08-08 13:05:00|3381.22|3381.22|3382.6|3382.6|3383.64|3383.64|3381.21|3381.21|0
1659964200000|2022-08-08 13:10:00|3382.76|3382.76|3383.53|3383.53|3384.38|3384.38|3382.52|3382.52|0
1659964500000|2022-08-08 13:15:00|3383.51|3383.51|3384.99|3384.99|3385.05|3385.05|3383.26|3383.26|0
1659964800000|2022-08-08 13:20:00|3385.1|3385.1|3383.97|3383.97|3386.51|3386.51|3383.97|3383.97|0
1659965100000|2022-08-08 13:25:00|3383.72|3383.72|3380.57|3380.57|3383.72|3383.72|3380.24|3380.24|0
1659965400000|2022-08-08 13:30:00|3379.25|3379.25|3381.46|3381.46|3382.29|3382.29|3377.61|3377.61|0
1659965700000|2022-08-08 13:35:00|3381.51|3381.51|3384.83|3384.83|3385.98|3385.98|3380.61|3380.61|0
1659966000000|2022-08-08 13:40:00|3384.89|3384.89|3383.25|3383.25|3389.08|3389.08|3383.13|3383.13|0
1659966300000|2022-08-08 13:45:00|3383.19|3383.19|3380.79|3380.79|3384.27|3384.27|3379.17|3379.17|0
1659966600000|2022-08-08 13:50:00|3380.74|3380.74|3379.06|3379.06|3380.74|3380.74|3376.4|3376.4|0
1659966900000|2022-08-08 13:55:00|3379.28|3379.28|3377.45|3377.45|3381.05|3381.05|3377.34|3377.34|0
1659967200000|2022-08-08 14:00:00|3377.62|3377.62|3376.11|3376.11|3377.9|3377.9|3373.98|3373.98|0
1659967500000|2022-08-08 14:05:00|3376.16|3376.16|3376.92|3376.92|3378.06|3378.06|3374.08|3374.08|0
1659967800000|2022-08-08 14:10:00|3376.86|3376.86|3375.02|3375.02|3377.14|3377.14|3374.02|3374.02|0
1659968100000|2022-08-08 14:15:00|3374.97|3374.97|3375.18|3375.18|3376.69|3376.69|3373.83|3373.83|0
1659968400000|2022-08-08 14:20:00|3375.29|3375.29|3376.95|3376.95|3376.95|3376.95|3375.13|3375.13|0
1659968700000|2022-08-08 14:25:00|3377.01|3377.01|3376.22|3376.22|3377.2|3377.2|3374.47|3374.47|0
1659969000000|2022-08-08 14:30:00|3375.89|3375.89|3379.67|3379.67|3381.32|3381.32|3375.89|3375.89|0
1659969300000|2022-08-08 14:35:00|3379.68|3379.68|3379.08|3379.08|3380.13|3380.13|3378.2|3378.2|0
1659969600000|2022-08-08 14:40:00|3378.75|3378.75|3378.7|3378.7|3379.57|3379.57|3377.98|3377.98|0
1659969900000|2022-08-08 14:45:00|3378.72|3378.72|3378.56|3378.56|3379.41|3379.41|3377.35|3377.35|0
1659970200000|2022-08-08 14:50:00|3378.65|3378.65|3381.69|3381.69|3381.88|3381.88|3378.54|3378.54|0
1659970500000|2022-08-08 14:55:00|3381.36|3381.36|3381.18|3381.18|3383.62|3383.62|3381.02|3381.02|0
1659970800000|2022-08-08 15:00:00|3381.23|3381.23|3382.74|3382.74|3384.08|3384.08|3381.23|3381.23|0
1659971100000|2022-08-08 15:05:00|3382.41|3382.41|3385.57|3385.57|3385.57|3385.57|3381.49|3381.49|0
1659971400000|2022-08-08 15:10:00|3385.4|3385.4|3383.07|3383.07|3385.56|3385.56|3382.79|3382.79|0
1659971700000|2022-08-08 15:15:00|3383.48|3383.48|3379.69|3379.69|3383.48|3383.48|3378.82|3378.82|0
1659972000000|2022-08-08 15:20:00|3379.78|3379.78|3378.14|3378.14|3380.12|3380.12|3378.08|3378.08|0
1659972300000|2022-08-08 15:25:00|3377.81|3377.81|3376.68|3376.68|3377.81|3377.81|3374.58|3374.58|0
1660029300000|2022-08-09 07:15:00|3368.57|3368.57|3370.77|3370.77|3374.2|3374.2|3368.05|3368.05|0
1660029600000|2022-08-09 07:20:00|3370.89|3370.89|3373.8|3373.8|3375.05|3375.05|3370.89|3370.89|0
1660029900000|2022-08-09 07:25:00|3373.91|3373.91|3380.9|3380.9|3380.9|3380.9|3373.5|3373.5|0
1660030200000|2022-08-09 07:30:00|3380.98|3380.98|3382.05|3382.05|3384.19|3384.19|3378.81|3378.81|0
1660030500000|2022-08-09 07:35:00|3382.14|3382.14|3383.34|3383.34|3386.24|3386.24|3381.94|3381.94|0
1660030800000|2022-08-09 07:40:00|3383.42|3383.42|3381.94|3381.94|3383.85|3383.85|3381.24|3381.24|0
1660031100000|2022-08-09 07:45:00|3382.02|3382.02|3382.29|3382.29|3383.8|3383.8|3381.41|3381.41|0
1660031400000|2022-08-09 07:50:00|3382.36|3382.36|3380.34|3380.34|3382.75|3382.75|3379.93|3379.93|0
1660031700000|2022-08-09 07:55:00|3380.26|3380.26|3381.8|3381.8|3382.05|3382.05|3380.08|3380.08|0
1660032000000|2022-08-09 08:00:00|3381.47|3381.47|3383.34|3383.34|3384.8|3384.8|3380.05|3380.05|0
1660032300000|2022-08-09 08:05:00|3383.36|3383.36|3380.21|3380.21|3387.56|3387.56|3380.21|3380.21|0
1660032600000|2022-08-09 08:10:00|3380.13|3380.13|3381.59|3381.59|3381.59|3381.59|3378.38|3378.38|0
1660032900000|2022-08-09 08:15:00|3381.48|3381.48|3383.66|3383.66|3383.66|3383.66|3381.48|3381.48|0
1660033200000|2022-08-09 08:20:00|3383.89|3383.89|3391.99|3391.99|3391.99|3391.99|3383.89|3383.89|0
1660033500000|2022-08-09 08:25:00|3391.9|3391.9|3399.29|3399.29|3399.29|3399.29|3391.43|3391.43|0
1660033800000|2022-08-09 08:30:00|3398.38|3398.38|3397.93|3397.93|3398.38|3398.38|3395.99|3395.99|0
1660034100000|2022-08-09 08:35:00|3397.27|3397.27|3400.6|3400.6|3401.52|3401.52|3396.86|3396.86|0
1660034400000|2022-08-09 08:40:00|3400.51|3400.51|3403.12|3403.12|3403.12|3403.12|3399.68|3399.68|0
1660034700000|2022-08-09 08:45:00|3404.11|3404.11|3408.91|3408.91|3408.91|3408.91|3404.11|3404.11|0
1660035000000|2022-08-09 08:50:00|3409.08|3409.08|3405.56|3405.56|3410.07|3410.07|3405.47|3405.47|0
1660035300000|2022-08-09 08:55:00|3405.47|3405.47|3408.5|3408.5|3408.8|3408.8|3405.47|3405.47|0
1660035600000|2022-08-09 09:00:00|3408.23|3408.23|3408.62|3408.62|3408.98|3408.98|3407.31|3407.31|0
1660035900000|2022-08-09 09:05:00|3408.21|3408.21|3408.14|3408.14|3409.46|3409.46|3407.7|3407.7|0
1660036200000|2022-08-09 09:10:00|3408.2|3408.2|3408.54|3408.54|3408.54|3408.54|3406.87|3406.87|0
1660036500000|2022-08-09 09:15:00|3408.43|3408.43|3413.26|3413.26|3413.7|3413.7|3408.1|3408.1|0
1660036800000|2022-08-09 09:20:00|3413.21|3413.21|3408.67|3408.67|3414|3414|3407.97|3407.97|0
1660037100000|2022-08-09 09:25:00|3409|3409|3403.9|3403.9|3409|3409|3403.3|3403.3|0
1660037400000|2022-08-09 09:30:00|3404.56|3404.56|3404.38|3404.38|3406.29|3406.29|3403.34|3403.34|0
1660037700000|2022-08-09 09:35:00|3405.04|3405.04|3408.51|3408.51|3409.64|3409.64|3405.03|3405.03|0
1660038000000|2022-08-09 09:40:00|3408.45|3408.45|3410.27|3410.27|3410.27|3410.27|3406.04|3406.04|0
1660038300000|2022-08-09 09:45:00|3410.21|3410.21|3412.22|3412.22|3412.36|3412.36|3408.98|3408.98|0
1660038600000|2022-08-09 09:50:00|3412.17|3412.17|3409.69|3409.69|3412.88|3412.88|3409.45|3409.45|0
1660038900000|2022-08-09 09:55:00|3409.63|3409.63|3405.79|3405.79|3409.63|3409.63|3405.79|3405.79|0
1660039200000|2022-08-09 10:00:00|3404.75|3404.75|3405.88|3405.88|3406.32|3406.32|3403.81|3403.81|0
1660039500000|2022-08-09 10:05:00|3405.89|3405.89|3404.76|3404.76|3406.18|3406.18|3404.64|3404.64|0
1660039800000|2022-08-09 10:10:00|3404.35|3404.35|3404.47|3404.47|3404.77|3404.77|3403.73|3403.73|0
1660040100000|2022-08-09 10:15:00|3404.42|3404.42|3405.25|3405.25|3405.25|3405.25|3402.57|3402.57|0
1660040400000|2022-08-09 10:20:00|3404.76|3404.76|3409.21|3409.21|3409.45|3409.45|3404.56|3404.56|0
1660040700000|2022-08-09 10:25:00|3409.12|3409.12|3409.62|3409.62|3409.66|3409.66|3406.95|3406.95|0
1660041000000|2022-08-09 10:30:00|3409.95|3409.95|3408.86|3408.86|3410.94|3410.94|3407.36|3407.36|0
1660041300000|2022-08-09 10:35:00|3408.2|3408.2|3404.18|3404.18|3408.2|3408.2|3404.06|3404.06|0
1660041600000|2022-08-09 10:40:00|3404.12|3404.12|3406.45|3406.45|3408.16|3408.16|3404.06|3404.06|0
1660041900000|2022-08-09 10:45:00|3406.56|3406.56|3405.01|3405.01|3407.78|3407.78|3404.76|3404.76|0
1660042200000|2022-08-09 10:50:00|3404.68|3404.68|3406.07|3406.07|3406.28|3406.28|3404.63|3404.63|0
1660042500000|2022-08-09 10:55:00|3406.18|3406.18|3408.2|3408.2|3408.34|3408.34|3406.18|3406.18|0
1660042800000|2022-08-09 11:00:00|3408.37|3408.37|3410.89|3410.89|3411.39|3411.39|3408.37|3408.37|0
1660043100000|2022-08-09 11:05:00|3411.22|3411.22|3410.75|3410.75|3411.61|3411.61|3409.22|3409.22|0
1660043400000|2022-08-09 11:10:00|3410.73|3410.73|3407.5|3407.5|3410.73|3410.73|3407.42|3407.42|0
1660043700000|2022-08-09 11:15:00|3407.17|3407.17|3406.28|3406.28|3407.65|3407.65|3406|3406|0
1660044000000|2022-08-09 11:20:00|3406.25|3406.25|3404.84|3404.84|3406.36|3406.36|3402.82|3402.82|0
1660044300000|2022-08-09 11:25:00|3404.79|3404.79|3404.85|3404.85|3404.96|3404.96|3401.69|3401.69|0
1660044600000|2022-08-09 11:30:00|3404.94|3404.94|3407.65|3407.65|3407.65|3407.65|3403.27|3403.27|0
1660044900000|2022-08-09 11:35:00|3407.6|3407.6|3406.14|3406.14|3408.48|3408.48|3405.78|3405.78|0
1660045200000|2022-08-09 11:40:00|3406.26|3406.26|3401.35|3401.35|3406.26|3406.26|3400.99|3400.99|0
1660045500000|2022-08-09 11:45:00|3401.68|3401.68|3403.28|3403.28|3403.32|3403.32|3399.14|3399.14|0
1660045800000|2022-08-09 11:50:00|3403.17|3403.17|3406.12|3406.12|3407.33|3407.33|3403.17|3403.17|0
1660046100000|2022-08-09 11:55:00|3406.02|3406.02|3406.06|3406.06|3407.12|3407.12|3405.96|3405.96|0
1660046400000|2022-08-09 12:00:00|3405.73|3405.73|3410.4|3410.4|3410.62|3410.62|3405.5|3405.5|0
1660046700000|2022-08-09 12:05:00|3410.32|3410.32|3407.69|3407.69|3410.32|3410.32|3407.69|3407.69|0
1660047000000|2022-08-09 12:10:00|3407.64|3407.64|3409.75|3409.75|3409.84|3409.84|3406.78|3406.78|0
1660047300000|2022-08-09 12:15:00|3409.8|3409.8|3407.39|3407.39|3410.61|3410.61|3407.39|3407.39|0
1660047600000|2022-08-09 12:20:00|3407.72|3407.72|3406.66|3406.66|3408.04|3408.04|3406.17|3406.17|0
1660047900000|2022-08-09 12:25:00|3406.61|3406.61|3407.19|3407.19|3407.29|3407.29|3406.49|3406.49|0
1660048200000|2022-08-09 12:30:00|3407.17|3407.17|3407.5|3407.5|3409.07|3409.07|3407.07|3407.07|0
1660048500000|2022-08-09 12:35:00|3407.17|3407.17|3407.37|3407.37|3407.37|3407.37|3405.26|3405.26|0
1660048800000|2022-08-09 12:40:00|3407.7|3407.7|3407.99|3407.99|3409.18|3409.18|3407.24|3407.24|0
1660049100000|2022-08-09 12:45:00|3407.94|3407.94|3405.53|3405.53|3407.94|3407.94|3405.22|3405.22|0
1660049400000|2022-08-09 12:50:00|3406.52|3406.52|3406.91|3406.91|3407.98|3407.98|3406.52|3406.52|0
1660049700000|2022-08-09 12:55:00|3407.24|3407.24|3405.58|3405.58|3407.79|3407.79|3405.26|3405.26|0
1660050000000|2022-08-09 13:00:00|3405.53|3405.53|3402.99|3402.99|3406.91|3406.91|3402.99|3402.99|0
1660050300000|2022-08-09 13:05:00|3403.04|3403.04|3406.78|3406.78|3406.78|3406.78|3403.03|3403.03|0
1660050600000|2022-08-09 13:10:00|3406.3|3406.3|3404.39|3404.39|3406.83|3406.83|3403.78|3403.78|0
1660050900000|2022-08-09 13:15:00|3404.44|3404.44|3402.64|3402.64|3404.44|3404.44|3402.41|3402.41|0
1660051200000|2022-08-09 13:20:00|3402.81|3402.81|3404.79|3404.79|3404.9|3404.9|3402.75|3402.75|0
1660051500000|2022-08-09 13:25:00|3404.73|3404.73|3402.91|3402.91|3404.78|3404.78|3402.81|3402.81|0
1660051800000|2022-08-09 13:30:00|3403.24|3403.24|3407.35|3407.35|3407.88|3407.88|3400.77|3400.77|0
1660052100000|2022-08-09 13:35:00|3407.26|3407.26|3411.32|3411.32|3411.32|3411.32|3407.26|3407.26|0
1660052400000|2022-08-09 13:40:00|3411.27|3411.27|3412.25|3412.25|3413|3413|3409.06|3409.06|0
1660052700000|2022-08-09 13:45:00|3412.3|3412.3|3407.48|3407.48|3413.06|3413.06|3403.86|3403.86|0
1660053000000|2022-08-09 13:50:00|3407.37|3407.37|3409.96|3409.96|3409.96|3409.96|3405.84|3405.84|0
1660053300000|2022-08-09 13:55:00|3410.07|3410.07|3410.35|3410.35|3411.33|3411.33|3407.58|3407.58|0
1660053600000|2022-08-09 14:00:00|3410.44|3410.44|3406.99|3406.99|3410.52|3410.52|3406.67|3406.67|0
1660053900000|2022-08-09 14:05:00|3406.94|3406.94|3409.17|3409.17|3410.69|3410.69|3406.15|3406.15|0
1660054200000|2022-08-09 14:10:00|3409.11|3409.11|3406.26|3406.26|3409.34|3409.34|3404.64|3404.64|0
1660054500000|2022-08-09 14:15:00|3406.2|3406.2|3407.69|3407.69|3409.46|3409.46|3406.14|3406.14|0
1660054800000|2022-08-09 14:20:00|3407.64|3407.64|3409.39|3409.39|3409.39|3409.39|3407.19|3407.19|0
1660055100000|2022-08-09 14:25:00|3409.31|3409.31|3410.43|3410.43|3410.98|3410.98|3407.97|3407.97|0
1660055400000|2022-08-09 14:30:00|3410.32|3410.32|3411.37|3411.37|3411.64|3411.64|3409.56|3409.56|0
1660055700000|2022-08-09 14:35:00|3411.38|3411.38|3412|3412|3412.22|3412.22|3409.88|3409.88|0
1660056000000|2022-08-09 14:40:00|3412.11|3412.11|3412.64|3412.64|3412.72|3412.72|3410.95|3410.95|0
1660056300000|2022-08-09 14:45:00|3412.31|3412.31|3410.23|3410.23|3413.71|3413.71|3409.75|3409.75|0
1660056600000|2022-08-09 14:50:00|3410.28|3410.28|3410.5|3410.5|3411.22|3411.22|3407.68|3407.68|0
1660056900000|2022-08-09 14:55:00|3410.58|3410.58|3409.97|3409.97|3411.51|3411.51|3409.86|3409.86|0
1660057200000|2022-08-09 15:00:00|3409.64|3409.64|3403.27|3403.27|3410.15|3410.15|3402.71|3402.71|0
1660057500000|2022-08-09 15:05:00|3403.1|3403.1|3405.34|3405.34|3405.34|3405.34|3402.24|3402.24|0
1660057800000|2022-08-09 15:10:00|3405.28|3405.28|3402.15|3402.15|3405.28|3405.28|3401.95|3401.95|0
1660058100000|2022-08-09 15:15:00|3402.26|3402.26|3402.48|3402.48|3404.44|3404.44|3402.26|3402.26|0
1660058400000|2022-08-09 15:20:00|3402.42|3402.42|3399.81|3399.81|3403.59|3403.59|3399.73|3399.73|0
1660058700000|2022-08-09 15:25:00|3400.14|3400.14|3401.08|3401.08|3403.6|3403.6|3400.14|3400.14|0
1660115700000|2022-08-10 07:15:00|3387.03|3387.03|3397.24|3397.24|3399.19|3399.19|3387.03|3387.03|0
1660116000000|2022-08-10 07:20:00|3397.9|3397.9|3399.22|3399.22|3401.62|3401.62|3397.9|3397.9|0
1660116300000|2022-08-10 07:25:00|3399.17|3399.17|3393.68|3393.68|3399.7|3399.7|3393.68|3393.68|0
1660116600000|2022-08-10 07:30:00|3393.35|3393.35|3387.44|3387.44|3393.66|3393.66|3387.16|3387.16|0
1660116900000|2022-08-10 07:35:00|3387.5|3387.5|3388.14|3388.14|3389.95|3389.95|3386.17|3386.17|0
1660117200000|2022-08-10 07:40:00|3388.31|3388.31|3390.19|3390.19|3391.85|3391.85|3388.22|3388.22|0
1660117500000|2022-08-10 07:45:00|3390.21|3390.21|3388.7|3388.7|3392.64|3392.64|3388.7|3388.7|0
1660117800000|2022-08-10 07:50:00|3388.37|3388.37|3391.62|3391.62|3394.34|3394.34|3386.42|3386.42|0
1660118100000|2022-08-10 07:55:00|3391.96|3391.96|3387.91|3387.91|3392.84|3392.84|3386.54|3386.54|0
1660118400000|2022-08-10 08:00:00|3388.29|3388.29|3391.92|3391.92|3392.1|3392.1|3387.69|3387.69|0
1660118700000|2022-08-10 08:05:00|3391.97|3391.97|3394.14|3394.14|3394.76|3394.76|3390.78|3390.78|0
1660119000000|2022-08-10 08:10:00|3394.08|3394.08|3397.21|3397.21|3397.5|3397.5|3394.08|3394.08|0
1660119300000|2022-08-10 08:15:00|3397.32|3397.32|3399.2|3399.2|3399.2|3399.2|3396.2|3396.2|0
1660119600000|2022-08-10 08:20:00|3399.25|3399.25|3400.36|3400.36|3402.44|3402.44|3399.25|3399.25|0
1660119900000|2022-08-10 08:25:00|3400.27|3400.27|3400.12|3400.12|3400.31|3400.31|3397.66|3397.66|0
1660120200000|2022-08-10 08:30:00|3399.96|3399.96|3400.18|3400.18|3401.06|3401.06|3399.57|3399.57|0
1660120500000|2022-08-10 08:35:00|3400.23|3400.23|3399.02|3399.02|3401.32|3401.32|3399.02|3399.02|0
1660120800000|2022-08-10 08:40:00|3399.03|3399.03|3405.26|3405.26|3405.66|3405.66|3398.97|3398.97|0
1660121100000|2022-08-10 08:45:00|3405.43|3405.43|3407.83|3407.83|3409.21|3409.21|3404.33|3404.33|0
1660121400000|2022-08-10 08:50:00|3407.85|3407.85|3406.99|3406.99|3408.24|3408.24|3404.59|3404.59|0
1660121700000|2022-08-10 08:55:00|3406.88|3406.88|3405.15|3405.15|3407.05|3407.05|3404.81|3404.81|0
1660122000000|2022-08-10 09:00:00|3405.17|3405.17|3407.53|3407.53|3408.35|3408.35|3405.09|3405.09|0
1660122300000|2022-08-10 09:05:00|3407.2|3407.2|3405.44|3405.44|3407.2|3407.2|3404.64|3404.64|0
1660122600000|2022-08-10 09:10:00|3405.39|3405.39|3405.7|3405.7|3406.72|3406.72|3404.16|3404.16|0
1660122900000|2022-08-10 09:15:00|3405.58|3405.58|3408.59|3408.59|3408.85|3408.85|3403.51|3403.51|0
1660123200000|2022-08-10 09:20:00|3408.53|3408.53|3406.14|3406.14|3408.53|3408.53|3405.86|3405.86|0
1660123500000|2022-08-10 09:25:00|3406.06|3406.06|3402.46|3402.46|3406.06|3406.06|3402.13|3402.13|0
1660123800000|2022-08-10 09:30:00|3402.35|3402.35|3403.37|3403.37|3405.19|3405.19|3402.35|3402.35|0
1660124100000|2022-08-10 09:35:00|3403.31|3403.31|3398.4|3398.4|3404.38|3404.38|3398.18|3398.18|0
1660124400000|2022-08-10 09:40:00|3398.32|3398.32|3400.49|3400.49|3401.86|3401.86|3398.24|3398.24|0
1660124700000|2022-08-10 09:45:00|3400.82|3400.82|3402.24|3402.24|3402.48|3402.48|3399.63|3399.63|0
1660125000000|2022-08-10 09:50:00|3402.18|3402.18|3402.68|3402.68|3402.68|3402.68|3400.62|3400.62|0
1660125300000|2022-08-10 09:55:00|3402.63|3402.63|3404.71|3404.71|3405.13|3405.13|3402.09|3402.09|0
1660125600000|2022-08-10 10:00:00|3404.69|3404.69|3403.47|3403.47|3405.41|3405.41|3403.47|3403.47|0
1660125900000|2022-08-10 10:05:00|3403.39|3403.39|3406.11|3406.11|3406.43|3406.43|3403.22|3403.22|0
1660126200000|2022-08-10 10:10:00|3406|3406|3407.78|3407.78|3408.27|3408.27|3406|3406|0
1660126500000|2022-08-10 10:15:00|3407.67|3407.67|3407.91|3407.91|3408.88|3408.88|3407.67|3407.67|0
1660126800000|2022-08-10 10:20:00|3407.86|3407.86|3407.5|3407.5|3407.86|3407.86|3406.85|3406.85|0
1660127100000|2022-08-10 10:25:00|3407.56|3407.56|3407.6|3407.6|3408.99|3408.99|3406.83|3406.83|0
1660127400000|2022-08-10 10:30:00|3407.54|3407.54|3409.49|3409.49|3409.49|3409.49|3407.54|3407.54|0
1660127700000|2022-08-10 10:35:00|3409.44|3409.44|3408.33|3408.33|3409.44|3409.44|3408.33|3408.33|0
1660128000000|2022-08-10 10:40:00|3408.44|3408.44|3408.75|3408.75|3409.15|3409.15|3408.38|3408.38|0
1660128300000|2022-08-10 10:45:00|3408.69|3408.69|3409.19|3409.19|3409.28|3409.28|3407.78|3407.78|0
1660128600000|2022-08-10 10:50:00|3409.14|3409.14|3409.37|3409.37|3409.59|3409.59|3408.39|3408.39|0
1660128900000|2022-08-10 10:55:00|3409.33|3409.33|3407.79|3407.79|3409.44|3409.44|3406.68|3406.68|0
1660129200000|2022-08-10 11:00:00|3408.18|3408.18|3410.21|3410.21|3410.21|3410.21|3407.23|3407.23|0
1660129500000|2022-08-10 11:05:00|3410.23|3410.23|3409.09|3409.09|3410.61|3410.61|3409.09|3409.09|0
1660129800000|2022-08-10 11:10:00|3408.97|3408.97|3410.57|3410.57|3410.62|3410.62|3408.97|3408.97|0
1660130100000|2022-08-10 11:15:00|3410.58|3410.58|3406.01|3406.01|3410.67|3410.67|3405.98|3405.98|0
1660130400000|2022-08-10 11:20:00|3405.93|3405.93|3407.4|3407.4|3408.42|3408.42|3405.59|3405.59|0
1660130700000|2022-08-10 11:25:00|3407.42|3407.42|3408.03|3408.03|3408.76|3408.76|3407.38|3407.38|0
1660131000000|2022-08-10 11:30:00|3408.44|3408.44|3410.58|3410.58|3410.9|3410.9|3408.42|3408.42|0
1660131300000|2022-08-10 11:35:00|3410.53|3410.53|3406.67|3406.67|3410.65|3410.65|3406.67|3406.67|0
1660131600000|2022-08-10 11:40:00|3406.73|3406.73|3406.68|3406.68|3407.54|3407.54|3406.4|3406.4|0
1660131900000|2022-08-10 11:45:00|3406.56|3406.56|3407.06|3407.06|3407.66|3407.66|3405.19|3405.19|0
1660132200000|2022-08-10 11:50:00|3407.08|3407.08|3407.39|3407.39|3407.84|3407.84|3406.42|3406.42|0
1660132500000|2022-08-10 11:55:00|3407.47|3407.47|3408.35|3408.35|3410.32|3410.32|3407.47|3407.47|0
1660132800000|2022-08-10 12:00:00|3408.33|3408.33|3407.02|3407.02|3408.86|3408.86|3406.64|3406.64|0
1660133100000|2022-08-10 12:05:00|3407.08|3407.08|3409.22|3409.22|3410.15|3410.15|3406.85|3406.85|0
1660133400000|2022-08-10 12:10:00|3409.13|3409.13|3409.62|3409.62|3409.62|3409.62|3408.24|3408.24|0
1660133700000|2022-08-10 12:15:00|3409.51|3409.51|3408.01|3408.01|3409.51|3409.51|3407.37|3407.37|0
1660134000000|2022-08-10 12:20:00|3408.03|3408.03|3409.47|3409.47|3410.44|3410.44|3407.77|3407.77|0
1660134300000|2022-08-10 12:25:00|3409.51|3409.51|3410.75|3410.75|3412.79|3412.79|3409.51|3409.51|0
1660134600000|2022-08-10 12:30:00|3411.61|3411.61|3400.92|3400.92|3418.65|3418.65|3400.84|3400.84|0
1660134900000|2022-08-10 12:35:00|3400.88|3400.88|3395.82|3395.82|3401.61|3401.61|3389.69|3389.69|0
1660135200000|2022-08-10 12:40:00|3395.9|3395.9|3391.43|3391.43|3401.67|3401.67|3391.08|3391.08|0
1660135500000|2022-08-10 12:45:00|3391.49|3391.49|3393.57|3393.57|3394.23|3394.23|3388.69|3388.69|0
1660135800000|2022-08-10 12:50:00|3393.48|3393.48|3387.96|3387.96|3393.48|3393.48|3387.84|3387.84|0
1660136100000|2022-08-10 12:55:00|3388.62|3388.62|3381.58|3381.58|3388.77|3388.77|3381.58|3381.58|0
1660136400000|2022-08-10 13:00:00|3381.42|3381.42|3380.56|3380.56|3387.35|3387.35|3380.56|3380.56|0
1660136700000|2022-08-10 13:05:00|3380.55|3380.55|3381.43|3381.43|3382.15|3382.15|3378.24|3378.24|0
1660137000000|2022-08-10 13:10:00|3381.49|3381.49|3377.48|3377.48|3381.77|3381.77|3377.11|3377.11|0
1660137300000|2022-08-10 13:15:00|3377.45|3377.45|3378.55|3378.55|3380.26|3380.26|3377.09|3377.09|0
1660137600000|2022-08-10 13:20:00|3378.46|3378.46|3381.73|3381.73|3382.06|3382.06|3378.23|3378.23|0
1660137900000|2022-08-10 13:25:00|3381.82|3381.82|3379.18|3379.18|3383.63|3383.63|3378.27|3378.27|0
1660138200000|2022-08-10 13:30:00|3379.12|3379.12|3381.42|3381.42|3383.2|3383.2|3376.57|3376.57|0
1660138500000|2022-08-10 13:35:00|3381.69|3381.69|3386.44|3386.44|3387.74|3387.74|3381.69|3381.69|0
1660138800000|2022-08-10 13:40:00|3386.11|3386.11|3398.63|3398.63|3398.96|3398.96|3384.26|3384.26|0
1660139100000|2022-08-10 13:45:00|3398.91|3398.91|3397.15|3397.15|3401.45|3401.45|3396.18|3396.18|0
1660139400000|2022-08-10 13:50:00|3397.2|3397.2|3393.61|3393.61|3398.46|3398.46|3393.61|3393.61|0
1660139700000|2022-08-10 13:55:00|3393.55|3393.55|3390.16|3390.16|3394.83|3394.83|3388.52|3388.52|0
1660140000000|2022-08-10 14:00:00|3390.49|3390.49|3388.57|3388.57|3395.46|3395.46|3388.48|3388.48|0
1660140300000|2022-08-10 14:05:00|3388.7|3388.7|3388.31|3388.31|3390.99|3390.99|3384.87|3384.87|0
1660140600000|2022-08-10 14:10:00|3388.23|3388.23|3391.85|3391.85|3392.81|3392.81|3388.23|3388.23|0
1660140900000|2022-08-10 14:15:00|3391.91|3391.91|3390.75|3390.75|3393.44|3393.44|3388.65|3388.65|0
1660141200000|2022-08-10 14:20:00|3390.8|3390.8|3385.89|3385.89|3390.8|3390.8|3385.26|3385.26|0
1660141500000|2022-08-10 14:25:00|3385.93|3385.93|3382.87|3382.87|3386.81|3386.81|3381.79|3381.79|0
1660141800000|2022-08-10 14:30:00|3382.92|3382.92|3382.55|3382.55|3385.23|3385.23|3382.42|3382.42|0
1660142100000|2022-08-10 14:35:00|3382.58|3382.58|3382.39|3382.39|3383.36|3383.36|3381.22|3381.22|0
1660142400000|2022-08-10 14:40:00|3382.61|3382.61|3380.12|3380.12|3382.61|3382.61|3380.07|3380.07|0
1660142700000|2022-08-10 14:45:00|3380.45|3380.45|3380.73|3380.73|3382.6|3382.6|3380.07|3380.07|0
1660143000000|2022-08-10 14:50:00|3380.57|3380.57|3378.92|3378.92|3381.23|3381.23|3377.49|3377.49|0
1660143300000|2022-08-10 14:55:00|3378.98|3378.98|3380.44|3380.44|3382.89|3382.89|3378.96|3378.96|0
1660143600000|2022-08-10 15:00:00|3380.77|3380.77|3382.37|3382.37|3382.91|3382.91|3380.77|3380.77|0
1660143900000|2022-08-10 15:05:00|3382.29|3382.29|3378.83|3378.83|3382.82|3382.82|3378.34|3378.34|0
1660144200000|2022-08-10 15:10:00|3379.49|3379.49|3381.47|3381.47|3381.47|3381.47|3379.38|3379.38|0
1660144500000|2022-08-10 15:15:00|3381.48|3381.48|3379.91|3379.91|3381.89|3381.89|3379.8|3379.8|0
1660144800000|2022-08-10 15:20:00|3380.24|3380.24|3385.34|3385.34|3385.4|3385.4|3379.91|3379.91|0
1660145100000|2022-08-10 15:25:00|3385.67|3385.67|3386.54|3386.54|3388.19|3388.19|3385.11|3385.11|0
1660202100000|2022-08-11 07:15:00|3388.48|3388.48|3387.77|3387.77|3388.9|3388.9|3385.49|3385.49|0
1660202400000|2022-08-11 07:20:00|3388.1|3388.1|3389.73|3389.73|3390.16|3390.16|3388.1|3388.1|0
1660202700000|2022-08-11 07:25:00|3389.84|3389.84|3385.57|3385.57|3390.19|3390.19|3383.92|3383.92|0
1660203000000|2022-08-11 07:30:00|3385.56|3385.56|3383.29|3383.29|3385.56|3385.56|3380.38|3380.38|0
1660203300000|2022-08-11 07:35:00|3383.07|3383.07|3385.06|3385.06|3386.48|3386.48|3382.3|3382.3|0
1660203600000|2022-08-11 07:40:00|3384.95|3384.95|3388.45|3388.45|3389.11|3389.11|3384.95|3384.95|0
1660203900000|2022-08-11 07:45:00|3388.12|3388.12|3389.2|3389.2|3390.79|3390.79|3388.08|3388.08|0
1660204200000|2022-08-11 07:50:00|3389.12|3389.12|3389.71|3389.71|3390.48|3390.48|3386.27|3386.27|0
1660204500000|2022-08-11 07:55:00|3389.38|3389.38|3389.16|3389.16|3391.84|3391.84|3388.97|3388.97|0
1660204800000|2022-08-11 08:00:00|3389.25|3389.25|3385.15|3385.15|3389.53|3389.53|3384.08|3384.08|0
1660205100000|2022-08-11 08:05:00|3385.04|3385.04|3386.27|3386.27|3386.29|3386.29|3383.69|3383.69|0
1660205400000|2022-08-11 08:10:00|3386.6|3386.6|3386.4|3386.4|3387.72|3387.72|3385.06|3385.06|0
1660205700000|2022-08-11 08:15:00|3386.32|3386.32|3389.03|3389.03|3391.13|3391.13|3385.8|3385.8|0
1660206000000|2022-08-11 08:20:00|3389.2|3389.2|3389.39|3389.39|3390.01|3390.01|3387.83|3387.83|0
1660206300000|2022-08-11 08:25:00|3389.23|3389.23|3391.62|3391.62|3392.44|3392.44|3389.23|3389.23|0
1660206600000|2022-08-11 08:30:00|3391.73|3391.73|3392.12|3392.12|3392.12|3392.12|3390.04|3390.04|0
1660206900000|2022-08-11 08:35:00|3392.78|3392.78|3390.77|3390.77|3394.48|3394.48|3390.77|3390.77|0
1660207200000|2022-08-11 08:40:00|3390.66|3390.66|3392.48|3392.48|3392.68|3392.68|3390.45|3390.45|0
1660207500000|2022-08-11 08:45:00|3392.38|3392.38|3392.87|3392.87|3393.21|3393.21|3392.38|3392.38|0
1660207800000|2022-08-11 08:50:00|3392.82|3392.82|3392.41|3392.41|3392.82|3392.82|3389.21|3389.21|0
1660208100000|2022-08-11 08:55:00|3392.57|3392.57|3396.43|3396.43|3396.53|3396.53|3392.57|3392.57|0
1660208400000|2022-08-11 09:00:00|3396.32|3396.32|3396.52|3396.52|3400.83|3400.83|3395.83|3395.83|0
1660208700000|2022-08-11 09:05:00|3396.63|3396.63|3395.46|3395.46|3397.16|3397.16|3395.46|3395.46|0
1660209000000|2022-08-11 09:10:00|3395.37|3395.37|3391.01|3391.01|3395.87|3395.87|3391.01|3391.01|0
1660209300000|2022-08-11 09:15:00|3390.96|3390.96|3387.04|3387.04|3390.96|3390.96|3387.04|3387.04|0
1660209600000|2022-08-11 09:20:00|3387.7|3387.7|3387.62|3387.62|3387.97|3387.97|3387.09|3387.09|0
1660209900000|2022-08-11 09:25:00|3387.29|3387.29|3386.78|3386.78|3387.29|3387.29|3384.79|3384.79|0
1660210200000|2022-08-11 09:30:00|3386.95|3386.95|3388.27|3388.27|3388.32|3388.32|3386.92|3386.92|0
1660210500000|2022-08-11 09:35:00|3388.38|3388.38|3387.79|3387.79|3390.44|3390.44|3387.79|3387.79|0
1660210800000|2022-08-11 09:40:00|3387.88|3387.88|3388.41|3388.41|3388.41|3388.41|3385.23|3385.23|0
1660211100000|2022-08-11 09:45:00|3388.52|3388.52|3390.73|3390.73|3391.44|3391.44|3388.52|3388.52|0
1660211400000|2022-08-11 09:50:00|3390.74|3390.74|3389.2|3389.2|3390.78|3390.78|3388.72|3388.72|0
1660211700000|2022-08-11 09:55:00|3389.04|3389.04|3382.09|3382.09|3389.04|3389.04|3382.09|3382.09|0
1660212000000|2022-08-11 10:00:00|3381.87|3381.87|3381.46|3381.46|3383.7|3383.7|3381.07|3381.07|0
1660212300000|2022-08-11 10:05:00|3381.29|3381.29|3379.03|3379.03|3381.29|3381.29|3377.69|3377.69|0
1660212600000|2022-08-11 10:10:00|3379.16|3379.16|3380.68|3380.68|3380.96|3380.96|3379.05|3379.05|0
1660212900000|2022-08-11 10:15:00|3380.63|3380.63|3380.22|3380.22|3381.65|3381.65|3378.56|3378.56|0
1660213200000|2022-08-11 10:20:00|3380.11|3380.11|3378.03|3378.03|3380.32|3380.32|3378.03|3378.03|0
1660213500000|2022-08-11 10:25:00|3377.8|3377.8|3380.84|3380.84|3380.95|3380.95|3377.19|3377.19|0
1660213800000|2022-08-11 10:30:00|3380.78|3380.78|3382.12|3382.12|3382.12|3382.12|3380.15|3380.15|0
1660214100000|2022-08-11 10:35:00|3382.11|3382.11|3381.7|3381.7|3382.14|3382.14|3379.5|3379.5|0
1660214400000|2022-08-11 10:40:00|3381.81|3381.81|3381.03|3381.03|3382.07|3382.07|3381.03|3381.03|0
1660214700000|2022-08-11 10:45:00|3380.79|3380.79|3381.15|3381.15|3381.46|3381.46|3380.48|3380.48|0
1660215000000|2022-08-11 10:50:00|3381.2|3381.2|3384.22|3384.22|3384.22|3384.22|3380.55|3380.55|0
1660215300000|2022-08-11 10:55:00|3384.55|3384.55|3384.1|3384.1|3385.91|3385.91|3383.78|3383.78|0
1660215600000|2022-08-11 11:00:00|3384.21|3384.21|3386.61|3386.61|3386.72|3386.72|3383.3|3383.3|0
1660215900000|2022-08-11 11:05:00|3386.84|3386.84|3388.01|3388.01|3388.93|3388.93|3386.84|3386.84|0
1660216200000|2022-08-11 11:10:00|3388|3388|3387.9|3387.9|3388|3388|3386.96|3386.96|0
1660216500000|2022-08-11 11:15:00|3388.01|3388.01|3389.38|3389.38|3390.8|3390.8|3388.01|3388.01|0
1660216800000|2022-08-11 11:20:00|3389.6|3389.6|3387.15|3387.15|3389.8|3389.8|3387.15|3387.15|0
1660217100000|2022-08-11 11:25:00|3387.13|3387.13|3386.42|3386.42|3388.16|3388.16|3386.42|3386.42|0
1660217400000|2022-08-11 11:30:00|3386.03|3386.03|3386.41|3386.41|3386.55|3386.55|3385.44|3385.44|0
1660217700000|2022-08-11 11:35:00|3386.3|3386.3|3385.05|3385.05|3386.46|3386.46|3384.52|3384.52|0
1660218000000|2022-08-11 11:40:00|3385|3385|3382.75|3382.75|3385|3385|3382.48|3382.48|0
1660218300000|2022-08-11 11:45:00|3382.84|3382.84|3381.61|3381.61|3382.84|3382.84|3380.76|3380.76|0
1660218600000|2022-08-11 11:50:00|3381.66|3381.66|3382.47|3382.47|3383.95|3383.95|3381.39|3381.39|0
1660218900000|2022-08-11 11:55:00|3382.53|3382.53|3383.5|3383.5|3383.5|3383.5|3381.79|3381.79|0
1660219200000|2022-08-11 12:00:00|3383.59|3383.59|3383.34|3383.34|3384.78|3384.78|3382.13|3382.13|0
1660219500000|2022-08-11 12:05:00|3383.67|3383.67|3386.6|3386.6|3386.68|3386.68|3383.35|3383.35|0
1660219800000|2022-08-11 12:10:00|3386.71|3386.71|3386.28|3386.28|3387.06|3387.06|3386.28|3386.28|0
1660220100000|2022-08-11 12:15:00|3386.22|3386.22|3386.2|3386.2|3386.48|3386.48|3384.2|3384.2|0
1660220400000|2022-08-11 12:20:00|3386.36|3386.36|3384.06|3384.06|3386.36|3386.36|3383.56|3383.56|0
1660220700000|2022-08-11 12:25:00|3384.72|3384.72|3387.53|3387.53|3388.19|3388.19|3384.72|3384.72|0
1660221000000|2022-08-11 12:30:00|3387.57|3387.57|3387.74|3387.74|3390.31|3390.31|3387.53|3387.53|0
1660221300000|2022-08-11 12:35:00|3387.34|3387.34|3388.31|3388.31|3390|3390|3387.17|3387.17|0
1660221600000|2022-08-11 12:40:00|3388.23|3388.23|3389.37|3389.37|3390.19|3390.19|3387.46|3387.46|0
1660221900000|2022-08-11 12:45:00|3389.31|3389.31|3388.8|3388.8|3389.31|3389.31|3387.45|3387.45|0
1660222200000|2022-08-11 12:50:00|3389.13|3389.13|3391.51|3391.51|3391.57|3391.57|3389.07|3389.07|0
1660222500000|2022-08-11 12:55:00|3391.63|3391.63|3400.65|3400.65|3400.65|3400.65|3391.63|3391.63|0
1660222800000|2022-08-11 13:00:00|3400.67|3400.67|3400.38|3400.38|3400.99|3400.99|3397.99|3397.99|0
1660223100000|2022-08-11 13:05:00|3400.49|3400.49|3400.34|3400.34|3401.27|3401.27|3398.69|3398.69|0
1660223400000|2022-08-11 13:10:00|3400.01|3400.01|3394.32|3394.32|3400.37|3400.37|3393.38|3393.38|0
1660223700000|2022-08-11 13:15:00|3394.43|3394.43|3393.48|3393.48|3396.73|3396.73|3392.91|3392.91|0
1660224000000|2022-08-11 13:20:00|3393.53|3393.53|3394.78|3394.78|3395.18|3395.18|3393.53|3393.53|0
1660224300000|2022-08-11 13:25:00|3394.84|3394.84|3395.1|3395.1|3395.9|3395.9|3393.79|3393.79|0
1660224600000|2022-08-11 13:30:00|3394.77|3394.77|3397.42|3397.42|3399.38|3399.38|3394.77|3394.77|0
1660224900000|2022-08-11 13:35:00|3397.31|3397.31|3402.45|3402.45|3402.56|3402.56|3396.51|3396.51|0
1660225200000|2022-08-11 13:40:00|3402.12|3402.12|3400.69|3400.69|3402.38|3402.38|3398.54|3398.54|0
1660225500000|2022-08-11 13:45:00|3400.58|3400.58|3400.16|3400.16|3400.83|3400.83|3397.97|3397.97|0
1660225800000|2022-08-11 13:50:00|3400.18|3400.18|3403.35|3403.35|3403.35|3403.35|3396.56|3396.56|0
1660226100000|2022-08-11 13:55:00|3403.44|3403.44|3400.96|3400.96|3403.44|3403.44|3400.96|3400.96|0
1660226400000|2022-08-11 14:00:00|3400.88|3400.88|3400.66|3400.66|3401.64|3401.64|3398.28|3398.28|0
1660226700000|2022-08-11 14:05:00|3399.67|3399.67|3400.81|3400.81|3401.72|3401.72|3399.23|3399.23|0
1660227000000|2022-08-11 14:10:00|3400.87|3400.87|3397.62|3397.62|3400.87|3400.87|3397.54|3397.54|0
1660227300000|2022-08-11 14:15:00|3397.54|3397.54|3397.28|3397.28|3400.19|3400.19|3397.09|3397.09|0
1660227600000|2022-08-11 14:20:00|3397.61|3397.61|3395.13|3395.13|3397.98|3397.98|3395.13|3395.13|0
1660227900000|2022-08-11 14:25:00|3395.24|3395.24|3396.58|3396.58|3396.58|3396.58|3394.67|3394.67|0
1660228200000|2022-08-11 14:30:00|3396.54|3396.54|3398.75|3398.75|3399.29|3399.29|3395.6|3395.6|0
1660228500000|2022-08-11 14:35:00|3398.72|3398.72|3397.53|3397.53|3399.98|3399.98|3397.53|3397.53|0
1660228800000|2022-08-11 14:40:00|3397.64|3397.64|3395.76|3395.76|3397.82|3397.82|3395.7|3395.7|0
1660229100000|2022-08-11 14:45:00|3394.77|3394.77|3395.6|3395.6|3396.25|3396.25|3393.91|3393.91|0
1660229400000|2022-08-11 14:50:00|3395.49|3395.49|3394|3394|3396.25|3396.25|3393.34|3393.34|0
1660229700000|2022-08-11 14:55:00|3393.95|3393.95|3393.1|3393.1|3394.15|3394.15|3390.95|3390.95|0
1660230000000|2022-08-11 15:00:00|3393.18|3393.18|3391.81|3391.81|3393.18|3393.18|3390.62|3390.62|0
1660230300000|2022-08-11 15:05:00|3391.87|3391.87|3392.19|3392.19|3392.94|3392.94|3389.99|3389.99|0
1660230600000|2022-08-11 15:10:00|3392.25|3392.25|3391.97|3391.97|3393.23|3393.23|3390.63|3390.63|0
1660230900000|2022-08-11 15:15:00|3391.92|3391.92|3390.26|3390.26|3393.76|3393.76|3390.26|3390.26|0
1660231200000|2022-08-11 15:20:00|3390.2|3390.2|3395.65|3395.65|3396.25|3396.25|3389.76|3389.76|0
1660231500000|2022-08-11 15:25:00|3395.54|3395.54|3396.17|3396.17|3397|3397|3394.11|3394.11|0
1660288500000|2022-08-12 07:15:00|3404.39|3404.39|3400.87|3400.87|3404.39|3404.39|3398.78|3398.78|0
1660288800000|2022-08-12 07:20:00|3400.93|3400.93|3401.18|3401.18|3402.63|3402.63|3400.74|3400.74|0
1660289100000|2022-08-12 07:25:00|3401.16|3401.16|3409.63|3409.63|3409.89|3409.89|3400.45|3400.45|0
1660289400000|2022-08-12 07:30:00|3409.68|3409.68|3409.69|3409.69|3410.65|3410.65|3408.45|3408.45|0
1660289700000|2022-08-12 07:35:00|3410.02|3410.02|3414.65|3414.65|3414.91|3414.91|3409.99|3409.99|0
1660290000000|2022-08-12 07:40:00|3414.73|3414.73|3409.58|3409.58|3415.35|3415.35|3409.58|3409.58|0
1660290300000|2022-08-12 07:45:00|3409.42|3409.42|3416.71|3416.71|3416.71|3416.71|3408.3|3408.3|0
1660290600000|2022-08-12 07:50:00|3416.8|3416.8|3421.21|3421.21|3422.37|3422.37|3416.8|3416.8|0
1660290900000|2022-08-12 07:55:00|3421.12|3421.12|3420.12|3420.12|3422.11|3422.11|3419.34|3419.34|0
1660291200000|2022-08-12 08:00:00|3420.23|3420.23|3424.54|3424.54|3424.8|3424.8|3420.23|3420.23|0
1660291500000|2022-08-12 08:05:00|3424.53|3424.53|3422.64|3422.64|3424.53|3424.53|3421.1|3421.1|0
1660291800000|2022-08-12 08:10:00|3422.92|3422.92|3425.03|3425.03|3425.03|3425.03|3421.71|3421.71|0
1660292100000|2022-08-12 08:15:00|3425.19|3425.19|3427.66|3427.66|3427.66|3427.66|3424.43|3424.43|0
1660292400000|2022-08-12 08:20:00|3427.64|3427.64|3432.38|3432.38|3432.58|3432.58|3427.64|3427.64|0
1660292700000|2022-08-12 08:25:00|3431.39|3431.39|3429.11|3429.11|3434.35|3434.35|3429.06|3429.06|0
1660293000000|2022-08-12 08:30:00|3428.95|3428.95|3433.19|3433.19|3433.19|3433.19|3428.84|3428.84|0
1660293300000|2022-08-12 08:35:00|3433.11|3433.11|3435.59|3435.59|3435.72|3435.72|3432.92|3432.92|0
1660293600000|2022-08-12 08:40:00|3435.68|3435.68|3433.54|3433.54|3435.91|3435.91|3432.77|3432.77|0
1660293900000|2022-08-12 08:45:00|3433.04|3433.04|3430|3430|3433.04|3433.04|3430|3430|0
1660294200000|2022-08-12 08:50:00|3430.05|3430.05|3428.09|3428.09|3430.05|3430.05|3427.63|3427.63|0
1660294500000|2022-08-12 08:55:00|3427.04|3427.04|3421.42|3421.42|3428.15|3428.15|3419.38|3419.38|0
1660294800000|2022-08-12 09:00:00|3421.51|3421.51|3423.03|3423.03|3423.48|3423.48|3421.25|3421.25|0
1660295100000|2022-08-12 09:05:00|3423.11|3423.11|3423.74|3423.74|3425.54|3425.54|3423.11|3423.11|0
1660295400000|2022-08-12 09:10:00|3423.5|3423.5|3425.04|3425.04|3425.43|3425.43|3423.5|3423.5|0
1660295700000|2022-08-12 09:15:00|3425.03|3425.03|3425.84|3425.84|3426.11|3426.11|3425.03|3425.03|0
1660296000000|2022-08-12 09:20:00|3425.76|3425.76|3427.35|3427.35|3428.04|3428.04|3424.72|3424.72|0
1660296300000|2022-08-12 09:25:00|3427.02|3427.02|3426.85|3426.85|3427.64|3427.64|3426.58|3426.58|0
1660296600000|2022-08-12 09:30:00|3426.9|3426.9|3433.6|3433.6|3433.6|3433.6|3426.9|3426.9|0
1660296900000|2022-08-12 09:35:00|3434.26|3434.26|3435.37|3435.37|3436.63|3436.63|3434.26|3434.26|0
1660297200000|2022-08-12 09:40:00|3434.91|3434.91|3434.18|3434.18|3436.53|3436.53|3434.18|3434.18|0
1660297500000|2022-08-12 09:45:00|3434.23|3434.23|3436.9|3436.9|3437.24|3437.24|3434.14|3434.14|0
1660297800000|2022-08-12 09:50:00|3436.85|3436.85|3437.22|3437.22|3438.27|3438.27|3436.71|3436.71|0
1660298100000|2022-08-12 09:55:00|3437.14|3437.14|3435.37|3435.37|3437.14|3437.14|3434.15|3434.15|0
1660298400000|2022-08-12 10:00:00|3435.09|3435.09|3432.7|3432.7|3435.2|3435.2|3431.02|3431.02|0
1660298700000|2022-08-12 10:05:00|3433.03|3433.03|3431.14|3431.14|3433.55|3433.55|3430.43|3430.43|0
1660299000000|2022-08-12 10:10:00|3431.09|3431.09|3428.13|3428.13|3431.09|3431.09|3427.03|3427.03|0
1660299300000|2022-08-12 10:15:00|3427.8|3427.8|3424.82|3424.82|3429.31|3429.31|3423.71|3423.71|0
1660299600000|2022-08-12 10:20:00|3424.93|3424.93|3425.79|3425.79|3426.42|3426.42|3424.63|3424.63|0
1660299900000|2022-08-12 10:25:00|3425.58|3425.58|3426.95|3426.95|3428.16|3428.16|3424.8|3424.8|0
1660300200000|2022-08-12 10:30:00|3426.97|3426.97|3428.65|3428.65|3428.66|3428.66|3426.67|3426.67|0
1660300500000|2022-08-12 10:35:00|3428.32|3428.32|3425.52|3425.52|3428.43|3428.43|3425.52|3425.52|0
1660300800000|2022-08-12 10:40:00|3425.4|3425.4|3420.15|3420.15|3425.4|3425.4|3420.15|3420.15|0
1660301100000|2022-08-12 10:45:00|3419.86|3419.86|3421.58|3421.58|3422.8|3422.8|3419.84|3419.84|0
1660301400000|2022-08-12 10:50:00|3421.33|3421.33|3421.99|3421.99|3422.39|3422.39|3420.69|3420.69|0
1660301700000|2022-08-12 10:55:00|3421.88|3421.88|3421.91|3421.91|3421.97|3421.97|3420.6|3420.6|0
1660302000000|2022-08-12 11:00:00|3421.83|3421.83|3419.83|3419.83|3421.83|3421.83|3419.51|3419.51|0
1660302300000|2022-08-12 11:05:00|3419.75|3419.75|3419.85|3419.85|3421.85|3421.85|3419.42|3419.42|0
1660302600000|2022-08-12 11:10:00|3419.79|3419.79|3421.3|3421.3|3421.3|3421.3|3417.79|3417.79|0
1660302900000|2022-08-12 11:15:00|3421.36|3421.36|3421.46|3421.46|3421.46|3421.46|3419.02|3419.02|0
1660303200000|2022-08-12 11:20:00|3421.4|3421.4|3422.52|3422.52|3422.52|3422.52|3421.4|3421.4|0
1660303500000|2022-08-12 11:25:00|3422.54|3422.54|3425.39|3425.39|3426.36|3426.36|3422.54|3422.54|0
1660303800000|2022-08-12 11:30:00|3425.41|3425.41|3428.25|3428.25|3428.34|3428.34|3425.27|3425.27|0
1660304100000|2022-08-12 11:35:00|3428.58|3428.58|3428.5|3428.5|3429.3|3429.3|3427.89|3427.89|0
1660304400000|2022-08-12 11:40:00|3428.55|3428.55|3428.55|3428.55|3428.78|3428.78|3427.89|3427.89|0
1660304700000|2022-08-12 11:45:00|3428.5|3428.5|3427.69|3427.69|3428.55|3428.55|3427.56|3427.56|0
1660305000000|2022-08-12 11:50:00|3427.64|3427.64|3428.65|3428.65|3428.9|3428.9|3427.35|3427.35|0
1660305300000|2022-08-12 11:55:00|3428.71|3428.71|3428.84|3428.84|3429.54|3429.54|3427.93|3427.93|0
1660305600000|2022-08-12 12:00:00|3429.07|3429.07|3429.25|3429.25|3430.25|3430.25|3429.07|3429.07|0
1660305900000|2022-08-12 12:05:00|3429.14|3429.14|3423.66|3423.66|3429.14|3429.14|3423.66|3423.66|0
1660306200000|2022-08-12 12:10:00|3423.64|3423.64|3423.17|3423.17|3423.66|3423.66|3421.89|3421.89|0
1660306500000|2022-08-12 12:15:00|3423.5|3423.5|3422.57|3422.57|3423.77|3423.77|3422.57|3422.57|0
1660306800000|2022-08-12 12:20:00|3422.48|3422.48|3422.74|3422.74|3423.83|3423.83|3422.48|3422.48|0
1660307100000|2022-08-12 12:25:00|3422.7|3422.7|3423.11|3423.11|3423.47|3423.47|3422.35|3422.35|0
1660307400000|2022-08-12 12:30:00|3423.17|3423.17|3425.06|3425.06|3425.36|3425.36|3423.17|3423.17|0
1660307700000|2022-08-12 12:35:00|3425|3425|3423.04|3423.04|3425|3425|3422.9|3422.9|0
1660308000000|2022-08-12 12:40:00|3423.13|3423.13|3426.36|3426.36|3427.02|3427.02|3422.53|3422.53|0
1660308300000|2022-08-12 12:45:00|3426.35|3426.35|3426.73|3426.73|3427.24|3427.24|3424.6|3424.6|0
1660308600000|2022-08-12 12:50:00|3427.06|3427.06|3428.63|3428.63|3428.86|3428.86|3427.06|3427.06|0
1660308900000|2022-08-12 12:55:00|3428.55|3428.55|3430.81|3430.81|3431.08|3431.08|3427.26|3427.26|0
1660309200000|2022-08-12 13:00:00|3430.8|3430.8|3429.65|3429.65|3432.29|3432.29|3429.26|3429.26|0
1660309500000|2022-08-12 13:05:00|3429.38|3429.38|3430.58|3430.58|3431.24|3431.24|3427.31|3427.31|0
1660309800000|2022-08-12 13:10:00|3430.53|3430.53|3431.01|3431.01|3431.29|3431.29|3430.5|3430.5|0
1660310100000|2022-08-12 13:15:00|3431.12|3431.12|3429.45|3429.45|3432.26|3432.26|3429.45|3429.45|0
1660310400000|2022-08-12 13:20:00|3429.44|3429.44|3426.26|3426.26|3429.46|3429.46|3426.23|3426.23|0
1660310700000|2022-08-12 13:25:00|3426.06|3426.06|3425.14|3425.14|3427.21|3427.21|3424.68|3424.68|0
1660311000000|2022-08-12 13:30:00|3425.19|3425.19|3424.84|3424.84|3425.52|3425.52|3420.08|3420.08|0
1660311300000|2022-08-12 13:35:00|3425.06|3425.06|3427.05|3427.05|3428.96|3428.96|3423.97|3423.97|0
1660311600000|2022-08-12 13:40:00|3427.13|3427.13|3426.86|3426.86|3428.57|3428.57|3426.72|3426.72|0
1660311900000|2022-08-12 13:45:00|3426.92|3426.92|3426.99|3426.99|3428.5|3428.5|3425.66|3425.66|0
1660312200000|2022-08-12 13:50:00|3427.1|3427.1|3422.17|3422.17|3429.07|3429.07|3422.17|3422.17|0
1660312500000|2022-08-12 13:55:00|3422.15|3422.15|3419.23|3419.23|3422.15|3422.15|3419.23|3419.23|0
1660312800000|2022-08-12 14:00:00|3419.28|3419.28|3424.52|3424.52|3425.42|3425.42|3416.4|3416.4|0
1660313100000|2022-08-12 14:05:00|3424.58|3424.58|3420.95|3420.95|3425.7|3425.7|3420.95|3420.95|0
1660313400000|2022-08-12 14:10:00|3421.01|3421.01|3419.36|3419.36|3422.99|3422.99|3419.31|3419.31|0
1660313700000|2022-08-12 14:15:00|3419.18|3419.18|3420.66|3420.66|3422.09|3422.09|3417.5|3417.5|0
1660314000000|2022-08-12 14:20:00|3420.58|3420.58|3422.52|3422.52|3423.2|3423.2|3420.09|3420.09|0
1660314300000|2022-08-12 14:25:00|3422.19|3422.19|3422.4|3422.4|3423.19|3423.19|3418.91|3418.91|0
1660314600000|2022-08-12 14:30:00|3422.29|3422.29|3421.79|3421.79|3423.4|3423.4|3421.24|3421.24|0
1660314900000|2022-08-12 14:35:00|3421.88|3421.88|3418.33|3418.33|3422|3422|3417.31|3417.31|0
1660315200000|2022-08-12 14:40:00|3418|3418|3420.46|3420.46|3421.02|3421.02|3417.94|3417.94|0
1660315500000|2022-08-12 14:45:00|3420.58|3420.58|3421.57|3421.57|3421.66|3421.66|3419.44|3419.44|0
1660315800000|2022-08-12 14:50:00|3421.79|3421.79|3421.69|3421.69|3422.52|3422.52|3420.26|3420.26|0
1660316100000|2022-08-12 14:55:00|3421.74|3421.74|3419.64|3419.64|3422.42|3422.42|3418.84|3418.84|0
1660316400000|2022-08-12 15:00:00|3419.58|3419.58|3415.54|3415.54|3419.93|3419.93|3414.65|3414.65|0
1660316700000|2022-08-12 15:05:00|3415.71|3415.71|3415.23|3415.23|3417.07|3417.07|3415.01|3415.01|0
1660317000000|2022-08-12 15:10:00|3415.28|3415.28|3416.15|3416.15|3416.85|3416.85|3414.94|3414.94|0
1660317300000|2022-08-12 15:15:00|3416.2|3416.2|3417.43|3417.43|3417.58|3417.58|3413.41|3413.41|0
1660317600000|2022-08-12 15:20:00|3417.65|3417.65|3421.56|3421.56|3422.38|3422.38|3417.65|3417.65|0
1660317900000|2022-08-12 15:25:00|3421.45|3421.45|3420.87|3420.87|3423.07|3423.07|3420.78|3420.78|0
1660547700000|2022-08-15 07:15:00|3415|3415|3415.16|3415.16|3417.54|3417.54|3415|3415|0
1660548000000|2022-08-15 07:20:00|3415.08|3415.08|3417.4|3417.4|3417.4|3417.4|3412.99|3412.99|0
1660548300000|2022-08-15 07:25:00|3417.94|3417.94|3414.93|3414.93|3418.96|3418.96|3414.2|3414.2|0
1660548600000|2022-08-15 07:30:00|3415.02|3415.02|3412.08|3412.08|3415.02|3415.02|3411.43|3411.43|0
1660548900000|2022-08-15 07:35:00|3412.24|3412.24|3411.67|3411.67|3412.24|3412.24|3409.24|3409.24|0
1660549200000|2022-08-15 07:40:00|3411.73|3411.73|3414.97|3414.97|3415.16|3415.16|3411.73|3411.73|0
1660549500000|2022-08-15 07:45:00|3415.3|3415.3|3417.73|3417.73|3419.55|3419.55|3415.26|3415.26|0
1660549800000|2022-08-15 07:50:00|3417.51|3417.51|3416.61|3416.61|3417.51|3417.51|3415.32|3415.32|0
1660550100000|2022-08-15 07:55:00|3416.46|3416.46|3416.48|3416.48|3418.19|3418.19|3415.26|3415.26|0
1660550400000|2022-08-15 08:00:00|3416.15|3416.15|3408.74|3408.74|3416.22|3416.22|3408.69|3408.69|0
1660550700000|2022-08-15 08:05:00|3408.63|3408.63|3407.88|3407.88|3409.75|3409.75|3406.86|3406.86|0
1660551000000|2022-08-15 08:10:00|3407.94|3407.94|3410.61|3410.61|3410.61|3410.61|3407.94|3407.94|0
1660551300000|2022-08-15 08:15:00|3410.66|3410.66|3412.62|3412.62|3412.62|3412.62|3410.59|3410.59|0
1660551600000|2022-08-15 08:20:00|3412.56|3412.56|3410.78|3410.78|3412.7|3412.7|3410.78|3410.78|0
1660551900000|2022-08-15 08:25:00|3410.83|3410.83|3408.01|3408.01|3410.83|3410.83|3407.43|3407.43|0
1660552200000|2022-08-15 08:30:00|3407.93|3407.93|3405.43|3405.43|3407.93|3407.93|3404.13|3404.13|0
1660552500000|2022-08-15 08:35:00|3405.48|3405.48|3406.91|3406.91|3406.91|3406.91|3404.48|3404.48|0
1660552800000|2022-08-15 08:40:00|3407.02|3407.02|3406.27|3406.27|3407.66|3407.66|3406.13|3406.13|0
1660553100000|2022-08-15 08:45:00|3405.94|3405.94|3407.32|3407.32|3407.6|3407.6|3405.94|3405.94|0
1660553400000|2022-08-15 08:50:00|3407.31|3407.31|3406.72|3406.72|3407.91|3407.91|3406.66|3406.66|0
1660553700000|2022-08-15 08:55:00|3406.61|3406.61|3406.7|3406.7|3407.22|3407.22|3405.5|3405.5|0
1660554000000|2022-08-15 09:00:00|3406.37|3406.37|3409.26|3409.26|3409.44|3409.44|3406.37|3406.37|0
1660554300000|2022-08-15 09:05:00|3409.23|3409.23|3410.85|3410.85|3411.11|3411.11|3409.1|3409.1|0
1660554600000|2022-08-15 09:10:00|3410.96|3410.96|3406.6|3406.6|3410.96|3410.96|3406.6|3406.6|0
1660554900000|2022-08-15 09:15:00|3406.48|3406.48|3403.4|3403.4|3406.83|3406.83|3403.35|3403.35|0
1660555200000|2022-08-15 09:20:00|3403.32|3403.32|3398.8|3398.8|3403.33|3403.33|3398.63|3398.63|0
1660555500000|2022-08-15 09:25:00|3398.75|3398.75|3398.13|3398.13|3398.91|3398.91|3397.39|3397.39|0
1660555800000|2022-08-15 09:30:00|3398.07|3398.07|3394.06|3394.06|3398.18|3398.18|3393.98|3393.98|0
1660556100000|2022-08-15 09:35:00|3394|3394|3396.49|3396.49|3396.7|3396.7|3393.05|3393.05|0
1660556400000|2022-08-15 09:40:00|3396.65|3396.65|3398.06|3398.06|3400.89|3400.89|3396.57|3396.57|0
1660556700000|2022-08-15 09:45:00|3397.98|3397.98|3399.79|3399.79|3400.09|3400.09|3397.98|3397.98|0
1660557000000|2022-08-15 09:50:00|3399.9|3399.9|3400.17|3400.17|3401.39|3401.39|3399.9|3399.9|0
1660557300000|2022-08-15 09:55:00|3400.34|3400.34|3399.82|3399.82|3400.44|3400.44|3399.73|3399.73|0
1660557600000|2022-08-15 10:00:00|3399.49|3399.49|3398.33|3398.33|3400.47|3400.47|3397.98|3397.98|0
1660557900000|2022-08-15 10:05:00|3398.34|3398.34|3400.42|3400.42|3400.73|3400.73|3397.73|3397.73|0
1660558200000|2022-08-15 10:10:00|3400.48|3400.48|3399.15|3399.15|3400.48|3400.48|3398.03|3398.03|0
1660558500000|2022-08-15 10:15:00|3399.21|3399.21|3400.73|3400.73|3400.8|3400.8|3399.17|3399.17|0
1660558800000|2022-08-15 10:20:00|3400.62|3400.62|3398.06|3398.06|3400.62|3400.62|3398.01|3398.01|0
1660559100000|2022-08-15 10:25:00|3398.01|3398.01|3397.94|3397.94|3398.26|3398.26|3397.43|3397.43|0
1660559400000|2022-08-15 10:30:00|3397.99|3397.99|3398.19|3398.19|3398.31|3398.31|3397.74|3397.74|0
1660559700000|2022-08-15 10:35:00|3398.52|3398.52|3399.11|3399.11|3400.71|3400.71|3398.52|3398.52|0
1660560000000|2022-08-15 10:40:00|3399.1|3399.1|3398.82|3398.82|3399.64|3399.64|3397.85|3397.85|0
1660560300000|2022-08-15 10:45:00|3398.48|3398.48|3399.61|3399.61|3399.61|3399.61|3398.36|3398.36|0
1660560600000|2022-08-15 10:50:00|3399.67|3399.67|3398.19|3398.19|3400.5|3400.5|3397.15|3397.15|0
1660560900000|2022-08-15 10:55:00|3398.08|3398.08|3399.67|3399.67|3399.95|3399.95|3397.68|3397.68|0
1660561200000|2022-08-15 11:00:00|3399.34|3399.34|3400.83|3400.83|3401.57|3401.57|3398.97|3398.97|0
1660561500000|2022-08-15 11:05:00|3401.49|3401.49|3400.91|3400.91|3401.91|3401.91|3400.75|3400.75|0
1660561800000|2022-08-15 11:10:00|3400.58|3400.58|3398.38|3398.38|3400.58|3400.58|3398.08|3398.08|0
1660562100000|2022-08-15 11:15:00|3398.43|3398.43|3397.97|3397.97|3398.49|3398.49|3397.84|3397.84|0
1660562400000|2022-08-15 11:20:00|3398.14|3398.14|3397.33|3397.33|3398.43|3398.43|3397.25|3397.25|0
1660562700000|2022-08-15 11:25:00|3397.32|3397.32|3395.76|3395.76|3397.47|3397.47|3395.59|3395.59|0
1660563000000|2022-08-15 11:30:00|3395.43|3395.43|3395.75|3395.75|3395.89|3395.89|3395.32|3395.32|0
1660563300000|2022-08-15 11:35:00|3395.71|3395.71|3397.21|3397.21|3397.21|3397.21|3395.38|3395.38|0
1660563600000|2022-08-15 11:40:00|3397.16|3397.16|3397.86|3397.86|3398.33|3398.33|3397.16|3397.16|0
1660563900000|2022-08-15 11:45:00|3397.85|3397.85|3392.42|3392.42|3397.85|3397.85|3392.42|3392.42|0
1660564200000|2022-08-15 11:50:00|3392.32|3392.32|3391.01|3391.01|3392.32|3392.32|3390.32|3390.32|0
1660564500000|2022-08-15 11:55:00|3391.11|3391.11|3391.62|3391.62|3392.59|3392.59|3390.88|3390.88|0
1660564800000|2022-08-15 12:00:00|3391.4|3391.4|3391.71|3391.71|3391.97|3391.97|3390.55|3390.55|0
1660565100000|2022-08-15 12:05:00|3391.77|3391.77|3390.87|3390.87|3391.85|3391.85|3390.09|3390.09|0
1660565400000|2022-08-15 12:10:00|3390.92|3390.92|3392.34|3392.34|3392.4|3392.4|3390.82|3390.82|0
1660565700000|2022-08-15 12:15:00|3392.26|3392.26|3393.71|3393.71|3393.71|3393.71|3391.85|3391.85|0
1660566000000|2022-08-15 12:20:00|3393.69|3393.69|3393.1|3393.1|3394.17|3394.17|3392.98|3392.98|0
1660566300000|2022-08-15 12:25:00|3393.16|3393.16|3395.58|3395.58|3395.61|3395.61|3392.77|3392.77|0
1660566600000|2022-08-15 12:30:00|3395.64|3395.64|3390.12|3390.12|3395.64|3395.64|3390.12|3390.12|0
1660566900000|2022-08-15 12:35:00|3390.45|3390.45|3388.39|3388.39|3390.62|3390.62|3387.94|3387.94|0
1660567200000|2022-08-15 12:40:00|3388.72|3388.72|3389.85|3389.85|3390.24|3390.24|3388.55|3388.55|0
1660567500000|2022-08-15 12:45:00|3389.93|3389.93|3389.98|3389.98|3390.51|3390.51|3389.57|3389.57|0
1660567800000|2022-08-15 12:50:00|3389.93|3389.93|3390.29|3390.29|3390.63|3390.63|3389.93|3389.93|0
1660568100000|2022-08-15 12:55:00|3390.31|3390.31|3390.63|3390.63|3391.32|3391.32|3389.43|3389.43|0
1660568400000|2022-08-15 13:00:00|3390.68|3390.68|3388.03|3388.03|3390.85|3390.85|3387.66|3387.66|0
1660568700000|2022-08-15 13:05:00|3388.04|3388.04|3388.4|3388.4|3388.65|3388.65|3385.78|3385.78|0
1660569000000|2022-08-15 13:10:00|3388.45|3388.45|3392.18|3392.18|3392.26|3392.26|3388.45|3388.45|0
1660569300000|2022-08-15 13:15:00|3392.46|3392.46|3394.07|3394.07|3394.28|3394.28|3390.69|3390.69|0
1660569600000|2022-08-15 13:20:00|3394.23|3394.23|3394.68|3394.68|3395.21|3395.21|3394.18|3394.18|0
1660569900000|2022-08-15 13:25:00|3395.01|3395.01|3397.81|3397.81|3397.81|3397.81|3395.01|3395.01|0
1660570200000|2022-08-15 13:30:00|3397.65|3397.65|3386.98|3386.98|3397.81|3397.81|3386.5|3386.5|0
1660570500000|2022-08-15 13:35:00|3386.65|3386.65|3386.03|3386.03|3389.76|3389.76|3384.67|3384.67|0
1660570800000|2022-08-15 13:40:00|3386.36|3386.36|3386.69|3386.69|3388.5|3388.5|3386.3|3386.3|0
1660571100000|2022-08-15 13:45:00|3386.68|3386.68|3391.8|3391.8|3393.9|3393.9|3386.66|3386.66|0
1660571400000|2022-08-15 13:50:00|3391.71|3391.71|3394.43|3394.43|3394.84|3394.84|3391.65|3391.65|0
1660571700000|2022-08-15 13:55:00|3394.49|3394.49|3394.43|3394.43|3395.76|3395.76|3393.35|3393.35|0
1660572000000|2022-08-15 14:00:00|3394.37|3394.37|3396.19|3396.19|3396.58|3396.58|3393.76|3393.76|0
1660572300000|2022-08-15 14:05:00|3396.36|3396.36|3393.35|3393.35|3396.63|3396.63|3393.35|3393.35|0
1660572600000|2022-08-15 14:10:00|3393.4|3393.4|3388.82|3388.82|3393.54|3393.54|3388.82|3388.82|0
1660572900000|2022-08-15 14:15:00|3388.28|3388.28|3384.91|3384.91|3388.55|3388.55|3384.73|3384.73|0
1660573200000|2022-08-15 14:20:00|3384.8|3384.8|3387.85|3387.85|3388.78|3388.78|3384.51|3384.51|0
1660573500000|2022-08-15 14:25:00|3387.94|3387.94|3390.31|3390.31|3391.17|3391.17|3387.89|3387.89|0
1660573800000|2022-08-15 14:30:00|3390.19|3390.19|3395.18|3395.18|3395.4|3395.4|3389.83|3389.83|0
1660574100000|2022-08-15 14:35:00|3395.07|3395.07|3393.67|3393.67|3396.27|3396.27|3392.56|3392.56|0
1660574400000|2022-08-15 14:40:00|3393.73|3393.73|3394.46|3394.46|3396.22|3396.22|3393.73|3393.73|0
1660574700000|2022-08-15 14:45:00|3394.35|3394.35|3391.57|3391.57|3394.35|3394.35|3391.57|3391.57|0
1660575000000|2022-08-15 14:50:00|3391.52|3391.52|3393|3393|3393.76|3393.76|3390.69|3390.69|0
1660575300000|2022-08-15 14:55:00|3392.95|3392.95|3393.2|3393.2|3394.01|3394.01|3392.17|3392.17|0
1660575600000|2022-08-15 15:00:00|3393.25|3393.25|3396.32|3396.32|3398.07|3398.07|3393.25|3393.25|0
1660575900000|2022-08-15 15:05:00|3396.34|3396.34|3396.95|3396.95|3397.99|3397.99|3396.16|3396.16|0
1660576200000|2022-08-15 15:10:00|3396.98|3396.98|3395.46|3395.46|3397.22|3397.22|3394.98|3394.98|0
1660576500000|2022-08-15 15:15:00|3395.45|3395.45|3396.23|3396.23|3397.41|3397.41|3395.44|3395.44|0
1660576800000|2022-08-15 15:20:00|3396.28|3396.28|3396.75|3396.75|3399.81|3399.81|3396.13|3396.13|0
1660577100000|2022-08-15 15:25:00|3396.84|3396.84|3400.68|3400.68|3401.1|3401.1|3396.73|3396.73|0
1660634100000|2022-08-16 07:15:00|3413.25|3413.25|3415.57|3415.57|3415.9|3415.9|3412.78|3412.78|0
1660634400000|2022-08-16 07:20:00|3415.4|3415.4|3415.8|3415.8|3416.89|3416.89|3413.94|3413.94|0
1660634700000|2022-08-16 07:25:00|3415.69|3415.69|3408.93|3408.93|3415.95|3415.95|3408.93|3408.93|0
1660635000000|2022-08-16 07:30:00|3408.85|3408.85|3410.73|3410.73|3411.55|3411.55|3406.09|3406.09|0
1660635300000|2022-08-16 07:35:00|3410.07|3410.07|3410.18|3410.18|3410.41|3410.41|3407.08|3407.08|0
1660635600000|2022-08-16 07:40:00|3410|3410|3412.08|3412.08|3412.42|3412.42|3407.92|3407.92|0
1660635900000|2022-08-16 07:45:00|3411.99|3411.99|3417.89|3417.89|3418.29|3418.29|3411.82|3411.82|0
1660636200000|2022-08-16 07:50:00|3417.56|3417.56|3421.13|3421.13|3423.15|3423.15|3417.56|3417.56|0
1660636500000|2022-08-16 07:55:00|3421.18|3421.18|3422.36|3422.36|3422.36|3422.36|3418.59|3418.59|0
1660636800000|2022-08-16 08:00:00|3422.47|3422.47|3425.99|3425.99|3426.23|3426.23|3421.89|3421.89|0
1660637100000|2022-08-16 08:05:00|3426.04|3426.04|3426.08|3426.08|3428.2|3428.2|3423.63|3423.63|0
1660637400000|2022-08-16 08:10:00|3426.14|3426.14|3422.81|3422.81|3426.14|3426.14|3422.37|3422.37|0
1660637700000|2022-08-16 08:15:00|3422.69|3422.69|3420.94|3420.94|3422.78|3422.78|3419.23|3419.23|0
1660638000000|2022-08-16 08:20:00|3420.86|3420.86|3417.42|3417.42|3421.64|3421.64|3416.75|3416.75|0
1660638300000|2022-08-16 08:25:00|3417.82|3417.82|3417.88|3417.88|3418.75|3418.75|3415.91|3415.91|0
1660638600000|2022-08-16 08:30:00|3417.83|3417.83|3418.94|3418.94|3418.94|3418.94|3416.94|3416.94|0
1660638900000|2022-08-16 08:35:00|3418.88|3418.88|3421.12|3421.12|3421.55|3421.55|3418.88|3418.88|0
1660639200000|2022-08-16 08:40:00|3421.23|3421.23|3415.45|3415.45|3421.99|3421.99|3415.39|3415.39|0
1660639500000|2022-08-16 08:45:00|3415.36|3415.36|3413.85|3413.85|3415.54|3415.54|3413.39|3413.39|0
1660639800000|2022-08-16 08:50:00|3413.79|3413.79|3417.22|3417.22|3417.95|3417.95|3413.6|3413.6|0
1660640100000|2022-08-16 08:55:00|3417.31|3417.31|3419|3419|3419.07|3419.07|3417.31|3417.31|0
1660640400000|2022-08-16 09:00:00|3418.34|3418.34|3420.24|3420.24|3421.61|3421.61|3416.6|3416.6|0
1660640700000|2022-08-16 09:05:00|3420.35|3420.35|3426.46|3426.46|3426.89|3426.89|3420.35|3420.35|0
1660641000000|2022-08-16 09:10:00|3426.4|3426.4|3426.1|3426.1|3427.03|3427.03|3424.89|3424.89|0
1660641300000|2022-08-16 09:15:00|3426.21|3426.21|3428.76|3428.76|3428.76|3428.76|3425.38|3425.38|0
1660641600000|2022-08-16 09:20:00|3428.84|3428.84|3429.96|3429.96|3431.21|3431.21|3428.84|3428.84|0
1660641900000|2022-08-16 09:25:00|3430.07|3430.07|3431.95|3431.95|3432.94|3432.94|3430.01|3430.01|0
1660642200000|2022-08-16 09:30:00|3432.01|3432.01|3427.8|3427.8|3432.01|3432.01|3426.53|3426.53|0
1660642500000|2022-08-16 09:35:00|3427.91|3427.91|3426.62|3426.62|3430.15|3430.15|3426.41|3426.41|0
1660642800000|2022-08-16 09:40:00|3426.67|3426.67|3425.64|3425.64|3428.67|3428.67|3425.64|3425.64|0
1660643100000|2022-08-16 09:45:00|3425.59|3425.59|3427.09|3427.09|3427.97|3427.97|3424.99|3424.99|0
1660643400000|2022-08-16 09:50:00|3426.97|3426.97|3426.83|3426.83|3427.2|3427.2|3426.45|3426.45|0
1660643700000|2022-08-16 09:55:00|3426.94|3426.94|3426.18|3426.18|3427.76|3427.76|3424.25|3424.25|0
1660644000000|2022-08-16 10:00:00|3426.23|3426.23|3425.43|3425.43|3426.24|3426.24|3425.18|3425.18|0
1660644300000|2022-08-16 10:05:00|3425.64|3425.64|3427.25|3427.25|3427.77|3427.77|3425.64|3425.64|0
1660644600000|2022-08-16 10:10:00|3427.31|3427.31|3429.87|3429.87|3429.87|3429.87|3427.31|3427.31|0
1660644900000|2022-08-16 10:15:00|3429.54|3429.54|3426.93|3426.93|3429.54|3429.54|3426.15|3426.15|0
1660645200000|2022-08-16 10:20:00|3427.04|3427.04|3427.81|3427.81|3427.93|3427.93|3426.05|3426.05|0
1660645500000|2022-08-16 10:25:00|3427.93|3427.93|3425.34|3425.34|3427.93|3427.93|3425.13|3425.13|0
1660645800000|2022-08-16 10:30:00|3425.45|3425.45|3428.27|3428.27|3428.27|3428.27|3424.49|3424.49|0
1660646100000|2022-08-16 10:35:00|3428.66|3428.66|3428.68|3428.68|3429.71|3429.71|3427.8|3427.8|0
1660646400000|2022-08-16 10:40:00|3428.76|3428.76|3428.37|3428.37|3429.82|3429.82|3427.15|3427.15|0
1660646700000|2022-08-16 10:45:00|3428.48|3428.48|3428.09|3428.09|3428.65|3428.65|3426.96|3426.96|0
1660647000000|2022-08-16 10:50:00|3428.2|3428.2|3428.11|3428.11|3429.45|3429.45|3428|3428|0
1660647300000|2022-08-16 10:55:00|3428.05|3428.05|3426.15|3426.15|3428.5|3428.5|3425.18|3425.18|0
1660647600000|2022-08-16 11:00:00|3426.09|3426.09|3426.14|3426.14|3426.81|3426.81|3423.2|3423.2|0
1660647900000|2022-08-16 11:05:00|3426.19|3426.19|3426.74|3426.74|3427.04|3427.04|3425.67|3425.67|0
1660648200000|2022-08-16 11:10:00|3426.57|3426.57|3423.52|3423.52|3426.57|3426.57|3423.43|3423.43|0
1660648500000|2022-08-16 11:15:00|3423.44|3423.44|3423.58|3423.58|3424.14|3424.14|3422.72|3422.72|0
1660648800000|2022-08-16 11:20:00|3423.53|3423.53|3424.61|3424.61|3425.81|3425.81|3423.53|3423.53|0
1660649100000|2022-08-16 11:25:00|3424.59|3424.59|3425.2|3425.2|3426.05|3426.05|3424.57|3424.57|0
1660649400000|2022-08-16 11:30:00|3425.28|3425.28|3427.03|3427.03|3427.69|3427.69|3425.22|3425.22|0
1660649700000|2022-08-16 11:35:00|3427.12|3427.12|3424.1|3424.1|3427.12|3427.12|3423.99|3423.99|0
1660650000000|2022-08-16 11:40:00|3423.77|3423.77|3423.91|3423.91|3424.21|3424.21|3423.77|3423.77|0
1660650300000|2022-08-16 11:45:00|3423.86|3423.86|3423.89|3423.89|3424.96|3424.96|3423.28|3423.28|0
1660650600000|2022-08-16 11:50:00|3424.22|3424.22|3423|3423|3424.67|3424.67|3422.43|3422.43|0
1660650900000|2022-08-16 11:55:00|3423.66|3423.66|3422.08|3422.08|3424.61|3424.61|3422|3422|0
1660651200000|2022-08-16 12:00:00|3422.52|3422.52|3422.09|3422.09|3422.57|3422.57|3422.02|3422.02|0
1660651500000|2022-08-16 12:05:00|3422.04|3422.04|3421.2|3421.2|3422.11|3422.11|3420.48|3420.48|0
1660651800000|2022-08-16 12:10:00|3421.35|3421.35|3420.85|3420.85|3422.28|3422.28|3420.8|3420.8|0
1660652100000|2022-08-16 12:15:00|3420.8|3420.8|3420.79|3420.79|3421.83|3421.83|3420.69|3420.69|0
1660652400000|2022-08-16 12:20:00|3420.5|3420.5|3419.77|3419.77|3421.14|3421.14|3419.77|3419.77|0
1660652700000|2022-08-16 12:25:00|3419.72|3419.72|3419.31|3419.31|3419.72|3419.72|3419|3419|0
1660653000000|2022-08-16 12:30:00|3419.4|3419.4|3422.74|3422.74|3423.19|3423.19|3419.21|3419.21|0
1660653300000|2022-08-16 12:35:00|3422.85|3422.85|3421.44|3421.44|3424.42|3424.42|3421.01|3421.01|0
1660653600000|2022-08-16 12:40:00|3421.42|3421.42|3420.38|3420.38|3421.52|3421.52|3419.03|3419.03|0
1660653900000|2022-08-16 12:45:00|3420.05|3420.05|3421.09|3421.09|3421.83|3421.83|3420.05|3420.05|0
1660654200000|2022-08-16 12:50:00|3421.04|3421.04|3420.18|3420.18|3423.04|3423.04|3420.17|3420.17|0
1660654500000|2022-08-16 12:55:00|3419.84|3419.84|3415.86|3415.86|3419.84|3419.84|3415.86|3415.86|0
1660654800000|2022-08-16 13:00:00|3415.53|3415.53|3414.83|3414.83|3415.98|3415.98|3414.75|3414.75|0
1660655100000|2022-08-16 13:05:00|3414.91|3414.91|3415.32|3415.32|3416.17|3416.17|3413.69|3413.69|0
1660655400000|2022-08-16 13:10:00|3415.21|3415.21|3415.45|3415.45|3416.07|3416.07|3414.9|3414.9|0
1660655700000|2022-08-16 13:15:00|3415.49|3415.49|3414.9|3414.9|3416.72|3416.72|3414.87|3414.87|0
1660656000000|2022-08-16 13:20:00|3414.79|3414.79|3412.78|3412.78|3415.27|3415.27|3412.61|3412.61|0
1660656300000|2022-08-16 13:25:00|3412.72|3412.72|3413.49|3413.49|3414.38|3414.38|3412.61|3412.61|0
1660656600000|2022-08-16 13:30:00|3412.83|3412.83|3419.48|3419.48|3419.59|3419.59|3411.92|3411.92|0
1660656900000|2022-08-16 13:35:00|3419.81|3419.81|3424.91|3424.91|3425.32|3425.32|3419.81|3419.81|0
1660657200000|2022-08-16 13:40:00|3425.57|3425.57|3416.7|3416.7|3425.97|3425.97|3415.14|3415.14|0
1660657500000|2022-08-16 13:45:00|3416.65|3416.65|3415.29|3415.29|3418.12|3418.12|3414.81|3414.81|0
1660657800000|2022-08-16 13:50:00|3415.62|3415.62|3416.1|3416.1|3418.61|3418.61|3414.74|3414.74|0
1660658100000|2022-08-16 13:55:00|3416.15|3416.15|3418.22|3418.22|3418.22|3418.22|3415.15|3415.15|0
1660658400000|2022-08-16 14:00:00|3418.16|3418.16|3411.53|3411.53|3418.16|3418.16|3411.53|3411.53|0
1660658700000|2022-08-16 14:05:00|3411.59|3411.59|3413.1|3413.1|3414.03|3414.03|3410.55|3410.55|0
1660659000000|2022-08-16 14:10:00|3413.07|3413.07|3414.78|3414.78|3415.9|3415.9|3412.72|3412.72|0
1660659300000|2022-08-16 14:15:00|3414.54|3414.54|3416.06|3416.06|3416.06|3416.06|3412.96|3412.96|0
1660659600000|2022-08-16 14:20:00|3416.04|3416.04|3416.2|3416.2|3417.35|3417.35|3415.18|3415.18|0
1660659900000|2022-08-16 14:25:00|3416.53|3416.53|3412.53|3412.53|3416.53|3416.53|3411.76|3411.76|0
1660660200000|2022-08-16 14:30:00|3412.59|3412.59|3407.7|3407.7|3413.94|3413.94|3407.27|3407.27|0
1660660500000|2022-08-16 14:35:00|3407.65|3407.65|3412.07|3412.07|3412.71|3412.71|3407.65|3407.65|0
1660660800000|2022-08-16 14:40:00|3411.74|3411.74|3412.54|3412.54|3413.35|3413.35|3411.16|3411.16|0
1660661100000|2022-08-16 14:45:00|3412.43|3412.43|3413.58|3413.58|3414.37|3414.37|3410.8|3410.8|0
1660661400000|2022-08-16 14:50:00|3413.61|3413.61|3413.47|3413.47|3415.93|3415.93|3413.3|3413.3|0
1660661700000|2022-08-16 14:55:00|3413.8|3413.8|3409.65|3409.65|3414.21|3414.21|3408.25|3408.25|0
1660662000000|2022-08-16 15:00:00|3409.54|3409.54|3411.02|3411.02|3413.64|3413.64|3409.54|3409.54|0
1660662300000|2022-08-16 15:05:00|3411.08|3411.08|3410.76|3410.76|3412.37|3412.37|3410.7|3410.7|0
1660662600000|2022-08-16 15:10:00|3410.91|3410.91|3412.14|3412.14|3413.43|3413.43|3410.52|3410.52|0
1660662900000|2022-08-16 15:15:00|3412.25|3412.25|3413.16|3413.16|3414.15|3414.15|3410.85|3410.85|0
1660663200000|2022-08-16 15:20:00|3413.57|3413.57|3411.74|3411.74|3414.2|3414.2|3411.26|3411.26|0
1660663500000|2022-08-16 15:25:00|3411.68|3411.68|3410.41|3410.41|3413|3413|3409.62|3409.62|0
1660720500000|2022-08-17 07:15:00|3431.5|3431.5|3425.74|3425.74|3431.5|3431.5|3425.74|3425.74|0
1660720800000|2022-08-17 07:20:00|3425.77|3425.77|3427|3427|3429.74|3429.74|3424.14|3424.14|0
1660721100000|2022-08-17 07:25:00|3426.94|3426.94|3428.47|3428.47|3428.58|3428.58|3423.15|3423.15|0
1660721400000|2022-08-17 07:30:00|3428.38|3428.38|3425.27|3425.27|3429.12|3429.12|3424.94|3424.94|0
1660721700000|2022-08-17 07:35:00|3424.94|3424.94|3427.81|3427.81|3428.29|3428.29|3424.78|3424.78|0
1660722000000|2022-08-17 07:40:00|3427.87|3427.87|3428.47|3428.47|3430.7|3430.7|3427.05|3427.05|0
1660722300000|2022-08-17 07:45:00|3428.41|3428.41|3428.57|3428.57|3429.52|3429.52|3427.09|3427.09|0
1660722600000|2022-08-17 07:50:00|3428.45|3428.45|3426.83|3426.83|3429.49|3429.49|3425.59|3425.59|0
1660722900000|2022-08-17 07:55:00|3426.74|3426.74|3421.85|3421.85|3426.74|3426.74|3421.74|3421.74|0
1660723200000|2022-08-17 08:00:00|3422.18|3422.18|3422.61|3422.61|3422.61|3422.61|3418.37|3418.37|0
1660723500000|2022-08-17 08:05:00|3422.66|3422.66|3419.81|3419.81|3426.32|3426.32|3419.57|3419.57|0
1660723800000|2022-08-17 08:10:00|3419.89|3419.89|3422.02|3422.02|3422.02|3422.02|3417.94|3417.94|0
1660724100000|2022-08-17 08:15:00|3422.62|3422.62|3422.2|3422.2|3423.41|3423.41|3421.62|3421.62|0
1660724400000|2022-08-17 08:20:00|3422.31|3422.31|3424.73|3424.73|3426.23|3426.23|3422.22|3422.22|0
1660724700000|2022-08-17 08:25:00|3424.44|3424.44|3425.97|3425.97|3426.18|3426.18|3424.11|3424.11|0
1660725000000|2022-08-17 08:30:00|3426.08|3426.08|3423.23|3423.23|3426.41|3426.41|3423.06|3423.06|0
1660725300000|2022-08-17 08:35:00|3423.15|3423.15|3420.88|3420.88|3423.37|3423.37|3419.81|3419.81|0
1660725600000|2022-08-17 08:40:00|3420.79|3420.79|3418.2|3418.2|3420.93|3420.93|3417.94|3417.94|0
1660725900000|2022-08-17 08:45:00|3418.25|3418.25|3419.79|3419.79|3420.49|3420.49|3418.25|3418.25|0
1660726200000|2022-08-17 08:50:00|3419.74|3419.74|3421.56|3421.56|3423.7|3423.7|3418.9|3418.9|0
1660726500000|2022-08-17 08:55:00|3421.4|3421.4|3421.42|3421.42|3421.42|3421.42|3418.52|3418.52|0
1660726800000|2022-08-17 09:00:00|3421.34|3421.34|3418.3|3418.3|3421.67|3421.67|3418.3|3418.3|0
1660727100000|2022-08-17 09:05:00|3417.97|3417.97|3420.77|3420.77|3420.77|3420.77|3417.63|3417.63|0
1660727400000|2022-08-17 09:10:00|3420.82|3420.82|3421.41|3421.41|3421.8|3421.8|3420.76|3420.76|0
1660727700000|2022-08-17 09:15:00|3421.39|3421.39|3418.68|3418.68|3423.26|3423.26|3418.18|3418.18|0
1660728000000|2022-08-17 09:20:00|3417.12|3417.12|3412.62|3412.62|3418.69|3418.69|3412.37|3412.37|0
1660728300000|2022-08-17 09:25:00|3412.29|3412.29|3411.67|3411.67|3414.32|3414.32|3411.18|3411.18|0
1660728600000|2022-08-17 09:30:00|3412|3412|3410.25|3410.25|3413.38|3413.38|3409.75|3409.75|0
1660728900000|2022-08-17 09:35:00|3410.1|3410.1|3410.14|3410.14|3410.48|3410.48|3407.66|3407.66|0
1660729200000|2022-08-17 09:40:00|3410.05|3410.05|3411.1|3411.1|3413.25|3413.25|3410.05|3410.05|0
1660729500000|2022-08-17 09:45:00|3410.77|3410.77|3409.88|3409.88|3410.77|3410.77|3409.16|3409.16|0
1660729800000|2022-08-17 09:50:00|3409.86|3409.86|3408.2|3408.2|3409.88|3409.88|3407.53|3407.53|0
1660730100000|2022-08-17 09:55:00|3408.53|3408.53|3406.82|3406.82|3408.73|3408.73|3405.8|3405.8|0
1660730400000|2022-08-17 10:00:00|3406.76|3406.76|3408.01|3408.01|3408.14|3408.14|3406.6|3406.6|0
1660730700000|2022-08-17 10:05:00|3407.35|3407.35|3405.59|3405.59|3407.47|3407.47|3405.44|3405.44|0
1660731000000|2022-08-17 10:10:00|3405.7|3405.7|3402.68|3402.68|3405.7|3405.7|3402.33|3402.33|0
1660731300000|2022-08-17 10:15:00|3402.8|3402.8|3394.98|3394.98|3402.8|3402.8|3394.98|3394.98|0
1660731600000|2022-08-17 10:20:00|3395.31|3395.31|3393.21|3393.21|3396.2|3396.2|3392.76|3392.76|0
1660731900000|2022-08-17 10:25:00|3393.16|3393.16|3390.4|3390.4|3393.16|3393.16|3386.76|3386.76|0
1660732200000|2022-08-17 10:30:00|3390.38|3390.38|3390.14|3390.14|3392.13|3392.13|3387.57|3387.57|0
1660732500000|2022-08-17 10:35:00|3390.31|3390.31|3392.25|3392.25|3393.38|3393.38|3389.72|3389.72|0
1660732800000|2022-08-17 10:40:00|3392.3|3392.3|3390.93|3390.93|3392.31|3392.31|3388.41|3388.41|0
1660733100000|2022-08-17 10:45:00|3390.65|3390.65|3389.7|3389.7|3391.12|3391.12|3388.34|3388.34|0
1660733400000|2022-08-17 10:50:00|3389.75|3389.75|3388.98|3388.98|3390.47|3390.47|3387.55|3387.55|0
1660733700000|2022-08-17 10:55:00|3388.9|3388.9|3389.4|3389.4|3390.42|3390.42|3388.8|3388.8|0
1660734000000|2022-08-17 11:00:00|3389.34|3389.34|3384.29|3384.29|3390.6|3390.6|3384.29|3384.29|0
1660734300000|2022-08-17 11:05:00|3384.23|3384.23|3382.07|3382.07|3384.23|3384.23|3380.93|3380.93|0
1660734600000|2022-08-17 11:10:00|3382.25|3382.25|3378.31|3378.31|3383.34|3383.34|3378.31|3378.31|0
1660734900000|2022-08-17 11:15:00|3378.13|3378.13|3378.4|3378.4|3378.78|3378.78|3377.05|3377.05|0
1660735200000|2022-08-17 11:20:00|3378.28|3378.28|3380.13|3380.13|3380.18|3380.18|3376.1|3376.1|0
1660735500000|2022-08-17 11:25:00|3379.47|3379.47|3378.52|3378.52|3379.47|3379.47|3378.02|3378.02|0
1660735800000|2022-08-17 11:30:00|3378.36|3378.36|3380.46|3380.46|3380.46|3380.46|3376.69|3376.69|0
1660736100000|2022-08-17 11:35:00|3380.41|3380.41|3380.92|3380.92|3380.92|3380.92|3379.59|3379.59|0
1660736400000|2022-08-17 11:40:00|3381.58|3381.58|3380.41|3380.41|3382.21|3382.21|3380.02|3380.02|0
1660736700000|2022-08-17 11:45:00|3380.4|3380.4|3380.12|3380.12|3380.7|3380.7|3379.49|3379.49|0
1660737000000|2022-08-17 11:50:00|3380.78|3380.78|3381.78|3381.78|3381.78|3381.78|3380.29|3380.29|0
1660737300000|2022-08-17 11:55:00|3381.83|3381.83|3380.93|3380.93|3381.83|3381.83|3379.45|3379.45|0
1660737600000|2022-08-17 12:00:00|3381.04|3381.04|3380.26|3380.26|3381.38|3381.38|3380.21|3380.21|0
1660737900000|2022-08-17 12:05:00|3380.24|3380.24|3375.53|3375.53|3380.24|3380.24|3375.53|3375.53|0
1660738200000|2022-08-17 12:10:00|3375.86|3375.86|3378.18|3378.18|3378.79|3378.79|3375.83|3375.83|0
1660738500000|2022-08-17 12:15:00|3378.29|3378.29|3379.91|3379.91|3381.23|3381.23|3377.66|3377.66|0
1660738800000|2022-08-17 12:20:00|3379.83|3379.83|3378.51|3378.51|3381.28|3381.28|3378.51|3378.51|0
1660739100000|2022-08-17 12:25:00|3378.18|3378.18|3381.14|3381.14|3381.23|3381.23|3377.9|3377.9|0
1660739400000|2022-08-17 12:30:00|3381.03|3381.03|3377.66|3377.66|3381.64|3381.64|3377.66|3377.66|0
1660739700000|2022-08-17 12:35:00|3377.71|3377.71|3381.21|3381.21|3381.37|3381.37|3377.71|3377.71|0
1660740000000|2022-08-17 12:40:00|3381.22|3381.22|3377.73|3377.73|3381.23|3381.23|3377.55|3377.55|0
1660740300000|2022-08-17 12:45:00|3377.79|3377.79|3376.64|3376.64|3378.12|3378.12|3375.97|3375.97|0
1660740600000|2022-08-17 12:50:00|3376.7|3376.7|3377.02|3377.02|3378.07|3378.07|3375.53|3375.53|0
1660740900000|2022-08-17 12:55:00|3377.08|3377.08|3375.42|3375.42|3377.59|3377.59|3375.42|3375.42|0
1660741200000|2022-08-17 13:00:00|3375.54|3375.54|3374.13|3374.13|3375.95|3375.95|3373.71|3373.71|0
1660741500000|2022-08-17 13:05:00|3374.24|3374.24|3377.9|3377.9|3377.99|3377.99|3372.47|3372.47|0
1660741800000|2022-08-17 13:10:00|3378.23|3378.23|3379.6|3379.6|3380.99|3380.99|3377.78|3377.78|0
1660742100000|2022-08-17 13:15:00|3379.76|3379.76|3379.14|3379.14|3381.15|3381.15|3378.67|3378.67|0
1660742400000|2022-08-17 13:20:00|3379.47|3379.47|3383.44|3383.44|3383.49|3383.49|3379.47|3379.47|0
1660742700000|2022-08-17 13:25:00|3384.1|3384.1|3382.53|3382.53|3384.39|3384.39|3381.21|3381.21|0
1660743000000|2022-08-17 13:30:00|3381.87|3381.87|3384.35|3384.35|3386.96|3386.96|3380.94|3380.94|0
1660743300000|2022-08-17 13:35:00|3384.29|3384.29|3386.79|3386.79|3386.99|3386.99|3384.29|3384.29|0
1660743600000|2022-08-17 13:40:00|3386.62|3386.62|3381.71|3381.71|3386.62|3386.62|3380.96|3380.96|0
1660743900000|2022-08-17 13:45:00|3382.04|3382.04|3381.85|3381.85|3382.26|3382.26|3378.33|3378.33|0
1660744200000|2022-08-17 13:50:00|3381.79|3381.79|3375.28|3375.28|3381.96|3381.96|3374.29|3374.29|0
1660744500000|2022-08-17 13:55:00|3375.23|3375.23|3378.86|3378.86|3378.86|3378.86|3373.64|3373.64|0
1660744800000|2022-08-17 14:00:00|3378.81|3378.81|3377.76|3377.76|3380.09|3380.09|3376.52|3376.52|0
1660745100000|2022-08-17 14:05:00|3377.88|3377.88|3377.45|3377.45|3379.03|3379.03|3376.28|3376.28|0
1660745400000|2022-08-17 14:10:00|3377.34|3377.34|3376.35|3376.35|3378.51|3378.51|3375.93|3375.93|0
1660745700000|2022-08-17 14:15:00|3376.3|3376.3|3375.95|3375.95|3377.37|3377.37|3374.27|3374.27|0
1660746000000|2022-08-17 14:20:00|3375.9|3375.9|3379.16|3379.16|3379.5|3379.5|3375.84|3375.84|0
1660746300000|2022-08-17 14:25:00|3379.34|3379.34|3381|3381|3382.67|3382.67|3379.34|3379.34|0
1660746600000|2022-08-17 14:30:00|3381.05|3381.05|3383.14|3383.14|3383.54|3383.54|3379.19|3379.19|0
1660746900000|2022-08-17 14:35:00|3383.25|3383.25|3383.28|3383.28|3384.74|3384.74|3381.49|3381.49|0
1660747200000|2022-08-17 14:40:00|3383.3|3383.3|3380.67|3380.67|3383.64|3383.64|3380.67|3380.67|0
1660747500000|2022-08-17 14:45:00|3380.64|3380.64|3382.6|3382.6|3385.35|3385.35|3380.61|3380.61|0
1660747800000|2022-08-17 14:50:00|3382.55|3382.55|3380.54|3380.54|3382.55|3382.55|3379.79|3379.79|0
1660748100000|2022-08-17 14:55:00|3380.53|3380.53|3381.97|3381.97|3382.3|3382.3|3379.53|3379.53|0
1660748400000|2022-08-17 15:00:00|3382.03|3382.03|3381|3381|3382.73|3382.73|3379.93|3379.93|0
1660748700000|2022-08-17 15:05:00|3381.33|3381.33|3384.07|3384.07|3384.07|3384.07|3381.33|3381.33|0
1660749000000|2022-08-17 15:10:00|3384.06|3384.06|3383.06|3383.06|3385.53|3385.53|3382.93|3382.93|0
1660749300000|2022-08-17 15:15:00|3382.84|3382.84|3381.76|3381.76|3383.55|3383.55|3381.74|3381.74|0
1660749600000|2022-08-17 15:20:00|3381.82|3381.82|3382.02|3382.02|3383|3383|3381.13|3381.13|0
1660749900000|2022-08-17 15:25:00|3381.93|3381.93|3382.39|3382.39|3383.93|3383.93|3381.19|3381.19|0
1660806900000|2022-08-18 07:15:00|3350.36|3350.36|3349.67|3349.67|3350.89|3350.89|3346.73|3346.73|0
1660807200000|2022-08-18 07:20:00|3349.64|3349.64|3351.69|3351.69|3352.75|3352.75|3349.59|3349.59|0
1660807500000|2022-08-18 07:25:00|3351.58|3351.58|3344.71|3344.71|3352.15|3352.15|3344.71|3344.71|0
1660807800000|2022-08-18 07:30:00|3344.63|3344.63|3344.47|3344.47|3346.26|3346.26|3342.8|3342.8|0
1660808100000|2022-08-18 07:35:00|3344.41|3344.41|3340.64|3340.64|3344.42|3344.42|3337.11|3337.11|0
1660808400000|2022-08-18 07:40:00|3340.7|3340.7|3339.59|3339.59|3342.29|3342.29|3338.85|3338.85|0
1660808700000|2022-08-18 07:45:00|3339.62|3339.62|3337.58|3337.58|3339.95|3339.95|3336.86|3336.86|0
1660809000000|2022-08-18 07:50:00|3337.52|3337.52|3338.58|3338.58|3338.58|3338.58|3335.94|3335.94|0
1660809300000|2022-08-18 07:55:00|3338.91|3338.91|3341.82|3341.82|3341.82|3341.82|3337.98|3337.98|0
1660809600000|2022-08-18 08:00:00|3342.48|3342.48|3348.84|3348.84|3349.17|3349.17|3342.48|3342.48|0
1660809900000|2022-08-18 08:05:00|3348.85|3348.85|3351.94|3351.94|3352.2|3352.2|3348.68|3348.68|0
1660810200000|2022-08-18 08:10:00|3352.21|3352.21|3350.32|3350.32|3352.87|3352.87|3350.15|3350.15|0
1660810500000|2022-08-18 08:15:00|3350.65|3350.65|3349.21|3349.21|3352.51|3352.51|3349.21|3349.21|0
1660810800000|2022-08-18 08:20:00|3349.15|3349.15|3349.75|3349.75|3349.75|3349.75|3347.77|3347.77|0
1660811100000|2022-08-18 08:25:00|3349.69|3349.69|3348.57|3348.57|3349.92|3349.92|3347.6|3347.6|0
1660811400000|2022-08-18 08:30:00|3348.49|3348.49|3345.02|3345.02|3348.49|3348.49|3344.57|3344.57|0
1660811700000|2022-08-18 08:35:00|3344.97|3344.97|3345.99|3345.99|3346.28|3346.28|3344.29|3344.29|0
1660812000000|2022-08-18 08:40:00|3345.98|3345.98|3349.22|3349.22|3350.7|3350.7|3345.73|3345.73|0
1660812300000|2022-08-18 08:45:00|3349.44|3349.44|3353.48|3353.48|3353.48|3353.48|3349|3349|0
1660812600000|2022-08-18 08:50:00|3353.81|3353.81|3353.52|3353.52|3354.64|3354.64|3353.31|3353.31|0
1660812900000|2022-08-18 08:55:00|3353.53|3353.53|3353.96|3353.96|3354.89|3354.89|3351.28|3351.28|0
1660813200000|2022-08-18 09:00:00|3353.97|3353.97|3349.9|3349.9|3353.97|3353.97|3349.84|3349.84|0
1660813500000|2022-08-18 09:05:00|3349.99|3349.99|3350.26|3350.26|3350.42|3350.42|3348.65|3348.65|0
1660813800000|2022-08-18 09:10:00|3350.59|3350.59|3348.19|3348.19|3350.59|3350.59|3348.19|3348.19|0
1660814100000|2022-08-18 09:15:00|3348.36|3348.36|3348.43|3348.43|3349.86|3349.86|3347.82|3347.82|0
1660814400000|2022-08-18 09:20:00|3348.51|3348.51|3348.45|3348.45|3350.81|3350.81|3348.45|3348.45|0
1660814700000|2022-08-18 09:25:00|3348.12|3348.12|3350.18|3350.18|3350.39|3350.39|3348.12|3348.12|0
1660815000000|2022-08-18 09:30:00|3350.23|3350.23|3350.13|3350.13|3350.29|3350.29|3347.31|3347.31|0
1660815300000|2022-08-18 09:35:00|3350.24|3350.24|3354.69|3354.69|3354.69|3354.69|3350.24|3350.24|0
1660815600000|2022-08-18 09:40:00|3355.02|3355.02|3353.39|3353.39|3355.08|3355.08|3353.02|3353.02|0
1660815900000|2022-08-18 09:45:00|3353.14|3353.14|3354.05|3354.05|3354.05|3354.05|3351.78|3351.78|0
1660816200000|2022-08-18 09:50:00|3354.38|3354.38|3358.05|3358.05|3358.1|3358.1|3354.37|3354.37|0
1660816500000|2022-08-18 09:55:00|3357.83|3357.83|3356.01|3356.01|3357.83|3357.83|3355.43|3355.43|0
1660816800000|2022-08-18 10:00:00|3356.34|3356.34|3360.6|3360.6|3360.6|3360.6|3355.33|3355.33|0
1660817100000|2022-08-18 10:05:00|3360.71|3360.71|3364.34|3364.34|3364.43|3364.43|3360.71|3360.71|0
1660817400000|2022-08-18 10:10:00|3364.18|3364.18|3358.46|3358.46|3364.18|3364.18|3358.36|3358.36|0
1660817700000|2022-08-18 10:15:00|3358.52|3358.52|3359.01|3359.01|3359.01|3359.01|3358.07|3358.07|0
1660818000000|2022-08-18 10:20:00|3359.1|3359.1|3358.78|3358.78|3360.5|3360.5|3358.56|3358.56|0
1660818300000|2022-08-18 10:25:00|3358.89|3358.89|3360.93|3360.93|3361.34|3361.34|3358.78|3358.78|0
1660818600000|2022-08-18 10:30:00|3361.01|3361.01|3361.81|3361.81|3362.33|3362.33|3360.45|3360.45|0
1660818900000|2022-08-18 10:35:00|3362.2|3362.2|3363.83|3363.83|3363.83|3363.83|3362.2|3362.2|0
1660819200000|2022-08-18 10:40:00|3363.9|3363.9|3360.4|3360.4|3363.91|3363.91|3360.4|3360.4|0
1660819500000|2022-08-18 10:45:00|3360.57|3360.57|3359.03|3359.03|3360.68|3360.68|3358.09|3358.09|0
1660819800000|2022-08-18 10:50:00|3359.02|3359.02|3356.7|3356.7|3359.06|3359.06|3356.14|3356.14|0
1660820100000|2022-08-18 10:55:00|3356.81|3356.81|3354.06|3354.06|3356.81|3356.81|3354.06|3354.06|0
1660820400000|2022-08-18 11:00:00|3354.39|3354.39|3354.75|3354.75|3354.86|3354.86|3352.78|3352.78|0
1660820700000|2022-08-18 11:05:00|3354.86|3354.86|3353.91|3353.91|3357.44|3357.44|3353.91|3353.91|0
1660821000000|2022-08-18 11:10:00|3353.99|3353.99|3354.4|3354.4|3354.56|3354.56|3352.84|3352.84|0
1660821300000|2022-08-18 11:15:00|3354.29|3354.29|3355.32|3355.32|3355.73|3355.73|3352.96|3352.96|0
1660821600000|2022-08-18 11:20:00|3354.99|3354.99|3356.29|3356.29|3356.29|3356.29|3353.55|3353.55|0
1660821900000|2022-08-18 11:25:00|3356.46|3356.46|3361.14|3361.14|3361.2|3361.2|3356.46|3356.46|0
1660822200000|2022-08-18 11:30:00|3361.08|3361.08|3364.29|3364.29|3364.86|3364.86|3360.33|3360.33|0
1660822500000|2022-08-18 11:35:00|3364.4|3364.4|3369.06|3369.06|3369.82|3369.82|3364.24|3364.24|0
1660822800000|2022-08-18 11:40:00|3368.73|3368.73|3368.37|3368.37|3368.79|3368.79|3368.01|3368.01|0
1660823100000|2022-08-18 11:45:00|3369.03|3369.03|3368.6|3368.6|3369.78|3369.78|3368.6|3368.6|0
1660823400000|2022-08-18 11:50:00|3368.63|3368.63|3367.66|3367.66|3368.76|3368.76|3367.06|3367.06|0
1660823700000|2022-08-18 11:55:00|3367.58|3367.58|3369.85|3369.85|3369.98|3369.98|3367.19|3367.19|0
1660824000000|2022-08-18 12:00:00|3369.74|3369.74|3372.77|3372.77|3373.1|3373.1|3369.08|3369.08|0
1660824300000|2022-08-18 12:05:00|3373.1|3373.1|3372.09|3372.09|3374.42|3374.42|3372.09|3372.09|0
1660824600000|2022-08-18 12:10:00|3372.01|3372.01|3371.96|3371.96|3374.28|3374.28|3371.45|3371.45|0
1660824900000|2022-08-18 12:15:00|3372.07|3372.07|3369.02|3369.02|3372.09|3372.09|3368.67|3368.67|0
1660825200000|2022-08-18 12:20:00|3368.96|3368.96|3371.68|3371.68|3371.98|3371.98|3368.85|3368.85|0
1660825500000|2022-08-18 12:25:00|3371.76|3371.76|3371.26|3371.26|3372.12|3372.12|3370.74|3370.74|0
1660825800000|2022-08-18 12:30:00|3371.75|3371.75|3376.23|3376.23|3376.23|3376.23|3371.42|3371.42|0
1660826100000|2022-08-18 12:35:00|3376.14|3376.14|3378.17|3378.17|3378.24|3378.24|3375.92|3375.92|0
1660826400000|2022-08-18 12:40:00|3378.26|3378.26|3378.74|3378.74|3379.27|3379.27|3377.12|3377.12|0
1660826700000|2022-08-18 12:45:00|3378.82|3378.82|3380.66|3380.66|3381.34|3381.34|3377.88|3377.88|0
1660827000000|2022-08-18 12:50:00|3380.61|3380.61|3382.85|3382.85|3383.39|3383.39|3380.56|3380.56|0
1660827300000|2022-08-18 12:55:00|3382.84|3382.84|3383.97|3383.97|3383.97|3383.97|3381.95|3381.95|0
1660827600000|2022-08-18 13:00:00|3383.91|3383.91|3386.76|3386.76|3386.98|3386.98|3383|3383|0
1660827900000|2022-08-18 13:05:00|3386.92|3386.92|3381.68|3381.68|3386.97|3386.97|3381.6|3381.6|0
1660828200000|2022-08-18 13:10:00|3381.6|3381.6|3381.51|3381.51|3382.08|3382.08|3381.32|3381.32|0
1660828500000|2022-08-18 13:15:00|3381.46|3381.46|3377.64|3377.64|3381.51|3381.51|3377.6|3377.6|0
1660828800000|2022-08-18 13:20:00|3377.31|3377.31|3373.4|3373.4|3377.32|3377.32|3372.86|3372.86|0
1660829100000|2022-08-18 13:25:00|3373.51|3373.51|3372.25|3372.25|3373.56|3373.56|3372.25|3372.25|0
1660829400000|2022-08-18 13:30:00|3372.19|3372.19|3367.76|3367.76|3372.19|3372.19|3366.76|3366.76|0
1660829700000|2022-08-18 13:35:00|3367.65|3367.65|3368.54|3368.54|3369.75|3369.75|3364.7|3364.7|0
1660830000000|2022-08-18 13:40:00|3368.78|3368.78|3371.75|3371.75|3373.16|3373.16|3367.09|3367.09|0
1660830300000|2022-08-18 13:45:00|3371.89|3371.89|3371.06|3371.06|3372.32|3372.32|3370.48|3370.48|0
1660830600000|2022-08-18 13:50:00|3371.14|3371.14|3373.83|3373.83|3374.84|3374.84|3371.14|3371.14|0
1660830900000|2022-08-18 13:55:00|3373.78|3373.78|3373.85|3373.85|3374.98|3374.98|3372.93|3372.93|0
1660831200000|2022-08-18 14:00:00|3373.96|3373.96|3370.57|3370.57|3373.96|3373.96|3369.21|3369.21|0
1660831500000|2022-08-18 14:05:00|3370.91|3370.91|3371.66|3371.66|3371.75|3371.75|3368.07|3368.07|0
1660831800000|2022-08-18 14:10:00|3371.72|3371.72|3374.6|3374.6|3374.68|3374.68|3371.55|3371.55|0
1660832100000|2022-08-18 14:15:00|3374.55|3374.55|3373.45|3373.45|3374.55|3374.55|3373.17|3373.17|0
1660832400000|2022-08-18 14:20:00|3373.5|3373.5|3371.1|3371.1|3374.08|3374.08|3370.69|3370.69|0
1660832700000|2022-08-18 14:25:00|3371.76|3371.76|3374|3374|3374.99|3374.99|3371.28|3371.28|0
1660833000000|2022-08-18 14:30:00|3374.06|3374.06|3372.18|3372.18|3374.77|3374.77|3370.54|3370.54|0
1660833300000|2022-08-18 14:35:00|3372.12|3372.12|3371.18|3371.18|3372.24|3372.24|3370|3370|0
1660833600000|2022-08-18 14:40:00|3371.27|3371.27|3368.99|3368.99|3372.99|3372.99|3368.99|3368.99|0
1660833900000|2022-08-18 14:45:00|3369|3369|3371.26|3371.26|3372|3372|3368.86|3368.86|0
1660834200000|2022-08-18 14:50:00|3370.93|3370.93|3370.19|3370.19|3371.26|3371.26|3369.58|3369.58|0
1660834500000|2022-08-18 14:55:00|3370.13|3370.13|3369.35|3369.35|3370.4|3370.4|3368.69|3368.69|0
1660834800000|2022-08-18 15:00:00|3369.02|3369.02|3366.72|3366.72|3369.41|3369.41|3366.19|3366.19|0
1660835100000|2022-08-18 15:05:00|3366.69|3366.69|3368.16|3368.16|3368.54|3368.54|3365.33|3365.33|0
1660835400000|2022-08-18 15:10:00|3368.32|3368.32|3369.65|3369.65|3369.65|3369.65|3367.49|3367.49|0
1660835700000|2022-08-18 15:15:00|3369.7|3369.7|3370.05|3370.05|3371.27|3371.27|3369.27|3369.27|0
1660836000000|2022-08-18 15:20:00|3370|3370|3370.03|3370.03|3370.47|3370.47|3369.41|3369.41|0
1660836300000|2022-08-18 15:25:00|3370.12|3370.12|3370.18|3370.18|3370.38|3370.38|3368.39|3368.39|0
1660893300000|2022-08-19 07:15:00|3355.69|3355.69|3355.74|3355.74|3355.8|3355.8|3350.77|3350.77|0
1660893600000|2022-08-19 07:20:00|3355.68|3355.68|3359.27|3359.27|3359.33|3359.33|3354.42|3354.42|0
1660893900000|2022-08-19 07:25:00|3359.16|3359.16|3358.17|3358.17|3359.72|3359.72|3353.91|3353.91|0
1660894200000|2022-08-19 07:30:00|3358.11|3358.11|3366.27|3366.27|3367.1|3367.1|3358.08|3358.08|0
1660894500000|2022-08-19 07:35:00|3365.94|3365.94|3368.44|3368.44|3369.03|3369.03|3363.32|3363.32|0
1660894800000|2022-08-19 07:40:00|3368.53|3368.53|3365.08|3365.08|3369.95|3369.95|3365.08|3365.08|0
1660895100000|2022-08-19 07:45:00|3365.26|3365.26|3362.17|3362.17|3366.96|3366.96|3362.17|3362.17|0
1660895400000|2022-08-19 07:50:00|3362|3362|3363.95|3363.95|3363.95|3363.95|3356.38|3356.38|0
1660895700000|2022-08-19 07:55:00|3364.44|3364.44|3362.16|3362.16|3366.78|3366.78|3362.16|3362.16|0
1660896000000|2022-08-19 08:00:00|3362.24|3362.24|3365.44|3365.44|3367.02|3367.02|3360.77|3360.77|0
1660896300000|2022-08-19 08:05:00|3365.38|3365.38|3363.82|3363.82|3365.44|3365.44|3360.15|3360.15|0
1660896600000|2022-08-19 08:10:00|3363.77|3363.77|3361.49|3361.49|3363.98|3363.98|3360.75|3360.75|0
1660896900000|2022-08-19 08:15:00|3361.12|3361.12|3358.69|3358.69|3361.12|3361.12|3356.31|3356.31|0
1660897200000|2022-08-19 08:20:00|3358.58|3358.58|3359.01|3359.01|3359.83|3359.83|3356.52|3356.52|0
1660897500000|2022-08-19 08:25:00|3359.34|3359.34|3354.63|3354.63|3359.88|3359.88|3354.25|3354.25|0
1660897800000|2022-08-19 08:30:00|3354.65|3354.65|3346.61|3346.61|3355.2|3355.2|3346.61|3346.61|0
1660898100000|2022-08-19 08:35:00|3346.28|3346.28|3345.74|3345.74|3347.92|3347.92|3344.22|3344.22|0
1660898400000|2022-08-19 08:40:00|3345.68|3345.68|3351.49|3351.49|3351.82|3351.82|3345.46|3345.46|0
1660898700000|2022-08-19 08:45:00|3351.16|3351.16|3349.84|3349.84|3355.37|3355.37|3348.39|3348.39|0
1660899000000|2022-08-19 08:50:00|3349.78|3349.78|3348.79|3348.79|3351.11|3351.11|3347.18|3347.18|0
1660899300000|2022-08-19 08:55:00|3348.73|3348.73|3355.15|3355.15|3355.26|3355.26|3347.71|3347.71|0
1660899600000|2022-08-19 09:00:00|3355.09|3355.09|3348.33|3348.33|3355.09|3355.09|3348.31|3348.31|0
1660899900000|2022-08-19 09:05:00|3347.94|3347.94|3344.54|3344.54|3348|3348|3343.82|3343.82|0
1660900200000|2022-08-19 09:10:00|3344.56|3344.56|3344.66|3344.66|3344.66|3344.66|3344.46|3344.46|0
1660900500000|2022-08-19 09:15:00|3345.1|3345.1|3346.3|3346.3|3351.44|3351.44|3344.17|3344.17|0
1660900800000|2022-08-19 09:20:00|3346.16|3346.16|3342.21|3342.21|3346.21|3346.21|3341.79|3341.79|0
1660901100000|2022-08-19 09:25:00|3342.49|3342.49|3345.19|3345.19|3346.51|3346.51|3341.55|3341.55|0
1660901400000|2022-08-19 09:30:00|3344.2|3344.2|3346.35|3346.35|3348.13|3348.13|3344.2|3344.2|0
1660901700000|2022-08-19 09:35:00|3346.41|3346.41|3347.43|3347.43|3348.12|3348.12|3346.03|3346.03|0
1660902000000|2022-08-19 09:40:00|3347.52|3347.52|3346.32|3346.32|3349.31|3349.31|3346.32|3346.32|0
1660902300000|2022-08-19 09:45:00|3346.65|3346.65|3345.74|3345.74|3348.98|3348.98|3345.57|3345.57|0
1660902600000|2022-08-19 09:50:00|3345.63|3345.63|3346.46|3346.46|3347.21|3347.21|3342.37|3342.37|0
1660902900000|2022-08-19 09:55:00|3346.51|3346.51|3341.53|3341.53|3346.51|3346.51|3340.99|3340.99|0
1660903200000|2022-08-19 10:00:00|3341.92|3341.92|3346.01|3346.01|3348.56|3348.56|3341.92|3341.92|0
1660903500000|2022-08-19 10:05:00|3346.09|3346.09|3347.21|3347.21|3347.41|3347.41|3345.9|3345.9|0
1660903800000|2022-08-19 10:10:00|3347.14|3347.14|3346.16|3346.16|3347.74|3347.74|3346.16|3346.16|0
1660904100000|2022-08-19 10:15:00|3346.49|3346.49|3348.83|3348.83|3349.07|3349.07|3346.46|3346.46|0
1660904400000|2022-08-19 10:20:00|3349.16|3349.16|3347.79|3347.79|3350.43|3350.43|3347.54|3347.54|0
1660904700000|2022-08-19 10:25:00|3347.74|3347.74|3347.62|3347.62|3348.58|3348.58|3346.85|3346.85|0
1660905000000|2022-08-19 10:30:00|3347.29|3347.29|3347.81|3347.81|3348.69|3348.69|3347.12|3347.12|0
1660905300000|2022-08-19 10:35:00|3347.48|3347.48|3343.4|3343.4|3348.19|3348.19|3343.4|3343.4|0
1660905600000|2022-08-19 10:40:00|3343.32|3343.32|3339.56|3339.56|3343.45|3343.45|3339.56|3339.56|0
1660905900000|2022-08-19 10:45:00|3339.39|3339.39|3339.21|3339.21|3339.39|3339.39|3337.67|3337.67|0
1660906200000|2022-08-19 10:50:00|3339.27|3339.27|3342.85|3342.85|3343.33|3343.33|3337.45|3337.45|0
1660906500000|2022-08-19 10:55:00|3342.14|3342.14|3342.7|3342.7|3344.92|3344.92|3341.34|3341.34|0
1660906800000|2022-08-19 11:00:00|3342.87|3342.87|3347.18|3347.18|3348.34|3348.34|3342.87|3342.87|0
1660907100000|2022-08-19 11:05:00|3346.85|3346.85|3346.98|3346.98|3347.04|3347.04|3345.1|3345.1|0
1660907400000|2022-08-19 11:10:00|3346.92|3346.92|3345.49|3345.49|3347.08|3347.08|3345.42|3345.42|0
1660907700000|2022-08-19 11:15:00|3345.41|3345.41|3345.59|3345.59|3346.62|3346.62|3345.32|3345.32|0
1660908000000|2022-08-19 11:20:00|3345.71|3345.71|3351.68|3351.68|3352.23|3352.23|3345.71|3345.71|0
1660908300000|2022-08-19 11:25:00|3351.79|3351.79|3346.9|3346.9|3352.11|3352.11|3346.85|3346.85|0
1660908600000|2022-08-19 11:30:00|3347.57|3347.57|3343.88|3343.88|3348.98|3348.98|3343.78|3343.78|0
1660908900000|2022-08-19 11:35:00|3343.82|3343.82|3344.55|3344.55|3344.55|3344.55|3342.6|3342.6|0
1660909200000|2022-08-19 11:40:00|3344.57|3344.57|3349.02|3349.02|3349.1|3349.1|3344.57|3344.57|0
1660909500000|2022-08-19 11:45:00|3349.07|3349.07|3350.1|3350.1|3351.59|3351.59|3348.94|3348.94|0
1660909800000|2022-08-19 11:50:00|3350.04|3350.04|3351.14|3351.14|3351.86|3351.86|3349.13|3349.13|0
1660910100000|2022-08-19 11:55:00|3351.06|3351.06|3353.21|3353.21|3353.81|3353.81|3349.96|3349.96|0
1660910400000|2022-08-19 12:00:00|3353.16|3353.16|3353.8|3353.8|3353.86|3353.86|3351.36|3351.36|0
1660910700000|2022-08-19 12:05:00|3353.86|3353.86|3354.32|3354.32|3355.37|3355.37|3353.79|3353.79|0
1660911000000|2022-08-19 12:10:00|3354.27|3354.27|3356.96|3356.96|3356.96|3356.96|3353.77|3353.77|0
1660911300000|2022-08-19 12:15:00|3357.34|3357.34|3356.51|3356.51|3358.81|3358.81|3356.32|3356.32|0
1660911600000|2022-08-19 12:20:00|3356.56|3356.56|3353.42|3353.42|3357.31|3357.31|3353.42|3353.42|0
1660911900000|2022-08-19 12:25:00|3353.36|3353.36|3352.51|3352.51|3354.37|3354.37|3352.51|3352.51|0
1660912200000|2022-08-19 12:30:00|3352.56|3352.56|3352.13|3352.13|3352.99|3352.99|3351.35|3351.35|0
1660912500000|2022-08-19 12:35:00|3351.47|3351.47|3351.9|3351.9|3352.97|3352.97|3351.42|3351.42|0
1660912800000|2022-08-19 12:40:00|3351.57|3351.57|3347.59|3347.59|3352.07|3352.07|3347.59|3347.59|0
1660913100000|2022-08-19 12:45:00|3347.65|3347.65|3351.25|3351.25|3351.25|3351.25|3347.22|3347.22|0
1660913400000|2022-08-19 12:50:00|3351.2|3351.2|3350.94|3350.94|3351.83|3351.83|3350.15|3350.15|0
1660913700000|2022-08-19 12:55:00|3350.99|3350.99|3347.3|3347.3|3351.33|3351.33|3347.06|3347.06|0
1660914000000|2022-08-19 13:00:00|3347.25|3347.25|3344.11|3344.11|3347.25|3347.25|3343.69|3343.69|0
1660914300000|2022-08-19 13:05:00|3344.05|3344.05|3346.08|3346.08|3346.13|3346.13|3344.03|3344.03|0
1660914600000|2022-08-19 13:10:00|3346.14|3346.14|3349.31|3349.31|3349.31|3349.31|3346.14|3346.14|0
1660914900000|2022-08-19 13:15:00|3349.4|3349.4|3345.75|3345.75|3349.73|3349.73|3345.64|3345.64|0
1660915200000|2022-08-19 13:20:00|3345.77|3345.77|3346.05|3346.05|3346.67|3346.67|3345.58|3345.58|0
1660915500000|2022-08-19 13:25:00|3346.21|3346.21|3346.65|3346.65|3346.65|3346.65|3344.67|3344.67|0
1660915800000|2022-08-19 13:30:00|3345.99|3345.99|3349.11|3349.11|3349.32|3349.32|3345.21|3345.21|0
1660916100000|2022-08-19 13:35:00|3348.89|3348.89|3340.88|3340.88|3348.9|3348.9|3340.88|3340.88|0
1660916400000|2022-08-19 13:40:00|3340.93|3340.93|3336.81|3336.81|3342.24|3342.24|3336.33|3336.33|0
1660916700000|2022-08-19 13:45:00|3336.8|3336.8|3333.21|3333.21|3337.76|3337.76|3331.27|3331.27|0
1660917000000|2022-08-19 13:50:00|3333.16|3333.16|3328.05|3328.05|3333.27|3333.27|3327.6|3327.6|0
1660917300000|2022-08-19 13:55:00|3327.99|3327.99|3335.08|3335.08|3335.92|3335.92|3327.72|3327.72|0
1660917600000|2022-08-19 14:00:00|3334.97|3334.97|3334.57|3334.57|3336.19|3336.19|3333.7|3333.7|0
1660917900000|2022-08-19 14:05:00|3334.62|3334.62|3331.24|3331.24|3334.72|3334.72|3330.69|3330.69|0
1660918200000|2022-08-19 14:10:00|3331.3|3331.3|3328.99|3328.99|3332.33|3332.33|3328.99|3328.99|0
1660918500000|2022-08-19 14:15:00|3328.91|3328.91|3330|3330|3331.02|3331.02|3327.07|3327.07|0
1660918800000|2022-08-19 14:20:00|3330.06|3330.06|3329.96|3329.96|3334.59|3334.59|3327.87|3327.87|0
1660919100000|2022-08-19 14:25:00|3329.73|3329.73|3332.68|3332.68|3333.1|3333.1|3327.27|3327.27|0
1660919400000|2022-08-19 14:30:00|3332.63|3332.63|3332.08|3332.08|3332.75|3332.75|3330.64|3330.64|0
1660919700000|2022-08-19 14:35:00|3332.25|3332.25|3334.4|3334.4|3334.41|3334.41|3331.47|3331.47|0
1660920000000|2022-08-19 14:40:00|3334.34|3334.34|3335.54|3335.54|3335.95|3335.95|3333.03|3333.03|0
1660920300000|2022-08-19 14:45:00|3335.45|3335.45|3336.81|3336.81|3337.19|3337.19|3334.6|3334.6|0
1660920600000|2022-08-19 14:50:00|3337.36|3337.36|3331.79|3331.79|3337.48|3337.48|3331.79|3331.79|0
1660920900000|2022-08-19 14:55:00|3331.46|3331.46|3329.14|3329.14|3331.57|3331.57|3328.54|3328.54|0
1660921200000|2022-08-19 15:00:00|3329.47|3329.47|3328.09|3328.09|3330.29|3330.29|3328.09|3328.09|0
1660921500000|2022-08-19 15:05:00|3327.7|3327.7|3321.29|3321.29|3327.7|3327.7|3320.76|3320.76|0
1660921800000|2022-08-19 15:10:00|3321.34|3321.34|3322.79|3322.79|3324.28|3324.28|3320.84|3320.84|0
1660922100000|2022-08-19 15:15:00|3322.73|3322.73|3326.28|3326.28|3327.22|3327.22|3322.65|3322.65|0
1660922400000|2022-08-19 15:20:00|3326.24|3326.24|3325.4|3325.4|3328.29|3328.29|3324.81|3324.81|0
1660922700000|2022-08-19 15:25:00|3325.34|3325.34|3324.17|3324.17|3326.05|3326.05|3323.65|3323.65|0
1661152500000|2022-08-22 07:15:00|3325.29|3325.29|3323.9|3323.9|3326.59|3326.59|3323.27|3323.27|0
1661152800000|2022-08-22 07:20:00|3323.57|3323.57|3318.87|3318.87|3323.57|3323.57|3318.87|3318.87|0
1661153100000|2022-08-22 07:25:00|3319.86|3319.86|3308.87|3308.87|3320.27|3320.27|3308.3|3308.3|0
1661153400000|2022-08-22 07:30:00|3308.93|3308.93|3305.68|3305.68|3308.98|3308.98|3302.17|3302.17|0
1661153700000|2022-08-22 07:35:00|3305.59|3305.59|3305.94|3305.94|3308.47|3308.47|3305.1|3305.1|0
1661154000000|2022-08-22 07:40:00|3305.61|3305.61|3304.42|3304.42|3309.14|3309.14|3304.42|3304.42|0
1661154300000|2022-08-22 07:45:00|3304.47|3304.47|3300.82|3300.82|3304.64|3304.64|3300.49|3300.49|0
1661154600000|2022-08-22 07:50:00|3300.43|3300.43|3303.45|3303.45|3303.74|3303.74|3299.7|3299.7|0
1661154900000|2022-08-22 07:55:00|3303.63|3303.63|3302.37|3302.37|3305.54|3305.54|3301.72|3301.72|0
1661155200000|2022-08-22 08:00:00|3301.05|3301.05|3301.28|3301.28|3303.43|3303.43|3299.15|3299.15|0
1661155500000|2022-08-22 08:05:00|3301.17|3301.17|3303.79|3303.79|3303.79|3303.79|3300.54|3300.54|0
1661155800000|2022-08-22 08:10:00|3303.68|3303.68|3300.81|3300.81|3304.56|3304.56|3300.63|3300.63|0
1661156100000|2022-08-22 08:15:00|3300.97|3300.97|3302.56|3302.56|3304.74|3304.74|3300.97|3300.97|0
1661156400000|2022-08-22 08:20:00|3302.38|3302.38|3297.97|3297.97|3303.22|3303.22|3297.79|3297.79|0
1661156700000|2022-08-22 08:25:00|3298.08|3298.08|3299.96|3299.96|3300.82|3300.82|3296.41|3296.41|0
1661157000000|2022-08-22 08:30:00|3298.31|3298.31|3299.06|3299.06|3302.03|3302.03|3298.2|3298.2|0
1661157300000|2022-08-22 08:35:00|3298.73|3298.73|3302.34|3302.34|3302.95|3302.95|3298.12|3298.12|0
1661157600000|2022-08-22 08:40:00|3303.13|3303.13|3303.02|3303.02|3304.57|3304.57|3302.43|3302.43|0
1661157900000|2022-08-22 08:45:00|3302.91|3302.91|3308.27|3308.27|3309.38|3309.38|3302.91|3302.91|0
1661158200000|2022-08-22 08:50:00|3308.25|3308.25|3310.89|3310.89|3311.95|3311.95|3308.22|3308.22|0
1661158500000|2022-08-22 08:55:00|3310.56|3310.56|3316.6|3316.6|3316.6|3316.6|3309.84|3309.84|0
1661158800000|2022-08-22 09:00:00|3316.49|3316.49|3310.54|3310.54|3316.49|3316.49|3310.45|3310.45|0
1661159100000|2022-08-22 09:05:00|3310.48|3310.48|3311.17|3311.17|3311.17|3311.17|3307.2|3307.2|0
1661159400000|2022-08-22 09:10:00|3311.01|3311.01|3314.48|3314.48|3314.48|3314.48|3310.67|3310.67|0
1661159700000|2022-08-22 09:15:00|3314.3|3314.3|3321.28|3321.28|3321.53|3321.53|3314.3|3314.3|0
1661160000000|2022-08-22 09:20:00|3320.95|3320.95|3316.56|3316.56|3321.23|3321.23|3315.26|3315.26|0
1661160300000|2022-08-22 09:25:00|3315.85|3315.85|3315.2|3315.2|3315.95|3315.95|3314.11|3314.11|0
1661160600000|2022-08-22 09:30:00|3315.36|3315.36|3313.01|3313.01|3317.2|3317.2|3313.01|3313.01|0
1661160900000|2022-08-22 09:35:00|3312.68|3312.68|3310.42|3310.42|3312.68|3312.68|3309.07|3309.07|0
1661161200000|2022-08-22 09:40:00|3310.09|3310.09|3309.65|3309.65|3311.66|3311.66|3309.65|3309.65|0
1661161500000|2022-08-22 09:45:00|3309.48|3309.48|3312.16|3312.16|3312.32|3312.32|3307.99|3307.99|0
1661161800000|2022-08-22 09:50:00|3312.33|3312.33|3314.47|3314.47|3314.71|3314.71|3312.33|3312.33|0
1661162100000|2022-08-22 09:55:00|3314.55|3314.55|3314.13|3314.13|3315.5|3315.5|3313.54|3313.54|0
1661162400000|2022-08-22 10:00:00|3313.79|3313.79|3312.56|3312.56|3314.82|3314.82|3312.5|3312.5|0
1661162700000|2022-08-22 10:05:00|3312.5|3312.5|3316.07|3316.07|3316.47|3316.47|3311.09|3311.09|0
1661163000000|2022-08-22 10:10:00|3315.91|3315.91|3319.03|3319.03|3321.72|3321.72|3315.91|3315.91|0
1661163300000|2022-08-22 10:15:00|3319.02|3319.02|3322.56|3322.56|3323.09|3323.09|3318.69|3318.69|0
1661163600000|2022-08-22 10:20:00|3322.62|3322.62|3322.42|3322.42|3322.75|3322.75|3319.95|3319.95|0
1661163900000|2022-08-22 10:25:00|3322.75|3322.75|3322.93|3322.93|3322.97|3322.97|3321.71|3321.71|0
1661164200000|2022-08-22 10:30:00|3322.85|3322.85|3319.42|3319.42|3322.96|3322.96|3319.31|3319.31|0
1661164500000|2022-08-22 10:35:00|3319.38|3319.38|3321.54|3321.54|3321.77|3321.77|3318.72|3318.72|0
1661164800000|2022-08-22 10:40:00|3321.46|3321.46|3320.89|3320.89|3322.18|3322.18|3320.32|3320.32|0
1661165100000|2022-08-22 10:45:00|3320.97|3320.97|3326.52|3326.52|3326.54|3326.54|3320.97|3320.97|0
1661165400000|2022-08-22 10:50:00|3326.85|3326.85|3328.37|3328.37|3329.01|3329.01|3326.85|3326.85|0
1661165700000|2022-08-22 10:55:00|3328.27|3328.27|3327.99|3327.99|3330.68|3330.68|3326.36|3326.36|0
1661166000000|2022-08-22 11:00:00|3328.05|3328.05|3329.11|3329.11|3330.24|3330.24|3327.86|3327.86|0
1661166300000|2022-08-22 11:05:00|3329.44|3329.44|3328.58|3328.58|3331.38|3331.38|3328.55|3328.55|0
1661166600000|2022-08-22 11:10:00|3328.66|3328.66|3329.26|3329.26|3329.53|3329.53|3328.66|3328.66|0
1661166900000|2022-08-22 11:15:00|3329.27|3329.27|3328.7|3328.7|3330.02|3330.02|3328.7|3328.7|0
1661167200000|2022-08-22 11:20:00|3328.62|3328.62|3332.19|3332.19|3332.8|3332.8|3328.51|3328.51|0
1661167500000|2022-08-22 11:25:00|3331.86|3331.86|3331.48|3331.48|3332.12|3332.12|3331.4|3331.4|0
1661167800000|2022-08-22 11:30:00|3331.43|3331.43|3329.63|3329.63|3331.43|3331.43|3329.63|3329.63|0
1661168100000|2022-08-22 11:35:00|3329.57|3329.57|3322.91|3322.91|3329.57|3329.57|3322.13|3322.13|0
1661168400000|2022-08-22 11:40:00|3322.92|3322.92|3323.63|3323.63|3323.63|3323.63|3320.91|3320.91|0
1661168700000|2022-08-22 11:45:00|3323.69|3323.69|3322.36|3322.36|3325.59|3325.59|3322.13|3322.13|0
1661169000000|2022-08-22 11:50:00|3322.13|3322.13|3323.65|3323.65|3324.28|3324.28|3322.13|3322.13|0
1661169300000|2022-08-22 11:55:00|3323.59|3323.59|3325.58|3325.58|3325.67|3325.67|3323.52|3323.52|0
1661169600000|2022-08-22 12:00:00|3325.63|3325.63|3324.88|3324.88|3327.05|3327.05|3324.86|3324.86|0
1661169900000|2022-08-22 12:05:00|3324.72|3324.72|3328.03|3328.03|3329.79|3329.79|3324.47|3324.47|0
1661170200000|2022-08-22 12:10:00|3327.92|3327.92|3324.36|3324.36|3327.92|3327.92|3324.33|3324.33|0
1661170500000|2022-08-22 12:15:00|3324.55|3324.55|3323.34|3323.34|3325.86|3325.86|3323.34|3323.34|0
1661170800000|2022-08-22 12:20:00|3323.43|3323.43|3321.84|3321.84|3324.07|3324.07|3320.91|3320.91|0
1661171100000|2022-08-22 12:25:00|3321.9|3321.9|3321.94|3321.94|3323.21|3323.21|3320.57|3320.57|0
1661171400000|2022-08-22 12:30:00|3322.03|3322.03|3318.52|3318.52|3322.35|3322.35|3318.52|3318.52|0
1661171700000|2022-08-22 12:35:00|3318.44|3318.44|3316.93|3316.93|3318.44|3318.44|3314.78|3314.78|0
1661172000000|2022-08-22 12:40:00|3316.85|3316.85|3314.33|3314.33|3317.41|3317.41|3314.33|3314.33|0
1661172300000|2022-08-22 12:45:00|3314.41|3314.41|3314.85|3314.85|3315.53|3315.53|3312.91|3312.91|0
1661172600000|2022-08-22 12:50:00|3314.87|3314.87|3315.16|3315.16|3315.75|3315.75|3312.85|3312.85|0
1661172900000|2022-08-22 12:55:00|3315.49|3315.49|3316.21|3316.21|3316.74|3316.74|3313.68|3313.68|0
1661173200000|2022-08-22 13:00:00|3316.2|3316.2|3321.53|3321.53|3321.53|3321.53|3316.2|3316.2|0
1661173500000|2022-08-22 13:05:00|3321.51|3321.51|3321.51|3321.51|3321.53|3321.53|3319.66|3319.66|0
1661173800000|2022-08-22 13:10:00|3321.4|3321.4|3315.59|3315.59|3321.62|3321.62|3315.52|3315.52|0
1661174100000|2022-08-22 13:15:00|3315.53|3315.53|3313.21|3313.21|3316.25|3316.25|3313.11|3313.11|0
1661174400000|2022-08-22 13:20:00|3313.13|3313.13|3316.56|3316.56|3316.56|3316.56|3312.47|3312.47|0
1661174700000|2022-08-22 13:25:00|3316.89|3316.89|3318.82|3318.82|3320.73|3320.73|3316.89|3316.89|0
1661175000000|2022-08-22 13:30:00|3318.65|3318.65|3317.46|3317.46|3320.1|3320.1|3313.9|3313.9|0
1661175300000|2022-08-22 13:35:00|3317.37|3317.37|3316.45|3316.45|3317.69|3317.69|3313.75|3313.75|0
1661175600000|2022-08-22 13:40:00|3316.5|3316.5|3319.74|3319.74|3320.82|3320.82|3315.6|3315.6|0
1661175900000|2022-08-22 13:45:00|3319.68|3319.68|3315.19|3315.19|3320.13|3320.13|3315.19|3315.19|0
1661176200000|2022-08-22 13:50:00|3314.63|3314.63|3316.95|3316.95|3316.95|3316.95|3313.19|3313.19|0
1661176500000|2022-08-22 13:55:00|3317|3317|3322.2|3322.2|3322.86|3322.86|3316.55|3316.55|0
1661176800000|2022-08-22 14:00:00|3322.12|3322.12|3323.85|3323.85|3324.25|3324.25|3321.21|3321.21|0
1661177100000|2022-08-22 14:05:00|3323.52|3323.52|3321.2|3321.2|3323.52|3323.52|3320.54|3320.54|0
1661177400000|2022-08-22 14:10:00|3320.87|3320.87|3321.23|3321.23|3322.55|3322.55|3320.09|3320.09|0
1661177700000|2022-08-22 14:15:00|3321.56|3321.56|3317.84|3317.84|3321.67|3321.67|3317.42|3317.42|0
1661178000000|2022-08-22 14:20:00|3317.9|3317.9|3314.53|3314.53|3318.23|3318.23|3314.52|3314.52|0
1661178300000|2022-08-22 14:25:00|3314.19|3314.19|3313.01|3313.01|3315.39|3315.39|3312.44|3312.44|0
1661178600000|2022-08-22 14:30:00|3312.93|3312.93|3316.48|3316.48|3316.48|3316.48|3312.37|3312.37|0
1661178900000|2022-08-22 14:35:00|3316.54|3316.54|3321.28|3321.28|3321.51|3321.51|3316.41|3316.41|0
1661179200000|2022-08-22 14:40:00|3321.22|3321.22|3326.98|3326.98|3327.05|3327.05|3321.2|3321.2|0
1661179500000|2022-08-22 14:45:00|3327.04|3327.04|3327.72|3327.72|3327.72|3327.72|3326.01|3326.01|0
1661179800000|2022-08-22 14:50:00|3327.77|3327.77|3326.76|3326.76|3327.83|3327.83|3325.47|3325.47|0
1661180100000|2022-08-22 14:55:00|3326.84|3326.84|3325.81|3325.81|3327.38|3327.38|3324.33|3324.33|0
1661180400000|2022-08-22 15:00:00|3325.53|3325.53|3322.65|3322.65|3325.55|3325.55|3321.5|3321.5|0
1661180700000|2022-08-22 15:05:00|3322.59|3322.59|3324.14|3324.14|3324.36|3324.36|3322.51|3322.51|0
1661181000000|2022-08-22 15:10:00|3324.2|3324.2|3327.5|3327.5|3327.96|3327.96|3324|3324|0
1661181300000|2022-08-22 15:15:00|3327.53|3327.53|3323.4|3323.4|3327.92|3327.92|3323.3|3323.3|0
1661181600000|2022-08-22 15:20:00|3323.32|3323.32|3322.98|3322.98|3324.32|3324.32|3322.88|3322.88|0
1661181900000|2022-08-22 15:25:00|3322.92|3322.92|3322.79|3322.79|3324.79|3324.79|3322.36|3322.36|0
1661238900000|2022-08-23 07:15:00|3291.9|3291.9|3296.14|3296.14|3297.89|3297.89|3289.36|3289.36|0
1661239200000|2022-08-23 07:20:00|3296.13|3296.13|3297.83|3297.83|3299.12|3299.12|3295.63|3295.63|0
1661239500000|2022-08-23 07:25:00|3297.74|3297.74|3299.21|3299.21|3300.4|3300.4|3296.95|3296.95|0
1661239800000|2022-08-23 07:30:00|3300.47|3300.47|3303.23|3303.23|3307.12|3307.12|3300.41|3300.41|0
1661240100000|2022-08-23 07:35:00|3303.56|3303.56|3308.3|3308.3|3311.01|3311.01|3301.61|3301.61|0
1661240400000|2022-08-23 07:40:00|3308.35|3308.35|3310.96|3310.96|3312.47|3312.47|3308.35|3308.35|0
1661240700000|2022-08-23 07:45:00|3310.9|3310.9|3311.92|3311.92|3317.49|3317.49|3310.79|3310.79|0
1661241000000|2022-08-23 07:50:00|3312.58|3312.58|3311.6|3311.6|3313.83|3313.83|3310.41|3310.41|0
1661241300000|2022-08-23 07:55:00|3311.59|3311.59|3312.47|3312.47|3312.71|3312.71|3308.55|3308.55|0
1661241600000|2022-08-23 08:00:00|3312.58|3312.58|3316.41|3316.41|3316.41|3316.41|3311.26|3311.26|0
1661241900000|2022-08-23 08:05:00|3316.57|3316.57|3309.98|3309.98|3316.85|3316.85|3309.98|3309.98|0
1661242200000|2022-08-23 08:10:00|3309.87|3309.87|3305.99|3305.99|3311.32|3311.32|3305.99|3305.99|0
1661242500000|2022-08-23 08:15:00|3306.65|3306.65|3306.35|3306.35|3307.82|3307.82|3305.2|3305.2|0
1661242800000|2022-08-23 08:20:00|3306.36|3306.36|3306.93|3306.93|3308.34|3308.34|3305.85|3305.85|0
1661243100000|2022-08-23 08:25:00|3306.76|3306.76|3303.64|3303.64|3308.54|3308.54|3303.6|3303.6|0
1661243400000|2022-08-23 08:30:00|3303.89|3303.89|3303.95|3303.95|3305.11|3305.11|3300.19|3300.19|0
1661243700000|2022-08-23 08:35:00|3303.98|3303.98|3304.26|3304.26|3305.98|3305.98|3303.66|3303.66|0
1661244000000|2022-08-23 08:40:00|3304.42|3304.42|3310.27|3310.27|3310.45|3310.45|3302.9|3302.9|0
1661244300000|2022-08-23 08:45:00|3310.3|3310.3|3310.55|3310.55|3311.7|3311.7|3309.84|3309.84|0
1661244600000|2022-08-23 08:50:00|3310.49|3310.49|3313.93|3313.93|3314.65|3314.65|3310.49|3310.49|0
1661244900000|2022-08-23 08:55:00|3314.92|3314.92|3313.61|3313.61|3315.67|3315.67|3313.11|3313.11|0
1661245200000|2022-08-23 09:00:00|3313.28|3313.28|3315.1|3315.1|3315.16|3315.16|3310.15|3310.15|0
1661245500000|2022-08-23 09:05:00|3315.04|3315.04|3312.31|3312.31|3315.81|3315.81|3311.61|3311.61|0
1661245800000|2022-08-23 09:10:00|3312.25|3312.25|3313.39|3313.39|3314.93|3314.93|3310.13|3310.13|0
1661246100000|2022-08-23 09:15:00|3313.45|3313.45|3311.21|3311.21|3313.45|3313.45|3311.15|3311.15|0
1661246400000|2022-08-23 09:20:00|3311.16|3311.16|3314.45|3314.45|3314.45|3314.45|3310.86|3310.86|0
1661246700000|2022-08-23 09:25:00|3314.39|3314.39|3314.8|3314.8|3315.51|3315.51|3312.67|3312.67|0
1661247000000|2022-08-23 09:30:00|3314.47|3314.47|3315.09|3315.09|3316.58|3316.58|3314.42|3314.42|0
1661247300000|2022-08-23 09:35:00|3315|3315|3313.68|3313.68|3315.4|3315.4|3313.68|3313.68|0
1661247600000|2022-08-23 09:40:00|3313.57|3313.57|3317.34|3317.34|3317.34|3317.34|3313.57|3313.57|0
1661247900000|2022-08-23 09:45:00|3317.52|3317.52|3317.37|3317.37|3319.77|3319.77|3316.9|3316.9|0
1661248200000|2022-08-23 09:50:00|3317.45|3317.45|3316.17|3316.17|3317.7|3317.7|3316.17|3316.17|0
1661248500000|2022-08-23 09:55:00|3316.06|3316.06|3316.09|3316.09|3316.7|3316.7|3314.99|3314.99|0
1661248800000|2022-08-23 10:00:00|3316.37|3316.37|3315.24|3315.24|3317.27|3317.27|3315.24|3315.24|0
1661249100000|2022-08-23 10:05:00|3315.29|3315.29|3313.93|3313.93|3317.11|3317.11|3313.93|3313.93|0
1661249400000|2022-08-23 10:10:00|3313.99|3313.99|3316.28|3316.28|3316.39|3316.39|3313.99|3313.99|0
1661249700000|2022-08-23 10:15:00|3316.23|3316.23|3311.35|3311.35|3316.23|3316.23|3311.35|3311.35|0
1661250000000|2022-08-23 10:20:00|3311.3|3311.3|3312.05|3312.05|3313.28|3313.28|3311.3|3311.3|0
1661250300000|2022-08-23 10:25:00|3312.32|3312.32|3310.08|3310.08|3314.04|3314.04|3310.08|3310.08|0
1661250600000|2022-08-23 10:30:00|3310.02|3310.02|3310.06|3310.06|3312.7|3312.7|3309.73|3309.73|0
1661250900000|2022-08-23 10:35:00|3310.14|3310.14|3309|3309|3310.95|3310.95|3308.8|3308.8|0
1661251200000|2022-08-23 10:40:00|3308.67|3308.67|3309.83|3309.83|3311.36|3311.36|3308.51|3308.51|0
1661251500000|2022-08-23 10:45:00|3309.77|3309.77|3308.53|3308.53|3311.75|3311.75|3308.53|3308.53|0
1661251800000|2022-08-23 10:50:00|3308.61|3308.61|3306.75|3306.75|3309.13|3309.13|3305.75|3305.75|0
1661252100000|2022-08-23 10:55:00|3306.69|3306.69|3301.84|3301.84|3307.39|3307.39|3301.84|3301.84|0
1661252400000|2022-08-23 11:00:00|3301.9|3301.9|3297.1|3297.1|3301.95|3301.95|3297.1|3297.1|0
1661252700000|2022-08-23 11:05:00|3296.99|3296.99|3292.13|3292.13|3297.37|3297.37|3292.05|3292.05|0
1661253000000|2022-08-23 11:10:00|3292.08|3292.08|3293.43|3293.43|3293.43|3293.43|3289.62|3289.62|0
1661253300000|2022-08-23 11:15:00|3293.21|3293.21|3295.14|3295.14|3296.29|3296.29|3291.71|3291.71|0
1661253600000|2022-08-23 11:20:00|3295.49|3295.49|3300.15|3300.15|3300.15|3300.15|3295.38|3295.38|0
1661253900000|2022-08-23 11:25:00|3300.14|3300.14|3297.43|3297.43|3300.14|3300.14|3297.4|3297.4|0
1661254200000|2022-08-23 11:30:00|3297.34|3297.34|3294|3294|3297.34|3297.34|3294|3294|0
1661254500000|2022-08-23 11:35:00|3293.94|3293.94|3291.97|3291.97|3293.94|3293.94|3291.9|3291.9|0
1661254800000|2022-08-23 11:40:00|3292.3|3292.3|3293.67|3293.67|3294.55|3294.55|3292.25|3292.25|0
1661255100000|2022-08-23 11:45:00|3293.73|3293.73|3291.38|3291.38|3293.73|3293.73|3290.86|3290.86|0
1661255400000|2022-08-23 11:50:00|3291.5|3291.5|3292.01|3292.01|3292.75|3292.75|3291.32|3291.32|0
1661255700000|2022-08-23 11:55:00|3292.14|3292.14|3295.03|3295.03|3295.03|3295.03|3290.22|3290.22|0
1661256000000|2022-08-23 12:00:00|3295.11|3295.11|3296.05|3296.05|3296.85|3296.85|3293.82|3293.82|0
1661256300000|2022-08-23 12:05:00|3296.1|3296.1|3294.88|3294.88|3296.1|3296.1|3294.6|3294.6|0
1661256600000|2022-08-23 12:10:00|3294.82|3294.82|3294.83|3294.83|3295.28|3295.28|3294.09|3294.09|0
1661256900000|2022-08-23 12:15:00|3295.1|3295.1|3295.74|3295.74|3296.29|3296.29|3294.64|3294.64|0
1661257200000|2022-08-23 12:20:00|3295.68|3295.68|3299.11|3299.11|3299.14|3299.14|3295.09|3295.09|0
1661257500000|2022-08-23 12:25:00|3298.94|3298.94|3303|3303|3303.21|3303.21|3298.83|3298.83|0
1661257800000|2022-08-23 12:30:00|3302.94|3302.94|3303.3|3303.3|3303.3|3303.3|3300.38|3300.38|0
1661258100000|2022-08-23 12:35:00|3303.32|3303.32|3302.18|3302.18|3304.39|3304.39|3302.18|3302.18|0
1661258400000|2022-08-23 12:40:00|3301.85|3301.85|3304.57|3304.57|3305.23|3305.23|3301.85|3301.85|0
1661258700000|2022-08-23 12:45:00|3304.56|3304.56|3303.5|3303.5|3306.16|3306.16|3303.5|3303.5|0
1661259000000|2022-08-23 12:50:00|3303.32|3303.32|3305.33|3305.33|3305.33|3305.33|3302.07|3302.07|0
1661259300000|2022-08-23 12:55:00|3305.27|3305.27|3306.31|3306.31|3306.52|3306.52|3304.96|3304.96|0
1661259600000|2022-08-23 13:00:00|3306.37|3306.37|3306.61|3306.61|3309.16|3309.16|3306.37|3306.37|0
1661259900000|2022-08-23 13:05:00|3306.28|3306.28|3303.6|3303.6|3306.36|3306.36|3303.17|3303.17|0
1661260200000|2022-08-23 13:10:00|3303.66|3303.66|3303.84|3303.84|3303.84|3303.84|3300.67|3300.67|0
1661260500000|2022-08-23 13:15:00|3303.89|3303.89|3303.16|3303.16|3305.86|3305.86|3303.16|3303.16|0
1661260800000|2022-08-23 13:20:00|3303.49|3303.49|3306.07|3306.07|3306.97|3306.97|3303.4|3303.4|0
1661261100000|2022-08-23 13:25:00|3306.4|3306.4|3308.21|3308.21|3309.14|3309.14|3306.28|3306.28|0
1661261400000|2022-08-23 13:30:00|3308.26|3308.26|3311.39|3311.39|3312.41|3312.41|3307.91|3307.91|0
1661261700000|2022-08-23 13:35:00|3311.72|3311.72|3316.27|3316.27|3316.58|3316.58|3311.69|3311.69|0
1661262000000|2022-08-23 13:40:00|3316.22|3316.22|3307.34|3307.34|3316.45|3316.45|3307.23|3307.23|0
1661262300000|2022-08-23 13:45:00|3307.29|3307.29|3307.08|3307.08|3310.95|3310.95|3307.08|3307.08|0
1661262600000|2022-08-23 13:50:00|3306.1|3306.1|3309.86|3309.86|3310.76|3310.76|3305.3|3305.3|0
1661262900000|2022-08-23 13:55:00|3309.92|3309.92|3306.13|3306.13|3312.2|3312.2|3305.8|3305.8|0
1661263200000|2022-08-23 14:00:00|3306.46|3306.46|3299.63|3299.63|3307.26|3307.26|3298.82|3298.82|0
1661263500000|2022-08-23 14:05:00|3299.55|3299.55|3303.39|3303.39|3303.39|3303.39|3299.55|3299.55|0
1661263800000|2022-08-23 14:10:00|3303.37|3303.37|3304.35|3304.35|3305.53|3305.53|3302.45|3302.45|0
1661264100000|2022-08-23 14:15:00|3304.4|3304.4|3304.91|3304.91|3305.57|3305.57|3302.64|3302.64|0
1661264400000|2022-08-23 14:20:00|3304.86|3304.86|3309.63|3309.63|3309.63|3309.63|3304.86|3304.86|0
1661264700000|2022-08-23 14:25:00|3309.62|3309.62|3309.11|3309.11|3310.9|3310.9|3308.32|3308.32|0
1661265000000|2022-08-23 14:30:00|3309.17|3309.17|3311.19|3311.19|3312.22|3312.22|3307.73|3307.73|0
1661265300000|2022-08-23 14:35:00|3311.3|3311.3|3307.82|3307.82|3311.3|3311.3|3307.6|3307.6|0
1661265600000|2022-08-23 14:40:00|3307.49|3307.49|3306.64|3306.64|3307.76|3307.76|3306.03|3306.03|0
1661265900000|2022-08-23 14:45:00|3306.69|3306.69|3306.77|3306.77|3307.4|3307.4|3305.96|3305.96|0
1661266200000|2022-08-23 14:50:00|3307.1|3307.1|3300.9|3300.9|3307.65|3307.65|3300.51|3300.51|0
1661266500000|2022-08-23 14:55:00|3301.23|3301.23|3300.46|3300.46|3301.86|3301.86|3300.02|3300.02|0
1661266800000|2022-08-23 15:00:00|3300.51|3300.51|3302.37|3302.37|3302.37|3302.37|3298.64|3298.64|0
1661267100000|2022-08-23 15:05:00|3302.26|3302.26|3303.72|3303.72|3303.75|3303.75|3301.91|3301.91|0
1661267400000|2022-08-23 15:10:00|3303.67|3303.67|3302.47|3302.47|3303.67|3303.67|3301.74|3301.74|0
1661267700000|2022-08-23 15:15:00|3302.53|3302.53|3304.3|3304.3|3304.53|3304.53|3302.53|3302.53|0
1661268000000|2022-08-23 15:20:00|3304.25|3304.25|3302.23|3302.23|3304.25|3304.25|3302.17|3302.17|0
1661268300000|2022-08-23 15:25:00|3302.17|3302.17|3295.29|3295.29|3302.23|3302.23|3295.29|3295.29|0
1661325300000|2022-08-24 07:15:00|3281.93|3281.93|3277.1|3277.1|3284.1|3284.1|3273.84|3273.84|0
1661325600000|2022-08-24 07:20:00|3276.88|3276.88|3277.45|3277.45|3277.54|3277.54|3272.27|3272.27|0
1661325900000|2022-08-24 07:25:00|3277.35|3277.35|3270.68|3270.68|3277.45|3277.45|3269.47|3269.47|0
1661326200000|2022-08-24 07:30:00|3270.63|3270.63|3267.49|3267.49|3272.51|3272.51|3266.08|3266.08|0
1661326500000|2022-08-24 07:35:00|3267.67|3267.67|3268.07|3268.07|3269.58|3269.58|3264.03|3264.03|0
1661326800000|2022-08-24 07:40:00|3268.15|3268.15|3269.6|3269.6|3270.45|3270.45|3267.31|3267.31|0
1661327100000|2022-08-24 07:45:00|3268.72|3268.72|3267.39|3267.39|3268.72|3268.72|3265.8|3265.8|0
1661327400000|2022-08-24 07:50:00|3267.33|3267.33|3261.23|3261.23|3267.33|3267.33|3259.81|3259.81|0
1661327700000|2022-08-24 07:55:00|3261.31|3261.31|3252.37|3252.37|3261.31|3261.31|3251.79|3251.79|0
1661328000000|2022-08-24 08:00:00|3252.2|3252.2|3256.95|3256.95|3258.85|3258.85|3251.87|3251.87|0
1661328300000|2022-08-24 08:05:00|3256.84|3256.84|3262.47|3262.47|3262.47|3262.47|3253.27|3253.27|0
1661328600000|2022-08-24 08:10:00|3262.42|3262.42|3265.72|3265.72|3265.92|3265.92|3262.42|3262.42|0
1661328900000|2022-08-24 08:15:00|3265.77|3265.77|3271.12|3271.12|3271.12|3271.12|3265.37|3265.37|0
1661329200000|2022-08-24 08:20:00|3271.21|3271.21|3269.32|3269.32|3272.48|3272.48|3268.83|3268.83|0
1661329500000|2022-08-24 08:25:00|3269.38|3269.38|3269.5|3269.5|3269.62|3269.62|3268.2|3268.2|0
1661329800000|2022-08-24 08:30:00|3269.27|3269.27|3272.54|3272.54|3274.05|3274.05|3267.15|3267.15|0
1661330100000|2022-08-24 08:35:00|3271.55|3271.55|3271.3|3271.3|3274.07|3274.07|3270.77|3270.77|0
1661330400000|2022-08-24 08:40:00|3271.52|3271.52|3271.05|3271.05|3273.71|3273.71|3270.1|3270.1|0
1661330700000|2022-08-24 08:45:00|3271.27|3271.27|3270.77|3270.77|3273.21|3273.21|3270.14|3270.14|0
1661331000000|2022-08-24 08:50:00|3270.69|3270.69|3271.52|3271.52|3271.71|3271.71|3270.35|3270.35|0
1661331300000|2022-08-24 08:55:00|3271.46|3271.46|3273.68|3273.68|3273.68|3273.68|3269.89|3269.89|0
1661331600000|2022-08-24 09:00:00|3273.59|3273.59|3276.42|3276.42|3276.76|3276.76|3273.59|3273.59|0
1661331900000|2022-08-24 09:05:00|3276.36|3276.36|3275.86|3275.86|3276.93|3276.93|3274.13|3274.13|0
1661332200000|2022-08-24 09:10:00|3275.83|3275.83|3274.77|3274.77|3276.1|3276.1|3274.11|3274.11|0
1661332500000|2022-08-24 09:15:00|3274.83|3274.83|3274.09|3274.09|3276.84|3276.84|3274.09|3274.09|0
1661332800000|2022-08-24 09:20:00|3274.05|3274.05|3274.61|3274.61|3274.83|3274.83|3272.2|3272.2|0
1661333100000|2022-08-24 09:25:00|3274.5|3274.5|3275.78|3275.78|3275.78|3275.78|3272.43|3272.43|0
1661333400000|2022-08-24 09:30:00|3276.11|3276.11|3273.58|3273.58|3276.15|3276.15|3273.33|3273.33|0
1661333700000|2022-08-24 09:35:00|3273.44|3273.44|3269.76|3269.76|3273.61|3273.61|3269.76|3269.76|0
1661334000000|2022-08-24 09:40:00|3269.74|3269.74|3264.53|3264.53|3269.77|3269.77|3264.53|3264.53|0
1661334300000|2022-08-24 09:45:00|3264.61|3264.61|3258.41|3258.41|3264.69|3264.69|3258.41|3258.41|0
1661334600000|2022-08-24 09:50:00|3257.9|3257.9|3258.86|3258.86|3258.89|3258.89|3257.6|3257.6|0
1661334900000|2022-08-24 09:55:00|3258.84|3258.84|3254.65|3254.65|3258.84|3258.84|3254.4|3254.4|0
1661335200000|2022-08-24 10:00:00|3254.76|3254.76|3258.34|3258.34|3258.6|3258.6|3254.76|3254.76|0
1661335500000|2022-08-24 10:05:00|3258.01|3258.01|3261.83|3261.83|3261.83|3261.83|3257.88|3257.88|0
1661335800000|2022-08-24 10:10:00|3261.91|3261.91|3266.19|3266.19|3266.2|3266.2|3261.75|3261.75|0
1661336100000|2022-08-24 10:15:00|3267.18|3267.18|3264.56|3264.56|3267.18|3267.18|3264.56|3264.56|0
1661336400000|2022-08-24 10:20:00|3264.67|3264.67|3264.52|3264.52|3265.89|3265.89|3264.38|3264.38|0
1661336700000|2022-08-24 10:25:00|3264.47|3264.47|3265.68|3265.68|3265.68|3265.68|3263.9|3263.9|0
1661337000000|2022-08-24 10:30:00|3265.85|3265.85|3262.81|3262.81|3266.17|3266.17|3262.42|3262.42|0
1661337300000|2022-08-24 10:35:00|3262.76|3262.76|3260.89|3260.89|3263.19|3263.19|3260.78|3260.78|0
1661337600000|2022-08-24 10:40:00|3261.01|3261.01|3254.98|3254.98|3261.01|3261.01|3254.03|3254.03|0
1661337900000|2022-08-24 10:45:00|3255.07|3255.07|3253.28|3253.28|3257.2|3257.2|3253.28|3253.28|0
1661338200000|2022-08-24 10:50:00|3253.33|3253.33|3249.46|3249.46|3253.71|3253.71|3249.25|3249.25|0
1661338500000|2022-08-24 10:55:00|3249.57|3249.57|3254.44|3254.44|3254.44|3254.44|3248.48|3248.48|0
1661338800000|2022-08-24 11:00:00|3254.53|3254.53|3252.42|3252.42|3254.86|3254.86|3251.17|3251.17|0
1661339100000|2022-08-24 11:05:00|3253.08|3253.08|3253.58|3253.58|3253.74|3253.74|3253.08|3253.08|0
1661339400000|2022-08-24 11:10:00|3253.47|3253.47|3257.98|3257.98|3258.73|3258.73|3253.47|3253.47|0
1661339700000|2022-08-24 11:15:00|3257.87|3257.87|3258.94|3258.94|3258.94|3258.94|3257.82|3257.82|0
1661340000000|2022-08-24 11:20:00|3259.1|3259.1|3259.59|3259.59|3261.78|3261.78|3258.93|3258.93|0
1661340300000|2022-08-24 11:25:00|3259.5|3259.5|3260.86|3260.86|3260.86|3260.86|3258.63|3258.63|0
1661340600000|2022-08-24 11:30:00|3260.8|3260.8|3262.04|3262.04|3262.55|3262.55|3260.75|3260.75|0
1661340900000|2022-08-24 11:35:00|3261.38|3261.38|3263.92|3263.92|3263.92|3263.92|3261.25|3261.25|0
1661341200000|2022-08-24 11:40:00|3263.93|3263.93|3264.73|3264.73|3265.11|3265.11|3263.51|3263.51|0
1661341500000|2022-08-24 11:45:00|3264.78|3264.78|3264.36|3264.36|3265.03|3265.03|3264.26|3264.26|0
1661341800000|2022-08-24 11:50:00|3264.44|3264.44|3263.5|3263.5|3265.38|3265.38|3263.14|3263.14|0
1661342100000|2022-08-24 11:55:00|3263.48|3263.48|3261.84|3261.84|3263.54|3263.54|3260.66|3260.66|0
1661342400000|2022-08-24 12:00:00|3261.51|3261.51|3262.11|3262.11|3262.41|3262.41|3259.08|3259.08|0
1661342700000|2022-08-24 12:05:00|3262|3262|3261.68|3261.68|3264.89|3264.89|3261.67|3261.67|0
1661343000000|2022-08-24 12:10:00|3261.74|3261.74|3263.14|3263.14|3263.54|3263.54|3260.74|3260.74|0
1661343300000|2022-08-24 12:15:00|3263.09|3263.09|3260.73|3260.73|3263.73|3263.73|3260.31|3260.31|0
1661343600000|2022-08-24 12:20:00|3260.68|3260.68|3259.63|3259.63|3262.23|3262.23|3259.63|3259.63|0
1661343900000|2022-08-24 12:25:00|3259.55|3259.55|3260.03|3260.03|3260.03|3260.03|3258.93|3258.93|0
1661344200000|2022-08-24 12:30:00|3259.97|3259.97|3254.72|3254.72|3260.59|3260.59|3254.72|3254.72|0
1661344500000|2022-08-24 12:35:00|3254.7|3254.7|3257.8|3257.8|3258.04|3258.04|3254.7|3254.7|0
1661344800000|2022-08-24 12:40:00|3257.68|3257.68|3255.1|3255.1|3257.68|3257.68|3254.4|3254.4|0
1661345100000|2022-08-24 12:45:00|3255.15|3255.15|3251.79|3251.79|3255.15|3255.15|3251.63|3251.63|0
1661345400000|2022-08-24 12:50:00|3251.85|3251.85|3249.47|3249.47|3251.85|3251.85|3249.26|3249.26|0
1661345700000|2022-08-24 12:55:00|3249.58|3249.58|3248.35|3248.35|3251.74|3251.74|3248.35|3248.35|0
1661346000000|2022-08-24 13:00:00|3248.17|3248.17|3247.59|3247.59|3249.05|3249.05|3246.17|3246.17|0
1661346300000|2022-08-24 13:05:00|3247.64|3247.64|3247.99|3247.99|3247.99|3247.99|3244.27|3244.27|0
1661346600000|2022-08-24 13:10:00|3248.08|3248.08|3248.44|3248.44|3249.24|3249.24|3247.59|3247.59|0
1661346900000|2022-08-24 13:15:00|3248.55|3248.55|3250.56|3250.56|3251.25|3251.25|3248.55|3248.55|0
1661347200000|2022-08-24 13:20:00|3250.23|3250.23|3250.68|3250.68|3250.68|3250.68|3248.16|3248.16|0
1661347500000|2022-08-24 13:25:00|3250.77|3250.77|3247.52|3247.52|3251.61|3251.61|3246.28|3246.28|0
1661347800000|2022-08-24 13:30:00|3247.58|3247.58|3243.26|3243.26|3248.29|3248.29|3242.02|3242.02|0
1661348100000|2022-08-24 13:35:00|3243.23|3243.23|3242.8|3242.8|3245.62|3245.62|3240.14|3240.14|0
1661348400000|2022-08-24 13:40:00|3242.47|3242.47|3241.91|3241.91|3245.56|3245.56|3241.26|3241.26|0
1661348700000|2022-08-24 13:45:00|3242.4|3242.4|3241.43|3241.43|3244.46|3244.46|3241.43|3241.43|0
1661349000000|2022-08-24 13:50:00|3240.94|3240.94|3238.97|3238.97|3240.94|3240.94|3237.44|3237.44|0
1661349300000|2022-08-24 13:55:00|3238.86|3238.86|3240.03|3240.03|3240.93|3240.93|3236.5|3236.5|0
1661349600000|2022-08-24 14:00:00|3239.87|3239.87|3238.61|3238.61|3241.18|3241.18|3238.22|3238.22|0
1661349900000|2022-08-24 14:05:00|3238.39|3238.39|3239.54|3239.54|3239.63|3239.63|3236.58|3236.58|0
1661350200000|2022-08-24 14:10:00|3239.21|3239.21|3239.19|3239.19|3241.34|3241.34|3239.19|3239.19|0
1661350500000|2022-08-24 14:15:00|3239.3|3239.3|3244.8|3244.8|3244.8|3244.8|3238.17|3238.17|0
1661350800000|2022-08-24 14:20:00|3244.82|3244.82|3245.68|3245.68|3246.77|3246.77|3244.44|3244.44|0
1661351100000|2022-08-24 14:25:00|3245.79|3245.79|3248.24|3248.24|3249.39|3249.39|3245.19|3245.19|0
1661351400000|2022-08-24 14:30:00|3247.91|3247.91|3250.23|3250.23|3250.28|3250.28|3247.09|3247.09|0
1661351700000|2022-08-24 14:35:00|3250.28|3250.28|3252.85|3252.85|3253.76|3253.76|3249.6|3249.6|0
1661352000000|2022-08-24 14:40:00|3252.77|3252.77|3249.98|3249.98|3253.2|3253.2|3249.85|3249.85|0
1661352300000|2022-08-24 14:45:00|3249.92|3249.92|3256.29|3256.29|3256.38|3256.38|3249.81|3249.81|0
1661352600000|2022-08-24 14:50:00|3256.38|3256.38|3256.5|3256.5|3257.21|3257.21|3255.61|3255.61|0
1661352900000|2022-08-24 14:55:00|3256.38|3256.38|3254.42|3254.42|3257.52|3257.52|3254.42|3254.42|0
1661353200000|2022-08-24 15:00:00|3254.36|3254.36|3256.02|3256.02|3256.02|3256.02|3252.85|3252.85|0
1661353500000|2022-08-24 15:05:00|3256.35|3256.35|3258.6|3258.6|3259.05|3259.05|3256.35|3256.35|0
1661353800000|2022-08-24 15:10:00|3258.59|3258.59|3264.27|3264.27|3264.27|3264.27|3258.53|3258.53|0
1661354100000|2022-08-24 15:15:00|3264.35|3264.35|3261.46|3261.46|3265.88|3265.88|3261.46|3261.46|0
1661354400000|2022-08-24 15:20:00|3261.55|3261.55|3260.34|3260.34|3262.51|3262.51|3259.61|3259.61|0
1661354700000|2022-08-24 15:25:00|3260.43|3260.43|3262.39|3262.39|3265.18|3265.18|3260.1|3260.1|0
1661411700000|2022-08-25 07:15:00|3285.44|3285.44|3293.42|3293.42|3294.34|3294.34|3284.7|3284.7|0
1661412000000|2022-08-25 07:20:00|3293.48|3293.48|3298.2|3298.2|3298.47|3298.47|3291.72|3291.72|0
1661412300000|2022-08-25 07:25:00|3298.02|3298.02|3290.81|3290.81|3298.12|3298.12|3290.81|3290.81|0
1661412600000|2022-08-25 07:30:00|3290.7|3290.7|3287.94|3287.94|3290.88|3290.88|3284.57|3284.57|0
1661412900000|2022-08-25 07:35:00|3288.02|3288.02|3288.21|3288.21|3290.44|3290.44|3287.03|3287.03|0
1661413200000|2022-08-25 07:40:00|3288.05|3288.05|3294.79|3294.79|3294.79|3294.79|3286.98|3286.98|0
1661413500000|2022-08-25 07:45:00|3294.46|3294.46|3296.44|3296.44|3297.24|3297.24|3293.47|3293.47|0
1661413800000|2022-08-25 07:50:00|3295.78|3295.78|3295.37|3295.37|3297.39|3297.39|3293.43|3293.43|0
1661414100000|2022-08-25 07:55:00|3295.2|3295.2|3293.23|3293.23|3295.53|3295.53|3291.57|3291.57|0
1661414400000|2022-08-25 08:00:00|3293.28|3293.28|3288.27|3288.27|3293.35|3293.35|3287.9|3287.9|0
1661414700000|2022-08-25 08:05:00|3288.21|3288.21|3289.45|3289.45|3291.61|3291.61|3287.97|3287.97|0
1661415000000|2022-08-25 08:10:00|3288.79|3288.79|3293.39|3293.39|3293.76|3293.76|3288.73|3288.73|0
1661415300000|2022-08-25 08:15:00|3293.31|3293.31|3290.56|3290.56|3294.16|3294.16|3290.53|3290.53|0
1661415600000|2022-08-25 08:20:00|3290.73|3290.73|3289.96|3289.96|3292.47|3292.47|3289.8|3289.8|0
1661415900000|2022-08-25 08:25:00|3289.6|3289.6|3282.3|3282.3|3289.66|3289.66|3282.3|3282.3|0
1661416200000|2022-08-25 08:30:00|3281.97|3281.97|3284.18|3284.18|3286.61|3286.61|3281.97|3281.97|0
1661416500000|2022-08-25 08:35:00|3283.96|3283.96|3288.06|3288.06|3288.06|3288.06|3283.75|3283.75|0
1661416800000|2022-08-25 08:40:00|3288.39|3288.39|3289.79|3289.79|3290.74|3290.74|3287.99|3287.99|0
1661417100000|2022-08-25 08:45:00|3289.97|3289.97|3288.11|3288.11|3291.25|3291.25|3286.71|3286.71|0
1661417400000|2022-08-25 08:50:00|3287.97|3287.97|3284.57|3284.57|3288.86|3288.86|3284.26|3284.26|0
1661417700000|2022-08-25 08:55:00|3284.51|3284.51|3286.28|3286.28|3286.51|3286.51|3284.29|3284.29|0
1661418000000|2022-08-25 09:00:00|3286.05|3286.05|3280.16|3280.16|3286.14|3286.14|3280.16|3280.16|0
1661418300000|2022-08-25 09:05:00|3280.1|3280.1|3278.69|3278.69|3280.2|3280.2|3278.29|3278.29|0
1661418600000|2022-08-25 09:10:00|3278.72|3278.72|3274.46|3274.46|3278.72|3278.72|3274.35|3274.35|0
1661418900000|2022-08-25 09:15:00|3274.41|3274.41|3269.56|3269.56|3274.53|3274.53|3268.63|3268.63|0
1661419200000|2022-08-25 09:20:00|3269.89|3269.89|3268.56|3268.56|3270.22|3270.22|3267.11|3267.11|0
1661419500000|2022-08-25 09:25:00|3268.89|3268.89|3264.31|3264.31|3268.89|3268.89|3264.19|3264.19|0
1661419800000|2022-08-25 09:30:00|3264.33|3264.33|3263.64|3263.64|3264.93|3264.93|3262.58|3262.58|0
1661420100000|2022-08-25 09:35:00|3263.59|3263.59|3258.85|3258.85|3263.59|3263.59|3258.68|3258.68|0
1661420400000|2022-08-25 09:40:00|3258.95|3258.95|3258.79|3258.79|3260.06|3260.06|3257.66|3257.66|0
1661420700000|2022-08-25 09:45:00|3258.66|3258.66|3255.65|3255.65|3258.71|3258.71|3255.03|3255.03|0
1661421000000|2022-08-25 09:50:00|3255.71|3255.71|3258.72|3258.72|3258.72|3258.72|3255.6|3255.6|0
1661421300000|2022-08-25 09:55:00|3258.88|3258.88|3258.6|3258.6|3259.6|3259.6|3257.15|3257.15|0
1661421600000|2022-08-25 10:00:00|3258.52|3258.52|3255.64|3255.64|3258.99|3258.99|3255.64|3255.64|0
1661421900000|2022-08-25 10:05:00|3255.97|3255.97|3260.5|3260.5|3260.61|3260.61|3255.97|3255.97|0
1661422200000|2022-08-25 10:10:00|3260.46|3260.46|3259.88|3259.88|3260.72|3260.72|3259.35|3259.35|0
1661422500000|2022-08-25 10:15:00|3259.61|3259.61|3256|3256|3259.7|3259.7|3256|3256|0
1661422800000|2022-08-25 10:20:00|3255.94|3255.94|3259.26|3259.26|3260.48|3260.48|3255.94|3255.94|0
1661423100000|2022-08-25 10:25:00|3258.6|3258.6|3256.71|3256.71|3258.85|3258.85|3256.71|3256.71|0
1661423400000|2022-08-25 10:30:00|3256.77|3256.77|3256.78|3256.78|3257.17|3257.17|3255.45|3255.45|0
1661423700000|2022-08-25 10:35:00|3256.45|3256.45|3255.13|3255.13|3256.45|3256.45|3254.6|3254.6|0
1661424000000|2022-08-25 10:40:00|3255.05|3255.05|3257.32|3257.32|3257.48|3257.48|3254.98|3254.98|0
1661424300000|2022-08-25 10:45:00|3257.24|3257.24|3256.58|3256.58|3258.31|3258.31|3255.76|3255.76|0
1661424600000|2022-08-25 10:50:00|3257.29|3257.29|3258.48|3258.48|3259.32|3259.32|3257.29|3257.29|0
1661424900000|2022-08-25 10:55:00|3258.42|3258.42|3260.61|3260.61|3261.23|3261.23|3258.42|3258.42|0
1661425200000|2022-08-25 11:00:00|3260.3|3260.3|3259.91|3259.91|3260.78|3260.78|3259.49|3259.49|0
1661425500000|2022-08-25 11:05:00|3259.83|3259.83|3259.99|3259.99|3261.33|3261.33|3258.89|3258.89|0
1661425800000|2022-08-25 11:10:00|3259.65|3259.65|3268.12|3268.12|3269.51|3269.51|3259.58|3259.58|0
1661426100000|2022-08-25 11:15:00|3268.01|3268.01|3269.97|3269.97|3270.08|3270.08|3267.29|3267.29|0
1661426400000|2022-08-25 11:20:00|3270.3|3270.3|3268.14|3268.14|3271.47|3271.47|3268.14|3268.14|0
1661426700000|2022-08-25 11:25:00|3268.19|3268.19|3269.02|3269.02|3269.65|3269.65|3268.19|3268.19|0
1661427000000|2022-08-25 11:30:00|3268.96|3268.96|3270.88|3270.88|3271.38|3271.38|3268.06|3268.06|0
1661427300000|2022-08-25 11:35:00|3270.84|3270.84|3271.91|3271.91|3272.71|3272.71|3270.84|3270.84|0
1661427600000|2022-08-25 11:40:00|3271.86|3271.86|3265.6|3265.6|3272.09|3272.09|3264.96|3264.96|0
1661427900000|2022-08-25 11:45:00|3265.27|3265.27|3264.94|3264.94|3265.38|3265.38|3263.03|3263.03|0
1661428200000|2022-08-25 11:50:00|3265|3265|3264.29|3264.29|3265.27|3265.27|3263.92|3263.92|0
1661428500000|2022-08-25 11:55:00|3264.4|3264.4|3267.82|3267.82|3268.77|3268.77|3264.37|3264.37|0
1661428800000|2022-08-25 12:00:00|3267.76|3267.76|3269.11|3269.11|3270.48|3270.48|3267.76|3267.76|0
1661429100000|2022-08-25 12:05:00|3269.06|3269.06|3268.74|3268.74|3269.06|3269.06|3268.38|3268.38|0
1661429400000|2022-08-25 12:10:00|3268.82|3268.82|3270.33|3270.33|3270.33|3270.33|3268.82|3268.82|0
1661429700000|2022-08-25 12:15:00|3270.27|3270.27|3270.32|3270.32|3270.76|3270.76|3269.99|3269.99|0
1661430000000|2022-08-25 12:20:00|3269.99|3269.99|3269.03|3269.03|3271.14|3271.14|3267.47|3267.47|0
1661430300000|2022-08-25 12:25:00|3268.37|3268.37|3270|3270|3270|3270|3267.61|3267.61|0
1661430600000|2022-08-25 12:30:00|3270.06|3270.06|3271.66|3271.66|3271.66|3271.66|3267.89|3267.89|0
1661430900000|2022-08-25 12:35:00|3271.77|3271.77|3271.92|3271.92|3273.42|3273.42|3271.59|3271.59|0
1661431200000|2022-08-25 12:40:00|3271.53|3271.53|3267.94|3267.94|3272.58|3272.58|3267.86|3267.86|0
1661431500000|2022-08-25 12:45:00|3267.99|3267.99|3269.07|3269.07|3269.13|3269.13|3266.56|3266.56|0
1661431800000|2022-08-25 12:50:00|3269.12|3269.12|3269.06|3269.06|3270.56|3270.56|3268.84|3268.84|0
1661432100000|2022-08-25 12:55:00|3269|3269|3266.01|3266.01|3269|3269|3266.01|3266.01|0
1661432400000|2022-08-25 13:00:00|3266|3266|3262.7|3262.7|3266.72|3266.72|3262.7|3262.7|0
1661432700000|2022-08-25 13:05:00|3262.61|3262.61|3264.84|3264.84|3265.1|3265.1|3261.59|3261.59|0
1661433000000|2022-08-25 13:10:00|3264.86|3264.86|3260.95|3260.95|3264.86|3264.86|3260.88|3260.88|0
1661433300000|2022-08-25 13:15:00|3260.94|3260.94|3260.56|3260.56|3262.13|3262.13|3260.42|3260.42|0
1661433600000|2022-08-25 13:20:00|3260.5|3260.5|3258.91|3258.91|3260.96|3260.96|3258.91|3258.91|0
1661433900000|2022-08-25 13:25:00|3258.99|3258.99|3257.12|3257.12|3259.29|3259.29|3256.51|3256.51|0
1661434200000|2022-08-25 13:30:00|3257.21|3257.21|3254.69|3254.69|3257.91|3257.91|3252.47|3252.47|0
1661434500000|2022-08-25 13:35:00|3254.64|3254.64|3254.89|3254.89|3255.13|3255.13|3253.33|3253.33|0
1661434800000|2022-08-25 13:40:00|3255|3255|3261.67|3261.67|3262.97|3262.97|3255|3255|0
1661435100000|2022-08-25 13:45:00|3261.58|3261.58|3265.83|3265.83|3267.15|3267.15|3260.51|3260.51|0
1661435400000|2022-08-25 13:50:00|3265.71|3265.71|3267.47|3267.47|3268.38|3268.38|3263.87|3263.87|0
1661435700000|2022-08-25 13:55:00|3267.58|3267.58|3270.12|3270.12|3271.5|3271.5|3267.41|3267.41|0
1661436000000|2022-08-25 14:00:00|3270.18|3270.18|3271.29|3271.29|3276.15|3276.15|3270.18|3270.18|0
1661436300000|2022-08-25 14:05:00|3271.34|3271.34|3262.86|3262.86|3271.46|3271.46|3262.3|3262.3|0
1661436600000|2022-08-25 14:10:00|3262.53|3262.53|3266.33|3266.33|3266.35|3266.35|3261.02|3261.02|0
1661436900000|2022-08-25 14:15:00|3266.44|3266.44|3268.86|3268.86|3268.88|3268.88|3264.82|3264.82|0
1661437200000|2022-08-25 14:20:00|3268.8|3268.8|3272.93|3272.93|3272.94|3272.94|3267.3|3267.3|0
1661437500000|2022-08-25 14:25:00|3272.98|3272.98|3272.12|3272.12|3274.62|3274.62|3271.52|3271.52|0
1661437800000|2022-08-25 14:30:00|3272.18|3272.18|3273.22|3273.22|3273.45|3273.45|3271.76|3271.76|0
1661438100000|2022-08-25 14:35:00|3273.27|3273.27|3276.29|3276.29|3276.56|3276.56|3272.74|3272.74|0
1661438400000|2022-08-25 14:40:00|3276.52|3276.52|3277.2|3277.2|3277.94|3277.94|3275.6|3275.6|0
1661438700000|2022-08-25 14:45:00|3277.14|3277.14|3279.46|3279.46|3279.55|3279.55|3276.5|3276.5|0
1661439000000|2022-08-25 14:50:00|3279.4|3279.4|3279.31|3279.31|3280.38|3280.38|3278.26|3278.26|0
1661439300000|2022-08-25 14:55:00|3278.98|3278.98|3279.03|3279.03|3280.45|3280.45|3278.49|3278.49|0
1661439600000|2022-08-25 15:00:00|3279.02|3279.02|3277.09|3277.09|3279.5|3279.5|3276.39|3276.39|0
1661439900000|2022-08-25 15:05:00|3277.03|3277.03|3276.94|3276.94|3278.08|3278.08|3276.39|3276.39|0
1661440200000|2022-08-25 15:10:00|3276.88|3276.88|3277.03|3277.03|3278.31|3278.31|3276.83|3276.83|0
1661440500000|2022-08-25 15:15:00|3276.98|3276.98|3273.94|3273.94|3276.98|3276.98|3273.94|3273.94|0
1661440800000|2022-08-25 15:20:00|3273.78|3273.78|3268.32|3268.32|3273.78|3273.78|3268.21|3268.21|0
1661441100000|2022-08-25 15:25:00|3268.27|3268.27|3270.12|3270.12|3270.95|3270.95|3266.95|3266.95|0
1661498100000|2022-08-26 07:15:00|3305.59|3305.59|3305.35|3305.35|3306.51|3306.51|3301.46|3301.46|0
1661498400000|2022-08-26 07:20:00|3304.69|3304.69|3306.26|3306.26|3306.26|3306.26|3303.17|3303.17|0
1661498700000|2022-08-26 07:25:00|3306.3|3306.3|3308.72|3308.72|3309.91|3309.91|3304.86|3304.86|0
1661499000000|2022-08-26 07:30:00|3308.39|3308.39|3313.3|3313.3|3314.46|3314.46|3307.91|3307.91|0
1661499300000|2022-08-26 07:35:00|3313.21|3313.21|3310.39|3310.39|3313.21|3313.21|3307.86|3307.86|0
1661499600000|2022-08-26 07:40:00|3310.47|3310.47|3311.18|3311.18|3313.42|3313.42|3308.71|3308.71|0
1661499900000|2022-08-26 07:45:00|3311.12|3311.12|3314.28|3314.28|3315.2|3315.2|3310.65|3310.65|0
1661500200000|2022-08-26 07:50:00|3314.33|3314.33|3314.94|3314.94|3315.2|3315.2|3311.43|3311.43|0
1661500500000|2022-08-26 07:55:00|3314.99|3314.99|3313.87|3313.87|3315.06|3315.06|3313.21|3313.21|0
1661500800000|2022-08-26 08:00:00|3313.82|3313.82|3312.8|3312.8|3314.29|3314.29|3310.85|3310.85|0
1661501100000|2022-08-26 08:05:00|3313.54|3313.54|3312.82|3312.82|3313.54|3313.54|3311.36|3311.36|0
1661501400000|2022-08-26 08:10:00|3312.76|3312.76|3310.24|3310.24|3313.89|3313.89|3309.21|3309.21|0
1661501700000|2022-08-26 08:15:00|3310.15|3310.15|3303.95|3303.95|3310.15|3310.15|3303.66|3303.66|0
1661502000000|2022-08-26 08:20:00|3304.01|3304.01|3305.63|3305.63|3305.63|3305.63|3302.07|3302.07|0
1661502300000|2022-08-26 08:25:00|3305.74|3305.74|3300.96|3300.96|3306.46|3306.46|3300.96|3300.96|0
1661502600000|2022-08-26 08:30:00|3301.07|3301.07|3302.41|3302.41|3304.14|3304.14|3299.88|3299.88|0
1661502900000|2022-08-26 08:35:00|3302.58|3302.58|3300.6|3300.6|3306.52|3306.52|3300.51|3300.51|0
1661503200000|2022-08-26 08:40:00|3300.52|3300.52|3296.43|3296.43|3300.58|3300.58|3295.69|3295.69|0
1661503500000|2022-08-26 08:45:00|3296.37|3296.37|3298.39|3298.39|3298.66|3298.66|3295.54|3295.54|0
1661503800000|2022-08-26 08:50:00|3298.44|3298.44|3297.09|3297.09|3299.54|3299.54|3297.03|3297.03|0
1661504100000|2022-08-26 08:55:00|3297.08|3297.08|3296.56|3296.56|3298.51|3298.51|3296.56|3296.56|0
1661504400000|2022-08-26 09:00:00|3296.51|3296.51|3294.83|3294.83|3296.51|3296.51|3292.88|3292.88|0
1661504700000|2022-08-26 09:05:00|3294.77|3294.77|3295.38|3295.38|3296.72|3296.72|3294.7|3294.7|0
1661505000000|2022-08-26 09:10:00|3295.49|3295.49|3293.84|3293.84|3295.49|3295.49|3292.82|3292.82|0
1661505300000|2022-08-26 09:15:00|3293.98|3293.98|3291.2|3291.2|3294.15|3294.15|3290.92|3290.92|0
1661505600000|2022-08-26 09:20:00|3291.09|3291.09|3289.43|3289.43|3291.3|3291.3|3288.28|3288.28|0
1661505900000|2022-08-26 09:25:00|3290.09|3290.09|3290.48|3290.48|3291.61|3291.61|3289.48|3289.48|0
1661506200000|2022-08-26 09:30:00|3290.4|3290.4|3291.37|3291.37|3291.58|3291.58|3289.21|3289.21|0
1661506500000|2022-08-26 09:35:00|3291.04|3291.04|3287.7|3287.7|3291.18|3291.18|3287.7|3287.7|0
1661506800000|2022-08-26 09:40:00|3287.71|3287.71|3287.91|3287.91|3290.96|3290.96|3287.41|3287.41|0
1661507100000|2022-08-26 09:45:00|3287.83|3287.83|3286.25|3286.25|3288.62|3288.62|3286.25|3286.25|0
1661507400000|2022-08-26 09:50:00|3285.26|3285.26|3285.91|3285.91|3286.48|3286.48|3284.45|3284.45|0
1661507700000|2022-08-26 09:55:00|3285.93|3285.93|3286.99|3286.99|3287.05|3287.05|3285.04|3285.04|0
1661508000000|2022-08-26 10:00:00|3287.05|3287.05|3289.54|3289.54|3291.12|3291.12|3287.05|3287.05|0
1661508300000|2022-08-26 10:05:00|3289.87|3289.87|3288.45|3288.45|3291.29|3291.29|3288.24|3288.24|0
1661508600000|2022-08-26 10:10:00|3288.5|3288.5|3285.25|3285.25|3288.5|3288.5|3285.25|3285.25|0
1661508900000|2022-08-26 10:15:00|3285.31|3285.31|3283.93|3283.93|3285.31|3285.31|3283.9|3283.9|0
1661509200000|2022-08-26 10:20:00|3283.85|3283.85|3282.17|3282.17|3283.85|3283.85|3281.35|3281.35|0
1661509500000|2022-08-26 10:25:00|3282.09|3282.09|3279.19|3279.19|3282.09|3282.09|3279.16|3279.16|0
1661509800000|2022-08-26 10:30:00|3279.25|3279.25|3274.91|3274.91|3279.25|3279.25|3274.91|3274.91|0
1661510100000|2022-08-26 10:35:00|3274.97|3274.97|3277.7|3277.7|3277.7|3277.7|3274.69|3274.69|0
1661510400000|2022-08-26 10:40:00|3277.79|3277.79|3276.52|3276.52|3279.98|3279.98|3276.52|3276.52|0
1661510700000|2022-08-26 10:45:00|3276.58|3276.58|3279.31|3279.31|3279.37|3279.37|3275.28|3275.28|0
1661511000000|2022-08-26 10:50:00|3279.26|3279.26|3279.05|3279.05|3279.84|3279.84|3278.04|3278.04|0
1661511300000|2022-08-26 10:55:00|3279.11|3279.11|3282.72|3282.72|3282.72|3282.72|3278.91|3278.91|0
1661511600000|2022-08-26 11:00:00|3282.66|3282.66|3280.44|3280.44|3283.7|3283.7|3279.92|3279.92|0
1661511900000|2022-08-26 11:05:00|3280.32|3280.32|3278.17|3278.17|3280.82|3280.82|3277.17|3277.17|0
1661512200000|2022-08-26 11:10:00|3278.11|3278.11|3277.9|3277.9|3278.31|3278.31|3276.17|3276.17|0
1661512500000|2022-08-26 11:15:00|3277.91|3277.91|3279.77|3279.77|3279.88|3279.88|3277.91|3277.91|0
1661512800000|2022-08-26 11:20:00|3279.66|3279.66|3278.92|3278.92|3281.4|3281.4|3278.92|3278.92|0
1661513100000|2022-08-26 11:25:00|3278.87|3278.87|3278.34|3278.34|3280.65|3280.65|3278.19|3278.19|0
1661513400000|2022-08-26 11:30:00|3278.11|3278.11|3278.87|3278.87|3280.89|3280.89|3275.59|3275.59|0
1661513700000|2022-08-26 11:35:00|3278.79|3278.79|3282.49|3282.49|3283.01|3283.01|3278.79|3278.79|0
1661514000000|2022-08-26 11:40:00|3282.38|3282.38|3281.84|3281.84|3283.9|3283.9|3281.84|3281.84|0
1661514300000|2022-08-26 11:45:00|3281.75|3281.75|3282.64|3282.64|3283.82|3283.82|3281.64|3281.64|0
1661514600000|2022-08-26 11:50:00|3282.48|3282.48|3285.31|3285.31|3285.31|3285.31|3281.39|3281.39|0
1661514900000|2022-08-26 11:55:00|3285.61|3285.61|3285.98|3285.98|3286.7|3286.7|3283.31|3283.31|0
1661515200000|2022-08-26 12:00:00|3286.06|3286.06|3286.66|3286.66|3288.41|3288.41|3284.32|3284.32|0
1661515500000|2022-08-26 12:05:00|3286.57|3286.57|3288.53|3288.53|3288.53|3288.53|3286.37|3286.37|0
1661515800000|2022-08-26 12:10:00|3288.48|3288.48|3291.55|3291.55|3291.64|3291.64|3288.31|3288.31|0
1661516100000|2022-08-26 12:15:00|3292.54|3292.54|3286.93|3286.93|3292.65|3292.65|3286.93|3286.93|0
1661516400000|2022-08-26 12:20:00|3286.91|3286.91|3287.88|3287.88|3287.97|3287.97|3286.75|3286.75|0
1661516700000|2022-08-26 12:25:00|3287.85|3287.85|3287.3|3287.3|3287.93|3287.93|3287.3|3287.3|0
1661517000000|2022-08-26 12:30:00|3286.97|3286.97|3287.5|3287.5|3287.6|3287.6|3284.53|3284.53|0
1661517300000|2022-08-26 12:35:00|3287.61|3287.61|3285.56|3285.56|3287.61|3287.61|3285.12|3285.12|0
1661517600000|2022-08-26 12:40:00|3285.64|3285.64|3284.31|3284.31|3286.07|3286.07|3282.58|3282.58|0
1661517900000|2022-08-26 12:45:00|3284.26|3284.26|3285.48|3285.48|3285.58|3285.58|3283.45|3283.45|0
1661518200000|2022-08-26 12:50:00|3285.53|3285.53|3286.09|3286.09|3286.58|3286.58|3284.28|3284.28|0
1661518500000|2022-08-26 12:55:00|3286.15|3286.15|3290.58|3290.58|3290.58|3290.58|3283.97|3283.97|0
1661518800000|2022-08-26 13:00:00|3290.53|3290.53|3291.02|3291.02|3291.53|3291.53|3289.57|3289.57|0
1661519100000|2022-08-26 13:05:00|3290.96|3290.96|3295.26|3295.26|3296.71|3296.71|3290.96|3290.96|0
1661519400000|2022-08-26 13:10:00|3295.31|3295.31|3295.69|3295.69|3297.3|3297.3|3294.08|3294.08|0
1661519700000|2022-08-26 13:15:00|3295.64|3295.64|3292.53|3292.53|3295.64|3295.64|3291.52|3291.52|0
1661520000000|2022-08-26 13:20:00|3292.58|3292.58|3291.79|3291.79|3293.85|3293.85|3291.79|3291.79|0
1661520300000|2022-08-26 13:25:00|3291.87|3291.87|3292.58|3292.58|3295.12|3295.12|3290.49|3290.49|0
1661520600000|2022-08-26 13:30:00|3292.52|3292.52|3294.26|3294.26|3294.4|3294.4|3288.44|3288.44|0
1661520900000|2022-08-26 13:35:00|3294.54|3294.54|3294.07|3294.07|3295.11|3295.11|3291.15|3291.15|0
1661521200000|2022-08-26 13:40:00|3294.13|3294.13|3288.86|3288.86|3294.13|3294.13|3287.42|3287.42|0
1661521500000|2022-08-26 13:45:00|3289.19|3289.19|3285.11|3285.11|3290.26|3290.26|3283.38|3283.38|0
1661521800000|2022-08-26 13:50:00|3284.78|3284.78|3285.67|3285.67|3286.56|3286.56|3280.89|3280.89|0
1661522100000|2022-08-26 13:55:00|3285.72|3285.72|3285.97|3285.97|3288.17|3288.17|3284.9|3284.9|0
1661522400000|2022-08-26 14:00:00|3285.01|3285.01|3274.97|3274.97|3285.55|3285.55|3272.1|3272.1|0
1661522700000|2022-08-26 14:05:00|3274.96|3274.96|3288.64|3288.64|3289.28|3289.28|3272.72|3272.72|0
1661523000000|2022-08-26 14:10:00|3288.75|3288.75|3283.78|3283.78|3290.22|3290.22|3282.61|3282.61|0
1661523300000|2022-08-26 14:15:00|3284|3284|3289.54|3289.54|3290.17|3290.17|3283.64|3283.64|0
1661523600000|2022-08-26 14:20:00|3289.48|3289.48|3280.09|3280.09|3289.57|3289.57|3279.54|3279.54|0
1661523900000|2022-08-26 14:25:00|3280.03|3280.03|3269.01|3269.01|3280.03|3280.03|3268.84|3268.84|0
1661524200000|2022-08-26 14:30:00|3268.93|3268.93|3260.91|3260.91|3268.93|3268.93|3257.74|3257.74|0
1661524500000|2022-08-26 14:35:00|3260.25|3260.25|3256.69|3256.69|3260.31|3260.31|3252.84|3252.84|0
1661524800000|2022-08-26 14:40:00|3257.02|3257.02|3261.72|3261.72|3262.78|3262.78|3257.02|3257.02|0
1661525100000|2022-08-26 14:45:00|3261.52|3261.52|3263.82|3263.82|3263.92|3263.92|3258.21|3258.21|0
1661525400000|2022-08-26 14:50:00|3263.49|3263.49|3265.67|3265.67|3265.67|3265.67|3259.8|3259.8|0
1661525700000|2022-08-26 14:55:00|3265.72|3265.72|3263.71|3263.71|3266.39|3266.39|3263.45|3263.45|0
1661526000000|2022-08-26 15:00:00|3263.38|3263.38|3259.68|3259.68|3263.38|3263.38|3258.93|3258.93|0
1661526300000|2022-08-26 15:05:00|3259.63|3259.63|3258.99|3258.99|3260.21|3260.21|3256.45|3256.45|0
1661526600000|2022-08-26 15:10:00|3258.88|3258.88|3260.75|3260.75|3262.38|3262.38|3258.58|3258.58|0
1661526900000|2022-08-26 15:15:00|3260.69|3260.69|3257.19|3257.19|3261.27|3261.27|3257.19|3257.19|0
1661527200000|2022-08-26 15:20:00|3257.27|3257.27|3257.24|3257.24|3257.4|3257.4|3253.51|3253.51|0
1661527500000|2022-08-26 15:25:00|3257.29|3257.29|3250.93|3250.93|3259.22|3259.22|3250.93|3250.93|0
1661843700000|2022-08-30 07:15:00|3303.42|3303.42|3317.56|3317.56|3317.8|3317.8|3303.42|3303.42|0
1661844000000|2022-08-30 07:20:00|3317.64|3317.64|3323.33|3323.33|3323.33|3323.33|3315.54|3315.54|0
1661844300000|2022-08-30 07:25:00|3323.38|3323.38|3331.32|3331.32|3336.52|3336.52|3322.38|3322.38|0
1661844600000|2022-08-30 07:30:00|3331.2|3331.2|3331.7|3331.7|3331.7|3331.7|3325.73|3325.73|0
1661844900000|2022-08-30 07:35:00|3331.61|3331.61|3326.17|3326.17|3333.13|3333.13|3325.78|3325.78|0
1661845200000|2022-08-30 07:40:00|3325.82|3325.82|3324.86|3324.86|3326.23|3326.23|3321.28|3321.28|0
1661845500000|2022-08-30 07:45:00|3325.03|3325.03|3327.08|3327.08|3328.8|3328.8|3324.28|3324.28|0
1661845800000|2022-08-30 07:50:00|3327|3327|3326.21|3326.21|3327.91|3327.91|3323.44|3323.44|0
1661846100000|2022-08-30 07:55:00|3326.16|3326.16|3325.04|3325.04|3328.38|3328.38|3323.78|3323.78|0
1661846400000|2022-08-30 08:00:00|3325.37|3325.37|3329.53|3329.53|3332.31|3332.31|3324.71|3324.71|0
1661846700000|2022-08-30 08:05:00|3329.45|3329.45|3330.69|3330.69|3330.69|3330.69|3326.97|3326.97|0
1661847000000|2022-08-30 08:10:00|3331.02|3331.02|3330.26|3330.26|3332.12|3332.12|3327.61|3327.61|0
1661847300000|2022-08-30 08:15:00|3330.14|3330.14|3328.79|3328.79|3334.89|3334.89|3328.79|3328.79|0
1661847600000|2022-08-30 08:20:00|3328.91|3328.91|3322.75|3322.75|3329.55|3329.55|3322.63|3322.63|0
1661847900000|2022-08-30 08:25:00|3322.41|3322.41|3322.88|3322.88|3325.66|3325.66|3322.41|3322.41|0
1661848200000|2022-08-30 08:30:00|3322.72|3322.72|3320.12|3320.12|3324.13|3324.13|3320.11|3320.11|0
1661848500000|2022-08-30 08:35:00|3320.01|3320.01|3315.23|3315.23|3320.01|3320.01|3314.37|3314.37|0
1661848800000|2022-08-30 08:40:00|3315.2|3315.2|3320.75|3320.75|3321.47|3321.47|3315.2|3315.2|0
1661849100000|2022-08-30 08:45:00|3320.7|3320.7|3322.39|3322.39|3322.39|3322.39|3319.89|3319.89|0
1661849400000|2022-08-30 08:50:00|3322.47|3322.47|3321.64|3321.64|3324.04|3324.04|3321.6|3321.6|0
1661849700000|2022-08-30 08:55:00|3321.44|3321.44|3324.29|3324.29|3324.34|3324.34|3320.07|3320.07|0
1661850000000|2022-08-30 09:00:00|3325.83|3325.83|3326.27|3326.27|3327.7|3327.7|3325.51|3325.51|0
1661850300000|2022-08-30 09:05:00|3326.5|3326.5|3323.52|3323.52|3328.28|3328.28|3323.52|3323.52|0
1661850600000|2022-08-30 09:10:00|3323.44|3323.44|3324.22|3324.22|3326.62|3326.62|3323.38|3323.38|0
1661850900000|2022-08-30 09:15:00|3324.27|3324.27|3326.14|3326.14|3328.64|3328.64|3324.27|3324.27|0
1661851200000|2022-08-30 09:20:00|3326.06|3326.06|3325.66|3325.66|3326.7|3326.7|3322.55|3322.55|0
1661851500000|2022-08-30 09:25:00|3325.61|3325.61|3319.43|3319.43|3325.61|3325.61|3318.68|3318.68|0
1661851800000|2022-08-30 09:30:00|3319.47|3319.47|3319.33|3319.33|3320.69|3320.69|3318.23|3318.23|0
1661852100000|2022-08-30 09:35:00|3319.46|3319.46|3316.81|3316.81|3319.57|3319.57|3316.36|3316.36|0
1661852400000|2022-08-30 09:40:00|3316.75|3316.75|3320.25|3320.25|3320.25|3320.25|3316.5|3316.5|0
1661852700000|2022-08-30 09:45:00|3320.59|3320.59|3323.87|3323.87|3323.98|3323.98|3317.47|3317.47|0
1661853000000|2022-08-30 09:50:00|3323.81|3323.81|3324.51|3324.51|3324.56|3324.56|3321.06|3321.06|0
1661853300000|2022-08-30 09:55:00|3324.84|3324.84|3326.63|3326.63|3326.8|3326.8|3323.82|3323.82|0
1661853600000|2022-08-30 10:00:00|3326.3|3326.3|3327.99|3327.99|3328.32|3328.32|3324.41|3324.41|0
1661853900000|2022-08-30 10:05:00|3328.32|3328.32|3330.86|3330.86|3333.1|3333.1|3328.04|3328.04|0
1661854200000|2022-08-30 10:10:00|3330.69|3330.69|3331.49|3331.49|3332.9|3332.9|3330.03|3330.03|0
1661854500000|2022-08-30 10:15:00|3331.43|3331.43|3334.5|3334.5|3334.5|3334.5|3329.28|3329.28|0
1661854800000|2022-08-30 10:20:00|3334.17|3334.17|3337.14|3337.14|3338.78|3338.78|3334.17|3334.17|0
1661855100000|2022-08-30 10:25:00|3337.47|3337.47|3335.75|3335.75|3337.89|3337.89|3334.03|3334.03|0
1661855400000|2022-08-30 10:30:00|3335.63|3335.63|3338.23|3338.23|3338.84|3338.84|3335.34|3335.34|0
1661855700000|2022-08-30 10:35:00|3338.12|3338.12|3338.9|3338.9|3339.47|3339.47|3336.58|3336.58|0
1661856000000|2022-08-30 10:40:00|3339.01|3339.01|3340.88|3340.88|3341.54|3341.54|3339.01|3339.01|0
1661856300000|2022-08-30 10:45:00|3340.77|3340.77|3337.36|3337.36|3342|3342|3337.36|3337.36|0
1661856600000|2022-08-30 10:50:00|3337.32|3337.32|3338.51|3338.51|3339.94|3339.94|3336.92|3336.92|0
1661856900000|2022-08-30 10:55:00|3338.4|3338.4|3336.31|3336.31|3338.78|3338.78|3336.19|3336.19|0
1661857200000|2022-08-30 11:00:00|3335.97|3335.97|3341.84|3341.84|3341.9|3341.9|3335.78|3335.78|0
1661857500000|2022-08-30 11:05:00|3341.51|3341.51|3334.23|3334.23|3341.51|3341.51|3334.2|3334.2|0
1661857800000|2022-08-30 11:10:00|3334.15|3334.15|3333.59|3333.59|3335.57|3335.57|3331.66|3331.66|0
1661858100000|2022-08-30 11:15:00|3333.82|3333.82|3335.52|3335.52|3335.67|3335.67|3333.82|3333.82|0
1661858400000|2022-08-30 11:20:00|3335.58|3335.58|3331.74|3331.74|3336.08|3336.08|3330.81|3330.81|0
1661858700000|2022-08-30 11:25:00|3331.79|3331.79|3332.5|3332.5|3332.9|3332.9|3331.24|3331.24|0
1661859000000|2022-08-30 11:30:00|3332.45|3332.45|3331.09|3331.09|3334.89|3334.89|3330.64|3330.64|0
1661859300000|2022-08-30 11:35:00|3331.05|3331.05|3335.98|3335.98|3336.33|3336.33|3330.72|3330.72|0
1661859600000|2022-08-30 11:40:00|3335.9|3335.9|3335.06|3335.06|3336.43|3336.43|3333.46|3333.46|0
1661859900000|2022-08-30 11:45:00|3335.72|3335.72|3335.72|3335.72|3336.58|3336.58|3335.48|3335.48|0
1661860200000|2022-08-30 11:50:00|3335.88|3335.88|3333.37|3333.37|3335.88|3335.88|3332.88|3332.88|0
1661860500000|2022-08-30 11:55:00|3333.43|3333.43|3333.45|3333.45|3334.23|3334.23|3331.95|3331.95|0
1661860800000|2022-08-30 12:00:00|3333.39|3333.39|3332.65|3332.65|3333.53|3333.53|3329.7|3329.7|0
1661861100000|2022-08-30 12:05:00|3332.75|3332.75|3333.26|3333.26|3337.43|3337.43|3332.63|3332.63|0
1661861400000|2022-08-30 12:10:00|3333.3|3333.3|3336.1|3336.1|3336.49|3336.49|3332.98|3332.98|0
1661861700000|2022-08-30 12:15:00|3336.05|3336.05|3337.03|3337.03|3338.84|3338.84|3336.05|3336.05|0
1661862000000|2022-08-30 12:20:00|3337.11|3337.11|3331.87|3331.87|3337.12|3337.12|3331.23|3331.23|0
1661862300000|2022-08-30 12:25:00|3331.83|3331.83|3327.41|3327.41|3333.19|3333.19|3327.16|3327.16|0
1661862600000|2022-08-30 12:30:00|3327.47|3327.47|3324.2|3324.2|3328.34|3328.34|3324.15|3324.15|0
1661862900000|2022-08-30 12:35:00|3323.98|3323.98|3320.1|3320.1|3324.17|3324.17|3319.94|3319.94|0
1661863200000|2022-08-30 12:40:00|3320.06|3320.06|3317.9|3317.9|3322.98|3322.98|3317.9|3317.9|0
1661863500000|2022-08-30 12:45:00|3317.79|3317.79|3314.68|3314.68|3317.95|3317.95|3314.6|3314.6|0
1661863800000|2022-08-30 12:50:00|3314.74|3314.74|3312.76|3312.76|3316.31|3316.31|3312.42|3312.42|0
1661864100000|2022-08-30 12:55:00|3312.53|3312.53|3312.95|3312.95|3314.69|3314.69|3311.65|3311.65|0
1661864400000|2022-08-30 13:00:00|3312.92|3312.92|3307.39|3307.39|3312.92|3312.92|3307.22|3307.22|0
1661864700000|2022-08-30 13:05:00|3307.45|3307.45|3305.68|3305.68|3309.85|3309.85|3305.58|3305.58|0
1661865000000|2022-08-30 13:10:00|3305.62|3305.62|3306.75|3306.75|3307.09|3307.09|3302.32|3302.32|0
1661865300000|2022-08-30 13:15:00|3306.83|3306.83|3310.46|3310.46|3310.46|3310.46|3304.28|3304.28|0
1661865600000|2022-08-30 13:20:00|3310.29|3310.29|3307.87|3307.87|3310.35|3310.35|3306.6|3306.6|0
1661865900000|2022-08-30 13:25:00|3307.98|3307.98|3306.99|3306.99|3309.93|3309.93|3306.96|3306.96|0
1661866200000|2022-08-30 13:30:00|3307.32|3307.32|3311.57|3311.57|3311.57|3311.57|3302.78|3302.78|0
1661866500000|2022-08-30 13:35:00|3311.51|3311.51|3306.05|3306.05|3311.51|3311.51|3303.81|3303.81|0
1661866800000|2022-08-30 13:40:00|3306.04|3306.04|3303.86|3303.86|3306.35|3306.35|3302.44|3302.44|0
1661867100000|2022-08-30 13:45:00|3303.98|3303.98|3299.82|3299.82|3305.37|3305.37|3299.47|3299.47|0
1661867400000|2022-08-30 13:50:00|3299.78|3299.78|3292.05|3292.05|3299.86|3299.86|3292.05|3292.05|0
1661867700000|2022-08-30 13:55:00|3292.03|3292.03|3288.41|3288.41|3292.97|3292.97|3288.11|3288.11|0
1661868000000|2022-08-30 14:00:00|3287.96|3287.96|3289.58|3289.58|3294.05|3294.05|3287.65|3287.65|0
1661868300000|2022-08-30 14:05:00|3289.64|3289.64|3283.82|3283.82|3289.75|3289.75|3281.61|3281.61|0
1661868600000|2022-08-30 14:10:00|3283.74|3283.74|3279.26|3279.26|3283.74|3283.74|3278.1|3278.1|0
1661868900000|2022-08-30 14:15:00|3279.37|3279.37|3280.7|3280.7|3280.73|3280.73|3276.3|3276.3|0
1661869200000|2022-08-30 14:20:00|3280.61|3280.61|3283.62|3283.62|3286.05|3286.05|3279.69|3279.69|0
1661869500000|2022-08-30 14:25:00|3283.73|3283.73|3287.19|3287.19|3288.87|3288.87|3283.44|3283.44|0
1661869800000|2022-08-30 14:30:00|3287.09|3287.09|3282.18|3282.18|3287.86|3287.86|3281.89|3281.89|0
1661870100000|2022-08-30 14:35:00|3282.07|3282.07|3280.6|3280.6|3282.39|3282.39|3277.59|3277.59|0
1661870400000|2022-08-30 14:40:00|3280.49|3280.49|3276.47|3276.47|3281.85|3281.85|3275.25|3275.25|0
1661870700000|2022-08-30 14:45:00|3276.36|3276.36|3273.48|3273.48|3276.41|3276.41|3272.34|3272.34|0
1661871000000|2022-08-30 14:50:00|3273.54|3273.54|3277.75|3277.75|3277.75|3277.75|3272.72|3272.72|0
1661871300000|2022-08-30 14:55:00|3277.81|3277.81|3285.65|3285.65|3285.65|3285.65|3277.81|3277.81|0
1661871600000|2022-08-30 15:00:00|3285.32|3285.32|3285.7|3285.7|3289.07|3289.07|3284.62|3284.62|0
1661871900000|2022-08-30 15:05:00|3285.53|3285.53|3284.68|3284.68|3287.16|3287.16|3283.22|3283.22|0
1661872200000|2022-08-30 15:10:00|3284.63|3284.63|3283.14|3283.14|3284.63|3284.63|3278.15|3278.15|0
1661872500000|2022-08-30 15:15:00|3283.03|3283.03|3284.89|3284.89|3286.58|3286.58|3281.75|3281.75|0
1661872800000|2022-08-30 15:20:00|3284.78|3284.78|3281.29|3281.29|3284.85|3284.85|3280.19|3280.19|0
1661873100000|2022-08-30 15:25:00|3280.96|3280.96|3277.78|3277.78|3285.2|3285.2|3276.8|3276.8|0
1661930100000|2022-08-31 07:15:00|3295.51|3295.51|3296.99|3296.99|3297.73|3297.73|3289.42|3289.42|0
1661930400000|2022-08-31 07:20:00|3297.1|3297.1|3299.74|3299.74|3302.02|3302.02|3297.1|3297.1|0
1661930700000|2022-08-31 07:25:00|3299.63|3299.63|3297.74|3297.74|3300.47|3300.47|3293.43|3293.43|0
1661931000000|2022-08-31 07:30:00|3297.57|3297.57|3298.43|3298.43|3300.6|3300.6|3295.27|3295.27|0
1661931300000|2022-08-31 07:35:00|3299.1|3299.1|3298.24|3298.24|3299.76|3299.76|3295.66|3295.66|0
1661931600000|2022-08-31 07:40:00|3298.13|3298.13|3296.16|3296.16|3302.41|3302.41|3296.16|3296.16|0
1661931900000|2022-08-31 07:45:00|3296.11|3296.11|3299.49|3299.49|3299.6|3299.6|3294.88|3294.88|0
1661932200000|2022-08-31 07:50:00|3299.43|3299.43|3294.36|3294.36|3300.09|3300.09|3294.14|3294.14|0
1661932500000|2022-08-31 07:55:00|3294.42|3294.42|3293.12|3293.12|3299.27|3299.27|3292.89|3292.89|0
1661932800000|2022-08-31 08:00:00|3293.2|3293.2|3302.49|3302.49|3303.9|3303.9|3290.77|3290.77|0
1661933100000|2022-08-31 08:05:00|3302.4|3302.4|3305.12|3305.12|3306.76|3306.76|3300.33|3300.33|0
1661933400000|2022-08-31 08:10:00|3305.23|3305.23|3302.65|3302.65|3306.46|3306.46|3302.65|3302.65|0
1661933700000|2022-08-31 08:15:00|3302.7|3302.7|3307.47|3307.47|3309.98|3309.98|3301.8|3301.8|0
1661934000000|2022-08-31 08:20:00|3307.58|3307.58|3307.37|3307.37|3307.58|3307.58|3302.81|3302.81|0
1661934300000|2022-08-31 08:25:00|3307.04|3307.04|3311.27|3311.27|3311.27|3311.27|3302.75|3302.75|0
1661934600000|2022-08-31 08:30:00|3310.61|3310.61|3306.44|3306.44|3312.87|3312.87|3306.44|3306.44|0
1661934900000|2022-08-31 08:35:00|3306.36|3306.36|3311.01|3311.01|3311.67|3311.67|3303.16|3303.16|0
1661935200000|2022-08-31 08:40:00|3310.93|3310.93|3304.29|3304.29|3311.18|3311.18|3303.81|3303.81|0
1661935500000|2022-08-31 08:45:00|3304.37|3304.37|3308.44|3308.44|3308.44|3308.44|3304.07|3304.07|0
1661935800000|2022-08-31 08:50:00|3308.55|3308.55|3302.04|3302.04|3308.89|3308.89|3301.77|3301.77|0
1661936100000|2022-08-31 08:55:00|3302.09|3302.09|3300.42|3300.42|3302.52|3302.52|3296.97|3296.97|0
1661936400000|2022-08-31 09:00:00|3300.31|3300.31|3292.97|3292.97|3300.31|3300.31|3292.57|3292.57|0
1661936700000|2022-08-31 09:05:00|3292.31|3292.31|3290.43|3290.43|3292.53|3292.53|3287.94|3287.94|0
1661937000000|2022-08-31 09:10:00|3290.41|3290.41|3285.18|3285.18|3290.99|3290.99|3285.18|3285.18|0
1661937300000|2022-08-31 09:15:00|3285.13|3285.13|3287.15|3287.15|3289.16|3289.16|3283.91|3283.91|0
1661937600000|2022-08-31 09:20:00|3287.21|3287.21|3287.77|3287.77|3288.49|3288.49|3286.24|3286.24|0
1661937900000|2022-08-31 09:25:00|3287.71|3287.71|3285.12|3285.12|3288.02|3288.02|3285.1|3285.1|0
1661938200000|2022-08-31 09:30:00|3285.34|3285.34|3285.57|3285.57|3288.04|3288.04|3285.34|3285.34|0
1661938500000|2022-08-31 09:35:00|3285.68|3285.68|3280.37|3280.37|3286.39|3286.39|3279.51|3279.51|0
1661938800000|2022-08-31 09:40:00|3280.31|3280.31|3284.61|3284.61|3285.14|3285.14|3279.91|3279.91|0
1661939100000|2022-08-31 09:45:00|3284.49|3284.49|3277.02|3277.02|3284.49|3284.49|3274.72|3274.72|0
1661939400000|2022-08-31 09:50:00|3276.95|3276.95|3278.84|3278.84|3279.13|3279.13|3276.95|3276.95|0
1661939700000|2022-08-31 09:55:00|3278.79|3278.79|3280.98|3280.98|3280.98|3280.98|3277.26|3277.26|0
1661940000000|2022-08-31 10:00:00|3280.92|3280.92|3277.18|3277.18|3281.79|3281.79|3273.06|3273.06|0
1661940300000|2022-08-31 10:05:00|3277.43|3277.43|3273.03|3273.03|3277.79|3277.79|3273.03|3273.03|0
1661940600000|2022-08-31 10:10:00|3273.08|3273.08|3273.65|3273.65|3275.16|3275.16|3271.9|3271.9|0
1661940900000|2022-08-31 10:15:00|3273.59|3273.59|3272.6|3272.6|3274.27|3274.27|3271.65|3271.65|0
1661941200000|2022-08-31 10:20:00|3272.54|3272.54|3275.91|3275.91|3276.38|3276.38|3272.35|3272.35|0
1661941500000|2022-08-31 10:25:00|3275.86|3275.86|3274.31|3274.31|3275.86|3275.86|3274.03|3274.03|0
1661941800000|2022-08-31 10:30:00|3274.25|3274.25|3267.89|3267.89|3274.25|3274.25|3267.89|3267.89|0
1661942100000|2022-08-31 10:35:00|3268|3268|3269.18|3269.18|3270.71|3270.71|3268|3268|0
1661942400000|2022-08-31 10:40:00|3269.07|3269.07|3270.48|3270.48|3270.96|3270.96|3269.07|3269.07|0
1661942700000|2022-08-31 10:45:00|3270.45|3270.45|3270.05|3270.05|3271.4|3271.4|3267.05|3267.05|0
1661943000000|2022-08-31 10:50:00|3269.99|3269.99|3275.31|3275.31|3275.48|3275.48|3269.94|3269.94|0
1661943300000|2022-08-31 10:55:00|3275.48|3275.48|3275.64|3275.64|3277.65|3277.65|3273.71|3273.71|0
1661943600000|2022-08-31 11:00:00|3275.42|3275.42|3276.8|3276.8|3277.36|3277.36|3273.95|3273.95|0
1661943900000|2022-08-31 11:05:00|3276.75|3276.75|3275.58|3275.58|3276.75|3276.75|3274.36|3274.36|0
1661944200000|2022-08-31 11:10:00|3275.52|3275.52|3274.68|3274.68|3275.52|3275.52|3273.08|3273.08|0
1661944500000|2022-08-31 11:15:00|3274.74|3274.74|3276.32|3276.32|3276.43|3276.43|3271.95|3271.95|0
1661944800000|2022-08-31 11:20:00|3276.38|3276.38|3275.99|3275.99|3276.9|3276.9|3273.98|3273.98|0
1661945100000|2022-08-31 11:25:00|3275.9|3275.9|3272.94|3272.94|3275.9|3275.9|3272.34|3272.34|0
1661945400000|2022-08-31 11:30:00|3273.27|3273.27|3274.69|3274.69|3276.08|3276.08|3273.21|3273.21|0
1661945700000|2022-08-31 11:35:00|3274.77|3274.77|3274.01|3274.01|3276.74|3276.74|3273.93|3273.93|0
1661946000000|2022-08-31 11:40:00|3274.05|3274.05|3276.66|3276.66|3276.89|3276.89|3274.05|3274.05|0
1661946300000|2022-08-31 11:45:00|3276.78|3276.78|3278.15|3278.15|3279.15|3279.15|3276.78|3276.78|0
1661946600000|2022-08-31 11:50:00|3278.1|3278.1|3276.88|3276.88|3279.37|3279.37|3276.65|3276.65|0
1661946900000|2022-08-31 11:55:00|3276.55|3276.55|3270.86|3270.86|3276.82|3276.82|3270.85|3270.85|0
1661947200000|2022-08-31 12:00:00|3270.8|3270.8|3270.6|3270.6|3270.95|3270.95|3268.02|3268.02|0
1661947500000|2022-08-31 12:05:00|3270.66|3270.66|3271.8|3271.8|3274.09|3274.09|3270.66|3270.66|0
1661947800000|2022-08-31 12:10:00|3271.64|3271.64|3275|3275|3275.58|3275.58|3271.54|3271.54|0
1661948100000|2022-08-31 12:15:00|3274.96|3274.96|3278.88|3278.88|3278.99|3278.99|3274.96|3274.96|0
1661948400000|2022-08-31 12:20:00|3279.08|3279.08|3279.5|3279.5|3281.88|3281.88|3279.08|3279.08|0
1661948700000|2022-08-31 12:25:00|3279.55|3279.55|3279.58|3279.58|3282.47|3282.47|3278.92|3278.92|0
1661949000000|2022-08-31 12:30:00|3279.52|3279.52|3270.28|3270.28|3279.61|3279.61|3269.5|3269.5|0
1661949300000|2022-08-31 12:35:00|3270.33|3270.33|3274.18|3274.18|3274.23|3274.23|3270.25|3270.25|0
1661949600000|2022-08-31 12:40:00|3274.12|3274.12|3273.44|3273.44|3274.18|3274.18|3272.02|3272.02|0
1661949900000|2022-08-31 12:45:00|3273.4|3273.4|3276.88|3276.88|3276.88|3276.88|3272.86|3272.86|0
1661950200000|2022-08-31 12:50:00|3276.85|3276.85|3280.93|3280.93|3280.94|3280.94|3276.85|3276.85|0
1661950500000|2022-08-31 12:55:00|3280.99|3280.99|3287.1|3287.1|3287.1|3287.1|3280.75|3280.75|0
1661950800000|2022-08-31 13:00:00|3287.27|3287.27|3286.04|3286.04|3288.49|3288.49|3285.67|3285.67|0
1661951100000|2022-08-31 13:05:00|3286.37|3286.37|3281.4|3281.4|3287.57|3287.57|3281.4|3281.4|0
1661951400000|2022-08-31 13:10:00|3281.51|3281.51|3286.39|3286.39|3288.78|3288.78|3281.51|3281.51|0
1661951700000|2022-08-31 13:15:00|3286.32|3286.32|3285.65|3285.65|3286.67|3286.67|3283.63|3283.63|0
1661952000000|2022-08-31 13:20:00|3285.66|3285.66|3286.58|3286.58|3288.6|3288.6|3285.25|3285.25|0
1661952300000|2022-08-31 13:25:00|3286.47|3286.47|3284.39|3284.39|3288.49|3288.49|3284.39|3284.39|0
1661952600000|2022-08-31 13:30:00|3283.75|3283.75|3286.58|3286.58|3286.75|3286.75|3277.92|3277.92|0
1661952900000|2022-08-31 13:35:00|3286.47|3286.47|3287.88|3287.88|3288.05|3288.05|3281.17|3281.17|0
1661953200000|2022-08-31 13:40:00|3287.89|3287.89|3293.87|3293.87|3293.87|3293.87|3287.77|3287.77|0
1661953500000|2022-08-31 13:45:00|3293.98|3293.98|3294.73|3294.73|3298.38|3298.38|3293.03|3293.03|0
1661953800000|2022-08-31 13:50:00|3295.06|3295.06|3292.24|3292.24|3295.37|3295.37|3291.88|3291.88|0
1661954100000|2022-08-31 13:55:00|3292.18|3292.18|3289.92|3289.92|3296.04|3296.04|3289.45|3289.45|0
1661954400000|2022-08-31 14:00:00|3289.88|3289.88|3285.73|3285.73|3291.25|3291.25|3285.11|3285.11|0
1661954700000|2022-08-31 14:05:00|3285.68|3285.68|3285.31|3285.31|3288.05|3288.05|3283.96|3283.96|0
1661955000000|2022-08-31 14:10:00|3285.32|3285.32|3293.84|3293.84|3293.86|3293.86|3285.28|3285.28|0
1661955300000|2022-08-31 14:15:00|3293.79|3293.79|3297.16|3297.16|3297.16|3297.16|3289.44|3289.44|0
1661955600000|2022-08-31 14:20:00|3297.21|3297.21|3294.14|3294.14|3299.77|3299.77|3293.37|3293.37|0
1661955900000|2022-08-31 14:25:00|3294.2|3294.2|3289.45|3289.45|3296|3296|3289.45|3289.45|0
1661956200000|2022-08-31 14:30:00|3289.78|3289.78|3288.03|3288.03|3291.64|3291.64|3284.62|3284.62|0
1661956500000|2022-08-31 14:35:00|3288.12|3288.12|3286.72|3286.72|3290.06|3290.06|3285.1|3285.1|0
1661956800000|2022-08-31 14:40:00|3286.71|3286.71|3293.35|3293.35|3293.41|3293.41|3286.71|3286.71|0
1661957100000|2022-08-31 14:45:00|3293.47|3293.47|3294.54|3294.54|3294.92|3294.92|3290.18|3290.18|0
1661957400000|2022-08-31 14:50:00|3294.63|3294.63|3294.37|3294.37|3298.44|3298.44|3293.8|3293.8|0
1661957700000|2022-08-31 14:55:00|3294.62|3294.62|3290.58|3290.58|3294.88|3294.88|3290.58|3290.58|0
1661958000000|2022-08-31 15:00:00|3290.53|3290.53|3285.3|3285.3|3290.53|3290.53|3284.12|3284.12|0
1661958300000|2022-08-31 15:05:00|3285.24|3285.24|3283.66|3283.66|3285.57|3285.57|3280.78|3280.78|0
1661958600000|2022-08-31 15:10:00|3283.33|3283.33|3285.03|3285.03|3285.03|3285.03|3281.55|3281.55|0
1661958900000|2022-08-31 15:15:00|3284.95|3284.95|3286.25|3286.25|3286.25|3286.25|3281.44|3281.44|0
1661959200000|2022-08-31 15:20:00|3286.24|3286.24|3289.57|3289.57|3290.06|3290.06|3286.14|3286.14|0
1661959500000|2022-08-31 15:25:00|3289.61|3289.61|3286.52|3286.52|3290.32|3290.32|3285.63|3285.63|0
1662016500000|2022-09-01 07:15:00|3262.04|3262.04|3259.86|3259.86|3270.67|3270.67|3259.84|3259.84|0
1662016800000|2022-09-01 07:20:00|3259.99|3259.99|3255.48|3255.48|3262.31|3262.31|3254.26|3254.26|0
1662017100000|2022-09-01 07:25:00|3255.54|3255.54|3262.03|3262.03|3264.19|3264.19|3255.29|3255.29|0
1662017400000|2022-09-01 07:30:00|3262.2|3262.2|3266.7|3266.7|3269.45|3269.45|3260.94|3260.94|0
1662017700000|2022-09-01 07:35:00|3266.81|3266.81|3271.55|3271.55|3271.94|3271.94|3266.81|3266.81|0
1662018000000|2022-09-01 07:40:00|3271.5|3271.5|3268.07|3268.07|3272.27|3272.27|3266.63|3266.63|0
1662018300000|2022-09-01 07:45:00|3268.13|3268.13|3272.62|3272.62|3273.28|3273.28|3268.03|3268.03|0
1662018600000|2022-09-01 07:50:00|3272.67|3272.67|3266.86|3266.86|3272.67|3272.67|3265.14|3265.14|0
1662018900000|2022-09-01 07:55:00|3266.53|3266.53|3271.68|3271.68|3271.68|3271.68|3266.53|3266.53|0
1662019200000|2022-09-01 08:00:00|3271.72|3271.72|3279.54|3279.54|3279.66|3279.66|3271.72|3271.72|0
1662019500000|2022-09-01 08:05:00|3279.66|3279.66|3279.17|3279.17|3283.53|3283.53|3279.17|3279.17|0
1662019800000|2022-09-01 08:10:00|3279.06|3279.06|3274.38|3274.38|3279.06|3279.06|3272.19|3272.19|0
1662020100000|2022-09-01 08:15:00|3274.89|3274.89|3269.83|3269.83|3274.89|3274.89|3267.57|3267.57|0
1662020400000|2022-09-01 08:20:00|3269.94|3269.94|3265.57|3265.57|3270|3270|3265.46|3265.46|0
1662020700000|2022-09-01 08:25:00|3265.46|3265.46|3263.17|3263.17|3265.46|3265.46|3262.84|3262.84|0
1662021000000|2022-09-01 08:30:00|3263.11|3263.11|3251.68|3251.68|3263.43|3263.43|3250.1|3250.1|0
1662021300000|2022-09-01 08:35:00|3251.57|3251.57|3243.74|3243.74|3251.57|3251.57|3243.01|3243.01|0
1662021600000|2022-09-01 08:40:00|3244.21|3244.21|3247.86|3247.86|3247.86|3247.86|3244.21|3244.21|0
1662021900000|2022-09-01 08:45:00|3247.92|3247.92|3246.65|3246.65|3250.98|3250.98|3245.44|3245.44|0
1662022200000|2022-09-01 08:50:00|3246.59|3246.59|3243.98|3243.98|3246.9|3246.9|3241.14|3241.14|0
1662022500000|2022-09-01 08:55:00|3244.1|3244.1|3243.31|3243.31|3244.69|3244.69|3241.98|3241.98|0
1662022800000|2022-09-01 09:00:00|3243.97|3243.97|3248.59|3248.59|3249.85|3249.85|3243.71|3243.71|0
1662023100000|2022-09-01 09:05:00|3248.7|3248.7|3254.31|3254.31|3254.43|3254.43|3247.85|3247.85|0
1662023400000|2022-09-01 09:10:00|3253.98|3253.98|3251.04|3251.04|3256.01|3256.01|3250.79|3250.79|0
1662023700000|2022-09-01 09:15:00|3251.08|3251.08|3250.94|3250.94|3253.98|3253.98|3250.9|3250.9|0
1662024000000|2022-09-01 09:20:00|3251|3251|3250.37|3250.37|3251.94|3251.94|3249.47|3249.47|0
1662024300000|2022-09-01 09:25:00|3250.26|3250.26|3250.23|3250.23|3250.4|3250.4|3247.68|3247.68|0
1662024600000|2022-09-01 09:30:00|3250.24|3250.24|3245.69|3245.69|3251.27|3251.27|3245.44|3245.44|0
1662024900000|2022-09-01 09:35:00|3245.65|3245.65|3250.57|3250.57|3251.05|3251.05|3244.18|3244.18|0
1662025200000|2022-09-01 09:40:00|3250.53|3250.53|3254.75|3254.75|3254.75|3254.75|3249.59|3249.59|0
1662025500000|2022-09-01 09:45:00|3254.64|3254.64|3255.75|3255.75|3256.32|3256.32|3254.48|3254.48|0
1662025800000|2022-09-01 09:50:00|3255.58|3255.58|3250.99|3250.99|3255.58|3255.58|3250.93|3250.93|0
1662026100000|2022-09-01 09:55:00|3250.91|3250.91|3248.52|3248.52|3251.85|3251.85|3248.09|3248.09|0
1662026400000|2022-09-01 10:00:00|3248.47|3248.47|3249.89|3249.89|3253.14|3253.14|3247.61|3247.61|0
1662026700000|2022-09-01 10:05:00|3249.81|3249.81|3247.17|3247.17|3250.79|3250.79|3246.84|3246.84|0
1662027000000|2022-09-01 10:10:00|3247.25|3247.25|3246.27|3246.27|3247.81|3247.81|3245.92|3245.92|0
1662027300000|2022-09-01 10:15:00|3246.16|3246.16|3241.82|3241.82|3246.16|3246.16|3241.25|3241.25|0
1662027600000|2022-09-01 10:20:00|3242.16|3242.16|3240.91|3240.91|3245.52|3245.52|3240.91|3240.91|0
1662027900000|2022-09-01 10:25:00|3240.85|3240.85|3244.98|3244.98|3244.98|3244.98|3240.62|3240.62|0
1662028200000|2022-09-01 10:30:00|3244.93|3244.93|3242.93|3242.93|3245.22|3245.22|3241.74|3241.74|0
1662028500000|2022-09-01 10:35:00|3242.6|3242.6|3241.6|3241.6|3243.26|3243.26|3241.53|3241.53|0
1662028800000|2022-09-01 10:40:00|3241.49|3241.49|3242.39|3242.39|3243.21|3243.21|3240.33|3240.33|0
1662029100000|2022-09-01 10:45:00|3242.27|3242.27|3245.89|3245.89|3245.94|3245.94|3241.55|3241.55|0
1662029400000|2022-09-01 10:50:00|3245.61|3245.61|3245.67|3245.67|3246.21|3246.21|3244.43|3244.43|0
1662029700000|2022-09-01 10:55:00|3245.72|3245.72|3241.43|3241.43|3246.12|3246.12|3241.43|3241.43|0
1662030000000|2022-09-01 11:00:00|3240.71|3240.71|3243.09|3243.09|3243.09|3243.09|3239.99|3239.99|0
1662030300000|2022-09-01 11:05:00|3243.12|3243.12|3245.4|3245.4|3247.44|3247.44|3243.12|3243.12|0
1662030600000|2022-09-01 11:10:00|3245.62|3245.62|3248.38|3248.38|3248.91|3248.91|3244.46|3244.46|0
1662030900000|2022-09-01 11:15:00|3248.29|3248.29|3250.95|3250.95|3250.96|3250.96|3246.64|3246.64|0
1662031200000|2022-09-01 11:20:00|3250.96|3250.96|3247.85|3247.85|3251.85|3251.85|3246.91|3246.91|0
1662031500000|2022-09-01 11:25:00|3247.96|3247.96|3246.48|3246.48|3248.02|3248.02|3245.1|3245.1|0
1662031800000|2022-09-01 11:30:00|3246.42|3246.42|3247.82|3247.82|3247.82|3247.82|3243.31|3243.31|0
1662032100000|2022-09-01 11:35:00|3247.9|3247.9|3248.59|3248.59|3250.39|3250.39|3247.9|3247.9|0
1662032400000|2022-09-01 11:40:00|3248.53|3248.53|3250.05|3250.05|3251.52|3251.52|3246.59|3246.59|0
1662032700000|2022-09-01 11:45:00|3249.93|3249.93|3248.53|3248.53|3250.44|3250.44|3247.55|3247.55|0
1662033000000|2022-09-01 11:50:00|3248.49|3248.49|3250.28|3250.28|3251.45|3251.45|3248.3|3248.3|0
1662033300000|2022-09-01 11:55:00|3250.72|3250.72|3249.93|3249.93|3251.57|3251.57|3249.1|3249.1|0
1662033600000|2022-09-01 12:00:00|3249.98|3249.98|3251.09|3251.09|3253.38|3253.38|3249.09|3249.09|0
1662033900000|2022-09-01 12:05:00|3251.03|3251.03|3251.94|3251.94|3251.94|3251.94|3250.34|3250.34|0
1662034200000|2022-09-01 12:10:00|3252.06|3252.06|3250.53|3250.53|3252.6|3252.6|3249.95|3249.95|0
1662034500000|2022-09-01 12:15:00|3250.5|3250.5|3249.57|3249.57|3252.14|3252.14|3249.57|3249.57|0
1662034800000|2022-09-01 12:20:00|3249.68|3249.68|3253.74|3253.74|3253.74|3253.74|3249.68|3249.68|0
1662035100000|2022-09-01 12:25:00|3253.69|3253.69|3251.52|3251.52|3253.94|3253.94|3251.52|3251.52|0
1662035400000|2022-09-01 12:30:00|3251.46|3251.46|3249.79|3249.79|3252.01|3252.01|3248.96|3248.96|0
1662035700000|2022-09-01 12:35:00|3249.89|3249.89|3250.61|3250.61|3251.65|3251.65|3247.75|3247.75|0
1662036000000|2022-09-01 12:40:00|3250.66|3250.66|3251.45|3251.45|3251.77|3251.77|3248.75|3248.75|0
1662036300000|2022-09-01 12:45:00|3251.4|3251.4|3246.61|3246.61|3251.59|3251.59|3246.61|3246.61|0
1662036600000|2022-09-01 12:50:00|3246.94|3246.94|3240.57|3240.57|3247.01|3247.01|3239.16|3239.16|0
1662036900000|2022-09-01 12:55:00|3240.61|3240.61|3241.5|3241.5|3243.32|3243.32|3240.61|3240.61|0
1662037200000|2022-09-01 13:00:00|3241.17|3241.17|3236.53|3236.53|3241.53|3241.53|3236.32|3236.32|0
1662037500000|2022-09-01 13:05:00|3236.54|3236.54|3241.59|3241.59|3242.78|3242.78|3236.54|3236.54|0
1662037800000|2022-09-01 13:10:00|3241.58|3241.58|3240.08|3240.08|3243.83|3243.83|3239.59|3239.59|0
1662038100000|2022-09-01 13:15:00|3240.06|3240.06|3244.16|3244.16|3244.52|3244.52|3238.99|3238.99|0
1662038400000|2022-09-01 13:20:00|3244.49|3244.49|3244.87|3244.87|3246.07|3246.07|3243.32|3243.32|0
1662038700000|2022-09-01 13:25:00|3244.9|3244.9|3237.68|3237.68|3245.01|3245.01|3236.69|3236.69|0
1662039000000|2022-09-01 13:30:00|3237.74|3237.74|3228.7|3228.7|3240.1|3240.1|3228.54|3228.54|0
1662039300000|2022-09-01 13:35:00|3228.37|3228.37|3227.51|3227.51|3228.37|3228.37|3223.69|3223.69|0
1662039600000|2022-09-01 13:40:00|3228.01|3228.01|3224.62|3224.62|3228.85|3228.85|3224.08|3224.08|0
1662039900000|2022-09-01 13:45:00|3224.31|3224.31|3222.75|3222.75|3226.46|3226.46|3221.97|3221.97|0
1662040200000|2022-09-01 13:50:00|3222.42|3222.42|3221.54|3221.54|3225.56|3225.56|3220.17|3220.17|0
1662040500000|2022-09-01 13:55:00|3221.49|3221.49|3223.83|3223.83|3224.14|3224.14|3218.01|3218.01|0
1662040800000|2022-09-01 14:00:00|3223.51|3223.51|3215.82|3215.82|3227.14|3227.14|3214.76|3214.76|0
1662041100000|2022-09-01 14:05:00|3215.76|3215.76|3213.6|3213.6|3218.06|3218.06|3213.6|3213.6|0
1662041400000|2022-09-01 14:10:00|3213.46|3213.46|3215.21|3215.21|3216.11|3216.11|3211.73|3211.73|0
1662041700000|2022-09-01 14:15:00|3215.16|3215.16|3216.87|3216.87|3217.42|3217.42|3213.5|3213.5|0
1662042000000|2022-09-01 14:20:00|3216.83|3216.83|3227.52|3227.52|3227.92|3227.92|3216.62|3216.62|0
1662042300000|2022-09-01 14:25:00|3227.69|3227.69|3230.59|3230.59|3231.35|3231.35|3227.41|3227.41|0
1662042600000|2022-09-01 14:30:00|3230.63|3230.63|3227.99|3227.99|3230.63|3230.63|3226.12|3226.12|0
1662042900000|2022-09-01 14:35:00|3227.95|3227.95|3226.17|3226.17|3230.52|3230.52|3225.95|3225.95|0
1662043200000|2022-09-01 14:40:00|3226.11|3226.11|3219.45|3219.45|3226.11|3226.11|3218.29|3218.29|0
1662043500000|2022-09-01 14:45:00|3218.73|3218.73|3216.85|3216.85|3218.84|3218.84|3216.48|3216.48|0
1662043800000|2022-09-01 14:50:00|3216.89|3216.89|3216.53|3216.53|3221.74|3221.74|3215.87|3215.87|0
1662044100000|2022-09-01 14:55:00|3216.59|3216.59|3218.77|3218.77|3220.08|3220.08|3216.59|3216.59|0
1662044400000|2022-09-01 15:00:00|3218.61|3218.61|3218.9|3218.9|3220.57|3220.57|3215.37|3215.37|0
1662044700000|2022-09-01 15:05:00|3218.57|3218.57|3224.55|3224.55|3225.42|3225.42|3218.57|3218.57|0
1662045000000|2022-09-01 15:10:00|3224.88|3224.88|3224.06|3224.06|3226.49|3226.49|3223.29|3223.29|0
1662045300000|2022-09-01 15:15:00|3223.73|3223.73|3222.4|3222.4|3224.89|3224.89|3220.3|3220.3|0
1662045600000|2022-09-01 15:20:00|3222.46|3222.46|3217.72|3217.72|3222.61|3222.61|3215.88|3215.88|0
1662045900000|2022-09-01 15:25:00|3217.27|3217.27|3217.82|3217.82|3223.21|3223.21|3216.83|3216.83|0
1662102900000|2022-09-02 07:15:00|3244.76|3244.76|3241.21|3241.21|3244.97|3244.97|3237.4|3237.4|0
1662103200000|2022-09-02 07:20:00|3241.54|3241.54|3252.71|3252.71|3252.71|3252.71|3241.48|3241.48|0
1662103500000|2022-09-02 07:25:00|3253.04|3253.04|3258.58|3258.58|3258.58|3258.58|3251.25|3251.25|0
1662103800000|2022-09-02 07:30:00|3258.5|3258.5|3255.77|3255.77|3259.9|3259.9|3255.33|3255.33|0
1662104100000|2022-09-02 07:35:00|3255.88|3255.88|3255.92|3255.92|3260.39|3260.39|3253.35|3253.35|0
1662104400000|2022-09-02 07:40:00|3256.15|3256.15|3254.08|3254.08|3256.82|3256.82|3253.83|3253.83|0
1662104700000|2022-09-02 07:45:00|3254.14|3254.14|3255|3255|3255.06|3255.06|3250.89|3250.89|0
1662105000000|2022-09-02 07:50:00|3255.06|3255.06|3252.7|3252.7|3255.86|3255.86|3252.03|3252.03|0
1662105300000|2022-09-02 07:55:00|3252.59|3252.59|3248.67|3248.67|3252.59|3252.59|3245.79|3245.79|0
1662105600000|2022-09-02 08:00:00|3249.3|3249.3|3253.28|3253.28|3255.2|3255.2|3248.42|3248.42|0
1662105900000|2022-09-02 08:05:00|3253.06|3253.06|3260.26|3260.26|3260.38|3260.38|3252.98|3252.98|0
1662106200000|2022-09-02 08:10:00|3260.21|3260.21|3255.09|3255.09|3262.48|3262.48|3254.92|3254.92|0
1662106500000|2022-09-02 08:15:00|3255.08|3255.08|3255.18|3255.18|3257.57|3257.57|3252|3252|0
1662106800000|2022-09-02 08:20:00|3255.09|3255.09|3251.95|3251.95|3257.05|3257.05|3251.95|3251.95|0
1662107100000|2022-09-02 08:25:00|3252.28|3252.28|3259.4|3259.4|3259.93|3259.93|3252.22|3252.22|0
1662107400000|2022-09-02 08:30:00|3259.32|3259.32|3256.9|3256.9|3260.76|3260.76|3256.49|3256.49|0
1662107700000|2022-09-02 08:35:00|3256.99|3256.99|3262.25|3262.25|3262.42|3262.42|3256.93|3256.93|0
1662108000000|2022-09-02 08:40:00|3262.37|3262.37|3265.08|3265.08|3265.39|3265.39|3262.09|3262.09|0
1662108300000|2022-09-02 08:45:00|3265.19|3265.19|3266.08|3266.08|3266.08|3266.08|3263.04|3263.04|0
1662108600000|2022-09-02 08:50:00|3266.02|3266.02|3271.66|3271.66|3271.66|3271.66|3266.02|3266.02|0
1662108900000|2022-09-02 08:55:00|3271.71|3271.71|3271.05|3271.05|3272.48|3272.48|3269.79|3269.79|0
1662109200000|2022-09-02 09:00:00|3270.96|3270.96|3268.96|3268.96|3271.56|3271.56|3268.85|3268.85|0
1662109500000|2022-09-02 09:05:00|3269.18|3269.18|3270.62|3270.62|3271.53|3271.53|3269.02|3269.02|0
1662109800000|2022-09-02 09:10:00|3270.54|3270.54|3271.22|3271.22|3271.22|3271.22|3269.59|3269.59|0
1662110100000|2022-09-02 09:15:00|3271.25|3271.25|3270.85|3270.85|3272.81|3272.81|3270|3270|0
1662110400000|2022-09-02 09:20:00|3270.74|3270.74|3270.97|3270.97|3272.57|3272.57|3270.74|3270.74|0
1662110700000|2022-09-02 09:25:00|3271.3|3271.3|3269.2|3269.2|3271.3|3271.3|3268.35|3268.35|0
1662111000000|2022-09-02 09:30:00|3269.26|3269.26|3267.83|3267.83|3269.87|3269.87|3266.81|3266.81|0
1662111300000|2022-09-02 09:35:00|3267.86|3267.86|3265.66|3265.66|3267.86|3267.86|3265.17|3265.17|0
1662111600000|2022-09-02 09:40:00|3265.71|3265.71|3259.39|3259.39|3265.71|3265.71|3258.96|3258.96|0
1662111900000|2022-09-02 09:45:00|3259.07|3259.07|3263.92|3263.92|3264.29|3264.29|3258.9|3258.9|0
1662112200000|2022-09-02 09:50:00|3264.06|3264.06|3267.03|3267.03|3267.09|3267.09|3263.73|3263.73|0
1662112500000|2022-09-02 09:55:00|3267.09|3267.09|3268.6|3268.6|3268.6|3268.6|3266.96|3266.96|0
1662112800000|2022-09-02 10:00:00|3268.82|3268.82|3269.96|3269.96|3271.41|3271.41|3268.64|3268.64|0
1662113100000|2022-09-02 10:05:00|3269.47|3269.47|3269.32|3269.32|3270.96|3270.96|3267.94|3267.94|0
1662113400000|2022-09-02 10:10:00|3269.27|3269.27|3269.86|3269.86|3270.1|3270.1|3266.29|3266.29|0
1662113700000|2022-09-02 10:15:00|3269.53|3269.53|3264.62|3264.62|3269.53|3269.53|3264.62|3264.62|0
1662114000000|2022-09-02 10:20:00|3264.85|3264.85|3264.96|3264.96|3266.67|3266.67|3263.81|3263.81|0
1662114300000|2022-09-02 10:25:00|3264.9|3264.9|3264.55|3264.55|3264.96|3264.96|3263.93|3263.93|0
1662114600000|2022-09-02 10:30:00|3264.44|3264.44|3264.92|3264.92|3265.46|3265.46|3263.44|3263.44|0
1662114900000|2022-09-02 10:35:00|3263.46|3263.46|3267.79|3267.79|3267.87|3267.87|3263.24|3263.24|0
1662115200000|2022-09-02 10:40:00|3267.84|3267.84|3266.87|3266.87|3268|3268|3266.46|3266.46|0
1662115500000|2022-09-02 10:45:00|3266.81|3266.81|3266.48|3266.48|3266.81|3266.81|3265.4|3265.4|0
1662115800000|2022-09-02 10:50:00|3266.71|3266.71|3266.48|3266.48|3266.71|3266.71|3265.28|3265.28|0
1662116100000|2022-09-02 10:55:00|3267.14|3267.14|3268.32|3268.32|3268.76|3268.76|3266.06|3266.06|0
1662116400000|2022-09-02 11:00:00|3268.17|3268.17|3270.99|3270.99|3272.15|3272.15|3267.44|3267.44|0
1662116700000|2022-09-02 11:05:00|3270.93|3270.93|3266.81|3266.81|3270.93|3270.93|3265.38|3265.38|0
1662117000000|2022-09-02 11:10:00|3267.14|3267.14|3260.49|3260.49|3267.86|3267.86|3258.7|3258.7|0
1662117300000|2022-09-02 11:15:00|3260.72|3260.72|3265.5|3265.5|3266.41|3266.41|3260.72|3260.72|0
1662117600000|2022-09-02 11:20:00|3265.11|3265.11|3265.5|3265.5|3265.91|3265.91|3262.13|3262.13|0
1662117900000|2022-09-02 11:25:00|3265.61|3265.61|3267.56|3267.56|3267.67|3267.67|3265.61|3265.61|0
1662118200000|2022-09-02 11:30:00|3266.89|3266.89|3269.23|3269.23|3269.23|3269.23|3266.72|3266.72|0
1662118500000|2022-09-02 11:35:00|3269.56|3269.56|3272.94|3272.94|3272.94|3272.94|3269.45|3269.45|0
1662118800000|2022-09-02 11:40:00|3272.99|3272.99|3274.48|3274.48|3275|3275|3272.66|3272.66|0
1662119100000|2022-09-02 11:45:00|3274.56|3274.56|3276.31|3276.31|3276.64|3276.64|3274.56|3274.56|0
1662119400000|2022-09-02 11:50:00|3275.98|3275.98|3275.6|3275.6|3277.59|3277.59|3275.59|3275.59|0
1662119700000|2022-09-02 11:55:00|3275.93|3275.93|3274.5|3274.5|3276.22|3276.22|3273.07|3273.07|0
1662120000000|2022-09-02 12:00:00|3274.55|3274.55|3276.72|3276.72|3276.72|3276.72|3273.73|3273.73|0
1662120300000|2022-09-02 12:05:00|3276.67|3276.67|3279.14|3279.14|3279.51|3279.51|3276.61|3276.61|0
1662120600000|2022-09-02 12:10:00|3279.03|3279.03|3273.24|3273.24|3279.03|3279.03|3273.24|3273.24|0
1662120900000|2022-09-02 12:15:00|3273.16|3273.16|3269.79|3269.79|3273.76|3273.76|3268.71|3268.71|0
1662121200000|2022-09-02 12:20:00|3269.85|3269.85|3270.07|3270.07|3270.44|3270.44|3268.4|3268.4|0
1662121500000|2022-09-02 12:25:00|3270.02|3270.02|3269.14|3269.14|3271.32|3271.32|3268.97|3268.97|0
1662121800000|2022-09-02 12:30:00|3270.86|3270.86|3281.48|3281.48|3281.48|3281.48|3270.37|3270.37|0
1662122100000|2022-09-02 12:35:00|3281.55|3281.55|3286.19|3286.19|3286.61|3286.61|3279.04|3279.04|0
1662122400000|2022-09-02 12:40:00|3286.25|3286.25|3284.57|3284.57|3288.98|3288.98|3283.4|3283.4|0
1662122700000|2022-09-02 12:45:00|3284.68|3284.68|3289.5|3289.5|3289.5|3289.5|3284.34|3284.34|0
1662123000000|2022-09-02 12:50:00|3289.42|3289.42|3289.28|3289.28|3290.23|3290.23|3287.15|3287.15|0
1662123300000|2022-09-02 12:55:00|3289.33|3289.33|3290.32|3290.32|3290.45|3290.45|3288.29|3288.29|0
1662123600000|2022-09-02 13:00:00|3290.49|3290.49|3289.45|3289.45|3290.55|3290.55|3286.07|3286.07|0
1662123900000|2022-09-02 13:05:00|3289.53|3289.53|3289.47|3289.47|3292.61|3292.61|3289.47|3289.47|0
1662124200000|2022-09-02 13:10:00|3289.44|3289.44|3289.71|3289.71|3289.99|3289.99|3288.24|3288.24|0
1662124500000|2022-09-02 13:15:00|3289.87|3289.87|3292.98|3292.98|3293.02|3293.02|3289.87|3289.87|0
1662124800000|2022-09-02 13:20:00|3292.9|3292.9|3292.87|3292.87|3295.08|3295.08|3291.74|3291.74|0
1662125100000|2022-09-02 13:25:00|3292.75|3292.75|3293.35|3293.35|3294.52|3294.52|3291.66|3291.66|0
1662125400000|2022-09-02 13:30:00|3293.29|3293.29|3291.5|3291.5|3293.56|3293.56|3285.38|3285.38|0
1662125700000|2022-09-02 13:35:00|3291.33|3291.33|3293.26|3293.26|3293.68|3293.68|3286.74|3286.74|0
1662126000000|2022-09-02 13:40:00|3293.2|3293.2|3285.79|3285.79|3293.2|3293.2|3284.59|3284.59|0
1662126300000|2022-09-02 13:45:00|3285.71|3285.71|3293.68|3293.68|3293.73|3293.73|3284.79|3284.79|0
1662126600000|2022-09-02 13:50:00|3294.02|3294.02|3296.03|3296.03|3299.27|3299.27|3293.88|3293.88|0
1662126900000|2022-09-02 13:55:00|3295.98|3295.98|3302.24|3302.24|3302.24|3302.24|3295.8|3295.8|0
1662127200000|2022-09-02 14:00:00|3302.41|3302.41|3304.57|3304.57|3304.65|3304.65|3298.66|3298.66|0
1662127500000|2022-09-02 14:05:00|3304.63|3304.63|3310.49|3310.49|3310.61|3310.61|3304.63|3304.63|0
1662127800000|2022-09-02 14:10:00|3310.54|3310.54|3312.35|3312.35|3314.29|3314.29|3310.54|3310.54|0
1662128100000|2022-09-02 14:15:00|3312.77|3312.77|3311.18|3311.18|3314.12|3314.12|3310.64|3310.64|0
1662128400000|2022-09-02 14:20:00|3311.51|3311.51|3310.75|3310.75|3312.06|3312.06|3308.38|3308.38|0
1662128700000|2022-09-02 14:25:00|3310.69|3310.69|3314.94|3314.94|3315.52|3315.52|3310.36|3310.36|0
1662129000000|2022-09-02 14:30:00|3315.11|3315.11|3315.36|3315.36|3316.77|3316.77|3312.71|3312.71|0
1662129300000|2022-09-02 14:35:00|3315.41|3315.41|3316.52|3316.52|3319.01|3319.01|3314.34|3314.34|0
1662129600000|2022-09-02 14:40:00|3316.43|3316.43|3314.17|3314.17|3316.87|3316.87|3312.97|3312.97|0
1662129900000|2022-09-02 14:45:00|3314.25|3314.25|3315.37|3315.37|3315.56|3315.56|3313.03|3313.03|0
1662130200000|2022-09-02 14:50:00|3315.65|3315.65|3316.8|3316.8|3317.39|3317.39|3315.07|3315.07|0
1662130500000|2022-09-02 14:55:00|3316.47|3316.47|3315.92|3315.92|3317.91|3317.91|3315.68|3315.68|0
1662130800000|2022-09-02 15:00:00|3315.86|3315.86|3318.82|3318.82|3318.82|3318.82|3313.9|3313.9|0
1662131100000|2022-09-02 15:05:00|3318.81|3318.81|3318.98|3318.98|3319.63|3319.63|3317.11|3317.11|0
1662131400000|2022-09-02 15:10:00|3319.04|3319.04|3316.89|3316.89|3319.46|3319.46|3316.7|3316.7|0
1662131700000|2022-09-02 15:15:00|3316.95|3316.95|3318.05|3318.05|3318.05|3318.05|3316.45|3316.45|0
1662132000000|2022-09-02 15:20:00|3317.94|3317.94|3318.32|3318.32|3318.62|3318.62|3317.27|3317.27|0
1662132300000|2022-09-02 15:25:00|3318.24|3318.24|3317.52|3317.52|3318.49|3318.49|3316.82|3316.82|0
1662362100000|2022-09-05 07:15:00|3264.52|3264.52|3270.32|3270.32|3271.96|3271.96|3264.23|3264.23|0
1662362400000|2022-09-05 07:20:00|3270.98|3270.98|3263.38|3263.38|3271.35|3271.35|3262.33|3262.33|0
1662362700000|2022-09-05 07:25:00|3263.54|3263.54|3268.72|3268.72|3269|3269|3262.09|3262.09|0
1662363000000|2022-09-05 07:30:00|3268.77|3268.77|3274.36|3274.36|3275.71|3275.71|3268.77|3268.77|0
1662363300000|2022-09-05 07:35:00|3274.3|3274.3|3278.01|3278.01|3279.11|3279.11|3273.64|3273.64|0
1662363600000|2022-09-05 07:40:00|3278.06|3278.06|3271.18|3271.18|3278.69|3278.69|3270.26|3270.26|0
1662363900000|2022-09-05 07:45:00|3271.91|3271.91|3267.11|3267.11|3271.91|3271.91|3266.99|3266.99|0
1662364200000|2022-09-05 07:50:00|3267.06|3267.06|3266.86|3266.86|3268.15|3268.15|3264.93|3264.93|0
1662364500000|2022-09-05 07:55:00|3266.67|3266.67|3270.38|3270.38|3270.59|3270.59|3266.24|3266.24|0
1662364800000|2022-09-05 08:00:00|3270.32|3270.32|3270.1|3270.1|3271.44|3271.44|3268.85|3268.85|0
1662365100000|2022-09-05 08:05:00|3270.27|3270.27|3272.62|3272.62|3274.31|3274.31|3269.64|3269.64|0
1662365400000|2022-09-05 08:10:00|3272.42|3272.42|3267.72|3267.72|3273.36|3273.36|3267.67|3267.67|0
1662365700000|2022-09-05 08:15:00|3267.67|3267.67|3271.23|3271.23|3274.03|3274.03|3267.67|3267.67|0
1662366000000|2022-09-05 08:20:00|3271.15|3271.15|3263.94|3263.94|3271.65|3271.65|3263.94|3263.94|0
1662366300000|2022-09-05 08:25:00|3264.06|3264.06|3270.23|3270.23|3270.59|3270.59|3264.06|3264.06|0
1662366600000|2022-09-05 08:30:00|3269.56|3269.56|3269.43|3269.43|3270.83|3270.83|3267.74|3267.74|0
1662366900000|2022-09-05 08:35:00|3269.76|3269.76|3275.16|3275.16|3275.16|3275.16|3268.71|3268.71|0
1662367200000|2022-09-05 08:40:00|3275.22|3275.22|3280.84|3280.84|3281.3|3281.3|3275.22|3275.22|0
1662367500000|2022-09-05 08:45:00|3280.73|3280.73|3282.6|3282.6|3283.36|3283.36|3279.01|3279.01|0
1662367800000|2022-09-05 08:50:00|3282.65|3282.65|3279.46|3279.46|3282.73|3282.73|3279.46|3279.46|0
1662368100000|2022-09-05 08:55:00|3279.35|3279.35|3279.43|3279.43|3280.09|3280.09|3278.15|3278.15|0
1662368400000|2022-09-05 09:00:00|3279.09|3279.09|3279.19|3279.19|3287.65|3287.65|3279.04|3279.04|0
1662368700000|2022-09-05 09:05:00|3279.13|3279.13|3276.52|3276.52|3281.18|3281.18|3275.69|3275.69|0
1662369000000|2022-09-05 09:10:00|3277.18|3277.18|3279.62|3279.62|3279.62|3279.62|3276.69|3276.69|0
1662369300000|2022-09-05 09:15:00|3279.73|3279.73|3277.46|3277.46|3281.29|3281.29|3277.12|3277.12|0
1662369600000|2022-09-05 09:20:00|3277.63|3277.63|3275.14|3275.14|3278.24|3278.24|3272.19|3272.19|0
1662369900000|2022-09-05 09:25:00|3274.81|3274.81|3275.78|3275.78|3276.49|3276.49|3273.04|3273.04|0
1662370200000|2022-09-05 09:30:00|3275.79|3275.79|3279.07|3279.07|3280.03|3280.03|3275.79|3275.79|0
1662370500000|2022-09-05 09:35:00|3279.41|3279.41|3281.72|3281.72|3281.72|3281.72|3277.97|3277.97|0
1662370800000|2022-09-05 09:40:00|3281.67|3281.67|3280.45|3280.45|3282.03|3282.03|3279.43|3279.43|0
1662371100000|2022-09-05 09:45:00|3280.48|3280.48|3280.86|3280.86|3282.2|3282.2|3278.88|3278.88|0
1662371400000|2022-09-05 09:50:00|3281.19|3281.19|3282.81|3282.81|3282.81|3282.81|3279.36|3279.36|0
1662371700000|2022-09-05 09:55:00|3282.89|3282.89|3284.94|3284.94|3285.84|3285.84|3282.89|3282.89|0
1662372000000|2022-09-05 10:00:00|3284.64|3284.64|3287.84|3287.84|3287.84|3287.84|3284.64|3284.64|0
1662372300000|2022-09-05 10:05:00|3287.78|3287.78|3283.56|3283.56|3287.78|3287.78|3282.89|3282.89|0
1662372600000|2022-09-05 10:10:00|3283.89|3283.89|3282.52|3282.52|3284.28|3284.28|3282.21|3282.21|0
1662372900000|2022-09-05 10:15:00|3282.46|3282.46|3282.94|3282.94|3284.51|3284.51|3281.73|3281.73|0
1662373200000|2022-09-05 10:20:00|3282.89|3282.89|3280.15|3280.15|3282.89|3282.89|3279.53|3279.53|0
1662373500000|2022-09-05 10:25:00|3280.2|3280.2|3279.58|3279.58|3280.73|3280.73|3278.47|3278.47|0
1662373800000|2022-09-05 10:30:00|3280.24|3280.24|3277.94|3277.94|3280.97|3280.97|3276.49|3276.49|0
1662374100000|2022-09-05 10:35:00|3278.19|3278.19|3283.09|3283.09|3283.43|3283.43|3278.19|3278.19|0
1662374400000|2022-09-05 10:40:00|3283.03|3283.03|3278.99|3278.99|3283.03|3283.03|3278.99|3278.99|0
1662374700000|2022-09-05 10:45:00|3279.1|3279.1|3281.54|3281.54|3281.84|3281.84|3278.99|3278.99|0
1662375000000|2022-09-05 10:50:00|3281.46|3281.46|3277.89|3277.89|3281.46|3281.46|3277.53|3277.53|0
1662375300000|2022-09-05 10:55:00|3277.83|3277.83|3274.62|3274.62|3277.83|3277.83|3274.62|3274.62|0
1662375600000|2022-09-05 11:00:00|3274.36|3274.36|3278.96|3278.96|3278.96|3278.96|3273.85|3273.85|0
1662375900000|2022-09-05 11:05:00|3278.93|3278.93|3278.02|3278.02|3279.1|3279.1|3276.92|3276.92|0
1662376200000|2022-09-05 11:10:00|3277.96|3277.96|3274.6|3274.6|3277.96|3277.96|3273.63|3273.63|0
1662376500000|2022-09-05 11:15:00|3274.49|3274.49|3277.4|3277.4|3277.4|3277.4|3273.61|3273.61|0
1662376800000|2022-09-05 11:20:00|3277.34|3277.34|3277.25|3277.25|3278.3|3278.3|3275.02|3275.02|0
1662377100000|2022-09-05 11:25:00|3277.2|3277.2|3275.92|3275.92|3277.31|3277.31|3274.87|3274.87|0
1662377400000|2022-09-05 11:30:00|3274.79|3274.79|3274.2|3274.2|3275.5|3275.5|3272.73|3272.73|0
1662377700000|2022-09-05 11:35:00|3274.21|3274.21|3273.96|3273.96|3274.49|3274.49|3272.85|3272.85|0
1662378000000|2022-09-05 11:40:00|3273.9|3273.9|3274.75|3274.75|3274.75|3274.75|3273.07|3273.07|0
1662378300000|2022-09-05 11:45:00|3274.76|3274.76|3273.5|3273.5|3274.88|3274.88|3273.03|3273.03|0
1662378600000|2022-09-05 11:50:00|3273.83|3273.83|3269.06|3269.06|3274.17|3274.17|3269.06|3269.06|0
1662378900000|2022-09-05 11:55:00|3269.39|3269.39|3269.73|3269.73|3269.86|3269.86|3268.78|3268.78|0
1662379200000|2022-09-05 12:00:00|3269.71|3269.71|3273.65|3273.65|3273.99|3273.99|3269.69|3269.69|0
1662379500000|2022-09-05 12:05:00|3273.57|3273.57|3269.8|3269.8|3273.57|3273.57|3269.35|3269.35|0
1662379800000|2022-09-05 12:10:00|3269.81|3269.81|3272.66|3272.66|3272.72|3272.72|3269.81|3269.81|0
1662380100000|2022-09-05 12:15:00|3272.22|3272.22|3277.73|3277.73|3277.89|3277.89|3271.82|3271.82|0
1662380400000|2022-09-05 12:20:00|3278.39|3278.39|3279.52|3279.52|3279.57|3279.57|3277.32|3277.32|0
1662380700000|2022-09-05 12:25:00|3279.19|3279.19|3280.09|3280.09|3280.81|3280.81|3278.51|3278.51|0
1662381000000|2022-09-05 12:30:00|3280.03|3280.03|3277.08|3277.08|3280.47|3280.47|3277.07|3277.07|0
1662381300000|2022-09-05 12:35:00|3276.74|3276.74|3281.15|3281.15|3281.21|3281.21|3276.27|3276.27|0
1662381600000|2022-09-05 12:40:00|3281.14|3281.14|3281.5|3281.5|3282.9|3282.9|3280.19|3280.19|0
1662381900000|2022-09-05 12:45:00|3280.84|3280.84|3282.63|3282.63|3283.52|3283.52|3279.7|3279.7|0
1662382200000|2022-09-05 12:50:00|3282.61|3282.61|3283.5|3283.5|3283.5|3283.5|3281.78|3281.78|0
1662382500000|2022-09-05 12:55:00|3283.51|3283.51|3286.29|3286.29|3286.36|3286.36|3283.51|3283.51|0
1662382800000|2022-09-05 13:00:00|3286.24|3286.24|3287.84|3287.84|3288.08|3288.08|3286.24|3286.24|0
1662383100000|2022-09-05 13:05:00|3288.17|3288.17|3289.13|3289.13|3289.45|3289.45|3288.06|3288.06|0
1662383400000|2022-09-05 13:10:00|3289.11|3289.11|3287.51|3287.51|3289.11|3289.11|3286|3286|0
1662383700000|2022-09-05 13:15:00|3287.43|3287.43|3289.64|3289.64|3289.8|3289.8|3286.68|3286.68|0
1662384000000|2022-09-05 13:20:00|3289.7|3289.7|3288.24|3288.24|3290.7|3290.7|3288.24|3288.24|0
1662384300000|2022-09-05 13:25:00|3288.18|3288.18|3285.7|3285.7|3288.33|3288.33|3285.42|3285.42|0
1662384600000|2022-09-05 13:30:00|3285.69|3285.69|3283.86|3283.86|3286.23|3286.23|3283.53|3283.53|0
1662384900000|2022-09-05 13:35:00|3283.88|3283.88|3291.47|3291.47|3291.55|3291.55|3283.11|3283.11|0
1662385200000|2022-09-05 13:40:00|3291.52|3291.52|3287.24|3287.24|3292.46|3292.46|3287.13|3287.13|0
1662385500000|2022-09-05 13:45:00|3287.26|3287.26|3292.05|3292.05|3292.05|3292.05|3287.21|3287.21|0
1662385800000|2022-09-05 13:50:00|3292.16|3292.16|3291.39|3291.39|3293.61|3293.61|3291.39|3291.39|0
1662386100000|2022-09-05 13:55:00|3291.26|3291.26|3294.23|3294.23|3294.23|3294.23|3290.07|3290.07|0
1662386400000|2022-09-05 14:00:00|3294.46|3294.46|3296.56|3296.56|3296.73|3296.73|3294.04|3294.04|0
1662386700000|2022-09-05 14:05:00|3296.17|3296.17|3296.76|3296.76|3297.19|3297.19|3295.2|3295.2|0
1662387000000|2022-09-05 14:10:00|3296.43|3296.43|3299.66|3299.66|3299.66|3299.66|3296.29|3296.29|0
1662387300000|2022-09-05 14:15:00|3299.64|3299.64|3299.37|3299.37|3299.9|3299.9|3298.73|3298.73|0
1662387600000|2022-09-05 14:20:00|3299.32|3299.32|3298.25|3298.25|3299.37|3299.37|3296.82|3296.82|0
1662387900000|2022-09-05 14:25:00|3298.31|3298.31|3302.84|3302.84|3303.09|3303.09|3298.31|3298.31|0
1662388200000|2022-09-05 14:30:00|3302.78|3302.78|3300.73|3300.73|3303.59|3303.59|3300.21|3300.21|0
1662388500000|2022-09-05 14:35:00|3301.06|3301.06|3301.31|3301.31|3301.39|3301.39|3297.84|3297.84|0
1662388800000|2022-09-05 14:40:00|3301.39|3301.39|3299.37|3299.37|3302.68|3302.68|3299.05|3299.05|0
1662389100000|2022-09-05 14:45:00|3299.31|3299.31|3298.3|3298.3|3300.49|3300.49|3297.15|3297.15|0
1662389400000|2022-09-05 14:50:00|3298.41|3298.41|3299.68|3299.68|3299.76|3299.76|3297.67|3297.67|0
1662389700000|2022-09-05 14:55:00|3299.62|3299.62|3300.64|3300.64|3300.92|3300.92|3299.62|3299.62|0
1662390000000|2022-09-05 15:00:00|3300.47|3300.47|3300.56|3300.56|3302.17|3302.17|3300.47|3300.47|0
1662390300000|2022-09-05 15:05:00|3300.61|3300.61|3299.59|3299.59|3300.95|3300.95|3299.53|3299.53|0
1662390600000|2022-09-05 15:10:00|3299.48|3299.48|3301.74|3301.74|3301.74|3301.74|3298.27|3298.27|0
1662390900000|2022-09-05 15:15:00|3301.75|3301.75|3305.09|3305.09|3305.09|3305.09|3301.75|3301.75|0
1662391200000|2022-09-05 15:20:00|3305.2|3305.2|3306.68|3306.68|3306.68|3306.68|3305.15|3305.15|0
1662391500000|2022-09-05 15:25:00|3306.77|3306.77|3304.36|3304.36|3306.8|3306.8|3303.84|3303.84|0
1662448500000|2022-09-06 07:15:00|3349.72|3349.72|3348.99|3348.99|3353.99|3353.99|3342.97|3342.97|0
1662448800000|2022-09-06 07:20:00|3349.02|3349.02|3351.63|3351.63|3355.09|3355.09|3347.83|3347.83|0
1662449100000|2022-09-06 07:25:00|3351.72|3351.72|3357.01|3357.01|3358.13|3358.13|3351.72|3351.72|0
1662449400000|2022-09-06 07:30:00|3356.62|3356.62|3357.67|3357.67|3358.22|3358.22|3351.81|3351.81|0
1662449700000|2022-09-06 07:35:00|3357.84|3357.84|3354.07|3354.07|3358.07|3358.07|3352.52|3352.52|0
1662450000000|2022-09-06 07:40:00|3354.02|3354.02|3351|3351|3356.02|3356.02|3348.2|3348.2|0
1662450300000|2022-09-06 07:45:00|3350.75|3350.75|3347.58|3347.58|3355|3355|3347.58|3347.58|0
1662450600000|2022-09-06 07:50:00|3347.55|3347.55|3349.27|3349.27|3351.96|3351.96|3347.55|3347.55|0
1662450900000|2022-09-06 07:55:00|3348.94|3348.94|3352.22|3352.22|3353.03|3353.03|3348.09|3348.09|0
1662451200000|2022-09-06 08:00:00|3352.39|3352.39|3357.13|3357.13|3358.48|3358.48|3352.39|3352.39|0
1662451500000|2022-09-06 08:05:00|3357.19|3357.19|3352.01|3352.01|3357.35|3357.35|3348.47|3348.47|0
1662451800000|2022-09-06 08:10:00|3351.93|3351.93|3347.63|3347.63|3351.93|3351.93|3345.89|3345.89|0
1662452100000|2022-09-06 08:15:00|3347.57|3347.57|3343.48|3343.48|3347.57|3347.57|3342.07|3342.07|0
1662452400000|2022-09-06 08:20:00|3343.36|3343.36|3338.88|3338.88|3345.03|3345.03|3338.88|3338.88|0
1662452700000|2022-09-06 08:25:00|3338.85|3338.85|3342.94|3342.94|3343.8|3343.8|3338.82|3338.82|0
1662453000000|2022-09-06 08:30:00|3343|3343|3345.66|3345.66|3346.33|3346.33|3340.2|3340.2|0
1662453300000|2022-09-06 08:35:00|3345.77|3345.77|3345.43|3345.43|3346.91|3346.91|3344|3344|0
1662453600000|2022-09-06 08:40:00|3345.55|3345.55|3347.67|3347.67|3349.31|3349.31|3345.05|3345.05|0
1662453900000|2022-09-06 08:45:00|3347.59|3347.59|3342.22|3342.22|3348.6|3348.6|3342|3342|0
1662454200000|2022-09-06 08:50:00|3342.21|3342.21|3347.32|3347.32|3347.65|3347.65|3342.17|3342.17|0
1662454500000|2022-09-06 08:55:00|3347.26|3347.26|3344.34|3344.34|3347.26|3347.26|3342.85|3342.85|0
1662454800000|2022-09-06 09:00:00|3344.35|3344.35|3340.03|3340.03|3345.67|3345.67|3340.03|3340.03|0
1662455100000|2022-09-06 09:05:00|3339.97|3339.97|3335.22|3335.22|3340.81|3340.81|3335.13|3335.13|0
1662455400000|2022-09-06 09:10:00|3335.27|3335.27|3326.27|3326.27|3335.33|3335.33|3325.54|3325.54|0
1662455700000|2022-09-06 09:15:00|3326.33|3326.33|3330.88|3330.88|3331.61|3331.61|3326.33|3326.33|0
1662456000000|2022-09-06 09:20:00|3330.55|3330.55|3335.07|3335.07|3335.25|3335.25|3329.16|3329.16|0
1662456300000|2022-09-06 09:25:00|3335.13|3335.13|3337.7|3337.7|3338.16|3338.16|3335.13|3335.13|0
1662456600000|2022-09-06 09:30:00|3337.9|3337.9|3340.68|3340.68|3340.87|3340.87|3337.87|3337.87|0
1662456900000|2022-09-06 09:35:00|3340.6|3340.6|3345.4|3345.4|3345.61|3345.61|3340.56|3340.56|0
1662457200000|2022-09-06 09:40:00|3345.51|3345.51|3349.64|3349.64|3351.21|3351.21|3344.4|3344.4|0
1662457500000|2022-09-06 09:45:00|3349.63|3349.63|3348.57|3348.57|3351.45|3351.45|3347.74|3347.74|0
1662457800000|2022-09-06 09:50:00|3348.49|3348.49|3349.61|3349.61|3351.47|3351.47|3348.15|3348.15|0
1662458100000|2022-09-06 09:55:00|3349.72|3349.72|3352.1|3352.1|3352.1|3352.1|3348.39|3348.39|0
1662458400000|2022-09-06 10:00:00|3352.16|3352.16|3350.74|3350.74|3352.99|3352.99|3350.69|3350.69|0
1662458700000|2022-09-06 10:05:00|3350.82|3350.82|3353.38|3353.38|3353.6|3353.6|3350.82|3350.82|0
1662459000000|2022-09-06 10:10:00|3353.5|3353.5|3353.51|3353.51|3354.88|3354.88|3350.39|3350.39|0
1662459300000|2022-09-06 10:15:00|3353.84|3353.84|3353.96|3353.96|3355.81|3355.81|3352.97|3352.97|0
1662459600000|2022-09-06 10:20:00|3354.02|3354.02|3353.4|3353.4|3355.3|3355.3|3352.16|3352.16|0
1662459900000|2022-09-06 10:25:00|3353.51|3353.51|3355.02|3355.02|3355.1|3355.1|3352.69|3352.69|0
1662460200000|2022-09-06 10:30:00|3355.07|3355.07|3349.58|3349.58|3355.18|3355.18|3348.54|3348.54|0
1662460500000|2022-09-06 10:35:00|3350.3|3350.3|3347.03|3347.03|3352.36|3352.36|3346.97|3346.97|0
1662460800000|2022-09-06 10:40:00|3347.36|3347.36|3347.13|3347.13|3348.73|3348.73|3345.61|3345.61|0
1662461100000|2022-09-06 10:45:00|3347.31|3347.31|3348.47|3348.47|3350.58|3350.58|3347.31|3347.31|0
1662461400000|2022-09-06 10:50:00|3348.39|3348.39|3347.65|3347.65|3348.51|3348.51|3346.63|3346.63|0
1662461700000|2022-09-06 10:55:00|3347.76|3347.76|3349.82|3349.82|3350.34|3350.34|3347.31|3347.31|0
1662462000000|2022-09-06 11:00:00|3349.26|3349.26|3350.96|3350.96|3350.96|3350.96|3345.11|3345.11|0
1662462300000|2022-09-06 11:05:00|3350.99|3350.99|3355.12|3355.12|3355.12|3355.12|3349.97|3349.97|0
1662462600000|2022-09-06 11:10:00|3355.03|3355.03|3354.57|3354.57|3355.74|3355.74|3353.87|3353.87|0
1662462900000|2022-09-06 11:15:00|3354.62|3354.62|3355.98|3355.98|3356.57|3356.57|3354.6|3354.6|0
1662463200000|2022-09-06 11:20:00|3356|3356|3357.97|3357.97|3358.69|3358.69|3355.93|3355.93|0
1662463500000|2022-09-06 11:25:00|3358.19|3358.19|3358.53|3358.53|3360.75|3360.75|3358.17|3358.17|0
1662463800000|2022-09-06 11:30:00|3358.47|3358.47|3358.04|3358.04|3358.82|3358.82|3356.9|3356.9|0
1662464100000|2022-09-06 11:35:00|3357.7|3357.7|3355.1|3355.1|3357.7|3357.7|3354.86|3354.86|0
1662464400000|2022-09-06 11:40:00|3354.77|3354.77|3354.2|3354.2|3354.83|3354.83|3352.4|3352.4|0
1662464700000|2022-09-06 11:45:00|3354.26|3354.26|3354.68|3354.68|3356.1|3356.1|3354.25|3354.25|0
1662465000000|2022-09-06 11:50:00|3354.85|3354.85|3353.35|3353.35|3355.63|3355.63|3351.81|3351.81|0
1662465300000|2022-09-06 11:55:00|3353.38|3353.38|3355.88|3355.88|3355.88|3355.88|3353.35|3353.35|0
1662465600000|2022-09-06 12:00:00|3355.99|3355.99|3354.64|3354.64|3356.66|3356.66|3353.79|3353.79|0
1662465900000|2022-09-06 12:05:00|3354.93|3354.93|3353.68|3353.68|3354.99|3354.99|3352.27|3352.27|0
1662466200000|2022-09-06 12:10:00|3353.62|3353.62|3355.91|3355.91|3356.02|3356.02|3352.28|3352.28|0
1662466500000|2022-09-06 12:15:00|3355.35|3355.35|3355.98|3355.98|3357.36|3357.36|3355.09|3355.09|0
1662466800000|2022-09-06 12:20:00|3356.06|3356.06|3356.44|3356.44|3357.58|3357.58|3354.93|3354.93|0
1662467100000|2022-09-06 12:25:00|3356.77|3356.77|3356.71|3356.71|3358.5|3358.5|3356.11|3356.11|0
1662467400000|2022-09-06 12:30:00|3356.63|3356.63|3360.2|3360.2|3360.32|3360.32|3355.26|3355.26|0
1662467700000|2022-09-06 12:35:00|3360.09|3360.09|3357.42|3357.42|3360.09|3360.09|3357.42|3357.42|0
1662468000000|2022-09-06 12:40:00|3357.3|3357.3|3359.27|3359.27|3359.37|3359.37|3357.09|3357.09|0
1662468300000|2022-09-06 12:45:00|3359.28|3359.28|3355.77|3355.77|3359.28|3359.28|3355.08|3355.08|0
1662468600000|2022-09-06 12:50:00|3355.88|3355.88|3354.88|3354.88|3356.72|3356.72|3354.46|3354.46|0
1662468900000|2022-09-06 12:55:00|3354.54|3354.54|3348.44|3348.44|3354.54|3354.54|3348.16|3348.16|0
1662469200000|2022-09-06 13:00:00|3348.5|3348.5|3349.61|3349.61|3351.38|3351.38|3348.5|3348.5|0
1662469500000|2022-09-06 13:05:00|3349.67|3349.67|3351.99|3351.99|3351.99|3351.99|3348.27|3348.27|0
1662469800000|2022-09-06 13:10:00|3351.65|3351.65|3354.51|3354.51|3354.98|3354.98|3351.59|3351.59|0
1662470100000|2022-09-06 13:15:00|3355.17|3355.17|3356.96|3356.96|3358.29|3358.29|3355.15|3355.15|0
1662470400000|2022-09-06 13:20:00|3356.99|3356.99|3357.16|3357.16|3358.22|3358.22|3356|3356|0
1662470700000|2022-09-06 13:25:00|3357.11|3357.11|3354.7|3354.7|3357.11|3357.11|3353.65|3353.65|0
1662471000000|2022-09-06 13:30:00|3354.75|3354.75|3354.22|3354.22|3355.54|3355.54|3349.49|3349.49|0
1662471300000|2022-09-06 13:35:00|3354.11|3354.11|3345.48|3345.48|3356.13|3356.13|3345.37|3345.37|0
1662471600000|2022-09-06 13:40:00|3345.15|3345.15|3336.03|3336.03|3345.37|3345.37|3335.81|3335.81|0
1662471900000|2022-09-06 13:45:00|3336.36|3336.36|3328.37|3328.37|3336.79|3336.79|3327.2|3327.2|0
1662472200000|2022-09-06 13:50:00|3328.26|3328.26|3317.58|3317.58|3328.26|3328.26|3315.46|3315.46|0
1662472500000|2022-09-06 13:55:00|3316.64|3316.64|3315.81|3315.81|3316.64|3316.64|3310.82|3310.82|0
1662472800000|2022-09-06 14:00:00|3315.64|3315.64|3312.21|3312.21|3317.25|3317.25|3308.26|3308.26|0
1662473100000|2022-09-06 14:05:00|3312.16|3312.16|3307.75|3307.75|3313.63|3313.63|3306.31|3306.31|0
1662473400000|2022-09-06 14:10:00|3307.81|3307.81|3308.26|3308.26|3310.25|3310.25|3304.51|3304.51|0
1662473700000|2022-09-06 14:15:00|3308.21|3308.21|3310.3|3310.3|3310.3|3310.3|3306.1|3306.1|0
1662474000000|2022-09-06 14:20:00|3310.24|3310.24|3308.93|3308.93|3310.31|3310.31|3306.63|3306.63|0
1662474300000|2022-09-06 14:25:00|3309.15|3309.15|3315.19|3315.19|3315.41|3315.41|3308.04|3308.04|0
1662474600000|2022-09-06 14:30:00|3315.17|3315.17|3318.46|3318.46|3318.99|3318.99|3314.23|3314.23|0
1662474900000|2022-09-06 14:35:00|3318.57|3318.57|3317.62|3317.62|3319.48|3319.48|3312.78|3312.78|0
1662475200000|2022-09-06 14:40:00|3317.56|3317.56|3317.78|3317.78|3319.11|3319.11|3315.68|3315.68|0
1662475500000|2022-09-06 14:45:00|3317.95|3317.95|3323.39|3323.39|3323.87|3323.87|3317.47|3317.47|0
1662475800000|2022-09-06 14:50:00|3323.23|3323.23|3325.18|3325.18|3327.84|3327.84|3322.88|3322.88|0
1662476100000|2022-09-06 14:55:00|3325.16|3325.16|3331.31|3331.31|3331.47|3331.47|3325.16|3325.16|0
1662476400000|2022-09-06 15:00:00|3331.3|3331.3|3331.36|3331.36|3332.16|3332.16|3328.86|3328.86|0
1662476700000|2022-09-06 15:05:00|3331.3|3331.3|3334.37|3334.37|3335.51|3335.51|3330.97|3330.97|0
1662477000000|2022-09-06 15:10:00|3334.2|3334.2|3331.67|3331.67|3334.3|3334.3|3330.77|3330.77|0
1662477300000|2022-09-06 15:15:00|3331.78|3331.78|3332.18|3332.18|3333.37|3333.37|3328.56|3328.56|0
1662477600000|2022-09-06 15:20:00|3332.04|3332.04|3332.96|3332.96|3333.76|3333.76|3330.55|3330.55|0
1662477900000|2022-09-06 15:25:00|3332.87|3332.87|3327.69|3327.69|3333.54|3333.54|3327.59|3327.59|0
1662534900000|2022-09-07 07:15:00|3290.71|3290.71|3292.06|3292.06|3292.91|3292.91|3289.12|3289.12|0
1662535200000|2022-09-07 07:20:00|3292.22|3292.22|3290.99|3290.99|3294.17|3294.17|3290.21|3290.21|0
1662535500000|2022-09-07 07:25:00|3291.32|3291.32|3284.93|3284.93|3291.32|3291.32|3282.04|3282.04|0
1662535800000|2022-09-07 07:30:00|3284.82|3284.82|3294.32|3294.32|3294.65|3294.65|3279.24|3279.24|0
1662536100000|2022-09-07 07:35:00|3294.37|3294.37|3285.76|3285.76|3294.37|3294.37|3285.76|3285.76|0
1662536400000|2022-09-07 07:40:00|3285.87|3285.87|3293.82|3293.82|3295.6|3295.6|3285.14|3285.14|0
1662536700000|2022-09-07 07:45:00|3293.9|3293.9|3299.82|3299.82|3299.82|3299.82|3292.71|3292.71|0
1662537000000|2022-09-07 07:50:00|3299.79|3299.79|3295.97|3295.97|3299.79|3299.79|3291.39|3291.39|0
1662537300000|2022-09-07 07:55:00|3296.26|3296.26|3293.51|3293.51|3296.55|3296.55|3293.19|3293.19|0
1662537600000|2022-09-07 08:00:00|3293.48|3293.48|3293.79|3293.79|3294.48|3294.48|3286.15|3286.15|0
1662537900000|2022-09-07 08:05:00|3294.03|3294.03|3296.4|3296.4|3299.82|3299.82|3294.03|3294.03|0
1662538200000|2022-09-07 08:10:00|3296.45|3296.45|3295.63|3295.63|3297.48|3297.48|3293.57|3293.57|0
1662538500000|2022-09-07 08:15:00|3295.28|3295.28|3292.54|3292.54|3295.28|3295.28|3289.68|3289.68|0
1662538800000|2022-09-07 08:20:00|3292.65|3292.65|3288.15|3288.15|3292.87|3292.87|3286.9|3286.9|0
1662539100000|2022-09-07 08:25:00|3288.16|3288.16|3286.27|3286.27|3288.62|3288.62|3285.3|3285.3|0
1662539400000|2022-09-07 08:30:00|3286.21|3286.21|3292.01|3292.01|3292.23|3292.23|3285.88|3285.88|0
1662539700000|2022-09-07 08:35:00|3292.67|3292.67|3291.94|3291.94|3292.67|3292.67|3289.22|3289.22|0
1662540000000|2022-09-07 08:40:00|3292.06|3292.06|3290.28|3290.28|3293.08|3293.08|3289.16|3289.16|0
1662540300000|2022-09-07 08:45:00|3289.62|3289.62|3286.72|3286.72|3291.16|3291.16|3286.69|3286.69|0
1662540600000|2022-09-07 08:50:00|3286.64|3286.64|3274.97|3274.97|3286.64|3286.64|3274.97|3274.97|0
1662540900000|2022-09-07 08:55:00|3274.89|3274.89|3274.1|3274.1|3276.48|3276.48|3273.17|3273.17|0
1662541200000|2022-09-07 09:00:00|3273.49|3273.49|3269.77|3269.77|3275.06|3275.06|3267.68|3267.68|0
1662541500000|2022-09-07 09:05:00|3269.54|3269.54|3263.81|3263.81|3271.99|3271.99|3263.35|3263.35|0
1662541800000|2022-09-07 09:10:00|3264.47|3264.47|3264.96|3264.96|3265.6|3265.6|3263.31|3263.31|0
1662542100000|2022-09-07 09:15:00|3265.04|3265.04|3265.02|3265.02|3266.77|3266.77|3260.59|3260.59|0
1662542400000|2022-09-07 09:20:00|3264.86|3264.86|3264.08|3264.08|3265.11|3265.11|3260.94|3260.94|0
1662542700000|2022-09-07 09:25:00|3264.35|3264.35|3268.59|3268.59|3268.59|3268.59|3264.14|3264.14|0
1662543000000|2022-09-07 09:30:00|3268.53|3268.53|3268.29|3268.29|3268.67|3268.67|3265.71|3265.71|0
1662543300000|2022-09-07 09:35:00|3268.48|3268.48|3266.38|3266.38|3269.46|3269.46|3266.01|3266.01|0
1662543600000|2022-09-07 09:40:00|3266.33|3266.33|3276.91|3276.91|3276.91|3276.91|3266.33|3266.33|0
1662543900000|2022-09-07 09:45:00|3276.94|3276.94|3275.63|3275.63|3276.98|3276.98|3273.97|3273.97|0
1662544200000|2022-09-07 09:50:00|3276.24|3276.24|3279.2|3279.2|3279.2|3279.2|3276.15|3276.15|0
1662544500000|2022-09-07 09:55:00|3279.31|3279.31|3278.2|3278.2|3281.35|3281.35|3277.6|3277.6|0
1662544800000|2022-09-07 10:00:00|3278.31|3278.31|3277.8|3277.8|3279.88|3279.88|3277.44|3277.44|0
1662545100000|2022-09-07 10:05:00|3277.76|3277.76|3277.07|3277.07|3279.96|3279.96|3277.07|3277.07|0
1662545400000|2022-09-07 10:10:00|3277.4|3277.4|3276.94|3276.94|3278.52|3278.52|3275.7|3275.7|0
1662545700000|2022-09-07 10:15:00|3276.77|3276.77|3277.32|3277.32|3277.32|3277.32|3274.49|3274.49|0
1662546000000|2022-09-07 10:20:00|3277.49|3277.49|3283.21|3283.21|3283.21|3283.21|3277.29|3277.29|0
1662546300000|2022-09-07 10:25:00|3283.25|3283.25|3288.41|3288.41|3288.46|3288.46|3283.14|3283.14|0
1662546600000|2022-09-07 10:30:00|3288.44|3288.44|3287.75|3287.75|3291.64|3291.64|3287.75|3287.75|0
1662546900000|2022-09-07 10:35:00|3287.73|3287.73|3285.19|3285.19|3289.41|3289.41|3285.11|3285.11|0
1662547200000|2022-09-07 10:40:00|3285.11|3285.11|3283.42|3283.42|3285.11|3285.11|3280.86|3280.86|0
1662547500000|2022-09-07 10:45:00|3283.46|3283.46|3281.32|3281.32|3283.46|3283.46|3278.93|3278.93|0
1662547800000|2022-09-07 10:50:00|3281.4|3281.4|3284.27|3284.27|3284.27|3284.27|3281.32|3281.32|0
1662548100000|2022-09-07 10:55:00|3284.22|3284.22|3286.8|3286.8|3286.8|3286.8|3284.22|3284.22|0
1662548400000|2022-09-07 11:00:00|3287.13|3287.13|3288.49|3288.49|3289.16|3289.16|3286.6|3286.6|0
1662548700000|2022-09-07 11:05:00|3288.32|3288.32|3286.9|3286.9|3289.78|3289.78|3286.69|3286.69|0
1662549000000|2022-09-07 11:10:00|3286.63|3286.63|3287.1|3287.1|3287.21|3287.21|3285.33|3285.33|0
1662549300000|2022-09-07 11:15:00|3287.26|3287.26|3285.37|3285.37|3287.69|3287.69|3283.93|3283.93|0
1662549600000|2022-09-07 11:20:00|3285.04|3285.04|3285.75|3285.75|3286.9|3286.9|3284.45|3284.45|0
1662549900000|2022-09-07 11:25:00|3285.67|3285.67|3284.68|3284.68|3287.89|3287.89|3284.68|3284.68|0
1662550200000|2022-09-07 11:30:00|3284.69|3284.69|3284.72|3284.72|3287.33|3287.33|3284.07|3284.07|0
1662550500000|2022-09-07 11:35:00|3284.61|3284.61|3282.23|3282.23|3286.23|3286.23|3282.23|3282.23|0
1662550800000|2022-09-07 11:40:00|3282.01|3282.01|3283.7|3283.7|3283.7|3283.7|3280.83|3280.83|0
1662551100000|2022-09-07 11:45:00|3283.69|3283.69|3279.1|3279.1|3283.7|3283.7|3278.91|3278.91|0
1662551400000|2022-09-07 11:50:00|3278.93|3278.93|3281.26|3281.26|3281.43|3281.43|3276.75|3276.75|0
1662551700000|2022-09-07 11:55:00|3281.32|3281.32|3277.96|3277.96|3281.66|3281.66|3277.7|3277.7|0
1662552000000|2022-09-07 12:00:00|3278.29|3278.29|3276.44|3276.44|3278.79|3278.79|3275.75|3275.75|0
1662552300000|2022-09-07 12:05:00|3276.39|3276.39|3273.22|3273.22|3276.39|3276.39|3271.79|3271.79|0
1662552600000|2022-09-07 12:10:00|3273.14|3273.14|3270.76|3270.76|3273.14|3273.14|3270.7|3270.7|0
1662552900000|2022-09-07 12:15:00|3270.82|3270.82|3268.41|3268.41|3271.39|3271.39|3268.02|3268.02|0
1662553200000|2022-09-07 12:20:00|3268.35|3268.35|3268.05|3268.05|3268.7|3268.7|3267.03|3267.03|0
1662553500000|2022-09-07 12:25:00|3268.07|3268.07|3265.54|3265.54|3268.26|3268.26|3265.29|3265.29|0
1662553800000|2022-09-07 12:30:00|3265.71|3265.71|3268.42|3268.42|3268.42|3268.42|3264.49|3264.49|0
1662554100000|2022-09-07 12:35:00|3268.37|3268.37|3274.5|3274.5|3274.5|3274.5|3268.31|3268.31|0
1662554400000|2022-09-07 12:40:00|3274.61|3274.61|3267.74|3267.74|3275.87|3275.87|3267.63|3267.63|0
1662554700000|2022-09-07 12:45:00|3267.63|3267.63|3266.91|3266.91|3268.2|3268.2|3266.59|3266.59|0
1662555000000|2022-09-07 12:50:00|3266.85|3266.85|3264.47|3264.47|3267.11|3267.11|3263.98|3263.98|0
1662555300000|2022-09-07 12:55:00|3264.64|3264.64|3266.96|3266.96|3266.96|3266.96|3264.64|3264.64|0
1662555600000|2022-09-07 13:00:00|3266.79|3266.79|3261.39|3261.39|3266.79|3266.79|3261.34|3261.34|0
1662555900000|2022-09-07 13:05:00|3261.44|3261.44|3257.76|3257.76|3261.44|3261.44|3257.76|3257.76|0
1662556200000|2022-09-07 13:10:00|3257.02|3257.02|3253.62|3253.62|3257.02|3257.02|3253.38|3253.38|0
1662556500000|2022-09-07 13:15:00|3253.54|3253.54|3252.47|3252.47|3254.41|3254.41|3250.98|3250.98|0
1662556800000|2022-09-07 13:20:00|3252.42|3252.42|3254.96|3254.96|3254.98|3254.98|3252.28|3252.28|0
1662557100000|2022-09-07 13:25:00|3255.13|3255.13|3249.64|3249.64|3255.52|3255.52|3249.29|3249.29|0
1662557400000|2022-09-07 13:30:00|3249.7|3249.7|3249.05|3249.05|3250.73|3250.73|3244.96|3244.96|0
1662557700000|2022-09-07 13:35:00|3249.09|3249.09|3249.66|3249.66|3254.36|3254.36|3246.93|3246.93|0
1662558000000|2022-09-07 13:40:00|3249.33|3249.33|3253.2|3253.2|3255.46|3255.46|3248.55|3248.55|0
1662558300000|2022-09-07 13:45:00|3253.26|3253.26|3255.59|3255.59|3257.56|3257.56|3253.21|3253.21|0
1662558600000|2022-09-07 13:50:00|3255.92|3255.92|3255.17|3255.17|3257.28|3257.28|3251.21|3251.21|0
1662558900000|2022-09-07 13:55:00|3255.12|3255.12|3258.68|3258.68|3259.15|3259.15|3255.06|3255.06|0
1662559200000|2022-09-07 14:00:00|3258.63|3258.63|3265.05|3265.05|3267.09|3267.09|3256.89|3256.89|0
1662559500000|2022-09-07 14:05:00|3264.99|3264.99|3265.27|3265.27|3268.69|3268.69|3264.22|3264.22|0
1662559800000|2022-09-07 14:10:00|3265.35|3265.35|3262.21|3262.21|3266.51|3266.51|3262.17|3262.17|0
1662560100000|2022-09-07 14:15:00|3262.04|3262.04|3262.63|3262.63|3264.28|3264.28|3261.33|3261.33|0
1662560400000|2022-09-07 14:20:00|3262.69|3262.69|3265.48|3265.48|3265.97|3265.97|3262.38|3262.38|0
1662560700000|2022-09-07 14:25:00|3265.43|3265.43|3266.62|3266.62|3269.14|3269.14|3264.65|3264.65|0
1662561000000|2022-09-07 14:30:00|3266.68|3266.68|3272.77|3272.77|3272.77|3272.77|3266.68|3266.68|0
1662561300000|2022-09-07 14:35:00|3273.1|3273.1|3273.01|3273.01|3274.59|3274.59|3272.34|3272.34|0
1662561600000|2022-09-07 14:40:00|3273.1|3273.1|3273.52|3273.52|3276.61|3276.61|3272.13|3272.13|0
1662561900000|2022-09-07 14:45:00|3273.85|3273.85|3272.9|3272.9|3274.11|3274.11|3270.43|3270.43|0
1662562200000|2022-09-07 14:50:00|3273.23|3273.23|3272.34|3272.34|3273.3|3273.3|3270.68|3270.68|0
1662562500000|2022-09-07 14:55:00|3272.36|3272.36|3274.28|3274.28|3274.28|3274.28|3272.31|3272.31|0
1662562800000|2022-09-07 15:00:00|3274.23|3274.23|3268.81|3268.81|3274.23|3274.23|3268.32|3268.32|0
1662563100000|2022-09-07 15:05:00|3268.89|3268.89|3271.21|3271.21|3271.84|3271.84|3268.21|3268.21|0
1662563400000|2022-09-07 15:10:00|3271.23|3271.23|3278.37|3278.37|3279.2|3279.2|3271.21|3271.21|0
1662563700000|2022-09-07 15:15:00|3278.45|3278.45|3276.93|3276.93|3279.58|3279.58|3276.45|3276.45|0
1662564000000|2022-09-07 15:20:00|3277.27|3277.27|3274.74|3274.74|3277.81|3277.81|3273.69|3273.69|0
1662564300000|2022-09-07 15:25:00|3275.01|3275.01|3275.28|3275.28|3275.28|3275.28|3271.67|3271.67|0
1662621300000|2022-09-08 07:15:00|3284.36|3284.36|3294.74|3294.74|3294.74|3294.74|3282.39|3282.39|0
1662621600000|2022-09-08 07:20:00|3294.46|3294.46|3295.45|3295.45|3295.45|3295.45|3289.66|3289.66|0
1662621900000|2022-09-08 07:25:00|3296|3296|3296.3|3296.3|3299.02|3299.02|3295.27|3295.27|0
1662622200000|2022-09-08 07:30:00|3296.26|3296.26|3295.28|3295.28|3296.26|3296.26|3291.76|3291.76|0
1662622500000|2022-09-08 07:35:00|3295.16|3295.16|3293.05|3293.05|3295.44|3295.44|3292.37|3292.37|0
1662622800000|2022-09-08 07:40:00|3293.6|3293.6|3292.49|3292.49|3294.03|3294.03|3290.96|3290.96|0
1662623100000|2022-09-08 07:45:00|3292.47|3292.47|3290.51|3290.51|3292.85|3292.85|3290.1|3290.1|0
1662623400000|2022-09-08 07:50:00|3290.58|3290.58|3292.07|3292.07|3293.27|3293.27|3290.07|3290.07|0
1662623700000|2022-09-08 07:55:00|3292.13|3292.13|3297.69|3297.69|3297.9|3297.9|3292.13|3292.13|0
1662624000000|2022-09-08 08:00:00|3297.63|3297.63|3291.01|3291.01|3298.14|3298.14|3290.76|3290.76|0
1662624300000|2022-09-08 08:05:00|3291.06|3291.06|3293.64|3293.64|3296.82|3296.82|3291.06|3291.06|0
1662624600000|2022-09-08 08:10:00|3293.56|3293.56|3289.76|3289.76|3293.56|3293.56|3289.76|3289.76|0
1662624900000|2022-09-08 08:15:00|3290.48|3290.48|3295.33|3295.33|3295.58|3295.58|3288.81|3288.81|0
1662625200000|2022-09-08 08:20:00|3295.5|3295.5|3294.5|3294.5|3296.33|3296.33|3293.41|3293.41|0
1662625500000|2022-09-08 08:25:00|3294.45|3294.45|3295.03|3295.03|3295.64|3295.64|3292.5|3292.5|0
1662625800000|2022-09-08 08:30:00|3295.09|3295.09|3295.17|3295.17|3295.26|3295.26|3292.96|3292.96|0
1662626100000|2022-09-08 08:35:00|3295.23|3295.23|3293.52|3293.52|3297.42|3297.42|3293.52|3293.52|0
1662626400000|2022-09-08 08:40:00|3293.58|3293.58|3289.95|3289.95|3293.63|3293.63|3289.43|3289.43|0
1662626700000|2022-09-08 08:45:00|3289.9|3289.9|3291.9|3291.9|3293.56|3293.56|3289.85|3289.85|0
1662627000000|2022-09-08 08:50:00|3291.57|3291.57|3293.74|3293.74|3295.3|3295.3|3291.46|3291.46|0
1662627300000|2022-09-08 08:55:00|3294.41|3294.41|3294.06|3294.06|3295.95|3295.95|3293.88|3293.88|0
1662627600000|2022-09-08 09:00:00|3294.12|3294.12|3288.17|3288.17|3294.16|3294.16|3288.17|3288.17|0
1662627900000|2022-09-08 09:05:00|3288.28|3288.28|3286.98|3286.98|3288.45|3288.45|3285.09|3285.09|0
1662628200000|2022-09-08 09:10:00|3286.96|3286.96|3284.35|3284.35|3286.96|3286.96|3284.35|3284.35|0
1662628500000|2022-09-08 09:15:00|3284.4|3284.4|3283.21|3283.21|3284.4|3284.4|3281.27|3281.27|0
1662628800000|2022-09-08 09:20:00|3282.86|3282.86|3282.1|3282.1|3283.99|3283.99|3282.1|3282.1|0
1662629100000|2022-09-08 09:25:00|3282.43|3282.43|3282.83|3282.83|3283.16|3283.16|3280.61|3280.61|0
1662629400000|2022-09-08 09:30:00|3282.86|3282.86|3285.53|3285.53|3285.62|3285.62|3279.17|3279.17|0
1662629700000|2022-09-08 09:35:00|3285.52|3285.52|3287.53|3287.53|3287.71|3287.71|3285.2|3285.2|0
1662630000000|2022-09-08 09:40:00|3287.41|3287.41|3284.64|3284.64|3287.41|3287.41|3284.64|3284.64|0
1662630300000|2022-09-08 09:45:00|3284.62|3284.62|3283.89|3283.89|3285.53|3285.53|3283.89|3283.89|0
1662630600000|2022-09-08 09:50:00|3283.66|3283.66|3283.24|3283.24|3283.83|3283.83|3282.22|3282.22|0
1662630900000|2022-09-08 09:55:00|3282.91|3282.91|3281.64|3281.64|3282.91|3282.91|3280.7|3280.7|0
1662631200000|2022-09-08 10:00:00|3281.65|3281.65|3279.52|3279.52|3282.39|3282.39|3279.52|3279.52|0
1662631500000|2022-09-08 10:05:00|3279.56|3279.56|3276.8|3276.8|3279.83|3279.83|3275.28|3275.28|0
1662631800000|2022-09-08 10:10:00|3276.85|3276.85|3276.4|3276.4|3277.13|3277.13|3276.18|3276.18|0
1662632100000|2022-09-08 10:15:00|3276.57|3276.57|3277.71|3277.71|3277.71|3277.71|3274.44|3274.44|0
1662632400000|2022-09-08 10:20:00|3277.65|3277.65|3281.87|3281.87|3281.87|3281.87|3276.55|3276.55|0
1662632700000|2022-09-08 10:25:00|3281.82|3281.82|3278.72|3278.72|3281.82|3281.82|3278.72|3278.72|0
1662633000000|2022-09-08 10:30:00|3278.67|3278.67|3276.71|3276.71|3278.67|3278.67|3276.24|3276.24|0
1662633300000|2022-09-08 10:35:00|3276.32|3276.32|3279.92|3279.92|3280.5|3280.5|3276.08|3276.08|0
1662633600000|2022-09-08 10:40:00|3279.87|3279.87|3281.56|3281.56|3281.56|3281.56|3279|3279|0
1662633900000|2022-09-08 10:45:00|3281.45|3281.45|3282.2|3282.2|3283.64|3283.64|3281.31|3281.31|0
1662634200000|2022-09-08 10:50:00|3281.78|3281.78|3286.17|3286.17|3286.46|3286.46|3280.72|3280.72|0
1662634500000|2022-09-08 10:55:00|3286.28|3286.28|3284.79|3284.79|3286.34|3286.34|3283.52|3283.52|0
1662634800000|2022-09-08 11:00:00|3283.79|3283.79|3286.9|3286.9|3287.26|3287.26|3281.88|3281.88|0
1662635100000|2022-09-08 11:05:00|3287.01|3287.01|3286.55|3286.55|3287.01|3287.01|3285.76|3285.76|0
1662635400000|2022-09-08 11:10:00|3286.49|3286.49|3282.62|3282.62|3286.62|3286.62|3282.47|3282.47|0
1662635700000|2022-09-08 11:15:00|3282.65|3282.65|3282.41|3282.41|3282.75|3282.75|3281.67|3281.67|0
1662636000000|2022-09-08 11:20:00|3282.18|3282.18|3282.6|3282.6|3283.1|3283.1|3281.05|3281.05|0
1662636300000|2022-09-08 11:25:00|3282.21|3282.21|3281.27|3281.27|3282.25|3282.25|3280.58|3280.58|0
1662636600000|2022-09-08 11:30:00|3281.28|3281.28|3279.98|3279.98|3281.28|3281.28|3278.28|3278.28|0
1662636900000|2022-09-08 11:35:00|3279.99|3279.99|3275.63|3275.63|3279.99|3279.99|3273.8|3273.8|0
1662637200000|2022-09-08 11:40:00|3275.58|3275.58|3274.42|3274.42|3277.71|3277.71|3274.17|3274.17|0
1662637500000|2022-09-08 11:45:00|3274.34|3274.34|3274.76|3274.76|3275.97|3275.97|3273.67|3273.67|0
1662637800000|2022-09-08 11:50:00|3274.7|3274.7|3274.82|3274.82|3277.02|3277.02|3273.6|3273.6|0
1662638100000|2022-09-08 11:55:00|3274.87|3274.87|3279.18|3279.18|3279.18|3279.18|3274.72|3274.72|0
1662638400000|2022-09-08 12:00:00|3279.26|3279.26|3282.13|3282.13|3282.13|3282.13|3278.71|3278.71|0
1662638700000|2022-09-08 12:05:00|3282.18|3282.18|3281.46|3281.46|3282.86|3282.86|3280.53|3280.53|0
1662639000000|2022-09-08 12:10:00|3281.79|3281.79|3283.67|3283.67|3284.21|3284.21|3281.79|3281.79|0
1662639300000|2022-09-08 12:15:00|3282.5|3282.5|3284.51|3284.51|3295.83|3295.83|3277.06|3277.06|0
1662639600000|2022-09-08 12:20:00|3283.19|3283.19|3290.33|3290.33|3290.78|3290.78|3282.96|3282.96|0
1662639900000|2022-09-08 12:25:00|3290.41|3290.41|3286.6|3286.6|3290.52|3290.52|3285.79|3285.79|0
1662640200000|2022-09-08 12:30:00|3286.62|3286.62|3295.5|3295.5|3295.5|3295.5|3286.62|3286.62|0
1662640500000|2022-09-08 12:35:00|3295.68|3295.68|3303.06|3303.06|3303.34|3303.34|3295.68|3295.68|0
1662640800000|2022-09-08 12:40:00|3303.17|3303.17|3300.18|3300.18|3303.23|3303.23|3298.87|3298.87|0
1662641100000|2022-09-08 12:45:00|3300.09|3300.09|3297.57|3297.57|3300.09|3300.09|3295.39|3295.39|0
1662641400000|2022-09-08 12:50:00|3297.68|3297.68|3295.06|3295.06|3302.03|3302.03|3293.4|3293.4|0
1662641700000|2022-09-08 12:55:00|3295.22|3295.22|3279.72|3279.72|3295.36|3295.36|3279.72|3279.72|0
1662642000000|2022-09-08 13:00:00|3279.71|3279.71|3275.39|3275.39|3281.39|3281.39|3274.89|3274.89|0
1662642300000|2022-09-08 13:05:00|3275.56|3275.56|3270.48|3270.48|3276.02|3276.02|3268.97|3268.97|0
1662642600000|2022-09-08 13:10:00|3270.64|3270.64|3268.03|3268.03|3271.49|3271.49|3262.08|3262.08|0
1662642900000|2022-09-08 13:15:00|3267.97|3267.97|3261.56|3261.56|3268.89|3268.89|3261.1|3261.1|0
1662643200000|2022-09-08 13:20:00|3261.64|3261.64|3261.55|3261.55|3263.1|3263.1|3259.02|3259.02|0
1662643500000|2022-09-08 13:25:00|3261.56|3261.56|3259.78|3259.78|3261.74|3261.74|3256.38|3256.38|0
1662643800000|2022-09-08 13:30:00|3260.23|3260.23|3259.24|3259.24|3262.73|3262.73|3253.5|3253.5|0
1662644100000|2022-09-08 13:35:00|3259.35|3259.35|3261.15|3261.15|3262.91|3262.91|3255.94|3255.94|0
1662644400000|2022-09-08 13:40:00|3261.01|3261.01|3279.76|3279.76|3280.25|3280.25|3259.06|3259.06|0
1662644700000|2022-09-08 13:45:00|3279.23|3279.23|3279.83|3279.83|3280.18|3280.18|3272.39|3272.39|0
1662645000000|2022-09-08 13:50:00|3279.77|3279.77|3285.06|3285.06|3285.06|3285.06|3276.83|3276.83|0
1662645300000|2022-09-08 13:55:00|3285.28|3285.28|3287.81|3287.81|3289.51|3289.51|3284.16|3284.16|0
1662645600000|2022-09-08 14:00:00|3287.85|3287.85|3285.39|3285.39|3289.98|3289.98|3284.2|3284.2|0
1662645900000|2022-09-08 14:05:00|3285.28|3285.28|3290.1|3290.1|3290.45|3290.45|3283.45|3283.45|0
1662646200000|2022-09-08 14:10:00|3290.26|3290.26|3291.2|3291.2|3291.78|3291.78|3287.73|3287.73|0
1662646500000|2022-09-08 14:15:00|3291.11|3291.11|3291.83|3291.83|3294.02|3294.02|3289.2|3289.2|0
1662646800000|2022-09-08 14:20:00|3291.72|3291.72|3294.47|3294.47|3295.17|3295.17|3291.26|3291.26|0
1662647100000|2022-09-08 14:25:00|3294.46|3294.46|3299.67|3299.67|3301.02|3301.02|3294.36|3294.36|0
1662647400000|2022-09-08 14:30:00|3299.62|3299.62|3302.57|3302.57|3303.56|3303.56|3298.94|3298.94|0
1662647700000|2022-09-08 14:35:00|3302.65|3302.65|3304.41|3304.41|3305.64|3305.64|3302.1|3302.1|0
1662648000000|2022-09-08 14:40:00|3304.52|3304.52|3305.05|3305.05|3308.11|3308.11|3303.11|3303.11|0
1662648300000|2022-09-08 14:45:00|3305.04|3305.04|3306.6|3306.6|3307.16|3307.16|3304.98|3304.98|0
1662648600000|2022-09-08 14:50:00|3306.54|3306.54|3304.44|3304.44|3306.55|3306.55|3303.05|3303.05|0
1662648900000|2022-09-08 14:55:00|3304.15|3304.15|3305.37|3305.37|3306.58|3306.58|3303.96|3303.96|0
1662649200000|2022-09-08 15:00:00|3305.32|3305.32|3308.44|3308.44|3310.67|3310.67|3304.99|3304.99|0
1662649500000|2022-09-08 15:05:00|3308.5|3308.5|3306.39|3306.39|3309.85|3309.85|3306.31|3306.31|0
1662649800000|2022-09-08 15:10:00|3307.05|3307.05|3308.67|3308.67|3309.07|3309.07|3303.7|3303.7|0
1662650100000|2022-09-08 15:15:00|3308.62|3308.62|3303.59|3303.59|3308.65|3308.65|3302.34|3302.34|0
1662650400000|2022-09-08 15:20:00|3303.53|3303.53|3301.32|3301.32|3304.23|3304.23|3300.91|3300.91|0
1662650700000|2022-09-08 15:25:00|3301.65|3301.65|3294.84|3294.84|3301.65|3301.65|3293.85|3293.85|0
1662707700000|2022-09-09 07:15:00|3313.15|3313.15|3322.64|3322.64|3322.72|3322.72|3313.04|3313.04|0
1662708000000|2022-09-09 07:20:00|3322.31|3322.31|3325.83|3325.83|3326.27|3326.27|3318.83|3318.83|0
1662708300000|2022-09-09 07:25:00|3325.94|3325.94|3328.38|3328.38|3328.68|3328.68|3325.29|3325.29|0
1662708600000|2022-09-09 07:30:00|3328.32|3328.32|3319.74|3319.74|3328.32|3328.32|3317.95|3317.95|0
1662708900000|2022-09-09 07:35:00|3319.66|3319.66|3323.13|3323.13|3326.3|3326.3|3319.28|3319.28|0
1662709200000|2022-09-09 07:40:00|3323.08|3323.08|3324.6|3324.6|3325.6|3325.6|3322.3|3322.3|0
1662709500000|2022-09-09 07:45:00|3324.69|3324.69|3322.67|3322.67|3327.05|3327.05|3322.67|3322.67|0
1662709800000|2022-09-09 07:50:00|3322.59|3322.59|3318.12|3318.12|3322.59|3322.59|3317.53|3317.53|0
1662710100000|2022-09-09 07:55:00|3317.79|3317.79|3320.59|3320.59|3322.21|3322.21|3317.53|3317.53|0
1662710400000|2022-09-09 08:00:00|3320.36|3320.36|3321.63|3321.63|3322.42|3322.42|3319.64|3319.64|0
1662710700000|2022-09-09 08:05:00|3321.69|3321.69|3322.95|3322.95|3323.13|3323.13|3318.84|3318.84|0
1662711000000|2022-09-09 08:10:00|3322.62|3322.62|3330.99|3330.99|3330.99|3330.99|3321.73|3321.73|0
1662711300000|2022-09-09 08:15:00|3331.15|3331.15|3333.71|3333.71|3335.24|3335.24|3331.15|3331.15|0
1662711600000|2022-09-09 08:20:00|3333.83|3333.83|3330.19|3330.19|3333.83|3333.83|3329.09|3329.09|0
1662711900000|2022-09-09 08:25:00|3330.11|3330.11|3323.84|3323.84|3330.25|3330.25|3323.32|3323.32|0
1662712200000|2022-09-09 08:30:00|3323.95|3323.95|3325.05|3325.05|3326.43|3326.43|3323.42|3323.42|0
1662712500000|2022-09-09 08:35:00|3324.72|3324.72|3321.57|3321.57|3326.29|3326.29|3321.57|3321.57|0
1662712800000|2022-09-09 08:40:00|3321.23|3321.23|3324.83|3324.83|3325.62|3325.62|3321|3321|0
1662713100000|2022-09-09 08:45:00|3324.89|3324.89|3331.42|3331.42|3333.75|3333.75|3324.89|3324.89|0
1662713400000|2022-09-09 08:50:00|3331.48|3331.48|3330.64|3330.64|3331.64|3331.64|3328.54|3328.54|0
1662713700000|2022-09-09 08:55:00|3330.7|3330.7|3330.72|3330.72|3330.72|3330.72|3329.02|3329.02|0
1662714000000|2022-09-09 09:00:00|3330.7|3330.7|3334.41|3334.41|3335.17|3335.17|3330.18|3330.18|0
1662714300000|2022-09-09 09:05:00|3334.32|3334.32|3332.75|3332.75|3334.32|3334.32|3331.33|3331.33|0
1662714600000|2022-09-09 09:10:00|3332.91|3332.91|3333.33|3333.33|3333.82|3333.82|3331.61|3331.61|0
1662714900000|2022-09-09 09:15:00|3333.39|3333.39|3333.19|3333.19|3335.89|3335.89|3333.19|3333.19|0
1662715200000|2022-09-09 09:20:00|3333.17|3333.17|3334.01|3334.01|3335.68|3335.68|3332.96|3332.96|0
1662715500000|2022-09-09 09:25:00|3333.93|3333.93|3331.49|3331.49|3333.93|3333.93|3329.74|3329.74|0
1662715800000|2022-09-09 09:30:00|3331.51|3331.51|3331.61|3331.61|3332.18|3332.18|3329.98|3329.98|0
1662716100000|2022-09-09 09:35:00|3331.56|3331.56|3331.65|3331.65|3332.16|3332.16|3330.58|3330.58|0
1662716400000|2022-09-09 09:40:00|3331.59|3331.59|3327.64|3327.64|3332.42|3332.42|3327.64|3327.64|0
1662716700000|2022-09-09 09:45:00|3327.31|3327.31|3324.98|3324.98|3328.01|3328.01|3324.98|3324.98|0
1662717000000|2022-09-09 09:50:00|3325.21|3325.21|3327.19|3327.19|3329.18|3329.18|3324.96|3324.96|0
1662717300000|2022-09-09 09:55:00|3327.24|3327.24|3327.47|3327.47|3330.04|3330.04|3326.58|3326.58|0
1662717600000|2022-09-09 10:00:00|3327.64|3327.64|3325.51|3325.51|3329.6|3329.6|3325.18|3325.18|0
1662717900000|2022-09-09 10:05:00|3325.4|3325.4|3327.95|3327.95|3330.17|3330.17|3325.07|3325.07|0
1662718200000|2022-09-09 10:10:00|3328.28|3328.28|3328.86|3328.86|3331.02|3331.02|3328.1|3328.1|0
1662718500000|2022-09-09 10:15:00|3328.85|3328.85|3327.98|3327.98|3329.56|3329.56|3327.5|3327.5|0
1662718800000|2022-09-09 10:20:00|3327.82|3327.82|3327.98|3327.98|3328|3328|3325.25|3325.25|0
1662719100000|2022-09-09 10:25:00|3328.26|3328.26|3329.36|3329.36|3329.6|3329.6|3328.26|3328.26|0
1662719400000|2022-09-09 10:30:00|3329.3|3329.3|3325.77|3325.77|3329.3|3329.3|3324.51|3324.51|0
1662719700000|2022-09-09 10:35:00|3325.44|3325.44|3328.74|3328.74|3328.74|3328.74|3324.77|3324.77|0
1662720000000|2022-09-09 10:40:00|3328.8|3328.8|3328.08|3328.08|3328.97|3328.97|3328.07|3328.07|0
1662720300000|2022-09-09 10:45:00|3328.07|3328.07|3328.32|3328.32|3328.76|3328.76|3327.13|3327.13|0
1662720600000|2022-09-09 10:50:00|3328.27|3328.27|3329.65|3329.65|3329.65|3329.65|3324.47|3324.47|0
1662720900000|2022-09-09 10:55:00|3329.32|3329.32|3326.77|3326.77|3329.82|3329.82|3325.5|3325.5|0
1662721200000|2022-09-09 11:00:00|3326.94|3326.94|3327.74|3327.74|3327.8|3327.8|3325.86|3325.86|0
1662721500000|2022-09-09 11:05:00|3327.79|3327.79|3328.38|3328.38|3328.56|3328.56|3327.79|3327.79|0
1662721800000|2022-09-09 11:10:00|3328.04|3328.04|3330.01|3330.01|3330.79|3330.79|3328.04|3328.04|0
1662722100000|2022-09-09 11:15:00|3330.09|3330.09|3327.54|3327.54|3330.84|3330.84|3327.54|3327.54|0
1662722400000|2022-09-09 11:20:00|3327.21|3327.21|3327.82|3327.82|3327.96|3327.96|3326.73|3326.73|0
1662722700000|2022-09-09 11:25:00|3327.74|3327.74|3324.78|3324.78|3327.79|3327.79|3324.78|3324.78|0
1662723000000|2022-09-09 11:30:00|3324.76|3324.76|3324.24|3324.24|3325.29|3325.29|3324|3324|0
1662723300000|2022-09-09 11:35:00|3324.18|3324.18|3324.75|3324.75|3325.38|3325.38|3323.82|3323.82|0
1662723600000|2022-09-09 11:40:00|3324.7|3324.7|3325.76|3325.76|3325.76|3325.76|3324.25|3324.25|0
1662723900000|2022-09-09 11:45:00|3325.7|3325.7|3325.42|3325.42|3325.7|3325.7|3324.7|3324.7|0
1662724200000|2022-09-09 11:50:00|3325.7|3325.7|3324.14|3324.14|3325.7|3325.7|3324.14|3324.14|0
1662724500000|2022-09-09 11:55:00|3323.98|3323.98|3320.86|3320.86|3323.98|3323.98|3319.8|3319.8|0
1662724800000|2022-09-09 12:00:00|3320.69|3320.69|3322.3|3322.3|3322.3|3322.3|3319.76|3319.76|0
1662725100000|2022-09-09 12:05:00|3322.25|3322.25|3320.55|3320.55|3322.66|3322.66|3320.55|3320.55|0
1662725400000|2022-09-09 12:10:00|3320.63|3320.63|3321.13|3321.13|3322.07|3322.07|3320.63|3320.63|0
1662725700000|2022-09-09 12:15:00|3321.21|3321.21|3321.37|3321.37|3324.02|3324.02|3320.31|3320.31|0
1662726000000|2022-09-09 12:20:00|3321.54|3321.54|3324.25|3324.25|3324.34|3324.34|3321.37|3321.37|0
1662726300000|2022-09-09 12:25:00|3324.17|3324.17|3322.23|3322.23|3324.79|3324.79|3321.47|3321.47|0
1662726600000|2022-09-09 12:30:00|3322|3322|3321.11|3321.11|3322|3322|3319.94|3319.94|0
1662726900000|2022-09-09 12:35:00|3320.94|3320.94|3320.88|3320.88|3322.09|3322.09|3320.45|3320.45|0
1662727200000|2022-09-09 12:40:00|3321.54|3321.54|3326.17|3326.17|3326.17|3326.17|3321.54|3321.54|0
1662727500000|2022-09-09 12:45:00|3326.23|3326.23|3327.26|3327.26|3328.25|3328.25|3325.56|3325.56|0
1662727800000|2022-09-09 12:50:00|3327.24|3327.24|3326.52|3326.52|3327.49|3327.49|3325.98|3325.98|0
1662728100000|2022-09-09 12:55:00|3326.46|3326.46|3323.28|3323.28|3327.82|3327.82|3323.28|3323.28|0
1662728400000|2022-09-09 13:00:00|3323.27|3323.27|3328.38|3328.38|3328.77|3328.77|3322.56|3322.56|0
1662728700000|2022-09-09 13:05:00|3328.37|3328.37|3329.89|3329.89|3329.89|3329.89|3325.98|3325.98|0
1662729000000|2022-09-09 13:10:00|3330|3330|3331.09|3331.09|3331.42|3331.42|3328.62|3328.62|0
1662729300000|2022-09-09 13:15:00|3331.03|3331.03|3339.95|3339.95|3340.08|3340.08|3331.03|3331.03|0
1662729600000|2022-09-09 13:20:00|3339.62|3339.62|3332.07|3332.07|3340.99|3340.99|3331.96|3331.96|0
1662729900000|2022-09-09 13:25:00|3333.06|3333.06|3328.75|3328.75|3333.06|3333.06|3327.92|3327.92|0
1662730200000|2022-09-09 13:30:00|3328.42|3328.42|3331.37|3331.37|3332.01|3332.01|3327.53|3327.53|0
1662730500000|2022-09-09 13:35:00|3331.49|3331.49|3329.56|3329.56|3332.5|3332.5|3326.64|3326.64|0
1662730800000|2022-09-09 13:40:00|3329.58|3329.58|3322.27|3322.27|3330.08|3330.08|3322.16|3322.16|0
1662731100000|2022-09-09 13:45:00|3322.07|3322.07|3324.61|3324.61|3325.17|3325.17|3320.94|3320.94|0
1662731400000|2022-09-09 13:50:00|3324.44|3324.44|3325.77|3325.77|3325.98|3325.98|3322.03|3322.03|0
1662731700000|2022-09-09 13:55:00|3325.71|3325.71|3329.95|3329.95|3330.89|3330.89|3322.12|3322.12|0
1662732000000|2022-09-09 14:00:00|3329.94|3329.94|3338.43|3338.43|3338.43|3338.43|3329.51|3329.51|0
1662732300000|2022-09-09 14:05:00|3338.51|3338.51|3337.72|3337.72|3338.89|3338.89|3336.1|3336.1|0
1662732600000|2022-09-09 14:10:00|3337.71|3337.71|3339.57|3339.57|3341.82|3341.82|3336.68|3336.68|0
1662732900000|2022-09-09 14:15:00|3339.9|3339.9|3342.37|3342.37|3343.58|3343.58|3339.55|3339.55|0
1662733200000|2022-09-09 14:20:00|3342.45|3342.45|3337.08|3337.08|3343.74|3343.74|3336.97|3336.97|0
1662733500000|2022-09-09 14:25:00|3337.02|3337.02|3335.41|3335.41|3337.43|3337.43|3335.02|3335.02|0
1662733800000|2022-09-09 14:30:00|3335.38|3335.38|3334.65|3334.65|3337.14|3337.14|3334.65|3334.65|0
1662734100000|2022-09-09 14:35:00|3334.76|3334.76|3333.83|3333.83|3336.6|3336.6|3333.77|3333.77|0
1662734400000|2022-09-09 14:40:00|3333.88|3333.88|3334.28|3334.28|3335.04|3335.04|3332.24|3332.24|0
1662734700000|2022-09-09 14:45:00|3334.3|3334.3|3335.29|3335.29|3335.29|3335.29|3332.24|3332.24|0
1662735000000|2022-09-09 14:50:00|3335.27|3335.27|3334.54|3334.54|3335.77|3335.77|3334.54|3334.54|0
1662735300000|2022-09-09 14:55:00|3334.59|3334.59|3335.64|3335.64|3336.52|3336.52|3334.59|3334.59|0
1662735600000|2022-09-09 15:00:00|3335.97|3335.97|3336.28|3336.28|3338.92|3338.92|3335|3335|0
1662735900000|2022-09-09 15:05:00|3336.33|3336.33|3334.4|3334.4|3336.38|3336.38|3334.4|3334.4|0
1662736200000|2022-09-09 15:10:00|3334.34|3334.34|3332.57|3332.57|3334.53|3334.53|3331.92|3331.92|0
1662736500000|2022-09-09 15:15:00|3332.91|3332.91|3330.61|3330.61|3333.18|3333.18|3330.4|3330.4|0
1662736800000|2022-09-09 15:20:00|3330.66|3330.66|3330.5|3330.5|3331.45|3331.45|3329.72|3329.72|0
1662737100000|2022-09-09 15:25:00|3330.51|3330.51|3330.93|3330.93|3332.27|3332.27|3330.07|3330.07|0
1662966900000|2022-09-12 07:15:00|3342.57|3342.57|3347.54|3347.54|3349.67|3349.67|3341.43|3341.43|0
1662967200000|2022-09-12 07:20:00|3347.49|3347.49|3362.64|3362.64|3362.86|3362.86|3347.49|3347.49|0
1662967500000|2022-09-12 07:25:00|3362.67|3362.67|3362.82|3362.82|3367.99|3367.99|3361.83|3361.83|0
1662967800000|2022-09-12 07:30:00|3362.93|3362.93|3373.39|3373.39|3374.05|3374.05|3362.88|3362.88|0
1662968100000|2022-09-12 07:35:00|3373.72|3373.72|3380.73|3380.73|3383.22|3383.22|3373.72|3373.72|0
1662968400000|2022-09-12 07:40:00|3379.71|3379.71|3381.8|3381.8|3383.25|3383.25|3377.67|3377.67|0
1662968700000|2022-09-12 07:45:00|3381.88|3381.88|3376.28|3376.28|3381.94|3381.94|3374.93|3374.93|0
1662969000000|2022-09-12 07:50:00|3376.26|3376.26|3381.44|3381.44|3383.08|3383.08|3376.26|3376.26|0
1662969300000|2022-09-12 07:55:00|3381.11|3381.11|3383.17|3383.17|3383.99|3383.99|3380.43|3380.43|0
1662969600000|2022-09-12 08:00:00|3383.25|3383.25|3384.54|3384.54|3385.94|3385.94|3382.49|3382.49|0
1662969900000|2022-09-12 08:05:00|3384.2|3384.2|3380.75|3380.75|3386.79|3386.79|3379.62|3379.62|0
1662970200000|2022-09-12 08:10:00|3380.86|3380.86|3378.95|3378.95|3384.19|3384.19|3378.95|3378.95|0
1662970500000|2022-09-12 08:15:00|3379.01|3379.01|3386.82|3386.82|3386.82|3386.82|3377.45|3377.45|0
1662970800000|2022-09-12 08:20:00|3387.82|3387.82|3384.17|3384.17|3387.82|3387.82|3382.6|3382.6|0
1662971100000|2022-09-12 08:25:00|3384.11|3384.11|3381.63|3381.63|3384.25|3384.25|3380.52|3380.52|0
1662971400000|2022-09-12 08:30:00|3381.74|3381.74|3380.9|3380.9|3383.4|3383.4|3380.84|3380.84|0
1662971700000|2022-09-12 08:35:00|3381.06|3381.06|3384.7|3384.7|3384.83|3384.83|3381.06|3381.06|0
1662972000000|2022-09-12 08:40:00|3384.69|3384.69|3384.37|3384.37|3386|3386|3384.03|3384.03|0
1662972300000|2022-09-12 08:45:00|3383.7|3383.7|3381.12|3381.12|3384.06|3384.06|3381.1|3381.1|0
1662972600000|2022-09-12 08:50:00|3381.29|3381.29|3384.02|3384.02|3385.44|3385.44|3381.29|3381.29|0
1662972900000|2022-09-12 08:55:00|3383.69|3383.69|3386.46|3386.46|3386.68|3386.68|3383.57|3383.57|0
1662973200000|2022-09-12 09:00:00|3386.35|3386.35|3381.88|3381.88|3386.35|3386.35|3381.09|3381.09|0
1662973500000|2022-09-12 09:05:00|3382.17|3382.17|3382.23|3382.23|3383.84|3383.84|3381.86|3381.86|0
1662973800000|2022-09-12 09:10:00|3382.34|3382.34|3384.13|3384.13|3384.13|3384.13|3381.36|3381.36|0
1662974100000|2022-09-12 09:15:00|3384.08|3384.08|3384.21|3384.21|3385.86|3385.86|3382.56|3382.56|0
1662974400000|2022-09-12 09:20:00|3384.16|3384.16|3382.61|3382.61|3386.65|3386.65|3382.55|3382.55|0
1662974700000|2022-09-12 09:25:00|3382.66|3382.66|3380.6|3380.6|3383.67|3383.67|3380.05|3380.05|0
1662975000000|2022-09-12 09:30:00|3380.55|3380.55|3378.02|3378.02|3380.9|3380.9|3377.9|3377.9|0
1662975300000|2022-09-12 09:35:00|3378|3378|3380.89|3380.89|3380.89|3380.89|3377.35|3377.35|0
1662975600000|2022-09-12 09:40:00|3380.87|3380.87|3381.38|3381.38|3382.44|3382.44|3380.87|3380.87|0
1662975900000|2022-09-12 09:45:00|3381.36|3381.36|3380.79|3380.79|3382.74|3382.74|3380.44|3380.44|0
1662976200000|2022-09-12 09:50:00|3380.46|3380.46|3376.94|3376.94|3380.78|3380.78|3376.85|3376.85|0
1662976500000|2022-09-12 09:55:00|3376.88|3376.88|3375.83|3375.83|3378.78|3378.78|3375.44|3375.44|0
1662976800000|2022-09-12 10:00:00|3375.77|3375.77|3378.26|3378.26|3378.49|3378.49|3373.06|3373.06|0
1662977100000|2022-09-12 10:05:00|3378.59|3378.59|3374.06|3374.06|3381.81|3381.81|3373.55|3373.55|0
1662977400000|2022-09-12 10:10:00|3374.15|3374.15|3376.99|3376.99|3377.05|3377.05|3374.11|3374.11|0
1662977700000|2022-09-12 10:15:00|3377.15|3377.15|3380.99|3380.99|3380.99|3380.99|3377.15|3377.15|0
1662978000000|2022-09-12 10:20:00|3380.94|3380.94|3380.08|3380.08|3383.22|3383.22|3379.59|3379.59|0
1662978300000|2022-09-12 10:25:00|3380.41|3380.41|3382.99|3382.99|3383.52|3383.52|3378.66|3378.66|0
1662978600000|2022-09-12 10:30:00|3382.93|3382.93|3380.3|3380.3|3383.12|3383.12|3380.23|3380.23|0
1662978900000|2022-09-12 10:35:00|3380.36|3380.36|3381.4|3381.4|3382.21|3382.21|3380.36|3380.36|0
1662979200000|2022-09-12 10:40:00|3381.29|3381.29|3382.57|3382.57|3382.57|3382.57|3380.41|3380.41|0
1662979500000|2022-09-12 10:45:00|3382.51|3382.51|3380.48|3380.48|3383.35|3383.35|3380.42|3380.42|0
1662979800000|2022-09-12 10:50:00|3380.53|3380.53|3380.92|3380.92|3380.92|3380.92|3378.61|3378.61|0
1662980100000|2022-09-12 10:55:00|3381.03|3381.03|3375.95|3375.95|3381.03|3381.03|3375.95|3375.95|0
1662980400000|2022-09-12 11:00:00|3375.9|3375.9|3374.16|3374.16|3376.65|3376.65|3374.16|3374.16|0
1662980700000|2022-09-12 11:05:00|3374.15|3374.15|3374.51|3374.51|3375.84|3375.84|3373.92|3373.92|0
1662981000000|2022-09-12 11:10:00|3374.62|3374.62|3373.89|3373.89|3375.04|3375.04|3373.64|3373.64|0
1662981300000|2022-09-12 11:15:00|3373.91|3373.91|3379.71|3379.71|3380.04|3380.04|3373.91|3373.91|0
1662981600000|2022-09-12 11:20:00|3379.55|3379.55|3378.46|3378.46|3380.31|3380.31|3378.13|3378.13|0
1662981900000|2022-09-12 11:25:00|3378.57|3378.57|3378.46|3378.46|3378.76|3378.76|3377.26|3377.26|0
1662982200000|2022-09-12 11:30:00|3378.41|3378.41|3375.99|3375.99|3378.46|3378.46|3375.17|3375.17|0
1662982500000|2022-09-12 11:35:00|3376.02|3376.02|3374.92|3374.92|3376.59|3376.59|3374.92|3374.92|0
1662982800000|2022-09-12 11:40:00|3374.93|3374.93|3376.44|3376.44|3377.16|3377.16|3374.57|3374.57|0
1662983100000|2022-09-12 11:45:00|3376.36|3376.36|3377.86|3377.86|3377.86|3377.86|3375.13|3375.13|0
1662983400000|2022-09-12 11:50:00|3377.98|3377.98|3376.31|3376.31|3378.15|3378.15|3376.26|3376.26|0
1662983700000|2022-09-12 11:55:00|3376.32|3376.32|3378.96|3378.96|3379.29|3379.29|3376.32|3376.32|0
1662984000000|2022-09-12 12:00:00|3378.9|3378.9|3378.11|3378.11|3378.98|3378.98|3376.78|3376.78|0
1662984300000|2022-09-12 12:05:00|3378.17|3378.17|3377.06|3377.06|3381.29|3381.29|3374.98|3374.98|0
1662984600000|2022-09-12 12:10:00|3376.89|3376.89|3382.14|3382.14|3382.2|3382.2|3376.89|3376.89|0
1662984900000|2022-09-12 12:15:00|3382.23|3382.23|3378.88|3378.88|3382.31|3382.31|3377.18|3377.18|0
1662985200000|2022-09-12 12:20:00|3378.84|3378.84|3376.88|3376.88|3378.84|3378.84|3376.8|3376.8|0
1662985500000|2022-09-12 12:25:00|3376.76|3376.76|3379.15|3379.15|3379.26|3379.26|3375.94|3375.94|0
1662985800000|2022-09-12 12:30:00|3379.99|3379.99|3383.41|3383.41|3383.41|3383.41|3379.65|3379.65|0
1662986100000|2022-09-12 12:35:00|3383.14|3383.14|3384.99|3384.99|3384.99|3384.99|3381.37|3381.37|0
1662986400000|2022-09-12 12:40:00|3385.1|3385.1|3383.28|3383.28|3385.1|3385.1|3382.19|3382.19|0
1662986700000|2022-09-12 12:45:00|3382.45|3382.45|3383.04|3383.04|3384.5|3384.5|3380.9|3380.9|0
1662987000000|2022-09-12 12:50:00|3383.1|3383.1|3382.03|3382.03|3384.88|3384.88|3381.98|3381.98|0
1662987300000|2022-09-12 12:55:00|3381.98|3381.98|3379.92|3379.92|3381.98|3381.98|3379.45|3379.45|0
1662987600000|2022-09-12 13:00:00|3380.25|3380.25|3378.9|3378.9|3380.25|3380.25|3378.03|3378.03|0
1662987900000|2022-09-12 13:05:00|3378.89|3378.89|3378.29|3378.29|3380.09|3380.09|3377.96|3377.96|0
1662988200000|2022-09-12 13:10:00|3378.23|3378.23|3380.63|3380.63|3380.65|3380.65|3377.24|3377.24|0
1662988500000|2022-09-12 13:15:00|3380.69|3380.69|3384.29|3384.29|3384.8|3384.8|3380.67|3380.67|0
1662988800000|2022-09-12 13:20:00|3383.96|3383.96|3386.12|3386.12|3386.12|3386.12|3383.63|3383.63|0
1662989100000|2022-09-12 13:25:00|3386.45|3386.45|3383.33|3383.33|3386.45|3386.45|3382.48|3382.48|0
1662989400000|2022-09-12 13:30:00|3383.42|3383.42|3386.92|3386.92|3389.29|3389.29|3383.07|3383.07|0
1662989700000|2022-09-12 13:35:00|3386.98|3386.98|3387.61|3387.61|3388.91|3388.91|3384.57|3384.57|0
1662990000000|2022-09-12 13:40:00|3387.28|3387.28|3389.02|3389.02|3389.87|3389.87|3386.54|3386.54|0
1662990300000|2022-09-12 13:45:00|3389.11|3389.11|3393.67|3393.67|3393.84|3393.84|3387.86|3387.86|0
1662990600000|2022-09-12 13:50:00|3393.75|3393.75|3401.41|3401.41|3401.66|3401.66|3393.75|3393.75|0
1662990900000|2022-09-12 13:55:00|3401.46|3401.46|3408.51|3408.51|3408.91|3408.91|3401.01|3401.01|0
1662991200000|2022-09-12 14:00:00|3408.54|3408.54|3411.81|3411.81|3412.64|3412.64|3406.85|3406.85|0
1662991500000|2022-09-12 14:05:00|3411.75|3411.75|3404.77|3404.77|3411.89|3411.89|3403.62|3403.62|0
1662991800000|2022-09-12 14:10:00|3404.66|3404.66|3407.3|3407.3|3408|3408|3403.51|3403.51|0
1662992100000|2022-09-12 14:15:00|3407.38|3407.38|3407.94|3407.94|3408.39|3408.39|3403.69|3403.69|0
1662992400000|2022-09-12 14:20:00|3407.99|3407.99|3409.04|3409.04|3410.11|3410.11|3407.88|3407.88|0
1662992700000|2022-09-12 14:25:00|3408.98|3408.98|3413.49|3413.49|3414.49|3414.49|3408.37|3408.37|0
1662993000000|2022-09-12 14:30:00|3412.83|3412.83|3409.43|3409.43|3413.08|3413.08|3409.43|3409.43|0
1662993300000|2022-09-12 14:35:00|3409.37|3409.37|3409.92|3409.92|3410.94|3410.94|3407.58|3407.58|0
1662993600000|2022-09-12 14:40:00|3409.84|3409.84|3413.13|3413.13|3413.78|3413.78|3407.99|3407.99|0
1662993900000|2022-09-12 14:45:00|3413.14|3413.14|3411.96|3411.96|3414.44|3414.44|3410.76|3410.76|0
1662994200000|2022-09-12 14:50:00|3411.88|3411.88|3406.3|3406.3|3411.88|3411.88|3403.57|3403.57|0
1662994500000|2022-09-12 14:55:00|3406.25|3406.25|3404.41|3404.41|3406.54|3406.54|3403.29|3403.29|0
1662994800000|2022-09-12 15:00:00|3404.74|3404.74|3401.78|3401.78|3404.84|3404.84|3399.99|3399.99|0
1662995100000|2022-09-12 15:05:00|3401.72|3401.72|3400.06|3400.06|3402.92|3402.92|3399.03|3399.03|0
1662995400000|2022-09-12 15:10:00|3399.64|3399.64|3398.88|3398.88|3400.3|3400.3|3395.33|3395.33|0
1662995700000|2022-09-12 15:15:00|3398.8|3398.8|3400.32|3400.32|3400.51|3400.51|3396.81|3396.81|0
1662996000000|2022-09-12 15:20:00|3400.43|3400.43|3405.84|3405.84|3406.18|3406.18|3399.73|3399.73|0
1662996300000|2022-09-12 15:25:00|3405.78|3405.78|3404.74|3404.74|3406.44|3406.44|3403.54|3403.54|0
1663053300000|2022-09-13 07:15:00|3371.61|3371.61|3375.29|3375.29|3379.45|3379.45|3371.41|3371.41|0
1663053600000|2022-09-13 07:20:00|3375.35|3375.35|3376.45|3376.45|3378.01|3378.01|3374.03|3374.03|0
1663053900000|2022-09-13 07:25:00|3376.4|3376.4|3377.18|3377.18|3378.92|3378.92|3373.74|3373.74|0
1663054200000|2022-09-13 07:30:00|3377.26|3377.26|3379.74|3379.74|3383.35|3383.35|3377.26|3377.26|0
1663054500000|2022-09-13 07:35:00|3379.79|3379.79|3375.7|3375.7|3381.37|3381.37|3375.7|3375.7|0
1663054800000|2022-09-13 07:40:00|3375.59|3375.59|3376.3|3376.3|3377.52|3377.52|3373.77|3373.77|0
1663055100000|2022-09-13 07:45:00|3375.97|3375.97|3379.75|3379.75|3382.49|3382.49|3375.11|3375.11|0
1663055400000|2022-09-13 07:50:00|3379.09|3379.09|3381.91|3381.91|3381.91|3381.91|3378.56|3378.56|0
1663055700000|2022-09-13 07:55:00|3381.58|3381.58|3381.44|3381.44|3384.28|3384.28|3380.42|3380.42|0
1663056000000|2022-09-13 08:00:00|3382.1|3382.1|3381.54|3381.54|3383.56|3383.56|3380.6|3380.6|0
1663056300000|2022-09-13 08:05:00|3381.65|3381.65|3387.35|3387.35|3388.07|3388.07|3381.58|3381.58|0
1663056600000|2022-09-13 08:10:00|3387.24|3387.24|3384.3|3384.3|3387.4|3387.4|3384.3|3384.3|0
1663056900000|2022-09-13 08:15:00|3384.28|3384.28|3381.52|3381.52|3386.1|3386.1|3380.74|3380.74|0
1663057200000|2022-09-13 08:20:00|3381.57|3381.57|3387.51|3387.51|3387.51|3387.51|3379.15|3379.15|0
1663057500000|2022-09-13 08:25:00|3387.63|3387.63|3387.98|3387.98|3388.55|3388.55|3387.1|3387.1|0
1663057800000|2022-09-13 08:30:00|3388.04|3388.04|3388.59|3388.59|3389.72|3389.72|3386.33|3386.33|0
1663058100000|2022-09-13 08:35:00|3388.26|3388.26|3391.43|3391.43|3391.88|3391.88|3387.65|3387.65|0
1663058400000|2022-09-13 08:40:00|3391.48|3391.48|3389.54|3389.54|3391.54|3391.54|3387.92|3387.92|0
1663058700000|2022-09-13 08:45:00|3389.59|3389.59|3393.8|3393.8|3393.8|3393.8|3389.59|3389.59|0
1663059000000|2022-09-13 08:50:00|3393.75|3393.75|3392.76|3392.76|3394.51|3394.51|3392.48|3392.48|0
1663059300000|2022-09-13 08:55:00|3392.68|3392.68|3392.32|3392.32|3392.68|3392.68|3390.77|3390.77|0
1663059600000|2022-09-13 09:00:00|3392.4|3392.4|3391.28|3391.28|3392.49|3392.49|3388.84|3388.84|0
1663059900000|2022-09-13 09:05:00|3391.33|3391.33|3389.99|3389.99|3394.57|3394.57|3389.66|3389.66|0
1663060200000|2022-09-13 09:10:00|3389.94|3389.94|3393.03|3393.03|3393.91|3393.91|3389.5|3389.5|0
1663060500000|2022-09-13 09:15:00|3392.95|3392.95|3392.93|3392.93|3395.18|3395.18|3392.45|3392.45|0
1663060800000|2022-09-13 09:20:00|3392.98|3392.98|3390.72|3390.72|3393.59|3393.59|3390.6|3390.6|0
1663061100000|2022-09-13 09:25:00|3389.73|3389.73|3388.07|3388.07|3389.78|3389.78|3387.54|3387.54|0
1663061400000|2022-09-13 09:30:00|3388.04|3388.04|3387.26|3387.26|3389.74|3389.74|3387.26|3387.26|0
1663061700000|2022-09-13 09:35:00|3386.77|3386.77|3383.97|3383.97|3387.41|3387.41|3383.97|3383.97|0
1663062000000|2022-09-13 09:40:00|3383.8|3383.8|3384.42|3384.42|3384.68|3384.68|3382.39|3382.39|0
1663062300000|2022-09-13 09:45:00|3384.34|3384.34|3386.09|3386.09|3386.69|3386.69|3384.34|3384.34|0
1663062600000|2022-09-13 09:50:00|3386.14|3386.14|3388.34|3388.34|3388.94|3388.94|3386.06|3386.06|0
1663062900000|2022-09-13 09:55:00|3388.33|3388.33|3386.68|3386.68|3388.35|3388.35|3386|3386|0
1663063200000|2022-09-13 10:00:00|3386.57|3386.57|3385.63|3385.63|3386.57|3386.57|3383.67|3383.67|0
1663063500000|2022-09-13 10:05:00|3385.71|3385.71|3392.2|3392.2|3392.49|3392.49|3385.71|3385.71|0
1663063800000|2022-09-13 10:10:00|3392.28|3392.28|3394.47|3394.47|3396.17|3396.17|3392.23|3392.23|0
1663064100000|2022-09-13 10:15:00|3394.53|3394.53|3394.23|3394.23|3396.11|3396.11|3394.17|3394.17|0
1663064400000|2022-09-13 10:20:00|3394.12|3394.12|3392.57|3392.57|3394.12|3394.12|3389.59|3389.59|0
1663064700000|2022-09-13 10:25:00|3392.71|3392.71|3395.53|3395.53|3398.11|3398.11|3392.71|3392.71|0
1663065000000|2022-09-13 10:30:00|3395.39|3395.39|3396.41|3396.41|3396.95|3396.95|3395.3|3395.3|0
1663065300000|2022-09-13 10:35:00|3396.43|3396.43|3393.78|3393.78|3396.43|3396.43|3392.75|3392.75|0
1663065600000|2022-09-13 10:40:00|3393.67|3393.67|3391.7|3391.7|3393.67|3393.67|3390.56|3390.56|0
1663065900000|2022-09-13 10:45:00|3391.81|3391.81|3388.85|3388.85|3391.81|3391.81|3388.51|3388.51|0
1663066200000|2022-09-13 10:50:00|3388.52|3388.52|3387.68|3387.68|3389.97|3389.97|3387.64|3387.64|0
1663066500000|2022-09-13 10:55:00|3387.56|3387.56|3390.63|3390.63|3392.99|3392.99|3387.23|3387.23|0
1663066800000|2022-09-13 11:00:00|3390.54|3390.54|3392.39|3392.39|3393.78|3393.78|3390.37|3390.37|0
1663067100000|2022-09-13 11:05:00|3392.44|3392.44|3395.24|3395.24|3395.48|3395.48|3392.44|3392.44|0
1663067400000|2022-09-13 11:10:00|3395.29|3395.29|3396.97|3396.97|3397.25|3397.25|3394.83|3394.83|0
1663067700000|2022-09-13 11:15:00|3396.58|3396.58|3397.08|3397.08|3398.54|3398.54|3395.23|3395.23|0
1663068000000|2022-09-13 11:20:00|3397.14|3397.14|3398.19|3398.19|3398.19|3398.19|3397.14|3397.14|0
1663068300000|2022-09-13 11:25:00|3398.52|3398.52|3397.07|3397.07|3398.66|3398.66|3394.92|3394.92|0
1663068600000|2022-09-13 11:30:00|3397.05|3397.05|3401.73|3401.73|3401.73|3401.73|3397.05|3397.05|0
1663068900000|2022-09-13 11:35:00|3401.89|3401.89|3402.11|3402.11|3403.97|3403.97|3401.78|3401.78|0
1663069200000|2022-09-13 11:40:00|3402.05|3402.05|3400.1|3400.1|3402.57|3402.57|3399.19|3399.19|0
1663069500000|2022-09-13 11:45:00|3400.16|3400.16|3399.02|3399.02|3400.16|3400.16|3398.15|3398.15|0
1663069800000|2022-09-13 11:50:00|3399.35|3399.35|3394.91|3394.91|3399.85|3399.85|3394.91|3394.91|0
1663070100000|2022-09-13 11:55:00|3394.8|3394.8|3392.15|3392.15|3394.86|3394.86|3392.11|3392.11|0
1663070400000|2022-09-13 12:00:00|3392.09|3392.09|3394.75|3394.75|3394.75|3394.75|3391.29|3391.29|0
1663070700000|2022-09-13 12:05:00|3395.08|3395.08|3399.36|3399.36|3399.36|3399.36|3394.97|3394.97|0
1663071000000|2022-09-13 12:10:00|3399.65|3399.65|3401.56|3401.56|3401.75|3401.75|3399.65|3399.65|0
1663071300000|2022-09-13 12:15:00|3401.5|3401.5|3399|3399|3401.59|3401.59|3398.57|3398.57|0
1663071600000|2022-09-13 12:20:00|3398.97|3398.97|3397.8|3397.8|3399.27|3399.27|3397.8|3397.8|0
1663071900000|2022-09-13 12:25:00|3397.75|3397.75|3397.2|3397.2|3399.02|3399.02|3396.78|3396.78|0
1663072200000|2022-09-13 12:30:00|3397.12|3397.12|3377.64|3377.64|3398.72|3398.72|3368.37|3368.37|0
1663072500000|2022-09-13 12:35:00|3377.7|3377.7|3376.48|3376.48|3384.11|3384.11|3375.11|3375.11|0
1663072800000|2022-09-13 12:40:00|3376.4|3376.4|3371.57|3371.57|3376.67|3376.67|3369.37|3369.37|0
1663073100000|2022-09-13 12:45:00|3371.51|3371.51|3380.64|3380.64|3380.64|3380.64|3369.22|3369.22|0
1663073400000|2022-09-13 12:50:00|3380.97|3380.97|3370.77|3370.77|3382.06|3382.06|3370.74|3370.74|0
1663073700000|2022-09-13 12:55:00|3370.71|3370.71|3361.59|3361.59|3370.82|3370.82|3361.53|3361.53|0
1663074000000|2022-09-13 13:00:00|3360.92|3360.92|3360.37|3360.37|3362.46|3362.46|3357.24|3357.24|0
1663074300000|2022-09-13 13:05:00|3360.71|3360.71|3357.65|3357.65|3361.82|3361.82|3355.98|3355.98|0
1663074600000|2022-09-13 13:10:00|3357.73|3357.73|3349.79|3349.79|3358.06|3358.06|3348.83|3348.83|0
1663074900000|2022-09-13 13:15:00|3350.02|3350.02|3354.09|3354.09|3354.09|3354.09|3348.79|3348.79|0
1663075200000|2022-09-13 13:20:00|3354.2|3354.2|3352.36|3352.36|3354.2|3354.2|3350.73|3350.73|0
1663075500000|2022-09-13 13:25:00|3352.3|3352.3|3355.55|3355.55|3356.56|3356.56|3351.42|3351.42|0
1663075800000|2022-09-13 13:30:00|3355.38|3355.38|3362.37|3362.37|3363.96|3363.96|3353.37|3353.37|0
1663076100000|2022-09-13 13:35:00|3362.7|3362.7|3365.86|3365.86|3366|3366|3359.91|3359.91|0
1663076400000|2022-09-13 13:40:00|3365.97|3365.97|3366.39|3366.39|3369.12|3369.12|3363.04|3363.04|0
1663076700000|2022-09-13 13:45:00|3366.33|3366.33|3368.83|3368.83|3370.23|3370.23|3364.76|3364.76|0
1663077000000|2022-09-13 13:50:00|3368.88|3368.88|3374.28|3374.28|3379.97|3379.97|3368.88|3368.88|0
1663077300000|2022-09-13 13:55:00|3374.2|3374.2|3375.31|3375.31|3377.74|3377.74|3372.9|3372.9|0
1663077600000|2022-09-13 14:00:00|3375.29|3375.29|3367.41|3367.41|3375.58|3375.58|3366.75|3366.75|0
1663077900000|2022-09-13 14:05:00|3367.39|3367.39|3370.73|3370.73|3371.09|3371.09|3366.44|3366.44|0
1663078200000|2022-09-13 14:10:00|3371.06|3371.06|3371.07|3371.07|3372.02|3372.02|3370.04|3370.04|0
1663078500000|2022-09-13 14:15:00|3371.01|3371.01|3375.32|3375.32|3375.32|3375.32|3368.4|3368.4|0
1663078800000|2022-09-13 14:20:00|3375.26|3375.26|3370.96|3370.96|3375.26|3375.26|3368.36|3368.36|0
1663079100000|2022-09-13 14:25:00|3370.91|3370.91|3370.21|3370.21|3372.26|3372.26|3368.5|3368.5|0
1663079400000|2022-09-13 14:30:00|3370.55|3370.55|3365.28|3365.28|3370.55|3370.55|3365.28|3365.28|0
1663079700000|2022-09-13 14:35:00|3365.23|3365.23|3363.4|3363.4|3366.94|3366.94|3363.29|3363.29|0
1663080000000|2022-09-13 14:40:00|3363.29|3363.29|3367.7|3367.7|3367.7|3367.7|3362.45|3362.45|0
1663080300000|2022-09-13 14:45:00|3367.69|3367.69|3364.84|3364.84|3367.82|3367.82|3364.37|3364.37|0
1663080600000|2022-09-13 14:50:00|3364.78|3364.78|3364.25|3364.25|3365.49|3365.49|3362.23|3362.23|0
1663080900000|2022-09-13 14:55:00|3364.3|3364.3|3364.47|3364.47|3366.33|3366.33|3363.31|3363.31|0
1663081200000|2022-09-13 15:00:00|3364.24|3364.24|3365.91|3365.91|3366.36|3366.36|3361.7|3361.7|0
1663081500000|2022-09-13 15:05:00|3365.96|3365.96|3365.65|3365.65|3366.99|3366.99|3364|3364|0
1663081800000|2022-09-13 15:10:00|3365.6|3365.6|3365.54|3365.54|3365.86|3365.86|3362|3362|0
1663082100000|2022-09-13 15:15:00|3365.57|3365.57|3362.98|3362.98|3365.57|3365.57|3362.43|3362.43|0
1663082400000|2022-09-13 15:20:00|3362.64|3362.64|3361.49|3361.49|3364.51|3364.51|3361.45|3361.45|0
1663082700000|2022-09-13 15:25:00|3361.44|3361.44|3359.3|3359.3|3362.84|3362.84|3359.3|3359.3|0
1663139700000|2022-09-14 07:15:00|3347|3347|3345.93|3345.93|3349.61|3349.61|3345.39|3345.39|0
1663140000000|2022-09-14 07:20:00|3345.89|3345.89|3344.69|3344.69|3348.84|3348.84|3342.54|3342.54|0
1663140300000|2022-09-14 07:25:00|3344.98|3344.98|3340.21|3340.21|3346.37|3346.37|3338.82|3338.82|0
1663140600000|2022-09-14 07:30:00|3340.16|3340.16|3347.76|3347.76|3347.85|3347.85|3340.1|3340.1|0
1663140900000|2022-09-14 07:35:00|3348.09|3348.09|3347.38|3347.38|3348.84|3348.84|3347.19|3347.19|0
1663141200000|2022-09-14 07:40:00|3347.3|3347.3|3345.07|3345.07|3347.41|3347.41|3342.82|3342.82|0
1663141500000|2022-09-14 07:45:00|3345.18|3345.18|3343.87|3343.87|3346.99|3346.99|3342.44|3342.44|0
1663141800000|2022-09-14 07:50:00|3343.92|3343.92|3343.91|3343.91|3344.22|3344.22|3339.58|3339.58|0
1663142100000|2022-09-14 07:55:00|3344.07|3344.07|3340.83|3340.83|3346.42|3346.42|3340.14|3340.14|0
1663142400000|2022-09-14 08:00:00|3341.83|3341.83|3345.56|3345.56|3345.56|3345.56|3337.47|3337.47|0
1663142700000|2022-09-14 08:05:00|3345.92|3345.92|3346.52|3346.52|3346.57|3346.57|3342.59|3342.59|0
1663143000000|2022-09-14 08:10:00|3346.46|3346.46|3339.89|3339.89|3347.09|3347.09|3338.94|3338.94|0
1663143300000|2022-09-14 08:15:00|3340|3340|3335.82|3335.82|3340.74|3340.74|3335.48|3335.48|0
1663143600000|2022-09-14 08:20:00|3335.9|3335.9|3339.93|3339.93|3339.93|3339.93|3335.48|3335.48|0
1663143900000|2022-09-14 08:25:00|3339.82|3339.82|3339.49|3339.49|3342.26|3342.26|3339.32|3339.32|0
1663144200000|2022-09-14 08:30:00|3339.55|3339.55|3351.51|3351.51|3351.51|3351.51|3339.55|3339.55|0
1663144500000|2022-09-14 08:35:00|3351.97|3351.97|3352.39|3352.39|3354.77|3354.77|3351.69|3351.69|0
1663144800000|2022-09-14 08:40:00|3352.23|3352.23|3352.57|3352.57|3353.16|3353.16|3349.93|3349.93|0
1663145100000|2022-09-14 08:45:00|3352.74|3352.74|3352.83|3352.83|3355.89|3355.89|3352.51|3352.51|0
1663145400000|2022-09-14 08:50:00|3352.85|3352.85|3355.98|3355.98|3355.98|3355.98|3350.82|3350.82|0
1663145700000|2022-09-14 08:55:00|3356.14|3356.14|3358.25|3358.25|3358.44|3358.44|3356.14|3356.14|0
1663146000000|2022-09-14 09:00:00|3358.16|3358.16|3356.11|3356.11|3358.16|3358.16|3354.46|3354.46|0
1663146300000|2022-09-14 09:05:00|3356.23|3356.23|3357.53|3357.53|3358.44|3358.44|3356.05|3356.05|0
1663146600000|2022-09-14 09:10:00|3357.41|3357.41|3354.6|3354.6|3359.17|3359.17|3354.6|3354.6|0
1663146900000|2022-09-14 09:15:00|3354.52|3354.52|3355.92|3355.92|3355.97|3355.97|3352.21|3352.21|0
1663147200000|2022-09-14 09:20:00|3355.97|3355.97|3360.63|3360.63|3361.57|3361.57|3355.97|3355.97|0
1663147500000|2022-09-14 09:25:00|3360.8|3360.8|3359.74|3359.74|3361.94|3361.94|3358.38|3358.38|0
1663147800000|2022-09-14 09:30:00|3359.68|3359.68|3351.44|3351.44|3360.34|3360.34|3351|3351|0
1663148100000|2022-09-14 09:35:00|3351.39|3351.39|3351.05|3351.05|3351.39|3351.39|3348.8|3348.8|0
1663148400000|2022-09-14 09:40:00|3351.11|3351.11|3343.3|3343.3|3351.8|3351.8|3343.12|3343.12|0
1663148700000|2022-09-14 09:45:00|3343.53|3343.53|3343.4|3343.4|3345.36|3345.36|3343.4|3343.4|0
1663149000000|2022-09-14 09:50:00|3343.57|3343.57|3340.75|3340.75|3343.75|3343.75|3340.75|3340.75|0
1663149300000|2022-09-14 09:55:00|3340.64|3340.64|3340.66|3340.66|3341.51|3341.51|3338.5|3338.5|0
1663149600000|2022-09-14 10:00:00|3340.32|3340.32|3341.56|3341.56|3341.96|3341.96|3338.35|3338.35|0
1663149900000|2022-09-14 10:05:00|3341.51|3341.51|3337.36|3337.36|3342.18|3342.18|3336.97|3336.97|0
1663150200000|2022-09-14 10:10:00|3337.44|3337.44|3337.91|3337.91|3339.66|3339.66|3336.36|3336.36|0
1663150500000|2022-09-14 10:15:00|3338.24|3338.24|3337.21|3337.21|3339.39|3339.39|3336.45|3336.45|0
1663150800000|2022-09-14 10:20:00|3337.2|3337.2|3336.69|3336.69|3338.03|3338.03|3335.12|3335.12|0
1663151100000|2022-09-14 10:25:00|3336.75|3336.75|3335.32|3335.32|3336.75|3336.75|3333.42|3333.42|0
1663151400000|2022-09-14 10:30:00|3335.4|3335.4|3333.33|3333.33|3337.22|3337.22|3333|3333|0
1663151700000|2022-09-14 10:35:00|3333|3333|3331.24|3331.24|3333|3333|3330.61|3330.61|0
1663152000000|2022-09-14 10:40:00|3331.33|3331.33|3327.52|3327.52|3332.18|3332.18|3326.78|3326.78|0
1663152300000|2022-09-14 10:45:00|3327.47|3327.47|3326.71|3326.71|3328.05|3328.05|3326.1|3326.1|0
1663152600000|2022-09-14 10:50:00|3326.66|3326.66|3326.3|3326.3|3327.23|3327.23|3325.48|3325.48|0
1663152900000|2022-09-14 10:55:00|3326.24|3326.24|3324.51|3324.51|3326.61|3326.61|3324.46|3324.46|0
1663153200000|2022-09-14 11:00:00|3324.18|3324.18|3322.79|3322.79|3324.61|3324.61|3322.07|3322.07|0
1663153500000|2022-09-14 11:05:00|3322.85|3322.85|3322.04|3322.04|3322.96|3322.96|3320.33|3320.33|0
1663153800000|2022-09-14 11:10:00|3322.09|3322.09|3321.77|3321.77|3322.09|3322.09|3320.36|3320.36|0
1663154100000|2022-09-14 11:15:00|3321.44|3321.44|3315.12|3315.12|3321.44|3321.44|3315.12|3315.12|0
1663154400000|2022-09-14 11:20:00|3315.07|3315.07|3314.92|3314.92|3315.82|3315.82|3313.78|3313.78|0
1663154700000|2022-09-14 11:25:00|3315.03|3315.03|3315.96|3315.96|3316.55|3316.55|3313.16|3313.16|0
1663155000000|2022-09-14 11:30:00|3316.04|3316.04|3314.65|3314.65|3316.64|3316.64|3314.08|3314.08|0
1663155300000|2022-09-14 11:35:00|3315.01|3315.01|3315.37|3315.37|3317.28|3317.28|3313.38|3313.38|0
1663155600000|2022-09-14 11:40:00|3315.16|3315.16|3315.64|3315.64|3316.46|3316.46|3312.86|3312.86|0
1663155900000|2022-09-14 11:45:00|3315.97|3315.97|3315.37|3315.37|3316.88|3316.88|3315.08|3315.08|0
1663156200000|2022-09-14 11:50:00|3315.42|3315.42|3314.67|3314.67|3316.56|3316.56|3314.43|3314.43|0
1663156500000|2022-09-14 11:55:00|3314.59|3314.59|3307.06|3307.06|3314.59|3314.59|3307.06|3307.06|0
1663156800000|2022-09-14 12:00:00|3307.11|3307.11|3305.1|3305.1|3309.22|3309.22|3303.61|3303.61|0
1663157100000|2022-09-14 12:05:00|3305.13|3305.13|3305.08|3305.08|3305.29|3305.29|3303.19|3303.19|0
1663157400000|2022-09-14 12:10:00|3305.16|3305.16|3307.2|3307.2|3307.92|3307.92|3303.39|3303.39|0
1663157700000|2022-09-14 12:15:00|3307.29|3307.29|3308.56|3308.56|3308.87|3308.87|3305.23|3305.23|0
1663158000000|2022-09-14 12:20:00|3308.23|3308.23|3308.08|3308.08|3308.35|3308.35|3306.46|3306.46|0
1663158300000|2022-09-14 12:25:00|3308.09|3308.09|3308.23|3308.23|3309.82|3309.82|3307.43|3307.43|0
1663158600000|2022-09-14 12:30:00|3308.29|3308.29|3308.87|3308.87|3310.14|3310.14|3302.82|3302.82|0
1663158900000|2022-09-14 12:35:00|3309.2|3309.2|3316.19|3316.19|3316.19|3316.19|3309.06|3309.06|0
1663159200000|2022-09-14 12:40:00|3316.24|3316.24|3317.36|3317.36|3318.4|3318.4|3314.56|3314.56|0
1663159500000|2022-09-14 12:45:00|3317.02|3317.02|3309.08|3309.08|3317.05|3317.05|3308.75|3308.75|0
1663159800000|2022-09-14 12:50:00|3308.42|3308.42|3312.86|3312.86|3313|3313|3307.62|3307.62|0
1663160100000|2022-09-14 12:55:00|3312.42|3312.42|3311.92|3311.92|3313.42|3313.42|3311.08|3311.08|0
1663160400000|2022-09-14 13:00:00|3311.86|3311.86|3313.16|3313.16|3313.36|3313.36|3310.6|3310.6|0
1663160700000|2022-09-14 13:05:00|3313.18|3313.18|3312.39|3312.39|3315.72|3315.72|3312.39|3312.39|0
1663161000000|2022-09-14 13:10:00|3312.61|3312.61|3309.64|3309.64|3313.31|3313.31|3309.32|3309.32|0
1663161300000|2022-09-14 13:15:00|3309.31|3309.31|3306.01|3306.01|3309.59|3309.59|3304.96|3304.96|0
1663161600000|2022-09-14 13:20:00|3306.06|3306.06|3301.99|3301.99|3306.72|3306.72|3300.44|3300.44|0
1663161900000|2022-09-14 13:25:00|3302.15|3302.15|3305.79|3305.79|3305.79|3305.79|3301.79|3301.79|0
1663162200000|2022-09-14 13:30:00|3305.8|3305.8|3302.53|3302.53|3307.09|3307.09|3301.41|3301.41|0
1663162500000|2022-09-14 13:35:00|3302.14|3302.14|3312.51|3312.51|3312.88|3312.88|3301.45|3301.45|0
1663162800000|2022-09-14 13:40:00|3312.01|3312.01|3315.51|3315.51|3315.51|3315.51|3305.86|3305.86|0
1663163100000|2022-09-14 13:45:00|3315.57|3315.57|3317.68|3317.68|3319.26|3319.26|3314.3|3314.3|0
1663163400000|2022-09-14 13:50:00|3317.5|3317.5|3315.25|3315.25|3318.49|3318.49|3314.72|3314.72|0
1663163700000|2022-09-14 13:55:00|3314.92|3314.92|3317.88|3317.88|3317.88|3317.88|3314.91|3314.91|0
1663164000000|2022-09-14 14:00:00|3317.89|3317.89|3317.18|3317.18|3322.01|3322.01|3315.65|3315.65|0
1663164300000|2022-09-14 14:05:00|3317.32|3317.32|3318.19|3318.19|3319.88|3319.88|3315.16|3315.16|0
1663164600000|2022-09-14 14:10:00|3318.52|3318.52|3317.08|3317.08|3322.15|3322.15|3316.69|3316.69|0
1663164900000|2022-09-14 14:15:00|3317.2|3317.2|3309.75|3309.75|3318.13|3318.13|3309.75|3309.75|0
1663165200000|2022-09-14 14:20:00|3309.41|3309.41|3303.77|3303.77|3310.14|3310.14|3302.85|3302.85|0
1663165500000|2022-09-14 14:25:00|3303.83|3303.83|3298.17|3298.17|3305.18|3305.18|3297.72|3297.72|0
1663165800000|2022-09-14 14:30:00|3298.28|3298.28|3303.01|3303.01|3304.15|3304.15|3298.28|3298.28|0
1663166100000|2022-09-14 14:35:00|3303.07|3303.07|3307.46|3307.46|3308.06|3308.06|3302.57|3302.57|0
1663166400000|2022-09-14 14:40:00|3307.47|3307.47|3309.42|3309.42|3309.83|3309.83|3305.53|3305.53|0
1663166700000|2022-09-14 14:45:00|3309.75|3309.75|3315.03|3315.03|3315.38|3315.38|3308.81|3308.81|0
1663167000000|2022-09-14 14:50:00|3315.53|3315.53|3319.62|3319.62|3319.69|3319.69|3315.03|3315.03|0
1663167300000|2022-09-14 14:55:00|3319.73|3319.73|3318.59|3318.59|3319.73|3319.73|3315.65|3315.65|0
1663167600000|2022-09-14 15:00:00|3318.53|3318.53|3315.05|3315.05|3318.76|3318.76|3313.46|3313.46|0
1663167900000|2022-09-14 15:05:00|3315.04|3315.04|3317.79|3317.79|3317.82|3317.82|3313.28|3313.28|0
1663168200000|2022-09-14 15:10:00|3317.8|3317.8|3314.63|3314.63|3319.35|3319.35|3314.63|3314.63|0
1663168500000|2022-09-14 15:15:00|3314.69|3314.69|3310.33|3310.33|3315.22|3315.22|3310.27|3310.27|0
1663168800000|2022-09-14 15:20:00|3310.66|3310.66|3312.54|3312.54|3313.96|3313.96|3308.54|3308.54|0
1663169100000|2022-09-14 15:25:00|3312.6|3312.6|3311.23|3311.23|3315.16|3315.16|3309.79|3309.79|0
1663226100000|2022-09-15 07:15:00|3351.69|3351.69|3354.98|3354.98|3356.22|3356.22|3349.55|3349.55|0
1663226400000|2022-09-15 07:20:00|3354.66|3354.66|3352.03|3352.03|3355.37|3355.37|3352.03|3352.03|0
1663226700000|2022-09-15 07:25:00|3352.14|3352.14|3349.98|3349.98|3355.6|3355.6|3349.62|3349.62|0
1663227000000|2022-09-15 07:30:00|3350.06|3350.06|3345.89|3345.89|3350.87|3350.87|3343.95|3343.95|0
1663227300000|2022-09-15 07:35:00|3345.66|3345.66|3347|3347|3347.25|3347.25|3342.5|3342.5|0
1663227600000|2022-09-15 07:40:00|3347.67|3347.67|3343.61|3343.61|3347.67|3347.67|3342.58|3342.58|0
1663227900000|2022-09-15 07:45:00|3343.69|3343.69|3346.41|3346.41|3347.78|3347.78|3343.69|3343.69|0
1663228200000|2022-09-15 07:50:00|3346.35|3346.35|3349.24|3349.24|3349.24|3349.24|3344.07|3344.07|0
1663228500000|2022-09-15 07:55:00|3348.91|3348.91|3345.13|3345.13|3349.23|3349.23|3343.63|3343.63|0
1663228800000|2022-09-15 08:00:00|3345.31|3345.31|3347.11|3347.11|3347.84|3347.84|3344.85|3344.85|0
1663229100000|2022-09-15 08:05:00|3346.83|3346.83|3348.71|3348.71|3352.61|3352.61|3346.83|3346.83|0
1663229400000|2022-09-15 08:10:00|3348.65|3348.65|3345.47|3345.47|3348.92|3348.92|3345.47|3345.47|0
1663229700000|2022-09-15 08:15:00|3345.58|3345.58|3347.18|3347.18|3348.47|3348.47|3344|3344|0
1663230000000|2022-09-15 08:20:00|3347.13|3347.13|3344.07|3344.07|3347.13|3347.13|3342.28|3342.28|0
1663230300000|2022-09-15 08:25:00|3344.01|3344.01|3343.72|3343.72|3344.28|3344.28|3340.72|3340.72|0
1663230600000|2022-09-15 08:30:00|3343.05|3343.05|3347.17|3347.17|3347.17|3347.17|3342.68|3342.68|0
1663230900000|2022-09-15 08:35:00|3347.52|3347.52|3341.93|3341.93|3347.88|3347.88|3340.89|3340.89|0
1663231200000|2022-09-15 08:40:00|3341.99|3341.99|3345.71|3345.71|3345.71|3345.71|3341.93|3341.93|0
1663231500000|2022-09-15 08:45:00|3345.65|3345.65|3345.65|3345.65|3348.94|3348.94|3345.59|3345.59|0
1663231800000|2022-09-15 08:50:00|3345.58|3345.58|3347.49|3347.49|3347.69|3347.69|3345.11|3345.11|0
1663232100000|2022-09-15 08:55:00|3347.38|3347.38|3347.98|3347.98|3347.98|3347.98|3345.22|3345.22|0
1663232400000|2022-09-15 09:00:00|3348.15|3348.15|3351.79|3351.79|3351.79|3351.79|3348.15|3348.15|0
1663232700000|2022-09-15 09:05:00|3351.96|3351.96|3348.8|3348.8|3352.34|3352.34|3348.27|3348.27|0
1663233000000|2022-09-15 09:10:00|3349.13|3349.13|3352.37|3352.37|3352.9|3352.9|3349.13|3349.13|0
1663233300000|2022-09-15 09:15:00|3352.26|3352.26|3350.37|3350.37|3352.26|3352.26|3349.96|3349.96|0
1663233600000|2022-09-15 09:20:00|3349.98|3349.98|3350.54|3350.54|3350.63|3350.63|3349.44|3349.44|0
1663233900000|2022-09-15 09:25:00|3350.07|3350.07|3350.42|3350.42|3350.96|3350.96|3349.79|3349.79|0
1663234200000|2022-09-15 09:30:00|3350.41|3350.41|3349.14|3349.14|3350.85|3350.85|3348.87|3348.87|0
1663234500000|2022-09-15 09:35:00|3349.06|3349.06|3350.23|3350.23|3350.23|3350.23|3348.79|3348.79|0
1663234800000|2022-09-15 09:40:00|3350.79|3350.79|3347.39|3347.39|3351.42|3351.42|3347.39|3347.39|0
1663235100000|2022-09-15 09:45:00|3347.37|3347.37|3348.99|3348.99|3348.99|3348.99|3345.65|3345.65|0
1663235400000|2022-09-15 09:50:00|3349.07|3349.07|3347.75|3347.75|3350.02|3350.02|3347.47|3347.47|0
1663235700000|2022-09-15 09:55:00|3347.69|3347.69|3345.57|3345.57|3347.69|3347.69|3345.34|3345.34|0
1663236000000|2022-09-15 10:00:00|3345.49|3345.49|3344.96|3344.96|3345.6|3345.6|3344.12|3344.12|0
1663236300000|2022-09-15 10:05:00|3345.07|3345.07|3345.36|3345.36|3345.48|3345.48|3344.58|3344.58|0
1663236600000|2022-09-15 10:10:00|3345.33|3345.33|3347.03|3347.03|3347.64|3347.64|3345.33|3345.33|0
1663236900000|2022-09-15 10:15:00|3346.96|3346.96|3347.13|3347.13|3347.69|3347.69|3346.41|3346.41|0
1663237200000|2022-09-15 10:20:00|3347.08|3347.08|3345.6|3345.6|3347.55|3347.55|3344.97|3344.97|0
1663237500000|2022-09-15 10:25:00|3345.66|3345.66|3346.8|3346.8|3347.62|3347.62|3344.41|3344.41|0
1663237800000|2022-09-15 10:30:00|3346.78|3346.78|3346.49|3346.49|3346.81|3346.81|3345.25|3345.25|0
1663238100000|2022-09-15 10:35:00|3346.55|3346.55|3345.89|3345.89|3346.55|3346.55|3343.54|3343.54|0
1663238400000|2022-09-15 10:40:00|3345.94|3345.94|3343.9|3343.9|3345.94|3345.94|3342.92|3342.92|0
1663238700000|2022-09-15 10:45:00|3343.79|3343.79|3346.13|3346.13|3346.61|3346.61|3343.48|3343.48|0
1663239000000|2022-09-15 10:50:00|3345.74|3345.74|3345.72|3345.72|3347.61|3347.61|3344.68|3344.68|0
1663239300000|2022-09-15 10:55:00|3345.64|3345.64|3343.58|3343.58|3345.75|3345.75|3340.19|3340.19|0
1663239600000|2022-09-15 11:00:00|3343.75|3343.75|3344.36|3344.36|3345.05|3345.05|3343.4|3343.4|0
1663239900000|2022-09-15 11:05:00|3344.3|3344.3|3347.01|3347.01|3347.45|3347.45|3344.3|3344.3|0
1663240200000|2022-09-15 11:10:00|3346.96|3346.96|3348.69|3348.69|3349.02|3349.02|3346.02|3346.02|0
1663240500000|2022-09-15 11:15:00|3348.74|3348.74|3351.16|3351.16|3351.16|3351.16|3348.06|3348.06|0
1663240800000|2022-09-15 11:20:00|3351.1|3351.1|3352.53|3352.53|3352.56|3352.56|3350.33|3350.33|0
1663241100000|2022-09-15 11:25:00|3352.2|3352.2|3352.31|3352.31|3352.67|3352.67|3350.58|3350.58|0
1663241400000|2022-09-15 11:30:00|3352.37|3352.37|3356.06|3356.06|3356.06|3356.06|3352.14|3352.14|0
1663241700000|2022-09-15 11:35:00|3356.2|3356.2|3358.61|3358.61|3358.8|3358.8|3356.2|3356.2|0
1663242000000|2022-09-15 11:40:00|3358.62|3358.62|3359.94|3359.94|3360.47|3360.47|3358.19|3358.19|0
1663242300000|2022-09-15 11:45:00|3359.61|3359.61|3358.1|3358.1|3359.61|3359.61|3357.17|3357.17|0
1663242600000|2022-09-15 11:50:00|3358.09|3358.09|3357.15|3357.15|3358.31|3358.31|3355.53|3355.53|0
1663242900000|2022-09-15 11:55:00|3357.09|3357.09|3356.73|3356.73|3357.49|3357.49|3355.98|3355.98|0
1663243200000|2022-09-15 12:00:00|3356.81|3356.81|3357.17|3357.17|3357.75|3357.75|3355.82|3355.82|0
1663243500000|2022-09-15 12:05:00|3357.28|3357.28|3363.78|3363.78|3366.37|3366.37|3357.28|3357.28|0
1663243800000|2022-09-15 12:10:00|3363.12|3363.12|3369.23|3369.23|3369.99|3369.99|3363.12|3363.12|0
1663244100000|2022-09-15 12:15:00|3369.05|3369.05|3370.88|3370.88|3374.84|3374.84|3367.92|3367.92|0
1663244400000|2022-09-15 12:20:00|3370.71|3370.71|3366.24|3366.24|3370.71|3370.71|3365.75|3365.75|0
1663244700000|2022-09-15 12:25:00|3365.56|3365.56|3363.93|3363.93|3365.56|3365.56|3362.85|3362.85|0
1663245000000|2022-09-15 12:30:00|3365.37|3365.37|3360.66|3360.66|3370.23|3370.23|3360.66|3360.66|0
1663245300000|2022-09-15 12:35:00|3360.26|3360.26|3364.44|3364.44|3364.44|3364.44|3359.69|3359.69|0
1663245600000|2022-09-15 12:40:00|3364.77|3364.77|3362.25|3362.25|3364.86|3364.86|3361.27|3361.27|0
1663245900000|2022-09-15 12:45:00|3362.33|3362.33|3364.43|3364.43|3365.53|3365.53|3362.33|3362.33|0
1663246200000|2022-09-15 12:50:00|3364.46|3364.46|3361.56|3361.56|3364.99|3364.99|3361.53|3361.53|0
1663246500000|2022-09-15 12:55:00|3361.5|3361.5|3361.34|3361.34|3362.25|3362.25|3358.21|3358.21|0
1663246800000|2022-09-15 13:00:00|3360.49|3360.49|3361.8|3361.8|3362.59|3362.59|3360.07|3360.07|0
1663247100000|2022-09-15 13:05:00|3361.69|3361.69|3359.47|3359.47|3363.01|3363.01|3358.42|3358.42|0
1663247400000|2022-09-15 13:10:00|3359.8|3359.8|3357.87|3357.87|3359.97|3359.97|3357.87|3357.87|0
1663247700000|2022-09-15 13:15:00|3357.98|3357.98|3351.7|3351.7|3358.61|3358.61|3351.7|3351.7|0
1663248000000|2022-09-15 13:20:00|3352.44|3352.44|3346.57|3346.57|3354|3354|3346.51|3346.51|0
1663248300000|2022-09-15 13:25:00|3346.51|3346.51|3345.27|3345.27|3348.58|3348.58|3343.48|3343.48|0
1663248600000|2022-09-15 13:30:00|3345.32|3345.32|3349.86|3349.86|3351.12|3351.12|3345.32|3345.32|0
1663248900000|2022-09-15 13:35:00|3349.81|3349.81|3356.01|3356.01|3356.4|3356.4|3348.99|3348.99|0
1663249200000|2022-09-15 13:40:00|3355.68|3355.68|3360.84|3360.84|3361.19|3361.19|3355.68|3355.68|0
1663249500000|2022-09-15 13:45:00|3361.17|3361.17|3363.76|3363.76|3363.76|3363.76|3357.72|3357.72|0
1663249800000|2022-09-15 13:50:00|3363.93|3363.93|3372.61|3372.61|3373.86|3373.86|3363.93|3363.93|0
1663250100000|2022-09-15 13:55:00|3372.53|3372.53|3373.53|3373.53|3374.19|3374.19|3370.73|3370.73|0
1663250400000|2022-09-15 14:00:00|3373.48|3373.48|3376.33|3376.33|3378.14|3378.14|3373.42|3373.42|0
1663250700000|2022-09-15 14:05:00|3376.67|3376.67|3379.1|3379.1|3381.8|3381.8|3375.88|3375.88|0
1663251000000|2022-09-15 14:10:00|3379.22|3379.22|3377.05|3377.05|3381.35|3381.35|3377.05|3377.05|0
1663251300000|2022-09-15 14:15:00|3377.1|3377.1|3377.85|3377.85|3380.35|3380.35|3376.65|3376.65|0
1663251600000|2022-09-15 14:20:00|3377.96|3377.96|3373.44|3373.44|3378.25|3378.25|3372.35|3372.35|0
1663251900000|2022-09-15 14:25:00|3373.39|3373.39|3372.65|3372.65|3375.92|3375.92|3371.37|3371.37|0
1663252200000|2022-09-15 14:30:00|3372.81|3372.81|3376.45|3376.45|3376.45|3376.45|3370.8|3370.8|0
1663252500000|2022-09-15 14:35:00|3376.54|3376.54|3380.57|3380.57|3381.77|3381.77|3376.54|3376.54|0
1663252800000|2022-09-15 14:40:00|3380.52|3380.52|3378.77|3378.77|3382.99|3382.99|3375.48|3375.48|0
1663253100000|2022-09-15 14:45:00|3379.65|3379.65|3379.9|3379.9|3382.27|3382.27|3377.75|3377.75|0
1663253400000|2022-09-15 14:50:00|3379.23|3379.23|3372.9|3372.9|3379.23|3379.23|3371.26|3371.26|0
1663253700000|2022-09-15 14:55:00|3373.01|3373.01|3371.4|3371.4|3373.81|3373.81|3370.1|3370.1|0
1663254000000|2022-09-15 15:00:00|3371.34|3371.34|3375.19|3375.19|3375.21|3375.21|3368.35|3368.35|0
1663254300000|2022-09-15 15:05:00|3375.36|3375.36|3373.6|3373.6|3377.61|3377.61|3373|3373|0
1663254600000|2022-09-15 15:10:00|3373.49|3373.49|3369.76|3369.76|3373.49|3373.49|3369.28|3369.28|0
1663254900000|2022-09-15 15:15:00|3369.43|3369.43|3372.17|3372.17|3372.17|3372.17|3366.94|3366.94|0
1663255200000|2022-09-15 15:20:00|3372.25|3372.25|3378.27|3378.27|3378.39|3378.39|3370.45|3370.45|0
1663255500000|2022-09-15 15:25:00|3378.36|3378.36|3376.6|3376.6|3379.9|3379.9|3376.46|3376.46|0
1663312500000|2022-09-16 07:15:00|3378.72|3378.72|3376.67|3376.67|3382.47|3382.47|3374.39|3374.39|0
1663312800000|2022-09-16 07:20:00|3376.79|3376.79|3374.69|3374.69|3377.18|3377.18|3370.73|3370.73|0
1663313100000|2022-09-16 07:25:00|3374.66|3374.66|3372.46|3372.46|3374.77|3374.77|3371.12|3371.12|0
1663313400000|2022-09-16 07:30:00|3372.63|3372.63|3377.95|3377.95|3379.01|3379.01|3372.01|3372.01|0
1663313700000|2022-09-16 07:35:00|3378.17|3378.17|3369.59|3369.59|3378.27|3378.27|3367.34|3367.34|0
1663314000000|2022-09-16 07:40:00|3369.67|3369.67|3369.77|3369.77|3370.36|3370.36|3365.35|3365.35|0
1663314300000|2022-09-16 07:45:00|3369.44|3369.44|3375.06|3375.06|3376.27|3376.27|3368.71|3368.71|0
1663314600000|2022-09-16 07:50:00|3375.4|3375.4|3371.01|3371.01|3375.4|3375.4|3370.67|3370.67|0
1663314900000|2022-09-16 07:55:00|3370.95|3370.95|3375.74|3375.74|3375.74|3375.74|3369.62|3369.62|0
1663315200000|2022-09-16 08:00:00|3376.07|3376.07|3375.06|3375.06|3376.46|3376.46|3368.95|3368.95|0
1663315500000|2022-09-16 08:05:00|3375.01|3375.01|3383.07|3383.07|3383.07|3383.07|3373.76|3373.76|0
1663315800000|2022-09-16 08:10:00|3383.13|3383.13|3380.34|3380.34|3385.13|3385.13|3380.29|3380.29|0
1663316100000|2022-09-16 08:15:00|3381.11|3381.11|3381.95|3381.95|3383.47|3383.47|3379.78|3379.78|0
1663316400000|2022-09-16 08:20:00|3382.04|3382.04|3381.01|3381.01|3383.78|3383.78|3380.91|3380.91|0
1663316700000|2022-09-16 08:25:00|3380.84|3380.84|3377.38|3377.38|3380.84|3380.84|3377.38|3377.38|0
1663317000000|2022-09-16 08:30:00|3377.24|3377.24|3378.01|3378.01|3379.88|3379.88|3376.26|3376.26|0
1663317300000|2022-09-16 08:35:00|3378.05|3378.05|3374.18|3374.18|3380.73|3380.73|3374.18|3374.18|0
1663317600000|2022-09-16 08:40:00|3374.24|3374.24|3369.99|3369.99|3374.32|3374.32|3369.99|3369.99|0
1663317900000|2022-09-16 08:45:00|3369.94|3369.94|3367.07|3367.07|3369.94|3369.94|3365.1|3365.1|0
1663318200000|2022-09-16 08:50:00|3366.89|3366.89|3370|3370|3371.01|3371.01|3366.81|3366.81|0
1663318500000|2022-09-16 08:55:00|3370.33|3370.33|3376.47|3376.47|3376.47|3376.47|3370.33|3370.33|0
1663318800000|2022-09-16 09:00:00|3376.58|3376.58|3387.87|3387.87|3387.94|3387.94|3376.58|3376.58|0
1663319100000|2022-09-16 09:05:00|3387.9|3387.9|3389.24|3389.24|3389.67|3389.67|3385.85|3385.85|0
1663319700000|2022-09-16 09:15:00|3388.84|3388.84|3386.59|3386.59|3389.77|3389.77|3378.59|3378.59|0
1663320000000|2022-09-16 09:20:00|3386.53|3386.53|3386.98|3386.98|3388.25|3388.25|3386.44|3386.44|0
1663320300000|2022-09-16 09:25:00|3387|3387|3391.3|3391.3|3394.03|3394.03|3386.98|3386.98|0
1663320600000|2022-09-16 09:30:00|3390.97|3390.97|3390.59|3390.59|3392.55|3392.55|3388.82|3388.82|0
1663320900000|2022-09-16 09:35:00|3390.26|3390.26|3396.11|3396.11|3396.73|3396.73|3390.21|3390.21|0
1663321200000|2022-09-16 09:40:00|3396.01|3396.01|3397.52|3397.52|3398.04|3398.04|3395.41|3395.41|0
1663321500000|2022-09-16 09:45:00|3397.47|3397.47|3389.04|3389.04|3398.11|3398.11|3388.52|3388.52|0
1663321800000|2022-09-16 09:50:00|3388.77|3388.77|3396.56|3396.56|3400.74|3400.74|3388.77|3388.77|0
1663322100000|2022-09-16 09:55:00|3397.33|3397.33|3395.6|3395.6|3401.32|3401.32|3395.6|3395.6|0
1663322400000|2022-09-16 10:00:00|3395.31|3395.31|3398.66|3398.66|3399.23|3399.23|3395.31|3395.31|0
1663322700000|2022-09-16 10:05:00|3398.77|3398.77|3404.38|3404.38|3405.83|3405.83|3398.77|3398.77|0
1663323000000|2022-09-16 10:10:00|3404.55|3404.55|3400.31|3400.31|3405.02|3405.02|3400.14|3400.14|0
1663323300000|2022-09-16 10:15:00|3400.29|3400.29|3404.79|3404.79|3404.79|3404.79|3399.02|3399.02|0
1663323600000|2022-09-16 10:20:00|3404.73|3404.73|3403.33|3403.33|3407.47|3407.47|3402.69|3402.69|0
1663323900000|2022-09-16 10:25:00|3403.44|3403.44|3400.19|3400.19|3403.77|3403.77|3397.08|3397.08|0
1663324200000|2022-09-16 10:30:00|3399.85|3399.85|3399.31|3399.31|3400.19|3400.19|3395.46|3395.46|0
1663324500000|2022-09-16 10:35:00|3399.97|3399.97|3398.16|3398.16|3400.8|3400.8|3397.99|3397.99|0
1663324800000|2022-09-16 10:40:00|3398.22|3398.22|3396.79|3396.79|3398.28|3398.28|3395.41|3395.41|0
1663325100000|2022-09-16 10:45:00|3396.54|3396.54|3393.45|3393.45|3398.22|3398.22|3393.44|3393.44|0
1663325400000|2022-09-16 10:50:00|3393.67|3393.67|3394.62|3394.62|3396.06|3396.06|3393.51|3393.51|0
1663325700000|2022-09-16 10:55:00|3394.54|3394.54|3398.9|3398.9|3400.02|3400.02|3394.31|3394.31|0
1663326000000|2022-09-16 11:00:00|3398.52|3398.52|3393.65|3393.65|3398.79|3398.79|3393.29|3393.29|0
1663326300000|2022-09-16 11:05:00|3393.56|3393.56|3390.37|3390.37|3395.08|3395.08|3389.77|3389.77|0
1663326600000|2022-09-16 11:10:00|3390.29|3390.29|3388.53|3388.53|3393.14|3393.14|3388.53|3388.53|0
1663326900000|2022-09-16 11:15:00|3388.51|3388.51|3385.77|3385.77|3389.79|3389.79|3385.62|3385.62|0
1663327200000|2022-09-16 11:20:00|3385.83|3385.83|3386.08|3386.08|3388.64|3388.64|3385.3|3385.3|0
1663327500000|2022-09-16 11:25:00|3386.19|3386.19|3385.29|3385.29|3388.11|3388.11|3385.29|3385.29|0
1663327800000|2022-09-16 11:30:00|3385.27|3385.27|3383.8|3383.8|3385.27|3385.27|3382.75|3382.75|0
1663328100000|2022-09-16 11:35:00|3383.75|3383.75|3382.57|3382.57|3384.55|3384.55|3382.35|3382.35|0
1663328400000|2022-09-16 11:40:00|3382.27|3382.27|3380.67|3380.67|3382.27|3382.27|3379.4|3379.4|0
1663328700000|2022-09-16 11:45:00|3381|3381|3377.62|3377.62|3381.08|3381.08|3376.67|3376.67|0
1663329000000|2022-09-16 11:50:00|3377.68|3377.68|3380.98|3380.98|3380.98|3380.98|3377.06|3377.06|0
1663329300000|2022-09-16 11:55:00|3381.09|3381.09|3382.68|3382.68|3384.21|3384.21|3380.87|3380.87|0
1663329600000|2022-09-16 12:00:00|3382.84|3382.84|3380.46|3380.46|3383.85|3383.85|3380.45|3380.45|0
1663329900000|2022-09-16 12:05:00|3380.57|3380.57|3379.76|3379.76|3380.63|3380.63|3378.96|3378.96|0
1663330200000|2022-09-16 12:10:00|3379.73|3379.73|3380.39|3380.39|3380.96|3380.96|3379.73|3379.73|0
1663330500000|2022-09-16 12:15:00|3380.45|3380.45|3378.29|3378.29|3380.93|3380.93|3377.97|3377.97|0
1663330800000|2022-09-16 12:20:00|3377.79|3377.79|3373.59|3373.59|3377.79|3377.79|3373.58|3373.58|0
1663331100000|2022-09-16 12:25:00|3373.75|3373.75|3374.59|3374.59|3374.59|3374.59|3372.51|3372.51|0
1663331400000|2022-09-16 12:30:00|3374.67|3374.67|3373.44|3373.44|3374.85|3374.85|3373.09|3373.09|0
1663331700000|2022-09-16 12:35:00|3373.5|3373.5|3372.13|3372.13|3373.99|3373.99|3370.68|3370.68|0
1663332000000|2022-09-16 12:40:00|3372.08|3372.08|3368.79|3368.79|3372.27|3372.27|3368.35|3368.35|0
1663332300000|2022-09-16 12:45:00|3369.23|3369.23|3368.3|3368.3|3370.81|3370.81|3367.99|3367.99|0
1663332600000|2022-09-16 12:50:00|3368.36|3368.36|3366.88|3366.88|3369.02|3369.02|3365.17|3365.17|0
1663332900000|2022-09-16 12:55:00|3366.94|3366.94|3366.33|3366.33|3368.33|3368.33|3365.72|3365.72|0
1663333200000|2022-09-16 13:00:00|3366.56|3366.56|3363.86|3363.86|3367.8|3367.8|3363.75|3363.75|0
1663333500000|2022-09-16 13:05:00|3363.8|3363.8|3365.37|3365.37|3366.69|3366.69|3361.63|3361.63|0
1663333800000|2022-09-16 13:10:00|3365.25|3365.25|3368.47|3368.47|3370.46|3370.46|3365.05|3365.05|0
1663334100000|2022-09-16 13:15:00|3368.52|3368.52|3370.2|3370.2|3370.27|3370.27|3365.82|3365.82|0
1663334400000|2022-09-16 13:20:00|3370.14|3370.14|3367.8|3367.8|3371.05|3371.05|3367.54|3367.54|0
1663334700000|2022-09-16 13:25:00|3367.91|3367.91|3368.87|3368.87|3371.49|3371.49|3367.8|3367.8|0
1663335000000|2022-09-16 13:30:00|3368.95|3368.95|3371.88|3371.88|3379.11|3379.11|3368.95|3368.95|0
1663335300000|2022-09-16 13:35:00|3371.86|3371.86|3374.21|3374.21|3376.83|3376.83|3367.98|3367.98|0
1663335600000|2022-09-16 13:40:00|3374.61|3374.61|3366.38|3366.38|3374.61|3374.61|3363.74|3363.74|0
1663335900000|2022-09-16 13:45:00|3366.46|3366.46|3365.81|3365.81|3367.12|3367.12|3361.52|3361.52|0
1663336200000|2022-09-16 13:50:00|3366.14|3366.14|3361.35|3361.35|3370.99|3370.99|3359.69|3359.69|0
1663336500000|2022-09-16 13:55:00|3361.46|3361.46|3357.13|3357.13|3362.13|3362.13|3354.33|3354.33|0
1663336800000|2022-09-16 14:00:00|3357.47|3357.47|3356.52|3356.52|3360.11|3360.11|3354.4|3354.4|0
1663337100000|2022-09-16 14:05:00|3356.18|3356.18|3364.15|3364.15|3367.39|3367.39|3355.48|3355.48|0
1663337400000|2022-09-16 14:10:00|3363.99|3363.99|3369.69|3369.69|3372.45|3372.45|3363.33|3363.33|0
1663337700000|2022-09-16 14:15:00|3369.64|3369.64|3366.49|3366.49|3369.8|3369.8|3366.49|3366.49|0
1663338000000|2022-09-16 14:20:00|3366.1|3366.1|3367.18|3367.18|3367.85|3367.85|3364.98|3364.98|0
1663338300000|2022-09-16 14:25:00|3367.2|3367.2|3368.41|3368.41|3369.5|3369.5|3366.86|3366.86|0
1663338600000|2022-09-16 14:30:00|3368.82|3368.82|3371.18|3371.18|3373.77|3373.77|3368.82|3368.82|0
1663338900000|2022-09-16 14:35:00|3371.29|3371.29|3371.33|3371.33|3373.63|3373.63|3369.91|3369.91|0
1663339200000|2022-09-16 14:40:00|3371.38|3371.38|3372.43|3372.43|3374.09|3374.09|3370.76|3370.76|0
1663339500000|2022-09-16 14:45:00|3372.42|3372.42|3370.05|3370.05|3374.65|3374.65|3369.77|3369.77|0
1663339800000|2022-09-16 14:50:00|3370.16|3370.16|3370.06|3370.06|3373.18|3373.18|3369.83|3369.83|0
1663340100000|2022-09-16 14:55:00|3370|3370|3371.83|3371.83|3372.84|3372.84|3369.53|3369.53|0
1663340400000|2022-09-16 15:00:00|3371.5|3371.5|3371.25|3371.25|3373.89|3373.89|3370.51|3370.51|0
1663340700000|2022-09-16 15:05:00|3371.2|3371.2|3368.62|3368.62|3371.8|3371.8|3368.01|3368.01|0
1663341000000|2022-09-16 15:10:00|3368.95|3368.95|3366.57|3366.57|3369.3|3369.3|3366.24|3366.24|0
1663341300000|2022-09-16 15:15:00|3366.43|3366.43|3366.8|3366.8|3369.87|3369.87|3365.49|3365.49|0
1663341600000|2022-09-16 15:20:00|3366.74|3366.74|3368.45|3368.45|3368.45|3368.45|3363.64|3363.64|0
1663341900000|2022-09-16 15:25:00|3368.39|3368.39|3365.13|3365.13|3370.32|3370.32|3364.81|3364.81|0
1663658100000|2022-09-20 07:15:00|3412.5|3412.5|3425.07|3425.07|3425.12|3425.12|3410.64|3410.64|0
1663658400000|2022-09-20 07:20:00|3425.31|3425.31|3418.8|3418.8|3427.74|3427.74|3418.8|3418.8|0
1663658700000|2022-09-20 07:25:00|3418.97|3418.97|3415.91|3415.91|3419.41|3419.41|3414.68|3414.68|0
1663659000000|2022-09-20 07:30:00|3415.85|3415.85|3415.62|3415.62|3417.63|3417.63|3412.08|3412.08|0
1663659300000|2022-09-20 07:35:00|3415.54|3415.54|3413.62|3413.62|3417.13|3417.13|3411.58|3411.58|0
1663659600000|2022-09-20 07:40:00|3413.51|3413.51|3412.63|3412.63|3416.19|3416.19|3411.32|3411.32|0
1663659900000|2022-09-20 07:45:00|3412.52|3412.52|3421.39|3421.39|3424.09|3424.09|3412.1|3412.1|0
1663660200000|2022-09-20 07:50:00|3422.39|3422.39|3422.69|3422.69|3424.94|3424.94|3420.86|3420.86|0
1663660500000|2022-09-20 07:55:00|3423.02|3423.02|3427.03|3427.03|3427.09|3427.09|3419.11|3419.11|0
1663660800000|2022-09-20 08:00:00|3426.86|3426.86|3417.99|3417.99|3426.92|3426.92|3414.27|3414.27|0
1663661100000|2022-09-20 08:05:00|3418.04|3418.04|3418.66|3418.66|3421.94|3421.94|3416.99|3416.99|0
1663661400000|2022-09-20 08:10:00|3418.72|3418.72|3415.16|3415.16|3419.1|3419.1|3407.97|3407.97|0
1663661700000|2022-09-20 08:15:00|3415.04|3415.04|3413.58|3413.58|3416.96|3416.96|3412.47|3412.47|0
1663662000000|2022-09-20 08:20:00|3413.53|3413.53|3412.46|3412.46|3413.53|3413.53|3406.55|3406.55|0
1663662300000|2022-09-20 08:25:00|3412.35|3412.35|3419.12|3419.12|3419.84|3419.84|3410.37|3410.37|0
1663662600000|2022-09-20 08:30:00|3418.78|3418.78|3421.46|3421.46|3422.89|3422.89|3418.5|3418.5|0
1663662900000|2022-09-20 08:35:00|3421.49|3421.49|3421.48|3421.48|3425.1|3425.1|3420.56|3420.56|0
1663663200000|2022-09-20 08:40:00|3421.54|3421.54|3418.88|3418.88|3421.71|3421.71|3414.78|3414.78|0
1663663500000|2022-09-20 08:45:00|3419.01|3419.01|3414.26|3414.26|3419.01|3419.01|3413.96|3413.96|0
1663663800000|2022-09-20 08:50:00|3414.32|3414.32|3408.56|3408.56|3414.4|3414.4|3408.47|3408.47|0
1663664100000|2022-09-20 08:55:00|3408.67|3408.67|3408.51|3408.51|3409.34|3409.34|3404.51|3404.51|0
1663664400000|2022-09-20 09:00:00|3408.84|3408.84|3401.77|3401.77|3408.96|3408.96|3401.3|3401.3|0
1663664700000|2022-09-20 09:05:00|3401.72|3401.72|3404.28|3404.28|3405.03|3405.03|3400.54|3400.54|0
1663665000000|2022-09-20 09:10:00|3404.3|3404.3|3408.65|3408.65|3408.65|3408.65|3401.48|3401.48|0
1663665300000|2022-09-20 09:15:00|3408.98|3408.98|3406.5|3406.5|3408.98|3408.98|3405.77|3405.77|0
1663665600000|2022-09-20 09:20:00|3406.42|3406.42|3400.92|3400.92|3406.42|3406.42|3400.69|3400.69|0
1663665900000|2022-09-20 09:25:00|3400.81|3400.81|3401.32|3401.32|3403.39|3403.39|3397.68|3397.68|0
1663666200000|2022-09-20 09:30:00|3401.4|3401.4|3394.51|3394.51|3402.28|3402.28|3394.51|3394.51|0
1663666500000|2022-09-20 09:35:00|3394.26|3394.26|3397.53|3397.53|3397.53|3397.53|3393.71|3393.71|0
1663666800000|2022-09-20 09:40:00|3397.2|3397.2|3395.19|3395.19|3398.3|3398.3|3395.11|3395.11|0
1663667100000|2022-09-20 09:45:00|3395.18|3395.18|3394.57|3394.57|3395.56|3395.56|3392.67|3392.67|0
1663667400000|2022-09-20 09:50:00|3394.63|3394.63|3385.86|3385.86|3394.63|3394.63|3385.7|3385.7|0
1663667700000|2022-09-20 09:55:00|3386.19|3386.19|3383.76|3383.76|3387.49|3387.49|3382.8|3382.8|0
1663668000000|2022-09-20 10:00:00|3383.87|3383.87|3388.66|3388.66|3388.66|3388.66|3382.61|3382.61|0
1663668300000|2022-09-20 10:05:00|3388.6|3388.6|3384.79|3384.79|3388.6|3388.6|3384.04|3384.04|0
1663668600000|2022-09-20 10:10:00|3384.85|3384.85|3390.3|3390.3|3391.24|3391.24|3384.17|3384.17|0
1663668900000|2022-09-20 10:15:00|3389.97|3389.97|3390.5|3390.5|3390.5|3390.5|3387.28|3387.28|0
1663669200000|2022-09-20 10:20:00|3390.44|3390.44|3392.49|3392.49|3392.49|3392.49|3386.91|3386.91|0
1663669500000|2022-09-20 10:25:00|3392.52|3392.52|3392.61|3392.61|3393.08|3393.08|3390.04|3390.04|0
1663669800000|2022-09-20 10:30:00|3392.53|3392.53|3395.74|3395.74|3395.74|3395.74|3392.17|3392.17|0
1663670100000|2022-09-20 10:35:00|3396.48|3396.48|3397.39|3397.39|3397.73|3397.73|3396.17|3396.17|0
1663670400000|2022-09-20 10:40:00|3397.33|3397.33|3395.24|3395.24|3397.33|3397.33|3394.4|3394.4|0
1663670700000|2022-09-20 10:45:00|3395.35|3395.35|3398.01|3398.01|3398.17|3398.17|3393.73|3393.73|0
1663671000000|2022-09-20 10:50:00|3398.06|3398.06|3399.68|3399.68|3399.68|3399.68|3396.91|3396.91|0
1663671300000|2022-09-20 10:55:00|3399.74|3399.74|3400.42|3400.42|3400.55|3400.55|3397.53|3397.53|0
1663671600000|2022-09-20 11:00:00|3400.31|3400.31|3403.63|3403.63|3403.93|3403.93|3400.14|3400.14|0
1663671900000|2022-09-20 11:05:00|3403.3|3403.3|3408.47|3408.47|3408.47|3408.47|3403.3|3403.3|0
1663672200000|2022-09-20 11:10:00|3408.58|3408.58|3406.72|3406.72|3409.97|3409.97|3405.41|3405.41|0
1663672500000|2022-09-20 11:15:00|3407.39|3407.39|3414.77|3414.77|3414.81|3414.81|3407.39|3407.39|0
1663672800000|2022-09-20 11:20:00|3414.43|3414.43|3411.99|3411.99|3415.42|3415.42|3411.99|3411.99|0
1663673100000|2022-09-20 11:25:00|3412.04|3412.04|3415.75|3415.75|3416|3416|3412.04|3412.04|0
1663673400000|2022-09-20 11:30:00|3416.08|3416.08|3419.58|3419.58|3419.66|3419.66|3415.7|3415.7|0
1663673700000|2022-09-20 11:35:00|3420.05|3420.05|3421.51|3421.51|3421.51|3421.51|3419.38|3419.38|0
1663674000000|2022-09-20 11:40:00|3421.68|3421.68|3418.67|3418.67|3421.68|3421.68|3418.2|3418.2|0
1663674300000|2022-09-20 11:45:00|3418.78|3418.78|3419.34|3419.34|3419.39|3419.39|3417.31|3417.31|0
1663674600000|2022-09-20 11:50:00|3419.26|3419.26|3417.29|3417.29|3419.82|3419.82|3417.14|3417.14|0
1663674900000|2022-09-20 11:55:00|3417.24|3417.24|3416.57|3416.57|3417.29|3417.29|3415.66|3415.66|0
1663675200000|2022-09-20 12:00:00|3416.62|3416.62|3413.8|3413.8|3417.78|3417.78|3413.64|3413.64|0
1663675500000|2022-09-20 12:05:00|3413.74|3413.74|3406.79|3406.79|3414.35|3414.35|3404.38|3404.38|0
1663675800000|2022-09-20 12:10:00|3406.74|3406.74|3404.67|3404.67|3406.86|3406.86|3403.3|3403.3|0
1663676100000|2022-09-20 12:15:00|3404.72|3404.72|3403.48|3403.48|3405.55|3405.55|3401.73|3401.73|0
1663676400000|2022-09-20 12:20:00|3403.57|3403.57|3404.24|3404.24|3404.24|3404.24|3400.97|3400.97|0
1663676700000|2022-09-20 12:25:00|3404.91|3404.91|3405.72|3405.72|3406.29|3406.29|3404.58|3404.58|0
1663677000000|2022-09-20 12:30:00|3405.66|3405.66|3404.04|3404.04|3406.05|3406.05|3400.74|3400.74|0
1663677300000|2022-09-20 12:35:00|3404.09|3404.09|3405.99|3405.99|3406.79|3406.79|3404.09|3404.09|0
1663677600000|2022-09-20 12:40:00|3406.1|3406.1|3406.02|3406.02|3409.48|3409.48|3405.29|3405.29|0
1663677900000|2022-09-20 12:45:00|3406.07|3406.07|3400.05|3400.05|3406.94|3406.94|3400.05|3400.05|0
1663678200000|2022-09-20 12:50:00|3399.89|3399.89|3402.32|3402.32|3404.25|3404.25|3399.48|3399.48|0
1663678500000|2022-09-20 12:55:00|3402.24|3402.24|3400.65|3400.65|3404.19|3404.19|3398.85|3398.85|0
1663678800000|2022-09-20 13:00:00|3399.98|3399.98|3401.36|3401.36|3401.89|3401.89|3399.38|3399.38|0
1663679100000|2022-09-20 13:05:00|3401.28|3401.28|3398.71|3398.71|3401.36|3401.36|3398.47|3398.47|0
1663679400000|2022-09-20 13:10:00|3398.82|3398.82|3404.87|3404.87|3405.64|3405.64|3398.71|3398.71|0
1663679700000|2022-09-20 13:15:00|3404.95|3404.95|3401.26|3401.26|3405.23|3405.23|3400.63|3400.63|0
1663680000000|2022-09-20 13:20:00|3401.21|3401.21|3395.52|3395.52|3401.21|3401.21|3395.46|3395.46|0
1663680300000|2022-09-20 13:25:00|3395.85|3395.85|3395.09|3395.09|3396.74|3396.74|3391.74|3391.74|0
1663680600000|2022-09-20 13:30:00|3395|3395|3396.11|3396.11|3396.64|3396.64|3387.72|3387.72|0
1663680900000|2022-09-20 13:35:00|3396.06|3396.06|3397.74|3397.74|3398.75|3398.75|3393.12|3393.12|0
1663681200000|2022-09-20 13:40:00|3397.79|3397.79|3397.6|3397.6|3397.88|3397.88|3393.6|3393.6|0
1663681500000|2022-09-20 13:45:00|3397.26|3397.26|3395.32|3395.32|3398.27|3398.27|3395.2|3395.2|0
1663681800000|2022-09-20 13:50:00|3395.24|3395.24|3388.58|3388.58|3395.24|3395.24|3386.65|3386.65|0
1663682100000|2022-09-20 13:55:00|3388.47|3388.47|3384.19|3384.19|3389.87|3389.87|3383.14|3383.14|0
1663682400000|2022-09-20 14:00:00|3384.11|3384.11|3381.2|3381.2|3384.17|3384.17|3378.4|3378.4|0
1663682700000|2022-09-20 14:05:00|3381.15|3381.15|3382.11|3382.11|3383.67|3383.67|3380.5|3380.5|0
1663683000000|2022-09-20 14:10:00|3382.16|3382.16|3379.18|3379.18|3383.64|3383.64|3377.48|3377.48|0
1663683300000|2022-09-20 14:15:00|3379.23|3379.23|3369.99|3369.99|3379.85|3379.85|3369.19|3369.19|0
1663683600000|2022-09-20 14:20:00|3369.69|3369.69|3371.12|3371.12|3372.68|3372.68|3367.28|3367.28|0
1663683900000|2022-09-20 14:25:00|3371.13|3371.13|3373.2|3373.2|3374.88|3374.88|3370.36|3370.36|0
1663684200000|2022-09-20 14:30:00|3373.12|3373.12|3370.26|3370.26|3373.12|3373.12|3369.15|3369.15|0
1663684500000|2022-09-20 14:35:00|3370.32|3370.32|3375.91|3375.91|3375.97|3375.97|3367.43|3367.43|0
1663684800000|2022-09-20 14:40:00|3375.58|3375.58|3375.13|3375.13|3376.21|3376.21|3371.88|3371.88|0
1663685100000|2022-09-20 14:45:00|3375.08|3375.08|3375.22|3375.22|3375.22|3375.22|3372.54|3372.54|0
1663685400000|2022-09-20 14:50:00|3375.05|3375.05|3377.83|3377.83|3379.46|3379.46|3374.63|3374.63|0
1663685700000|2022-09-20 14:55:00|3377.89|3377.89|3383.78|3383.78|3383.78|3383.78|3377.64|3377.64|0
1663686000000|2022-09-20 15:00:00|3383.62|3383.62|3377.17|3377.17|3383.71|3383.71|3376.61|3376.61|0
1663686300000|2022-09-20 15:05:00|3377.23|3377.23|3382.21|3382.21|3382.71|3382.71|3376.25|3376.25|0
1663686600000|2022-09-20 15:10:00|3382.26|3382.26|3385.24|3385.24|3386.01|3386.01|3382.02|3382.02|0
1663686900000|2022-09-20 15:15:00|3385.57|3385.57|3383.4|3383.4|3386.57|3386.57|3382.73|3382.73|0
1663687200000|2022-09-20 15:20:00|3383.35|3383.35|3385.29|3385.29|3387.21|3387.21|3381.83|3381.83|0
1663687500000|2022-09-20 15:25:00|3385.24|3385.24|3385.3|3385.3|3386.7|3386.7|3383.33|3383.33|0
1663744500000|2022-09-21 07:15:00|3367.21|3367.21|3373.34|3373.34|3382.63|3382.63|3366.27|3366.27|0
1663744800000|2022-09-21 07:20:00|3373.45|3373.45|3366.75|3366.75|3373.45|3373.45|3365.94|3365.94|0
1663745100000|2022-09-21 07:25:00|3366.83|3366.83|3374.34|3374.34|3374.34|3374.34|3364.14|3364.14|0
1663745400000|2022-09-21 07:30:00|3374.45|3374.45|3372.39|3372.39|3376.74|3376.74|3370.8|3370.8|0
1663745700000|2022-09-21 07:35:00|3372.61|3372.61|3377.35|3377.35|3377.4|3377.4|3372.44|3372.44|0
1663746000000|2022-09-21 07:40:00|3377.29|3377.29|3377.03|3377.03|3378.89|3378.89|3374.76|3374.76|0
1663746300000|2022-09-21 07:45:00|3376.36|3376.36|3383.62|3383.62|3384.92|3384.92|3376.36|3376.36|0
1663746600000|2022-09-21 07:50:00|3383.72|3383.72|3380.14|3380.14|3385.14|3385.14|3379.05|3379.05|0
1663746900000|2022-09-21 07:55:00|3380.26|3380.26|3379.19|3379.19|3381.77|3381.77|3375.76|3375.76|0
1663747200000|2022-09-21 08:00:00|3379.53|3379.53|3379.61|3379.61|3385.41|3385.41|3377.78|3377.78|0
1663747500000|2022-09-21 08:05:00|3379.52|3379.52|3382.92|3382.92|3382.92|3382.92|3376.99|3376.99|0
1663747800000|2022-09-21 08:10:00|3382.97|3382.97|3379.8|3379.8|3384.4|3384.4|3378.28|3378.28|0
1663748100000|2022-09-21 08:15:00|3379.75|3379.75|3379.06|3379.06|3380.42|3380.42|3376.57|3376.57|0
1663748400000|2022-09-21 08:20:00|3378.98|3378.98|3382.81|3382.81|3382.81|3382.81|3378.75|3378.75|0
1663748700000|2022-09-21 08:25:00|3383.14|3383.14|3387.74|3387.74|3387.74|3387.74|3383.14|3383.14|0
1663749000000|2022-09-21 08:30:00|3387.91|3387.91|3384.64|3384.64|3389.43|3389.43|3384.64|3384.64|0
1663749300000|2022-09-21 08:35:00|3384.3|3384.3|3387.71|3387.71|3387.71|3387.71|3384.3|3384.3|0
1663749600000|2022-09-21 08:40:00|3388.22|3388.22|3393.93|3393.93|3393.97|3393.97|3387.01|3387.01|0
1663749900000|2022-09-21 08:45:00|3394.04|3394.04|3394.37|3394.37|3398.81|3398.81|3394.04|3394.04|0
1663750200000|2022-09-21 08:50:00|3394.39|3394.39|3390.19|3390.19|3395.6|3395.6|3389.45|3389.45|0
1663750500000|2022-09-21 08:55:00|3390.07|3390.07|3392.11|3392.11|3392.11|3392.11|3387.03|3387.03|0
1663750800000|2022-09-21 09:00:00|3391.94|3391.94|3391.02|3391.02|3391.94|3391.94|3388.85|3388.85|0
1663751100000|2022-09-21 09:05:00|3391.39|3391.39|3388.62|3388.62|3393.99|3393.99|3387.92|3387.92|0
1663751400000|2022-09-21 09:10:00|3389.43|3389.43|3390.47|3390.47|3390.55|3390.55|3388.43|3388.43|0
1663751700000|2022-09-21 09:15:00|3390.68|3390.68|3387.45|3387.45|3390.68|3390.68|3387.45|3387.45|0
1663752000000|2022-09-21 09:20:00|3387.78|3387.78|3383.3|3383.3|3388.86|3388.86|3383.3|3383.3|0
1663752300000|2022-09-21 09:25:00|3383.19|3383.19|3386.97|3386.97|3387.36|3387.36|3382.36|3382.36|0
1663752600000|2022-09-21 09:30:00|3386.91|3386.91|3390.49|3390.49|3390.92|3390.92|3386.91|3386.91|0
1663752900000|2022-09-21 09:35:00|3390.52|3390.52|3390.18|3390.18|3390.99|3390.99|3387.34|3387.34|0
1663753200000|2022-09-21 09:40:00|3390.29|3390.29|3393.23|3393.23|3393.79|3393.79|3388.63|3388.63|0
1663753500000|2022-09-21 09:45:00|3393.34|3393.34|3397.63|3397.63|3397.72|3397.72|3392.87|3392.87|0
1663753800000|2022-09-21 09:50:00|3396.96|3396.96|3397.73|3397.73|3397.73|3397.73|3394.71|3394.71|0
1663754100000|2022-09-21 09:55:00|3397.64|3397.64|3398.61|3398.61|3399.01|3399.01|3397|3397|0
1663754400000|2022-09-21 10:00:00|3398.67|3398.67|3397.24|3397.24|3399.45|3399.45|3397.24|3397.24|0
1663754700000|2022-09-21 10:05:00|3397.36|3397.36|3396.55|3396.55|3397.54|3397.54|3395.43|3395.43|0
1663755000000|2022-09-21 10:10:00|3396.49|3396.49|3398.25|3398.25|3398.97|3398.97|3396.49|3396.49|0
1663755300000|2022-09-21 10:15:00|3398.3|3398.3|3401.31|3401.31|3401.97|3401.97|3397.02|3397.02|0
1663755600000|2022-09-21 10:20:00|3401.34|3401.34|3397.67|3397.67|3401.81|3401.81|3397.67|3397.67|0
1663755900000|2022-09-21 10:25:00|3397.61|3397.61|3402.55|3402.55|3402.88|3402.88|3397.46|3397.46|0
1663756200000|2022-09-21 10:30:00|3402.5|3402.5|3398.23|3398.23|3402.88|3402.88|3397.72|3397.72|0
1663756500000|2022-09-21 10:35:00|3398.18|3398.18|3398.27|3398.27|3398.53|3398.53|3394.44|3394.44|0
1663756800000|2022-09-21 10:40:00|3398.44|3398.44|3398.58|3398.58|3399.34|3399.34|3395.06|3395.06|0
1663757100000|2022-09-21 10:45:00|3398.47|3398.47|3403.27|3403.27|3403.96|3403.96|3398.38|3398.38|0
1663757400000|2022-09-21 10:50:00|3403.22|3403.22|3407.7|3407.7|3408.65|3408.65|3403.22|3403.22|0
1663757700000|2022-09-21 10:55:00|3407.62|3407.62|3412.84|3412.84|3412.84|3412.84|3407.12|3407.12|0
1663758000000|2022-09-21 11:00:00|3413.03|3413.03|3412.52|3412.52|3413.23|3413.23|3410.98|3410.98|0
1663758300000|2022-09-21 11:05:00|3412.35|3412.35|3407.21|3407.21|3412.45|3412.45|3407.21|3407.21|0
1663758600000|2022-09-21 11:10:00|3406.87|3406.87|3407.55|3407.55|3409.89|3409.89|3406.82|3406.82|0
1663758900000|2022-09-21 11:15:00|3407.61|3407.61|3408.03|3408.03|3408.77|3408.77|3406.72|3406.72|0
1663759200000|2022-09-21 11:20:00|3408.11|3408.11|3407.48|3407.48|3408.15|3408.15|3406.66|3406.66|0
1663759500000|2022-09-21 11:25:00|3407.43|3407.43|3409.57|3409.57|3409.94|3409.94|3407.09|3407.09|0
1663759800000|2022-09-21 11:30:00|3409.48|3409.48|3411.59|3411.59|3411.71|3411.71|3409.48|3409.48|0
1663760100000|2022-09-21 11:35:00|3411.25|3411.25|3411.45|3411.45|3412.19|3412.19|3410.43|3410.43|0
1663760400000|2022-09-21 11:40:00|3411.51|3411.51|3412.37|3412.37|3412.87|3412.87|3410.89|3410.89|0
1663760700000|2022-09-21 11:45:00|3412.46|3412.46|3406.2|3406.2|3412.73|3412.73|3406.2|3406.2|0
1663761000000|2022-09-21 11:50:00|3405.97|3405.97|3398.55|3398.55|3405.97|3405.97|3398.55|3398.55|0
1663761300000|2022-09-21 11:55:00|3398.38|3398.38|3386.55|3386.55|3399.05|3399.05|3385.73|3385.73|0
1663761600000|2022-09-21 12:00:00|3386.72|3386.72|3386.92|3386.92|3393.78|3393.78|3386.22|3386.22|0
1663761900000|2022-09-21 12:05:00|3385.93|3385.93|3372.41|3372.41|3385.93|3385.93|3372.41|3372.41|0
1663762200000|2022-09-21 12:10:00|3372.75|3372.75|3355.8|3355.8|3373.15|3373.15|3352.6|3352.6|0
1663762500000|2022-09-21 12:15:00|3355.91|3355.91|3357.58|3357.58|3365.15|3365.15|3355.91|3355.91|0
1663762800000|2022-09-21 12:20:00|3357.64|3357.64|3333.14|3333.14|3358.23|3358.23|3328.1|3328.1|0
1663763100000|2022-09-21 12:25:00|3332.8|3332.8|3321.04|3321.04|3333.06|3333.06|3314.79|3314.79|0
1663763400000|2022-09-21 12:30:00|3321.18|3321.18|3341.17|3341.17|3341.28|3341.28|3319.66|3319.66|0
1663763700000|2022-09-21 12:35:00|3341.12|3341.12|3332.32|3332.32|3344.41|3344.41|3323.85|3323.85|0
1663764000000|2022-09-21 12:40:00|3332.88|3332.88|3332.71|3332.71|3346.68|3346.68|3332.01|3332.01|0
1663764300000|2022-09-21 12:45:00|3332.7|3332.7|3334.04|3334.04|3336.88|3336.88|3332.36|3332.36|0
1663764600000|2022-09-21 12:50:00|3334.33|3334.33|3324.41|3324.41|3335.17|3335.17|3323.73|3323.73|0
1663764900000|2022-09-21 12:55:00|3324.43|3324.43|3319.12|3319.12|3327.47|3327.47|3316.69|3316.69|0
1663765200000|2022-09-21 13:00:00|3318.96|3318.96|3322.57|3322.57|3327.87|3327.87|3316.17|3316.17|0
1663765500000|2022-09-21 13:05:00|3322.96|3322.96|3330.86|3330.86|3330.86|3330.86|3322.54|3322.54|0
1663765800000|2022-09-21 13:10:00|3330.81|3330.81|3340.47|3340.47|3340.47|3340.47|3330.47|3330.47|0
1663766100000|2022-09-21 13:15:00|3340.55|3340.55|3338.87|3338.87|3342.6|3342.6|3336.12|3336.12|0
1663766400000|2022-09-21 13:20:00|3338.92|3338.92|3345.66|3345.66|3346.78|3346.78|3338.19|3338.19|0
1663766700000|2022-09-21 13:25:00|3345.33|3345.33|3352.18|3352.18|3352.18|3352.18|3345.33|3345.33|0
1663767000000|2022-09-21 13:30:00|3352.85|3352.85|3339.34|3339.34|3358.43|3358.43|3339.34|3339.34|0
1663767300000|2022-09-21 13:35:00|3339.67|3339.67|3336.78|3336.78|3341.6|3341.6|3331.95|3331.95|0
1663767600000|2022-09-21 13:40:00|3336.76|3336.76|3327.07|3327.07|3336.88|3336.88|3326.57|3326.57|0
1663767900000|2022-09-21 13:45:00|3327.74|3327.74|3329.59|3329.59|3333.8|3333.8|3326.01|3326.01|0
1663768200000|2022-09-21 13:50:00|3329.51|3329.51|3325.85|3325.85|3335.1|3335.1|3323.87|3323.87|0
1663768500000|2022-09-21 13:55:00|3325.75|3325.75|3314.57|3314.57|3325.97|3325.97|3314.12|3314.12|0
1663768800000|2022-09-21 14:00:00|3313.57|3313.57|3307.67|3307.67|3317.85|3317.85|3305.46|3305.46|0
1663769100000|2022-09-21 14:05:00|3306.45|3306.45|3313|3313|3313|3313|3304.98|3304.98|0
1663769400000|2022-09-21 14:10:00|3313.62|3313.62|3314.58|3314.58|3314.78|3314.78|3309.62|3309.62|0
1663769700000|2022-09-21 14:15:00|3314.36|3314.36|3319.94|3319.94|3319.94|3319.94|3312.66|3312.66|0
1663770000000|2022-09-21 14:20:00|3320.1|3320.1|3327.29|3327.29|3327.33|3327.33|3320.1|3320.1|0
1663770300000|2022-09-21 14:25:00|3327.24|3327.24|3336.29|3336.29|3336.56|3336.56|3326.62|3326.62|0
1663770600000|2022-09-21 14:30:00|3336.39|3336.39|3333.66|3333.66|3338.44|3338.44|3332.41|3332.41|0
1663770900000|2022-09-21 14:35:00|3333.32|3333.32|3335.65|3335.65|3336.07|3336.07|3332.1|3332.1|0
1663771200000|2022-09-21 14:40:00|3335.57|3335.57|3328.66|3328.66|3335.66|3335.66|3327.6|3327.6|0
1663771500000|2022-09-21 14:45:00|3328.71|3328.71|3324.63|3324.63|3330.16|3330.16|3324.57|3324.57|0
1663771800000|2022-09-21 14:50:00|3324.79|3324.79|3329.75|3329.75|3330.14|3330.14|3324.79|3324.79|0
1663772100000|2022-09-21 14:55:00|3329.7|3329.7|3335.3|3335.3|3335.73|3335.73|3328.04|3328.04|0
1663772400000|2022-09-21 15:00:00|3335.36|3335.36|3333.57|3333.57|3338|3338|3332.5|3332.5|0
1663772700000|2022-09-21 15:05:00|3333.56|3333.56|3332.34|3332.34|3333.56|3333.56|3330.55|3330.55|0
1663773000000|2022-09-21 15:10:00|3332.67|3332.67|3338.88|3338.88|3338.88|3338.88|3332.51|3332.51|0
1663773300000|2022-09-21 15:15:00|3338.92|3338.92|3339.68|3339.68|3340.79|3340.79|3337.85|3337.85|0
1663773600000|2022-09-21 15:20:00|3339.85|3339.85|3344.59|3344.59|3344.59|3344.59|3339.41|3339.41|0
1663773900000|2022-09-21 15:25:00|3344.26|3344.26|3340.11|3340.11|3346.05|3346.05|3339.24|3339.24|0
1663830900000|2022-09-22 07:15:00|3293.34|3293.34|3302.18|3302.18|3304.06|3304.06|3293.1|3293.1|0
1663831200000|2022-09-22 07:20:00|3302.27|3302.27|3299.11|3299.11|3303.54|3303.54|3295.27|3295.27|0
1663831500000|2022-09-22 07:25:00|3299.28|3299.28|3306.78|3306.78|3307.1|3307.1|3298.46|3298.46|0
1663831800000|2022-09-22 07:30:00|3307.12|3307.12|3308.65|3308.65|3311.07|3311.07|3306.85|3306.85|0
1663832100000|2022-09-22 07:35:00|3308.2|3308.2|3302.92|3302.92|3309.2|3309.2|3300.99|3300.99|0
1663832400000|2022-09-22 07:40:00|3302.58|3302.58|3299.45|3299.45|3304.13|3304.13|3297.54|3297.54|0
1663832700000|2022-09-22 07:45:00|3299.66|3299.66|3315.39|3315.39|3315.73|3315.73|3297.72|3297.72|0
1663833000000|2022-09-22 07:50:00|3315.55|3315.55|3315.74|3315.74|3318.21|3318.21|3312.79|3312.79|0
1663833300000|2022-09-22 07:55:00|3315.79|3315.79|3320.46|3320.46|3321.31|3321.31|3315.34|3315.34|0
1663833600000|2022-09-22 08:00:00|3320.47|3320.47|3324.3|3324.3|3324.69|3324.69|3317.26|3317.26|0
1663833900000|2022-09-22 08:05:00|3324.52|3324.52|3322.62|3322.62|3326.17|3326.17|3321.62|3321.62|0
1663834200000|2022-09-22 08:10:00|3322.95|3322.95|3323.06|3323.06|3326.27|3326.27|3322.24|3322.24|0
1663834500000|2022-09-22 08:15:00|3322.89|3322.89|3326.06|3326.06|3327.12|3327.12|3321.88|3321.88|0
1663834800000|2022-09-22 08:20:00|3325.9|3325.9|3327.59|3327.59|3331.72|3331.72|3325.88|3325.88|0
1663835100000|2022-09-22 08:25:00|3328.26|3328.26|3327.6|3327.6|3332.28|3332.28|3327.21|3327.21|0
1663835400000|2022-09-22 08:30:00|3327.66|3327.66|3336.96|3336.96|3336.96|3336.96|3327.26|3327.26|0
1663835700000|2022-09-22 08:35:00|3336.88|3336.88|3336.98|3336.98|3339.83|3339.83|3335.74|3335.74|0
1663836000000|2022-09-22 08:40:00|3337.31|3337.31|3345.77|3345.77|3346.6|3346.6|3337.31|3337.31|0
1663836300000|2022-09-22 08:45:00|3345.88|3345.88|3337.57|3337.57|3347.84|3347.84|3337.57|3337.57|0
1663836600000|2022-09-22 08:50:00|3337.62|3337.62|3337.77|3337.77|3340.95|3340.95|3336.49|3336.49|0
1663836900000|2022-09-22 08:55:00|3337.83|3337.83|3336.34|3336.34|3339.05|3339.05|3335.64|3335.64|0
1663837200000|2022-09-22 09:00:00|3336.51|3336.51|3340.89|3340.89|3341.8|3341.8|3336.3|3336.3|0
1663837500000|2022-09-22 09:05:00|3340.95|3340.95|3335.85|3335.85|3341.36|3341.36|3335.85|3335.85|0
1663837800000|2022-09-22 09:10:00|3335.9|3335.9|3340.64|3340.64|3340.74|3340.74|3335.29|3335.29|0
1663838100000|2022-09-22 09:15:00|3340.74|3340.74|3341.3|3341.3|3341.32|3341.32|3337.79|3337.79|0
1663838400000|2022-09-22 09:20:00|3341.38|3341.38|3346.38|3346.38|3347.07|3347.07|3341.27|3341.27|0
1663838700000|2022-09-22 09:25:00|3346.05|3346.05|3344.27|3344.27|3346.05|3346.05|3343.17|3343.17|0
1663839000000|2022-09-22 09:30:00|3344.43|3344.43|3344.61|3344.61|3345.55|3345.55|3341.5|3341.5|0
1663839300000|2022-09-22 09:35:00|3344.77|3344.77|3341.52|3341.52|3345.63|3345.63|3341.36|3341.36|0
1663839600000|2022-09-22 09:40:00|3341.85|3341.85|3342.01|3342.01|3344.11|3344.11|3341.85|3341.85|0
1663839900000|2022-09-22 09:45:00|3342.12|3342.12|3346.04|3346.04|3346.04|3346.04|3342.12|3342.12|0
1663840200000|2022-09-22 09:50:00|3346.15|3346.15|3347.13|3347.13|3347.15|3347.15|3345.77|3345.77|0
1663840500000|2022-09-22 09:55:00|3347.19|3347.19|3354.69|3354.69|3354.69|3354.69|3347.19|3347.19|0
1663840800000|2022-09-22 10:00:00|3354.64|3354.64|3344.5|3344.5|3354.64|3354.64|3343.21|3343.21|0
1663841100000|2022-09-22 10:05:00|3344.44|3344.44|3344.82|3344.82|3345.32|3345.32|3341.54|3341.54|0
1663841400000|2022-09-22 10:10:00|3344.93|3344.93|3344|3344|3344.93|3344.93|3341.53|3341.53|0
1663841700000|2022-09-22 10:15:00|3343.95|3343.95|3347.74|3347.74|3347.81|3347.81|3343.78|3343.78|0
1663842000000|2022-09-22 10:20:00|3347.8|3347.8|3350.28|3350.28|3350.28|3350.28|3347.8|3347.8|0
1663842300000|2022-09-22 10:25:00|3350.45|3350.45|3355.35|3355.35|3355.76|3355.76|3350.45|3350.45|0
1663842600000|2022-09-22 10:30:00|3355.3|3355.3|3357.74|3357.74|3358.1|3358.1|3355.04|3355.04|0
1663842900000|2022-09-22 10:35:00|3357.86|3357.86|3358.32|3358.32|3358.74|3358.74|3356.28|3356.28|0
1663843200000|2022-09-22 10:40:00|3358.66|3358.66|3357.53|3357.53|3359.22|3359.22|3357.33|3357.33|0
1663843500000|2022-09-22 10:45:00|3357.48|3357.48|3350.44|3350.44|3357.48|3357.48|3350.44|3350.44|0
1663843800000|2022-09-22 10:50:00|3350.38|3350.38|3354.71|3354.71|3355.84|3355.84|3350.38|3350.38|0
1663844100000|2022-09-22 10:55:00|3354.76|3354.76|3354.54|3354.54|3358.84|3358.84|3350.38|3350.38|0
1663844400000|2022-09-22 11:00:00|3354.57|3354.57|3348.98|3348.98|3359.85|3359.85|3318.58|3318.58|0
1663844700000|2022-09-22 11:05:00|3348.97|3348.97|3338.25|3338.25|3349.02|3349.02|3335.37|3335.37|0
1663845000000|2022-09-22 11:10:00|3338.2|3338.2|3323.98|3323.98|3338.2|3338.2|3322.71|3322.71|0
1663845300000|2022-09-22 11:15:00|3324.21|3324.21|3337.05|3337.05|3337.17|3337.17|3324.21|3324.21|0
1663845600000|2022-09-22 11:20:00|3337.11|3337.11|3333.39|3333.39|3337.28|3337.28|3330.03|3330.03|0
1663845900000|2022-09-22 11:25:00|3333.34|3333.34|3329.5|3329.5|3335.78|3335.78|3329.34|3329.34|0
1663846200000|2022-09-22 11:30:00|3329.58|3329.58|3332.48|3332.48|3333.39|3333.39|3329.58|3329.58|0
1663846500000|2022-09-22 11:35:00|3332.15|3332.15|3333.13|3333.13|3333.59|3333.59|3331.34|3331.34|0
1663846800000|2022-09-22 11:40:00|3333.04|3333.04|3331.22|3331.22|3333.04|3333.04|3327.63|3327.63|0
1663847100000|2022-09-22 11:45:00|3330.88|3330.88|3328.54|3328.54|3331.59|3331.59|3327.61|3327.61|0
1663847400000|2022-09-22 11:50:00|3328.46|3328.46|3332.99|3332.99|3333.4|3333.4|3328.31|3328.31|0
1663847700000|2022-09-22 11:55:00|3332.93|3332.93|3329.93|3329.93|3335.26|3335.26|3329.28|3329.28|0
1663848000000|2022-09-22 12:00:00|3330.6|3330.6|3329.24|3329.24|3331|3331|3326.97|3326.97|0
1663848300000|2022-09-22 12:05:00|3329.16|3329.16|3330.99|3330.99|3331.43|3331.43|3327.49|3327.49|0
1663848600000|2022-09-22 12:10:00|3331.07|3331.07|3335.98|3335.98|3336.04|3336.04|3331.07|3331.07|0
1663848900000|2022-09-22 12:15:00|3335.87|3335.87|3339.97|3339.97|3340.11|3340.11|3335.37|3335.37|0
1663849200000|2022-09-22 12:20:00|3340.29|3340.29|3337.7|3337.7|3341.94|3341.94|3337.6|3337.6|0
1663849500000|2022-09-22 12:25:00|3337.76|3337.76|3337.3|3337.3|3338.27|3338.27|3336.9|3336.9|0
1663849800000|2022-09-22 12:30:00|3337.21|3337.21|3338.85|3338.85|3338.85|3338.85|3333.9|3333.9|0
1663850100000|2022-09-22 12:35:00|3338.67|3338.67|3340.64|3340.64|3340.64|3340.64|3337.27|3337.27|0
1663850400000|2022-09-22 12:40:00|3339.97|3339.97|3340.03|3340.03|3343.52|3343.52|3339.74|3339.74|0
1663850700000|2022-09-22 12:45:00|3340.17|3340.17|3341.53|3341.53|3341.61|3341.61|3338.5|3338.5|0
1663851000000|2022-09-22 12:50:00|3342.2|3342.2|3340.59|3340.59|3343.54|3343.54|3340.57|3340.57|0
1663851300000|2022-09-22 12:55:00|3340.67|3340.67|3338.89|3338.89|3341.49|3341.49|3338.54|3338.54|0
1663851600000|2022-09-22 13:00:00|3338.84|3338.84|3337.62|3337.62|3340.23|3340.23|3337.39|3337.39|0
1663851900000|2022-09-22 13:05:00|3337.67|3337.67|3340.75|3340.75|3340.75|3340.75|3337.67|3337.67|0
1663852200000|2022-09-22 13:10:00|3340.91|3340.91|3337.88|3337.88|3340.91|3340.91|3336.91|3336.91|0
1663852500000|2022-09-22 13:15:00|3337.77|3337.77|3339.12|3339.12|3339.12|3339.12|3336.11|3336.11|0
1663852800000|2022-09-22 13:20:00|3339.06|3339.06|3329.66|3329.66|3339.67|3339.67|3329.66|3329.66|0
1663853100000|2022-09-22 13:25:00|3329.61|3329.61|3328.48|3328.48|3330.29|3330.29|3324.18|3324.18|0
1663853400000|2022-09-22 13:30:00|3328.69|3328.69|3322.79|3322.79|3332.78|3332.78|3322.61|3322.61|0
1663853700000|2022-09-22 13:35:00|3322.71|3322.71|3318.34|3318.34|3323.87|3323.87|3317.53|3317.53|0
1663854000000|2022-09-22 13:40:00|3318.17|3318.17|3313.46|3313.46|3318.51|3318.51|3311.38|3311.38|0
1663854300000|2022-09-22 13:45:00|3313.38|3313.38|3313.23|3313.23|3318.3|3318.3|3311.91|3311.91|0
1663854600000|2022-09-22 13:50:00|3313.18|3313.18|3305.78|3305.78|3314.96|3314.96|3304.22|3304.22|0
1663854900000|2022-09-22 13:55:00|3305.45|3305.45|3298.74|3298.74|3306.17|3306.17|3298.07|3298.07|0
1663855200000|2022-09-22 14:00:00|3298.69|3298.69|3295.66|3295.66|3300.42|3300.42|3294.99|3294.99|0
1663855500000|2022-09-22 14:05:00|3295.6|3295.6|3296.8|3296.8|3299.51|3299.51|3294.67|3294.67|0
1663855800000|2022-09-22 14:10:00|3296.79|3296.79|3297.66|3297.66|3297.66|3297.66|3289.34|3289.34|0
1663856100000|2022-09-22 14:15:00|3297.72|3297.72|3287.96|3287.96|3298.62|3298.62|3287.96|3287.96|0
1663856400000|2022-09-22 14:20:00|3288.06|3288.06|3286.72|3286.72|3289.75|3289.75|3284.9|3284.9|0
1663856700000|2022-09-22 14:25:00|3287.06|3287.06|3292.85|3292.85|3293.72|3293.72|3284.89|3284.89|0
1663857000000|2022-09-22 14:30:00|3292.91|3292.91|3287.18|3287.18|3295.28|3295.28|3286.23|3286.23|0
1663857300000|2022-09-22 14:35:00|3287.51|3287.51|3287.9|3287.9|3287.91|3287.91|3284.53|3284.53|0
1663857600000|2022-09-22 14:40:00|3287.73|3287.73|3282.36|3282.36|3287.83|3287.83|3281.26|3281.26|0
1663857900000|2022-09-22 14:45:00|3282.35|3282.35|3286.81|3286.81|3287.45|3287.45|3281.05|3281.05|0
1663858200000|2022-09-22 14:50:00|3286.76|3286.76|3284.26|3284.26|3286.76|3286.76|3282.3|3282.3|0
1663858500000|2022-09-22 14:55:00|3283.87|3283.87|3285.14|3285.14|3287.63|3287.63|3283.76|3283.76|0
1663858800000|2022-09-22 15:00:00|3285.03|3285.03|3284.04|3284.04|3285.66|3285.66|3282.43|3282.43|0
1663859100000|2022-09-22 15:05:00|3282.85|3282.85|3293.44|3293.44|3293.5|3293.5|3282.34|3282.34|0
1663859400000|2022-09-22 15:10:00|3293.5|3293.5|3287.83|3287.83|3293.94|3293.94|3286.64|3286.64|0
1663859700000|2022-09-22 15:15:00|3287.72|3287.72|3284.13|3284.13|3289.2|3289.2|3284.13|3284.13|0
1663860000000|2022-09-22 15:20:00|3284.21|3284.21|3285.53|3285.53|3287.03|3287.03|3281.8|3281.8|0
1663860300000|2022-09-22 15:25:00|3285.49|3285.49|3283.08|3283.08|3288.26|3288.26|3282.01|3282.01|0
1663917300000|2022-09-23 07:15:00|3281.54|3281.54|3285.69|3285.69|3285.86|3285.86|3279.79|3279.79|0
1663917600000|2022-09-23 07:20:00|3285.74|3285.74|3282.79|3282.79|3285.75|3285.75|3277.17|3277.17|0
1663917900000|2022-09-23 07:25:00|3282.68|3282.68|3293.08|3293.08|3293.57|3293.57|3282.62|3282.62|0
1663918200000|2022-09-23 07:30:00|3294.94|3294.94|3286.3|3286.3|3297.33|3297.33|3283.46|3283.46|0
1663918500000|2022-09-23 07:35:00|3286.41|3286.41|3282.81|3282.81|3287.91|3287.91|3282.81|3282.81|0
1663918800000|2022-09-23 07:40:00|3282.46|3282.46|3287.27|3287.27|3287.51|3287.51|3281.07|3281.07|0
1663919100000|2022-09-23 07:45:00|3287.31|3287.31|3292.96|3292.96|3294.79|3294.79|3284.97|3284.97|0
1663919400000|2022-09-23 07:50:00|3292.9|3292.9|3292.84|3292.84|3293.95|3293.95|3288.78|3288.78|0
1663919700000|2022-09-23 07:55:00|3292.61|3292.61|3286.49|3286.49|3292.79|3292.79|3284.91|3284.91|0
1663920000000|2022-09-23 08:00:00|3285.15|3285.15|3288.13|3288.13|3288.31|3288.31|3283.05|3283.05|0
1663920300000|2022-09-23 08:05:00|3288.18|3288.18|3293.72|3293.72|3293.91|3293.91|3284.44|3284.44|0
1663920600000|2022-09-23 08:10:00|3293.66|3293.66|3280.13|3280.13|3293.66|3293.66|3280.13|3280.13|0
1663920900000|2022-09-23 08:15:00|3280.12|3280.12|3274.77|3274.77|3280.12|3280.12|3274.29|3274.29|0
1663921200000|2022-09-23 08:20:00|3274.61|3274.61|3272.65|3272.65|3274.61|3274.61|3268.04|3268.04|0
1663921500000|2022-09-23 08:25:00|3272.56|3272.56|3271.13|3271.13|3272.56|3272.56|3268.78|3268.78|0
1663921800000|2022-09-23 08:30:00|3271.3|3271.3|3266.59|3266.59|3272.09|3272.09|3264.67|3264.67|0
1663922100000|2022-09-23 08:35:00|3266.54|3266.54|3274.6|3274.6|3275.25|3275.25|3265.47|3265.47|0
1663922400000|2022-09-23 08:40:00|3274.7|3274.7|3273.22|3273.22|3279.71|3279.71|3272.25|3272.25|0
1663922700000|2022-09-23 08:45:00|3273.38|3273.38|3278.97|3278.97|3279.37|3279.37|3273.38|3273.38|0
1663923000000|2022-09-23 08:50:00|3278.92|3278.92|3276.36|3276.36|3281.23|3281.23|3276.03|3276.03|0
1663923300000|2022-09-23 08:55:00|3276.7|3276.7|3276.76|3276.76|3281.92|3281.92|3272.37|3272.37|0
1663923600000|2022-09-23 09:00:00|3276.48|3276.48|3282.31|3282.31|3283.01|3283.01|3274.38|3274.38|0
1663923900000|2022-09-23 09:05:00|3282.42|3282.42|3283.36|3283.36|3283.36|3283.36|3277.72|3277.72|0
1663924200000|2022-09-23 09:10:00|3283.3|3283.3|3302.13|3302.13|3302.36|3302.36|3281.31|3281.31|0
1663924500000|2022-09-23 09:15:00|3301.8|3301.8|3301.59|3301.59|3306.65|3306.65|3295.14|3295.14|0
1663924800000|2022-09-23 09:20:00|3300.08|3300.08|3298.64|3298.64|3300.08|3300.08|3294.18|3294.18|0
1663925100000|2022-09-23 09:25:00|3298.59|3298.59|3299.83|3299.83|3303.54|3303.54|3297.39|3297.39|0
1663925400000|2022-09-23 09:30:00|3299.75|3299.75|3290.24|3290.24|3301.75|3301.75|3289.9|3289.9|0
1663925700000|2022-09-23 09:35:00|3290.41|3290.41|3278.16|3278.16|3290.41|3290.41|3278.16|3278.16|0
1663926000000|2022-09-23 09:40:00|3278.24|3278.24|3262.84|3262.84|3280.66|3280.66|3262.79|3262.79|0
1663926300000|2022-09-23 09:45:00|3262.9|3262.9|3264.2|3264.2|3266.43|3266.43|3260.86|3260.86|0
1663926600000|2022-09-23 09:50:00|3264.11|3264.11|3259.26|3259.26|3265.64|3265.64|3259.21|3259.21|0
1663926900000|2022-09-23 09:55:00|3259.6|3259.6|3262.6|3262.6|3262.6|3262.6|3257.98|3257.98|0
1663927200000|2022-09-23 10:00:00|3262.65|3262.65|3256.92|3256.92|3263.32|3263.32|3255.37|3255.37|0
1663927500000|2022-09-23 10:05:00|3256.93|3256.93|3257.88|3257.88|3259.96|3259.96|3254.01|3254.01|0
1663927800000|2022-09-23 10:10:00|3258|3258|3257.08|3257.08|3259.19|3259.19|3255.33|3255.33|0
1663928100000|2022-09-23 10:15:00|3257.17|3257.17|3263.41|3263.41|3263.41|3263.41|3256|3256|0
1663928400000|2022-09-23 10:20:00|3263.3|3263.3|3259.28|3259.28|3264.57|3264.57|3258.86|3258.86|0
1663928700000|2022-09-23 10:25:00|3259.45|3259.45|3263.09|3263.09|3263.25|3263.25|3255.18|3255.18|0
1663929000000|2022-09-23 10:30:00|3263.04|3263.04|3258.16|3258.16|3263.04|3263.04|3258.16|3258.16|0
1663929300000|2022-09-23 10:35:00|3258.49|3258.49|3263.46|3263.46|3264.25|3264.25|3258.15|3258.15|0
1663929600000|2022-09-23 10:40:00|3263.48|3263.48|3251.06|3251.06|3264.41|3264.41|3248.13|3248.13|0
1663929900000|2022-09-23 10:45:00|3251.01|3251.01|3250.7|3250.7|3252.91|3252.91|3244.92|3244.92|0
1663930200000|2022-09-23 10:50:00|3250.75|3250.75|3242.66|3242.66|3250.75|3250.75|3242.28|3242.28|0
1663930500000|2022-09-23 10:55:00|3242.5|3242.5|3236.01|3236.01|3242.5|3242.5|3235.96|3235.96|0
1663930800000|2022-09-23 11:00:00|3236.35|3236.35|3230.16|3230.16|3239.79|3239.79|3230.16|3230.16|0
1663931100000|2022-09-23 11:05:00|3230.19|3230.19|3224.37|3224.37|3236.79|3236.79|3224.37|3224.37|0
1663931400000|2022-09-23 11:10:00|3224.71|3224.71|3230.11|3230.11|3233.29|3233.29|3221.68|3221.68|0
1663931700000|2022-09-23 11:15:00|3230.13|3230.13|3227.39|3227.39|3230.62|3230.62|3225.41|3225.41|0
1663932000000|2022-09-23 11:20:00|3227.15|3227.15|3226.59|3226.59|3228.18|3228.18|3225.25|3225.25|0
1663932300000|2022-09-23 11:25:00|3226.5|3226.5|3237.56|3237.56|3237.56|3237.56|3223.61|3223.61|0
1663932600000|2022-09-23 11:30:00|3237.44|3237.44|3226.37|3226.37|3237.97|3237.97|3224.17|3224.17|0
1663932900000|2022-09-23 11:35:00|3226.04|3226.04|3230.08|3230.08|3232.82|3232.82|3224.51|3224.51|0
1663933200000|2022-09-23 11:40:00|3230.46|3230.46|3222.12|3222.12|3231.67|3231.67|3221.79|3221.79|0
1663933500000|2022-09-23 11:45:00|3222.18|3222.18|3226.23|3226.23|3227.32|3227.32|3221.51|3221.51|0
1663933800000|2022-09-23 11:50:00|3226.29|3226.29|3225.96|3225.96|3226.95|3226.95|3224.7|3224.7|0
1663934100000|2022-09-23 11:55:00|3225.74|3225.74|3226.52|3226.52|3228.64|3228.64|3224.82|3224.82|0
1663934400000|2022-09-23 12:00:00|3226.86|3226.86|3224.07|3224.07|3226.86|3226.86|3221.93|3221.93|0
1663934700000|2022-09-23 12:05:00|3224.09|3224.09|3232.24|3232.24|3232.81|3232.81|3223.32|3223.32|0
1663935000000|2022-09-23 12:10:00|3232.35|3232.35|3230.45|3230.45|3235.45|3235.45|3229.45|3229.45|0
1663935300000|2022-09-23 12:15:00|3230.53|3230.53|3235.81|3235.81|3236.9|3236.9|3230.5|3230.5|0
1663935600000|2022-09-23 12:20:00|3235.87|3235.87|3236.63|3236.63|3238.45|3238.45|3235.07|3235.07|0
1663935900000|2022-09-23 12:25:00|3236.66|3236.66|3239.02|3239.02|3240.8|3240.8|3235.03|3235.03|0
1663936200000|2022-09-23 12:30:00|3238.97|3238.97|3233.37|3233.37|3240.38|3240.38|3233.32|3233.32|0
1663936500000|2022-09-23 12:35:00|3233.36|3233.36|3232.15|3232.15|3233.36|3233.36|3229.15|3229.15|0
1663936800000|2022-09-23 12:40:00|3231.82|3231.82|3233.85|3233.85|3236.69|3236.69|3229.61|3229.61|0
1663937100000|2022-09-23 12:45:00|3233.93|3233.93|3232.03|3232.03|3236.93|3236.93|3231.64|3231.64|0
1663937400000|2022-09-23 12:50:00|3232.14|3232.14|3235.09|3235.09|3235.26|3235.26|3230.12|3230.12|0
1663937700000|2022-09-23 12:55:00|3235.04|3235.04|3241.83|3241.83|3241.83|3241.83|3235.04|3235.04|0
1663938000000|2022-09-23 13:00:00|3241.41|3241.41|3235.2|3235.2|3241.41|3241.41|3233.96|3233.96|0
1663938300000|2022-09-23 13:05:00|3234.97|3234.97|3236.71|3236.71|3240.07|3240.07|3232.67|3232.67|0
1663938600000|2022-09-23 13:10:00|3236.66|3236.66|3238.15|3238.15|3238.62|3238.62|3236.33|3236.33|0
1663938900000|2022-09-23 13:15:00|3238.21|3238.21|3235.47|3235.47|3238.49|3238.49|3232.43|3232.43|0
1663939200000|2022-09-23 13:20:00|3235.55|3235.55|3239.99|3239.99|3242.96|3242.96|3232.35|3232.35|0
1663939500000|2022-09-23 13:25:00|3239.66|3239.66|3236.9|3236.9|3239.66|3239.66|3235.07|3235.07|0
1663939800000|2022-09-23 13:30:00|3237.04|3237.04|3229.52|3229.52|3237.96|3237.96|3227.26|3227.26|0
1663940100000|2022-09-23 13:35:00|3229.19|3229.19|3228.25|3228.25|3229.19|3229.19|3223.28|3223.28|0
1663940400000|2022-09-23 13:40:00|3228.08|3228.08|3226.4|3226.4|3229.72|3229.72|3225.4|3225.4|0
1663940700000|2022-09-23 13:45:00|3225.81|3225.81|3229.96|3229.96|3231.68|3231.68|3222.98|3222.98|0
1663941000000|2022-09-23 13:50:00|3230.08|3230.08|3221.95|3221.95|3230.48|3230.48|3220.46|3220.46|0
1663941300000|2022-09-23 13:55:00|3222.01|3222.01|3214.1|3214.1|3223.31|3223.31|3212.88|3212.88|0
1663941600000|2022-09-23 14:00:00|3214.16|3214.16|3210.03|3210.03|3217.93|3217.93|3208.22|3208.22|0
1663941900000|2022-09-23 14:05:00|3210.36|3210.36|3210.35|3210.35|3212.87|3212.87|3209.38|3209.38|0
1663942200000|2022-09-23 14:10:00|3210.3|3210.3|3211.3|3211.3|3217.3|3217.3|3210.02|3210.02|0
1663942500000|2022-09-23 14:15:00|3211.49|3211.49|3212.34|3212.34|3212.96|3212.96|3209.64|3209.64|0
1663942800000|2022-09-23 14:20:00|3212.36|3212.36|3207.97|3207.97|3212.44|3212.44|3207.13|3207.13|0
1663943100000|2022-09-23 14:25:00|3208.3|3208.3|3213.75|3213.75|3214.63|3214.63|3205.6|3205.6|0
1663943400000|2022-09-23 14:30:00|3213.99|3213.99|3211.31|3211.31|3215.03|3215.03|3211.31|3211.31|0
1663943700000|2022-09-23 14:35:00|3211.45|3211.45|3205.34|3205.34|3212.83|3212.83|3202.29|3202.29|0
1663944000000|2022-09-23 14:40:00|3205.01|3205.01|3210.32|3210.32|3210.32|3210.32|3204.53|3204.53|0
1663944300000|2022-09-23 14:45:00|3210.44|3210.44|3213.59|3213.59|3214.26|3214.26|3210.11|3210.11|0
1663944600000|2022-09-23 14:50:00|3213.68|3213.68|3213|3213|3215.72|3215.72|3210.24|3210.24|0
1663944900000|2022-09-23 14:55:00|3212.91|3212.91|3211.37|3211.37|3214.97|3214.97|3210.19|3210.19|0
1663945200000|2022-09-23 15:00:00|3211.26|3211.26|3210.53|3210.53|3211.53|3211.53|3206.41|3206.41|0
1663945500000|2022-09-23 15:05:00|3210.64|3210.64|3213.27|3213.27|3214.81|3214.81|3210.53|3210.53|0
1663945800000|2022-09-23 15:10:00|3212.93|3212.93|3215.1|3215.1|3217.84|3217.84|3212.71|3212.71|0
1663946100000|2022-09-23 15:15:00|3214.32|3214.32|3217.11|3217.11|3217.11|3217.11|3212.81|3212.81|0
1663946400000|2022-09-23 15:20:00|3217.2|3217.2|3219.86|3219.86|3220.36|3220.36|3214.56|3214.56|0
1663946700000|2022-09-23 15:25:00|3219.92|3219.92|3212.16|3212.16|3220.16|3220.16|3210.56|3210.56|0
1664176500000|2022-09-26 07:15:00|3178.27|3178.27|3170.54|3170.54|3178.65|3178.65|3160.78|3160.78|0
1664176800000|2022-09-26 07:20:00|3170.6|3170.6|3183.73|3183.73|3188.47|3188.47|3168.75|3168.75|0
1664177100000|2022-09-26 07:25:00|3183.57|3183.57|3177.08|3177.08|3185.14|3185.14|3174.76|3174.76|0
1664177400000|2022-09-26 07:30:00|3177|3177|3184.86|3184.86|3186.75|3186.75|3171.54|3171.54|0
1664177700000|2022-09-26 07:35:00|3185.03|3185.03|3185.63|3185.63|3192.8|3192.8|3183.08|3183.08|0
1664178000000|2022-09-26 07:40:00|3185.29|3185.29|3181|3181|3188.73|3188.73|3180.82|3180.82|0
1664178300000|2022-09-26 07:45:00|3181.17|3181.17|3174.22|3174.22|3182.57|3182.57|3173.14|3173.14|0
1664178600000|2022-09-26 07:50:00|3174.39|3174.39|3176.33|3176.33|3179.85|3179.85|3173.85|3173.85|0
1664178900000|2022-09-26 07:55:00|3176.25|3176.25|3178.97|3178.97|3181|3181|3176.25|3176.25|0
1664179200000|2022-09-26 08:00:00|3179.14|3179.14|3174.14|3174.14|3181.04|3181.04|3171.77|3171.77|0
1664179500000|2022-09-26 08:05:00|3173.14|3173.14|3172.05|3172.05|3174.98|3174.98|3169.07|3169.07|0
1664179800000|2022-09-26 08:10:00|3171.94|3171.94|3177.96|3177.96|3180.54|3180.54|3171.55|3171.55|0
1664180100000|2022-09-26 08:15:00|3177.62|3177.62|3165.04|3165.04|3178.22|3178.22|3160.74|3160.74|0
1664180400000|2022-09-26 08:20:00|3165|3165|3168.18|3168.18|3170.6|3170.6|3162.22|3162.22|0
1664180700000|2022-09-26 08:25:00|3168.39|3168.39|3173.14|3173.14|3173.2|3173.2|3167.51|3167.51|0
1664181000000|2022-09-26 08:30:00|3172.9|3172.9|3173.13|3173.13|3176.36|3176.36|3172.14|3172.14|0
1664181300000|2022-09-26 08:35:00|3173.24|3173.24|3181.6|3181.6|3182.26|3182.26|3172.09|3172.09|0
1664181600000|2022-09-26 08:40:00|3181.93|3181.93|3177.69|3177.69|3183.3|3183.3|3173.47|3173.47|0
1664181900000|2022-09-26 08:45:00|3177.86|3177.86|3180.3|3180.3|3181.05|3181.05|3177.6|3177.6|0
1664182200000|2022-09-26 08:50:00|3180.47|3180.47|3178.56|3178.56|3186.52|3186.52|3178.56|3178.56|0
1664182500000|2022-09-26 08:55:00|3178.67|3178.67|3180.46|3180.46|3183.08|3183.08|3178.48|3178.48|0
1664182800000|2022-09-26 09:00:00|3180.03|3180.03|3178.06|3178.06|3185.12|3185.12|3177.37|3177.37|0
1664183100000|2022-09-26 09:05:00|3177.83|3177.83|3175.01|3175.01|3178.59|3178.59|3172.9|3172.9|0
1664183400000|2022-09-26 09:10:00|3174.25|3174.25|3170.27|3170.27|3177.32|3177.32|3170.27|3170.27|0
1664183700000|2022-09-26 09:15:00|3170.35|3170.35|3164.71|3164.71|3170.35|3170.35|3164.41|3164.41|0
1664184000000|2022-09-26 09:20:00|3164.55|3164.55|3158.96|3158.96|3164.95|3164.95|3158.85|3158.85|0
1664184300000|2022-09-26 09:25:00|3158.84|3158.84|3151.61|3151.61|3159.67|3159.67|3151.61|3151.61|0
1664184600000|2022-09-26 09:30:00|3150.94|3150.94|3144.76|3144.76|3150.94|3150.94|3144.37|3144.37|0
1664184900000|2022-09-26 09:35:00|3144.92|3144.92|3133.26|3133.26|3145.22|3145.22|3132.73|3132.73|0
1664185200000|2022-09-26 09:40:00|3133.2|3133.2|3131.7|3131.7|3136.67|3136.67|3131.37|3131.37|0
1664185500000|2022-09-26 09:45:00|3131.81|3131.81|3128.21|3128.21|3135.21|3135.21|3128.01|3128.01|0
1664185800000|2022-09-26 09:50:00|3128.6|3128.6|3123.29|3123.29|3129.31|3129.31|3119.18|3119.18|0
1664186100000|2022-09-26 09:55:00|3123.34|3123.34|3126.09|3126.09|3126.26|3126.26|3118.77|3118.77|0
1664186400000|2022-09-26 10:00:00|3126.31|3126.31|3121.3|3121.3|3130.21|3130.21|3120.44|3120.44|0
1664186700000|2022-09-26 10:05:00|3121.25|3121.25|3119.48|3119.48|3127.24|3127.24|3118.73|3118.73|0
1664187000000|2022-09-26 10:10:00|3119.98|3119.98|3108.27|3108.27|3120.91|3120.91|3107.03|3107.03|0
1664187300000|2022-09-26 10:15:00|3108.16|3108.16|3105.96|3105.96|3111.5|3111.5|3102.59|3102.59|0
1664187600000|2022-09-26 10:20:00|3105.91|3105.91|3115.6|3115.6|3115.6|3115.6|3102.95|3102.95|0
1664187900000|2022-09-26 10:25:00|3115.71|3115.71|3125.9|3125.9|3128.33|3128.33|3114.92|3114.92|0
1664188200000|2022-09-26 10:30:00|3125.96|3125.96|3125.16|3125.16|3126.06|3126.06|3119.35|3119.35|0
1664188500000|2022-09-26 10:35:00|3125.33|3125.33|3124.16|3124.16|3128.01|3128.01|3121.59|3121.59|0
1664188800000|2022-09-26 10:40:00|3124.22|3124.22|3128.81|3128.81|3128.81|3128.81|3121.8|3121.8|0
1664189100000|2022-09-26 10:45:00|3129.14|3129.14|3133.84|3133.84|3134.17|3134.17|3126.94|3126.94|0
1664189400000|2022-09-26 10:50:00|3133.95|3133.95|3139.56|3139.56|3139.56|3139.56|3130.83|3130.83|0
1664189700000|2022-09-26 10:55:00|3139.9|3139.9|3139.23|3139.23|3144.8|3144.8|3139.23|3139.23|0
1664190000000|2022-09-26 11:00:00|3139.34|3139.34|3141.23|3141.23|3142.89|3142.89|3137.43|3137.43|0
1664190300000|2022-09-26 11:05:00|3141.31|3141.31|3149.66|3149.66|3150.35|3150.35|3141.31|3141.31|0
1664190600000|2022-09-26 11:10:00|3149.77|3149.77|3147.9|3147.9|3149.77|3149.77|3144.92|3144.92|0
1664190900000|2022-09-26 11:15:00|3148.07|3148.07|3153.37|3153.37|3155.71|3155.71|3148.07|3148.07|0
1664191200000|2022-09-26 11:20:00|3153.26|3153.26|3155.77|3155.77|3156.32|3156.32|3148.24|3148.24|0
1664191500000|2022-09-26 11:25:00|3155.88|3155.88|3157.54|3157.54|3159.18|3159.18|3154.61|3154.61|0
1664191800000|2022-09-26 11:30:00|3156.88|3156.88|3160.72|3160.72|3163.36|3163.36|3156.88|3156.88|0
1664192100000|2022-09-26 11:35:00|3160.61|3160.61|3158.28|3158.28|3160.79|3160.79|3156.79|3156.79|0
1664192400000|2022-09-26 11:40:00|3158.38|3158.38|3153.99|3153.99|3158.38|3158.38|3153.46|3153.46|0
1664192700000|2022-09-26 11:45:00|3154.04|3154.04|3155.78|3155.78|3157.43|3157.43|3153.18|3153.18|0
1664193000000|2022-09-26 11:50:00|3155.8|3155.8|3151.61|3151.61|3155.8|3155.8|3151.24|3151.24|0
1664193300000|2022-09-26 11:55:00|3151.62|3151.62|3152.01|3152.01|3155.13|3155.13|3148.83|3148.83|0
1664193600000|2022-09-26 12:00:00|3151.68|3151.68|3152.23|3152.23|3155.96|3155.96|3150.8|3150.8|0
1664193900000|2022-09-26 12:05:00|3151.56|3151.56|3149.08|3149.08|3151.67|3151.67|3146.29|3146.29|0
1664194200000|2022-09-26 12:10:00|3149.25|3149.25|3148.55|3148.55|3151.73|3151.73|3146.72|3146.72|0
1664194500000|2022-09-26 12:15:00|3148.71|3148.71|3149.31|3149.31|3152.91|3152.91|3147.46|3147.46|0
1664194800000|2022-09-26 12:20:00|3149.48|3149.48|3159.45|3159.45|3159.45|3159.45|3147.47|3147.47|0
1664195100000|2022-09-26 12:25:00|3159.56|3159.56|3159.8|3159.8|3161.09|3161.09|3157.71|3157.71|0
1664195400000|2022-09-26 12:30:00|3159.72|3159.72|3147.1|3147.1|3159.8|3159.8|3146.96|3146.96|0
1664195700000|2022-09-26 12:35:00|3147.16|3147.16|3153.69|3153.69|3155.59|3155.59|3147.16|3147.16|0
1664196000000|2022-09-26 12:40:00|3153.75|3153.75|3149.79|3149.79|3153.84|3153.84|3149.29|3149.29|0
1664196300000|2022-09-26 12:45:00|3149.85|3149.85|3152.07|3152.07|3155.22|3155.22|3147.87|3147.87|0
1664196600000|2022-09-26 12:50:00|3152.02|3152.02|3155.09|3155.09|3158.62|3158.62|3152.02|3152.02|0
1664196900000|2022-09-26 12:55:00|3154.93|3154.93|3152.89|3152.89|3155.48|3155.48|3151.12|3151.12|0
1664197200000|2022-09-26 13:00:00|3152.56|3152.56|3144.08|3144.08|3152.56|3152.56|3144.08|3144.08|0
1664197500000|2022-09-26 13:05:00|3143.99|3143.99|3135.45|3135.45|3143.99|3143.99|3134.14|3134.14|0
1664197800000|2022-09-26 13:10:00|3135.34|3135.34|3135.98|3135.98|3136.43|3136.43|3132.75|3132.75|0
1664198100000|2022-09-26 13:15:00|3136.01|3136.01|3137.68|3137.68|3137.68|3137.68|3132.8|3132.8|0
1664198400000|2022-09-26 13:20:00|3137.63|3137.63|3138.52|3138.52|3140.41|3140.41|3137.63|3137.63|0
1664198700000|2022-09-26 13:25:00|3138.02|3138.02|3140.48|3140.48|3140.48|3140.48|3135.69|3135.69|0
1664199000000|2022-09-26 13:30:00|3140.39|3140.39|3155.11|3155.11|3155.16|3155.16|3133.66|3133.66|0
1664199300000|2022-09-26 13:35:00|3155.27|3155.27|3155.04|3155.04|3158.12|3158.12|3151.69|3151.69|0
1664199600000|2022-09-26 13:40:00|3154.87|3154.87|3146.18|3146.18|3157.88|3157.88|3144.18|3144.18|0
1664199900000|2022-09-26 13:45:00|3146.52|3146.52|3159.71|3159.71|3160.72|3160.72|3146.07|3146.07|0
1664200200000|2022-09-26 13:50:00|3159.76|3159.76|3160.71|3160.71|3163.16|3163.16|3158.24|3158.24|0
1664200500000|2022-09-26 13:55:00|3160.55|3160.55|3161.46|3161.46|3164.85|3164.85|3159.4|3159.4|0
1664200800000|2022-09-26 14:00:00|3161.29|3161.29|3149.99|3149.99|3162.39|3162.39|3147.98|3147.98|0
1664201100000|2022-09-26 14:05:00|3149.93|3149.93|3149|3149|3150.95|3150.95|3145.96|3145.96|0
1664201400000|2022-09-26 14:10:00|3148.81|3148.81|3157.33|3157.33|3157.36|3157.36|3142.45|3142.45|0
1664201700000|2022-09-26 14:15:00|3157.44|3157.44|3165.36|3165.36|3165.97|3165.97|3157.44|3157.44|0
1664202000000|2022-09-26 14:20:00|3165.02|3165.02|3169.61|3169.61|3170.83|3170.83|3163.71|3163.71|0
1664202300000|2022-09-26 14:25:00|3168.94|3168.94|3170.4|3170.4|3170.98|3170.98|3168.75|3168.75|0
1664202600000|2022-09-26 14:30:00|3170.73|3170.73|3168.88|3168.88|3170.82|3170.82|3163.62|3163.62|0
1664202900000|2022-09-26 14:35:00|3168.94|3168.94|3174.17|3174.17|3176.89|3176.89|3168.94|3168.94|0
1664203200000|2022-09-26 14:40:00|3174.32|3174.32|3173.88|3173.88|3175.14|3175.14|3168.35|3168.35|0
1664203500000|2022-09-26 14:45:00|3173.55|3173.55|3173.02|3173.02|3174.26|3174.26|3170.44|3170.44|0
1664203800000|2022-09-26 14:50:00|3173.13|3173.13|3172.88|3172.88|3175.49|3175.49|3170.66|3170.66|0
1664204100000|2022-09-26 14:55:00|3172.82|3172.82|3171.07|3171.07|3173.22|3173.22|3169.08|3169.08|0
1664204400000|2022-09-26 15:00:00|3170.6|3170.6|3170.1|3170.1|3171.96|3171.96|3166.8|3166.8|0
1664204700000|2022-09-26 15:05:00|3170.05|3170.05|3161.99|3161.99|3170.05|3170.05|3160.7|3160.7|0
1664205000000|2022-09-26 15:10:00|3162.11|3162.11|3161.42|3161.42|3162.12|3162.12|3159.21|3159.21|0
1664205300000|2022-09-26 15:15:00|3161.53|3161.53|3162.58|3162.58|3163.86|3163.86|3160.92|3160.92|0
1664205600000|2022-09-26 15:20:00|3162.64|3162.64|3164.48|3164.48|3166.21|3166.21|3161.68|3161.68|0
1664205900000|2022-09-26 15:25:00|3164.37|3164.37|3157.67|3157.67|3165.28|3165.28|3157.13|3157.13|0
1664262900000|2022-09-27 07:15:00|3159.5|3159.5|3163.59|3163.59|3163.59|3163.59|3158.28|3158.28|0
1664263200000|2022-09-27 07:20:00|3163.92|3163.92|3167.86|3167.86|3167.86|3167.86|3162.84|3162.84|0
1664263500000|2022-09-27 07:25:00|3168.19|3168.19|3176.38|3176.38|3177.22|3177.22|3166.77|3166.77|0
1664263800000|2022-09-27 07:30:00|3176.05|3176.05|3174.3|3174.3|3178.04|3178.04|3169.48|3169.48|0
1664264100000|2022-09-27 07:35:00|3174.38|3174.38|3178.37|3178.37|3183.89|3183.89|3174.38|3174.38|0
1664264400000|2022-09-27 07:40:00|3178.12|3178.12|3183.22|3183.22|3183.22|3183.22|3176.18|3176.18|0
1664264700000|2022-09-27 07:45:00|3184.23|3184.23|3184.87|3184.87|3187.14|3187.14|3180.59|3180.59|0
1664265000000|2022-09-27 07:50:00|3185.16|3185.16|3180.75|3180.75|3186.6|3186.6|3178.1|3178.1|0
1664265300000|2022-09-27 07:55:00|3180.41|3180.41|3173.84|3173.84|3180.53|3180.53|3172.16|3172.16|0
1664265600000|2022-09-27 08:00:00|3173.76|3173.76|3177.66|3177.66|3178.42|3178.42|3173.76|3173.76|0
1664265900000|2022-09-27 08:05:00|3177.61|3177.61|3171.92|3171.92|3177.72|3177.72|3169.74|3169.74|0
1664266200000|2022-09-27 08:10:00|3171.86|3171.86|3161.76|3161.76|3172.01|3172.01|3161.76|3161.76|0
1664266500000|2022-09-27 08:15:00|3161.59|3161.59|3145.57|3145.57|3161.59|3161.59|3145.13|3145.13|0
1664266800000|2022-09-27 08:20:00|3145.74|3145.74|3162.16|3162.16|3162.16|3162.16|3144.14|3144.14|0
1664267100000|2022-09-27 08:25:00|3162.1|3162.1|3161.24|3161.24|3163.62|3163.62|3159.55|3159.55|0
1664267400000|2022-09-27 08:30:00|3161.36|3161.36|3161.41|3161.41|3163.12|3163.12|3159.06|3159.06|0
1664267700000|2022-09-27 08:35:00|3161.18|3161.18|3156.97|3156.97|3162.03|3162.03|3154.83|3154.83|0
1664268000000|2022-09-27 08:40:00|3157|3157|3152.49|3152.49|3157.97|3157.97|3151.72|3151.72|0
1664268300000|2022-09-27 08:45:00|3152.32|3152.32|3159.29|3159.29|3159.34|3159.34|3149.09|3149.09|0
1664268600000|2022-09-27 08:50:00|3159.57|3159.57|3157.72|3157.72|3163.71|3163.71|3157.71|3157.71|0
1664268900000|2022-09-27 08:55:00|3157.67|3157.67|3152.21|3152.21|3158.87|3158.87|3151.18|3151.18|0
1664269200000|2022-09-27 09:00:00|3152.13|3152.13|3148.93|3148.93|3152.13|3152.13|3146.2|3146.2|0
1664269500000|2022-09-27 09:05:00|3148.98|3148.98|3148.41|3148.41|3150.27|3150.27|3144.51|3144.51|0
1664269800000|2022-09-27 09:10:00|3148.24|3148.24|3140.08|3140.08|3148.35|3148.35|3140.08|3140.08|0
1664270100000|2022-09-27 09:15:00|3140.03|3140.03|3147.72|3147.72|3147.83|3147.83|3140|3140|0
1664270400000|2022-09-27 09:20:00|3147.22|3147.22|3143.93|3143.93|3148.17|3148.17|3143.93|3143.93|0
1664270700000|2022-09-27 09:25:00|3143.9|3143.9|3139.11|3139.11|3145.93|3145.93|3139|3139|0
1664271000000|2022-09-27 09:30:00|3139.05|3139.05|3132.45|3132.45|3139.07|3139.07|3131.62|3131.62|0
1664271300000|2022-09-27 09:35:00|3132.39|3132.39|3130.96|3130.96|3133.81|3133.81|3130.65|3130.65|0
1664271600000|2022-09-27 09:40:00|3131.08|3131.08|3134.97|3134.97|3135.01|3135.01|3131.08|3131.08|0
1664271900000|2022-09-27 09:45:00|3135.13|3135.13|3137.11|3137.11|3140.09|3140.09|3135.13|3135.13|0
1664272200000|2022-09-27 09:50:00|3136.99|3136.99|3131.14|3131.14|3136.99|3136.99|3130.16|3130.16|0
1664272500000|2022-09-27 09:55:00|3131.24|3131.24|3135.3|3135.3|3135.86|3135.86|3131.24|3131.24|0
1664272800000|2022-09-27 10:00:00|3135.19|3135.19|3140.43|3140.43|3143.79|3143.79|3135.19|3135.19|0
1664273100000|2022-09-27 10:05:00|3140.59|3140.59|3138.04|3138.04|3142.16|3142.16|3137.98|3137.98|0
1664273400000|2022-09-27 10:10:00|3137.98|3137.98|3141.54|3141.54|3142.13|3142.13|3136.79|3136.79|0
1664273700000|2022-09-27 10:15:00|3143.04|3143.04|3144.98|3144.98|3145.92|3145.92|3140.94|3140.94|0
1664274000000|2022-09-27 10:20:00|3145.12|3145.12|3149.25|3149.25|3149.58|3149.58|3144.46|3144.46|0
1664274300000|2022-09-27 10:25:00|3149.19|3149.19|3160.38|3160.38|3161.34|3161.34|3149.19|3149.19|0
1664274600000|2022-09-27 10:30:00|3160.34|3160.34|3159.98|3159.98|3162.88|3162.88|3158.94|3158.94|0
1664274900000|2022-09-27 10:35:00|3160.13|3160.13|3156.63|3156.63|3160.13|3160.13|3155.81|3155.81|0
1664275200000|2022-09-27 10:40:00|3156.58|3156.58|3152.7|3152.7|3156.58|3156.58|3152.07|3152.07|0
1664275500000|2022-09-27 10:45:00|3152.81|3152.81|3149.44|3149.44|3152.81|3152.81|3147.04|3147.04|0
1664275800000|2022-09-27 10:50:00|3149.49|3149.49|3150.66|3150.66|3151.37|3151.37|3148.99|3148.99|0
1664276100000|2022-09-27 10:55:00|3150.71|3150.71|3146.21|3146.21|3153.64|3153.64|3146.21|3146.21|0
1664276400000|2022-09-27 11:00:00|3146.05|3146.05|3145.04|3145.04|3147.22|3147.22|3144.67|3144.67|0
1664276700000|2022-09-27 11:05:00|3145.21|3145.21|3151.67|3151.67|3152.49|3152.49|3142.22|3142.22|0
1664277000000|2022-09-27 11:10:00|3151.68|3151.68|3146.68|3146.68|3151.95|3151.95|3145.48|3145.48|0
1664277300000|2022-09-27 11:15:00|3146.1|3146.1|3141.25|3141.25|3148.16|3148.16|3141.25|3141.25|0
1664277600000|2022-09-27 11:20:00|3140.92|3140.92|3142.63|3142.63|3144.43|3144.43|3140.92|3140.92|0
1664277900000|2022-09-27 11:25:00|3142.64|3142.64|3144.67|3144.67|3146.86|3146.86|3141.51|3141.51|0
1664278200000|2022-09-27 11:30:00|3144.61|3144.61|3150.35|3150.35|3150.35|3150.35|3143.1|3143.1|0
1664278500000|2022-09-27 11:35:00|3149.85|3149.85|3156.05|3156.05|3156.6|3156.6|3149.41|3149.41|0
1664278800000|2022-09-27 11:40:00|3156|3156|3159.52|3159.52|3159.71|3159.71|3153.72|3153.72|0
1664279100000|2022-09-27 11:45:00|3159.6|3159.6|3159.17|3159.17|3160.1|3160.1|3155.71|3155.71|0
1664279400000|2022-09-27 11:50:00|3159.84|3159.84|3156.61|3156.61|3160.12|3160.12|3153.6|3153.6|0
1664279700000|2022-09-27 11:55:00|3156.44|3156.44|3154.46|3154.46|3158.82|3158.82|3153.33|3153.33|0
1664280000000|2022-09-27 12:00:00|3154.54|3154.54|3158.16|3158.16|3158.72|3158.72|3153.46|3153.46|0
1664280300000|2022-09-27 12:05:00|3158.21|3158.21|3159.75|3159.75|3160.71|3160.71|3158.21|3158.21|0
1664280600000|2022-09-27 12:10:00|3159.77|3159.77|3162.1|3162.1|3162.1|3162.1|3156.62|3156.62|0
1664280900000|2022-09-27 12:15:00|3162.16|3162.16|3162.68|3162.68|3167.01|3167.01|3162.16|3162.16|0
1664281200000|2022-09-27 12:20:00|3162.63|3162.63|3160.2|3160.2|3163.77|3163.77|3160.2|3160.2|0
1664281500000|2022-09-27 12:25:00|3159.92|3159.92|3160.86|3160.86|3160.89|3160.89|3155.82|3155.82|0
1664281800000|2022-09-27 12:30:00|3160.69|3160.69|3159.19|3159.19|3160.69|3160.69|3154.73|3154.73|0
1664282100000|2022-09-27 12:35:00|3159.24|3159.24|3158.71|3158.71|3160.84|3160.84|3158.53|3158.53|0
1664282400000|2022-09-27 12:40:00|3158.66|3158.66|3153.03|3153.03|3158.66|3158.66|3152.92|3152.92|0
1664282700000|2022-09-27 12:45:00|3152.86|3152.86|3151.85|3151.85|3152.86|3152.86|3149.3|3149.3|0
1664283000000|2022-09-27 12:50:00|3152.02|3152.02|3146.4|3146.4|3152.02|3152.02|3146|3146|0
1664283300000|2022-09-27 12:55:00|3145.93|3145.93|3140.1|3140.1|3145.93|3145.93|3139.54|3139.54|0
1664283600000|2022-09-27 13:00:00|3140.19|3140.19|3138.03|3138.03|3141.59|3141.59|3136.33|3136.33|0
1664283900000|2022-09-27 13:05:00|3138|3138|3137.14|3137.14|3138.11|3138.11|3135.74|3135.74|0
1664284200000|2022-09-27 13:10:00|3137.09|3137.09|3141.05|3141.05|3141.49|3141.49|3135.75|3135.75|0
1664284500000|2022-09-27 13:15:00|3141.13|3141.13|3142.94|3142.94|3145.39|3145.39|3140.51|3140.51|0
1664284800000|2022-09-27 13:20:00|3142.78|3142.78|3135.04|3135.04|3142.78|3142.78|3134.9|3134.9|0
1664285100000|2022-09-27 13:25:00|3135.02|3135.02|3135.6|3135.6|3137.16|3137.16|3131.91|3131.91|0
1664285400000|2022-09-27 13:30:00|3135.94|3135.94|3136.42|3136.42|3138.51|3138.51|3126.8|3126.8|0
1664285700000|2022-09-27 13:35:00|3136.58|3136.58|3134.35|3134.35|3137.34|3137.34|3129.48|3129.48|0
1664286000000|2022-09-27 13:40:00|3134.3|3134.3|3134.96|3134.96|3137.82|3137.82|3134.3|3134.3|0
1664286300000|2022-09-27 13:45:00|3134.46|3134.46|3134.15|3134.15|3140.01|3140.01|3130.74|3130.74|0
1664286600000|2022-09-27 13:50:00|3133.99|3133.99|3131.59|3131.59|3134.73|3134.73|3129.55|3129.55|0
1664286900000|2022-09-27 13:55:00|3131.98|3131.98|3132.44|3132.44|3133.83|3133.83|3129.17|3129.17|0
1664287200000|2022-09-27 14:00:00|3132.43|3132.43|3128.55|3128.55|3132.43|3132.43|3123.73|3123.73|0
1664287500000|2022-09-27 14:05:00|3128.63|3128.63|3121.04|3121.04|3131.14|3131.14|3121.04|3121.04|0
1664287800000|2022-09-27 14:10:00|3120.2|3120.2|3124.37|3124.37|3125.4|3125.4|3118.54|3118.54|0
1664288100000|2022-09-27 14:15:00|3123.87|3123.87|3120.76|3120.76|3124.07|3124.07|3119.14|3119.14|0
1664288400000|2022-09-27 14:20:00|3120.42|3120.42|3130.47|3130.47|3132.59|3132.59|3120.04|3120.04|0
1664288700000|2022-09-27 14:25:00|3130.41|3130.41|3123.28|3123.28|3133.01|3133.01|3123.28|3123.28|0
1664289000000|2022-09-27 14:30:00|3123.12|3123.12|3131.69|3131.69|3133.45|3133.45|3123.12|3123.12|0
1664289300000|2022-09-27 14:35:00|3131.63|3131.63|3129.58|3129.58|3133.33|3133.33|3129.19|3129.19|0
1664289600000|2022-09-27 14:40:00|3129.52|3129.52|3130.15|3130.15|3130.2|3130.2|3127.16|3127.16|0
1664289900000|2022-09-27 14:45:00|3130.16|3130.16|3134.21|3134.21|3134.21|3134.21|3127.21|3127.21|0
1664290200000|2022-09-27 14:50:00|3134.38|3134.38|3134.14|3134.14|3138.46|3138.46|3132.04|3132.04|0
1664290500000|2022-09-27 14:55:00|3134.25|3134.25|3133.42|3133.42|3134.66|3134.66|3131.82|3131.82|0
1664290800000|2022-09-27 15:00:00|3133.4|3133.4|3133.82|3133.82|3136.01|3136.01|3131.42|3131.42|0
1664291100000|2022-09-27 15:05:00|3133.87|3133.87|3134.88|3134.88|3135.82|3135.82|3132.98|3132.98|0
1664291400000|2022-09-27 15:10:00|3135.04|3135.04|3131.09|3131.09|3135.35|3135.35|3130.53|3130.53|0
1664291700000|2022-09-27 15:15:00|3131.14|3131.14|3124.43|3124.43|3131.51|3131.51|3124.43|3124.43|0
1664292000000|2022-09-27 15:20:00|3124.32|3124.32|3116.23|3116.23|3125.81|3125.81|3116.23|3116.23|0
1664292300000|2022-09-27 15:25:00|3116.28|3116.28|3112.44|3112.44|3116.56|3116.56|3111.26|3111.26|0
1664349300000|2022-09-28 07:15:00|3022.14|3022.14|3000.87|3000.87|3023.57|3023.57|3000.77|3000.77|0
1664349600000|2022-09-28 07:20:00|3000.7|3000.7|2998.42|2998.42|3005.89|3005.89|2995.98|2995.98|0
1664349900000|2022-09-28 07:25:00|2998.47|2998.47|2988.43|2988.43|2998.81|2998.81|2986.17|2986.17|0
1664350200000|2022-09-28 07:30:00|2988.94|2988.94|2986.01|2986.01|2991.08|2991.08|2983.12|2983.12|0
1664350500000|2022-09-28 07:35:00|2986.67|2986.67|2980.02|2980.02|2987.32|2987.32|2975.33|2975.33|0
1664350800000|2022-09-28 07:40:00|2979.69|2979.69|2997.47|2997.47|2997.8|2997.8|2979.63|2979.63|0
1664351100000|2022-09-28 07:45:00|2997.55|2997.55|2993.6|2993.6|3000.51|3000.51|2993.03|2993.03|0
1664351400000|2022-09-28 07:50:00|2993.66|2993.66|3005.24|3005.24|3007.35|3007.35|2993.1|2993.1|0
1664351700000|2022-09-28 07:55:00|3004.23|3004.23|2999.3|2999.3|3005.27|3005.27|2995.83|2995.83|0
1664352000000|2022-09-28 08:00:00|2999.42|2999.42|2983.95|2983.95|3000.59|3000.59|2983.9|2983.9|0
1664352300000|2022-09-28 08:05:00|2983.79|2983.79|2984.94|2984.94|2988.2|2988.2|2981.44|2981.44|0
1664352600000|2022-09-28 08:10:00|2984.93|2984.93|2982.19|2982.19|2988.94|2988.94|2982.09|2982.09|0
1664352900000|2022-09-28 08:15:00|2982.02|2982.02|2985.07|2985.07|2985.95|2985.95|2980.17|2980.17|0
1664353200000|2022-09-28 08:20:00|2985.13|2985.13|2994.4|2994.4|2996.53|2996.53|2984.89|2984.89|0
1664353500000|2022-09-28 08:25:00|2994.45|2994.45|2984.38|2984.38|2999.46|2999.46|2984.38|2984.38|0
1664353800000|2022-09-28 08:30:00|2983.13|2983.13|2978.4|2978.4|2983.27|2983.27|2975.27|2975.27|0
1664354100000|2022-09-28 08:35:00|2978.56|2978.56|2978.09|2978.09|2982.28|2982.28|2976.38|2976.38|0
1664354400000|2022-09-28 08:40:00|2978.08|2978.08|2971.03|2971.03|2980.13|2980.13|2968.94|2968.94|0
1664354700000|2022-09-28 08:45:00|2971.53|2971.53|2983.22|2983.22|2983.34|2983.34|2971.51|2971.51|0
1664355000000|2022-09-28 08:50:00|2982.24|2982.24|2987|2987|2987|2987|2977.64|2977.64|0
1664355300000|2022-09-28 08:55:00|2987.09|2987.09|2982.91|2982.91|2989.63|2989.63|2982.33|2982.33|0
1664355600000|2022-09-28 09:00:00|2982.8|2982.8|2979.38|2979.38|2984.11|2984.11|2978.93|2978.93|0
1664355900000|2022-09-28 09:05:00|2979.48|2979.48|2961.61|2961.61|2979.48|2979.48|2960.18|2960.18|0
1664356200000|2022-09-28 09:10:00|2961.28|2961.28|2957.63|2957.63|2964.08|2964.08|2956.72|2956.72|0
1664356500000|2022-09-28 09:15:00|2957.55|2957.55|2954.27|2954.27|2959.76|2959.76|2953.38|2953.38|0
1664356800000|2022-09-28 09:20:00|2954.11|2954.11|2957.81|2957.81|2958.59|2958.59|2950.99|2950.99|0
1664357100000|2022-09-28 09:25:00|2957.65|2957.65|2965.32|2965.32|2965.32|2965.32|2955.39|2955.39|0
1664357400000|2022-09-28 09:30:00|2965.99|2965.99|2971.97|2971.97|2973.32|2973.32|2965.9|2965.9|0
1664357700000|2022-09-28 09:35:00|2971.89|2971.89|2968.4|2968.4|2971.89|2971.89|2962.92|2962.92|0
1664358000000|2022-09-28 09:40:00|2968.84|2968.84|2974.11|2974.11|2974.11|2974.11|2968.08|2968.08|0
1664358300000|2022-09-28 09:45:00|2974.36|2974.36|2971.08|2971.08|2975.58|2975.58|2969.64|2969.64|0
1664358600000|2022-09-28 09:50:00|2971.03|2971.03|2967.01|2967.01|2972.76|2972.76|2966.93|2966.93|0
1664358900000|2022-09-28 09:55:00|2966.96|2966.96|2955.6|2955.6|2966.96|2966.96|2955.6|2955.6|0
1664359200000|2022-09-28 10:00:00|2955.54|2955.54|2996.54|2996.54|3018.53|3018.53|2953.95|2953.95|0
1664359500000|2022-09-28 10:05:00|2996.04|2996.04|2980.58|2980.58|2996.04|2996.04|2968.07|2968.07|0
1664359800000|2022-09-28 10:10:00|2980.47|2980.47|3001.07|3001.07|3001.3|3001.3|2977.01|2977.01|0
1664360100000|2022-09-28 10:15:00|3001.12|3001.12|3004.14|3004.14|3004.35|3004.35|2995.95|2995.95|0
1664360400000|2022-09-28 10:20:00|3004.31|3004.31|3007.01|3007.01|3012.95|3012.95|3004.08|3004.08|0
1664360700000|2022-09-28 10:25:00|3007.23|3007.23|3010.96|3010.96|3010.96|3010.96|3001.46|3001.46|0
1664361000000|2022-09-28 10:30:00|3011.07|3011.07|3013|3013|3013|3013|3002.25|3002.25|0
1664361300000|2022-09-28 10:35:00|3013.67|3013.67|3020.75|3020.75|3024.23|3024.23|3011.2|3011.2|0
1664361600000|2022-09-28 10:40:00|3020.8|3020.8|3024.78|3024.78|3035.68|3035.68|3020.64|3020.64|0
1664361900000|2022-09-28 10:45:00|3024.95|3024.95|3023.37|3023.37|3027.11|3027.11|3019.79|3019.79|0
1664362200000|2022-09-28 10:50:00|3023.2|3023.2|3028.82|3028.82|3033.2|3033.2|3019.58|3019.58|0
1664362500000|2022-09-28 10:55:00|3029.09|3029.09|3019.91|3019.91|3029.27|3029.27|3019.7|3019.7|0
1664362800000|2022-09-28 11:00:00|3020.46|3020.46|3007.61|3007.61|3021.14|3021.14|3007.5|3007.5|0
1664363100000|2022-09-28 11:05:00|3007.78|3007.78|3002.31|3002.31|3008.01|3008.01|3002.25|3002.25|0
1664363400000|2022-09-28 11:10:00|3002.07|3002.07|2999.21|2999.21|3007.86|3007.86|2998.81|2998.81|0
1664363700000|2022-09-28 11:15:00|2999.1|2999.1|3003.63|3003.63|3005.15|3005.15|2995.52|2995.52|0
1664364000000|2022-09-28 11:20:00|3003.68|3003.68|2999.6|2999.6|3004.43|3004.43|2996.58|2996.58|0
1664364300000|2022-09-28 11:25:00|2999.54|2999.54|3003.39|3003.39|3006.23|3006.23|2998.97|2998.97|0
1664364600000|2022-09-28 11:30:00|3002.88|3002.88|3002.67|3002.67|3006.6|3006.6|3001.72|3001.72|0
1664364900000|2022-09-28 11:35:00|3002.78|3002.78|2993.69|2993.69|3003.68|3003.68|2993.12|2993.12|0
1664365200000|2022-09-28 11:40:00|2993.64|2993.64|2995.34|2995.34|2998.1|2998.1|2993.52|2993.52|0
1664365500000|2022-09-28 11:45:00|2995.31|2995.31|2992.74|2992.74|2995.31|2995.31|2989.98|2989.98|0
1664365800000|2022-09-28 11:50:00|2992.69|2992.69|2991.12|2991.12|2992.69|2992.69|2987.69|2987.69|0
1664366100000|2022-09-28 11:55:00|2990.95|2990.95|2986.53|2986.53|2992.37|2992.37|2984.47|2984.47|0
1664366400000|2022-09-28 12:00:00|2986.52|2986.52|2990.38|2990.38|2992.41|2992.41|2986.52|2986.52|0
1664366700000|2022-09-28 12:05:00|2990.43|2990.43|2988.18|2988.18|2992.96|2992.96|2986.83|2986.83|0
1664367000000|2022-09-28 12:10:00|2988.12|2988.12|2983.03|2983.03|2988.12|2988.12|2982.05|2982.05|0
1664367300000|2022-09-28 12:15:00|2982.98|2982.98|2988.7|2988.7|2988.7|2988.7|2978.74|2978.74|0
1664367600000|2022-09-28 12:20:00|2989.03|2989.03|2993.1|2993.1|2996.07|2996.07|2988.58|2988.58|0
1664367900000|2022-09-28 12:25:00|2992.99|2992.99|2991.14|2991.14|2994.82|2994.82|2990.04|2990.04|0
1664368200000|2022-09-28 12:30:00|2990.97|2990.97|2997.32|2997.32|2997.38|2997.38|2987.43|2987.43|0
1664368500000|2022-09-28 12:35:00|2997.4|2997.4|2998.93|2998.93|3000.15|3000.15|2995.83|2995.83|0
1664368800000|2022-09-28 12:40:00|2998.87|2998.87|3011.64|3011.64|3011.64|3011.64|2997.21|2997.21|0
1664369100000|2022-09-28 12:45:00|3012.23|3012.23|3010.02|3010.02|3016.19|3016.19|3009.92|3009.92|0
1664369400000|2022-09-28 12:50:00|3009.52|3009.52|3010.35|3010.35|3012.95|3012.95|3009.14|3009.14|0
1664369700000|2022-09-28 12:55:00|3010.31|3010.31|3010.27|3010.27|3013.22|3013.22|3008.39|3008.39|0
1664370000000|2022-09-28 13:00:00|3010.32|3010.32|3008.23|3008.23|3015.15|3015.15|3007.89|3007.89|0
1664370300000|2022-09-28 13:05:00|3007.98|3007.98|3001|3001|3009.99|3009.99|3000.66|3000.66|0
1664370600000|2022-09-28 13:10:00|3001.05|3001.05|3003.63|3003.63|3003.63|3003.63|2995.25|2995.25|0
1664370900000|2022-09-28 13:15:00|3003.81|3003.81|3002.04|3002.04|3009.76|3009.76|3001.06|3001.06|0
1664371200000|2022-09-28 13:20:00|3002.09|3002.09|3005.9|3005.9|3006.5|3006.5|2999.08|2999.08|0
1664371500000|2022-09-28 13:25:00|3006.06|3006.06|3001.18|3001.18|3007.72|3007.72|3000.53|3000.53|0
1664371800000|2022-09-28 13:30:00|3001.15|3001.15|3013.49|3013.49|3013.55|3013.55|2995.22|2995.22|0
1664372100000|2022-09-28 13:35:00|3013.47|3013.47|3013.8|3013.8|3015.68|3015.68|3005.67|3005.67|0
1664372400000|2022-09-28 13:40:00|3014.12|3014.12|3023.01|3023.01|3024.14|3024.14|3012.96|3012.96|0
1664372700000|2022-09-28 13:45:00|3022.99|3022.99|3026.31|3026.31|3030.54|3030.54|3021.14|3021.14|0
1664373000000|2022-09-28 13:50:00|3026.14|3026.14|3028.31|3028.31|3030.69|3030.69|3025.53|3025.53|0
1664373300000|2022-09-28 13:55:00|3028.25|3028.25|3031.02|3031.02|3033.88|3033.88|3028.2|3028.2|0
1664373600000|2022-09-28 14:00:00|3031|3031|3026.73|3026.73|3035.66|3035.66|3026.7|3026.7|0
1664373900000|2022-09-28 14:05:00|3026.79|3026.79|3018.36|3018.36|3027.42|3027.42|3017.53|3017.53|0
1664374200000|2022-09-28 14:10:00|3018.35|3018.35|3015.67|3015.67|3020.08|3020.08|3012.67|3012.67|0
1664374500000|2022-09-28 14:15:00|3015.5|3015.5|3015.39|3015.39|3016.36|3016.36|3010.01|3010.01|0
1664374800000|2022-09-28 14:20:00|3015.45|3015.45|3024.25|3024.25|3024.64|3024.64|3013.91|3013.91|0
1664375100000|2022-09-28 14:25:00|3024.37|3024.37|3031.19|3031.19|3031.41|3031.41|3021.72|3021.72|0
1664375400000|2022-09-28 14:30:00|3031.53|3031.53|3031.55|3031.55|3034.66|3034.66|3028.67|3028.67|0
1664375700000|2022-09-28 14:35:00|3031.5|3031.5|3025.47|3025.47|3034.6|3034.6|3025.36|3025.36|0
1664376000000|2022-09-28 14:40:00|3025.53|3025.53|3031.23|3031.23|3032.68|3032.68|3025.53|3025.53|0
1664376300000|2022-09-28 14:45:00|3031.24|3031.24|3032.06|3032.06|3033.31|3033.31|3029.8|3029.8|0
1664376600000|2022-09-28 14:50:00|3032.23|3032.23|3030.55|3030.55|3033.57|3033.57|3028.87|3028.87|0
1664376900000|2022-09-28 14:55:00|3030.53|3030.53|3030.14|3030.14|3031.44|3031.44|3025.59|3025.59|0
1664377200000|2022-09-28 15:00:00|3029.98|3029.98|3028|3028|3030.28|3030.28|3025.79|3025.79|0
1664377500000|2022-09-28 15:05:00|3027.92|3027.92|3027.05|3027.05|3028.69|3028.69|3024.3|3024.3|0
1664377800000|2022-09-28 15:10:00|3027.11|3027.11|3028.03|3028.03|3033.37|3033.37|3026.16|3026.16|0
1664378100000|2022-09-28 15:15:00|3027.91|3027.91|3031.47|3031.47|3032.65|3032.65|3026.94|3026.94|0
1664378400000|2022-09-28 15:20:00|3031.52|3031.52|3033.2|3033.2|3034.93|3034.93|3031.26|3031.26|0
1664378700000|2022-09-28 15:25:00|3033.26|3033.26|3032.65|3032.65|3034.14|3034.14|3029.49|3029.49|0
1664435700000|2022-09-29 07:15:00|2973.54|2973.54|2969.95|2969.95|2973.54|2973.54|2965.75|2965.75|0
1664436000000|2022-09-29 07:20:00|2969.87|2969.87|2960.52|2960.52|2969.87|2969.87|2955.43|2955.43|0
1664436300000|2022-09-29 07:25:00|2960.51|2960.51|2958.04|2958.04|2961.45|2961.45|2951.06|2951.06|0
1664436600000|2022-09-29 07:30:00|2957.99|2957.99|2953.61|2953.61|2957.99|2957.99|2948.52|2948.52|0
1664436900000|2022-09-29 07:35:00|2953.78|2953.78|2950.76|2950.76|2953.83|2953.83|2946.63|2946.63|0
1664437200000|2022-09-29 07:40:00|2950.71|2950.71|2952.67|2952.67|2956.06|2956.06|2950.66|2950.66|0
1664437500000|2022-09-29 07:45:00|2952.5|2952.5|2952.98|2952.98|2952.98|2952.98|2947.95|2947.95|0
1664437800000|2022-09-29 07:50:00|2953.15|2953.15|2954.83|2954.83|2957.09|2957.09|2951.21|2951.21|0
1664438100000|2022-09-29 07:55:00|2954.86|2954.86|2967.42|2967.42|2968.35|2968.35|2954.53|2954.53|0
1664438400000|2022-09-29 08:00:00|2967.37|2967.37|2971.73|2971.73|2973.75|2973.75|2960.2|2960.2|0
1664438700000|2022-09-29 08:05:00|2971.74|2971.74|2971.78|2971.78|2977.07|2977.07|2968.28|2968.28|0
1664439000000|2022-09-29 08:10:00|2971.62|2971.62|2965.91|2965.91|2972.4|2972.4|2964.82|2964.82|0
1664439300000|2022-09-29 08:15:00|2965.93|2965.93|2968.39|2968.39|2968.39|2968.39|2963.14|2963.14|0
1664439600000|2022-09-29 08:20:00|2968.59|2968.59|2958.88|2958.88|2968.73|2968.73|2958.38|2958.38|0
1664439900000|2022-09-29 08:25:00|2958.77|2958.77|2958.06|2958.06|2960.43|2960.43|2956.57|2956.57|0
1664440200000|2022-09-29 08:30:00|2958|2958|2963.25|2963.25|2963.25|2963.25|2953.59|2953.59|0
1664440500000|2022-09-29 08:35:00|2964.76|2964.76|2951.91|2951.91|2964.93|2964.93|2951.91|2951.91|0
1664440800000|2022-09-29 08:40:00|2951.8|2951.8|2966.69|2966.69|2967.84|2967.84|2951.69|2951.69|0
1664441100000|2022-09-29 08:45:00|2966.58|2966.58|2967.97|2967.97|2968.39|2968.39|2963.01|2963.01|0
1664441400000|2022-09-29 08:50:00|2967.88|2967.88|2972.57|2972.57|2972.73|2972.73|2966.11|2966.11|0
1664441700000|2022-09-29 08:55:00|2972.56|2972.56|2967.31|2967.31|2972.73|2972.73|2966.58|2966.58|0
1664442000000|2022-09-29 09:00:00|2966.81|2966.81|2973.21|2973.21|2974.33|2974.33|2965.43|2965.43|0
1664442300000|2022-09-29 09:05:00|2973.38|2973.38|2980.65|2980.65|2981.22|2981.22|2972.27|2972.27|0
1664442600000|2022-09-29 09:10:00|2980.78|2980.78|2978.31|2978.31|2980.96|2980.96|2974.99|2974.99|0
1664442900000|2022-09-29 09:15:00|2978.26|2978.26|2978.81|2978.81|2982.43|2982.43|2976.77|2976.77|0
1664443200000|2022-09-29 09:20:00|2978.65|2978.65|2985.44|2985.44|2985.44|2985.44|2978.39|2978.39|0
1664443500000|2022-09-29 09:25:00|2985.36|2985.36|2981.04|2981.04|2986.25|2986.25|2980.88|2980.88|0
1664443800000|2022-09-29 09:30:00|2980.87|2980.87|2980.79|2980.79|2981.83|2981.83|2977.71|2977.71|0
1664444100000|2022-09-29 09:35:00|2980.8|2980.8|2984.06|2984.06|2985.54|2985.54|2979.63|2979.63|0
1664444400000|2022-09-29 09:40:00|2984.18|2984.18|2990.14|2990.14|2990.18|2990.18|2982.96|2982.96|0
1664444700000|2022-09-29 09:45:00|2990.08|2990.08|2989.08|2989.08|2992.02|2992.02|2986.75|2986.75|0
1664445000000|2022-09-29 09:50:00|2989.27|2989.27|2983.39|2983.39|2989.53|2989.53|2982.37|2982.37|0
1664445300000|2022-09-29 09:55:00|2982.89|2982.89|2985.63|2985.63|2986.87|2986.87|2982.07|2982.07|0
1664445600000|2022-09-29 10:00:00|2985.71|2985.71|2971.04|2971.04|2985.71|2985.71|2969.87|2969.87|0
1664445900000|2022-09-29 10:05:00|2970.93|2970.93|2979.03|2979.03|2979.12|2979.12|2970.93|2970.93|0
1664446200000|2022-09-29 10:10:00|2978.7|2978.7|2979.33|2979.33|2983.85|2983.85|2978.53|2978.53|0
1664446500000|2022-09-29 10:15:00|2978.99|2978.99|2981.12|2981.12|2981.41|2981.41|2977.81|2977.81|0
1664446800000|2022-09-29 10:20:00|2981.01|2981.01|2981.96|2981.96|2983.18|2983.18|2979.78|2979.78|0
1664447100000|2022-09-29 10:25:00|2982.13|2982.13|2978.31|2978.31|2982.13|2982.13|2975.07|2975.07|0
1664447400000|2022-09-29 10:30:00|2977.97|2977.97|2981.33|2981.33|2982.01|2982.01|2977.76|2977.76|0
1664447700000|2022-09-29 10:35:00|2981.44|2981.44|2980.99|2980.99|2986.2|2986.2|2980.99|2980.99|0
1664448000000|2022-09-29 10:40:00|2980.98|2980.98|2987.52|2987.52|2987.54|2987.54|2980.14|2980.14|0
1664448300000|2022-09-29 10:45:00|2987.63|2987.63|2987.84|2987.84|2989.13|2989.13|2984.92|2984.92|0
1664448600000|2022-09-29 10:50:00|2987.89|2987.89|2991.04|2991.04|2991.31|2991.31|2986.09|2986.09|0
1664448900000|2022-09-29 10:55:00|2991.02|2991.02|2989.59|2989.59|2995.75|2995.75|2989.59|2989.59|0
1664449200000|2022-09-29 11:00:00|2989.32|2989.32|2987.51|2987.51|2990.03|2990.03|2987.24|2987.24|0
1664449500000|2022-09-29 11:05:00|2987.9|2987.9|2986.93|2986.93|2989.86|2989.86|2986.91|2986.91|0
1664449800000|2022-09-29 11:10:00|2986.99|2986.99|2998.33|2998.33|2998.33|2998.33|2985.97|2985.97|0
1664450100000|2022-09-29 11:15:00|2998.1|2998.1|3001.07|3001.07|3001.91|3001.91|2998.1|2998.1|0
1664450400000|2022-09-29 11:20:00|3001.2|3001.2|2991|2991|3001.48|3001.48|2991|2991|0
1664450700000|2022-09-29 11:25:00|2991.17|2991.17|2989.8|2989.8|2992.63|2992.63|2988.95|2988.95|0
1664451000000|2022-09-29 11:30:00|2989.62|2989.62|2985.47|2985.47|2992.75|2992.75|2985.47|2985.47|0
1664451300000|2022-09-29 11:35:00|2985.81|2985.81|2975.99|2975.99|2985.82|2985.82|2975.99|2975.99|0
1664451600000|2022-09-29 11:40:00|2975.88|2975.88|2974.12|2974.12|2978.09|2978.09|2974.12|2974.12|0
1664451900000|2022-09-29 11:45:00|2974.45|2974.45|2968.87|2968.87|2974.45|2974.45|2968.37|2968.37|0
1664452200000|2022-09-29 11:50:00|2968.7|2968.7|2967.43|2967.43|2969.78|2969.78|2966.43|2966.43|0
1664452500000|2022-09-29 11:55:00|2967.26|2967.26|2960|2960|2967.26|2967.26|2959.46|2959.46|0
1664452800000|2022-09-29 12:00:00|2959.95|2959.95|2957.3|2957.3|2960.29|2960.29|2955.74|2955.74|0
1664453100000|2022-09-29 12:05:00|2957.03|2957.03|2958.36|2958.36|2958.88|2958.88|2956.33|2956.33|0
1664453400000|2022-09-29 12:10:00|2958.02|2958.02|2953.76|2953.76|2958.04|2958.04|2951.68|2951.68|0
1664453700000|2022-09-29 12:15:00|2953.77|2953.77|2952.33|2952.33|2955.78|2955.78|2951.71|2951.71|0
1664454000000|2022-09-29 12:20:00|2952.66|2952.66|2956.55|2956.55|2956.6|2956.6|2952.32|2952.32|0
1664454300000|2022-09-29 12:25:00|2956.49|2956.49|2954.28|2954.28|2956.49|2956.49|2953.46|2953.46|0
1664454600000|2022-09-29 12:30:00|2954.34|2954.34|2941.1|2941.1|2954.34|2954.34|2940.43|2940.43|0
1664454900000|2022-09-29 12:35:00|2941.04|2941.04|2936.2|2936.2|2941.15|2941.15|2933.4|2933.4|0
1664455200000|2022-09-29 12:40:00|2936.12|2936.12|2938.77|2938.77|2939.27|2939.27|2933.56|2933.56|0
1664455500000|2022-09-29 12:45:00|2938.88|2938.88|2937.26|2937.26|2939.52|2939.52|2933.73|2933.73|0
1664455800000|2022-09-29 12:50:00|2937.31|2937.31|2933.45|2933.45|2937.37|2937.37|2932.14|2932.14|0
1664456100000|2022-09-29 12:55:00|2933.34|2933.34|2934.76|2934.76|2934.76|2934.76|2931.9|2931.9|0
1664456400000|2022-09-29 13:00:00|2934.77|2934.77|2931.33|2931.33|2937.24|2937.24|2930.84|2930.84|0
1664456700000|2022-09-29 13:05:00|2931.35|2931.35|2933.85|2933.85|2934.54|2934.54|2930.28|2930.28|0
1664457000000|2022-09-29 13:10:00|2933.9|2933.9|2932.92|2932.92|2938.73|2938.73|2932.57|2932.57|0
1664457300000|2022-09-29 13:15:00|2932.75|2932.75|2931.52|2931.52|2933.27|2933.27|2929.04|2929.04|0
1664457600000|2022-09-29 13:20:00|2931.5|2931.5|2932.03|2932.03|2934.57|2934.57|2930.04|2930.04|0
1664457900000|2022-09-29 13:25:00|2932.87|2932.87|2930.68|2930.68|2935.33|2935.33|2930.12|2930.12|0
1664458200000|2022-09-29 13:30:00|2930.18|2930.18|2927.36|2927.36|2938.38|2938.38|2927.36|2927.36|0
1664458500000|2022-09-29 13:35:00|2927.18|2927.18|2931.34|2931.34|2932.79|2932.79|2925.63|2925.63|0
1664458800000|2022-09-29 13:40:00|2931.29|2931.29|2921.46|2921.46|2931.82|2931.82|2919.91|2919.91|0
1664459100000|2022-09-29 13:45:00|2921.51|2921.51|2921.22|2921.22|2925.62|2925.62|2918.95|2918.95|0
1664459400000|2022-09-29 13:50:00|2921.16|2921.16|2919.7|2919.7|2926|2926|2918.99|2918.99|0
1664459700000|2022-09-29 13:55:00|2919.54|2919.54|2916.22|2916.22|2922.26|2922.26|2914.84|2914.84|0
1664460000000|2022-09-29 14:00:00|2916.11|2916.11|2908.64|2908.64|2916.31|2916.31|2908.47|2908.47|0
1664460300000|2022-09-29 14:05:00|2908.59|2908.59|2913.09|2913.09|2913.64|2913.64|2908.51|2908.51|0
1664460600000|2022-09-29 14:10:00|2912.92|2912.92|2904.61|2904.61|2913.3|2913.3|2904.27|2904.27|0
1664460900000|2022-09-29 14:15:00|2905.02|2905.02|2901.61|2901.61|2905.35|2905.35|2900.72|2900.72|0
1664461200000|2022-09-29 14:20:00|2901.51|2901.51|2910.83|2910.83|2917.06|2917.06|2901.12|2901.12|0
1664461500000|2022-09-29 14:25:00|2910.72|2910.72|2914.18|2914.18|2914.63|2914.63|2909.59|2909.59|0
1664461800000|2022-09-29 14:30:00|2914.6|2914.6|2905.44|2905.44|2914.76|2914.76|2905.44|2905.44|0
1664462100000|2022-09-29 14:35:00|2905.61|2905.61|2906.34|2906.34|2907.56|2907.56|2902.21|2902.21|0
1664462400000|2022-09-29 14:40:00|2906.28|2906.28|2916.37|2916.37|2917.37|2917.37|2905.98|2905.98|0
1664462700000|2022-09-29 14:45:00|2916.42|2916.42|2917.38|2917.38|2919.28|2919.28|2915.23|2915.23|0
1664463000000|2022-09-29 14:50:00|2917.47|2917.47|2923.15|2923.15|2925.46|2925.46|2916.96|2916.96|0
1664463300000|2022-09-29 14:55:00|2923.21|2923.21|2921.07|2921.07|2928.01|2928.01|2920.97|2920.97|0
1664463600000|2022-09-29 15:00:00|2921.08|2921.08|2924.18|2924.18|2925.32|2925.32|2919.94|2919.94|0
1664463900000|2022-09-29 15:05:00|2924.12|2924.12|2931.37|2931.37|2931.56|2931.56|2922.21|2922.21|0
1664464200000|2022-09-29 15:10:00|2931.47|2931.47|2925.36|2925.36|2932.42|2932.42|2921.9|2921.9|0
1664464500000|2022-09-29 15:15:00|2925.53|2925.53|2925.28|2925.28|2927.84|2927.84|2923.75|2923.75|0
1664464800000|2022-09-29 15:20:00|2924.78|2924.78|2925.36|2925.36|2928.36|2928.36|2924.36|2924.36|0
1664465100000|2022-09-29 15:25:00|2924.77|2924.77|2919.73|2919.73|2927.2|2927.2|2919.56|2919.56|0
1664522100000|2022-09-30 07:15:00|2971.65|2971.65|2967.57|2967.57|2976.02|2976.02|2963.14|2963.14|0
1664522400000|2022-09-30 07:20:00|2967.86|2967.86|2976.22|2976.22|2976.89|2976.89|2964.95|2964.95|0
1664522700000|2022-09-30 07:25:00|2976.06|2976.06|2979.5|2979.5|2984.53|2984.53|2975.18|2975.18|0
1664523000000|2022-09-30 07:30:00|2979.22|2979.22|2979.33|2979.33|2979.41|2979.41|2970.48|2970.48|0
1664523300000|2022-09-30 07:35:00|2979.31|2979.31|2971.42|2971.42|2979.31|2979.31|2966.91|2966.91|0
1664523600000|2022-09-30 07:40:00|2971.09|2971.09|2964.95|2964.95|2973.38|2973.38|2964.95|2964.95|0
1664523900000|2022-09-30 07:45:00|2964.78|2964.78|2969.19|2969.19|2969.8|2969.8|2961.28|2961.28|0
1664524200000|2022-09-30 07:50:00|2969.03|2969.03|2972.88|2972.88|2974.41|2974.41|2966.38|2966.38|0
1664524500000|2022-09-30 07:55:00|2972.83|2972.83|2973.67|2973.67|2977.11|2977.11|2971.29|2971.29|0
1664524800000|2022-09-30 08:00:00|2973.56|2973.56|2977.53|2977.53|2978.4|2978.4|2972.43|2972.43|0
1664525100000|2022-09-30 08:05:00|2976.95|2976.95|2974.61|2974.61|2979.1|2979.1|2973.4|2973.4|0
1664525400000|2022-09-30 08:10:00|2974.44|2974.44|2984.1|2984.1|2984.43|2984.43|2974.27|2974.27|0
1664525700000|2022-09-30 08:15:00|2983.94|2983.94|2982.56|2982.56|2983.94|2983.94|2981.4|2981.4|0
1664526000000|2022-09-30 08:20:00|2982.67|2982.67|2977.34|2977.34|2982.92|2982.92|2972.19|2972.19|0
1664526300000|2022-09-30 08:25:00|2977.66|2977.66|2978.21|2978.21|2979.33|2979.33|2975.18|2975.18|0
1664526600000|2022-09-30 08:30:00|2978.13|2978.13|2976.76|2976.76|2979.8|2979.8|2974.67|2974.67|0
1664526900000|2022-09-30 08:35:00|2976.53|2976.53|2968.11|2968.11|2977.37|2977.37|2967.59|2967.59|0
1664527200000|2022-09-30 08:40:00|2967.86|2967.86|2964.06|2964.06|2967.86|2967.86|2962.4|2962.4|0
1664527500000|2022-09-30 08:45:00|2964.03|2964.03|2966.77|2966.77|2970.31|2970.31|2963.27|2963.27|0
1664527800000|2022-09-30 08:50:00|2966.71|2966.71|2975.11|2975.11|2975.61|2975.61|2966.47|2966.47|0
1664528100000|2022-09-30 08:55:00|2975.03|2975.03|2974.31|2974.31|2975.03|2975.03|2969.88|2969.88|0
1664528400000|2022-09-30 09:00:00|2974.36|2974.36|2977.93|2977.93|2977.93|2977.93|2971.33|2971.33|0
1664528700000|2022-09-30 09:05:00|2977.88|2977.88|2980.13|2980.13|2980.14|2980.14|2974.51|2974.51|0
1664529000000|2022-09-30 09:10:00|2980.08|2980.08|2972.2|2972.2|2982.22|2982.22|2972.18|2972.18|0
1664529300000|2022-09-30 09:15:00|2972.54|2972.54|2965.07|2965.07|2973.13|2973.13|2964.4|2964.4|0
1664529600000|2022-09-30 09:20:00|2964.24|2964.24|2970.08|2970.08|2970.08|2970.08|2963.34|2963.34|0
1664529900000|2022-09-30 09:25:00|2970.3|2970.3|2968.29|2968.29|2971.59|2971.59|2966.72|2966.72|0
1664530200000|2022-09-30 09:30:00|2968.21|2968.21|2969.09|2969.09|2970.82|2970.82|2964.99|2964.99|0
1664530500000|2022-09-30 09:35:00|2969.08|2969.08|2967.75|2967.75|2971.44|2971.44|2966.47|2966.47|0
1664530800000|2022-09-30 09:40:00|2968.08|2968.08|2965.72|2965.72|2968.72|2968.72|2963.6|2963.6|0
1664531100000|2022-09-30 09:45:00|2965.58|2965.58|2966.2|2966.2|2971.55|2971.55|2964.78|2964.78|0
1664531400000|2022-09-30 09:50:00|2966.28|2966.28|2971.31|2971.31|2971.67|2971.67|2965.48|2965.48|0
1664531700000|2022-09-30 09:55:00|2971.15|2971.15|2973.01|2973.01|2973.17|2973.17|2969.37|2969.37|0
1664532000000|2022-09-30 10:00:00|2972.95|2972.95|2971.72|2971.72|2977.23|2977.23|2970.36|2970.36|0
1664532300000|2022-09-30 10:05:00|2971.39|2971.39|2973.52|2973.52|2973.52|2973.52|2969.68|2969.68|0
1664532600000|2022-09-30 10:10:00|2973.41|2973.41|2971.78|2971.78|2973.59|2973.59|2970.62|2970.62|0
1664532900000|2022-09-30 10:15:00|2971.95|2971.95|2970.4|2970.4|2972.55|2972.55|2968.95|2968.95|0
1664533200000|2022-09-30 10:20:00|2970.37|2970.37|2968.62|2968.62|2971.1|2971.1|2967.01|2967.01|0
1664533500000|2022-09-30 10:25:00|2968.68|2968.68|2966.92|2966.92|2969.2|2969.2|2965.75|2965.75|0
1664533800000|2022-09-30 10:30:00|2966.75|2966.75|2962.12|2962.12|2967.21|2967.21|2961.55|2961.55|0
1664534100000|2022-09-30 10:35:00|2961.95|2961.95|2963.54|2963.54|2966.54|2966.54|2961.95|2961.95|0
1664534400000|2022-09-30 10:40:00|2963.96|2963.96|2963.36|2963.36|2965.38|2965.38|2962.57|2962.57|0
1664534700000|2022-09-30 10:45:00|2963.19|2963.19|2959.28|2959.28|2963.21|2963.21|2958.77|2958.77|0
1664535000000|2022-09-30 10:50:00|2959.23|2959.23|2956.89|2956.89|2960.36|2960.36|2951.82|2951.82|0
1664535300000|2022-09-30 10:55:00|2957.23|2957.23|2954.93|2954.93|2957.23|2957.23|2952.13|2952.13|0
1664535600000|2022-09-30 11:00:00|2955.02|2955.02|2951.56|2951.56|2958.41|2958.41|2951.56|2951.56|0
1664535900000|2022-09-30 11:05:00|2951.62|2951.62|2949.55|2949.55|2951.62|2951.62|2946.7|2946.7|0
1664536200000|2022-09-30 11:10:00|2949.44|2949.44|2952.32|2952.32|2952.32|2952.32|2948.06|2948.06|0
1664536500000|2022-09-30 11:15:00|2952.16|2952.16|2953.2|2953.2|2953.2|2953.2|2948.12|2948.12|0
1664536800000|2022-09-30 11:20:00|2953.36|2953.36|2950.71|2950.71|2953.61|2953.61|2950.68|2950.68|0
1664537100000|2022-09-30 11:25:00|2950.8|2950.8|2948.71|2948.71|2951.41|2951.41|2946|2946|0
1664537400000|2022-09-30 11:30:00|2948.54|2948.54|2945.38|2945.38|2948.66|2948.66|2943.74|2943.74|0
1664537700000|2022-09-30 11:35:00|2945.21|2945.21|2943.71|2943.71|2945.21|2945.21|2941.82|2941.82|0
1664538000000|2022-09-30 11:40:00|2944.21|2944.21|2940.96|2940.96|2944.87|2944.87|2940.96|2940.96|0
1664538300000|2022-09-30 11:45:00|2940.46|2940.46|2935.38|2935.38|2940.46|2940.46|2933.74|2933.74|0
1664538600000|2022-09-30 11:50:00|2935.32|2935.32|2934.58|2934.58|2936.08|2936.08|2932.34|2932.34|0
1664538900000|2022-09-30 11:55:00|2934.55|2934.55|2937.59|2937.59|2939.63|2939.63|2933.61|2933.61|0
1664539200000|2022-09-30 12:00:00|2937.26|2937.26|2943.09|2943.09|2943.38|2943.38|2937.23|2937.23|0
1664539500000|2022-09-30 12:05:00|2943.1|2943.1|2943.25|2943.25|2943.63|2943.63|2938.89|2938.89|0
1664539800000|2022-09-30 12:10:00|2943.2|2943.2|2944.38|2944.38|2947.77|2947.77|2943.16|2943.16|0
1664540100000|2022-09-30 12:15:00|2943.88|2943.88|2936.35|2936.35|2946.59|2946.59|2935.93|2935.93|0
1664540400000|2022-09-30 12:20:00|2936.46|2936.46|2939.07|2939.07|2940.58|2940.58|2934.1|2934.1|0
1664540700000|2022-09-30 12:25:00|2939.08|2939.08|2953.51|2953.51|2954.22|2954.22|2938.47|2938.47|0
1664541000000|2022-09-30 12:30:00|2953.1|2953.1|2943.73|2943.73|2953.1|2953.1|2936.35|2936.35|0
1664541300000|2022-09-30 12:35:00|2943.78|2943.78|2939.64|2939.64|2945|2945|2937.91|2937.91|0
1664541600000|2022-09-30 12:40:00|2939.69|2939.69|2947.44|2947.44|2948.26|2948.26|2938.78|2938.78|0
1664541900000|2022-09-30 12:45:00|2947.61|2947.61|2947.24|2947.24|2950.7|2950.7|2947|2947|0
1664542200000|2022-09-30 12:50:00|2947.15|2947.15|2942.78|2942.78|2948.39|2948.39|2941.94|2941.94|0
1664542500000|2022-09-30 12:55:00|2942.88|2942.88|2949.51|2949.51|2950.68|2950.68|2942.88|2942.88|0
1664542800000|2022-09-30 13:00:00|2949.12|2949.12|2944.85|2944.85|2951|2951|2944.63|2944.63|0
1664543100000|2022-09-30 13:05:00|2944.68|2944.68|2943.66|2943.66|2944.7|2944.7|2941.56|2941.56|0
1664543400000|2022-09-30 13:10:00|2943.65|2943.65|2942.7|2942.7|2943.65|2943.65|2940.24|2940.24|0
1664543700000|2022-09-30 13:15:00|2942.75|2942.75|2941.17|2941.17|2942.8|2942.8|2938.65|2938.65|0
1664544000000|2022-09-30 13:20:00|2941.09|2941.09|2937.29|2937.29|2941.09|2941.09|2936.57|2936.57|0
1664544300000|2022-09-30 13:25:00|2937.28|2937.28|2930.8|2930.8|2937.28|2937.28|2929.63|2929.63|0
1664544600000|2022-09-30 13:30:00|2930.86|2930.86|2937.05|2937.05|2937.92|2937.92|2928.87|2928.87|0
1664544900000|2022-09-30 13:35:00|2937.33|2937.33|2929.15|2929.15|2939.11|2939.11|2928.68|2928.68|0
1664545200000|2022-09-30 13:40:00|2929.1|2929.1|2928.09|2928.09|2932.21|2932.21|2924.14|2924.14|0
1664545500000|2022-09-30 13:45:00|2927.93|2927.93|2928.66|2928.66|2931.11|2931.11|2923.77|2923.77|0
1664545800000|2022-09-30 13:50:00|2929.16|2929.16|2936.02|2936.02|2936.18|2936.18|2928.44|2928.44|0
1664546100000|2022-09-30 13:55:00|2935.85|2935.85|2934.38|2934.38|2940.18|2940.18|2934.38|2934.38|0
1664546400000|2022-09-30 14:00:00|2934.88|2934.88|2936.4|2936.4|2938.28|2938.28|2932.33|2932.33|0
1664546700000|2022-09-30 14:05:00|2936.35|2936.35|2936.73|2936.73|2938.64|2938.64|2933.95|2933.95|0
1664547000000|2022-09-30 14:10:00|2936.67|2936.67|2936.94|2936.94|2941.34|2941.34|2934.98|2934.98|0
1664547300000|2022-09-30 14:15:00|2937.27|2937.27|2929.53|2929.53|2938.27|2938.27|2929.09|2929.09|0
1664547600000|2022-09-30 14:20:00|2929.58|2929.58|2931.74|2931.74|2932.74|2932.74|2928.7|2928.7|0
1664547900000|2022-09-30 14:25:00|2931.9|2931.9|2936.04|2936.04|2936.99|2936.99|2931.01|2931.01|0
1664548200000|2022-09-30 14:30:00|2936.15|2936.15|2948|2948|2948.32|2948.32|2936.15|2936.15|0
1664548500000|2022-09-30 14:35:00|2947.83|2947.83|2947.17|2947.17|2949.33|2949.33|2944.54|2944.54|0
1664548800000|2022-09-30 14:40:00|2947.33|2947.33|2948.81|2948.81|2949.75|2949.75|2944.44|2944.44|0
1664549100000|2022-09-30 14:45:00|2948.89|2948.89|2949.21|2949.21|2950.53|2950.53|2946.94|2946.94|0
1664549400000|2022-09-30 14:50:00|2949.04|2949.04|2948.66|2948.66|2950.32|2950.32|2945.87|2945.87|0
1664549700000|2022-09-30 14:55:00|2948.58|2948.58|2945.32|2945.32|2950.07|2950.07|2944.21|2944.21|0
1664550000000|2022-09-30 15:00:00|2945.2|2945.2|2948.15|2948.15|2948.31|2948.31|2939.41|2939.41|0
1664550300000|2022-09-30 15:05:00|2948.09|2948.09|2956.01|2956.01|2956.65|2956.65|2948.09|2948.09|0
1664550600000|2022-09-30 15:10:00|2956.06|2956.06|2956.29|2956.29|2956.29|2956.29|2952.81|2952.81|0
1664550900000|2022-09-30 15:15:00|2956.34|2956.34|2954.62|2954.62|2957.36|2957.36|2953.7|2953.7|0
1664551200000|2022-09-30 15:20:00|2954.74|2954.74|2957.26|2957.26|2958.29|2958.29|2954.57|2954.57|0
1664551500000|2022-09-30 15:25:00|2957.17|2957.17|2956.49|2956.49|2958.37|2958.37|2955.59|2955.59|0
1664781300000|2022-10-03 07:15:00|2929.72|2929.72|2930.39|2930.39|2934.51|2934.51|2928.25|2928.25|0
1664781600000|2022-10-03 07:20:00|2930.4|2930.4|2925.25|2925.25|2933.8|2933.8|2925.25|2925.25|0
1664781900000|2022-10-03 07:25:00|2925.21|2925.21|2923.14|2923.14|2928.98|2928.98|2920.34|2920.34|0
1664782200000|2022-10-03 07:30:00|2923.3|2923.3|2913.26|2913.26|2923.3|2923.3|2910.54|2910.54|0
1664782500000|2022-10-03 07:35:00|2913.09|2913.09|2901.77|2901.77|2913.7|2913.7|2900.11|2900.11|0
1664782800000|2022-10-03 07:40:00|2901.27|2901.27|2908.31|2908.31|2909.87|2909.87|2901.27|2901.27|0
1664783100000|2022-10-03 07:45:00|2907.84|2907.84|2907.41|2907.41|2908.04|2908.04|2902.25|2902.25|0
1664783400000|2022-10-03 07:50:00|2907.24|2907.24|2895.28|2895.28|2907.32|2907.32|2895.28|2895.28|0
1664783700000|2022-10-03 07:55:00|2895.2|2895.2|2902.48|2902.48|2905.56|2905.56|2895.19|2895.19|0
1664784000000|2022-10-03 08:00:00|2902.43|2902.43|2889.05|2889.05|2902.43|2902.43|2888.37|2888.37|0
1664784300000|2022-10-03 08:05:00|2888.89|2888.89|2894.9|2894.9|2896.71|2896.71|2887.22|2887.22|0
1664784600000|2022-10-03 08:10:00|2894.82|2894.82|2893.14|2893.14|2894.82|2894.82|2885.17|2885.17|0
1664784900000|2022-10-03 08:15:00|2893.31|2893.31|2890.53|2890.53|2896.74|2896.74|2889.64|2889.64|0
1664785200000|2022-10-03 08:20:00|2890.42|2890.42|2892.61|2892.61|2893.97|2893.97|2888.15|2888.15|0
1664785500000|2022-10-03 08:25:00|2893.28|2893.28|2890.55|2890.55|2895.96|2895.96|2889.78|2889.78|0
1664785800000|2022-10-03 08:30:00|2890.44|2890.44|2891.73|2891.73|2893.8|2893.8|2885.22|2885.22|0
1664786100000|2022-10-03 08:35:00|2892.06|2892.06|2889.5|2889.5|2894.89|2894.89|2887.83|2887.83|0
1664786400000|2022-10-03 08:40:00|2889.17|2889.17|2884.72|2884.72|2889.36|2889.36|2884.09|2884.09|0
1664786700000|2022-10-03 08:45:00|2884.55|2884.55|2884.22|2884.22|2885.76|2885.76|2880.55|2880.55|0
1664787000000|2022-10-03 08:50:00|2884.19|2884.19|2886.91|2886.91|2887.65|2887.65|2883.7|2883.7|0
1664787300000|2022-10-03 08:55:00|2887.24|2887.24|2886.16|2886.16|2887.24|2887.24|2884.1|2884.1|0
1664787600000|2022-10-03 09:00:00|2886|2886|2883.54|2883.54|2886.22|2886.22|2879.95|2879.95|0
1664787900000|2022-10-03 09:05:00|2883.37|2883.37|2871.95|2871.95|2884.06|2884.06|2870.74|2870.74|0
1664788200000|2022-10-03 09:10:00|2871.78|2871.78|2879.38|2879.38|2879.94|2879.94|2871.78|2871.78|0
1664788500000|2022-10-03 09:15:00|2879.49|2879.49|2889.44|2889.44|2891.26|2891.26|2879.49|2879.49|0
1664788800000|2022-10-03 09:20:00|2889.61|2889.61|2904.34|2904.34|2904.7|2904.7|2889.45|2889.45|0
1664789100000|2022-10-03 09:25:00|2904.17|2904.17|2910.63|2910.63|2910.77|2910.77|2904.12|2904.12|0
1664789400000|2022-10-03 09:30:00|2910.46|2910.46|2913.72|2913.72|2914.16|2914.16|2907.75|2907.75|0
1664789700000|2022-10-03 09:35:00|2913.83|2913.83|2909.39|2909.39|2917.82|2917.82|2909.39|2909.39|0
1664790000000|2022-10-03 09:40:00|2909.56|2909.56|2906.03|2906.03|2911.03|2911.03|2905.3|2905.3|0
1664790300000|2022-10-03 09:45:00|2905.87|2905.87|2902.16|2902.16|2907.04|2907.04|2901.47|2901.47|0
1664790600000|2022-10-03 09:50:00|2902.33|2902.33|2905.45|2905.45|2905.57|2905.57|2899.42|2899.42|0
1664790900000|2022-10-03 09:55:00|2904.81|2904.81|2907.51|2907.51|2909.03|2909.03|2904.69|2904.69|0
1664791200000|2022-10-03 10:00:00|2907.48|2907.48|2908.91|2908.91|2909.55|2909.55|2906.12|2906.12|0
1664791500000|2022-10-03 10:05:00|2908.9|2908.9|2910.41|2910.41|2911.71|2911.71|2907.91|2907.91|0
1664791800000|2022-10-03 10:10:00|2910.24|2910.24|2910.26|2910.26|2912.82|2912.82|2909.41|2909.41|0
1664792100000|2022-10-03 10:15:00|2909.93|2909.93|2910.24|2910.24|2911.1|2911.1|2908.01|2908.01|0
1664792400000|2022-10-03 10:20:00|2910.08|2910.08|2914.04|2914.04|2914.04|2914.04|2907.63|2907.63|0
1664792700000|2022-10-03 10:25:00|2914.12|2914.12|2919.67|2919.67|2919.67|2919.67|2914.12|2914.12|0
1664793000000|2022-10-03 10:30:00|2919.78|2919.78|2919.96|2919.96|2920.29|2920.29|2917.69|2917.69|0
1664793300000|2022-10-03 10:35:00|2919.79|2919.79|2919.94|2919.94|2921.6|2921.6|2919.13|2919.13|0
1664793600000|2022-10-03 10:40:00|2919.88|2919.88|2924.56|2924.56|2924.91|2924.91|2918.19|2918.19|0
1664793900000|2022-10-03 10:45:00|2925.06|2925.06|2920.48|2920.48|2925.12|2925.12|2917.96|2917.96|0
1664794200000|2022-10-03 10:50:00|2920.73|2920.73|2920.18|2920.18|2922.87|2922.87|2919.27|2919.27|0
1664794500000|2022-10-03 10:55:00|2919.16|2919.16|2923.79|2923.79|2924.66|2924.66|2919.16|2919.16|0
1664794800000|2022-10-03 11:00:00|2923.95|2923.95|2922.03|2922.03|2926.59|2926.59|2919.84|2919.84|0
1664795100000|2022-10-03 11:05:00|2922.02|2922.02|2923.53|2923.53|2923.53|2923.53|2920.3|2920.3|0
1664795400000|2022-10-03 11:10:00|2923.36|2923.36|2918.97|2918.97|2923.36|2923.36|2914.94|2914.94|0
1664795700000|2022-10-03 11:15:00|2919.25|2919.25|2915.65|2915.65|2919.83|2919.83|2915.65|2915.65|0
1664796000000|2022-10-03 11:20:00|2915.63|2915.63|2912.53|2912.53|2915.63|2915.63|2910.11|2910.11|0
1664796300000|2022-10-03 11:25:00|2912.74|2912.74|2913.92|2913.92|2917.58|2917.58|2912.74|2912.74|0
1664796600000|2022-10-03 11:30:00|2914.09|2914.09|2918.62|2918.62|2919.54|2919.54|2911.14|2911.14|0
1664796900000|2022-10-03 11:35:00|2918.63|2918.63|2916.02|2916.02|2918.64|2918.64|2915.82|2915.82|0
1664797200000|2022-10-03 11:40:00|2916.18|2916.18|2913.62|2913.62|2917.77|2917.77|2913.62|2913.62|0
1664797500000|2022-10-03 11:45:00|2913.85|2913.85|2913.1|2913.1|2915.64|2915.64|2911.01|2911.01|0
1664797800000|2022-10-03 11:50:00|2913.27|2913.27|2911.67|2911.67|2913.61|2913.61|2911.67|2911.67|0
1664798100000|2022-10-03 11:55:00|2911.68|2911.68|2913.98|2913.98|2915.35|2915.35|2911.01|2911.01|0
1664798400000|2022-10-03 12:00:00|2913.9|2913.9|2917.53|2917.53|2919.47|2919.47|2913.04|2913.04|0
1664798700000|2022-10-03 12:05:00|2917.51|2917.51|2922.55|2922.55|2922.55|2922.55|2917.51|2917.51|0
1664799000000|2022-10-03 12:10:00|2922.47|2922.47|2920.7|2920.7|2923.55|2923.55|2920.09|2920.09|0
1664799300000|2022-10-03 12:15:00|2920.64|2920.64|2917.14|2917.14|2923.13|2923.13|2916.75|2916.75|0
1664799600000|2022-10-03 12:20:00|2917.13|2917.13|2913.31|2913.31|2917.13|2917.13|2912.01|2912.01|0
1664799900000|2022-10-03 12:25:00|2913.25|2913.25|2909.97|2909.97|2914.41|2914.41|2909.97|2909.97|0
1664800200000|2022-10-03 12:30:00|2909.85|2909.85|2911.49|2911.49|2912.23|2912.23|2907.72|2907.72|0
1664800500000|2022-10-03 12:35:00|2911.99|2911.99|2907.54|2907.54|2913.22|2913.22|2907.54|2907.54|0
1664800800000|2022-10-03 12:40:00|2907.51|2907.51|2914.14|2914.14|2914.59|2914.59|2907.51|2907.51|0
1664801100000|2022-10-03 12:45:00|2914.37|2914.37|2919.25|2919.25|2919.74|2919.74|2912.07|2912.07|0
1664801400000|2022-10-03 12:50:00|2919.35|2919.35|2922.3|2922.3|2925.84|2925.84|2919.3|2919.3|0
1664801700000|2022-10-03 12:55:00|2922.35|2922.35|2924.96|2924.96|2926.24|2926.24|2921.84|2921.84|0
1664802000000|2022-10-03 13:00:00|2924.95|2924.95|2920.62|2920.62|2924.95|2924.95|2919.96|2919.96|0
1664802300000|2022-10-03 13:05:00|2920.65|2920.65|2928.7|2928.7|2928.7|2928.7|2920.19|2920.19|0
1664802600000|2022-10-03 13:10:00|2928.53|2928.53|2929.42|2929.42|2929.74|2929.74|2927.77|2927.77|0
1664802900000|2022-10-03 13:15:00|2929.41|2929.41|2930.51|2930.51|2931.66|2931.66|2926.9|2926.9|0
1664803200000|2022-10-03 13:20:00|2930.5|2930.5|2927.81|2927.81|2930.57|2930.57|2925.89|2925.89|0
1664803500000|2022-10-03 13:25:00|2927.7|2927.7|2924.66|2924.66|2928.56|2928.56|2923.83|2923.83|0
1664803800000|2022-10-03 13:30:00|2924.25|2924.25|2916.9|2916.9|2926.88|2926.88|2912.59|2912.59|0
1664804100000|2022-10-03 13:35:00|2916.79|2916.79|2908.39|2908.39|2918.07|2918.07|2908.2|2908.2|0
1664804400000|2022-10-03 13:40:00|2908.78|2908.78|2920.49|2920.49|2920.62|2920.62|2906.2|2906.2|0
1664804700000|2022-10-03 13:45:00|2920.44|2920.44|2931.82|2931.82|2931.82|2931.82|2920.15|2920.15|0
1664805000000|2022-10-03 13:50:00|2931.9|2931.9|2924.18|2924.18|2932.79|2932.79|2920.57|2920.57|0
1664805300000|2022-10-03 13:55:00|2924.51|2924.51|2918.89|2918.89|2926.62|2926.62|2917.5|2917.5|0
1664805600000|2022-10-03 14:00:00|2920.25|2920.25|2930.94|2930.94|2933.12|2933.12|2920.25|2920.25|0
1664805900000|2022-10-03 14:05:00|2931.11|2931.11|2936.71|2936.71|2941.3|2941.3|2931.02|2931.02|0
1664806200000|2022-10-03 14:10:00|2936.65|2936.65|2942.83|2942.83|2944.97|2944.97|2935.61|2935.61|0
1664806500000|2022-10-03 14:15:00|2942.72|2942.72|2943.39|2943.39|2944.29|2944.29|2938.12|2938.12|0
1664806800000|2022-10-03 14:20:00|2943.42|2943.42|2948.31|2948.31|2948.31|2948.31|2943.42|2943.42|0
1664807100000|2022-10-03 14:25:00|2948.26|2948.26|2944.25|2944.25|2951.35|2951.35|2944.25|2944.25|0
1664807400000|2022-10-03 14:30:00|2944.03|2944.03|2943.14|2943.14|2945.03|2945.03|2936.56|2936.56|0
1664807700000|2022-10-03 14:35:00|2943.22|2943.22|2944|2944|2946.64|2946.64|2943.22|2943.22|0
1664808000000|2022-10-03 14:40:00|2944.11|2944.11|2943.77|2943.77|2944.69|2944.69|2941.13|2941.13|0
1664808300000|2022-10-03 14:45:00|2943.88|2943.88|2946.33|2946.33|2948.32|2948.32|2943.77|2943.77|0
1664808600000|2022-10-03 14:50:00|2946.5|2946.5|2947.34|2947.34|2947.5|2947.5|2942.92|2942.92|0
1664808900000|2022-10-03 14:55:00|2947.42|2947.42|2946.3|2946.3|2949.9|2949.9|2946.3|2946.3|0
1664809200000|2022-10-03 15:00:00|2946.13|2946.13|2942.98|2942.98|2946.13|2946.13|2939.71|2939.71|0
1664809500000|2022-10-03 15:05:00|2943.06|2943.06|2940.8|2940.8|2944.53|2944.53|2940.8|2940.8|0
1664809800000|2022-10-03 15:10:00|2940.86|2940.86|2942|2942|2942.32|2942.32|2937.45|2937.45|0
1664810100000|2022-10-03 15:15:00|2941.83|2941.83|2933.92|2933.92|2941.83|2941.83|2933.92|2933.92|0
1664810400000|2022-10-03 15:20:00|2934.09|2934.09|2932.31|2932.31|2937.91|2937.91|2931.21|2931.21|0
1664810700000|2022-10-03 15:25:00|2932.48|2932.48|2931.59|2931.59|2935.4|2935.4|2930.73|2930.73|0
1664867700000|2022-10-04 07:15:00|2966.59|2966.59|2968.46|2968.46|2968.79|2968.79|2963.56|2963.56|0
1664868000000|2022-10-04 07:20:00|2968.79|2968.79|2965.11|2965.11|2971.66|2971.66|2964.53|2964.53|0
1664868300000|2022-10-04 07:25:00|2965.22|2965.22|2950.52|2950.52|2968.62|2968.62|2950.46|2950.46|0
1664868600000|2022-10-04 07:30:00|2950.46|2950.46|2953.81|2953.81|2956.67|2956.67|2948.36|2948.36|0
1664868900000|2022-10-04 07:35:00|2953.65|2953.65|2955.22|2955.22|2956.47|2956.47|2951.62|2951.62|0
1664869200000|2022-10-04 07:40:00|2955.38|2955.38|2958.05|2958.05|2958.9|2958.9|2954.95|2954.95|0
1664869500000|2022-10-04 07:45:00|2958.07|2958.07|2962.51|2962.51|2964.14|2964.14|2957.46|2957.46|0
1664869800000|2022-10-04 07:50:00|2962.49|2962.49|2968.21|2968.21|2970|2970|2962.49|2962.49|0
1664870100000|2022-10-04 07:55:00|2968.72|2968.72|2973.84|2973.84|2974.01|2974.01|2966.67|2966.67|0
1664870400000|2022-10-04 08:00:00|2974.34|2974.34|2986.87|2986.87|2986.87|2986.87|2974.34|2974.34|0
1664870700000|2022-10-04 08:05:00|2986.79|2986.79|2984.97|2984.97|2988.56|2988.56|2982.34|2982.34|0
1664871000000|2022-10-04 08:10:00|2984.98|2984.98|2985.29|2985.29|2988.11|2988.11|2980.01|2980.01|0
1664871300000|2022-10-04 08:15:00|2985.63|2985.63|2993.05|2993.05|2993.85|2993.85|2985.63|2985.63|0
1664871600000|2022-10-04 08:20:00|2993.14|2993.14|2993.5|2993.5|2995.47|2995.47|2991.03|2991.03|0
1664871900000|2022-10-04 08:25:00|2993.38|2993.38|2993.71|2993.71|2994.12|2994.12|2991.52|2991.52|0
1664872200000|2022-10-04 08:30:00|2993.55|2993.55|2995.87|2995.87|2997.67|2997.67|2993.55|2993.55|0
1664872500000|2022-10-04 08:35:00|2995.82|2995.82|2997.19|2997.19|2997.98|2997.98|2994.83|2994.83|0
1664872800000|2022-10-04 08:40:00|2997.36|2997.36|2995.11|2995.11|2999.57|2999.57|2994.44|2994.44|0
1664873100000|2022-10-04 08:45:00|2995.15|2995.15|2996.45|2996.45|2996.98|2996.98|2993.08|2993.08|0
1664873400000|2022-10-04 08:50:00|2996.46|2996.46|2993.34|2993.34|2996.53|2996.53|2993.34|2993.34|0
1664873700000|2022-10-04 08:55:00|2993.29|2993.29|2995.05|2995.05|2995.85|2995.85|2992.7|2992.7|0
1664874000000|2022-10-04 09:00:00|2995.13|2995.13|3014.36|3014.36|3028.16|3028.16|2994.23|2994.23|0
1664874300000|2022-10-04 09:05:00|3014.42|3014.42|3009.41|3009.41|3020.89|3020.89|3009.13|3009.13|0
1664874600000|2022-10-04 09:10:00|3009.72|3009.72|3006.16|3006.16|3014.18|3014.18|3006.16|3006.16|0
1664874900000|2022-10-04 09:15:00|3006.26|3006.26|3005.8|3005.8|3008.23|3008.23|3004.65|3004.65|0
1664875200000|2022-10-04 09:20:00|3005.78|3005.78|3013.78|3013.78|3014.67|3014.67|3005.4|3005.4|0
1664875500000|2022-10-04 09:25:00|3013.7|3013.7|3016|3016|3019.28|3019.28|3013.45|3013.45|0
1664875800000|2022-10-04 09:30:00|3015.51|3015.51|3015.7|3015.7|3018.31|3018.31|3013.49|3013.49|0
1664876100000|2022-10-04 09:35:00|3015.65|3015.65|3019.06|3019.06|3019.78|3019.78|3015.65|3015.65|0
1664876400000|2022-10-04 09:40:00|3018.39|3018.39|3021.29|3021.29|3021.42|3021.42|3017.25|3017.25|0
1664876700000|2022-10-04 09:45:00|3021.01|3021.01|3021.12|3021.12|3021.84|3021.84|3019.44|3019.44|0
1664877000000|2022-10-04 09:50:00|3021.33|3021.33|3028.87|3028.87|3031.61|3031.61|3021.18|3021.18|0
1664877300000|2022-10-04 09:55:00|3028.65|3028.65|3020.83|3020.83|3028.73|3028.73|3020.66|3020.66|0
1664877600000|2022-10-04 10:00:00|3020.69|3020.69|3018.45|3018.45|3021.22|3021.22|3018.24|3018.24|0
1664877900000|2022-10-04 10:05:00|3018.46|3018.46|3015.1|3015.1|3018.61|3018.61|3015|3015|0
1664878200000|2022-10-04 10:10:00|3015.21|3015.21|3017.05|3017.05|3018.92|3018.92|3014.27|3014.27|0
1664878500000|2022-10-04 10:15:00|3016.89|3016.89|3022.96|3022.96|3023.27|3023.27|3015.76|3015.76|0
1664878800000|2022-10-04 10:20:00|3023.07|3023.07|3024.74|3024.74|3024.74|3024.74|3021.61|3021.61|0
1664879100000|2022-10-04 10:25:00|3024.82|3024.82|3026.32|3026.32|3027.83|3027.83|3024.71|3024.71|0
1664879400000|2022-10-04 10:30:00|3026.33|3026.33|3028.8|3028.8|3030.89|3030.89|3026.33|3026.33|0
1664879700000|2022-10-04 10:35:00|3028.88|3028.88|3033.56|3033.56|3033.56|3033.56|3028.53|3028.53|0
1664880000000|2022-10-04 10:40:00|3033.45|3033.45|3033.01|3033.01|3034.26|3034.26|3031.65|3031.65|0
1664880300000|2022-10-04 10:45:00|3033.09|3033.09|3026.1|3026.1|3033.09|3033.09|3025.77|3025.77|0
1664880600000|2022-10-04 10:50:00|3026.04|3026.04|3025.62|3025.62|3026.67|3026.67|3022.24|3022.24|0
1664880900000|2022-10-04 10:55:00|3025.29|3025.29|3027.52|3027.52|3027.64|3027.64|3023.97|3023.97|0
1664881200000|2022-10-04 11:00:00|3027.61|3027.61|3028.44|3028.44|3030.12|3030.12|3026.71|3026.71|0
1664881500000|2022-10-04 11:05:00|3028.5|3028.5|3028.86|3028.86|3029.65|3029.65|3027.33|3027.33|0
1664881800000|2022-10-04 11:10:00|3028.77|3028.77|3031.88|3031.88|3032.78|3032.78|3028.77|3028.77|0
1664882100000|2022-10-04 11:15:00|3031.71|3031.71|3029.05|3029.05|3031.71|3031.71|3026.42|3026.42|0
1664882400000|2022-10-04 11:20:00|3029.1|3029.1|3024.77|3024.77|3029.83|3029.83|3022.57|3022.57|0
1664882700000|2022-10-04 11:25:00|3024.83|3024.83|3028.12|3028.12|3028.28|3028.28|3023.42|3023.42|0
1664883000000|2022-10-04 11:30:00|3028.28|3028.28|3031.19|3031.19|3033.69|3033.69|3028.12|3028.12|0
1664883300000|2022-10-04 11:35:00|3031.11|3031.11|3030.44|3030.44|3032.31|3032.31|3029.82|3029.82|0
1664883600000|2022-10-04 11:40:00|3030.21|3030.21|3030|3030|3030.22|3030.22|3028.12|3028.12|0
1664883900000|2022-10-04 11:45:00|3030.17|3030.17|3030.46|3030.46|3033.07|3033.07|3030.17|3030.17|0
1664884200000|2022-10-04 11:50:00|3030.45|3030.45|3032.71|3032.71|3032.71|3032.71|3030.37|3030.37|0
1664884500000|2022-10-04 11:55:00|3032.63|3032.63|3032.2|3032.2|3033.28|3033.28|3032.2|3032.2|0
1664884800000|2022-10-04 12:00:00|3032.12|3032.12|3034.36|3034.36|3034.49|3034.49|3031.96|3031.96|0
1664885100000|2022-10-04 12:05:00|3034.27|3034.27|3038.27|3038.27|3038.27|3038.27|3033.19|3033.19|0
1664885400000|2022-10-04 12:10:00|3038.26|3038.26|3038.74|3038.74|3039.72|3039.72|3036.04|3036.04|0
1664885700000|2022-10-04 12:15:00|3039.07|3039.07|3037.87|3037.87|3039.8|3039.8|3036.78|3036.78|0
1664886000000|2022-10-04 12:20:00|3037.76|3037.76|3036.21|3036.21|3037.76|3037.76|3030.48|3030.48|0
1664886300000|2022-10-04 12:25:00|3036.3|3036.3|3033.82|3033.82|3038.5|3038.5|3032.72|3032.72|0
1664886600000|2022-10-04 12:30:00|3033.99|3033.99|3033.82|3033.82|3034.33|3034.33|3032.54|3032.54|0
1664886900000|2022-10-04 12:35:00|3033.99|3033.99|3032.74|3032.74|3034.21|3034.21|3031.7|3031.7|0
1664887200000|2022-10-04 12:40:00|3032.69|3032.69|3032.31|3032.31|3033.37|3033.37|3030.19|3030.19|0
1664887500000|2022-10-04 12:45:00|3032.26|3032.26|3030.54|3030.54|3032.95|3032.95|3028.03|3028.03|0
1664887800000|2022-10-04 12:50:00|3030.45|3030.45|3034.51|3034.51|3036.12|3036.12|3030.23|3030.23|0
1664888100000|2022-10-04 12:55:00|3034.43|3034.43|3029.45|3029.45|3034.43|3034.43|3029.34|3029.34|0
1664888400000|2022-10-04 13:00:00|3029.5|3029.5|3030.22|3030.22|3032.59|3032.59|3029.5|3029.5|0
1664888700000|2022-10-04 13:05:00|3030.14|3030.14|3032.35|3032.35|3032.55|3032.55|3029.1|3029.1|0
1664889000000|2022-10-04 13:10:00|3032.46|3032.46|3031.3|3031.3|3032.7|3032.7|3030.83|3030.83|0
1664889300000|2022-10-04 13:15:00|3031.25|3031.25|3038.03|3038.03|3038.08|3038.08|3031.1|3031.1|0
1664889600000|2022-10-04 13:20:00|3038.36|3038.36|3038.96|3038.96|3041.21|3041.21|3038.01|3038.01|0
1664889900000|2022-10-04 13:25:00|3038.9|3038.9|3036.31|3036.31|3039.15|3039.15|3035.19|3035.19|0
1664890200000|2022-10-04 13:30:00|3036.47|3036.47|3035.24|3035.24|3039.01|3039.01|3033.94|3033.94|0
1664890500000|2022-10-04 13:35:00|3035.18|3035.18|3043.1|3043.1|3043.8|3043.8|3035.02|3035.02|0
1664890800000|2022-10-04 13:40:00|3042.93|3042.93|3048.66|3048.66|3048.66|3048.66|3040.88|3040.88|0
1664891100000|2022-10-04 13:45:00|3048.99|3048.99|3047.69|3047.69|3050.67|3050.67|3045.01|3045.01|0
1664891400000|2022-10-04 13:50:00|3047.52|3047.52|3042.9|3042.9|3047.96|3047.96|3042.85|3042.85|0
1664891700000|2022-10-04 13:55:00|3042.57|3042.57|3048.26|3048.26|3048.26|3048.26|3040.69|3040.69|0
1664892000000|2022-10-04 14:00:00|3048.27|3048.27|3054.37|3054.37|3055.01|3055.01|3047.71|3047.71|0
1664892300000|2022-10-04 14:05:00|3054.09|3054.09|3049.73|3049.73|3055.56|3055.56|3048.5|3048.5|0
1664892600000|2022-10-04 14:10:00|3050.29|3050.29|3053.41|3053.41|3054.58|3054.58|3048.63|3048.63|0
1664892900000|2022-10-04 14:15:00|3053.49|3053.49|3053.69|3053.69|3054.85|3054.85|3052.15|3052.15|0
1664893200000|2022-10-04 14:20:00|3053.47|3053.47|3053.71|3053.71|3054.11|3054.11|3051.03|3051.03|0
1664893500000|2022-10-04 14:25:00|3053.7|3053.7|3053.53|3053.53|3054.89|3054.89|3051.32|3051.32|0
1664893800000|2022-10-04 14:30:00|3053.04|3053.04|3053.74|3053.74|3057.89|3057.89|3052.39|3052.39|0
1664894100000|2022-10-04 14:35:00|3053.24|3053.24|3055.76|3055.76|3056.26|3056.26|3052.9|3052.9|0
1664894400000|2022-10-04 14:40:00|3055.6|3055.6|3060.21|3060.21|3062.39|3062.39|3055.42|3055.42|0
1664894700000|2022-10-04 14:45:00|3059.99|3059.99|3051.49|3051.49|3059.99|3059.99|3051.28|3051.28|0
1664895000000|2022-10-04 14:50:00|3051.65|3051.65|3054.4|3054.4|3054.42|3054.42|3048.93|3048.93|0
1664895300000|2022-10-04 14:55:00|3054.39|3054.39|3056.74|3056.74|3057.4|3057.4|3051.87|3051.87|0
1664895600000|2022-10-04 15:00:00|3056.8|3056.8|3055.08|3055.08|3057.18|3057.18|3053.65|3053.65|0
1664895900000|2022-10-04 15:05:00|3055.03|3055.03|3058.89|3058.89|3059.71|3059.71|3054.97|3054.97|0
1664896200000|2022-10-04 15:10:00|3058.88|3058.88|3056.45|3056.45|3058.88|3058.88|3056.45|3056.45|0
1664896500000|2022-10-04 15:15:00|3056.5|3056.5|3056.79|3056.79|3057.85|3057.85|3055.47|3055.47|0
1664896800000|2022-10-04 15:20:00|3056.9|3056.9|3057.15|3057.15|3058.9|3058.9|3056.62|3056.62|0
1664897100000|2022-10-04 15:25:00|3056.98|3056.98|3058.28|3058.28|3059.73|3059.73|3055.24|3055.24|0
1664954100000|2022-10-05 07:15:00|3031.1|3031.1|3026.77|3026.77|3033.66|3033.66|3024.31|3024.31|0
1664954400000|2022-10-05 07:20:00|3026.44|3026.44|3020.83|3020.83|3028.19|3028.19|3019.58|3019.58|0
1664954700000|2022-10-05 07:25:00|3020.89|3020.89|3026.89|3026.89|3027.11|3027.11|3019.13|3019.13|0
1664955000000|2022-10-05 07:30:00|3026.81|3026.81|3033.22|3033.22|3035.95|3035.95|3026.64|3026.64|0
1664955300000|2022-10-05 07:35:00|3033.37|3033.37|3031.62|3031.62|3035.24|3035.24|3031.62|3031.62|0
1664955600000|2022-10-05 07:40:00|3031.7|3031.7|3027.58|3027.58|3033.85|3033.85|3026.85|3026.85|0
1664955900000|2022-10-05 07:45:00|3027.53|3027.53|3025.57|3025.57|3027.53|3027.53|3020.12|3020.12|0
1664956200000|2022-10-05 07:50:00|3025.24|3025.24|3023.45|3023.45|3026.91|3026.91|3022.38|3022.38|0
1664956500000|2022-10-05 07:55:00|3023.12|3023.12|3012.54|3012.54|3023.18|3023.18|3012.04|3012.04|0
1664956800000|2022-10-05 08:00:00|3012.87|3012.87|3008.28|3008.28|3014.17|3014.17|3007.68|3007.68|0
1664957100000|2022-10-05 08:05:00|3008.11|3008.11|3005.23|3005.23|3009.97|3009.97|3004.89|3004.89|0
1664957400000|2022-10-05 08:10:00|3004.73|3004.73|3001.47|3001.47|3004.73|3004.73|2998.38|2998.38|0
1664957700000|2022-10-05 08:15:00|3001.36|3001.36|3002.24|3002.24|3004.22|3004.22|2999.91|2999.91|0
1664958000000|2022-10-05 08:20:00|3002.07|3002.07|2991.13|2991.13|3002.16|3002.16|2990.11|2990.11|0
1664958300000|2022-10-05 08:25:00|2991.33|2991.33|2985.84|2985.84|2991.97|2991.97|2982.36|2982.36|0
1664958600000|2022-10-05 08:30:00|2985.85|2985.85|2992.07|2992.07|2992.41|2992.41|2982.93|2982.93|0
1664958900000|2022-10-05 08:35:00|2991.88|2991.88|2991.47|2991.47|2994.81|2994.81|2989.85|2989.85|0
1664959200000|2022-10-05 08:40:00|2991.36|2991.36|2988.6|2988.6|2992.22|2992.22|2986.91|2986.91|0
1664959500000|2022-10-05 08:45:00|2988.66|2988.66|2994.5|2994.5|2994.95|2994.95|2987.65|2987.65|0
1664959800000|2022-10-05 08:50:00|2994.34|2994.34|2991.35|2991.35|2995.33|2995.33|2989.49|2989.49|0
1664960100000|2022-10-05 08:55:00|2992.44|2992.44|2990.75|2990.75|2993.25|2993.25|2988.58|2988.58|0
1664960400000|2022-10-05 09:00:00|2990.86|2990.86|2987.33|2987.33|2992.12|2992.12|2986.75|2986.75|0
1664960700000|2022-10-05 09:05:00|2987.23|2987.23|2981.49|2981.49|2987.36|2987.36|2981.49|2981.49|0
1664961000000|2022-10-05 09:10:00|2981.48|2981.48|2973.29|2973.29|2981.48|2981.48|2971.96|2971.96|0
1664961300000|2022-10-05 09:15:00|2973.24|2973.24|2973.27|2973.27|2973.69|2973.69|2971.79|2971.79|0
1664961600000|2022-10-05 09:20:00|2973.44|2973.44|2973.77|2973.77|2974.14|2974.14|2971.1|2971.1|0
1664961900000|2022-10-05 09:25:00|2973.94|2973.94|2976.07|2976.07|2976.07|2976.07|2972.86|2972.86|0
1664962200000|2022-10-05 09:30:00|2976.08|2976.08|2975.33|2975.33|2977.21|2977.21|2974.42|2974.42|0
1664962500000|2022-10-05 09:35:00|2975.42|2975.42|2970.32|2970.32|2975.75|2975.75|2970.29|2970.29|0
1664962800000|2022-10-05 09:40:00|2970.26|2970.26|2966.95|2966.95|2970.26|2970.26|2966.09|2966.09|0
1664963100000|2022-10-05 09:45:00|2967.39|2967.39|2969.38|2969.38|2971.25|2971.25|2967.39|2967.39|0
1664963400000|2022-10-05 09:50:00|2969.59|2969.59|2967.94|2967.94|2970.75|2970.75|2967.41|2967.41|0
1664963700000|2022-10-05 09:55:00|2968.02|2968.02|2969.26|2969.26|2970.46|2970.46|2967.24|2967.24|0
1664964000000|2022-10-05 10:00:00|2969.28|2969.28|2968.12|2968.12|2969.28|2969.28|2963.43|2963.43|0
1664964300000|2022-10-05 10:05:00|2968.07|2968.07|2970.49|2970.49|2972.07|2972.07|2968.07|2968.07|0
1664964600000|2022-10-05 10:10:00|2970.55|2970.55|2973.47|2973.47|2973.47|2973.47|2969.52|2969.52|0
1664964900000|2022-10-05 10:15:00|2973.49|2973.49|2971.79|2971.79|2973.49|2973.49|2968.36|2968.36|0
1664965200000|2022-10-05 10:20:00|2971.9|2971.9|2978.75|2978.75|2978.75|2978.75|2971.35|2971.35|0
1664965500000|2022-10-05 10:25:00|2978.77|2978.77|2982.51|2982.51|2982.51|2982.51|2977.62|2977.62|0
1664965800000|2022-10-05 10:30:00|2982.56|2982.56|2981.77|2981.77|2984.75|2984.75|2981.77|2981.77|0
1664966100000|2022-10-05 10:35:00|2982.27|2982.27|2981.15|2981.15|2982.61|2982.61|2979.33|2979.33|0
1664966400000|2022-10-05 10:40:00|2980.98|2980.98|2981.34|2981.34|2981.89|2981.89|2980.12|2980.12|0
1664966700000|2022-10-05 10:45:00|2981.17|2981.17|2976.26|2976.26|2982.19|2982.19|2975.55|2975.55|0
1664967000000|2022-10-05 10:50:00|2976.31|2976.31|2978.11|2978.11|2978.73|2978.73|2976.31|2976.31|0
1664967300000|2022-10-05 10:55:00|2978.19|2978.19|2981.21|2981.21|2981.21|2981.21|2977.78|2977.78|0
1664967600000|2022-10-05 11:00:00|2981.23|2981.23|2982.01|2982.01|2982.07|2982.07|2976.21|2976.21|0
1664967900000|2022-10-05 11:05:00|2982.1|2982.1|2985.07|2985.07|2986.17|2986.17|2981.07|2981.07|0
1664968200000|2022-10-05 11:10:00|2985.13|2985.13|2980.49|2980.49|2986.33|2986.33|2979.49|2979.49|0
1664968500000|2022-10-05 11:15:00|2980.54|2980.54|2981.31|2981.31|2981.79|2981.79|2979.45|2979.45|0
1664968800000|2022-10-05 11:20:00|2981.39|2981.39|2978.38|2978.38|2981.39|2981.39|2978.18|2978.18|0
1664969100000|2022-10-05 11:25:00|2977.37|2977.37|2982.48|2982.48|2982.48|2982.48|2977.37|2977.37|0
1664969400000|2022-10-05 11:30:00|2982.49|2982.49|2985.97|2985.97|2988.79|2988.79|2982.49|2982.49|0
1664969700000|2022-10-05 11:35:00|2985.81|2985.81|2983.18|2983.18|2985.81|2985.81|2981.94|2981.94|0
1664970000000|2022-10-05 11:40:00|2983.02|2983.02|2987.25|2987.25|2988.1|2988.1|2982.96|2982.96|0
1664970300000|2022-10-05 11:45:00|2987.14|2987.14|2987.64|2987.64|2989.16|2989.16|2986.54|2986.54|0
1664970600000|2022-10-05 11:50:00|2987.73|2987.73|2987.77|2987.77|2987.91|2987.91|2986.36|2986.36|0
1664970900000|2022-10-05 11:55:00|2987.11|2987.11|2986.99|2986.99|2988.16|2988.16|2984.3|2984.3|0
1664971200000|2022-10-05 12:00:00|2987.49|2987.49|2985|2985|2989.12|2989.12|2984.48|2984.48|0
1664971500000|2022-10-05 12:05:00|2984.94|2984.94|2984.9|2984.9|2986.72|2986.72|2984.29|2984.29|0
1664971800000|2022-10-05 12:10:00|2984.84|2984.84|2989.57|2989.57|2989.57|2989.57|2984.59|2984.59|0
1664972100000|2022-10-05 12:15:00|2989.07|2989.07|2992.77|2992.77|2992.77|2992.77|2984.63|2984.63|0
1664972400000|2022-10-05 12:20:00|2993.15|2993.15|2991.79|2991.79|2993.57|2993.57|2989.16|2989.16|0
1664972700000|2022-10-05 12:25:00|2991.78|2991.78|2989.58|2989.58|2991.78|2991.78|2986.02|2986.02|0
1664973000000|2022-10-05 12:30:00|2989.47|2989.47|3001.74|3001.74|3001.8|3001.8|2989.47|2989.47|0
1664973300000|2022-10-05 12:35:00|3001.57|3001.57|2997.49|2997.49|3002.8|3002.8|2996.88|2996.88|0
1664973600000|2022-10-05 12:40:00|2997.41|2997.41|2995.02|2995.02|2999.09|2999.09|2995.02|2995.02|0
1664973900000|2022-10-05 12:45:00|2995.36|2995.36|2989.51|2989.51|2995.6|2995.6|2989.34|2989.34|0
1664974200000|2022-10-05 12:50:00|2989.45|2989.45|2992.38|2992.38|2992.38|2992.38|2989.4|2989.4|0
1664974500000|2022-10-05 12:55:00|2992.66|2992.66|2995.85|2995.85|2996.85|2996.85|2990.97|2990.97|0
1664974800000|2022-10-05 13:00:00|2995.51|2995.51|2999.43|2999.43|2999.43|2999.43|2995.29|2995.29|0
1664975100000|2022-10-05 13:05:00|2999.76|2999.76|2993.41|2993.41|2999.76|2999.76|2993.08|2993.08|0
1664975400000|2022-10-05 13:10:00|2993.57|2993.57|2996.75|2996.75|2997.18|2997.18|2993.38|2993.38|0
1664975700000|2022-10-05 13:15:00|2996.91|2996.91|2997.12|2997.12|3000.07|3000.07|2996.87|2996.87|0
1664976000000|2022-10-05 13:20:00|2997.26|2997.26|2998.17|2998.17|2998.93|2998.93|2996.35|2996.35|0
1664976300000|2022-10-05 13:25:00|2998.12|2998.12|2999.83|2999.83|3000.83|3000.83|2997.74|2997.74|0
1664976600000|2022-10-05 13:30:00|2999.72|2999.72|3002.27|3002.27|3010.05|3010.05|2999.72|2999.72|0
1664976900000|2022-10-05 13:35:00|3002.25|3002.25|2998.87|2998.87|3009.87|3009.87|2997.91|2997.91|0
1664977200000|2022-10-05 13:40:00|2998.7|2998.7|2998.58|2998.58|2999.96|2999.96|2996.85|2996.85|0
1664977500000|2022-10-05 13:45:00|2998.53|2998.53|3010.7|3010.7|3012.41|3012.41|2998.25|2998.25|0
1664977800000|2022-10-05 13:50:00|3010.25|3010.25|3004.7|3004.7|3010.75|3010.75|3004.41|3004.41|0
1664978100000|2022-10-05 13:55:00|3004.87|3004.87|3007.62|3007.62|3007.62|3007.62|3004.79|3004.79|0
1664978400000|2022-10-05 14:00:00|3007.37|3007.37|2996.03|2996.03|3007.37|3007.37|2995.6|2995.6|0
1664978700000|2022-10-05 14:05:00|2995.8|2995.8|2994.49|2994.49|2998.49|2998.49|2993.65|2993.65|0
1664979000000|2022-10-05 14:10:00|2994.48|2994.48|2995.62|2995.62|2998.33|2998.33|2992.14|2992.14|0
1664979300000|2022-10-05 14:15:00|2995.45|2995.45|2995.28|2995.28|2998.07|2998.07|2993.86|2993.86|0
1664979600000|2022-10-05 14:20:00|2995.45|2995.45|2991.34|2991.34|2997.11|2997.11|2990.4|2990.4|0
1664979900000|2022-10-05 14:25:00|2990.98|2990.98|2988.9|2988.9|2992.74|2992.74|2988.79|2988.79|0
1664980200000|2022-10-05 14:30:00|2988.87|2988.87|2981.1|2981.1|2990.64|2990.64|2980.69|2980.69|0
1664980500000|2022-10-05 14:35:00|2980.98|2980.98|2983.26|2983.26|2983.48|2983.48|2980.33|2980.33|0
1664980800000|2022-10-05 14:40:00|2983.1|2983.1|2983.04|2983.04|2989.84|2989.84|2982.59|2982.59|0
1664981100000|2022-10-05 14:45:00|2983.21|2983.21|2985.31|2985.31|2986.1|2986.1|2981.84|2981.84|0
1664981400000|2022-10-05 14:50:00|2985.64|2985.64|2988.48|2988.48|2988.97|2988.97|2982.05|2982.05|0
1664981700000|2022-10-05 14:55:00|2988.4|2988.4|2984.76|2984.76|2988.4|2988.4|2983.65|2983.65|0
1664982000000|2022-10-05 15:00:00|2984.59|2984.59|2990.35|2990.35|2991.26|2991.26|2984|2984|0
1664982300000|2022-10-05 15:05:00|2990.27|2990.27|2988.18|2988.18|2990.39|2990.39|2986.71|2986.71|0
1664982600000|2022-10-05 15:10:00|2988.02|2988.02|2991.01|2991.01|2992|2992|2985.53|2985.53|0
1664982900000|2022-10-05 15:15:00|2990.93|2990.93|2999.51|2999.51|2999.73|2999.73|2989.85|2989.85|0
1664983200000|2022-10-05 15:20:00|2999.56|2999.56|2998.51|2998.51|3001.02|3001.02|2998.46|2998.46|0
1664983500000|2022-10-05 15:25:00|2998.18|2998.18|3002.47|3002.47|3002.47|3002.47|2998.18|2998.18|0
1665040500000|2022-10-06 07:15:00|3029.85|3029.85|3035.23|3035.23|3037.57|3037.57|3029.69|3029.69|0
1665040800000|2022-10-06 07:20:00|3035.07|3035.07|3027.78|3027.78|3035.74|3035.74|3026.8|3026.8|0
1665041100000|2022-10-06 07:25:00|3027.95|3027.95|3027.68|3027.68|3030.32|3030.32|3026.59|3026.59|0
1665041400000|2022-10-06 07:30:00|3027.67|3027.67|3023.13|3023.13|3027.67|3027.67|3021.08|3021.08|0
1665041700000|2022-10-06 07:35:00|3022.96|3022.96|3016.84|3016.84|3023.5|3023.5|3016.5|3016.5|0
1665042000000|2022-10-06 07:40:00|3016.76|3016.76|3002.3|3002.3|3017.06|3017.06|3002.3|3002.3|0
1665042300000|2022-10-06 07:45:00|3002.43|3002.43|3005.74|3005.74|3005.74|3005.74|2999.4|2999.4|0
1665042600000|2022-10-06 07:50:00|3006.01|3006.01|3004.11|3004.11|3006.17|3006.17|3000.67|3000.67|0
1665042900000|2022-10-06 07:55:00|3004.13|3004.13|3007.44|3007.44|3008.21|3008.21|3002.72|3002.72|0
1665043200000|2022-10-06 08:00:00|3006.85|3006.85|3009.7|3009.7|3009.7|3009.7|3003.22|3003.22|0
1665043500000|2022-10-06 08:05:00|3009.87|3009.87|3008.68|3008.68|3015.19|3015.19|3008.68|3008.68|0
1665043800000|2022-10-06 08:10:00|3008.51|3008.51|3005.36|3005.36|3008.93|3008.93|3002.36|3002.36|0
1665044100000|2022-10-06 08:15:00|3005.14|3005.14|3009.21|3009.21|3014.23|3014.23|3005.14|3005.14|0
1665044400000|2022-10-06 08:20:00|3009.38|3009.38|3006.01|3006.01|3010.85|3010.85|3005.28|3005.28|0
1665044700000|2022-10-06 08:25:00|3005.91|3005.91|3009.94|3009.94|3010.19|3010.19|3005.86|3005.86|0
1665045000000|2022-10-06 08:30:00|3010.27|3010.27|3009.82|3009.82|3012.04|3012.04|3008.94|3008.94|0
1665045300000|2022-10-06 08:35:00|3009.76|3009.76|3010.07|3010.07|3012.64|3012.64|3009.05|3009.05|0
1665045600000|2022-10-06 08:40:00|3009.78|3009.78|3004.26|3004.26|3010.12|3010.12|3002.12|3002.12|0
1665045900000|2022-10-06 08:45:00|3004.01|3004.01|3009.81|3009.81|3011.63|3011.63|3004|3004|0
1665046200000|2022-10-06 08:50:00|3009.92|3009.92|3012.14|3012.14|3012.65|3012.65|3005.24|3005.24|0
1665046500000|2022-10-06 08:55:00|3012.09|3012.09|3009.01|3009.01|3012.09|3012.09|3008.45|3008.45|0
1665046800000|2022-10-06 09:00:00|3008.95|3008.95|3005.61|3005.61|3008.95|3008.95|3002.88|3002.88|0
1665047100000|2022-10-06 09:05:00|3005.5|3005.5|3008.08|3008.08|3009.35|3009.35|3004.99|3004.99|0
1665047400000|2022-10-06 09:10:00|3007.99|3007.99|3006.57|3006.57|3009.34|3009.34|3005.01|3005.01|0
1665047700000|2022-10-06 09:15:00|3006.58|3006.58|3008.53|3008.53|3009.21|3009.21|3005.47|3005.47|0
1665048000000|2022-10-06 09:20:00|3008.26|3008.26|3014.45|3014.45|3014.79|3014.79|3007.98|3007.98|0
1665048300000|2022-10-06 09:25:00|3014.56|3014.56|3013.72|3013.72|3016.37|3016.37|3013.56|3013.56|0
1665048600000|2022-10-06 09:30:00|3013.71|3013.71|3010.42|3010.42|3013.71|3013.71|3010.36|3010.36|0
1665048900000|2022-10-06 09:35:00|3010.25|3010.25|3006.46|3006.46|3010.25|3010.25|3003.1|3003.1|0
1665049200000|2022-10-06 09:40:00|3006.97|3006.97|3006.12|3006.12|3007.95|3007.95|3005.62|3005.62|0
1665049500000|2022-10-06 09:45:00|3006.2|3006.2|3004.76|3004.76|3006.71|3006.71|3002.96|3002.96|0
1665049800000|2022-10-06 09:50:00|3003.93|3003.93|2999.87|2999.87|3003.93|3003.93|2999.75|2999.75|0
1665050100000|2022-10-06 09:55:00|2999.79|2999.79|2995.56|2995.56|2999.95|2999.95|2994.6|2994.6|0
1665050400000|2022-10-06 10:00:00|2995.39|2995.39|2994.79|2994.79|2996.61|2996.61|2993.44|2993.44|0
1665050700000|2022-10-06 10:05:00|2994.96|2994.96|2991.83|2991.83|2996.27|2996.27|2990.69|2990.69|0
1665051000000|2022-10-06 10:10:00|2991.41|2991.41|2990.75|2990.75|2992.51|2992.51|2990.75|2990.75|0
1665051300000|2022-10-06 10:15:00|2990.52|2990.52|2988.91|2988.91|2991.56|2991.56|2988.24|2988.24|0
1665051600000|2022-10-06 10:20:00|2988.99|2988.99|2989.64|2989.64|2990.66|2990.66|2987.98|2987.98|0
1665051900000|2022-10-06 10:25:00|2989.97|2989.97|2986.99|2986.99|2990.3|2990.3|2984.89|2984.89|0
1665052200000|2022-10-06 10:30:00|2987.16|2987.16|2992.03|2992.03|2992.34|2992.34|2985.14|2985.14|0
1665052500000|2022-10-06 10:35:00|2992.19|2992.19|2988.64|2988.64|2992.91|2992.91|2988.64|2988.64|0
1665052800000|2022-10-06 10:40:00|2988.97|2988.97|2983.89|2983.89|2989.56|2989.56|2983.62|2983.62|0
1665053100000|2022-10-06 10:45:00|2983.44|2983.44|2982.7|2982.7|2984.27|2984.27|2980.07|2980.07|0
1665053400000|2022-10-06 10:50:00|2982.36|2982.36|2984.47|2984.47|2984.82|2984.82|2981.04|2981.04|0
1665053700000|2022-10-06 10:55:00|2984.74|2984.74|2984.64|2984.64|2985.53|2985.53|2981.27|2981.27|0
1665054000000|2022-10-06 11:00:00|2984.48|2984.48|2986.4|2986.4|2988.48|2988.48|2984.31|2984.31|0
1665054300000|2022-10-06 11:05:00|2986.28|2986.28|2989.2|2989.2|2991.97|2991.97|2986.28|2986.28|0
1665054600000|2022-10-06 11:10:00|2989.15|2989.15|2988.77|2988.77|2990.33|2990.33|2988.16|2988.16|0
1665054900000|2022-10-06 11:15:00|2988.27|2988.27|2984.31|2984.31|2988.77|2988.77|2984.04|2984.04|0
1665055200000|2022-10-06 11:20:00|2984.48|2984.48|2982.23|2982.23|2986.17|2986.17|2979.28|2979.28|0
1665055500000|2022-10-06 11:25:00|2982.24|2982.24|2980.21|2980.21|2982.33|2982.33|2979.56|2979.56|0
1665055800000|2022-10-06 11:30:00|2980.16|2980.16|2985.43|2985.43|2986.83|2986.83|2980.16|2980.16|0
1665056100000|2022-10-06 11:35:00|2985.59|2985.59|2984.14|2984.14|2986.5|2986.5|2982.6|2982.6|0
1665056400000|2022-10-06 11:40:00|2984.2|2984.2|2983.08|2983.08|2985.16|2985.16|2982.52|2982.52|0
1665056700000|2022-10-06 11:45:00|2982.91|2982.91|2980.93|2980.93|2983.4|2983.4|2980.76|2980.76|0
1665057000000|2022-10-06 11:50:00|2980.76|2980.76|2982.98|2982.98|2982.98|2982.98|2980.76|2980.76|0
1665057300000|2022-10-06 11:55:00|2983.19|2983.19|2983.1|2983.1|2984.33|2984.33|2982.42|2982.42|0
1665057600000|2022-10-06 12:00:00|2982.99|2982.99|2985.45|2985.45|2986|2986|2981.91|2981.91|0
1665057900000|2022-10-06 12:05:00|2985.12|2985.12|2984.17|2984.17|2985.12|2985.12|2982.43|2982.43|0
1665058200000|2022-10-06 12:10:00|2984.06|2984.06|2989.53|2989.53|2989.53|2989.53|2983.87|2983.87|0
1665058500000|2022-10-06 12:15:00|2989.62|2989.62|2988.52|2988.52|2990|2990|2987.53|2987.53|0
1665058800000|2022-10-06 12:20:00|2989.1|2989.1|2987.57|2987.57|2990.18|2990.18|2987.46|2987.46|0
1665059100000|2022-10-06 12:25:00|2987.49|2987.49|2987.88|2987.88|2988.49|2988.49|2987.37|2987.37|0
1665059400000|2022-10-06 12:30:00|2988.77|2988.77|2993.92|2993.92|2996.44|2996.44|2988.3|2988.3|0
1665059700000|2022-10-06 12:35:00|2994.08|2994.08|2991.64|2991.64|2994.25|2994.25|2990.11|2990.11|0
1665060000000|2022-10-06 12:40:00|2991.74|2991.74|2990.36|2990.36|2991.74|2991.74|2988.83|2988.83|0
1665060300000|2022-10-06 12:45:00|2990.35|2990.35|2988.74|2988.74|2992.92|2992.92|2988.58|2988.58|0
1665060600000|2022-10-06 12:50:00|2988.57|2988.57|2986.74|2986.74|2989.4|2989.4|2986.27|2986.27|0
1665060900000|2022-10-06 12:55:00|2986.72|2986.72|2988.46|2988.46|2988.93|2988.93|2986.14|2986.14|0
1665061200000|2022-10-06 13:00:00|2988.38|2988.38|2985.87|2985.87|2988.93|2988.93|2985.6|2985.6|0
1665061500000|2022-10-06 13:05:00|2985.54|2985.54|2983.85|2983.85|2986.29|2986.29|2983.74|2983.74|0
1665061800000|2022-10-06 13:10:00|2983.84|2983.84|2982.73|2982.73|2984.17|2984.17|2980.53|2980.53|0
1665062100000|2022-10-06 13:15:00|2982.75|2982.75|2981.72|2981.72|2983.55|2983.55|2981.23|2981.23|0
1665062400000|2022-10-06 13:20:00|2981.89|2981.89|2979.35|2979.35|2982.4|2982.4|2977.66|2977.66|0
1665062700000|2022-10-06 13:25:00|2979.33|2979.33|2982.26|2982.26|2982.54|2982.54|2977.75|2977.75|0
1665063000000|2022-10-06 13:30:00|2982.59|2982.59|2984.09|2984.09|2986.76|2986.76|2978.81|2978.81|0
1665063300000|2022-10-06 13:35:00|2983.86|2983.86|2984.1|2984.1|2984.78|2984.78|2980.42|2980.42|0
1665063600000|2022-10-06 13:40:00|2984.18|2984.18|2984.15|2984.15|2986.84|2986.84|2982.95|2982.95|0
1665063900000|2022-10-06 13:45:00|2983.98|2983.98|2982.48|2982.48|2987.34|2987.34|2981.28|2981.28|0
1665064200000|2022-10-06 13:50:00|2982.81|2982.81|2983.91|2983.91|2985.86|2985.86|2982.18|2982.18|0
1665064500000|2022-10-06 13:55:00|2983.8|2983.8|2973.23|2973.23|2983.8|2983.8|2973.01|2973.01|0
1665064800000|2022-10-06 14:00:00|2973.34|2973.34|2971.1|2971.1|2973.63|2973.63|2968.1|2968.1|0
1665065100000|2022-10-06 14:05:00|2970.83|2970.83|2975.43|2975.43|2975.43|2975.43|2967.9|2967.9|0
1665065400000|2022-10-06 14:10:00|2975.37|2975.37|2973.96|2973.96|2975.37|2975.37|2969.2|2969.2|0
1665065700000|2022-10-06 14:15:00|2974.02|2974.02|2977.15|2977.15|2977.43|2977.43|2973.22|2973.22|0
1665066000000|2022-10-06 14:20:00|2977.31|2977.31|2979.07|2979.07|2979.07|2979.07|2974.8|2974.8|0
1665066300000|2022-10-06 14:25:00|2979.15|2979.15|2977.97|2977.97|2981.71|2981.71|2977.17|2977.17|0
1665066600000|2022-10-06 14:30:00|2978.03|2978.03|2974.14|2974.14|2978.75|2978.75|2973.86|2973.86|0
1665066900000|2022-10-06 14:35:00|2974.47|2974.47|2978.66|2978.66|2978.73|2978.73|2973.73|2973.73|0
1665067200000|2022-10-06 14:40:00|2978.49|2978.49|2979.75|2979.75|2980.89|2980.89|2978.49|2978.49|0
1665067500000|2022-10-06 14:45:00|2979.42|2979.42|2984.2|2984.2|2984.36|2984.36|2978.96|2978.96|0
1665067800000|2022-10-06 14:50:00|2984.03|2984.03|2988.29|2988.29|2988.29|2988.29|2984.03|2984.03|0
1665068100000|2022-10-06 14:55:00|2988.45|2988.45|2990.99|2990.99|2991.98|2991.98|2984.08|2984.08|0
1665068400000|2022-10-06 15:00:00|2990.94|2990.94|2986.95|2986.95|2991.15|2991.15|2985.97|2985.97|0
1665068700000|2022-10-06 15:05:00|2986.84|2986.84|2986.6|2986.6|2989.22|2989.22|2985.87|2985.87|0
1665069000000|2022-10-06 15:10:00|2986.77|2986.77|2984.68|2984.68|2986.77|2986.77|2984.13|2984.13|0
1665069300000|2022-10-06 15:15:00|2984.74|2984.74|2988.61|2988.61|2988.73|2988.73|2982.36|2982.36|0
1665069600000|2022-10-06 15:20:00|2988.72|2988.72|2988.66|2988.66|2989.01|2989.01|2987.79|2987.79|0
1665069900000|2022-10-06 15:25:00|2988.92|2988.92|2988.29|2988.29|2988.92|2988.92|2986.25|2986.25|0
1665126900000|2022-10-07 07:15:00|3007.03|3007.03|3003.55|3003.55|3007.14|3007.14|2999.98|2999.98|0
1665127200000|2022-10-07 07:20:00|3003.38|3003.38|2999.13|2999.13|3005.22|3005.22|2999.13|2999.13|0
1665127500000|2022-10-07 07:25:00|2999.34|2999.34|2996.98|2996.98|3000.8|3000.8|2996.42|2996.42|0
1665127800000|2022-10-07 07:30:00|2996.92|2996.92|2994.86|2994.86|2997.11|2997.11|2991.61|2991.61|0
1665128100000|2022-10-07 07:35:00|2994.75|2994.75|2997.18|2997.18|2998.13|2998.13|2994.53|2994.53|0
1665128400000|2022-10-07 07:40:00|2997.07|2997.07|2994.66|2994.66|2998.96|2998.96|2994.45|2994.45|0
1665128700000|2022-10-07 07:45:00|2994.78|2994.78|2992.16|2992.16|2994.83|2994.83|2990.39|2990.39|0
1665129000000|2022-10-07 07:50:00|2992.12|2992.12|2993.05|2993.05|2993.24|2993.24|2988.6|2988.6|0
1665129300000|2022-10-07 07:55:00|2993.22|2993.22|2990.2|2990.2|2993.71|2993.71|2989.5|2989.5|0
1665129600000|2022-10-07 08:00:00|2991.2|2991.2|2989.46|2989.46|2991.82|2991.82|2986.78|2986.78|0
1665129900000|2022-10-07 08:05:00|2989.36|2989.36|2991.53|2991.53|2992.63|2992.63|2986.76|2986.76|0
1665130200000|2022-10-07 08:10:00|2991.85|2991.85|2993.82|2993.82|2994.58|2994.58|2990.37|2990.37|0
1665130500000|2022-10-07 08:15:00|2993.99|2993.99|2991.32|2991.32|2993.99|2993.99|2990.59|2990.59|0
1665130800000|2022-10-07 08:20:00|2991.3|2991.3|2991.89|2991.89|2993.32|2993.32|2990.7|2990.7|0
1665131100000|2022-10-07 08:25:00|2992.22|2992.22|2991.06|2991.06|2993.47|2993.47|2991.06|2991.06|0
1665131400000|2022-10-07 08:30:00|2991.73|2991.73|2991.53|2991.53|2992.46|2992.46|2990.86|2990.86|0
1665131700000|2022-10-07 08:35:00|2991.47|2991.47|2980.12|2980.12|2992.91|2992.91|2973.38|2973.38|0
1665132000000|2022-10-07 08:40:00|2979.88|2979.88|2986.39|2986.39|2988.2|2988.2|2979.36|2979.36|0
1665132300000|2022-10-07 08:45:00|2985.65|2985.65|2984.54|2984.54|2985.88|2985.88|2982.24|2982.24|0
1665132600000|2022-10-07 08:50:00|2984.62|2984.62|2982.71|2982.71|2985.84|2985.84|2982.41|2982.41|0
1665132900000|2022-10-07 08:55:00|2983.54|2983.54|2983.71|2983.71|2985.48|2985.48|2983.1|2983.1|0
1665133200000|2022-10-07 09:00:00|2983.6|2983.6|2988.24|2988.24|2988.74|2988.74|2982.93|2982.93|0
1665133500000|2022-10-07 09:05:00|2988.18|2988.18|2986.69|2986.69|2988.18|2988.18|2985.65|2985.65|0
1665133800000|2022-10-07 09:10:00|2986.36|2986.36|2983.5|2983.5|2986.36|2986.36|2982.43|2982.43|0
1665134100000|2022-10-07 09:15:00|2983.58|2983.58|2982.88|2982.88|2985.15|2985.15|2982.6|2982.6|0
1665134400000|2022-10-07 09:20:00|2983.24|2983.24|2985.46|2985.46|2986.36|2986.36|2983.24|2983.24|0
1665134700000|2022-10-07 09:25:00|2985.45|2985.45|2986.07|2986.07|2986.07|2986.07|2982.93|2982.93|0
1665135000000|2022-10-07 09:30:00|2985.86|2985.86|2988.16|2988.16|2988.95|2988.95|2985.25|2985.25|0
1665135300000|2022-10-07 09:35:00|2988.08|2988.08|2994.9|2994.9|2994.9|2994.9|2987.78|2987.78|0
1665135600000|2022-10-07 09:40:00|2995.41|2995.41|2990.12|2990.12|2995.51|2995.51|2990.12|2990.12|0
1665135900000|2022-10-07 09:45:00|2989.95|2989.95|2986.45|2986.45|2989.95|2989.95|2986|2986|0
1665136200000|2022-10-07 09:50:00|2986.5|2986.5|2989.43|2989.43|2990.17|2990.17|2986.27|2986.27|0
1665136500000|2022-10-07 09:55:00|2989.09|2989.09|2988|2988|2990.37|2990.37|2987.95|2987.95|0
1665136800000|2022-10-07 10:00:00|2988.08|2988.08|2986.25|2986.25|2988.86|2988.86|2986.25|2986.25|0
1665137100000|2022-10-07 10:05:00|2986.14|2986.14|2986.72|2986.72|2986.85|2986.85|2985.52|2985.52|0
1665137400000|2022-10-07 10:10:00|2986.8|2986.8|2982.86|2982.86|2988.2|2988.2|2982.86|2982.86|0
1665137700000|2022-10-07 10:15:00|2982.85|2982.85|2983.71|2983.71|2984.04|2984.04|2982.11|2982.11|0
1665138000000|2022-10-07 10:20:00|2983.6|2983.6|2985.04|2985.04|2985.97|2985.97|2983.24|2983.24|0
1665138300000|2022-10-07 10:25:00|2984.96|2984.96|2982.75|2982.75|2985.18|2985.18|2982.15|2982.15|0
1665138600000|2022-10-07 10:30:00|2982.86|2982.86|2984.37|2984.37|2984.72|2984.72|2982.86|2982.86|0
1665138900000|2022-10-07 10:35:00|2984.42|2984.42|2983.52|2983.52|2986.45|2986.45|2983.18|2983.18|0
1665139200000|2022-10-07 10:40:00|2983.57|2983.57|2981.13|2981.13|2983.57|2983.57|2979.81|2979.81|0
1665139500000|2022-10-07 10:45:00|2981.47|2981.47|2980.94|2980.94|2982.41|2982.41|2980.94|2980.94|0
1665139800000|2022-10-07 10:50:00|2980.78|2980.78|2977.43|2977.43|2981.06|2981.06|2977.42|2977.42|0
1665140100000|2022-10-07 10:55:00|2977.42|2977.42|2979.47|2979.47|2979.47|2979.47|2976.98|2976.98|0
1665140400000|2022-10-07 11:00:00|2980.97|2980.97|2980.23|2980.23|2981.72|2981.72|2978.91|2978.91|0
1665140700000|2022-10-07 11:05:00|2980.76|2980.76|2979.78|2979.78|2981.8|2981.8|2979.78|2979.78|0
1665141000000|2022-10-07 11:10:00|2979.7|2979.7|2976.58|2976.58|2980.03|2980.03|2974.94|2974.94|0
1665141300000|2022-10-07 11:15:00|2976.59|2976.59|2974.75|2974.75|2977.02|2977.02|2974.6|2974.6|0
1665141600000|2022-10-07 11:20:00|2975.08|2975.08|2974.31|2974.31|2977.27|2977.27|2974.14|2974.14|0
1665141900000|2022-10-07 11:25:00|2974.64|2974.64|2973.78|2973.78|2975.34|2975.34|2972.69|2972.69|0
1665142200000|2022-10-07 11:30:00|2973.84|2973.84|2974.79|2974.79|2974.92|2974.92|2973.04|2973.04|0
1665142500000|2022-10-07 11:35:00|2974.64|2974.64|2971.87|2971.87|2975.38|2975.38|2971.7|2971.7|0
1665142800000|2022-10-07 11:40:00|2971.92|2971.92|2973.45|2973.45|2974.34|2974.34|2971.92|2971.92|0
1665143100000|2022-10-07 11:45:00|2973.61|2973.61|2976.79|2976.79|2976.85|2976.85|2972.89|2972.89|0
1665143400000|2022-10-07 11:50:00|2976.9|2976.9|2978.8|2978.8|2978.8|2978.8|2976.9|2976.9|0
1665143700000|2022-10-07 11:55:00|2979.2|2979.2|2974.84|2974.84|2979.31|2979.31|2974.84|2974.84|0
1665144000000|2022-10-07 12:00:00|2974.78|2974.78|2975.35|2975.35|2976.3|2976.3|2973.59|2973.59|0
1665144300000|2022-10-07 12:05:00|2975.52|2975.52|2975.45|2975.45|2976.32|2976.32|2975.12|2975.12|0
1665144600000|2022-10-07 12:10:00|2975.4|2975.4|2977.21|2977.21|2977.21|2977.21|2974.53|2974.53|0
1665144900000|2022-10-07 12:15:00|2977.04|2977.04|2979.67|2979.67|2980.36|2980.36|2976.36|2976.36|0
1665145200000|2022-10-07 12:20:00|2979.66|2979.66|2979.78|2979.78|2979.94|2979.94|2978.62|2978.62|0
1665145500000|2022-10-07 12:25:00|2979.61|2979.61|2979.61|2979.61|2980.02|2980.02|2978.51|2978.51|0
1665145800000|2022-10-07 12:30:00|2978.99|2978.99|2978.38|2978.38|2978.99|2978.99|2962.48|2962.48|0
1665146100000|2022-10-07 12:35:00|2978.62|2978.62|2971.91|2971.91|2981.86|2981.86|2969.32|2969.32|0
1665146400000|2022-10-07 12:40:00|2971.58|2971.58|2972.24|2972.24|2975.24|2975.24|2967.59|2967.59|0
1665146700000|2022-10-07 12:45:00|2972.41|2972.41|2962.43|2962.43|2972.41|2972.41|2962.35|2962.35|0
1665147000000|2022-10-07 12:50:00|2962.48|2962.48|2963.39|2963.39|2963.81|2963.81|2959.19|2959.19|0
1665147300000|2022-10-07 12:55:00|2963.37|2963.37|2968.71|2968.71|2969.63|2969.63|2961.86|2961.86|0
1665147600000|2022-10-07 13:00:00|2968.61|2968.61|2970.39|2970.39|2971.67|2971.67|2968.06|2968.06|0
1665147900000|2022-10-07 13:05:00|2969.84|2969.84|2969.92|2969.92|2970|2970|2964.89|2964.89|0
1665148200000|2022-10-07 13:10:00|2969.97|2969.97|2976.98|2976.98|2976.98|2976.98|2968.6|2968.6|0
1665148500000|2022-10-07 13:15:00|2977.31|2977.31|2984.42|2984.42|2984.42|2984.42|2976.48|2976.48|0
1665148800000|2022-10-07 13:20:00|2984.43|2984.43|2976.49|2976.49|2984.43|2984.43|2976.16|2976.16|0
1665149100000|2022-10-07 13:25:00|2976.65|2976.65|2978.44|2978.44|2979.15|2979.15|2974.11|2974.11|0
1665149400000|2022-10-07 13:30:00|2978.39|2978.39|2976.02|2976.02|2978.82|2978.82|2971.89|2971.89|0
1665149700000|2022-10-07 13:35:00|2975.68|2975.68|2973.83|2973.83|2976.92|2976.92|2972.2|2972.2|0
1665150000000|2022-10-07 13:40:00|2973.91|2973.91|2964.62|2964.62|2977.51|2977.51|2964.14|2964.14|0
1665150300000|2022-10-07 13:45:00|2964.45|2964.45|2958.78|2958.78|2965.28|2965.28|2958.13|2958.13|0
1665150600000|2022-10-07 13:50:00|2958.73|2958.73|2957.56|2957.56|2960.82|2960.82|2956.84|2956.84|0
1665150900000|2022-10-07 13:55:00|2957.57|2957.57|2952.09|2952.09|2958.43|2958.43|2951.87|2951.87|0
1665151200000|2022-10-07 14:00:00|2952.01|2952.01|2955.46|2955.46|2956.62|2956.62|2951.47|2951.47|0
1665151500000|2022-10-07 14:05:00|2955.63|2955.63|2965.15|2965.15|2965.15|2965.15|2955.63|2955.63|0
1665151800000|2022-10-07 14:10:00|2964.92|2964.92|2964.92|2964.92|2967.62|2967.62|2962.32|2962.32|0
1665152100000|2022-10-07 14:15:00|2964.37|2964.37|2973.05|2973.05|2973.65|2973.65|2963.76|2963.76|0
1665152400000|2022-10-07 14:20:00|2972.88|2972.88|2976.43|2976.43|2978.69|2978.69|2971.99|2971.99|0
1665152700000|2022-10-07 14:25:00|2976.25|2976.25|2972.78|2972.78|2976.55|2976.55|2972.78|2972.78|0
1665153000000|2022-10-07 14:30:00|2972.83|2972.83|2970.68|2970.68|2973.95|2973.95|2968.46|2968.46|0
1665153300000|2022-10-07 14:35:00|2970.57|2970.57|2972|2972|2973.31|2973.31|2968.26|2968.26|0
1665153600000|2022-10-07 14:40:00|2971.92|2971.92|2981.67|2981.67|2981.82|2981.82|2971.35|2971.35|0
1665153900000|2022-10-07 14:45:00|2981.64|2981.64|2982.26|2982.26|2983.73|2983.73|2979.65|2979.65|0
1665154200000|2022-10-07 14:50:00|2982.09|2982.09|2979.16|2979.16|2982.09|2982.09|2975.63|2975.63|0
1665154500000|2022-10-07 14:55:00|2979.03|2979.03|2979.92|2979.92|2982.18|2982.18|2978.19|2978.19|0
1665154800000|2022-10-07 15:00:00|2979.75|2979.75|2983.54|2983.54|2983.82|2983.82|2979.03|2979.03|0
1665155100000|2022-10-07 15:05:00|2983.48|2983.48|2979.11|2979.11|2983.48|2983.48|2977.09|2977.09|0
1665155400000|2022-10-07 15:10:00|2978.95|2978.95|2975.9|2975.9|2980.16|2980.16|2975.9|2975.9|0
1665155700000|2022-10-07 15:15:00|2976.2|2976.2|2974.67|2974.67|2977.13|2977.13|2974.61|2974.61|0
1665156000000|2022-10-07 15:20:00|2974.59|2974.59|2976.65|2976.65|2976.92|2976.92|2972.98|2972.98|0
1665156300000|2022-10-07 15:25:00|2976.31|2976.31|2972.78|2972.78|2976.81|2976.81|2972.11|2972.11|0
1665386100000|2022-10-10 07:15:00|2954.69|2954.69|2955.81|2955.81|2957.02|2957.02|2952.54|2952.54|0
1665386400000|2022-10-10 07:20:00|2955.98|2955.98|2960.06|2960.06|2960.49|2960.49|2954.67|2954.67|0
1665386700000|2022-10-10 07:25:00|2960.12|2960.12|2955.29|2955.29|2960.87|2960.87|2955.29|2955.29|0
1665387000000|2022-10-10 07:30:00|2955.03|2955.03|2954.52|2954.52|2957|2957|2953.04|2953.04|0
1665387300000|2022-10-10 07:35:00|2954.4|2954.4|2963.39|2963.39|2963.47|2963.47|2953.69|2953.69|0
1665387600000|2022-10-10 07:40:00|2963.45|2963.45|2960.76|2960.76|2965.96|2965.96|2959.92|2959.92|0
1665387900000|2022-10-10 07:45:00|2960.67|2960.67|2959.08|2959.08|2964.59|2964.59|2959.08|2959.08|0
1665388200000|2022-10-10 07:50:00|2958.13|2958.13|2955.99|2955.99|2959.44|2959.44|2954.37|2954.37|0
1665388500000|2022-10-10 07:55:00|2956.5|2956.5|2954.37|2954.37|2956.5|2956.5|2953.07|2953.07|0
1665388800000|2022-10-10 08:00:00|2955|2955|2956.72|2956.72|2957.91|2957.91|2953.83|2953.83|0
1665389100000|2022-10-10 08:05:00|2956.61|2956.61|2960.61|2960.61|2963.42|2963.42|2955.97|2955.97|0
1665389400000|2022-10-10 08:10:00|2960.72|2960.72|2961.1|2961.1|2962.54|2962.54|2959.05|2959.05|0
1665389700000|2022-10-10 08:15:00|2962.11|2962.11|2964.36|2964.36|2964.36|2964.36|2959.76|2959.76|0
1665390000000|2022-10-10 08:20:00|2964.58|2964.58|2966.32|2966.32|2966.55|2966.55|2962.63|2962.63|0
1665390300000|2022-10-10 08:25:00|2966.26|2966.26|2964.62|2964.62|2968.29|2968.29|2964.45|2964.45|0
1665390600000|2022-10-10 08:30:00|2964.78|2964.78|2954.49|2954.49|2965.73|2965.73|2954.49|2954.49|0
1665390900000|2022-10-10 08:35:00|2954.32|2954.32|2951.49|2951.49|2954.32|2954.32|2950.93|2950.93|0
1665391200000|2022-10-10 08:40:00|2951.4|2951.4|2951.69|2951.69|2953.78|2953.78|2951.25|2951.25|0
1665391500000|2022-10-10 08:45:00|2951.57|2951.57|2952.77|2952.77|2952.77|2952.77|2950.91|2950.91|0
1665391800000|2022-10-10 08:50:00|2952.83|2952.83|2955.67|2955.67|2955.67|2955.67|2952.33|2952.33|0
1665392100000|2022-10-10 08:55:00|2955.75|2955.75|2952.61|2952.61|2955.76|2955.76|2952.44|2952.44|0
1665392400000|2022-10-10 09:00:00|2952.78|2952.78|2960.1|2960.1|2960.66|2960.66|2952.78|2952.78|0
1665392700000|2022-10-10 09:05:00|2960.27|2960.27|2960.68|2960.68|2960.78|2960.78|2958.62|2958.62|0
1665393000000|2022-10-10 09:10:00|2960.7|2960.7|2959.26|2959.26|2960.77|2960.77|2959.26|2959.26|0
1665393300000|2022-10-10 09:15:00|2958.66|2958.66|2961.07|2961.07|2961.14|2961.14|2958.34|2958.34|0
1665393600000|2022-10-10 09:20:00|2961.41|2961.41|2960.6|2960.6|2962|2962|2960.6|2960.6|0
1665393900000|2022-10-10 09:25:00|2960.65|2960.65|2961.63|2961.63|2962.91|2962.91|2960.55|2960.55|0
1665394200000|2022-10-10 09:30:00|2961.46|2961.46|2962.48|2962.48|2962.87|2962.87|2961.12|2961.12|0
1665394500000|2022-10-10 09:35:00|2962.54|2962.54|2960.73|2960.73|2962.64|2962.64|2959.53|2959.53|0
1665394800000|2022-10-10 09:40:00|2960.79|2960.79|2967.61|2967.61|2967.72|2967.72|2960.75|2960.75|0
1665395100000|2022-10-10 09:45:00|2967.53|2967.53|2973.47|2973.47|2973.82|2973.82|2967.53|2967.53|0
1665395400000|2022-10-10 09:50:00|2973.5|2973.5|2973.41|2973.41|2974.12|2974.12|2972.24|2972.24|0
1665395700000|2022-10-10 09:55:00|2973.49|2973.49|2970.52|2970.52|2973.49|2973.49|2970.52|2970.52|0
1665396000000|2022-10-10 10:00:00|2970.58|2970.58|2969.15|2969.15|2971.28|2971.28|2967.3|2967.3|0
1665396300000|2022-10-10 10:05:00|2969.1|2969.1|2967.28|2967.28|2969.1|2969.1|2967.24|2967.24|0
1665396600000|2022-10-10 10:10:00|2967.45|2967.45|2965.47|2965.47|2967.45|2967.45|2964.9|2964.9|0
1665396900000|2022-10-10 10:15:00|2965.14|2965.14|2961.76|2961.76|2965.14|2965.14|2961.68|2961.68|0
1665397200000|2022-10-10 10:20:00|2961.65|2961.65|2960.67|2960.67|2961.71|2961.71|2958.46|2958.46|0
1665397500000|2022-10-10 10:25:00|2960.57|2960.57|2962.49|2962.49|2962.49|2962.49|2957.75|2957.75|0
1665397800000|2022-10-10 10:30:00|2962.52|2962.52|2964.5|2964.5|2965.03|2965.03|2962.52|2962.52|0
1665398100000|2022-10-10 10:35:00|2964.17|2964.17|2965.37|2965.37|2965.37|2965.37|2963.76|2963.76|0
1665398400000|2022-10-10 10:40:00|2966.53|2966.53|2968.24|2968.24|2968.24|2968.24|2966.37|2966.37|0
1665398700000|2022-10-10 10:45:00|2968.29|2968.29|2965.36|2965.36|2968.37|2968.37|2965.36|2965.36|0
1665399000000|2022-10-10 10:50:00|2965.28|2965.28|2963.63|2963.63|2965.33|2965.33|2963.5|2963.5|0
1665399300000|2022-10-10 10:55:00|2963.52|2963.52|2962.09|2962.09|2963.63|2963.63|2962|2962|0
1665399600000|2022-10-10 11:00:00|2962.03|2962.03|2965.43|2965.43|2965.49|2965.49|2962.03|2962.03|0
1665399900000|2022-10-10 11:05:00|2965.42|2965.42|2964.5|2964.5|2965.53|2965.53|2963.92|2963.92|0
1665400200000|2022-10-10 11:10:00|2964.39|2964.39|2964.12|2964.12|2964.39|2964.39|2961.71|2961.71|0
1665400500000|2022-10-10 11:15:00|2964.11|2964.11|2964.74|2964.74|2965.67|2965.67|2962.63|2962.63|0
1665400800000|2022-10-10 11:20:00|2965.58|2965.58|2967.43|2967.43|2967.82|2967.82|2965.1|2965.1|0
1665401100000|2022-10-10 11:25:00|2967.6|2967.6|2970.55|2970.55|2970.56|2970.56|2967.57|2967.57|0
1665401400000|2022-10-10 11:30:00|2970.63|2970.63|2971.01|2971.01|2971.05|2971.05|2968.49|2968.49|0
1665401700000|2022-10-10 11:35:00|2970.93|2970.93|2969.69|2969.69|2970.96|2970.96|2968.84|2968.84|0
1665402000000|2022-10-10 11:40:00|2969.63|2969.63|2965.2|2965.2|2969.63|2969.63|2964.49|2964.49|0
1665402300000|2022-10-10 11:45:00|2965.28|2965.28|2966.92|2966.92|2967.43|2967.43|2964.98|2964.98|0
1665402600000|2022-10-10 11:50:00|2967|2967|2968.42|2968.42|2970.32|2970.32|2967|2967|0
1665402900000|2022-10-10 11:55:00|2968.33|2968.33|2965.66|2965.66|2968.33|2968.33|2964.45|2964.45|0
1665403200000|2022-10-10 12:00:00|2965.44|2965.44|2966.24|2966.24|2966.24|2966.24|2964.44|2964.44|0
1665403500000|2022-10-10 12:05:00|2966.35|2966.35|2967.01|2967.01|2968.61|2968.61|2965.58|2965.58|0
1665403800000|2022-10-10 12:10:00|2967.51|2967.51|2965.34|2965.34|2968.42|2968.42|2965.34|2965.34|0
1665404100000|2022-10-10 12:15:00|2965.39|2965.39|2962.16|2962.16|2965.68|2965.68|2962.08|2962.08|0
1665404400000|2022-10-10 12:20:00|2962.21|2962.21|2963.63|2963.63|2963.68|2963.68|2961.8|2961.8|0
1665404700000|2022-10-10 12:25:00|2963.74|2963.74|2969.34|2969.34|2969.87|2969.87|2963.66|2963.66|0
1665405000000|2022-10-10 12:30:00|2969.17|2969.17|2967.95|2967.95|2969.57|2969.57|2967.15|2967.15|0
1665405300000|2022-10-10 12:35:00|2968.45|2968.45|2970.22|2970.22|2972.25|2972.25|2968.45|2968.45|0
1665405600000|2022-10-10 12:40:00|2969.89|2969.89|2968.76|2968.76|2970.26|2970.26|2968.3|2968.3|0
1665405900000|2022-10-10 12:45:00|2968.78|2968.78|2966.12|2966.12|2968.78|2968.78|2966.1|2966.1|0
1665406200000|2022-10-10 12:50:00|2966.22|2966.22|2967.08|2967.08|2968.11|2968.11|2966.01|2966.01|0
1665406500000|2022-10-10 12:55:00|2967.02|2967.02|2967.02|2967.02|2969.49|2969.49|2966.85|2966.85|0
1665406800000|2022-10-10 13:00:00|2967.19|2967.19|2967.65|2967.65|2968.21|2968.21|2966.79|2966.79|0
1665407100000|2022-10-10 13:05:00|2967.81|2967.81|2967.52|2967.52|2968.52|2968.52|2967.25|2967.25|0
1665407400000|2022-10-10 13:10:00|2967.42|2967.42|2967.23|2967.23|2967.44|2967.44|2965.67|2965.67|0
1665407700000|2022-10-10 13:15:00|2967.11|2967.11|2969.78|2969.78|2971.06|2971.06|2966.74|2966.74|0
1665408000000|2022-10-10 13:20:00|2969.84|2969.84|2970.73|2970.73|2970.77|2970.77|2968.01|2968.01|0
1665408300000|2022-10-10 13:25:00|2970.65|2970.65|2973.18|2973.18|2974.61|2974.61|2970.59|2970.59|0
1665408600000|2022-10-10 13:30:00|2973.19|2973.19|2973.73|2973.73|2976.3|2976.3|2967.5|2967.5|0
1665408900000|2022-10-10 13:35:00|2973.56|2973.56|2971.26|2971.26|2977.07|2977.07|2970.82|2970.82|0
1665409200000|2022-10-10 13:40:00|2970.92|2970.92|2970.09|2970.09|2973.19|2973.19|2967.84|2967.84|0
1665409500000|2022-10-10 13:45:00|2970.01|2970.01|2966.17|2966.17|2972.47|2972.47|2966.17|2966.17|0
1665409800000|2022-10-10 13:50:00|2966.28|2966.28|2962.04|2962.04|2967.45|2967.45|2961|2961|0
1665410100000|2022-10-10 13:55:00|2961.87|2961.87|2960.16|2960.16|2962.57|2962.57|2959.8|2959.8|0
1665410400000|2022-10-10 14:00:00|2960.1|2960.1|2960.48|2960.48|2961.97|2961.97|2959.15|2959.15|0
1665410700000|2022-10-10 14:05:00|2960.14|2960.14|2959.97|2959.97|2963.95|2963.95|2959.34|2959.34|0
1665411000000|2022-10-10 14:10:00|2959.89|2959.89|2960.9|2960.9|2963.65|2963.65|2959.89|2959.89|0
1665411300000|2022-10-10 14:15:00|2960.96|2960.96|2960.5|2960.5|2962.5|2962.5|2960|2960|0
1665411600000|2022-10-10 14:20:00|2960.33|2960.33|2956.84|2956.84|2960.75|2960.75|2956.78|2956.78|0
1665411900000|2022-10-10 14:25:00|2956.89|2956.89|2960.71|2960.71|2961.1|2961.1|2956.03|2956.03|0
1665412200000|2022-10-10 14:30:00|2960.77|2960.77|2965.5|2965.5|2971.33|2971.33|2958.1|2958.1|0
1665412500000|2022-10-10 14:35:00|2965.61|2965.61|2960.22|2960.22|2965.61|2965.61|2960.15|2960.15|0
1665412800000|2022-10-10 14:40:00|2959.87|2959.87|2958.04|2958.04|2960.44|2960.44|2957.38|2957.38|0
1665413100000|2022-10-10 14:45:00|2958.38|2958.38|2961.41|2961.41|2962.23|2962.23|2957.77|2957.77|0
1665413400000|2022-10-10 14:50:00|2960.86|2960.86|2957.65|2957.65|2960.89|2960.89|2956.84|2956.84|0
1665413700000|2022-10-10 14:55:00|2957.71|2957.71|2959.17|2959.17|2960.25|2960.25|2957.13|2957.13|0
1665414000000|2022-10-10 15:00:00|2959.12|2959.12|2952.18|2952.18|2959.12|2959.12|2951.99|2951.99|0
1665414300000|2022-10-10 15:05:00|2952.24|2952.24|2954.26|2954.26|2955.38|2955.38|2952.07|2952.07|0
1665414600000|2022-10-10 15:10:00|2954.09|2954.09|2957.34|2957.34|2957.39|2957.39|2953.64|2953.64|0
1665414900000|2022-10-10 15:15:00|2957.17|2957.17|2954.61|2954.61|2958.08|2958.08|2953.68|2953.68|0
1665415200000|2022-10-10 15:20:00|2954.6|2954.6|2956.41|2956.41|2957.86|2957.86|2954.14|2954.14|0
1665415500000|2022-10-10 15:25:00|2956.25|2956.25|2955.41|2955.41|2956.81|2956.81|2954.04|2954.04|0
1665472500000|2022-10-11 07:15:00|2910.5|2910.5|2914.28|2914.28|2916.13|2916.13|2908.76|2908.76|0
1665472800000|2022-10-11 07:20:00|2914.45|2914.45|2915.22|2915.22|2917.31|2917.31|2912.54|2912.54|0
1665473100000|2022-10-11 07:25:00|2915.55|2915.55|2920.1|2920.1|2924.96|2924.96|2915.22|2915.22|0
1665473400000|2022-10-11 07:30:00|2920.22|2920.22|2914.23|2914.23|2920.28|2920.28|2913.42|2913.42|0
1665473700000|2022-10-11 07:35:00|2914.24|2914.24|2913.48|2913.48|2919.41|2919.41|2913.48|2913.48|0
1665474000000|2022-10-11 07:40:00|2913.64|2913.64|2912.26|2912.26|2913.92|2913.92|2910.53|2910.53|0
1665474300000|2022-10-11 07:45:00|2912.42|2912.42|2904.84|2904.84|2914.74|2914.74|2904.45|2904.45|0
1665474600000|2022-10-11 07:50:00|2905.01|2905.01|2900.64|2900.64|2905.31|2905.31|2899.72|2899.72|0
1665474900000|2022-10-11 07:55:00|2900.48|2900.48|2901.89|2901.89|2902.22|2902.22|2895.57|2895.57|0
1665475200000|2022-10-11 08:00:00|2901.55|2901.55|2905.2|2905.2|2905.2|2905.2|2900.61|2900.61|0
1665475500000|2022-10-11 08:05:00|2905.36|2905.36|2909.56|2909.56|2909.56|2909.56|2905.34|2905.34|0
1665475800000|2022-10-11 08:10:00|2909.39|2909.39|2914.14|2914.14|2914.22|2914.22|2909.34|2909.34|0
1665476100000|2022-10-11 08:15:00|2914.3|2914.3|2907.72|2907.72|2914.3|2914.3|2907.22|2907.22|0
1665476400000|2022-10-11 08:20:00|2907.63|2907.63|2899.65|2899.65|2910.54|2910.54|2899.65|2899.65|0
1665476700000|2022-10-11 08:25:00|2899.43|2899.43|2897.43|2897.43|2900.15|2900.15|2896.91|2896.91|0
1665477000000|2022-10-11 08:30:00|2897.59|2897.59|2899.54|2899.54|2899.71|2899.71|2895.8|2895.8|0
1665477300000|2022-10-11 08:35:00|2899.45|2899.45|2896.61|2896.61|2900.81|2900.81|2895.65|2895.65|0
1665477600000|2022-10-11 08:40:00|2896.5|2896.5|2899.58|2899.58|2899.58|2899.58|2892.83|2892.83|0
1665477900000|2022-10-11 08:45:00|2899.49|2899.49|2897.92|2897.92|2901.19|2901.19|2897.92|2897.92|0
1665478200000|2022-10-11 08:50:00|2898.09|2898.09|2893.52|2893.52|2900.42|2900.42|2892.64|2892.64|0
1665478500000|2022-10-11 08:55:00|2893.74|2893.74|2893.72|2893.72|2894.8|2894.8|2891.18|2891.18|0
1665478800000|2022-10-11 09:00:00|2893.89|2893.89|2894.33|2894.33|2894.94|2894.94|2892.91|2892.91|0
1665479100000|2022-10-11 09:05:00|2895.33|2895.33|2901.24|2901.24|2901.75|2901.75|2893.23|2893.23|0
1665479400000|2022-10-11 09:10:00|2901.3|2901.3|2901.73|2901.73|2902.29|2902.29|2900.39|2900.39|0
1665479700000|2022-10-11 09:15:00|2901.56|2901.56|2901.18|2901.18|2902.7|2902.7|2900.54|2900.54|0
1665480000000|2022-10-11 09:20:00|2901.23|2901.23|2901.85|2901.85|2903.52|2903.52|2900.86|2900.86|0
1665480300000|2022-10-11 09:25:00|2901.18|2901.18|2901.47|2901.47|2902.1|2902.1|2898.84|2898.84|0
1665480600000|2022-10-11 09:30:00|2901.41|2901.41|2897.71|2897.71|2901.41|2901.41|2897.71|2897.71|0
1665480900000|2022-10-11 09:35:00|2897.55|2897.55|2895.9|2895.9|2899.3|2899.3|2895.9|2895.9|0
1665481200000|2022-10-11 09:40:00|2896.07|2896.07|2889.25|2889.25|2896.07|2896.07|2888.16|2888.16|0
1665481500000|2022-10-11 09:45:00|2889.23|2889.23|2885.52|2885.52|2889.29|2889.29|2884.15|2884.15|0
1665481800000|2022-10-11 09:50:00|2885.61|2885.61|2891.99|2891.99|2892.78|2892.78|2885.18|2885.18|0
1665482100000|2022-10-11 09:55:00|2891.93|2891.93|2893.35|2893.35|2894.87|2894.87|2891.81|2891.81|0
1665482400000|2022-10-11 10:00:00|2893.29|2893.29|2891.06|2891.06|2893.37|2893.37|2889.38|2889.38|0
1665482700000|2022-10-11 10:05:00|2891.04|2891.04|2891.97|2891.97|2892.14|2892.14|2888.99|2888.99|0
1665483000000|2022-10-11 10:10:00|2891.8|2891.8|2891.03|2891.03|2892.36|2892.36|2890.8|2890.8|0
1665483300000|2022-10-11 10:15:00|2890.86|2890.86|2889.63|2889.63|2890.86|2890.86|2887.41|2887.41|0
1665483600000|2022-10-11 10:20:00|2889.41|2889.41|2887.53|2887.53|2889.56|2889.56|2884.67|2884.67|0
1665483900000|2022-10-11 10:25:00|2887.71|2887.71|2888.8|2888.8|2895.9|2895.9|2887.71|2887.71|0
1665484200000|2022-10-11 10:30:00|2888.79|2888.79|2889.4|2889.4|2892.31|2892.31|2888.39|2888.39|0
1665484500000|2022-10-11 10:35:00|2889.46|2889.46|2891.85|2891.85|2894.21|2894.21|2889.39|2889.39|0
1665484800000|2022-10-11 10:40:00|2892.01|2892.01|2890.01|2890.01|2894.35|2894.35|2890.01|2890.01|0
1665485100000|2022-10-11 10:45:00|2889.88|2889.88|2890.08|2890.08|2891.06|2891.06|2888.69|2888.69|0
1665485400000|2022-10-11 10:50:00|2890.16|2890.16|2891.12|2891.12|2892.51|2892.51|2890.16|2890.16|0
1665485700000|2022-10-11 10:55:00|2891.28|2891.28|2893.32|2893.32|2893.32|2893.32|2890.25|2890.25|0
1665486000000|2022-10-11 11:00:00|2893.65|2893.65|2892.26|2892.26|2896.09|2896.09|2891.77|2891.77|0
1665486300000|2022-10-11 11:05:00|2892.09|2892.09|2890.59|2890.59|2892.56|2892.56|2890.55|2890.55|0
1665486600000|2022-10-11 11:10:00|2890.47|2890.47|2889.76|2889.76|2891.3|2891.3|2889.76|2889.76|0
1665486900000|2022-10-11 11:15:00|2890.32|2890.32|2893.43|2893.43|2893.43|2893.43|2890.32|2890.32|0
1665487200000|2022-10-11 11:20:00|2893.48|2893.48|2895.21|2895.21|2896.62|2896.62|2892.22|2892.22|0
1665487500000|2022-10-11 11:25:00|2895.1|2895.1|2893.82|2893.82|2896.66|2896.66|2893.45|2893.45|0
1665487800000|2022-10-11 11:30:00|2893.74|2893.74|2892.52|2892.52|2893.74|2893.74|2891.03|2891.03|0
1665488100000|2022-10-11 11:35:00|2892.47|2892.47|2896.43|2896.43|2897.58|2897.58|2891.8|2891.8|0
1665488400000|2022-10-11 11:40:00|2896.42|2896.42|2896.88|2896.88|2897.99|2897.99|2896.4|2896.4|0
1665488700000|2022-10-11 11:45:00|2896.21|2896.21|2890.22|2890.22|2896.21|2896.21|2890.17|2890.17|0
1665489000000|2022-10-11 11:50:00|2890.33|2890.33|2890.58|2890.58|2891|2891|2889.3|2889.3|0
1665489300000|2022-10-11 11:55:00|2890.24|2890.24|2890.4|2890.4|2891.03|2891.03|2888.59|2888.59|0
1665489600000|2022-10-11 12:00:00|2890.28|2890.28|2895.92|2895.92|2895.96|2895.96|2889.34|2889.34|0
1665489900000|2022-10-11 12:05:00|2895.84|2895.84|2899.9|2899.9|2900.07|2900.07|2895.26|2895.26|0
1665490200000|2022-10-11 12:10:00|2900.2|2900.2|2901.63|2901.63|2902.33|2902.33|2899.71|2899.71|0
1665490500000|2022-10-11 12:15:00|2901.66|2901.66|2903.44|2903.44|2904.32|2904.32|2901.66|2901.66|0
1665490800000|2022-10-11 12:20:00|2903.38|2903.38|2903.68|2903.68|2905.58|2905.58|2903.11|2903.11|0
1665491100000|2022-10-11 12:25:00|2903.7|2903.7|2906.53|2906.53|2906.53|2906.53|2903.46|2903.46|0
1665491400000|2022-10-11 12:30:00|2906.47|2906.47|2909.22|2909.22|2909.5|2909.5|2905.04|2905.04|0
1665491700000|2022-10-11 12:35:00|2909.23|2909.23|2909.62|2909.62|2911.27|2911.27|2908.07|2908.07|0
1665492000000|2022-10-11 12:40:00|2909.29|2909.29|2909.53|2909.53|2910.99|2910.99|2909.04|2909.04|0
1665492300000|2022-10-11 12:45:00|2908.53|2908.53|2907.75|2907.75|2909.04|2909.04|2906.54|2906.54|0
1665492600000|2022-10-11 12:50:00|2907.71|2907.71|2906.34|2906.34|2908.24|2908.24|2906.34|2906.34|0
1665492900000|2022-10-11 12:55:00|2906.1|2906.1|2900.99|2900.99|2906.1|2906.1|2900.39|2900.39|0
1665493200000|2022-10-11 13:00:00|2900.93|2900.93|2903.21|2903.21|2903.29|2903.29|2899.59|2899.59|0
1665493500000|2022-10-11 13:05:00|2903.27|2903.27|2897.78|2897.78|2903.43|2903.43|2897.78|2897.78|0
1665493800000|2022-10-11 13:10:00|2897.67|2897.67|2898.05|2898.05|2899.73|2899.73|2896.94|2896.94|0
1665494100000|2022-10-11 13:15:00|2898.11|2898.11|2898.47|2898.47|2899.06|2899.06|2894.69|2894.69|0
1665494400000|2022-10-11 13:20:00|2898.41|2898.41|2895.91|2895.91|2899.7|2899.7|2895.89|2895.89|0
1665494700000|2022-10-11 13:25:00|2895.75|2895.75|2893.17|2893.17|2895.75|2895.75|2892.31|2892.31|0
1665495000000|2022-10-11 13:30:00|2893.13|2893.13|2890.36|2890.36|2896.49|2896.49|2888.97|2888.97|0
1665495300000|2022-10-11 13:35:00|2890.31|2890.31|2887.16|2887.16|2892.36|2892.36|2886.55|2886.55|0
1665495600000|2022-10-11 13:40:00|2887.05|2887.05|2885.67|2885.67|2887.99|2887.99|2883.45|2883.45|0
1665495900000|2022-10-11 13:45:00|2885.72|2885.72|2883.93|2883.93|2889|2889|2880.37|2880.37|0
1665496200000|2022-10-11 13:50:00|2884.01|2884.01|2882.35|2882.35|2887.83|2887.83|2882.07|2882.07|0
1665496500000|2022-10-11 13:55:00|2882.19|2882.19|2879.81|2879.81|2883.51|2883.51|2878.59|2878.59|0
1665496800000|2022-10-11 14:00:00|2879.98|2879.98|2881.07|2881.07|2882.38|2882.38|2877.48|2877.48|0
1665497100000|2022-10-11 14:05:00|2881.13|2881.13|2879.32|2879.32|2882.66|2882.66|2878.95|2878.95|0
1665497400000|2022-10-11 14:10:00|2879.15|2879.15|2883.54|2883.54|2883.64|2883.64|2878.43|2878.43|0
1665497700000|2022-10-11 14:15:00|2883.62|2883.62|2885.77|2885.77|2887.54|2887.54|2882.73|2882.73|0
1665498000000|2022-10-11 14:20:00|2885.44|2885.44|2884.21|2884.21|2886.9|2886.9|2884.13|2884.13|0
1665498300000|2022-10-11 14:25:00|2883.71|2883.71|2886.2|2886.2|2888.4|2888.4|2882.86|2882.86|0
1665498600000|2022-10-11 14:30:00|2885.53|2885.53|2889.79|2889.79|2889.96|2889.96|2882.72|2882.72|0
1665498900000|2022-10-11 14:35:00|2889.62|2889.62|2889.17|2889.17|2890.37|2890.37|2887.21|2887.21|0
1665499200000|2022-10-11 14:40:00|2889.23|2889.23|2892.69|2892.69|2893.02|2893.02|2889.04|2889.04|0
1665499500000|2022-10-11 14:45:00|2892.85|2892.85|2891.58|2891.58|2893.43|2893.43|2891.06|2891.06|0
1665499800000|2022-10-11 14:50:00|2891.44|2891.44|2891.19|2891.19|2893.08|2893.08|2890.22|2890.22|0
1665500100000|2022-10-11 14:55:00|2891.3|2891.3|2888.14|2888.14|2892.21|2892.21|2887.15|2887.15|0
1665500400000|2022-10-11 15:00:00|2888.2|2888.2|2892.02|2892.02|2892.96|2892.96|2887.2|2887.2|0
1665500700000|2022-10-11 15:05:00|2891.97|2891.97|2890.55|2890.55|2893.6|2893.6|2889.86|2889.86|0
1665501000000|2022-10-11 15:10:00|2890.56|2890.56|2887.44|2887.44|2890.57|2890.57|2886.65|2886.65|0
1665501300000|2022-10-11 15:15:00|2887.77|2887.77|2889.64|2889.64|2891.53|2891.53|2887.73|2887.73|0
1665501600000|2022-10-11 15:20:00|2889.7|2889.7|2890.7|2890.7|2891.75|2891.75|2889.7|2889.7|0
1665501900000|2022-10-11 15:25:00|2890.75|2890.75|2888.13|2888.13|2890.88|2890.88|2887.33|2887.33|0
1665558900000|2022-10-12 07:15:00|2847.17|2847.17|2842|2842|2847.33|2847.33|2842|2842|0
1665559200000|2022-10-12 07:20:00|2842.08|2842.08|2846.52|2846.52|2848.52|2848.52|2841.37|2841.37|0
1665559500000|2022-10-12 07:25:00|2846.55|2846.55|2827.82|2827.82|2847.79|2847.79|2827.35|2827.35|0
1665559800000|2022-10-12 07:30:00|2827.65|2827.65|2821.36|2821.36|2828.23|2828.23|2818.14|2818.14|0
1665560100000|2022-10-12 07:35:00|2821.45|2821.45|2822.38|2822.38|2824.44|2824.44|2818.02|2818.02|0
1665560400000|2022-10-12 07:40:00|2822.05|2822.05|2816.85|2816.85|2823.42|2823.42|2815.96|2815.96|0
1665560700000|2022-10-12 07:45:00|2816.8|2816.8|2813.31|2813.31|2820.11|2820.11|2813.31|2813.31|0
1665561000000|2022-10-12 07:50:00|2812.55|2812.55|2808.79|2808.79|2813.44|2813.44|2808.58|2808.58|0
1665561300000|2022-10-12 07:55:00|2808.63|2808.63|2810.15|2810.15|2813.19|2813.19|2806.92|2806.92|0
1665561600000|2022-10-12 08:00:00|2809.9|2809.9|2814.81|2814.81|2816.76|2816.76|2808.52|2808.52|0
1665561900000|2022-10-12 08:05:00|2814.7|2814.7|2817.97|2817.97|2819.35|2819.35|2813.99|2813.99|0
1665562200000|2022-10-12 08:10:00|2818.64|2818.64|2815.5|2815.5|2818.71|2818.71|2814.24|2814.24|0
1665562500000|2022-10-12 08:15:00|2815.25|2815.25|2824.36|2824.36|2824.36|2824.36|2814.86|2814.86|0
1665562800000|2022-10-12 08:20:00|2824.35|2824.35|2825.46|2825.46|2827.49|2827.49|2824.35|2824.35|0
1665563100000|2022-10-12 08:25:00|2825.74|2825.74|2829.49|2829.49|2829.79|2829.79|2823.04|2823.04|0
1665563400000|2022-10-12 08:30:00|2829.16|2829.16|2823.46|2823.46|2830.77|2830.77|2820.86|2820.86|0
1665563700000|2022-10-12 08:35:00|2823.29|2823.29|2824.16|2824.16|2826.03|2826.03|2821.27|2821.27|0
1665564000000|2022-10-12 08:40:00|2824.17|2824.17|2828.75|2828.75|2829.42|2829.42|2824.17|2824.17|0
1665564300000|2022-10-12 08:45:00|2828.49|2828.49|2829.01|2829.01|2829.23|2829.23|2825.32|2825.32|0
1665564600000|2022-10-12 08:50:00|2828.95|2828.95|2829.21|2829.21|2830.57|2830.57|2827.42|2827.42|0
1665564900000|2022-10-12 08:55:00|2829.71|2829.71|2828.52|2828.52|2830.22|2830.22|2827.86|2827.86|0
1665565200000|2022-10-12 09:00:00|2828.46|2828.46|2838.56|2838.56|2838.56|2838.56|2826.58|2826.58|0
1665565500000|2022-10-12 09:05:00|2838.5|2838.5|2844.14|2844.14|2844.64|2844.64|2838.17|2838.17|0
1665565800000|2022-10-12 09:10:00|2844.17|2844.17|2834.53|2834.53|2844.17|2844.17|2834.27|2834.27|0
1665566100000|2022-10-12 09:15:00|2834.08|2834.08|2833.8|2833.8|2836.48|2836.48|2831.47|2831.47|0
1665566400000|2022-10-12 09:20:00|2833.88|2833.88|2836.79|2836.79|2837.88|2837.88|2833.88|2833.88|0
1665566700000|2022-10-12 09:25:00|2837.29|2837.29|2840.57|2840.57|2840.57|2840.57|2836.31|2836.31|0
1665567000000|2022-10-12 09:30:00|2840.23|2840.23|2839.79|2839.79|2841.05|2841.05|2839.16|2839.16|0
1665567300000|2022-10-12 09:35:00|2839.71|2839.71|2842.68|2842.68|2842.68|2842.68|2839.06|2839.06|0
1665567600000|2022-10-12 09:40:00|2842.85|2842.85|2840.34|2840.34|2844.44|2844.44|2839.31|2839.31|0
1665567900000|2022-10-12 09:45:00|2840.28|2840.28|2844.67|2844.67|2844.94|2844.94|2839.05|2839.05|0
1665568200000|2022-10-12 09:50:00|2844.83|2844.83|2843.73|2843.73|2845.19|2845.19|2843.13|2843.13|0
1665568500000|2022-10-12 09:55:00|2843.1|2843.1|2843.4|2843.4|2844.07|2844.07|2842|2842|0
1665568800000|2022-10-12 10:00:00|2843.35|2843.35|2844.93|2844.93|2845.65|2845.65|2842.41|2842.41|0
1665569100000|2022-10-12 10:05:00|2844.94|2844.94|2842.18|2842.18|2845.61|2845.61|2842.18|2842.18|0
1665569400000|2022-10-12 10:10:00|2842.07|2842.07|2831.14|2831.14|2842.85|2842.85|2830.92|2830.92|0
1665569700000|2022-10-12 10:15:00|2831.2|2831.2|2829.64|2829.64|2832.96|2832.96|2829.14|2829.14|0
1665570000000|2022-10-12 10:20:00|2829.7|2829.7|2830.57|2830.57|2830.57|2830.57|2828.45|2828.45|0
1665570300000|2022-10-12 10:25:00|2830.73|2830.73|2833.73|2833.73|2833.73|2833.73|2830.07|2830.07|0
1665570600000|2022-10-12 10:30:00|2833.45|2833.45|2832.18|2832.18|2833.59|2833.59|2829.9|2829.9|0
1665570900000|2022-10-12 10:35:00|2832.07|2832.07|2828.92|2828.92|2832.81|2832.81|2827.72|2827.72|0
1665571200000|2022-10-12 10:40:00|2828.87|2828.87|2828.75|2828.75|2831.79|2831.79|2828.25|2828.25|0
1665571500000|2022-10-12 10:45:00|2828.78|2828.78|2828.97|2828.97|2829.54|2829.54|2827.13|2827.13|0
1665571800000|2022-10-12 10:50:00|2828.3|2828.3|2828.05|2828.05|2828.91|2828.91|2826.02|2826.02|0
1665572100000|2022-10-12 10:55:00|2828.03|2828.03|2831.19|2831.19|2831.19|2831.19|2827.33|2827.33|0
1665572400000|2022-10-12 11:00:00|2831.3|2831.3|2827.36|2827.36|2831.61|2831.61|2827.36|2827.36|0
1665572700000|2022-10-12 11:05:00|2827.41|2827.41|2830.74|2830.74|2831.85|2831.85|2827.41|2827.41|0
1665573000000|2022-10-12 11:10:00|2830.8|2830.8|2829.75|2829.75|2831.9|2831.9|2826.7|2826.7|0
1665573300000|2022-10-12 11:15:00|2829.64|2829.64|2826.23|2826.23|2830.03|2830.03|2826.11|2826.11|0
1665573600000|2022-10-12 11:20:00|2826.14|2826.14|2826.35|2826.35|2827.78|2827.78|2826.14|2826.14|0
1665573900000|2022-10-12 11:25:00|2826.4|2826.4|2828.77|2828.77|2829.05|2829.05|2825.68|2825.68|0
1665574200000|2022-10-12 11:30:00|2828.72|2828.72|2825.28|2825.28|2828.72|2828.72|2825.28|2825.28|0
1665574500000|2022-10-12 11:35:00|2825.33|2825.33|2825.66|2825.66|2826.98|2826.98|2824.8|2824.8|0
1665574800000|2022-10-12 11:40:00|2825.74|2825.74|2824.6|2824.6|2826.08|2826.08|2823.74|2823.74|0
1665575100000|2022-10-12 11:45:00|2824.52|2824.52|2822.8|2822.8|2825.04|2825.04|2821.54|2821.54|0
1665575400000|2022-10-12 11:50:00|2822.27|2822.27|2818.11|2818.11|2822.27|2822.27|2817.52|2817.52|0
1665575700000|2022-10-12 11:55:00|2818.22|2818.22|2812.87|2812.87|2818.47|2818.47|2812.13|2812.13|0
1665576000000|2022-10-12 12:00:00|2812.76|2812.76|2812.25|2812.25|2814.26|2814.26|2811.68|2811.68|0
1665576300000|2022-10-12 12:05:00|2812.14|2812.14|2810.31|2810.31|2812.14|2812.14|2808.3|2808.3|0
1665576600000|2022-10-12 12:10:00|2810.25|2810.25|2808.92|2808.92|2810.25|2810.25|2808.11|2808.11|0
1665576900000|2022-10-12 12:15:00|2808.93|2808.93|2810.85|2810.85|2811.1|2811.1|2807.53|2807.53|0
1665577200000|2022-10-12 12:20:00|2811.02|2811.02|2814.9|2814.9|2815.26|2815.26|2809.69|2809.69|0
1665577500000|2022-10-12 12:25:00|2814.98|2814.98|2819.56|2819.56|2820.36|2820.36|2814.98|2814.98|0
1665577800000|2022-10-12 12:30:00|2819.23|2819.23|2801.19|2801.19|2819.23|2819.23|2801.06|2801.06|0
1665578100000|2022-10-12 12:35:00|2800.85|2800.85|2808.57|2808.57|2809.75|2809.75|2799.14|2799.14|0
1665578400000|2022-10-12 12:40:00|2808.69|2808.69|2813.69|2813.69|2816.16|2816.16|2804.36|2804.36|0
1665578700000|2022-10-12 12:45:00|2813.79|2813.79|2811.11|2811.11|2816.36|2816.36|2810.94|2810.94|0
1665579000000|2022-10-12 12:50:00|2811.06|2811.06|2809.68|2809.68|2812.36|2812.36|2808.43|2808.43|0
1665579300000|2022-10-12 12:55:00|2809.85|2809.85|2806.73|2806.73|2811.19|2811.19|2805.99|2805.99|0
1665579600000|2022-10-12 13:00:00|2806.68|2806.68|2801.64|2801.64|2807.13|2807.13|2801.08|2801.08|0
1665579900000|2022-10-12 13:05:00|2801.63|2801.63|2800.53|2800.53|2803.16|2803.16|2800.11|2800.11|0
1665580200000|2022-10-12 13:10:00|2800.58|2800.58|2798.77|2798.77|2802.25|2802.25|2798.2|2798.2|0
1665580500000|2022-10-12 13:15:00|2798.55|2798.55|2798.11|2798.11|2801.97|2801.97|2796.84|2796.84|0
1665580800000|2022-10-12 13:20:00|2798|2798|2794.82|2794.82|2799.02|2799.02|2792.57|2792.57|0
1665581100000|2022-10-12 13:25:00|2794.48|2794.48|2791.93|2791.93|2794.74|2794.74|2789.97|2789.97|0
1665581400000|2022-10-12 13:30:00|2791.76|2791.76|2793.96|2793.96|2794.55|2794.55|2784.08|2784.08|0
1665581700000|2022-10-12 13:35:00|2793.74|2793.74|2796.76|2796.76|2798.74|2798.74|2793.57|2793.57|0
1665582000000|2022-10-12 13:40:00|2796.6|2796.6|2800.36|2800.36|2800.64|2800.64|2794.15|2794.15|0
1665582300000|2022-10-12 13:45:00|2800.25|2800.25|2797.17|2797.17|2802.13|2802.13|2796.89|2796.89|0
1665582600000|2022-10-12 13:50:00|2797.34|2797.34|2796.85|2796.85|2800.91|2800.91|2795.5|2795.5|0
1665582900000|2022-10-12 13:55:00|2796.73|2796.73|2806.4|2806.4|2806.7|2806.7|2796.68|2796.68|0
1665583200000|2022-10-12 14:00:00|2806.49|2806.49|2810.2|2810.2|2810.39|2810.39|2806.49|2806.49|0
1665583500000|2022-10-12 14:05:00|2809.93|2809.93|2806.59|2806.59|2812.11|2812.11|2804.57|2804.57|0
1665583800000|2022-10-12 14:10:00|2806.65|2806.65|2806.98|2806.98|2809.32|2809.32|2803.9|2803.9|0
1665584100000|2022-10-12 14:15:00|2806.92|2806.92|2808.9|2808.9|2809.06|2809.06|2805.83|2805.83|0
1665584400000|2022-10-12 14:20:00|2808.56|2808.56|2809.88|2809.88|2809.99|2809.99|2803.08|2803.08|0
1665584700000|2022-10-12 14:25:00|2809.94|2809.94|2815.73|2815.73|2817.61|2817.61|2809.66|2809.66|0
1665585000000|2022-10-12 14:30:00|2815.9|2815.9|2812.91|2812.91|2816.13|2816.13|2811.33|2811.33|0
1665585300000|2022-10-12 14:35:00|2813.02|2813.02|2809.68|2809.68|2813.88|2813.88|2809.68|2809.68|0
1665585600000|2022-10-12 14:40:00|2810.18|2810.18|2802.8|2802.8|2811.74|2811.74|2802.5|2802.5|0
1665585900000|2022-10-12 14:45:00|2802.96|2802.96|2804.59|2804.59|2805.64|2805.64|2800.48|2800.48|0
1665586200000|2022-10-12 14:50:00|2804.57|2804.57|2808.93|2808.93|2809.1|2809.1|2803.57|2803.57|0
1665586500000|2022-10-12 14:55:00|2809.02|2809.02|2808.17|2808.17|2809.99|2809.99|2807.35|2807.35|0
1665586800000|2022-10-12 15:00:00|2808.09|2808.09|2811.3|2811.3|2811.37|2811.37|2807.08|2807.08|0
1665587100000|2022-10-12 15:05:00|2811.13|2811.13|2813.66|2813.66|2814.57|2814.57|2810.71|2810.71|0
1665587400000|2022-10-12 15:10:00|2813.56|2813.56|2815.2|2815.2|2815.84|2815.84|2812.77|2812.77|0
1665587700000|2022-10-12 15:15:00|2815.54|2815.54|2813.94|2813.94|2815.59|2815.59|2813.5|2813.5|0
1665588000000|2022-10-12 15:20:00|2813.88|2813.88|2814.93|2814.93|2816.58|2816.58|2813.44|2813.44|0
1665588300000|2022-10-12 15:25:00|2815.1|2815.1|2812.53|2812.53|2816.61|2816.61|2812.46|2812.46|0
1665645300000|2022-10-13 07:15:00|2795.04|2795.04|2796.58|2796.58|2799.4|2799.4|2793.87|2793.87|0
1665645600000|2022-10-13 07:20:00|2796.74|2796.74|2800.54|2800.54|2807.96|2807.96|2796.66|2796.66|0
1665645900000|2022-10-13 07:25:00|2800.37|2800.37|2799.95|2799.95|2800.37|2800.37|2797.06|2797.06|0
1665646200000|2022-10-13 07:30:00|2800.17|2800.17|2798.28|2798.28|2800.17|2800.17|2792.61|2792.61|0
1665646500000|2022-10-13 07:35:00|2797.37|2797.37|2799.07|2799.07|2802.32|2802.32|2794.93|2794.93|0
1665646800000|2022-10-13 07:40:00|2799.31|2799.31|2797.01|2797.01|2800.24|2800.24|2796.08|2796.08|0
1665647100000|2022-10-13 07:45:00|2796.73|2796.73|2788.55|2788.55|2797.53|2797.53|2786.81|2786.81|0
1665647400000|2022-10-13 07:50:00|2788.6|2788.6|2794.17|2794.17|2794.33|2794.33|2787.98|2787.98|0
1665647700000|2022-10-13 07:55:00|2793.62|2793.62|2794.27|2794.27|2797.2|2797.2|2793.46|2793.46|0
1665648000000|2022-10-13 08:00:00|2794.77|2794.77|2793.68|2793.68|2795.32|2795.32|2791.38|2791.38|0
1665648300000|2022-10-13 08:05:00|2794.01|2794.01|2796.91|2796.91|2797.02|2797.02|2793.68|2793.68|0
1665648600000|2022-10-13 08:10:00|2796.75|2796.75|2800.58|2800.58|2801.06|2801.06|2796.75|2796.75|0
1665648900000|2022-10-13 08:15:00|2800.74|2800.74|2800.2|2800.2|2801.29|2801.29|2798.12|2798.12|0
1665649200000|2022-10-13 08:20:00|2800.03|2800.03|2802.45|2802.45|2802.51|2802.51|2798.87|2798.87|0
1665649500000|2022-10-13 08:25:00|2802.36|2802.36|2807.44|2807.44|2807.54|2807.54|2800.6|2800.6|0
1665649800000|2022-10-13 08:30:00|2807.38|2807.38|2810.67|2810.67|2813.7|2813.7|2807.38|2807.38|0
1665650100000|2022-10-13 08:35:00|2810.84|2810.84|2812.66|2812.66|2812.98|2812.98|2809.49|2809.49|0
1665650400000|2022-10-13 08:40:00|2812.32|2812.32|2817.09|2817.09|2817.09|2817.09|2812.3|2812.3|0
1665650700000|2022-10-13 08:45:00|2817.03|2817.03|2823|2823|2823|2823|2816.54|2816.54|0
1665651000000|2022-10-13 08:50:00|2822.83|2822.83|2830.01|2830.01|2830.01|2830.01|2822.39|2822.39|0
1665651300000|2022-10-13 08:55:00|2829.92|2829.92|2834.85|2834.85|2836.06|2836.06|2829.85|2829.85|0
1665651600000|2022-10-13 09:00:00|2835.02|2835.02|2836.7|2836.7|2840.81|2840.81|2835.02|2835.02|0
1665651900000|2022-10-13 09:05:00|2837.02|2837.02|2852.04|2852.04|2852.42|2852.42|2837.02|2837.02|0
1665652200000|2022-10-13 09:10:00|2851.37|2851.37|2851.99|2851.99|2855.23|2855.23|2847.36|2847.36|0
1665652500000|2022-10-13 09:15:00|2852.15|2852.15|2848.7|2848.7|2852.54|2852.54|2848.4|2848.4|0
1665652800000|2022-10-13 09:20:00|2848.37|2848.37|2845.67|2845.67|2850.25|2850.25|2845.67|2845.67|0
1665653100000|2022-10-13 09:25:00|2845.83|2845.83|2844.63|2844.63|2846.42|2846.42|2843.69|2843.69|0
1665653400000|2022-10-13 09:30:00|2844.3|2844.3|2850.45|2850.45|2850.45|2850.45|2843.69|2843.69|0
1665653700000|2022-10-13 09:35:00|2850.4|2850.4|2851.43|2851.43|2852.62|2852.62|2849.97|2849.97|0
1665654000000|2022-10-13 09:40:00|2851.27|2851.27|2850.81|2850.81|2853.27|2853.27|2850.43|2850.43|0
1665654300000|2022-10-13 09:45:00|2850.64|2850.64|2852.3|2852.3|2855.21|2855.21|2850.04|2850.04|0
1665654600000|2022-10-13 09:50:00|2851.97|2851.97|2850.59|2850.59|2852.93|2852.93|2849.75|2849.75|0
1665654900000|2022-10-13 09:55:00|2850.67|2850.67|2849.33|2849.33|2852.11|2852.11|2849.28|2849.28|0
1665655200000|2022-10-13 10:00:00|2849.55|2849.55|2848.91|2848.91|2850.94|2850.94|2848.25|2848.25|0
1665655500000|2022-10-13 10:05:00|2848.74|2848.74|2838.43|2838.43|2848.74|2848.74|2838.05|2838.05|0
1665655800000|2022-10-13 10:10:00|2838.51|2838.51|2839.4|2839.4|2840.94|2840.94|2838.51|2838.51|0
1665656100000|2022-10-13 10:15:00|2839.29|2839.29|2841.09|2841.09|2841.2|2841.2|2838.65|2838.65|0
1665656400000|2022-10-13 10:20:00|2840.92|2840.92|2839.75|2839.75|2841.42|2841.42|2839.37|2839.37|0
1665656700000|2022-10-13 10:25:00|2839.87|2839.87|2837.58|2837.58|2840.75|2840.75|2836.77|2836.77|0
1665657000000|2022-10-13 10:30:00|2837.61|2837.61|2836.52|2836.52|2837.95|2837.95|2835.14|2835.14|0
1665657300000|2022-10-13 10:35:00|2836.56|2836.56|2835.9|2835.9|2836.76|2836.76|2835.12|2835.12|0
1665657600000|2022-10-13 10:40:00|2836.07|2836.07|2836.93|2836.93|2838.02|2838.02|2836.07|2836.07|0
1665657900000|2022-10-13 10:45:00|2836.88|2836.88|2838.27|2838.27|2838.27|2838.27|2835.52|2835.52|0
1665658200000|2022-10-13 10:50:00|2838.1|2838.1|2836.21|2836.21|2838.55|2838.55|2835.8|2835.8|0
1665658500000|2022-10-13 10:55:00|2836.05|2836.05|2836.17|2836.17|2837.41|2837.41|2835.8|2835.8|0
1665658800000|2022-10-13 11:00:00|2836.34|2836.34|2837.45|2837.45|2838.14|2838.14|2836.18|2836.18|0
1665659100000|2022-10-13 11:05:00|2837.53|2837.53|2837|2837|2837.63|2837.63|2835.77|2835.77|0
1665659400000|2022-10-13 11:10:00|2836.88|2836.88|2841.98|2841.98|2842.07|2842.07|2836.88|2836.88|0
1665659700000|2022-10-13 11:15:00|2842.2|2842.2|2844.49|2844.49|2844.54|2844.54|2840.46|2840.46|0
1665660000000|2022-10-13 11:20:00|2844.66|2844.66|2846.05|2846.05|2846.17|2846.17|2843.13|2843.13|0
1665660300000|2022-10-13 11:25:00|2845.94|2845.94|2849.16|2849.16|2849.16|2849.16|2845.81|2845.81|0
1665660600000|2022-10-13 11:30:00|2849.04|2849.04|2866.51|2866.51|2867.85|2867.85|2848.94|2848.94|0
1665660900000|2022-10-13 11:35:00|2866.45|2866.45|2888.93|2888.93|2888.93|2888.93|2861.86|2861.86|0
1665661200000|2022-10-13 11:40:00|2889.27|2889.27|2888.9|2888.9|2905.86|2905.86|2888.38|2888.38|0
1665661500000|2022-10-13 11:45:00|2889.01|2889.01|2885.97|2885.97|2892.56|2892.56|2883.46|2883.46|0
1665661800000|2022-10-13 11:50:00|2885.63|2885.63|2893.48|2893.48|2893.48|2893.48|2885.42|2885.42|0
1665662100000|2022-10-13 11:55:00|2893.82|2893.82|2887.06|2887.06|2894.75|2894.75|2887.06|2887.06|0
1665662400000|2022-10-13 12:00:00|2886.89|2886.89|2904.27|2904.27|2904.77|2904.77|2886.51|2886.51|0
1665662700000|2022-10-13 12:05:00|2904.22|2904.22|2903.24|2903.24|2907.18|2907.18|2902.9|2902.9|0
1665663000000|2022-10-13 12:10:00|2903.19|2903.19|2905.9|2905.9|2907.69|2907.69|2901.5|2901.5|0
1665663300000|2022-10-13 12:15:00|2905.81|2905.81|2908.7|2908.7|2911.87|2911.87|2905.13|2905.13|0
1665663600000|2022-10-13 12:20:00|2908.53|2908.53|2907.77|2907.77|2909.61|2909.61|2904.48|2904.48|0
1665663900000|2022-10-13 12:25:00|2907.93|2907.93|2905.51|2905.51|2909.88|2909.88|2905.11|2905.11|0
1665664200000|2022-10-13 12:30:00|2904.49|2904.49|2857.71|2857.71|2904.49|2904.49|2847.48|2847.48|0
1665664500000|2022-10-13 12:35:00|2856.7|2856.7|2857.32|2857.32|2860.7|2860.7|2854.38|2854.38|0
1665664800000|2022-10-13 12:40:00|2857.15|2857.15|2854.12|2854.12|2863.35|2863.35|2854.12|2854.12|0
1665665100000|2022-10-13 12:45:00|2854.39|2854.39|2856.84|2856.84|2858.3|2858.3|2850.31|2850.31|0
1665665400000|2022-10-13 12:50:00|2856.73|2856.73|2860.72|2860.72|2864.75|2864.75|2849.99|2849.99|0
1665665700000|2022-10-13 12:55:00|2860.73|2860.73|2873.3|2873.3|2873.51|2873.51|2860.73|2860.73|0
1665666000000|2022-10-13 13:00:00|2873.36|2873.36|2871.42|2871.42|2878|2878|2871.08|2871.08|0
1665666300000|2022-10-13 13:05:00|2872.08|2872.08|2872.71|2872.71|2873.47|2873.47|2868.85|2868.85|0
1665666600000|2022-10-13 13:10:00|2873|2873|2867.13|2867.13|2874.19|2874.19|2865.73|2865.73|0
1665666900000|2022-10-13 13:15:00|2867.17|2867.17|2864.6|2864.6|2868.52|2868.52|2863.83|2863.83|0
1665667200000|2022-10-13 13:20:00|2864.51|2864.51|2870.32|2870.32|2873.68|2873.68|2864.51|2864.51|0
1665667500000|2022-10-13 13:25:00|2870.98|2870.98|2873.76|2873.76|2874.87|2874.87|2869.4|2869.4|0
1665667800000|2022-10-13 13:30:00|2873.67|2873.67|2872.64|2872.64|2873.67|2873.67|2859.04|2859.04|0
1665668100000|2022-10-13 13:35:00|2872.66|2872.66|2867.41|2867.41|2873.13|2873.13|2865.39|2865.39|0
1665668400000|2022-10-13 13:40:00|2867.49|2867.49|2869.31|2869.31|2876.1|2876.1|2861.88|2861.88|0
1665668700000|2022-10-13 13:45:00|2869.14|2869.14|2882.43|2882.43|2882.43|2882.43|2863.59|2863.59|0
1665669000000|2022-10-13 13:50:00|2881.76|2881.76|2900.57|2900.57|2901.55|2901.55|2881.59|2881.59|0
1665669300000|2022-10-13 13:55:00|2900.4|2900.4|2896.41|2896.41|2902.23|2902.23|2892.61|2892.61|0
1665669600000|2022-10-13 14:00:00|2896.69|2896.69|2898.97|2898.97|2900.58|2900.58|2894.78|2894.78|0
1665669900000|2022-10-13 14:05:00|2898.96|2898.96|2904.02|2904.02|2905.5|2905.5|2898.65|2898.65|0
1665670200000|2022-10-13 14:10:00|2903.94|2903.94|2908.95|2908.95|2908.95|2908.95|2899.28|2899.28|0
1665670500000|2022-10-13 14:15:00|2909.43|2909.43|2909.82|2909.82|2913.68|2913.68|2909.04|2909.04|0
1665670800000|2022-10-13 14:20:00|2909.98|2909.98|2914.45|2914.45|2915.28|2915.28|2908.55|2908.55|0
1665671100000|2022-10-13 14:25:00|2914.56|2914.56|2908.86|2908.86|2914.77|2914.77|2906.56|2906.56|0
1665671400000|2022-10-13 14:30:00|2908.81|2908.81|2906.63|2906.63|2912.92|2912.92|2906.02|2906.02|0
1665671700000|2022-10-13 14:35:00|2906.69|2906.69|2909.17|2909.17|2910.86|2910.86|2902.74|2902.74|0
1665672000000|2022-10-13 14:40:00|2909.28|2909.28|2909.35|2909.35|2913.64|2913.64|2908.07|2908.07|0
1665672300000|2022-10-13 14:45:00|2909.26|2909.26|2916.09|2916.09|2916.23|2916.23|2909.04|2909.04|0
1665672600000|2022-10-13 14:50:00|2916.26|2916.26|2917.03|2917.03|2917.73|2917.73|2912.03|2912.03|0
1665672900000|2022-10-13 14:55:00|2916.86|2916.86|2915.15|2915.15|2920.22|2920.22|2915.15|2915.15|0
1665673200000|2022-10-13 15:00:00|2914.99|2914.99|2915.86|2915.86|2915.98|2915.98|2911.1|2911.1|0
1665673500000|2022-10-13 15:05:00|2915.52|2915.52|2923|2923|2923.51|2923.51|2914.76|2914.76|0
1665673800000|2022-10-13 15:10:00|2922.95|2922.95|2923.84|2923.84|2925.21|2925.21|2922.3|2922.3|0
1665674100000|2022-10-13 15:15:00|2924.17|2924.17|2931.85|2931.85|2932.91|2932.91|2923.08|2923.08|0
1665674400000|2022-10-13 15:20:00|2931.84|2931.84|2926.54|2926.54|2938.1|2938.1|2924.39|2924.39|0
1665674700000|2022-10-13 15:25:00|2926.12|2926.12|2925.11|2925.11|2930.78|2930.78|2922.72|2922.72|0
1665731700000|2022-10-14 07:15:00|2966.03|2966.03|2955.99|2955.99|2966.22|2966.22|2949.52|2949.52|0
1665732000000|2022-10-14 07:20:00|2956.1|2956.1|2944.45|2944.45|2958.6|2958.6|2943.33|2943.33|0
1665732300000|2022-10-14 07:25:00|2944|2944|2938.21|2938.21|2944.33|2944.33|2935.73|2935.73|0
1665732600000|2022-10-14 07:30:00|2938.1|2938.1|2938.51|2938.51|2938.83|2938.83|2934.3|2934.3|0
1665732900000|2022-10-14 07:35:00|2938.68|2938.68|2943.02|2943.02|2944.57|2944.57|2937.86|2937.86|0
1665733200000|2022-10-14 07:40:00|2943.13|2943.13|2943.62|2943.62|2947.29|2947.29|2942.57|2942.57|0
1665733500000|2022-10-14 07:45:00|2943.64|2943.64|2944.36|2944.36|2944.36|2944.36|2938.69|2938.69|0
1665733800000|2022-10-14 07:50:00|2944.44|2944.44|2945.74|2945.74|2947.25|2947.25|2942.65|2942.65|0
1665734100000|2022-10-14 07:55:00|2945.57|2945.57|2943.6|2943.6|2947.93|2947.93|2943.27|2943.27|0
1665734400000|2022-10-14 08:00:00|2943.54|2943.54|2946.75|2946.75|2946.88|2946.88|2941.49|2941.49|0
1665734700000|2022-10-14 08:05:00|2946.58|2946.58|2954.3|2954.3|2954.3|2954.3|2946.48|2946.48|0
1665735000000|2022-10-14 08:10:00|2954.81|2954.81|2959.61|2959.61|2963.53|2963.53|2954.64|2954.64|0
1665735300000|2022-10-14 08:15:00|2959.28|2959.28|2957.6|2957.6|2959.28|2959.28|2954.56|2954.56|0
1665735600000|2022-10-14 08:20:00|2957.66|2957.66|2953.95|2953.95|2958.51|2958.51|2953.03|2953.03|0
1665735900000|2022-10-14 08:25:00|2954.03|2954.03|2952.66|2952.66|2954.03|2954.03|2950.24|2950.24|0
1665736200000|2022-10-14 08:30:00|2952.83|2952.83|2953.9|2953.9|2955.19|2955.19|2950.47|2950.47|0
1665736500000|2022-10-14 08:35:00|2953.96|2953.96|2954.72|2954.72|2955.63|2955.63|2953.71|2953.71|0
1665736800000|2022-10-14 08:40:00|2954.95|2954.95|2949.98|2949.98|2954.95|2954.95|2949.98|2949.98|0
1665737100000|2022-10-14 08:45:00|2949.75|2949.75|2942.74|2942.74|2950.27|2950.27|2942.21|2942.21|0
1665737400000|2022-10-14 08:50:00|2942.66|2942.66|2938.54|2938.54|2943.77|2943.77|2938.54|2938.54|0
1665737700000|2022-10-14 08:55:00|2938.33|2938.33|2939.47|2939.47|2939.72|2939.72|2935.43|2935.43|0
1665738000000|2022-10-14 09:00:00|2939.36|2939.36|2935.22|2935.22|2939.64|2939.64|2931.83|2931.83|0
1665738300000|2022-10-14 09:05:00|2935.79|2935.79|2937.52|2937.52|2937.52|2937.52|2935.79|2935.79|0
1665738600000|2022-10-14 09:10:00|2937.47|2937.47|2932.86|2932.86|2937.47|2937.47|2932.67|2932.67|0
1665738900000|2022-10-14 09:15:00|2932.92|2932.92|2938.2|2938.2|2938.37|2938.37|2931.69|2931.69|0
1665739200000|2022-10-14 09:20:00|2938.26|2938.26|2939.08|2939.08|2941.53|2941.53|2937.74|2937.74|0
1665739500000|2022-10-14 09:25:00|2939.02|2939.02|2930.69|2930.69|2939.34|2939.34|2930.64|2930.64|0
1665739800000|2022-10-14 09:30:00|2930.59|2930.59|2929.14|2929.14|2930.59|2930.59|2927.26|2927.26|0
1665740100000|2022-10-14 09:35:00|2929.17|2929.17|2928.77|2928.77|2929.43|2929.43|2926.88|2926.88|0
1665740400000|2022-10-14 09:40:00|2928.88|2928.88|2926.18|2926.18|2929.24|2929.24|2926.18|2926.18|0
1665740700000|2022-10-14 09:45:00|2926.22|2926.22|2936.64|2936.64|2937.85|2937.85|2925.61|2925.61|0
1665741000000|2022-10-14 09:50:00|2936.59|2936.59|2932.45|2932.45|2938.01|2938.01|2932.45|2932.45|0
1665741300000|2022-10-14 09:55:00|2932.95|2932.95|2940.2|2940.2|2940.86|2940.86|2932.95|2932.95|0
1665741600000|2022-10-14 10:00:00|2940.22|2940.22|2944.29|2944.29|2945.01|2945.01|2937.95|2937.95|0
1665741900000|2022-10-14 10:05:00|2944.46|2944.46|2945.29|2945.29|2946.38|2946.38|2943.76|2943.76|0
1665742200000|2022-10-14 10:10:00|2945.63|2945.63|2952.91|2952.91|2954.67|2954.67|2945.63|2945.63|0
1665742500000|2022-10-14 10:15:00|2952.75|2952.75|2949.33|2949.33|2955.2|2955.2|2949.2|2949.2|0
1665742800000|2022-10-14 10:20:00|2949.36|2949.36|2946.82|2946.82|2949.54|2949.54|2940.82|2940.82|0
1665743100000|2022-10-14 10:25:00|2947.16|2947.16|2954.47|2954.47|2965.66|2965.66|2945.88|2945.88|0
1665743400000|2022-10-14 10:30:00|2954.13|2954.13|2951.37|2951.37|2958.89|2958.89|2950.69|2950.69|0
1665743700000|2022-10-14 10:35:00|2951.53|2951.53|2951.03|2951.03|2952.92|2952.92|2950.52|2950.52|0
1665744000000|2022-10-14 10:40:00|2951.14|2951.14|2947.63|2947.63|2951.14|2951.14|2947.13|2947.13|0
1665744300000|2022-10-14 10:45:00|2947.57|2947.57|2956.22|2956.22|2956.3|2956.3|2947.57|2947.57|0
1665744600000|2022-10-14 10:50:00|2956.11|2956.11|2958.09|2958.09|2959.99|2959.99|2956.03|2956.03|0
1665744900000|2022-10-14 10:55:00|2958.14|2958.14|2961.94|2961.94|2962.11|2962.11|2957.69|2957.69|0
1665745200000|2022-10-14 11:00:00|2962.71|2962.71|2959.61|2959.61|2962.89|2962.89|2958.98|2958.98|0
1665745500000|2022-10-14 11:05:00|2959.69|2959.69|2961.82|2961.82|2961.82|2961.82|2956.85|2956.85|0
1665745800000|2022-10-14 11:10:00|2961.84|2961.84|2961.56|2961.56|2964.29|2964.29|2961.56|2961.56|0
1665746100000|2022-10-14 11:15:00|2961.5|2961.5|2955.92|2955.92|2962.06|2962.06|2955.34|2955.34|0
1665746400000|2022-10-14 11:20:00|2955.84|2955.84|2957.53|2957.53|2958.76|2958.76|2955.78|2955.78|0
1665746700000|2022-10-14 11:25:00|2957.47|2957.47|2955.1|2955.1|2957.52|2957.52|2954.3|2954.3|0
1665747000000|2022-10-14 11:30:00|2954.93|2954.93|2949.27|2949.27|2955.27|2955.27|2947.76|2947.76|0
1665747300000|2022-10-14 11:35:00|2948.43|2948.43|2945.32|2945.32|2949.49|2949.49|2945.21|2945.21|0
1665747600000|2022-10-14 11:40:00|2945|2945|2939.05|2939.05|2945.39|2945.39|2939.05|2939.05|0
1665747900000|2022-10-14 11:45:00|2939.07|2939.07|2939.32|2939.32|2941.43|2941.43|2938.55|2938.55|0
1665748200000|2022-10-14 11:50:00|2939.37|2939.37|2939.11|2939.11|2941.86|2941.86|2938.99|2938.99|0
1665748500000|2022-10-14 11:55:00|2939.09|2939.09|2929.8|2929.8|2939.09|2939.09|2929.8|2929.8|0
1665748800000|2022-10-14 12:00:00|2929.58|2929.58|2927.64|2927.64|2930.19|2930.19|2924.46|2924.46|0
1665749100000|2022-10-14 12:05:00|2927.58|2927.58|2924.22|2924.22|2928|2928|2922.91|2922.91|0
1665749400000|2022-10-14 12:10:00|2924.33|2924.33|2925.06|2925.06|2925.19|2925.19|2923.33|2923.33|0
1665749700000|2022-10-14 12:15:00|2925.01|2925.01|2928.43|2928.43|2928.74|2928.74|2924.73|2924.73|0
1665750000000|2022-10-14 12:20:00|2928.7|2928.7|2931.61|2931.61|2931.92|2931.92|2928.7|2928.7|0
1665750300000|2022-10-14 12:25:00|2931.78|2931.78|2932.09|2932.09|2934.53|2934.53|2931|2931|0
1665750600000|2022-10-14 12:30:00|2932.29|2932.29|2931.2|2931.2|2935.13|2935.13|2928.47|2928.47|0
1665750900000|2022-10-14 12:35:00|2931.08|2931.08|2929.8|2929.8|2931.19|2931.19|2929.06|2929.06|0
1665751200000|2022-10-14 12:40:00|2929.82|2929.82|2937.1|2937.1|2938.51|2938.51|2929.12|2929.12|0
1665751500000|2022-10-14 12:45:00|2937.33|2937.33|2944.14|2944.14|2945.31|2945.31|2936.94|2936.94|0
1665751800000|2022-10-14 12:50:00|2944.2|2944.2|2950.15|2950.15|2950.15|2950.15|2943.71|2943.71|0
1665752100000|2022-10-14 12:55:00|2950.08|2950.08|2959.74|2959.74|2960.66|2960.66|2950.08|2950.08|0
1665752400000|2022-10-14 13:00:00|2959.73|2959.73|2965.61|2965.61|2965.61|2965.61|2959.65|2959.65|0
1665752700000|2022-10-14 13:05:00|2965.67|2965.67|2967.69|2967.69|2968.44|2968.44|2960.57|2960.57|0
1665753000000|2022-10-14 13:10:00|2967.71|2967.71|2967.34|2967.34|2970.33|2970.33|2967.34|2967.34|0
1665753300000|2022-10-14 13:15:00|2967.56|2967.56|2963.21|2963.21|2969.72|2969.72|2961.32|2961.32|0
1665753600000|2022-10-14 13:20:00|2963.04|2963.04|2958.47|2958.47|2963.72|2963.72|2958.12|2958.12|0
1665753900000|2022-10-14 13:25:00|2958.13|2958.13|2953.56|2953.56|2958.24|2958.24|2953.56|2953.56|0
1665754200000|2022-10-14 13:30:00|2953.57|2953.57|2962.98|2962.98|2963.06|2963.06|2948.86|2948.86|0
1665754500000|2022-10-14 13:35:00|2963.3|2963.3|2975.03|2975.03|2975.75|2975.75|2960.17|2960.17|0
1665754800000|2022-10-14 13:40:00|2975.2|2975.2|2951.49|2951.49|2975.2|2975.2|2951.11|2951.11|0
1665755100000|2022-10-14 13:45:00|2951.14|2951.14|2958.65|2958.65|2958.76|2958.76|2945.27|2945.27|0
1665755400000|2022-10-14 13:50:00|2958.98|2958.98|2960.84|2960.84|2962.05|2962.05|2955.68|2955.68|0
1665755700000|2022-10-14 13:55:00|2961.17|2961.17|2965.64|2965.64|2967.07|2967.07|2959.93|2959.93|0
1665756000000|2022-10-14 14:00:00|2965.48|2965.48|2951.3|2951.3|2965.48|2965.48|2944.64|2944.64|0
1665756300000|2022-10-14 14:05:00|2951.47|2951.47|2949.25|2949.25|2953.99|2953.99|2943.24|2943.24|0
1665756600000|2022-10-14 14:10:00|2949.58|2949.58|2938.07|2938.07|2950.63|2950.63|2934.92|2934.92|0
1665756900000|2022-10-14 14:15:00|2938.02|2938.02|2939.52|2939.52|2943.69|2943.69|2936.21|2936.21|0
1665757200000|2022-10-14 14:20:00|2939.41|2939.41|2929.35|2929.35|2939.41|2939.41|2929.35|2929.35|0
1665757500000|2022-10-14 14:25:00|2929.3|2929.3|2930.62|2930.62|2932.73|2932.73|2924.03|2924.03|0
1665757800000|2022-10-14 14:30:00|2930.73|2930.73|2925.61|2925.61|2934.71|2934.71|2925.61|2925.61|0
1665758100000|2022-10-14 14:35:00|2925.66|2925.66|2925.51|2925.51|2930.62|2930.62|2924.54|2924.54|0
1665758400000|2022-10-14 14:40:00|2925.46|2925.46|2920.77|2920.77|2929.96|2929.96|2920.77|2920.77|0
1665758700000|2022-10-14 14:45:00|2920.72|2920.72|2919.78|2919.78|2924.1|2924.1|2918.66|2918.66|0
1665759000000|2022-10-14 14:50:00|2919.95|2919.95|2927.23|2927.23|2927.23|2927.23|2919.95|2919.95|0
1665759300000|2022-10-14 14:55:00|2927.32|2927.32|2929.06|2929.06|2929.37|2929.37|2925.78|2925.78|0
1665759600000|2022-10-14 15:00:00|2928.9|2928.9|2937.76|2937.76|2937.98|2937.98|2928.9|2928.9|0
1665759900000|2022-10-14 15:05:00|2937.84|2937.84|2933.27|2933.27|2940.05|2940.05|2931.77|2931.77|0
1665760200000|2022-10-14 15:10:00|2933.55|2933.55|2928.7|2928.7|2933.98|2933.98|2927.05|2927.05|0
1665760500000|2022-10-14 15:15:00|2929.36|2929.36|2925.03|2925.03|2931.08|2931.08|2923.73|2923.73|0
1665760800000|2022-10-14 15:20:00|2924.97|2924.97|2929.69|2929.69|2930.54|2930.54|2924.97|2924.97|0
1665761100000|2022-10-14 15:25:00|2929.83|2929.83|2929.85|2929.85|2932.79|2932.79|2929.73|2929.73|0
1665990900000|2022-10-17 07:15:00|2942.59|2942.59|2937.51|2937.51|2946.96|2946.96|2934.27|2934.27|0
1665991200000|2022-10-17 07:20:00|2937.18|2937.18|2938.91|2938.91|2939.41|2939.41|2935.61|2935.61|0
1665991500000|2022-10-17 07:25:00|2939.25|2939.25|2944.02|2944.02|2945.7|2945.7|2937.27|2937.27|0
1665991800000|2022-10-17 07:30:00|2944.13|2944.13|2939.21|2939.21|2946.22|2946.22|2938.54|2938.54|0
1665992100000|2022-10-17 07:35:00|2939.88|2939.88|2938.1|2938.1|2946.33|2946.33|2938.1|2938.1|0
1665992400000|2022-10-17 07:40:00|2938.27|2938.27|2940.94|2940.94|2945.13|2945.13|2937.44|2937.44|0
1665992700000|2022-10-17 07:45:00|2941|2941|2946.18|2946.18|2947.65|2947.65|2940.57|2940.57|0
1665993000000|2022-10-17 07:50:00|2946.68|2946.68|2953.1|2953.1|2953.1|2953.1|2945.8|2945.8|0
1665993300000|2022-10-17 07:55:00|2954.11|2954.11|2956.81|2956.81|2960.36|2960.36|2954.11|2954.11|0
1665993600000|2022-10-17 08:00:00|2956.3|2956.3|2959.03|2959.03|2959.74|2959.74|2954.56|2954.56|0
1665993900000|2022-10-17 08:05:00|2958.37|2958.37|2953.72|2953.72|2959.03|2959.03|2953.24|2953.24|0
1665994200000|2022-10-17 08:10:00|2953.55|2953.55|2952.56|2952.56|2956.39|2956.39|2951.8|2951.8|0
1665994500000|2022-10-17 08:15:00|2952.64|2952.64|2966.17|2966.17|2966.17|2966.17|2952.16|2952.16|0
1665994800000|2022-10-17 08:20:00|2966.08|2966.08|2967.79|2967.79|2969.06|2969.06|2965.64|2965.64|0
1665995100000|2022-10-17 08:25:00|2967.7|2967.7|2955.81|2955.81|2967.7|2967.7|2955.7|2955.7|0
1665995400000|2022-10-17 08:30:00|2955.64|2955.64|2955.18|2955.18|2956.52|2956.52|2954.92|2954.92|0
1665995700000|2022-10-17 08:35:00|2955.16|2955.16|2960.91|2960.91|2961.65|2961.65|2954.16|2954.16|0
1665996000000|2022-10-17 08:40:00|2961.08|2961.08|2955.29|2955.29|2962.96|2962.96|2954.8|2954.8|0
1665996300000|2022-10-17 08:45:00|2955.46|2955.46|2956.99|2956.99|2961.2|2961.2|2948.33|2948.33|0
1665996600000|2022-10-17 08:50:00|2957.33|2957.33|2960.43|2960.43|2960.62|2960.62|2957.15|2957.15|0
1665996900000|2022-10-17 08:55:00|2960.26|2960.26|2961.02|2961.02|2964.85|2964.85|2960.26|2960.26|0
1665997200000|2022-10-17 09:00:00|2960.97|2960.97|2954.32|2954.32|2963.57|2963.57|2954.32|2954.32|0
1665997500000|2022-10-17 09:05:00|2954.65|2954.65|2953.11|2953.11|2956.85|2956.85|2952.91|2952.91|0
1665997800000|2022-10-17 09:10:00|2953.34|2953.34|2957.53|2957.53|2957.53|2957.53|2952.78|2952.78|0
1665998100000|2022-10-17 09:15:00|2957.63|2957.63|2961.54|2961.54|2962.17|2962.17|2957.41|2957.41|0
1665998400000|2022-10-17 09:20:00|2961.59|2961.59|2960.45|2960.45|2962.93|2962.93|2960.07|2960.07|0
1665998700000|2022-10-17 09:25:00|2960.29|2960.29|2961.88|2961.88|2961.88|2961.88|2959.74|2959.74|0
1665999000000|2022-10-17 09:30:00|2962.54|2962.54|2960.3|2960.3|2963.38|2963.38|2960.19|2960.19|0
1665999300000|2022-10-17 09:35:00|2959.97|2959.97|2959.35|2959.35|2960.52|2960.52|2958.98|2958.98|0
1665999600000|2022-10-17 09:40:00|2959.18|2959.18|2953.02|2953.02|2959.18|2959.18|2953.02|2953.02|0
1665999900000|2022-10-17 09:45:00|2953.11|2953.11|2953.73|2953.73|2955.37|2955.37|2951.6|2951.6|0
1666000200000|2022-10-17 09:50:00|2953.9|2953.9|2950.49|2950.49|2954.64|2954.64|2950.38|2950.38|0
1666000500000|2022-10-17 09:55:00|2950.44|2950.44|2947.18|2947.18|2950.63|2950.63|2946.6|2946.6|0
1666000800000|2022-10-17 10:00:00|2946.85|2946.85|2952.88|2952.88|2955.44|2955.44|2945.21|2945.21|0
1666001100000|2022-10-17 10:05:00|2952.94|2952.94|2959.73|2959.73|2960.52|2960.52|2952.94|2952.94|0
1666001400000|2022-10-17 10:10:00|2959.56|2959.56|2957.58|2957.58|2963.3|2963.3|2956.87|2956.87|0
1666001700000|2022-10-17 10:15:00|2957.48|2957.48|2952.53|2952.53|2957.66|2957.66|2951.58|2951.58|0
1666002000000|2022-10-17 10:20:00|2952.42|2952.42|2951.82|2951.82|2952.44|2952.44|2949.09|2949.09|0
1666002300000|2022-10-17 10:25:00|2952.49|2952.49|2952.84|2952.84|2954.27|2954.27|2952.43|2952.43|0
1666002600000|2022-10-17 10:30:00|2952.62|2952.62|2957.68|2957.68|2957.68|2957.68|2952.62|2952.62|0
1666002900000|2022-10-17 10:35:00|2957.77|2957.77|2958.59|2958.59|2958.84|2958.84|2956.17|2956.17|0
1666003200000|2022-10-17 10:40:00|2958.43|2958.43|2960.6|2960.6|2961.01|2961.01|2958.43|2958.43|0
1666003500000|2022-10-17 10:45:00|2960.93|2960.93|2961.73|2961.73|2963.7|2963.7|2960.93|2960.93|0
1666003800000|2022-10-17 10:50:00|2961.72|2961.72|2969.04|2969.04|2970.04|2970.04|2960.89|2960.89|0
1666004100000|2022-10-17 10:55:00|2969.38|2969.38|2975.61|2975.61|2975.95|2975.95|2968.2|2968.2|0
1666004400000|2022-10-17 11:00:00|2975.71|2975.71|2978.09|2978.09|2978.51|2978.51|2972.4|2972.4|0
1666004700000|2022-10-17 11:05:00|2978.1|2978.1|2979.09|2979.09|2979.1|2979.1|2975.31|2975.31|0
1666005000000|2022-10-17 11:10:00|2979.18|2979.18|2984.26|2984.26|2984.67|2984.67|2979.18|2979.18|0
1666005300000|2022-10-17 11:15:00|2984.23|2984.23|2983.25|2983.25|2984.71|2984.71|2981.58|2981.58|0
1666005600000|2022-10-17 11:20:00|2982.92|2982.92|2990.42|2990.42|2990.42|2990.42|2982.6|2982.6|0
1666005900000|2022-10-17 11:25:00|2990.41|2990.41|2992.03|2992.03|2992.7|2992.7|2990.3|2990.3|0
1666006200000|2022-10-17 11:30:00|2992.26|2992.26|2989.89|2989.89|2992.48|2992.48|2989.5|2989.5|0
1666006500000|2022-10-17 11:35:00|2989.75|2989.75|2992.65|2992.65|2993.41|2993.41|2989.36|2989.36|0
1666006800000|2022-10-17 11:40:00|2992.57|2992.57|2992.43|2992.43|2994.35|2994.35|2992.43|2992.43|0
1666007100000|2022-10-17 11:45:00|2992.48|2992.48|2998.15|2998.15|2998.62|2998.62|2992.48|2992.48|0
1666007400000|2022-10-17 11:50:00|2998.32|2998.32|2994.53|2994.53|2998.32|2998.32|2993.51|2993.51|0
1666007700000|2022-10-17 11:55:00|2994.41|2994.41|2993.43|2993.43|2994.53|2994.53|2992.59|2992.59|0
1666008000000|2022-10-17 12:00:00|2993.42|2993.42|2992.32|2992.32|2995.67|2995.67|2992.27|2992.27|0
1666008300000|2022-10-17 12:05:00|2991.81|2991.81|2990.87|2990.87|2992.06|2992.06|2988.2|2988.2|0
1666008600000|2022-10-17 12:10:00|2990.84|2990.84|2991.13|2991.13|2991.83|2991.83|2988.99|2988.99|0
1666008900000|2022-10-17 12:15:00|2991.25|2991.25|2991.1|2991.1|2992.12|2992.12|2990.4|2990.4|0
1666009200000|2022-10-17 12:20:00|2991.15|2991.15|2989.41|2989.41|2992.45|2992.45|2989.04|2989.04|0
1666009500000|2022-10-17 12:25:00|2989.47|2989.47|2989.16|2989.16|2990.25|2990.25|2988.34|2988.34|0
1666009800000|2022-10-17 12:30:00|2989.1|2989.1|2992.02|2992.02|2993.1|2993.1|2988.79|2988.79|0
1666010100000|2022-10-17 12:35:00|2991.85|2991.85|2991.98|2991.98|2993.23|2993.23|2990.9|2990.9|0
1666010400000|2022-10-17 12:40:00|2991.93|2991.93|2993.46|2993.46|2993.49|2993.49|2991.93|2991.93|0
1666010700000|2022-10-17 12:45:00|2993.54|2993.54|2993.35|2993.35|2993.99|2993.99|2992.1|2992.1|0
1666011000000|2022-10-17 12:50:00|2993.36|2993.36|2993.9|2993.9|2994.31|2994.31|2991.97|2991.97|0
1666011300000|2022-10-17 12:55:00|2993.67|2993.67|2987.89|2987.89|2993.67|2993.67|2987.84|2987.84|0
1666011600000|2022-10-17 13:00:00|2988.22|2988.22|2992.4|2992.4|2993.43|2993.43|2987.32|2987.32|0
1666011900000|2022-10-17 13:05:00|2992.35|2992.35|2991.77|2991.77|2992.65|2992.65|2990.2|2990.2|0
1666012200000|2022-10-17 13:10:00|2991.79|2991.79|2996.66|2996.66|2997.05|2997.05|2991.68|2991.68|0
1666012500000|2022-10-17 13:15:00|2996.83|2996.83|3003.12|3003.12|3003.17|3003.17|2996.83|2996.83|0
1666012800000|2022-10-17 13:20:00|3002.95|3002.95|3002.83|3002.83|3003.18|3003.18|3001.28|3001.28|0
1666013100000|2022-10-17 13:25:00|3002.89|3002.89|3004.28|3004.28|3004.71|3004.71|3002.67|3002.67|0
1666013400000|2022-10-17 13:30:00|3004.17|3004.17|3001.73|3001.73|3005.76|3005.76|2999.92|2999.92|0
1666013700000|2022-10-17 13:35:00|3002.4|3002.4|3014.1|3014.1|3014.21|3014.21|3001.9|3001.9|0
1666014000000|2022-10-17 13:40:00|3014.15|3014.15|3010.92|3010.92|3018.08|3018.08|3010.92|3010.92|0
1666014300000|2022-10-17 13:45:00|3011.08|3011.08|3006.55|3006.55|3011.2|3011.2|3006.11|3006.11|0
1666014600000|2022-10-17 13:50:00|3006.67|3006.67|3003.55|3003.55|3009.34|3009.34|3002.46|3002.46|0
1666014900000|2022-10-17 13:55:00|3003.83|3003.83|2998.15|2998.15|3004.11|3004.11|2994.83|2994.83|0
1666015200000|2022-10-17 14:00:00|2998.26|2998.26|3006.33|3006.33|3006.81|3006.81|2998.26|2998.26|0
1666015500000|2022-10-17 14:05:00|3006.52|3006.52|3009.86|3009.86|3010.87|3010.87|3003.59|3003.59|0
1666015800000|2022-10-17 14:10:00|3009.81|3009.81|3016.18|3016.18|3016.29|3016.29|3009.69|3009.69|0
1666016100000|2022-10-17 14:15:00|3016.1|3016.1|3011.34|3011.34|3016.1|3016.1|3010.72|3010.72|0
1666016400000|2022-10-17 14:20:00|3011.42|3011.42|3009.65|3009.65|3015.44|3015.44|3008.91|3008.91|0
1666016700000|2022-10-17 14:25:00|3009.6|3009.6|3007.1|3007.1|3009.63|3009.63|3005.73|3005.73|0
1666017000000|2022-10-17 14:30:00|3006.93|3006.93|3004.3|3004.3|3009.1|3009.1|3003.82|3003.82|0
1666017300000|2022-10-17 14:35:00|3004.47|3004.47|3008.77|3008.77|3011.55|3011.55|3004.47|3004.47|0
1666017600000|2022-10-17 14:40:00|3008.55|3008.55|3003.4|3003.4|3008.61|3008.61|3003.04|3003.04|0
1666017900000|2022-10-17 14:45:00|3004.06|3004.06|3000.39|3000.39|3004.06|3004.06|2999.94|2999.94|0
1666018200000|2022-10-17 14:50:00|3000.06|3000.06|2997.6|2997.6|3000.06|3000.06|2995.19|2995.19|0
1666018500000|2022-10-17 14:55:00|2997.49|2997.49|2995.85|2995.85|2999.16|2999.16|2994.82|2994.82|0
1666018800000|2022-10-17 15:00:00|2995.9|2995.9|2998.76|2998.76|3000.6|3000.6|2995.84|2995.84|0
1666019100000|2022-10-17 15:05:00|2998.62|2998.62|2997.2|2997.2|2998.73|2998.73|2995.28|2995.28|0
1666019400000|2022-10-17 15:10:00|2997.28|2997.28|2993.38|2993.38|2997.28|2997.28|2993.21|2993.21|0
1666019700000|2022-10-17 15:15:00|2993.36|2993.36|2991.52|2991.52|2993.74|2993.74|2991.22|2991.22|0
1666020000000|2022-10-17 15:20:00|2991.24|2991.24|2993.88|2993.88|2993.97|2993.97|2989.62|2989.62|0
1666020300000|2022-10-17 15:25:00|2993.83|2993.83|2997.38|2997.38|2997.53|2997.53|2992.14|2992.14|0
1666077300000|2022-10-18 07:15:00|3005.06|3005.06|3009.85|3009.85|3012.13|3012.13|3003.95|3003.95|0
1666077600000|2022-10-18 07:20:00|3009.64|3009.64|3012.57|3012.57|3012.91|3012.91|3004.45|3004.45|0
1666077900000|2022-10-18 07:25:00|3012.46|3012.46|3015.38|3015.38|3015.67|3015.67|3009.98|3009.98|0
1666078200000|2022-10-18 07:30:00|3015.29|3015.29|3025.95|3025.95|3026.23|3026.23|3013.93|3013.93|0
1666078500000|2022-10-18 07:35:00|3026.03|3026.03|3024.49|3024.49|3027.46|3027.46|3020.64|3020.64|0
1666078800000|2022-10-18 07:40:00|3023.96|3023.96|3026.17|3026.17|3026.94|3026.94|3020.71|3020.71|0
1666079100000|2022-10-18 07:45:00|3026.14|3026.14|3026.9|3026.9|3028.41|3028.41|3025.25|3025.25|0
1666079400000|2022-10-18 07:50:00|3026.88|3026.88|3027.78|3027.78|3029.96|3029.96|3026.49|3026.49|0
1666079700000|2022-10-18 07:55:00|3027.83|3027.83|3026.68|3026.68|3029.56|3029.56|3025.91|3025.91|0
1666080000000|2022-10-18 08:00:00|3026.57|3026.57|3030.89|3030.89|3031.27|3031.27|3026.22|3026.22|0
1666080300000|2022-10-18 08:05:00|3030.81|3030.81|3035.93|3035.93|3039.01|3039.01|3029.18|3029.18|0
1666080600000|2022-10-18 08:10:00|3035.77|3035.77|3043.07|3043.07|3043.07|3043.07|3034.39|3034.39|0
1666080900000|2022-10-18 08:15:00|3042.91|3042.91|3041.41|3041.41|3043.12|3043.12|3040.08|3040.08|0
1666081200000|2022-10-18 08:20:00|3041.36|3041.36|3036.67|3036.67|3042.24|3042.24|3036.37|3036.37|0
1666081500000|2022-10-18 08:25:00|3036.56|3036.56|3031.17|3031.17|3036.56|3036.56|3031.05|3031.05|0
1666081800000|2022-10-18 08:30:00|3031.27|3031.27|3028.42|3028.42|3035.39|3035.39|3028.25|3028.25|0
1666082100000|2022-10-18 08:35:00|3028.65|3028.65|3028.82|3028.82|3029.73|3029.73|3027.13|3027.13|0
1666082400000|2022-10-18 08:40:00|3028.87|3028.87|3023.83|3023.83|3030.71|3030.71|3023.62|3023.62|0
1666082700000|2022-10-18 08:45:00|3023.77|3023.77|3027.3|3027.3|3027.72|3027.72|3023.05|3023.05|0
1666083000000|2022-10-18 08:50:00|3027.36|3027.36|3024.8|3024.8|3030.28|3030.28|3024.8|3024.8|0
1666083300000|2022-10-18 08:55:00|3024.79|3024.79|3010.75|3010.75|3024.85|3024.85|3010.75|3010.75|0
1666083600000|2022-10-18 09:00:00|3010.74|3010.74|3003.1|3003.1|3010.85|3010.85|2996.71|2996.71|0
1666083900000|2022-10-18 09:05:00|3002.93|3002.93|2997.94|2997.94|3005.85|3005.85|2994.74|2994.74|0
1666084200000|2022-10-18 09:10:00|2998.11|2998.11|3000.12|3000.12|3003.18|3003.18|2998.11|2998.11|0
1666084500000|2022-10-18 09:15:00|3000.2|3000.2|3008.12|3008.12|3009.04|3009.04|3000.2|3000.2|0
1666084800000|2022-10-18 09:20:00|3008.04|3008.04|3006.2|3006.2|3008.04|3008.04|3003.57|3003.57|0
1666085100000|2022-10-18 09:25:00|3006.09|3006.09|3002.25|3002.25|3006.09|3006.09|3001.62|3001.62|0
1666085400000|2022-10-18 09:30:00|3002.92|3002.92|2997.21|2997.21|3004.17|3004.17|2995.19|2995.19|0
1666085700000|2022-10-18 09:35:00|2997.19|2997.19|2997.79|2997.79|3000.15|3000.15|2996.77|2996.77|0
1666086000000|2022-10-18 09:40:00|2997.81|2997.81|2993.86|2993.86|2997.82|2997.82|2993.34|2993.34|0
1666086300000|2022-10-18 09:45:00|2993.87|2993.87|2998.12|2998.12|2998.17|2998.17|2993.16|2993.16|0
1666086600000|2022-10-18 09:50:00|2998.2|2998.2|2999.04|2999.04|2999.04|2999.04|2996.25|2996.25|0
1666086900000|2022-10-18 09:55:00|2998.88|2998.88|3002.92|3002.92|3002.94|3002.94|2998.75|2998.75|0
1666087200000|2022-10-18 10:00:00|3003.09|3003.09|3006.66|3006.66|3006.75|3006.75|3002.88|3002.88|0
1666087500000|2022-10-18 10:05:00|3006.83|3006.83|3004.87|3004.87|3007.56|3007.56|3003.45|3003.45|0
1666087800000|2022-10-18 10:10:00|3004.81|3004.81|3009.58|3009.58|3009.58|3009.58|3003.71|3003.71|0
1666088100000|2022-10-18 10:15:00|3009.52|3009.52|3011.63|3011.63|3012.23|3012.23|3009.3|3009.3|0
1666088400000|2022-10-18 10:20:00|3011.69|3011.69|3008.84|3008.84|3012.85|3012.85|3008.68|3008.68|0
1666088700000|2022-10-18 10:25:00|3008.76|3008.76|3008.58|3008.58|3009.5|3009.5|3005.46|3005.46|0
1666089000000|2022-10-18 10:30:00|3007.91|3007.91|3009.71|3009.71|3009.71|3009.71|3006.35|3006.35|0
1666089300000|2022-10-18 10:35:00|3009.74|3009.74|3010.73|3010.73|3013.46|3013.46|3008.81|3008.81|0
1666089600000|2022-10-18 10:40:00|3010.45|3010.45|3010.67|3010.67|3011.26|3011.26|3010.06|3010.06|0
1666089900000|2022-10-18 10:45:00|3010.51|3010.51|3008.98|3008.98|3010.51|3010.51|3008.21|3008.21|0
1666090200000|2022-10-18 10:50:00|3008.92|3008.92|3008.45|3008.45|3009.12|3009.12|3007.49|3007.49|0
1666090500000|2022-10-18 10:55:00|3008.47|3008.47|3008.16|3008.16|3008.74|3008.74|3007.4|3007.4|0
1666090800000|2022-10-18 11:00:00|3008.51|3008.51|3012.34|3012.34|3013.08|3013.08|3008.51|3008.51|0
1666091100000|2022-10-18 11:05:00|3012.39|3012.39|3011.91|3011.91|3013.47|3013.47|3011.72|3011.72|0
1666091400000|2022-10-18 11:10:00|3011.13|3011.13|3011.24|3011.24|3012.82|3012.82|3010.74|3010.74|0
1666091700000|2022-10-18 11:15:00|3011.27|3011.27|3008.33|3008.33|3011.27|3011.27|3008.16|3008.16|0
1666092000000|2022-10-18 11:20:00|3008.55|3008.55|3009.5|3009.5|3010.17|3010.17|3008.43|3008.43|0
1666092300000|2022-10-18 11:25:00|3009.33|3009.33|3009.37|3009.37|3011.09|3011.09|3008.69|3008.69|0
1666092600000|2022-10-18 11:30:00|3009.38|3009.38|3010.49|3010.49|3010.91|3010.91|3009.28|3009.28|0
1666092900000|2022-10-18 11:35:00|3010.48|3010.48|3011.25|3011.25|3011.25|3011.25|3009.48|3009.48|0
1666093200000|2022-10-18 11:40:00|3011.28|3011.28|3014.95|3014.95|3016.6|3016.6|3011.28|3011.28|0
1666093500000|2022-10-18 11:45:00|3014.93|3014.93|3014.47|3014.47|3015.88|3015.88|3014.09|3014.09|0
1666093800000|2022-10-18 11:50:00|3014.31|3014.31|3015.55|3015.55|3015.55|3015.55|3013.83|3013.83|0
1666094100000|2022-10-18 11:55:00|3015.61|3015.61|3014.17|3014.17|3016.33|3016.33|3014.17|3014.17|0
1666094400000|2022-10-18 12:00:00|3013.5|3013.5|3014.62|3014.62|3015.46|3015.46|3013.47|3013.47|0
1666094700000|2022-10-18 12:05:00|3014.67|3014.67|3018.37|3018.37|3018.37|3018.37|3014.67|3014.67|0
1666095000000|2022-10-18 12:10:00|3018.48|3018.48|3018.39|3018.39|3020.7|3020.7|3017.25|3017.25|0
1666095300000|2022-10-18 12:15:00|3018.22|3018.22|3019.5|3019.5|3020.19|3020.19|3018.22|3018.22|0
1666095600000|2022-10-18 12:20:00|3019.4|3019.4|3018.54|3018.54|3019.5|3019.5|3018.39|3018.39|0
1666095900000|2022-10-18 12:25:00|3018.56|3018.56|3019.57|3019.57|3019.82|3019.82|3018.2|3018.2|0
1666096200000|2022-10-18 12:30:00|3019.67|3019.67|3022.41|3022.41|3023.99|3023.99|3019.67|3019.67|0
1666096500000|2022-10-18 12:35:00|3022.29|3022.29|3021.98|3021.98|3022.3|3022.3|3020.92|3020.92|0
1666096800000|2022-10-18 12:40:00|3022.15|3022.15|3024.49|3024.49|3024.79|3024.79|3022.15|3022.15|0
1666097100000|2022-10-18 12:45:00|3024.38|3024.38|3023.34|3023.34|3024.38|3024.38|3020.91|3020.91|0
1666097400000|2022-10-18 12:50:00|3023.28|3023.28|3020.02|3020.02|3023.28|3023.28|3020.02|3020.02|0
1666097700000|2022-10-18 12:55:00|3020.24|3020.24|3017.77|3017.77|3021.32|3021.32|3017.77|3017.77|0
1666098000000|2022-10-18 13:00:00|3017.6|3017.6|3016.51|3016.51|3018.48|3018.48|3014.89|3014.89|0
1666098300000|2022-10-18 13:05:00|3016.79|3016.79|3015.41|3015.41|3018.25|3018.25|3015.41|3015.41|0
1666098600000|2022-10-18 13:10:00|3015.35|3015.35|3011.14|3011.14|3015.35|3015.35|3011.14|3011.14|0
1666098900000|2022-10-18 13:15:00|3010.91|3010.91|3007.38|3007.38|3010.91|3010.91|3006.71|3006.71|0
1666099200000|2022-10-18 13:20:00|3007.15|3007.15|3007.59|3007.59|3008.16|3008.16|3006.25|3006.25|0
1666099500000|2022-10-18 13:25:00|3007.67|3007.67|3011.36|3011.36|3012.25|3012.25|3007.5|3007.5|0
1666099800000|2022-10-18 13:30:00|3011.15|3011.15|3010.23|3010.23|3012.17|3012.17|3007.45|3007.45|0
1666100100000|2022-10-18 13:35:00|3010.31|3010.31|3011.17|3011.17|3015.15|3015.15|3010.31|3010.31|0
1666100400000|2022-10-18 13:40:00|3011.34|3011.34|3005.2|3005.2|3011.72|3011.72|3004.65|3004.65|0
1666100700000|2022-10-18 13:45:00|3005.14|3005.14|3000.95|3000.95|3005.14|3005.14|3000.51|3000.51|0
1666101000000|2022-10-18 13:50:00|3001|3001|2996.28|2996.28|3003.95|3003.95|2995.43|2995.43|0
1666101300000|2022-10-18 13:55:00|2996.29|2996.29|2997.62|2997.62|3000.3|3000.3|2996.29|2996.29|0
1666101600000|2022-10-18 14:00:00|2997.38|2997.38|3006.94|3006.94|3007.05|3007.05|2997.38|2997.38|0
1666101900000|2022-10-18 14:05:00|3007.07|3007.07|3007.18|3007.18|3009.17|3009.17|3004.92|3004.92|0
1666102200000|2022-10-18 14:10:00|3007.3|3007.3|3004.39|3004.39|3008.84|3008.84|3004.39|3004.39|0
1666102500000|2022-10-18 14:15:00|3004.23|3004.23|3002.03|3002.03|3005.55|3005.55|3001.78|3001.78|0
1666102800000|2022-10-18 14:20:00|3001.91|3001.91|2999.51|2999.51|3002.64|3002.64|2999.04|2999.04|0
1666103100000|2022-10-18 14:25:00|2999.84|2999.84|2999.42|2999.42|3001.27|3001.27|2998.58|2998.58|0
1666103400000|2022-10-18 14:30:00|2999.37|2999.37|2995.44|2995.44|2999.83|2999.83|2993.8|2993.8|0
1666103700000|2022-10-18 14:35:00|2996.27|2996.27|2993.63|2993.63|2996.37|2996.37|2993.49|2993.49|0
1666104000000|2022-10-18 14:40:00|2993.57|2993.57|2995.63|2995.63|2995.63|2995.63|2993.2|2993.2|0
1666104300000|2022-10-18 14:45:00|2995.74|2995.74|2990.93|2990.93|2995.74|2995.74|2990.93|2990.93|0
1666104600000|2022-10-18 14:50:00|2990.87|2990.87|2991.2|2991.2|2991.73|2991.73|2989.38|2989.38|0
1666104900000|2022-10-18 14:55:00|2991.25|2991.25|2992.79|2992.79|2994.13|2994.13|2989.5|2989.5|0
1666105200000|2022-10-18 15:00:00|2992.62|2992.62|2992.17|2992.17|2992.79|2992.79|2990.18|2990.18|0
1666105500000|2022-10-18 15:05:00|2992.08|2992.08|2985.68|2985.68|2994.04|2994.04|2985.6|2985.6|0
1666105800000|2022-10-18 15:10:00|2985.74|2985.74|2983.79|2983.79|2987.61|2987.61|2982.04|2982.04|0
1666106100000|2022-10-18 15:15:00|2983.63|2983.63|2982.25|2982.25|2985.66|2985.66|2982.25|2982.25|0
1666106400000|2022-10-18 15:20:00|2982.81|2982.81|2978.49|2978.49|2983.65|2983.65|2977.99|2977.99|0
1666106700000|2022-10-18 15:25:00|2978.32|2978.32|2978.35|2978.35|2979.58|2979.58|2976.1|2976.1|0
1666163700000|2022-10-19 07:15:00|2967.37|2967.37|2982.42|2982.42|2986.86|2986.86|2966.07|2966.07|0
1666164000000|2022-10-19 07:20:00|2982.75|2982.75|2977.48|2977.48|2983.38|2983.38|2976.11|2976.11|0
1666164300000|2022-10-19 07:25:00|2977.64|2977.64|2972.47|2972.47|2984.08|2984.08|2972.47|2972.47|0
1666164600000|2022-10-19 07:30:00|2972.97|2972.97|2966.33|2966.33|2974.11|2974.11|2966.11|2966.11|0
1666164900000|2022-10-19 07:35:00|2966.3|2966.3|2972.19|2972.19|2972.58|2972.58|2965.74|2965.74|0
1666165200000|2022-10-19 07:40:00|2971.6|2971.6|2981.61|2981.61|2981.61|2981.61|2971.15|2971.15|0
1666165500000|2022-10-19 07:45:00|2981.62|2981.62|2979.64|2979.64|2981.74|2981.74|2978.35|2978.35|0
1666165800000|2022-10-19 07:50:00|2979.77|2979.77|2975.32|2975.32|2980.47|2980.47|2974.67|2974.67|0
1666166100000|2022-10-19 07:55:00|2975.38|2975.38|2972.74|2972.74|2975.46|2975.46|2969.86|2969.86|0
1666166400000|2022-10-19 08:00:00|2972.4|2972.4|2975.75|2975.75|2977.35|2977.35|2970.74|2970.74|0
1666166700000|2022-10-19 08:05:00|2975.73|2975.73|2963.46|2963.46|2975.73|2975.73|2963.12|2963.12|0
1666167000000|2022-10-19 08:10:00|2963.41|2963.41|2954.92|2954.92|2966.73|2966.73|2954.92|2954.92|0
1666167300000|2022-10-19 08:15:00|2954.58|2954.58|2956.87|2956.87|2958.34|2958.34|2953.51|2953.51|0
1666167600000|2022-10-19 08:20:00|2957.37|2957.37|2951.86|2951.86|2957.37|2957.37|2951.76|2951.76|0
1666167900000|2022-10-19 08:25:00|2951.87|2951.87|2955.84|2955.84|2955.84|2955.84|2951.62|2951.62|0
1666168200000|2022-10-19 08:30:00|2955.51|2955.51|2953.3|2953.3|2957.3|2957.3|2953.3|2953.3|0
1666168500000|2022-10-19 08:35:00|2953.14|2953.14|2948.41|2948.41|2953.14|2953.14|2946.91|2946.91|0
1666168800000|2022-10-19 08:40:00|2948.33|2948.33|2955.67|2955.67|2955.67|2955.67|2946.96|2946.96|0
1666169100000|2022-10-19 08:45:00|2955.65|2955.65|2957.51|2957.51|2957.51|2957.51|2953.31|2953.31|0
1666169400000|2022-10-19 08:50:00|2957.35|2957.35|2966.85|2966.85|2966.86|2966.86|2955.77|2955.77|0
1666169700000|2022-10-19 08:55:00|2966.69|2966.69|2963.31|2963.31|2966.69|2966.69|2962.42|2962.42|0
1666170000000|2022-10-19 09:00:00|2962.95|2962.95|2969.86|2969.86|2969.94|2969.94|2961.42|2961.42|0
1666170300000|2022-10-19 09:05:00|2969.53|2969.53|2978.18|2978.18|2978.18|2978.18|2969.5|2969.5|0
1666170600000|2022-10-19 09:10:00|2978.34|2978.34|2985.75|2985.75|2986.18|2986.18|2978.34|2978.34|0
1666170900000|2022-10-19 09:15:00|2985.52|2985.52|2983.8|2983.8|2986.39|2986.39|2982.69|2982.69|0
1666171200000|2022-10-19 09:20:00|2983.91|2983.91|2989.43|2989.43|2989.44|2989.44|2983.91|2983.91|0
1666171500000|2022-10-19 09:25:00|2989.51|2989.51|2989.25|2989.25|2989.99|2989.99|2986.11|2986.11|0
1666171800000|2022-10-19 09:30:00|2989.58|2989.58|2999.24|2999.24|2999.96|2999.96|2989.29|2989.29|0
1666172100000|2022-10-19 09:35:00|2998.85|2998.85|2996.77|2996.77|3000.42|3000.42|2996.77|2996.77|0
1666172400000|2022-10-19 09:40:00|2996.75|2996.75|2989.59|2989.59|2996.75|2996.75|2989.14|2989.14|0
1666172700000|2022-10-19 09:45:00|2989.48|2989.48|2987.07|2987.07|2989.48|2989.48|2984.55|2984.55|0
1666173000000|2022-10-19 09:50:00|2986.91|2986.91|2988.67|2988.67|2988.82|2988.82|2985.12|2985.12|0
1666173300000|2022-10-19 09:55:00|2988.69|2988.69|2988.94|2988.94|2989.34|2989.34|2986.66|2986.66|0
1666173600000|2022-10-19 10:00:00|2989.06|2989.06|2991.44|2991.44|2991.64|2991.64|2988.16|2988.16|0
1666173900000|2022-10-19 10:05:00|2991.5|2991.5|2994.42|2994.42|2994.64|2994.64|2991.21|2991.21|0
1666174200000|2022-10-19 10:10:00|2994.31|2994.31|2987.9|2987.9|2995.14|2995.14|2986.07|2986.07|0
1666174500000|2022-10-19 10:15:00|2987.85|2987.85|2994.95|2994.95|2995.12|2995.12|2987.85|2987.85|0
1666174800000|2022-10-19 10:20:00|2995.01|2995.01|2994|2994|2996.27|2996.27|2993|2993|0
1666175100000|2022-10-19 10:25:00|2993.83|2993.83|2987.34|2987.34|2994.55|2994.55|2987.34|2987.34|0
1666175400000|2022-10-19 10:30:00|2987.44|2987.44|2989.55|2989.55|2990.25|2990.25|2987.33|2987.33|0
1666175700000|2022-10-19 10:35:00|2989.6|2989.6|2990.4|2990.4|2994.32|2994.32|2989.6|2989.6|0
1666176000000|2022-10-19 10:40:00|2990.23|2990.23|2988.58|2988.58|2990.23|2990.23|2988.58|2988.58|0
1666176300000|2022-10-19 10:45:00|2988.42|2988.42|2988.26|2988.26|2990.65|2990.65|2988.13|2988.13|0
1666176600000|2022-10-19 10:50:00|2988.28|2988.28|2989.11|2989.11|2989.34|2989.34|2985.98|2985.98|0
1666176900000|2022-10-19 10:55:00|2988.7|2988.7|2984.37|2984.37|2989.35|2989.35|2984.09|2984.09|0
1666177200000|2022-10-19 11:00:00|2984.47|2984.47|2983.78|2983.78|2985.72|2985.72|2980.14|2980.14|0
1666177500000|2022-10-19 11:05:00|2983.62|2983.62|2982.59|2982.59|2984|2984|2982.13|2982.13|0
1666177800000|2022-10-19 11:10:00|2982.43|2982.43|2976.45|2976.45|2982.8|2982.8|2975.5|2975.5|0
1666178100000|2022-10-19 11:15:00|2976.34|2976.34|2977.65|2977.65|2977.82|2977.82|2975.68|2975.68|0
1666178400000|2022-10-19 11:20:00|2978.42|2978.42|2979.2|2979.2|2979.92|2979.92|2978.42|2978.42|0
1666178700000|2022-10-19 11:25:00|2979.08|2979.08|2976.55|2976.55|2979.08|2979.08|2975.06|2975.06|0
1666179000000|2022-10-19 11:30:00|2976.5|2976.5|2972.27|2972.27|2977.52|2977.52|2972.22|2972.22|0
1666179300000|2022-10-19 11:35:00|2972.16|2972.16|2973.89|2973.89|2974.06|2974.06|2972.02|2972.02|0
1666179600000|2022-10-19 11:40:00|2973.91|2973.91|2972.28|2972.28|2973.91|2973.91|2970.1|2970.1|0
1666179900000|2022-10-19 11:45:00|2972.11|2972.11|2976.29|2976.29|2976.4|2976.4|2971.94|2971.94|0
1666180200000|2022-10-19 11:50:00|2976.37|2976.37|2975.43|2975.43|2977.92|2977.92|2973.24|2973.24|0
1666180500000|2022-10-19 11:55:00|2975.42|2975.42|2979.45|2979.45|2979.84|2979.84|2974.55|2974.55|0
1666180800000|2022-10-19 12:00:00|2978.95|2978.95|2974.64|2974.64|2979.61|2979.61|2974.45|2974.45|0
1666181100000|2022-10-19 12:05:00|2974.8|2974.8|2967.87|2967.87|2974.86|2974.86|2966.21|2966.21|0
1666181400000|2022-10-19 12:10:00|2967.95|2967.95|2972.13|2972.13|2972.57|2972.57|2967.87|2967.87|0
1666181700000|2022-10-19 12:15:00|2972.07|2972.07|2974.81|2974.81|2976.08|2976.08|2971.77|2971.77|0
1666182000000|2022-10-19 12:20:00|2974.76|2974.76|2976.56|2976.56|2976.74|2976.74|2973.28|2973.28|0
1666182300000|2022-10-19 12:25:00|2976.4|2976.4|2972.53|2972.53|2976.4|2976.4|2972.24|2972.24|0
1666182600000|2022-10-19 12:30:00|2972.42|2972.42|2972.33|2972.33|2972.61|2972.61|2968.63|2968.63|0
1666182900000|2022-10-19 12:35:00|2972.31|2972.31|2967.65|2967.65|2972.48|2972.48|2967.03|2967.03|0
1666183200000|2022-10-19 12:40:00|2967.48|2967.48|2970.55|2970.55|2973.76|2973.76|2967.41|2967.41|0
1666183500000|2022-10-19 12:45:00|2970.61|2970.61|2971.89|2971.89|2972.23|2972.23|2969.96|2969.96|0
1666183800000|2022-10-19 12:50:00|2972|2972|2975.79|2975.79|2976.73|2976.73|2972|2972|0
1666184100000|2022-10-19 12:55:00|2975.71|2975.71|2977.99|2977.99|2978.32|2978.32|2975.66|2975.66|0
1666184400000|2022-10-19 13:00:00|2978|2978|2975.51|2975.51|2978|2978|2974.97|2974.97|0
1666184700000|2022-10-19 13:05:00|2975.52|2975.52|2972.45|2972.45|2977.6|2977.6|2971.15|2971.15|0
1666185000000|2022-10-19 13:10:00|2972.22|2972.22|2972.31|2972.31|2972.93|2972.93|2968.82|2968.82|0
1666185300000|2022-10-19 13:15:00|2972.3|2972.3|2972.51|2972.51|2972.71|2972.71|2970.04|2970.04|0
1666185600000|2022-10-19 13:20:00|2972.4|2972.4|2971.86|2971.86|2972.77|2972.77|2970.48|2970.48|0
1666185900000|2022-10-19 13:25:00|2971.84|2971.84|2972.48|2972.48|2973.79|2973.79|2971.66|2971.66|0
1666186200000|2022-10-19 13:30:00|2972.51|2972.51|2975.2|2975.2|2977.2|2977.2|2969.38|2969.38|0
1666186500000|2022-10-19 13:35:00|2974.69|2974.69|2972.49|2972.49|2977.23|2977.23|2971.31|2971.31|0
1666186800000|2022-10-19 13:40:00|2972.15|2972.15|2966.26|2966.26|2972.57|2972.57|2964.56|2964.56|0
1666187100000|2022-10-19 13:45:00|2966.21|2966.21|2957.67|2957.67|2967.43|2967.43|2957.27|2957.27|0
1666187400000|2022-10-19 13:50:00|2958|2958|2961.38|2961.38|2961.79|2961.79|2957.83|2957.83|0
1666187700000|2022-10-19 13:55:00|2961.05|2961.05|2958.76|2958.76|2964.86|2964.86|2958.76|2958.76|0
1666188000000|2022-10-19 14:00:00|2958.7|2958.7|2963.55|2963.55|2963.63|2963.63|2957.21|2957.21|0
1666188300000|2022-10-19 14:05:00|2963.44|2963.44|2962.89|2962.89|2964.98|2964.98|2961.74|2961.74|0
1666188600000|2022-10-19 14:10:00|2962.78|2962.78|2962.68|2962.68|2964.56|2964.56|2960.35|2960.35|0
1666188900000|2022-10-19 14:15:00|2962.96|2962.96|2964.63|2964.63|2966.68|2966.68|2962.85|2962.85|0
1666189200000|2022-10-19 14:20:00|2964.75|2964.75|2970.13|2970.13|2970.47|2970.47|2963.57|2963.57|0
1666189500000|2022-10-19 14:25:00|2970.23|2970.23|2972.02|2972.02|2975.48|2975.48|2966.47|2966.47|0
1666189800000|2022-10-19 14:30:00|2971.86|2971.86|2968.84|2968.84|2972.92|2972.92|2968.55|2968.55|0
1666190100000|2022-10-19 14:35:00|2968.56|2968.56|2968.92|2968.92|2969.31|2969.31|2967.22|2967.22|0
1666190400000|2022-10-19 14:40:00|2969.02|2969.02|2968.17|2968.17|2969.02|2969.02|2966.14|2966.14|0
1666190700000|2022-10-19 14:45:00|2968.33|2968.33|2969.78|2969.78|2970.48|2970.48|2968|2968|0
1666191000000|2022-10-19 14:50:00|2969.72|2969.72|2971.98|2971.98|2972.71|2972.71|2969.29|2969.29|0
1666191300000|2022-10-19 14:55:00|2971.81|2971.81|2970.75|2970.75|2973.05|2973.05|2970.22|2970.22|0
1666191600000|2022-10-19 15:00:00|2970.64|2970.64|2970.08|2970.08|2972.25|2972.25|2969.54|2969.54|0
1666191900000|2022-10-19 15:05:00|2970|2970|2969.72|2969.72|2972.16|2972.16|2969.26|2969.26|0
1666192200000|2022-10-19 15:10:00|2969.53|2969.53|2969.94|2969.94|2970.92|2970.92|2968.75|2968.75|0
1666192500000|2022-10-19 15:15:00|2969.86|2969.86|2970.62|2970.62|2971.42|2971.42|2969.4|2969.4|0
1666192800000|2022-10-19 15:20:00|2970.7|2970.7|2969.56|2969.56|2971.31|2971.31|2969.36|2969.36|0
1666193100000|2022-10-19 15:25:00|2969.68|2969.68|2971.02|2971.02|2972.17|2972.17|2968.57|2968.57|0
1666250100000|2022-10-20 07:15:00|2957.01|2957.01|2963.26|2963.26|2967.24|2967.24|2956.85|2956.85|0
1666250400000|2022-10-20 07:20:00|2963.36|2963.36|2976.52|2976.52|2976.68|2976.68|2963.36|2963.36|0
1666250700000|2022-10-20 07:25:00|2976.58|2976.58|2973.4|2973.4|2978.97|2978.97|2971.67|2971.67|0
1666251000000|2022-10-20 07:30:00|2973.23|2973.23|2978.78|2978.78|2979.83|2979.83|2971.01|2971.01|0
1666251300000|2022-10-20 07:35:00|2978.7|2978.7|2973.55|2973.55|2979.8|2979.8|2972.68|2972.68|0
1666251600000|2022-10-20 07:40:00|2973.22|2973.22|2976.72|2976.72|2976.72|2976.72|2972.29|2972.29|0
1666251900000|2022-10-20 07:45:00|2977.2|2977.2|2979.77|2979.77|2980.87|2980.87|2977.13|2977.13|0
1666252200000|2022-10-20 07:50:00|2979.83|2979.83|2983.45|2983.45|2984.92|2984.92|2979.64|2979.64|0
1666252500000|2022-10-20 07:55:00|2983.26|2983.26|2980.63|2980.63|2983.87|2983.87|2979.49|2979.49|0
1666252800000|2022-10-20 08:00:00|2980.72|2980.72|2981.83|2981.83|2983.02|2983.02|2980.72|2980.72|0
1666253100000|2022-10-20 08:05:00|2982.73|2982.73|2983.99|2983.99|2986.75|2986.75|2982.69|2982.69|0
1666253400000|2022-10-20 08:10:00|2983.66|2983.66|2971.99|2971.99|2983.66|2983.66|2971.32|2971.32|0
1666253700000|2022-10-20 08:15:00|2972.08|2972.08|2978.37|2978.37|2978.69|2978.69|2972.06|2972.06|0
1666254000000|2022-10-20 08:20:00|2978.03|2978.03|2979.92|2979.92|2980.8|2980.8|2977.31|2977.31|0
1666254300000|2022-10-20 08:25:00|2979.98|2979.98|2979.13|2979.13|2980.66|2980.66|2978.44|2978.44|0
1666254600000|2022-10-20 08:30:00|2979.38|2979.38|2980.95|2980.95|2981.73|2981.73|2977.4|2977.4|0
1666254900000|2022-10-20 08:35:00|2980.9|2980.9|2993.04|2993.04|2993.04|2993.04|2980.9|2980.9|0
1666255200000|2022-10-20 08:40:00|2993.1|2993.1|2992.51|2992.51|2996.29|2996.29|2992.39|2992.39|0
1666255500000|2022-10-20 08:45:00|2992.59|2992.59|2992.27|2992.27|2994.04|2994.04|2991.37|2991.37|0
1666255800000|2022-10-20 08:50:00|2992.35|2992.35|2988.28|2988.28|2992.87|2992.87|2988.07|2988.07|0
1666256100000|2022-10-20 08:55:00|2988.62|2988.62|2977.22|2977.22|2988.62|2988.62|2977.22|2977.22|0
1666256400000|2022-10-20 09:00:00|2977.44|2977.44|2989.29|2989.29|2989.29|2989.29|2977.44|2977.44|0
1666256700000|2022-10-20 09:05:00|2988.95|2988.95|2994.46|2994.46|2995.95|2995.95|2988.74|2988.74|0
1666257000000|2022-10-20 09:10:00|2994.62|2994.62|2993.86|2993.86|2995.82|2995.82|2992.89|2992.89|0
1666257300000|2022-10-20 09:15:00|2994.13|2994.13|2993.94|2993.94|2995.58|2995.58|2993.16|2993.16|0
1666257600000|2022-10-20 09:20:00|2993.86|2993.86|2990.47|2990.47|2994.72|2994.72|2990.17|2990.17|0
1666257900000|2022-10-20 09:25:00|2990.14|2990.14|2984.46|2984.46|2990.14|2990.14|2984.46|2984.46|0
1666258200000|2022-10-20 09:30:00|2984.68|2984.68|2984.25|2984.25|2985.58|2985.58|2982.43|2982.43|0
1666258500000|2022-10-20 09:35:00|2984.42|2984.42|2982.97|2982.97|2985.71|2985.71|2982.97|2982.97|0
1666258800000|2022-10-20 09:40:00|2982.46|2982.46|2981.11|2981.11|2983.11|2983.11|2980.85|2980.85|0
1666259100000|2022-10-20 09:45:00|2981.13|2981.13|2983.42|2983.42|2983.63|2983.63|2981.13|2981.13|0
1666259400000|2022-10-20 09:50:00|2983.25|2983.25|2981.25|2981.25|2983.25|2983.25|2979.12|2979.12|0
1666259700000|2022-10-20 09:55:00|2981.09|2981.09|2976.75|2976.75|2981.09|2981.09|2976.28|2976.28|0
1666260000000|2022-10-20 10:00:00|2976.42|2976.42|2976.05|2976.05|2977.33|2977.33|2975.16|2975.16|0
1666260300000|2022-10-20 10:05:00|2976.19|2976.19|2980.38|2980.38|2982.5|2982.5|2976.1|2976.1|0
1666260600000|2022-10-20 10:10:00|2980.54|2980.54|2979.83|2979.83|2981.64|2981.64|2979.53|2979.53|0
1666260900000|2022-10-20 10:15:00|2979.66|2979.66|2977.04|2977.04|2979.66|2979.66|2977.04|2977.04|0
1666261200000|2022-10-20 10:20:00|2977.03|2977.03|2975.63|2975.63|2977.11|2977.11|2974.3|2974.3|0
1666261500000|2022-10-20 10:25:00|2975.58|2975.58|2977.81|2977.81|2978.43|2978.43|2975.58|2975.58|0
1666261800000|2022-10-20 10:30:00|2977.76|2977.76|2979.67|2979.67|2980.71|2980.71|2977.65|2977.65|0
1666262100000|2022-10-20 10:35:00|2979.61|2979.61|2979.33|2979.33|2981.83|2981.83|2978.09|2978.09|0
1666262400000|2022-10-20 10:40:00|2979.41|2979.41|2984.99|2984.99|2985.84|2985.84|2979.41|2979.41|0
1666262700000|2022-10-20 10:45:00|2984.94|2984.94|2979.55|2979.55|2985.38|2985.38|2978.58|2978.58|0
1666263000000|2022-10-20 10:50:00|2980.26|2980.26|2990.65|2990.65|2990.88|2990.88|2979.93|2979.93|0
1666263300000|2022-10-20 10:55:00|2990.48|2990.48|2982.18|2982.18|2992.6|2992.6|2981.88|2981.88|0
1666263600000|2022-10-20 11:00:00|2981.19|2981.19|2991.97|2991.97|2992.43|2992.43|2980.35|2980.35|0
1666263900000|2022-10-20 11:05:00|2992.3|2992.3|2991.45|2991.45|2992.95|2992.95|2990.39|2990.39|0
1666264200000|2022-10-20 11:10:00|2991.78|2991.78|2993.52|2993.52|2996.51|2996.51|2991.69|2991.69|0
1666264500000|2022-10-20 11:15:00|2993.69|2993.69|2998.42|2998.42|2998.98|2998.98|2993.3|2993.3|0
1666264800000|2022-10-20 11:20:00|2998.93|2998.93|2997.36|2997.36|2999.73|2999.73|2997.36|2997.36|0
1666265100000|2022-10-20 11:25:00|2997.11|2997.11|2997.23|2997.23|2997.58|2997.58|2996.27|2996.27|0
1666265400000|2022-10-20 11:30:00|2997.34|2997.34|2990.48|2990.48|2998.3|2998.3|2989.93|2989.93|0
1666265700000|2022-10-20 11:35:00|2990.4|2990.4|2994.29|2994.29|2994.29|2994.29|2990.4|2990.4|0
1666266000000|2022-10-20 11:40:00|2994.45|2994.45|2995.08|2995.08|2996.85|2996.85|2993.47|2993.47|0
1666266300000|2022-10-20 11:45:00|2995.13|2995.13|3002.41|3002.41|3005.78|3005.78|2994.84|2994.84|0
1666266600000|2022-10-20 11:50:00|3002.3|3002.3|3001.42|3001.42|3002.75|3002.75|2999.89|2999.89|0
1666266900000|2022-10-20 11:55:00|3001.58|3001.58|2998.28|2998.28|3005.63|3005.63|2998.28|2998.28|0
1666267200000|2022-10-20 12:00:00|2998.29|2998.29|2998.65|2998.65|2999.75|2999.75|2997.49|2997.49|0
1666267500000|2022-10-20 12:05:00|2998.6|2998.6|2998.05|2998.05|2999.58|2999.58|2996.3|2996.3|0
1666267800000|2022-10-20 12:10:00|2997.83|2997.83|2997.33|2997.33|2997.83|2997.83|2996.86|2996.86|0
1666268100000|2022-10-20 12:15:00|2996.93|2996.93|2999.52|2999.52|2999.52|2999.52|2995.63|2995.63|0
1666268400000|2022-10-20 12:20:00|3000.08|3000.08|3019.98|3019.98|3019.98|3019.98|3000.08|3000.08|0
1666268700000|2022-10-20 12:25:00|3019.93|3019.93|3024.02|3024.02|3024.47|3024.47|3012.05|3012.05|0
1666269000000|2022-10-20 12:30:00|3022.62|3022.62|3023.15|3023.15|3025.93|3025.93|3017.64|3017.64|0
1666269300000|2022-10-20 12:35:00|3023.09|3023.09|3006.77|3006.77|3024.11|3024.11|3004.75|3004.75|0
1666269600000|2022-10-20 12:40:00|3006.61|3006.61|2993.78|2993.78|3006.61|3006.61|2993.78|2993.78|0
1666269900000|2022-10-20 12:45:00|2993.89|2993.89|2994.94|2994.94|2999.27|2999.27|2992.78|2992.78|0
1666270200000|2022-10-20 12:50:00|2994.88|2994.88|2997.45|2997.45|2999.64|2999.64|2994.16|2994.16|0
1666270500000|2022-10-20 12:55:00|2997.53|2997.53|2991.51|2991.51|2997.53|2997.53|2990.21|2990.21|0
1666270800000|2022-10-20 13:00:00|2991.8|2991.8|2992.66|2992.66|2993.6|2993.6|2990.82|2990.82|0
1666271100000|2022-10-20 13:05:00|2992.88|2992.88|2997.34|2997.34|2997.34|2997.34|2992.52|2992.52|0
1666271400000|2022-10-20 13:10:00|2997.45|2997.45|2995.99|2995.99|2997.49|2997.49|2994.83|2994.83|0
1666271700000|2022-10-20 13:15:00|2995.94|2995.94|2995.34|2995.34|2997.66|2997.66|2989.58|2989.58|0
1666272000000|2022-10-20 13:20:00|2995.51|2995.51|2994.88|2994.88|2996.73|2996.73|2994.88|2994.88|0
1666272300000|2022-10-20 13:25:00|2994.77|2994.77|2992.51|2992.51|2994.96|2994.96|2992.51|2992.51|0
1666272600000|2022-10-20 13:30:00|2992.34|2992.34|2997.25|2997.25|3000.62|3000.62|2989.1|2989.1|0
1666272900000|2022-10-20 13:35:00|2996.98|2996.98|2994.54|2994.54|2999.61|2999.61|2990.96|2990.96|0
1666273200000|2022-10-20 13:40:00|2994.6|2994.6|2996.97|2996.97|2998.51|2998.51|2991.71|2991.71|0
1666273500000|2022-10-20 13:45:00|2996.86|2996.86|2998.42|2998.42|2998.78|2998.78|2995.23|2995.23|0
1666273800000|2022-10-20 13:50:00|2998.37|2998.37|3001.15|3001.15|3003.05|3003.05|2997.66|2997.66|0
1666274100000|2022-10-20 13:55:00|3001.09|3001.09|3002.77|3002.77|3006.02|3006.02|3000.94|3000.94|0
1666274400000|2022-10-20 14:00:00|3002.82|3002.82|3007.27|3007.27|3007.27|3007.27|3001.99|3001.99|0
1666274700000|2022-10-20 14:05:00|3007.5|3007.5|3013.01|3013.01|3013.53|3013.53|3007.5|3007.5|0
1666275000000|2022-10-20 14:10:00|3012.9|3012.9|3007.85|3007.85|3013.77|3013.77|3007.82|3007.82|0
1666275300000|2022-10-20 14:15:00|3007.96|3007.96|3013.24|3013.24|3013.24|3013.24|3006.21|3006.21|0
1666275600000|2022-10-20 14:20:00|3013.19|3013.19|3013.22|3013.22|3015.27|3015.27|3012.92|3012.92|0
1666275900000|2022-10-20 14:25:00|3013.2|3013.2|3008.03|3008.03|3013.2|3013.2|3007.16|3007.16|0
1666276200000|2022-10-20 14:30:00|3008.09|3008.09|3003.11|3003.11|3008.43|3008.43|3001.85|3001.85|0
1666276500000|2022-10-20 14:35:00|3003.27|3003.27|3003.21|3003.21|3004.52|3004.52|3002.33|3002.33|0
1666276800000|2022-10-20 14:40:00|3003.43|3003.43|2999.99|2999.99|3003.9|3003.9|2997.89|2997.89|0
1666277100000|2022-10-20 14:45:00|3000.21|3000.21|3001.2|3001.2|3002.47|3002.47|2999.37|2999.37|0
1666277400000|2022-10-20 14:50:00|3001.15|3001.15|2996.04|2996.04|3001.51|3001.51|2996.04|2996.04|0
1666277700000|2022-10-20 14:55:00|2995.77|2995.77|2996.8|2996.8|2998.5|2998.5|2995.47|2995.47|0
1666278000000|2022-10-20 15:00:00|2996.91|2996.91|3000.06|3000.06|3000.64|3000.64|2996.86|2996.86|0
1666278300000|2022-10-20 15:05:00|3000.01|3000.01|2996.86|2996.86|3000.24|3000.24|2996.7|2996.7|0
1666278600000|2022-10-20 15:10:00|2996.91|2996.91|2997.57|2997.57|2999.69|2999.69|2995.71|2995.71|0
1666278900000|2022-10-20 15:15:00|2997.74|2997.74|2996.16|2996.16|2998.69|2998.69|2995.63|2995.63|0
1666279200000|2022-10-20 15:20:00|2996.1|2996.1|2998.21|2998.21|2998.77|2998.77|2996.05|2996.05|0
1666279500000|2022-10-20 15:25:00|2998.27|2998.27|2992.12|2992.12|2998.27|2998.27|2990.25|2990.25|0
1666336500000|2022-10-21 07:15:00|2978.65|2978.65|2989.38|2989.38|2990.67|2990.67|2977.9|2977.9|0
1666336800000|2022-10-21 07:20:00|2989.47|2989.47|2995.97|2995.97|2998.3|2998.3|2988.39|2988.39|0
1666337100000|2022-10-21 07:25:00|2996.48|2996.48|2992.97|2992.97|2996.48|2996.48|2991.51|2991.51|0
1666337400000|2022-10-21 07:30:00|2992.13|2992.13|2993.99|2993.99|2993.99|2993.99|2988.06|2988.06|0
1666337700000|2022-10-21 07:35:00|2994.03|2994.03|3001.76|3001.76|3001.76|3001.76|2992.22|2992.22|0
1666338000000|2022-10-21 07:40:00|3001.73|3001.73|2995.89|2995.89|3002.09|3002.09|2995.5|2995.5|0
1666338300000|2022-10-21 07:45:00|2995.82|2995.82|2998.88|2998.88|3000.82|3000.82|2995.55|2995.55|0
1666338600000|2022-10-21 07:50:00|2998.96|2998.96|2994.61|2994.61|2998.96|2998.96|2994.59|2994.59|0
1666338900000|2022-10-21 07:55:00|2994.11|2994.11|2990.71|2990.71|2995.19|2995.19|2990.71|2990.71|0
1666339200000|2022-10-21 08:00:00|2990.54|2990.54|2988.16|2988.16|2991.77|2991.77|2987.89|2987.89|0
1666339500000|2022-10-21 08:05:00|2988.15|2988.15|2981.36|2981.36|2988.15|2988.15|2981.36|2981.36|0
1666339800000|2022-10-21 08:10:00|2980.69|2980.69|2979.66|2979.66|2982.28|2982.28|2979.24|2979.24|0
1666340100000|2022-10-21 08:15:00|2979.61|2979.61|2977.95|2977.95|2979.67|2979.67|2977.01|2977.01|0
1666340400000|2022-10-21 08:20:00|2977.84|2977.84|2972.28|2972.28|2977.84|2977.84|2967.06|2967.06|0
1666340700000|2022-10-21 08:25:00|2972.39|2972.39|2977.23|2977.23|2977.23|2977.23|2972.3|2972.3|0
1666341000000|2022-10-21 08:30:00|2977.29|2977.29|2972.9|2972.9|2977.29|2977.29|2972.67|2972.67|0
1666341300000|2022-10-21 08:35:00|2972.45|2972.45|2972.67|2972.67|2975.06|2975.06|2971.9|2971.9|0
1666341600000|2022-10-21 08:40:00|2972.59|2972.59|2968.1|2968.1|2972.59|2972.59|2968.09|2968.09|0
1666341900000|2022-10-21 08:45:00|2968.02|2968.02|2968.99|2968.99|2970.55|2970.55|2966.56|2966.56|0
1666342200000|2022-10-21 08:50:00|2968.93|2968.93|2964.58|2964.58|2968.97|2968.97|2963.39|2963.39|0
1666342500000|2022-10-21 08:55:00|2964.5|2964.5|2961.92|2961.92|2966.59|2966.59|2961.76|2961.76|0
1666342800000|2022-10-21 09:00:00|2962.03|2962.03|2966.44|2966.44|2967.73|2967.73|2962.03|2962.03|0
1666343100000|2022-10-21 09:05:00|2966.28|2966.28|2967.3|2967.3|2968.38|2968.38|2963.24|2963.24|0
1666343400000|2022-10-21 09:10:00|2967.27|2967.27|2967.3|2967.3|2967.37|2967.37|2967.27|2967.27|0
1666343700000|2022-10-21 09:15:00|2964.96|2964.96|2955.41|2955.41|2966.63|2966.63|2955.41|2955.41|0
1666344000000|2022-10-21 09:20:00|2955.64|2955.64|2952.42|2952.42|2956.08|2956.08|2951.42|2951.42|0
1666344300000|2022-10-21 09:25:00|2952.34|2952.34|2955.72|2955.72|2955.83|2955.83|2949.89|2949.89|0
1666344600000|2022-10-21 09:30:00|2955.56|2955.56|2954.11|2954.11|2956.96|2956.96|2952.26|2952.26|0
1666344900000|2022-10-21 09:35:00|2954.16|2954.16|2957.02|2957.02|2958.35|2958.35|2954.16|2954.16|0
1666345200000|2022-10-21 09:40:00|2956.69|2956.69|2954.59|2954.59|2957.41|2957.41|2952.58|2952.58|0
1666345500000|2022-10-21 09:45:00|2954.56|2954.56|2956.71|2956.71|2958.45|2958.45|2954.54|2954.54|0
1666345800000|2022-10-21 09:50:00|2957.87|2957.87|2958.44|2958.44|2958.44|2958.44|2953.08|2953.08|0
1666346100000|2022-10-21 09:55:00|2958.58|2958.58|2957.12|2957.12|2958.58|2958.58|2953.69|2953.69|0
1666346400000|2022-10-21 10:00:00|2957.1|2957.1|2964.12|2964.12|2964.12|2964.12|2956.51|2956.51|0
1666346700000|2022-10-21 10:05:00|2964.95|2964.95|2963.7|2963.7|2965.35|2965.35|2962.35|2962.35|0
1666347000000|2022-10-21 10:10:00|2963.53|2963.53|2961.71|2961.71|2963.76|2963.76|2961.71|2961.71|0
1666347300000|2022-10-21 10:15:00|2961.72|2961.72|2959.13|2959.13|2962.62|2962.62|2957.28|2957.28|0
1666347600000|2022-10-21 10:20:00|2959.02|2959.02|2958.96|2958.96|2959.45|2959.45|2957.66|2957.66|0
1666347900000|2022-10-21 10:25:00|2959.04|2959.04|2960.63|2960.63|2961.06|2961.06|2959.04|2959.04|0
1666348200000|2022-10-21 10:30:00|2961.13|2961.13|2959.69|2959.69|2961.38|2961.38|2958.97|2958.97|0
1666348500000|2022-10-21 10:35:00|2959.52|2959.52|2960.59|2960.59|2960.59|2960.59|2959.08|2959.08|0
1666348800000|2022-10-21 10:40:00|2960.75|2960.75|2960.91|2960.91|2962.94|2962.94|2960.25|2960.25|0
1666349100000|2022-10-21 10:45:00|2960.85|2960.85|2962.66|2962.66|2962.66|2962.66|2960.85|2960.85|0
1666349400000|2022-10-21 10:50:00|2962.58|2962.58|2960.91|2960.91|2962.96|2962.96|2960.12|2960.12|0
1666349700000|2022-10-21 10:55:00|2961.57|2961.57|2964.49|2964.49|2964.57|2964.57|2959.98|2959.98|0
1666350000000|2022-10-21 11:00:00|2964.5|2964.5|2967.27|2967.27|2967.76|2967.76|2963.19|2963.19|0
1666350300000|2022-10-21 11:05:00|2967.16|2967.16|2965.81|2965.81|2968.48|2968.48|2965.81|2965.81|0
1666350600000|2022-10-21 11:10:00|2965.76|2965.76|2961.48|2961.48|2965.86|2965.86|2961.4|2961.4|0
1666350900000|2022-10-21 11:15:00|2961.87|2961.87|2963.76|2963.76|2965.55|2965.55|2961.79|2961.79|0
1666351200000|2022-10-21 11:20:00|2962.85|2962.85|2965.3|2965.3|2966.48|2966.48|2962.8|2962.8|0
1666351500000|2022-10-21 11:25:00|2965.39|2965.39|2961.85|2961.85|2965.39|2965.39|2961.66|2961.66|0
1666351800000|2022-10-21 11:30:00|2961.83|2961.83|2963.64|2963.64|2964.87|2964.87|2961.16|2961.16|0
1666352100000|2022-10-21 11:35:00|2963.42|2963.42|2961.64|2961.64|2964.52|2964.52|2961.64|2961.64|0
1666352400000|2022-10-21 11:40:00|2961.47|2961.47|2961.89|2961.89|2962.48|2962.48|2960.57|2960.57|0
1666352700000|2022-10-21 11:45:00|2961.61|2961.61|2961.85|2961.85|2963.56|2963.56|2961.5|2961.5|0
1666353000000|2022-10-21 11:50:00|2961.73|2961.73|2960.45|2960.45|2961.9|2961.9|2959.92|2959.92|0
1666353300000|2022-10-21 11:55:00|2960.62|2960.62|2959.65|2959.65|2961.38|2961.38|2959.65|2959.65|0
1666353600000|2022-10-21 12:00:00|2959.81|2959.81|2959.8|2959.8|2961.35|2961.35|2959.66|2959.66|0
1666353900000|2022-10-21 12:05:00|2960.13|2960.13|2959.64|2959.64|2960.56|2960.56|2959.47|2959.47|0
1666354200000|2022-10-21 12:10:00|2959.69|2959.69|2958.46|2958.46|2960.5|2960.5|2957.79|2957.79|0
1666354500000|2022-10-21 12:15:00|2958.29|2958.29|2953.07|2953.07|2958.29|2958.29|2950.81|2950.81|0
1666354800000|2022-10-21 12:20:00|2953.24|2953.24|2953.63|2953.63|2954.14|2954.14|2950.8|2950.8|0
1666355100000|2022-10-21 12:25:00|2953.96|2953.96|2953.65|2953.65|2954.66|2954.66|2952.61|2952.61|0
1666355400000|2022-10-21 12:30:00|2953.54|2953.54|2954.33|2954.33|2954.67|2954.67|2951.01|2951.01|0
1666355700000|2022-10-21 12:35:00|2954.09|2954.09|2952.05|2952.05|2954.68|2954.68|2951.23|2951.23|0
1666356000000|2022-10-21 12:40:00|2952.22|2952.22|2950.85|2950.85|2952.87|2952.87|2950.85|2950.85|0
1666356300000|2022-10-21 12:45:00|2950.96|2950.96|2947.17|2947.17|2950.96|2950.96|2947.17|2947.17|0
1666356600000|2022-10-21 12:50:00|2947.2|2947.2|2946.13|2946.13|2947.34|2947.34|2944.17|2944.17|0
1666356900000|2022-10-21 12:55:00|2946.24|2946.24|2950.95|2950.95|2953.93|2953.93|2945.18|2945.18|0
1666357200000|2022-10-21 13:00:00|2951.01|2951.01|2956.85|2956.85|2959.15|2959.15|2951.01|2951.01|0
1666357500000|2022-10-21 13:05:00|2956.84|2956.84|2961.88|2961.88|2962.73|2962.73|2955.85|2955.85|0
1666357800000|2022-10-21 13:10:00|2962.24|2962.24|2958.74|2958.74|2963.03|2963.03|2957.11|2957.11|0
1666358100000|2022-10-21 13:15:00|2959.05|2959.05|2955.79|2955.79|2959.85|2959.85|2955.32|2955.32|0
1666358400000|2022-10-21 13:20:00|2955.73|2955.73|2955.62|2955.62|2958.07|2958.07|2954.46|2954.46|0
1666358700000|2022-10-21 13:25:00|2955.45|2955.45|2962.82|2962.82|2962.82|2962.82|2955.45|2955.45|0
1666359000000|2022-10-21 13:30:00|2962.87|2962.87|2965.52|2965.52|2967.37|2967.37|2958.46|2958.46|0
1666359300000|2022-10-21 13:35:00|2965.4|2965.4|2972.86|2972.86|2974.66|2974.66|2965.07|2965.07|0
1666359600000|2022-10-21 13:40:00|2972.81|2972.81|2978.28|2978.28|2978.61|2978.61|2968.39|2968.39|0
1666359900000|2022-10-21 13:45:00|2977.95|2977.95|2986.61|2986.61|2987.28|2987.28|2977.78|2977.78|0
1666360200000|2022-10-21 13:50:00|2986.66|2986.66|2992.86|2992.86|2995.13|2995.13|2986.25|2986.25|0
1666360500000|2022-10-21 13:55:00|2992.53|2992.53|3003.35|3003.35|3003.35|3003.35|2992.53|2992.53|0
1666360800000|2022-10-21 14:00:00|3003.51|3003.51|3003.98|3003.98|3008.28|3008.28|3003.2|3003.2|0
1666361100000|2022-10-21 14:05:00|3004.15|3004.15|3005.39|3005.39|3010.41|3010.41|3003.2|3003.2|0
1666361400000|2022-10-21 14:10:00|3005.5|3005.5|3001.78|3001.78|3005.83|3005.83|3000.99|3000.99|0
1666361700000|2022-10-21 14:15:00|3002.11|3002.11|2997.69|2997.69|3004.17|3004.17|2997.53|2997.53|0
1666362000000|2022-10-21 14:20:00|2997.86|2997.86|2993.33|2993.33|2998.85|2998.85|2991.72|2991.72|0
1666362300000|2022-10-21 14:25:00|2993.5|2993.5|2990.2|2990.2|2994.11|2994.11|2988.79|2988.79|0
1666362600000|2022-10-21 14:30:00|2990.32|2990.32|2990.82|2990.82|2993.98|2993.98|2989.78|2989.78|0
1666362900000|2022-10-21 14:35:00|2990.79|2990.79|2993.3|2993.3|2993.44|2993.44|2988.33|2988.33|0
1666363200000|2022-10-21 14:40:00|2994.25|2994.25|2994.96|2994.96|2996.78|2996.78|2990.6|2990.6|0
1666363500000|2022-10-21 14:45:00|2994.9|2994.9|2994.92|2994.92|2996.61|2996.61|2993.29|2993.29|0
1666363800000|2022-10-21 14:50:00|2994.86|2994.86|2997.3|2997.3|2998.07|2998.07|2994.55|2994.55|0
1666364100000|2022-10-21 14:55:00|2997.14|2997.14|2995.3|2995.3|2998.51|2998.51|2991.83|2991.83|0
1666364400000|2022-10-21 15:00:00|2995.41|2995.41|2989.97|2989.97|2996.18|2996.18|2989.06|2989.06|0
1666364700000|2022-10-21 15:05:00|2990.03|2990.03|2992.52|2992.52|2993|2993|2988.52|2988.52|0
1666365000000|2022-10-21 15:10:00|2992.46|2992.46|2998.38|2998.38|2998.75|2998.75|2992.35|2992.35|0
1666365300000|2022-10-21 15:15:00|2998.13|2998.13|2997.92|2997.92|3000.08|3000.08|2996.21|2996.21|0
1666365600000|2022-10-21 15:20:00|2997.93|2997.93|2994.84|2994.84|3000.56|3000.56|2994.68|2994.68|0
1666365900000|2022-10-21 15:25:00|2995.01|2995.01|2998.53|2998.53|3000.08|3000.08|2994.9|2994.9|0
1666595700000|2022-10-24 07:15:00|3010.51|3010.51|3003.01|3003.01|3017.44|3017.44|3001.1|3001.1|0
1666596000000|2022-10-24 07:20:00|3003|3003|2997.47|2997.47|3008.65|3008.65|2995.43|2995.43|0
1666596300000|2022-10-24 07:25:00|2997.14|2997.14|2996.28|2996.28|2998.42|2998.42|2993.27|2993.27|0
1666596600000|2022-10-24 07:30:00|2996.11|2996.11|2998.85|2998.85|2998.92|2998.92|2990.57|2990.57|0
1666596900000|2022-10-24 07:35:00|2999.06|2999.06|3007.49|3007.49|3007.99|3007.99|2999.06|2999.06|0
1666597200000|2022-10-24 07:40:00|3007.37|3007.37|3009.3|3009.3|3012.2|3012.2|3005.09|3005.09|0
1666597500000|2022-10-24 07:45:00|3009.56|3009.56|3008.83|3008.83|3011.15|3011.15|3006.58|3006.58|0
1666597800000|2022-10-24 07:50:00|3008.99|3008.99|3008.57|3008.57|3012.27|3012.27|3006.21|3006.21|0
1666598100000|2022-10-24 07:55:00|3008.74|3008.74|3009.29|3009.29|3011.78|3011.78|3006.29|3006.29|0
1666598400000|2022-10-24 08:00:00|3009.2|3009.2|3012.6|3012.6|3013.92|3013.92|3009.2|3009.2|0
1666598700000|2022-10-24 08:05:00|3012.77|3012.77|3005.09|3005.09|3013.61|3013.61|3004.86|3004.86|0
1666599000000|2022-10-24 08:10:00|3004.76|3004.76|3004.11|3004.11|3006.32|3006.32|2994.13|2994.13|0
1666599300000|2022-10-24 08:15:00|3003.78|3003.78|2991.03|2991.03|3004.44|3004.44|2990.49|2990.49|0
1666599600000|2022-10-24 08:20:00|2989.86|2989.86|2985.18|2985.18|2989.86|2989.86|2984.35|2984.35|0
1666599900000|2022-10-24 08:25:00|2984.85|2984.85|2985.46|2985.46|2986.01|2986.01|2982.67|2982.67|0
1666600200000|2022-10-24 08:30:00|2985.22|2985.22|2987.41|2987.41|2989.77|2989.77|2984.58|2984.58|0
1666600500000|2022-10-24 08:35:00|2987.47|2987.47|2990.87|2990.87|2991.63|2991.63|2986.36|2986.36|0
1666600800000|2022-10-24 08:40:00|2990.84|2990.84|2986.46|2986.46|2991.04|2991.04|2984.37|2984.37|0
1666601100000|2022-10-24 08:45:00|2986.48|2986.48|2989|2989|2989|2989|2985.34|2985.34|0
1666601400000|2022-10-24 08:50:00|2989.17|2989.17|2989.35|2989.35|2991.09|2991.09|2987.69|2987.69|0
1666601700000|2022-10-24 08:55:00|2989.52|2989.52|2987.42|2987.42|2991.26|2991.26|2985.95|2985.95|0
1666602000000|2022-10-24 09:00:00|2987.33|2987.33|2989.28|2989.28|2989.41|2989.41|2985.92|2985.92|0
1666602300000|2022-10-24 09:05:00|2988.95|2988.95|2992.73|2992.73|2992.95|2992.95|2988.95|2988.95|0
1666602600000|2022-10-24 09:10:00|2992.57|2992.57|2991.6|2991.6|2997.73|2997.73|2991.6|2991.6|0
1666602900000|2022-10-24 09:15:00|2990.94|2990.94|2986.58|2986.58|2991.64|2991.64|2986.58|2986.58|0
1666603200000|2022-10-24 09:20:00|2986.67|2986.67|2985.97|2985.97|2987.44|2987.44|2984.26|2984.26|0
1666603500000|2022-10-24 09:25:00|2985.8|2985.8|2980.84|2980.84|2986.37|2986.37|2980.78|2980.78|0
1666603800000|2022-10-24 09:30:00|2980.73|2980.73|2984.49|2984.49|2987.5|2987.5|2980.07|2980.07|0
1666604100000|2022-10-24 09:35:00|2984.65|2984.65|2986.64|2986.64|2987.7|2987.7|2984.25|2984.25|0
1666604400000|2022-10-24 09:40:00|2986.14|2986.14|2987.56|2987.56|2988.29|2988.29|2985.64|2985.64|0
1666604700000|2022-10-24 09:45:00|2987.73|2987.73|2991.33|2991.33|2991.71|2991.71|2987.73|2987.73|0
1666605000000|2022-10-24 09:50:00|2991.41|2991.41|2998.4|2998.4|2998.93|2998.93|2989.52|2989.52|0
1666605300000|2022-10-24 09:55:00|2998.07|2998.07|3002.62|3002.62|3003.99|3003.99|2998.07|2998.07|0
1666605600000|2022-10-24 10:00:00|3002.95|3002.95|3006.87|3006.87|3007.6|3007.6|3002.95|3002.95|0
1666605900000|2022-10-24 10:05:00|3006.65|3006.65|3001.15|3001.15|3006.65|3006.65|3000.35|3000.35|0
1666606200000|2022-10-24 10:10:00|3000.98|3000.98|2998.49|2998.49|3002.59|3002.59|2998.49|2998.49|0
1666606500000|2022-10-24 10:15:00|2998.82|2998.82|3004.31|3004.31|3004.36|3004.36|2998.82|2998.82|0
1666606800000|2022-10-24 10:20:00|3004.47|3004.47|3003.24|3003.24|3006.08|3006.08|3002.45|3002.45|0
1666607100000|2022-10-24 10:25:00|3002.9|3002.9|3001.1|3001.1|3003.98|3003.98|3001.1|3001.1|0
1666607400000|2022-10-24 10:30:00|3001.44|3001.44|2995.98|2995.98|3003.6|3003.6|2995.98|2995.98|0
1666607700000|2022-10-24 10:35:00|2994.98|2994.98|2994.6|2994.6|2997.91|2997.91|2993.37|2993.37|0
1666608000000|2022-10-24 10:40:00|2994.77|2994.77|2990.32|2990.32|2994.77|2994.77|2990.01|2990.01|0
1666608300000|2022-10-24 10:45:00|2990.99|2990.99|2992.89|2992.89|2993.77|2993.77|2990.99|2990.99|0
1666608600000|2022-10-24 10:50:00|2992.81|2992.81|2991.94|2991.94|2994.33|2994.33|2990.56|2990.56|0
1666608900000|2022-10-24 10:55:00|2991.92|2991.92|2990.93|2990.93|2991.92|2991.92|2988.01|2988.01|0
1666609200000|2022-10-24 11:00:00|2990.27|2990.27|2994.7|2994.7|2995.03|2995.03|2990.04|2990.04|0
1666609500000|2022-10-24 11:05:00|2994.54|2994.54|2988.97|2988.97|2995|2995|2988.86|2988.86|0
1666609800000|2022-10-24 11:10:00|2988.81|2988.81|2991.08|2991.08|2992|2992|2987.81|2987.81|0
1666610100000|2022-10-24 11:15:00|2990.91|2990.91|2990.72|2990.72|2993.55|2993.55|2988.61|2988.61|0
1666610400000|2022-10-24 11:20:00|2990.84|2990.84|2989.91|2989.91|2990.84|2990.84|2988.39|2988.39|0
1666610700000|2022-10-24 11:25:00|2989.85|2989.85|2993.27|2993.27|2993.27|2993.27|2987.55|2987.55|0
1666611000000|2022-10-24 11:30:00|2993.6|2993.6|2999.23|2999.23|2999.57|2999.57|2993.43|2993.43|0
1666611300000|2022-10-24 11:35:00|2998.96|2998.96|2996.6|2996.6|3000.21|3000.21|2996.6|2996.6|0
1666611600000|2022-10-24 11:40:00|2996.66|2996.66|2999.53|2999.53|2999.61|2999.61|2996.66|2996.66|0
1666611900000|2022-10-24 11:45:00|2999.58|2999.58|3004.13|3004.13|3006.26|3006.26|2999.58|2999.58|0
1666612200000|2022-10-24 11:50:00|3004.46|3004.46|3003.23|3003.23|3004.91|3004.91|3002.2|3002.2|0
1666612500000|2022-10-24 11:55:00|3003.31|3003.31|3005.07|3005.07|3007.34|3007.34|3003.31|3003.31|0
1666612800000|2022-10-24 12:00:00|3004.74|3004.74|3008.82|3008.82|3008.82|3008.82|3003.69|3003.69|0
1666613100000|2022-10-24 12:05:00|3008.87|3008.87|3005.12|3005.12|3009.29|3009.29|3005.02|3005.02|0
1666613400000|2022-10-24 12:10:00|3005.04|3005.04|3005.66|3005.66|3006.88|3006.88|3004.6|3004.6|0
1666613700000|2022-10-24 12:15:00|3005.63|3005.63|3000.64|3000.64|3005.67|3005.67|2999.39|2999.39|0
1666614000000|2022-10-24 12:20:00|3000.97|3000.97|3001.1|3001.1|3003.77|3003.77|3000.71|3000.71|0
1666614300000|2022-10-24 12:25:00|3001.33|3001.33|3001.72|3001.72|3001.97|3001.97|3000.82|3000.82|0
1666614600000|2022-10-24 12:30:00|3001.77|3001.77|3000.32|3000.32|3002.91|3002.91|3000.32|3000.32|0
1666614900000|2022-10-24 12:35:00|3000.48|3000.48|3004.18|3004.18|3004.18|3004.18|2999.17|2999.17|0
1666615200000|2022-10-24 12:40:00|3004.53|3004.53|3007.93|3007.93|3008.76|3008.76|3004.13|3004.13|0
1666615500000|2022-10-24 12:45:00|3008.27|3008.27|3005.73|3005.73|3010.18|3010.18|3005.26|3005.26|0
1666615800000|2022-10-24 12:50:00|3005.9|3005.9|3008.75|3008.75|3009.27|3009.27|3005.15|3005.15|0
1666616100000|2022-10-24 12:55:00|3008.73|3008.73|3014.53|3014.53|3015.39|3015.39|3008.28|3008.28|0
1666616400000|2022-10-24 13:00:00|3014.59|3014.59|3016.52|3016.52|3016.94|3016.94|3014.59|3014.59|0
1666616700000|2022-10-24 13:05:00|3016.47|3016.47|3013.73|3013.73|3016.91|3016.91|3012.33|3012.33|0
1666617000000|2022-10-24 13:10:00|3013.57|3013.57|3007.79|3007.79|3013.73|3013.73|3007.62|3007.62|0
1666617300000|2022-10-24 13:15:00|3007.9|3007.9|3001.57|3001.57|3008.01|3008.01|3001.23|3001.23|0
1666617600000|2022-10-24 13:20:00|3001.62|3001.62|3001.24|3001.24|3003.22|3003.22|3000.48|3000.48|0
1666617900000|2022-10-24 13:25:00|3001.07|3001.07|3006.77|3006.77|3006.88|3006.88|3000.6|3000.6|0
1666618200000|2022-10-24 13:30:00|3006.67|3006.67|3011.87|3011.87|3011.99|3011.99|3003.77|3003.77|0
1666618500000|2022-10-24 13:35:00|3011.53|3011.53|3011.53|3011.53|3014.89|3014.89|3010.04|3010.04|0
1666618800000|2022-10-24 13:40:00|3011.59|3011.59|3013.98|3013.98|3016.24|3016.24|3009.59|3009.59|0
1666619100000|2022-10-24 13:45:00|3014.06|3014.06|3018.93|3018.93|3021.46|3021.46|3014.06|3014.06|0
1666619400000|2022-10-24 13:50:00|3018.6|3018.6|3024.42|3024.42|3025.68|3025.68|3018.6|3018.6|0
1666619700000|2022-10-24 13:55:00|3024.44|3024.44|3025.65|3025.65|3026.87|3026.87|3022.01|3022.01|0
1666620000000|2022-10-24 14:00:00|3025.76|3025.76|3015.83|3015.83|3026.98|3026.98|3015.43|3015.43|0
1666620300000|2022-10-24 14:05:00|3015.72|3015.72|3015.17|3015.17|3018.13|3018.13|3014.13|3014.13|0
1666620600000|2022-10-24 14:10:00|3015.11|3015.11|3023.67|3023.67|3023.67|3023.67|3015|3015|0
1666620900000|2022-10-24 14:15:00|3023.58|3023.58|3027.45|3027.45|3029.1|3029.1|3021.22|3021.22|0
1666621200000|2022-10-24 14:20:00|3027.39|3027.39|3011.89|3011.89|3027.45|3027.45|3009.58|3009.58|0
1666621500000|2022-10-24 14:25:00|3011.56|3011.56|3018.57|3018.57|3018.89|3018.89|3009.37|3009.37|0
1666621800000|2022-10-24 14:30:00|3018.48|3018.48|3021.77|3021.77|3022.94|3022.94|3017.17|3017.17|0
1666622100000|2022-10-24 14:35:00|3022.11|3022.11|3021.47|3021.47|3024.61|3024.61|3021.23|3021.23|0
1666622400000|2022-10-24 14:40:00|3021.41|3021.41|3023.27|3023.27|3023.27|3023.27|3019.42|3019.42|0
1666622700000|2022-10-24 14:45:00|3023.1|3023.1|3019.85|3019.85|3023.7|3023.7|3018.77|3018.77|0
1666623000000|2022-10-24 14:50:00|3020.18|3020.18|3020.83|3020.83|3022.04|3022.04|3018.16|3018.16|0
1666623300000|2022-10-24 14:55:00|3020.33|3020.33|3024.65|3024.65|3025.4|3025.4|3020.2|3020.2|0
1666623600000|2022-10-24 15:00:00|3024.59|3024.59|3024.45|3024.45|3027.44|3027.44|3022.97|3022.97|0
1666623900000|2022-10-24 15:05:00|3024.51|3024.51|3019.6|3019.6|3024.51|3024.51|3019.24|3019.24|0
1666624200000|2022-10-24 15:10:00|3019.44|3019.44|3018.12|3018.12|3020.73|3020.73|3016.79|3016.79|0
1666624500000|2022-10-24 15:15:00|3018.11|3018.11|3014.96|3014.96|3019.68|3019.68|3013.78|3013.78|0
1666624800000|2022-10-24 15:20:00|3015.29|3015.29|3018.24|3018.24|3018.24|3018.24|3015.07|3015.07|0
1666625100000|2022-10-24 15:25:00|3017.9|3017.9|3017.8|3017.8|3021.37|3021.37|3015.53|3015.53|0
1666682100000|2022-10-25 07:15:00|2942.59|2942.59|2947.12|2947.12|2952.57|2952.57|2939.22|2939.22|0
1666682400000|2022-10-25 07:20:00|2946.8|2946.8|2943.73|2943.73|2946.8|2946.8|2937.53|2937.53|0
1666682700000|2022-10-25 07:25:00|2943.51|2943.51|2931.84|2931.84|2943.97|2943.97|2929.48|2929.48|0
1666683000000|2022-10-25 07:30:00|2931.34|2931.34|2935.95|2935.95|2938.22|2938.22|2930.07|2930.07|0
1666683300000|2022-10-25 07:35:00|2936.18|2936.18|2947.31|2947.31|2947.51|2947.51|2936.18|2936.18|0
1666683600000|2022-10-25 07:40:00|2947.06|2947.06|2942.74|2942.74|2950.82|2950.82|2942.36|2942.36|0
1666683900000|2022-10-25 07:45:00|2942.91|2942.91|2947.82|2947.82|2948.47|2948.47|2941.62|2941.62|0
1666684200000|2022-10-25 07:50:00|2947.32|2947.32|2945.36|2945.36|2947.44|2947.44|2945.19|2945.19|0
1666684500000|2022-10-25 07:55:00|2945.53|2945.53|2940.08|2940.08|2945.69|2945.69|2939.96|2939.96|0
1666684800000|2022-10-25 08:00:00|2939.74|2939.74|2927.06|2927.06|2940.24|2940.24|2926.4|2926.4|0
1666685100000|2022-10-25 08:05:00|2926.89|2926.89|2911.95|2911.95|2930.81|2930.81|2911.95|2911.95|0
1666685400000|2022-10-25 08:10:00|2911.03|2911.03|2906.42|2906.42|2912.35|2912.35|2902.56|2902.56|0
1666685700000|2022-10-25 08:15:00|2906.76|2906.76|2911.09|2911.09|2914.35|2914.35|2904.73|2904.73|0
1666686000000|2022-10-25 08:20:00|2911.37|2911.37|2910.83|2910.83|2911.37|2911.37|2908.9|2908.9|0
1666686300000|2022-10-25 08:25:00|2910.89|2910.89|2911.22|2911.22|2914.7|2914.7|2909.27|2909.27|0
1666686600000|2022-10-25 08:30:00|2911.39|2911.39|2904.19|2904.19|2911.48|2911.48|2901.61|2901.61|0
1666686900000|2022-10-25 08:35:00|2904.02|2904.02|2900.65|2900.65|2904.02|2904.02|2895.62|2895.62|0
1666687200000|2022-10-25 08:40:00|2900.76|2900.76|2893.91|2893.91|2902.74|2902.74|2891.93|2891.93|0
1666687500000|2022-10-25 08:45:00|2893.74|2893.74|2898.06|2898.06|2898.06|2898.06|2888.04|2888.04|0
1666687800000|2022-10-25 08:50:00|2897.72|2897.72|2896.34|2896.34|2912.27|2912.27|2895.18|2895.18|0
1666688100000|2022-10-25 08:55:00|2896.45|2896.45|2901.68|2901.68|2903.09|2903.09|2894.6|2894.6|0
1666688400000|2022-10-25 09:00:00|2902.01|2902.01|2900.6|2900.6|2902.43|2902.43|2898.65|2898.65|0
1666688700000|2022-10-25 09:05:00|2900.43|2900.43|2900.84|2900.84|2901.97|2901.97|2899.98|2899.98|0
1666689000000|2022-10-25 09:10:00|2900.92|2900.92|2890.23|2890.23|2901|2901|2890.23|2890.23|0
1666689300000|2022-10-25 09:15:00|2890.07|2890.07|2887.36|2887.36|2890.07|2890.07|2886.32|2886.32|0
1666689600000|2022-10-25 09:20:00|2887.19|2887.19|2878.32|2878.32|2887.19|2887.19|2872.14|2872.14|0
1666689900000|2022-10-25 09:25:00|2878.66|2878.66|2870.03|2870.03|2879.74|2879.74|2864.8|2864.8|0
1666690200000|2022-10-25 09:30:00|2870.08|2870.08|2869.66|2869.66|2871.59|2871.59|2865.54|2865.54|0
1666690500000|2022-10-25 09:35:00|2869.64|2869.64|2864.76|2864.76|2873.19|2873.19|2860.91|2860.91|0
1666690800000|2022-10-25 09:40:00|2865.27|2865.27|2872.61|2872.61|2874.27|2874.27|2865.27|2865.27|0
1666691100000|2022-10-25 09:45:00|2872.67|2872.67|2875.99|2875.99|2877.54|2877.54|2871.41|2871.41|0
1666691400000|2022-10-25 09:50:00|2875.98|2875.98|2877.14|2877.14|2878.37|2878.37|2875.2|2875.2|0
1666691700000|2022-10-25 09:55:00|2877.32|2877.32|2880.81|2880.81|2880.97|2880.97|2877.32|2877.32|0
1666692000000|2022-10-25 10:00:00|2879.14|2879.14|2878.76|2878.76|2880.31|2880.31|2876.45|2876.45|0
1666692300000|2022-10-25 10:05:00|2878.92|2878.92|2883.25|2883.25|2885.26|2885.26|2878.92|2878.92|0
1666692600000|2022-10-25 10:10:00|2882.42|2882.42|2876.14|2876.14|2882.42|2882.42|2874.16|2874.16|0
1666692900000|2022-10-25 10:15:00|2876.3|2876.3|2874.13|2874.13|2877.54|2877.54|2873.19|2873.19|0
1666693200000|2022-10-25 10:20:00|2874.32|2874.32|2873.16|2873.16|2875.65|2875.65|2870.85|2870.85|0
1666693500000|2022-10-25 10:25:00|2873.66|2873.66|2874.75|2874.75|2876.48|2876.48|2871.7|2871.7|0
1666693800000|2022-10-25 10:30:00|2874.91|2874.91|2877.54|2877.54|2879.6|2879.6|2874.91|2874.91|0
1666694100000|2022-10-25 10:35:00|2877.04|2877.04|2878.11|2878.11|2880.84|2880.84|2875.69|2875.69|0
1666694400000|2022-10-25 10:40:00|2877.77|2877.77|2880.65|2880.65|2880.65|2880.65|2876.47|2876.47|0
1666694700000|2022-10-25 10:45:00|2880.49|2880.49|2879.31|2879.31|2880.74|2880.74|2878.39|2878.39|0
1666695000000|2022-10-25 10:50:00|2878.92|2878.92|2877.71|2877.71|2879.42|2879.42|2876.81|2876.81|0
1666695300000|2022-10-25 10:55:00|2877.74|2877.74|2878.96|2878.96|2879.99|2879.99|2877.74|2877.74|0
1666695600000|2022-10-25 11:00:00|2879.23|2879.23|2874.79|2874.79|2879.57|2879.57|2874.51|2874.51|0
1666695900000|2022-10-25 11:05:00|2875|2875|2880.14|2880.14|2880.14|2880.14|2873.95|2873.95|0
1666696200000|2022-10-25 11:10:00|2879.63|2879.63|2881.03|2881.03|2881.03|2881.03|2878.69|2878.69|0
1666696500000|2022-10-25 11:15:00|2881.14|2881.14|2885.11|2885.11|2885.94|2885.94|2880.94|2880.94|0
1666696800000|2022-10-25 11:20:00|2884.77|2884.77|2886.16|2886.16|2886.32|2886.32|2884.47|2884.47|0
1666697100000|2022-10-25 11:25:00|2886.18|2886.18|2895.11|2895.11|2895.19|2895.19|2886.07|2886.07|0
1666697400000|2022-10-25 11:30:00|2894.61|2894.61|2889.39|2889.39|2895.32|2895.32|2889.39|2889.39|0
1666697700000|2022-10-25 11:35:00|2889.56|2889.56|2890.36|2890.36|2890.96|2890.96|2887.63|2887.63|0
1666698000000|2022-10-25 11:40:00|2890.78|2890.78|2891.9|2891.9|2892.34|2892.34|2889.98|2889.98|0
1666698300000|2022-10-25 11:45:00|2891.95|2891.95|2892.62|2892.62|2894.38|2894.38|2891.91|2891.91|0
1666698600000|2022-10-25 11:50:00|2892.85|2892.85|2885.62|2885.62|2893.04|2893.04|2885.62|2885.62|0
1666698900000|2022-10-25 11:55:00|2885.28|2885.28|2887.18|2887.18|2887.25|2887.25|2884.51|2884.51|0
1666699200000|2022-10-25 12:00:00|2887.2|2887.2|2890.49|2890.49|2891.87|2891.87|2887.2|2887.2|0
1666699500000|2022-10-25 12:05:00|2890.43|2890.43|2885.49|2885.49|2890.43|2890.43|2885.48|2885.48|0
1666699800000|2022-10-25 12:10:00|2885.82|2885.82|2890.26|2890.26|2890.31|2890.31|2885.49|2885.49|0
1666700100000|2022-10-25 12:15:00|2890.28|2890.28|2891.01|2891.01|2894.14|2894.14|2890.19|2890.19|0
1666700400000|2022-10-25 12:20:00|2890.73|2890.73|2890.33|2890.33|2890.73|2890.73|2888.93|2888.93|0
1666700700000|2022-10-25 12:25:00|2890.32|2890.32|2891.04|2891.04|2892.16|2892.16|2889.62|2889.62|0
1666701000000|2022-10-25 12:30:00|2890.82|2890.82|2890.01|2890.01|2891.06|2891.06|2888.61|2888.61|0
1666701300000|2022-10-25 12:35:00|2889.93|2889.93|2893.8|2893.8|2894.33|2894.33|2889.1|2889.1|0
1666701600000|2022-10-25 12:40:00|2893.63|2893.63|2904.23|2904.23|2904.38|2904.38|2893.47|2893.47|0
1666701900000|2022-10-25 12:45:00|2904.18|2904.18|2909.17|2909.17|2909.79|2909.79|2904.12|2904.12|0
1666702200000|2022-10-25 12:50:00|2909.01|2909.01|2909.32|2909.32|2910.24|2910.24|2905.91|2905.91|0
1666702500000|2022-10-25 12:55:00|2909.48|2909.48|2910.61|2910.61|2910.65|2910.65|2908.54|2908.54|0
1666702800000|2022-10-25 13:00:00|2910.72|2910.72|2914.07|2914.07|2915.71|2915.71|2910.72|2910.72|0
1666703100000|2022-10-25 13:05:00|2914.12|2914.12|2916.04|2916.04|2916.82|2916.82|2913.56|2913.56|0
1666703400000|2022-10-25 13:10:00|2916.21|2916.21|2916.51|2916.51|2916.54|2916.54|2913.34|2913.34|0
1666703700000|2022-10-25 13:15:00|2916.68|2916.68|2906.66|2906.66|2916.68|2916.68|2903.49|2903.49|0
1666704000000|2022-10-25 13:20:00|2906.16|2906.16|2909.81|2909.81|2910.06|2910.06|2905.34|2905.34|0
1666704300000|2022-10-25 13:25:00|2909.97|2909.97|2914.7|2914.7|2915.77|2915.77|2908.29|2908.29|0
1666704600000|2022-10-25 13:30:00|2914.86|2914.86|2922.09|2922.09|2923.77|2923.77|2914.18|2914.18|0
1666704900000|2022-10-25 13:35:00|2922.25|2922.25|2910.75|2910.75|2922.58|2922.58|2906.16|2906.16|0
1666705200000|2022-10-25 13:40:00|2910.7|2910.7|2910.45|2910.45|2911.14|2911.14|2905.09|2905.09|0
1666705500000|2022-10-25 13:45:00|2910.53|2910.53|2917.64|2917.64|2919.82|2919.82|2910.13|2910.13|0
1666705800000|2022-10-25 13:50:00|2917.7|2917.7|2925.18|2925.18|2925.22|2925.22|2913.8|2913.8|0
1666706100000|2022-10-25 13:55:00|2924.59|2924.59|2920.39|2920.39|2925.64|2925.64|2920.39|2920.39|0
1666706400000|2022-10-25 14:00:00|2921.17|2921.17|2913.56|2913.56|2921.93|2921.93|2910.13|2910.13|0
1666706700000|2022-10-25 14:05:00|2913.59|2913.59|2913.43|2913.43|2913.87|2913.87|2906.65|2906.65|0
1666707000000|2022-10-25 14:10:00|2913.51|2913.51|2916.94|2916.94|2917.44|2917.44|2912.71|2912.71|0
1666707300000|2022-10-25 14:15:00|2916.78|2916.78|2916.63|2916.63|2919.18|2919.18|2916.02|2916.02|0
1666707600000|2022-10-25 14:20:00|2916.74|2916.74|2914.77|2914.77|2918.03|2918.03|2914.65|2914.65|0
1666707900000|2022-10-25 14:25:00|2914.88|2914.88|2919.99|2919.99|2919.99|2919.99|2912.83|2912.83|0
1666708200000|2022-10-25 14:30:00|2920.08|2920.08|2915.18|2915.18|2920.63|2920.63|2914.4|2914.4|0
1666708500000|2022-10-25 14:35:00|2915.35|2915.35|2907.51|2907.51|2915.35|2915.35|2907.51|2907.51|0
1666708800000|2022-10-25 14:40:00|2907.67|2907.67|2907.2|2907.2|2908.77|2908.77|2906.65|2906.65|0
1666709100000|2022-10-25 14:45:00|2907.29|2907.29|2913.98|2913.98|2914.43|2914.43|2907.29|2907.29|0
1666709400000|2022-10-25 14:50:00|2914.07|2914.07|2917|2917|2917|2917|2913.46|2913.46|0
1666709700000|2022-10-25 14:55:00|2917.17|2917.17|2913.35|2913.35|2918.7|2918.7|2912.5|2912.5|0
1666710000000|2022-10-25 15:00:00|2913.66|2913.66|2915.14|2915.14|2915.22|2915.22|2911.94|2911.94|0
1666710300000|2022-10-25 15:05:00|2915.2|2915.2|2915.21|2915.21|2915.25|2915.25|2912.2|2912.2|0
1666710600000|2022-10-25 15:10:00|2915.37|2915.37|2917.7|2917.7|2918.37|2918.37|2915.37|2915.37|0
1666710900000|2022-10-25 15:15:00|2917.79|2917.79|2920.48|2920.48|2922|2922|2917.79|2917.79|0
1666711200000|2022-10-25 15:20:00|2920.26|2920.26|2918.28|2918.28|2921.27|2921.27|2915.94|2915.94|0
1666711500000|2022-10-25 15:25:00|2918.34|2918.34|2921.85|2921.85|2922.29|2922.29|2917.14|2917.14|0
1666768500000|2022-10-26 07:15:00|2923.57|2923.57|2928.51|2928.51|2929.09|2929.09|2923.5|2923.5|0
1666768800000|2022-10-26 07:20:00|2928.52|2928.52|2932.31|2932.31|2936.44|2936.44|2928.52|2928.52|0
1666769100000|2022-10-26 07:25:00|2932.47|2932.47|2924.84|2924.84|2934.25|2934.25|2921.9|2921.9|0
1666769400000|2022-10-26 07:30:00|2924.55|2924.55|2925.36|2925.36|2928.56|2928.56|2922.89|2922.89|0
1666769700000|2022-10-26 07:35:00|2925.78|2925.78|2924.67|2924.67|2927.87|2927.87|2922.77|2922.77|0
1666770000000|2022-10-26 07:40:00|2924.34|2924.34|2923.68|2923.68|2926.17|2926.17|2923.42|2923.42|0
1666770300000|2022-10-26 07:45:00|2923.05|2923.05|2923.13|2923.13|2926.21|2926.21|2919.66|2919.66|0
1666770600000|2022-10-26 07:50:00|2923.25|2923.25|2929.98|2929.98|2930.06|2930.06|2923.16|2923.16|0
1666770900000|2022-10-26 07:55:00|2929.31|2929.31|2920.67|2920.67|2929.86|2929.86|2920.59|2920.59|0
1666771200000|2022-10-26 08:00:00|2921.17|2921.17|2918.25|2918.25|2922.43|2922.43|2917.91|2917.91|0
1666771500000|2022-10-26 08:05:00|2918.14|2918.14|2920.11|2920.11|2920.16|2920.16|2910.85|2910.85|0
1666771800000|2022-10-26 08:10:00|2920.13|2920.13|2908.39|2908.39|2922.62|2922.62|2908.39|2908.39|0
1666772100000|2022-10-26 08:15:00|2908.62|2908.62|2904.03|2904.03|2911.88|2911.88|2903.17|2903.17|0
1666772400000|2022-10-26 08:20:00|2903.86|2903.86|2907.43|2907.43|2908.68|2908.68|2903.86|2903.86|0
1666772700000|2022-10-26 08:25:00|2907.51|2907.51|2906.49|2906.49|2909.95|2909.95|2906.02|2906.02|0
1666773000000|2022-10-26 08:30:00|2906.17|2906.17|2895.76|2895.76|2906.56|2906.56|2895.42|2895.42|0
1666773300000|2022-10-26 08:35:00|2895.84|2895.84|2893.58|2893.58|2897.09|2897.09|2892.1|2892.1|0
1666773600000|2022-10-26 08:40:00|2893.49|2893.49|2883.13|2883.13|2893.67|2893.67|2882.96|2882.96|0
1666773900000|2022-10-26 08:45:00|2882.54|2882.54|2879.9|2879.9|2890.65|2890.65|2879.78|2879.78|0
1666774200000|2022-10-26 08:50:00|2879.39|2879.39|2883.67|2883.67|2883.72|2883.72|2875.6|2875.6|0
1666774500000|2022-10-26 08:55:00|2883.72|2883.72|2886.21|2886.21|2888.57|2888.57|2881.92|2881.92|0
1666774800000|2022-10-26 09:00:00|2886.32|2886.32|2883.22|2883.22|2887.27|2887.27|2881.64|2881.64|0
1666775100000|2022-10-26 09:05:00|2883.62|2883.62|2893.76|2893.76|2894.75|2894.75|2883.08|2883.08|0
1666775400000|2022-10-26 09:10:00|2893.93|2893.93|2882.77|2882.77|2893.99|2893.99|2882.33|2882.33|0
1666775700000|2022-10-26 09:15:00|2882.87|2882.87|2880.81|2880.81|2883.6|2883.6|2878.46|2878.46|0
1666776000000|2022-10-26 09:20:00|2880.93|2880.93|2880.16|2880.16|2882.73|2882.73|2879.66|2879.66|0
1666776300000|2022-10-26 09:25:00|2880.17|2880.17|2874.35|2874.35|2880.37|2880.37|2873.68|2873.68|0
1666776600000|2022-10-26 09:30:00|2874.36|2874.36|2878.64|2878.64|2878.64|2878.64|2874.34|2874.34|0
1666776900000|2022-10-26 09:35:00|2878.8|2878.8|2876.72|2876.72|2880.63|2880.63|2876.72|2876.72|0
1666777200000|2022-10-26 09:40:00|2876.05|2876.05|2880.24|2880.24|2880.79|2880.79|2874.28|2874.28|0
1666777500000|2022-10-26 09:45:00|2880.04|2880.04|2878.54|2878.54|2880.46|2880.46|2877.75|2877.75|0
1666777800000|2022-10-26 09:50:00|2878.43|2878.43|2885.01|2885.01|2885.01|2885.01|2876.46|2876.46|0
1666778100000|2022-10-26 09:55:00|2884.93|2884.93|2889.12|2889.12|2890.96|2890.96|2884.15|2884.15|0
1666778400000|2022-10-26 10:00:00|2888.79|2888.79|2887.53|2887.53|2888.79|2888.79|2883.76|2883.76|0
1666778700000|2022-10-26 10:05:00|2887.7|2887.7|2893.82|2893.82|2893.82|2893.82|2887.7|2887.7|0
1666779000000|2022-10-26 10:10:00|2894.07|2894.07|2897.83|2897.83|2898.5|2898.5|2891.45|2891.45|0
1666779300000|2022-10-26 10:15:00|2897.88|2897.88|2895.33|2895.33|2899.21|2899.21|2894.31|2894.31|0
1666779600000|2022-10-26 10:20:00|2895.29|2895.29|2897.99|2897.99|2897.99|2897.99|2894.8|2894.8|0
1666779900000|2022-10-26 10:25:00|2898.2|2898.2|2900.59|2900.59|2903.31|2903.31|2898.2|2898.2|0
1666780200000|2022-10-26 10:30:00|2900.7|2900.7|2900.55|2900.55|2902.88|2902.88|2900.34|2900.34|0
1666780500000|2022-10-26 10:35:00|2900.52|2900.52|2901.47|2901.47|2902.14|2902.14|2900.07|2900.07|0
1666780800000|2022-10-26 10:40:00|2901.48|2901.48|2910.19|2910.19|2910.89|2910.89|2901.48|2901.48|0
1666781100000|2022-10-26 10:45:00|2910.35|2910.35|2906.79|2906.79|2911.09|2911.09|2906.45|2906.45|0
1666781400000|2022-10-26 10:50:00|2906.63|2906.63|2904.23|2904.23|2906.63|2906.63|2903.5|2903.5|0
1666781700000|2022-10-26 10:55:00|2904.02|2904.02|2907.74|2907.74|2908.07|2908.07|2902.59|2902.59|0
1666782000000|2022-10-26 11:00:00|2908.07|2908.07|2908.89|2908.89|2908.89|2908.89|2905.97|2905.97|0
1666782300000|2022-10-26 11:05:00|2908.72|2908.72|2903.71|2903.71|2908.72|2908.72|2903.71|2903.71|0
1666782600000|2022-10-26 11:10:00|2903.72|2903.72|2904.17|2904.17|2905.07|2905.07|2903.72|2903.72|0
1666782900000|2022-10-26 11:15:00|2904.08|2904.08|2908.92|2908.92|2909.75|2909.75|2903.26|2903.26|0
1666783200000|2022-10-26 11:20:00|2908.76|2908.76|2906.93|2906.93|2908.76|2908.76|2906.49|2906.49|0
1666783500000|2022-10-26 11:25:00|2906.95|2906.95|2902|2902|2907.32|2907.32|2901.84|2901.84|0
1666783800000|2022-10-26 11:30:00|2902.08|2902.08|2894.1|2894.1|2902.08|2902.08|2893.87|2893.87|0
1666784100000|2022-10-26 11:35:00|2893.94|2893.94|2888.66|2888.66|2894.7|2894.7|2888.66|2888.66|0
1666784400000|2022-10-26 11:40:00|2888.29|2888.29|2890.99|2890.99|2890.99|2890.99|2886.94|2886.94|0
1666784700000|2022-10-26 11:45:00|2891.04|2891.04|2890.06|2890.06|2891.24|2891.24|2889.34|2889.34|0
1666785000000|2022-10-26 11:50:00|2890.14|2890.14|2886.88|2886.88|2890.97|2890.97|2886.88|2886.88|0
1666785300000|2022-10-26 11:55:00|2886.71|2886.71|2890.78|2890.78|2892.11|2892.11|2886.15|2886.15|0
1666785600000|2022-10-26 12:00:00|2890.77|2890.77|2889.61|2889.61|2891.44|2891.44|2889.28|2889.28|0
1666785900000|2022-10-26 12:05:00|2889.56|2889.56|2889.73|2889.73|2889.87|2889.87|2884.84|2884.84|0
1666786200000|2022-10-26 12:10:00|2889.56|2889.56|2894.21|2894.21|2894.32|2894.32|2889.51|2889.51|0
1666786500000|2022-10-26 12:15:00|2894.87|2894.87|2892.23|2892.23|2895.07|2895.07|2891.72|2891.72|0
1666786800000|2022-10-26 12:20:00|2892.34|2892.34|2895.84|2895.84|2896.58|2896.58|2889.92|2889.92|0
1666787100000|2022-10-26 12:25:00|2895.9|2895.9|2894.19|2894.19|2896.63|2896.63|2893.68|2893.68|0
1666787400000|2022-10-26 12:30:00|2893.91|2893.91|2893.04|2893.04|2895.06|2895.06|2889.83|2889.83|0
1666787700000|2022-10-26 12:35:00|2893.09|2893.09|2890.43|2890.43|2893.34|2893.34|2889.2|2889.2|0
1666788000000|2022-10-26 12:40:00|2890.27|2890.27|2890.28|2890.28|2890.6|2890.6|2887.93|2887.93|0
1666788300000|2022-10-26 12:45:00|2889.83|2889.83|2895.46|2895.46|2895.46|2895.46|2888.26|2888.26|0
1666788600000|2022-10-26 12:50:00|2895.43|2895.43|2895.44|2895.44|2896.21|2896.21|2893.89|2893.89|0
1666788900000|2022-10-26 12:55:00|2895.28|2895.28|2897.74|2897.74|2897.74|2897.74|2894.76|2894.76|0
1666789200000|2022-10-26 13:00:00|2897.57|2897.57|2905.16|2905.16|2908.63|2908.63|2897.52|2897.52|0
1666789500000|2022-10-26 13:05:00|2904.93|2904.93|2901.31|2901.31|2904.93|2904.93|2899.91|2899.91|0
1666789800000|2022-10-26 13:10:00|2901.54|2901.54|2899.08|2899.08|2901.57|2901.57|2897.79|2897.79|0
1666790100000|2022-10-26 13:15:00|2899.46|2899.46|2902.34|2902.34|2903.34|2903.34|2896.85|2896.85|0
1666790400000|2022-10-26 13:20:00|2902|2902|2904.11|2904.11|2904.11|2904.11|2901.28|2901.28|0
1666790700000|2022-10-26 13:25:00|2905.12|2905.12|2900.36|2900.36|2905.12|2905.12|2898.23|2898.23|0
1666791000000|2022-10-26 13:30:00|2900.41|2900.41|2905.07|2905.07|2905.4|2905.4|2897.76|2897.76|0
1666791300000|2022-10-26 13:35:00|2905.34|2905.34|2903.48|2903.48|2909.86|2909.86|2902.93|2902.93|0
1666791600000|2022-10-26 13:40:00|2903.37|2903.37|2896.94|2896.94|2905.82|2905.82|2896.32|2896.32|0
1666791900000|2022-10-26 13:45:00|2896.89|2896.89|2899.11|2899.11|2902.59|2902.59|2896.89|2896.89|0
1666792200000|2022-10-26 13:50:00|2899.17|2899.17|2892.97|2892.97|2901.19|2901.19|2892.13|2892.13|0
1666792500000|2022-10-26 13:55:00|2892.91|2892.91|2900.49|2900.49|2902.07|2902.07|2892.32|2892.32|0
1666792800000|2022-10-26 14:00:00|2900.54|2900.54|2907.38|2907.38|2908.66|2908.66|2900.54|2900.54|0
1666793100000|2022-10-26 14:05:00|2907.15|2907.15|2908.11|2908.11|2908.92|2908.92|2904.54|2904.54|0
1666793400000|2022-10-26 14:10:00|2907.94|2907.94|2906.04|2906.04|2908.38|2908.38|2904.75|2904.75|0
1666793700000|2022-10-26 14:15:00|2906.16|2906.16|2909.56|2909.56|2909.67|2909.67|2904.91|2904.91|0
1666794000000|2022-10-26 14:20:00|2909.84|2909.84|2911.74|2911.74|2911.9|2911.9|2908.88|2908.88|0
1666794300000|2022-10-26 14:25:00|2911.9|2911.9|2916.68|2916.68|2917.19|2917.19|2910.28|2910.28|0
1666794600000|2022-10-26 14:30:00|2916.73|2916.73|2914.04|2914.04|2918.97|2918.97|2913.66|2913.66|0
1666794900000|2022-10-26 14:35:00|2913.93|2913.93|2915.85|2915.85|2916.96|2916.96|2912.71|2912.71|0
1666795200000|2022-10-26 14:40:00|2916.01|2916.01|2912.23|2912.23|2916.01|2916.01|2911.69|2911.69|0
1666795500000|2022-10-26 14:45:00|2912.15|2912.15|2914.2|2914.2|2915.94|2915.94|2911.82|2911.82|0
1666795800000|2022-10-26 14:50:00|2914.3|2914.3|2914.04|2914.04|2915.77|2915.77|2912.94|2912.94|0
1666796100000|2022-10-26 14:55:00|2913.93|2913.93|2909.96|2909.96|2913.93|2913.93|2909.52|2909.52|0
1666796400000|2022-10-26 15:00:00|2909.63|2909.63|2913.91|2913.91|2913.91|2913.91|2908.08|2908.08|0
1666796700000|2022-10-26 15:05:00|2913.92|2913.92|2911.22|2911.22|2913.92|2913.92|2909.97|2909.97|0
1666797000000|2022-10-26 15:10:00|2911.21|2911.21|2911.68|2911.68|2912.37|2912.37|2910.04|2910.04|0
1666797300000|2022-10-26 15:15:00|2911.74|2911.74|2909.5|2909.5|2912.8|2912.8|2908.57|2908.57|0
1666797600000|2022-10-26 15:20:00|2909.56|2909.56|2906.18|2906.18|2909.89|2909.89|2905.65|2905.65|0
1666797900000|2022-10-26 15:25:00|2906.29|2906.29|2907.74|2907.74|2908.63|2908.63|2905.38|2905.38|0
1666854900000|2022-10-27 07:15:00|2921.67|2921.67|2914.65|2914.65|2923.61|2923.61|2914.31|2914.31|0
1666855200000|2022-10-27 07:20:00|2914.39|2914.39|2912.06|2912.06|2919.47|2919.47|2912.06|2912.06|0
1666855500000|2022-10-27 07:25:00|2911.9|2911.9|2908.64|2908.64|2913.05|2913.05|2908.31|2908.31|0
1666855800000|2022-10-27 07:30:00|2908.42|2908.42|2914.33|2914.33|2916.7|2916.7|2907.75|2907.75|0
1666856100000|2022-10-27 07:35:00|2914.38|2914.38|2916.68|2916.68|2918.13|2918.13|2913.05|2913.05|0
1666856400000|2022-10-27 07:40:00|2916.85|2916.85|2920.84|2920.84|2921.52|2921.52|2915.8|2915.8|0
1666856700000|2022-10-27 07:45:00|2920.95|2920.95|2916.92|2916.92|2921.25|2921.25|2914.42|2914.42|0
1666857000000|2022-10-27 07:50:00|2916.42|2916.42|2919.58|2919.58|2921.69|2921.69|2916.42|2916.42|0
1666857300000|2022-10-27 07:55:00|2919.74|2919.74|2921.42|2921.42|2921.66|2921.66|2919.13|2919.13|0
1666857600000|2022-10-27 08:00:00|2921.09|2921.09|2923.64|2923.64|2925.18|2925.18|2919.51|2919.51|0
1666857900000|2022-10-27 08:05:00|2923.31|2923.31|2921.92|2921.92|2923.31|2923.31|2919.89|2919.89|0
1666858200000|2022-10-27 08:10:00|2922.59|2922.59|2925.7|2925.7|2929.76|2929.76|2920.56|2920.56|0
1666858500000|2022-10-27 08:15:00|2925.68|2925.68|2924.76|2924.76|2925.88|2925.88|2923.89|2923.89|0
1666858800000|2022-10-27 08:20:00|2924.59|2924.59|2919.17|2919.17|2924.59|2924.59|2919.17|2919.17|0
1666859100000|2022-10-27 08:25:00|2919.28|2919.28|2922.57|2922.57|2924.9|2924.9|2919.28|2919.28|0
1666859400000|2022-10-27 08:30:00|2922.4|2922.4|2919.73|2919.73|2922.4|2922.4|2917.81|2917.81|0
1666859700000|2022-10-27 08:35:00|2920.12|2920.12|2918.26|2918.26|2921.46|2921.46|2917.8|2917.8|0
1666860000000|2022-10-27 08:40:00|2918.37|2918.37|2915.79|2915.79|2919.89|2919.89|2914.97|2914.97|0
1666860300000|2022-10-27 08:45:00|2916.51|2916.51|2920.91|2920.91|2921.78|2921.78|2916.2|2916.2|0
1666860600000|2022-10-27 08:50:00|2921.15|2921.15|2920.55|2920.55|2922.56|2922.56|2920.34|2920.34|0
1666860900000|2022-10-27 08:55:00|2920.52|2920.52|2926.73|2926.73|2929.18|2929.18|2920.52|2920.52|0
1666861200000|2022-10-27 09:00:00|2926.74|2926.74|2929.61|2929.61|2930.91|2930.91|2925.83|2925.83|0
1666861500000|2022-10-27 09:05:00|2929.44|2929.44|2927.11|2927.11|2929.49|2929.49|2924.11|2924.11|0
1666861800000|2022-10-27 09:10:00|2927.27|2927.27|2927.77|2927.77|2927.94|2927.94|2925.99|2925.99|0
1666862100000|2022-10-27 09:15:00|2927.72|2927.72|2929.43|2929.43|2930.67|2930.67|2927.72|2927.72|0
1666862400000|2022-10-27 09:20:00|2929.6|2929.6|2925.97|2925.97|2930.46|2930.46|2922.93|2922.93|0
1666862700000|2022-10-27 09:25:00|2925.91|2925.91|2928.75|2928.75|2928.98|2928.98|2924.5|2924.5|0
1666863000000|2022-10-27 09:30:00|2928.77|2928.77|2926.04|2926.04|2930.3|2930.3|2925.31|2925.31|0
1666863300000|2022-10-27 09:35:00|2926.1|2926.1|2927.67|2927.67|2928.37|2928.37|2925.8|2925.8|0
1666863600000|2022-10-27 09:40:00|2927.9|2927.9|2934.54|2934.54|2935.21|2935.21|2927.79|2927.79|0
1666863900000|2022-10-27 09:45:00|2934.6|2934.6|2942.38|2942.38|2942.38|2942.38|2933.08|2933.08|0
1666864200000|2022-10-27 09:50:00|2942.47|2942.47|2947.42|2947.42|2948.57|2948.57|2942.22|2942.22|0
1666864500000|2022-10-27 09:55:00|2947.34|2947.34|2943.48|2943.48|2947.52|2947.52|2943.02|2943.02|0
1666864800000|2022-10-27 10:00:00|2943.31|2943.31|2944.81|2944.81|2944.81|2944.81|2940.53|2940.53|0
1666865100000|2022-10-27 10:05:00|2944.69|2944.69|2946.47|2946.47|2947.42|2947.42|2944.26|2944.26|0
1666865400000|2022-10-27 10:10:00|2946.64|2946.64|2945.09|2945.09|2948.61|2948.61|2943.58|2943.58|0
1666865700000|2022-10-27 10:15:00|2944.98|2944.98|2940.91|2940.91|2944.98|2944.98|2938.53|2938.53|0
1666866000000|2022-10-27 10:20:00|2940.96|2940.96|2940.82|2940.82|2942.44|2942.44|2939.88|2939.88|0
1666866300000|2022-10-27 10:25:00|2940.04|2940.04|2937.8|2937.8|2940.2|2940.2|2936.9|2936.9|0
1666866600000|2022-10-27 10:30:00|2938.14|2938.14|2941.25|2941.25|2941.29|2941.29|2938.14|2938.14|0
1666866900000|2022-10-27 10:35:00|2940.7|2940.7|2937.01|2937.01|2940.7|2940.7|2934.42|2934.42|0
1666867200000|2022-10-27 10:40:00|2936.9|2936.9|2935.44|2935.44|2937.04|2937.04|2935.31|2935.31|0
1666867500000|2022-10-27 10:45:00|2935.94|2935.94|2936.54|2936.54|2940.21|2940.21|2935.89|2935.89|0
1666867800000|2022-10-27 10:50:00|2936.52|2936.52|2935.93|2935.93|2936.65|2936.65|2931.47|2931.47|0
1666868100000|2022-10-27 10:55:00|2935.71|2935.71|2929.5|2929.5|2935.71|2935.71|2929.34|2929.34|0
1666868400000|2022-10-27 11:00:00|2929.4|2929.4|2934.27|2934.27|2934.87|2934.87|2928.95|2928.95|0
1666868700000|2022-10-27 11:05:00|2934.22|2934.22|2935.37|2935.37|2935.38|2935.38|2932.54|2932.54|0
1666869000000|2022-10-27 11:10:00|2935.76|2935.76|2938.8|2938.8|2940.52|2940.52|2935.76|2935.76|0
1666869300000|2022-10-27 11:15:00|2939.19|2939.19|2939.4|2939.4|2940.33|2940.33|2938.69|2938.69|0
1666869600000|2022-10-27 11:20:00|2939.43|2939.43|2945.26|2945.26|2945.67|2945.67|2939.43|2939.43|0
1666869900000|2022-10-27 11:25:00|2945.09|2945.09|2943.8|2943.8|2945.09|2945.09|2942.71|2942.71|0
1666870200000|2022-10-27 11:30:00|2943.72|2943.72|2944.13|2944.13|2945.14|2945.14|2943.13|2943.13|0
1666870500000|2022-10-27 11:35:00|2943.81|2943.81|2939.2|2939.2|2943.81|2943.81|2938.05|2938.05|0
1666870800000|2022-10-27 11:40:00|2939.36|2939.36|2934.28|2934.28|2940.46|2940.46|2934.28|2934.28|0
1666871100000|2022-10-27 11:45:00|2934.62|2934.62|2936.03|2936.03|2936.56|2936.56|2932.54|2932.54|0
1666871400000|2022-10-27 11:50:00|2936.14|2936.14|2931.18|2931.18|2937.41|2937.41|2930.88|2930.88|0
1666871700000|2022-10-27 11:55:00|2931.12|2931.12|2932.39|2932.39|2932.39|2932.39|2930.11|2930.11|0
1666872000000|2022-10-27 12:00:00|2932.33|2932.33|2933.93|2933.93|2936.06|2936.06|2932.32|2932.32|0
1666872300000|2022-10-27 12:05:00|2934.6|2934.6|2935.96|2935.96|2935.96|2935.96|2934.36|2934.36|0
1666872600000|2022-10-27 12:10:00|2935.9|2935.9|2934.87|2934.87|2937.01|2937.01|2933.51|2933.51|0
1666872900000|2022-10-27 12:15:00|2934.9|2934.9|2929.69|2929.69|2942.29|2942.29|2929.69|2929.69|0
1666873200000|2022-10-27 12:20:00|2929.35|2929.35|2942.69|2942.69|2942.77|2942.77|2924.05|2924.05|0
1666873500000|2022-10-27 12:25:00|2942.74|2942.74|2940.31|2940.31|2943.48|2943.48|2939.22|2939.22|0
1666873800000|2022-10-27 12:30:00|2940.68|2940.68|2942.49|2942.49|2947|2947|2940.59|2940.59|0
1666874100000|2022-10-27 12:35:00|2942.32|2942.32|2935.46|2935.46|2944.36|2944.36|2935.12|2935.12|0
1666874400000|2022-10-27 12:40:00|2935.57|2935.57|2940.53|2940.53|2940.53|2940.53|2934.73|2934.73|0
1666874700000|2022-10-27 12:45:00|2940.19|2940.19|2941.57|2941.57|2943.94|2943.94|2938.36|2938.36|0
1666875000000|2022-10-27 12:50:00|2941.56|2941.56|2943|2943|2944.37|2944.37|2940.86|2940.86|0
1666875300000|2022-10-27 12:55:00|2943.11|2943.11|2946.28|2946.28|2949.87|2949.87|2940.9|2940.9|0
1666875600000|2022-10-27 13:00:00|2946.5|2946.5|2941.43|2941.43|2947.47|2947.47|2939.55|2939.55|0
1666875900000|2022-10-27 13:05:00|2942.4|2942.4|2942.82|2942.82|2945.37|2945.37|2940.04|2940.04|0
1666876200000|2022-10-27 13:10:00|2942.74|2942.74|2944.3|2944.3|2944.3|2944.3|2938.55|2938.55|0
1666876500000|2022-10-27 13:15:00|2944.19|2944.19|2939.78|2939.78|2947.4|2947.4|2939.55|2939.55|0
1666876800000|2022-10-27 13:20:00|2940.12|2940.12|2938.15|2938.15|2942.51|2942.51|2936.79|2936.79|0
1666877100000|2022-10-27 13:25:00|2938.16|2938.16|2937.71|2937.71|2940.5|2940.5|2937.57|2937.57|0
1666877400000|2022-10-27 13:30:00|2938.29|2938.29|2942.41|2942.41|2946.14|2946.14|2938.29|2938.29|0
1666877700000|2022-10-27 13:35:00|2942.58|2942.58|2944.43|2944.43|2945.51|2945.51|2939.28|2939.28|0
1666878000000|2022-10-27 13:40:00|2944.53|2944.53|2939.03|2939.03|2944.9|2944.9|2938.25|2938.25|0
1666878300000|2022-10-27 13:45:00|2939.19|2939.19|2929.72|2929.72|2939.33|2939.33|2928.01|2928.01|0
1666878600000|2022-10-27 13:50:00|2929.56|2929.56|2932.78|2932.78|2933.36|2933.36|2928.56|2928.56|0
1666878900000|2022-10-27 13:55:00|2932.75|2932.75|2938.08|2938.08|2938.34|2938.34|2932.01|2932.01|0
1666879200000|2022-10-27 14:00:00|2937.25|2937.25|2941.82|2941.82|2942.27|2942.27|2936.13|2936.13|0
1666879500000|2022-10-27 14:05:00|2941.54|2941.54|2944.04|2944.04|2945.78|2945.78|2941.13|2941.13|0
1666879800000|2022-10-27 14:10:00|2943.38|2943.38|2950.27|2950.27|2952|2952|2941.21|2941.21|0
1666880100000|2022-10-27 14:15:00|2950.43|2950.43|2948.06|2948.06|2951.18|2951.18|2946.24|2946.24|0
1666880400000|2022-10-27 14:20:00|2948|2948|2946.82|2946.82|2949.08|2949.08|2946.02|2946.02|0
1666880700000|2022-10-27 14:25:00|2946.65|2946.65|2944.62|2944.62|2948.02|2948.02|2944.41|2944.41|0
1666881000000|2022-10-27 14:30:00|2944.72|2944.72|2944.83|2944.83|2947.8|2947.8|2943.48|2943.48|0
1666881300000|2022-10-27 14:35:00|2944.67|2944.67|2944.17|2944.17|2944.67|2944.67|2941.74|2941.74|0
1666881600000|2022-10-27 14:40:00|2944.23|2944.23|2943.26|2943.26|2944.86|2944.86|2942.17|2942.17|0
1666881900000|2022-10-27 14:45:00|2943.25|2943.25|2940.46|2940.46|2944.45|2944.45|2940.46|2940.46|0
1666882200000|2022-10-27 14:50:00|2940.38|2940.38|2944.54|2944.54|2945.17|2945.17|2940.38|2940.38|0
1666882500000|2022-10-27 14:55:00|2944.7|2944.7|2945.61|2945.61|2948.04|2948.04|2944.34|2944.34|0
1666882800000|2022-10-27 15:00:00|2945.67|2945.67|2946.81|2946.81|2947.74|2947.74|2944.22|2944.22|0
1666883100000|2022-10-27 15:05:00|2947.11|2947.11|2949.97|2949.97|2950.32|2950.32|2947.11|2947.11|0
1666883400000|2022-10-27 15:10:00|2950.08|2950.08|2948.9|2948.9|2952.46|2952.46|2948.27|2948.27|0
1666883700000|2022-10-27 15:15:00|2948.79|2948.79|2945.35|2945.35|2950.08|2950.08|2944.46|2944.46|0
1666884000000|2022-10-27 15:20:00|2945.44|2945.44|2948.91|2948.91|2948.96|2948.96|2945.13|2945.13|0
1666884300000|2022-10-27 15:25:00|2949.13|2949.13|2943.01|2943.01|2949.55|2949.55|2943.01|2943.01|0
1666941300000|2022-10-28 07:15:00|2887.29|2887.29|2872.58|2872.58|2887.69|2887.69|2871.74|2871.74|0
1666941600000|2022-10-28 07:20:00|2872.62|2872.62|2871.47|2871.47|2875.48|2875.48|2869.07|2869.07|0
1666941900000|2022-10-28 07:25:00|2871.41|2871.41|2866.59|2866.59|2871.41|2871.41|2864.52|2864.52|0
1666942200000|2022-10-28 07:30:00|2866.14|2866.14|2874.79|2874.79|2874.79|2874.79|2860.37|2860.37|0
1666942500000|2022-10-28 07:35:00|2875.07|2875.07|2873.62|2873.62|2879.73|2879.73|2871.75|2871.75|0
1666942800000|2022-10-28 07:40:00|2873.94|2873.94|2865.29|2865.29|2873.94|2873.94|2865.21|2865.21|0
1666943100000|2022-10-28 07:45:00|2865.46|2865.46|2865.4|2865.4|2868.2|2868.2|2863.8|2863.8|0
1666943400000|2022-10-28 07:50:00|2865.77|2865.77|2866.18|2866.18|2868.93|2868.93|2865.31|2865.31|0
1666943700000|2022-10-28 07:55:00|2866.23|2866.23|2873.25|2873.25|2873.25|2873.25|2865.9|2865.9|0
1666944000000|2022-10-28 08:00:00|2873.92|2873.92|2870.46|2870.46|2874.51|2874.51|2869.54|2869.54|0
1666944300000|2022-10-28 08:05:00|2870.52|2870.52|2877.52|2877.52|2879.52|2879.52|2870.52|2870.52|0
1666944600000|2022-10-28 08:10:00|2877.35|2877.35|2878.66|2878.66|2879.3|2879.3|2876.11|2876.11|0
1666944900000|2022-10-28 08:15:00|2878.67|2878.67|2881.06|2881.06|2881.4|2881.4|2878.56|2878.56|0
1666945200000|2022-10-28 08:20:00|2880.98|2880.98|2880.72|2880.72|2881.57|2881.57|2878.16|2878.16|0
1666945500000|2022-10-28 08:25:00|2880.64|2880.64|2878.19|2878.19|2880.97|2880.97|2878.08|2878.08|0
1666945800000|2022-10-28 08:30:00|2878.24|2878.24|2882.22|2882.22|2883.64|2883.64|2877.3|2877.3|0
1666946100000|2022-10-28 08:35:00|2882.2|2882.2|2877.91|2877.91|2882.2|2882.2|2877.91|2877.91|0
1666946400000|2022-10-28 08:40:00|2877.99|2877.99|2878.59|2878.59|2878.64|2878.64|2874.71|2874.71|0
1666946700000|2022-10-28 08:45:00|2878.48|2878.48|2881.1|2881.1|2881.15|2881.15|2877.86|2877.86|0
1666947000000|2022-10-28 08:50:00|2881.6|2881.6|2884.55|2884.55|2884.88|2884.88|2881.55|2881.55|0
1666947300000|2022-10-28 08:55:00|2884.38|2884.38|2880.92|2880.92|2887.44|2887.44|2880.92|2880.92|0
1666947600000|2022-10-28 09:00:00|2880.75|2880.75|2878.6|2878.6|2880.75|2880.75|2877.3|2877.3|0
1666947900000|2022-10-28 09:05:00|2878.55|2878.55|2878.74|2878.74|2879.85|2879.85|2876.26|2876.26|0
1666948200000|2022-10-28 09:10:00|2878.72|2878.72|2878.07|2878.07|2879.76|2879.76|2877.58|2877.58|0
1666948500000|2022-10-28 09:15:00|2878.03|2878.03|2878.98|2878.98|2878.98|2878.98|2877.57|2877.57|0
1666948800000|2022-10-28 09:20:00|2879.15|2879.15|2879.28|2879.28|2881.84|2881.84|2879.09|2879.09|0
1666949100000|2022-10-28 09:25:00|2879.45|2879.45|2878.74|2878.74|2880.48|2880.48|2878.74|2878.74|0
1666949400000|2022-10-28 09:30:00|2878.68|2878.68|2877.25|2877.25|2880.68|2880.68|2877.03|2877.03|0
1666949700000|2022-10-28 09:35:00|2877.09|2877.09|2875.27|2875.27|2877.96|2877.96|2875.11|2875.11|0
1666950000000|2022-10-28 09:40:00|2875.11|2875.11|2869.64|2869.64|2875.11|2875.11|2869.59|2869.59|0
1666950300000|2022-10-28 09:45:00|2869.74|2869.74|2868.71|2868.71|2871.23|2871.23|2866.99|2866.99|0
1666950600000|2022-10-28 09:50:00|2868.55|2868.55|2865.3|2865.3|2868.55|2868.55|2865.14|2865.14|0
1666950900000|2022-10-28 09:55:00|2865.64|2865.64|2865.06|2865.06|2866.83|2866.83|2863.06|2863.06|0
1666951200000|2022-10-28 10:00:00|2864.68|2864.68|2864.71|2864.71|2866.33|2866.33|2863.64|2863.64|0
1666951500000|2022-10-28 10:05:00|2864.8|2864.8|2864.47|2864.47|2865.47|2865.47|2862.41|2862.41|0
1666951800000|2022-10-28 10:10:00|2864.3|2864.3|2859.27|2859.27|2864.69|2864.69|2859.2|2859.2|0
1666952100000|2022-10-28 10:15:00|2859.16|2859.16|2863.84|2863.84|2863.84|2863.84|2859.16|2859.16|0
1666952400000|2022-10-28 10:20:00|2864.23|2864.23|2864.77|2864.77|2865.26|2865.26|2863.16|2863.16|0
1666952700000|2022-10-28 10:25:00|2864.8|2864.8|2863.16|2863.16|2865.28|2865.28|2863.16|2863.16|0
1666953000000|2022-10-28 10:30:00|2863.13|2863.13|2860.88|2860.88|2863.36|2863.36|2860.39|2860.39|0
1666953300000|2022-10-28 10:35:00|2860.21|2860.21|2861.57|2861.57|2862.31|2862.31|2858.52|2858.52|0
1666953600000|2022-10-28 10:40:00|2861.48|2861.48|2860.47|2860.47|2862.54|2862.54|2859.86|2859.86|0
1666953900000|2022-10-28 10:45:00|2860.36|2860.36|2860.33|2860.33|2862.1|2862.1|2859.51|2859.51|0
1666954200000|2022-10-28 10:50:00|2860.27|2860.27|2859.14|2859.14|2860.51|2860.51|2859.08|2859.08|0
1666954500000|2022-10-28 10:55:00|2859.06|2859.06|2857.03|2857.03|2859.15|2859.15|2856.87|2856.87|0
1666954800000|2022-10-28 11:00:00|2857.19|2857.19|2861.48|2861.48|2862.98|2862.98|2857.19|2857.19|0
1666955100000|2022-10-28 11:05:00|2861.81|2861.81|2862.43|2862.43|2863.07|2863.07|2859.46|2859.46|0
1666955400000|2022-10-28 11:10:00|2862.32|2862.32|2863.86|2863.86|2863.99|2863.99|2861.56|2861.56|0
1666955700000|2022-10-28 11:15:00|2864.36|2864.36|2862.03|2862.03|2864.36|2864.36|2861.2|2861.2|0
1666956000000|2022-10-28 11:20:00|2862.19|2862.19|2861.66|2861.66|2863.4|2863.4|2861.21|2861.21|0
1666956300000|2022-10-28 11:25:00|2861.42|2861.42|2865.65|2865.65|2865.68|2865.68|2861.25|2861.25|0
1666956600000|2022-10-28 11:30:00|2865.82|2865.82|2866.6|2866.6|2867.77|2867.77|2865.24|2865.24|0
1666956900000|2022-10-28 11:35:00|2866.2|2866.2|2864.93|2864.93|2868.96|2868.96|2864.93|2864.93|0
1666957200000|2022-10-28 11:40:00|2864.87|2864.87|2866.15|2866.15|2867.69|2867.69|2864.76|2864.76|0
1666957500000|2022-10-28 11:45:00|2866.14|2866.14|2866.93|2866.93|2867.2|2867.2|2864.58|2864.58|0
1666957800000|2022-10-28 11:50:00|2866.95|2866.95|2865.42|2865.42|2868.04|2868.04|2865.37|2865.37|0
1666958100000|2022-10-28 11:55:00|2865.48|2865.48|2863.75|2863.75|2865.65|2865.65|2863.09|2863.09|0
1666958400000|2022-10-28 12:00:00|2863.53|2863.53|2866.14|2866.14|2866.14|2866.14|2861.75|2861.75|0
1666958700000|2022-10-28 12:05:00|2866.59|2866.59|2862.13|2862.13|2866.59|2866.59|2862.07|2862.07|0
1666959000000|2022-10-28 12:10:00|2862.3|2862.3|2863.57|2863.57|2863.74|2863.74|2861.36|2861.36|0
1666959300000|2022-10-28 12:15:00|2863.96|2863.96|2865.21|2865.21|2865.32|2865.32|2863.41|2863.41|0
1666959600000|2022-10-28 12:20:00|2865.24|2865.24|2862.81|2862.81|2865.24|2865.24|2862.81|2862.81|0
1666959900000|2022-10-28 12:25:00|2862.92|2862.92|2858.66|2858.66|2862.92|2862.92|2857.91|2857.91|0
1666960200000|2022-10-28 12:30:00|2858.16|2858.16|2864.18|2864.18|2870.35|2870.35|2855.42|2855.42|0
1666960500000|2022-10-28 12:35:00|2864.12|2864.12|2858.12|2858.12|2864.12|2864.12|2858.03|2858.03|0
1666960800000|2022-10-28 12:40:00|2858.23|2858.23|2861.04|2861.04|2861.08|2861.08|2856.5|2856.5|0
1666961100000|2022-10-28 12:45:00|2861.12|2861.12|2860.49|2860.49|2862.25|2862.25|2859.32|2859.32|0
1666961400000|2022-10-28 12:50:00|2860.5|2860.5|2863.47|2863.47|2864.21|2864.21|2859.3|2859.3|0
1666961700000|2022-10-28 12:55:00|2863.44|2863.44|2869.78|2869.78|2870.16|2870.16|2863.13|2863.13|0
1666962000000|2022-10-28 13:00:00|2869.94|2869.94|2877.98|2877.98|2878.85|2878.85|2869.94|2869.94|0
1666962300000|2022-10-28 13:05:00|2877.75|2877.75|2881.17|2881.17|2884.76|2884.76|2877.75|2877.75|0
1666962600000|2022-10-28 13:10:00|2881.51|2881.51|2879.25|2879.25|2882.19|2882.19|2879.25|2879.25|0
1666962900000|2022-10-28 13:15:00|2879.02|2879.02|2878.05|2878.05|2879.32|2879.32|2876.34|2876.34|0
1666963200000|2022-10-28 13:20:00|2877.97|2877.97|2869.15|2869.15|2878.55|2878.55|2869.15|2869.15|0
1666963500000|2022-10-28 13:25:00|2868.67|2868.67|2864.83|2864.83|2870.88|2870.88|2863.31|2863.31|0
1666963800000|2022-10-28 13:30:00|2864.88|2864.88|2862.61|2862.61|2867.32|2867.32|2860.52|2860.52|0
1666964100000|2022-10-28 13:35:00|2862.94|2862.94|2858.34|2858.34|2864.53|2864.53|2858.25|2858.25|0
1666964400000|2022-10-28 13:40:00|2858.39|2858.39|2856.46|2856.46|2862.08|2862.08|2854.81|2854.81|0
1666964700000|2022-10-28 13:45:00|2856.52|2856.52|2857.41|2857.41|2858.62|2858.62|2853.71|2853.71|0
1666965000000|2022-10-28 13:50:00|2857.35|2857.35|2861.22|2861.22|2861.22|2861.22|2856.2|2856.2|0
1666965300000|2022-10-28 13:55:00|2861.17|2861.17|2861.51|2861.51|2865.01|2865.01|2860.89|2860.89|0
1666965600000|2022-10-28 14:00:00|2861.9|2861.9|2856.94|2856.94|2865.9|2865.9|2856.4|2856.4|0
1666965900000|2022-10-28 14:05:00|2857.17|2857.17|2854.07|2854.07|2858.92|2858.92|2853.98|2853.98|0
1666966200000|2022-10-28 14:10:00|2854.13|2854.13|2852.5|2852.5|2854.86|2854.86|2850.76|2850.76|0
1666966500000|2022-10-28 14:15:00|2852.48|2852.48|2856.47|2856.47|2856.47|2856.47|2851.42|2851.42|0
1666966800000|2022-10-28 14:20:00|2856.42|2856.42|2852.53|2852.53|2856.42|2856.42|2852.14|2852.14|0
1666967100000|2022-10-28 14:25:00|2852.7|2852.7|2855.15|2855.15|2856.31|2856.31|2852.55|2852.55|0
1666967400000|2022-10-28 14:30:00|2854.95|2854.95|2851.84|2851.84|2858.13|2858.13|2851.7|2851.7|0
1666967700000|2022-10-28 14:35:00|2851.82|2851.82|2852.91|2852.91|2853.58|2853.58|2850.23|2850.23|0
1666968000000|2022-10-28 14:40:00|2852.58|2852.58|2854.31|2854.31|2854.93|2854.93|2851.49|2851.49|0
1666968300000|2022-10-28 14:45:00|2854.48|2854.48|2854.81|2854.81|2855.8|2855.8|2854.27|2854.27|0
1666968600000|2022-10-28 14:50:00|2855.17|2855.17|2854.25|2854.25|2856.39|2856.39|2853.41|2853.41|0
1666968900000|2022-10-28 14:55:00|2854.08|2854.08|2853.74|2853.74|2854.19|2854.19|2852.12|2852.12|0
1666969200000|2022-10-28 15:00:00|2853.8|2853.8|2854.77|2854.77|2855.09|2855.09|2852.35|2852.35|0
1666969500000|2022-10-28 15:05:00|2854.93|2854.93|2855.13|2855.13|2855.26|2855.26|2853.49|2853.49|0
1666969800000|2022-10-28 15:10:00|2855.11|2855.11|2854.35|2854.35|2857.05|2857.05|2853.83|2853.83|0
1666970100000|2022-10-28 15:15:00|2854.36|2854.36|2855.75|2855.75|2856.26|2856.26|2853.72|2853.72|0
1666970400000|2022-10-28 15:20:00|2855.92|2855.92|2855.79|2855.79|2857.19|2857.19|2855.04|2855.04|0
1666970700000|2022-10-28 15:25:00|2855.74|2855.74|2861.88|2861.88|2863.05|2863.05|2854.51|2854.51|0
1667204100000|2022-10-31 08:15:00|2898.3|2898.3|2906.48|2906.48|2906.88|2906.88|2897.22|2897.22|0
1667204400000|2022-10-31 08:20:00|2906.49|2906.49|2908.98|2908.98|2912.82|2912.82|2906.49|2906.49|0
1667204700000|2022-10-31 08:25:00|2909.09|2909.09|2907.53|2907.53|2913.47|2913.47|2907.53|2907.53|0
1667205000000|2022-10-31 08:30:00|2907.36|2907.36|2899.14|2899.14|2908.45|2908.45|2899.14|2899.14|0
1667205300000|2022-10-31 08:35:00|2898.76|2898.76|2890.39|2890.39|2898.76|2898.76|2889.23|2889.23|0
1667205600000|2022-10-31 08:40:00|2890.47|2890.47|2887.29|2887.29|2894.7|2894.7|2886.92|2886.92|0
1667205900000|2022-10-31 08:45:00|2887.23|2887.23|2888.96|2888.96|2891.88|2891.88|2885.42|2885.42|0
1667206200000|2022-10-31 08:50:00|2889.12|2889.12|2886.92|2886.92|2890.56|2890.56|2886.18|2886.18|0
1667206500000|2022-10-31 08:55:00|2886.42|2886.42|2884.07|2884.07|2888.46|2888.46|2884.07|2884.07|0
1667206800000|2022-10-31 09:00:00|2883.87|2883.87|2876.68|2876.68|2883.87|2883.87|2875.36|2875.36|0
1667207100000|2022-10-31 09:05:00|2876.76|2876.76|2880.48|2880.48|2880.48|2880.48|2875.43|2875.43|0
1667207400000|2022-10-31 09:10:00|2880.39|2880.39|2884.5|2884.5|2885.13|2885.13|2879.81|2879.81|0
1667207700000|2022-10-31 09:15:00|2884.25|2884.25|2884.33|2884.33|2884.33|2884.33|2880.38|2880.38|0
1667208000000|2022-10-31 09:20:00|2884.28|2884.28|2894.47|2894.47|2894.47|2894.47|2884.28|2884.28|0
1667208300000|2022-10-31 09:25:00|2894.64|2894.64|2892.65|2892.65|2894.79|2894.79|2890.82|2890.82|0
1667208600000|2022-10-31 09:30:00|2892.73|2892.73|2898.43|2898.43|2898.43|2898.43|2892.73|2892.73|0
1667208900000|2022-10-31 09:35:00|2898.34|2898.34|2898.72|2898.72|2899.82|2899.82|2895.63|2895.63|0
1667209200000|2022-10-31 09:40:00|2898.78|2898.78|2896.84|2896.84|2899.85|2899.85|2896.31|2896.31|0
1667209500000|2022-10-31 09:45:00|2896.89|2896.89|2895.31|2895.31|2897.08|2897.08|2893.33|2893.33|0
1667209800000|2022-10-31 09:50:00|2895.23|2895.23|2896.31|2896.31|2898.41|2898.41|2895.23|2895.23|0
1667210100000|2022-10-31 09:55:00|2896.2|2896.2|2896.3|2896.3|2896.3|2896.3|2894.47|2894.47|0
1667210400000|2022-10-31 10:00:00|2896.14|2896.14|2892.05|2892.05|2896.14|2896.14|2891.76|2891.76|0
1667210700000|2022-10-31 10:05:00|2892.3|2892.3|2893.49|2893.49|2894.41|2894.41|2891.73|2891.73|0
1667211000000|2022-10-31 10:10:00|2893.33|2893.33|2890.2|2890.2|2893.33|2893.33|2888.86|2888.86|0
1667211300000|2022-10-31 10:15:00|2890.18|2890.18|2891.17|2891.17|2891.75|2891.75|2888.88|2888.88|0
1667211600000|2022-10-31 10:20:00|2891.11|2891.11|2887.73|2887.73|2891.18|2891.18|2887.73|2887.73|0
1667211900000|2022-10-31 10:25:00|2887.65|2887.65|2890.2|2890.2|2890.45|2890.45|2887.32|2887.32|0
1667212200000|2022-10-31 10:30:00|2890.17|2890.17|2888.37|2888.37|2890.17|2890.17|2886.53|2886.53|0
1667212500000|2022-10-31 10:35:00|2888.2|2888.2|2891.43|2891.43|2891.43|2891.43|2887.12|2887.12|0
1667212800000|2022-10-31 10:40:00|2891.76|2891.76|2890.01|2890.01|2892.02|2892.02|2889.68|2889.68|0
1667213100000|2022-10-31 10:45:00|2890.12|2890.12|2891.9|2891.9|2893.1|2893.1|2890.1|2890.1|0
1667213400000|2022-10-31 10:50:00|2891.51|2891.51|2890.97|2890.97|2892.49|2892.49|2890.46|2890.46|0
1667213700000|2022-10-31 10:55:00|2891|2891|2893.16|2893.16|2893.82|2893.82|2891|2891|0
1667214000000|2022-10-31 11:00:00|2893.27|2893.27|2894.68|2894.68|2898.14|2898.14|2893.27|2893.27|0
1667214300000|2022-10-31 11:05:00|2894.63|2894.63|2895.74|2895.74|2895.74|2895.74|2893.89|2893.89|0
1667214600000|2022-10-31 11:10:00|2895.95|2895.95|2896.65|2896.65|2899.07|2899.07|2895.95|2895.95|0
1667214900000|2022-10-31 11:15:00|2896.64|2896.64|2897.58|2897.58|2897.94|2897.94|2896.59|2896.59|0
1667215200000|2022-10-31 11:20:00|2897.92|2897.92|2893.84|2893.84|2898.42|2898.42|2893.16|2893.16|0
1667215500000|2022-10-31 11:25:00|2893.76|2893.76|2893.35|2893.35|2894.35|2894.35|2893.32|2893.32|0
1667215800000|2022-10-31 11:30:00|2893.86|2893.86|2893.29|2893.29|2894.26|2894.26|2893.17|2893.17|0
1667216100000|2022-10-31 11:35:00|2893.46|2893.46|2892.41|2892.41|2895.02|2895.02|2891.64|2891.64|0
1667216400000|2022-10-31 11:40:00|2892.51|2892.51|2892.49|2892.49|2894.11|2894.11|2891.44|2891.44|0
1667216700000|2022-10-31 11:45:00|2892.32|2892.32|2889.39|2889.39|2892.32|2892.32|2888.98|2888.98|0
1667217000000|2022-10-31 11:50:00|2889.47|2889.47|2886.41|2886.41|2890.08|2890.08|2886.04|2886.04|0
1667217300000|2022-10-31 11:55:00|2886.49|2886.49|2890.37|2890.37|2890.94|2890.94|2886.49|2886.49|0
1667217600000|2022-10-31 12:00:00|2890.63|2890.63|2889.11|2889.11|2890.84|2890.84|2888.42|2888.42|0
1667217900000|2022-10-31 12:05:00|2889.08|2889.08|2890.02|2890.02|2890.19|2890.19|2888.3|2888.3|0
1667218200000|2022-10-31 12:10:00|2890.69|2890.69|2889.49|2889.49|2891.13|2891.13|2887.65|2887.65|0
1667218500000|2022-10-31 12:15:00|2889.59|2889.59|2887.3|2887.3|2890.27|2890.27|2887.3|2887.3|0
1667218800000|2022-10-31 12:20:00|2887.47|2887.47|2883.91|2883.91|2887.69|2887.69|2883.44|2883.44|0
1667219100000|2022-10-31 12:25:00|2883.83|2883.83|2886.02|2886.02|2887.22|2887.22|2883.83|2883.83|0
1667219400000|2022-10-31 12:30:00|2885.97|2885.97|2887|2887|2887.51|2887.51|2885.08|2885.08|0
1667219700000|2022-10-31 12:35:00|2887.28|2887.28|2886.23|2886.23|2888.09|2888.09|2885.71|2885.71|0
1667220000000|2022-10-31 12:40:00|2886.24|2886.24|2888.47|2888.47|2888.84|2888.84|2886.21|2886.21|0
1667220300000|2022-10-31 12:45:00|2888.39|2888.39|2885.32|2885.32|2888.39|2888.39|2884.78|2884.78|0
1667220600000|2022-10-31 12:50:00|2885.1|2885.1|2884.2|2884.2|2885.69|2885.69|2883.96|2883.96|0
1667220900000|2022-10-31 12:55:00|2884.31|2884.31|2884.65|2884.65|2885.26|2885.26|2883.78|2883.78|0
1667221200000|2022-10-31 13:00:00|2884.57|2884.57|2881.24|2881.24|2884.57|2884.57|2880.04|2880.04|0
1667221500000|2022-10-31 13:05:00|2881.16|2881.16|2878.13|2878.13|2881.16|2881.16|2877.93|2877.93|0
1667221800000|2022-10-31 13:10:00|2878.73|2878.73|2880.39|2880.39|2881.14|2881.14|2878.57|2878.57|0
1667222100000|2022-10-31 13:15:00|2880.33|2880.33|2881.2|2881.2|2882.16|2882.16|2880.33|2880.33|0
1667222400000|2022-10-31 13:20:00|2881.28|2881.28|2880.22|2880.22|2881.28|2881.28|2879.03|2879.03|0
1667222700000|2022-10-31 13:25:00|2879.88|2879.88|2878.77|2878.77|2880.72|2880.72|2878.02|2878.02|0
1667223000000|2022-10-31 13:30:00|2878.68|2878.68|2885|2885|2885|2885|2876.12|2876.12|0
1667223300000|2022-10-31 13:35:00|2884.67|2884.67|2894.83|2894.83|2895.45|2895.45|2883.53|2883.53|0
1667223600000|2022-10-31 13:40:00|2895|2895|2895.4|2895.4|2898.05|2898.05|2892.73|2892.73|0
1667223900000|2022-10-31 13:45:00|2896.74|2896.74|2888.25|2888.25|2898.57|2898.57|2888.25|2888.25|0
1667224200000|2022-10-31 13:50:00|2888.03|2888.03|2895.66|2895.66|2895.8|2895.8|2886.4|2886.4|0
1667224500000|2022-10-31 13:55:00|2895.16|2895.16|2896.49|2896.49|2897.32|2897.32|2893.39|2893.39|0
1667224800000|2022-10-31 14:00:00|2896.66|2896.66|2904.27|2904.27|2904.27|2904.27|2896.61|2896.61|0
1667225100000|2022-10-31 14:05:00|2904.1|2904.1|2902.97|2902.97|2904.63|2904.63|2900.93|2900.93|0
1667225400000|2022-10-31 14:10:00|2902.8|2902.8|2904.94|2904.94|2904.94|2904.94|2901.46|2901.46|0
1667225700000|2022-10-31 14:15:00|2905.45|2905.45|2911.98|2911.98|2912.43|2912.43|2905.45|2905.45|0
1667226000000|2022-10-31 14:20:00|2912.01|2912.01|2908.02|2908.02|2912.01|2912.01|2908.02|2908.02|0
1667226300000|2022-10-31 14:25:00|2907.97|2907.97|2908.7|2908.7|2908.7|2908.7|2907.11|2907.11|0
1667226600000|2022-10-31 14:30:00|2908.78|2908.78|2911.38|2911.38|2911.67|2911.67|2907.65|2907.65|0
1667226900000|2022-10-31 14:35:00|2911.47|2911.47|2914.21|2914.21|2914.45|2914.45|2910.86|2910.86|0
1667227200000|2022-10-31 14:40:00|2914.32|2914.32|2913.89|2913.89|2914.37|2914.37|2911.77|2911.77|0
1667227500000|2022-10-31 14:45:00|2914.2|2914.2|2914.45|2914.45|2916.91|2916.91|2913.88|2913.88|0
1667227800000|2022-10-31 14:50:00|2914.62|2914.62|2916.89|2916.89|2917.8|2917.8|2914.62|2914.62|0
1667228100000|2022-10-31 14:55:00|2916.76|2916.76|2919.84|2919.84|2920.59|2920.59|2916.53|2916.53|0
1667228400000|2022-10-31 15:00:00|2920.34|2920.34|2923.84|2923.84|2924.6|2924.6|2919.84|2919.84|0
1667228700000|2022-10-31 15:05:00|2923.34|2923.34|2927.86|2927.86|2928.41|2928.41|2923.23|2923.23|0
1667229000000|2022-10-31 15:10:00|2927.81|2927.81|2923.7|2923.7|2928.69|2928.69|2919.97|2919.97|0
1667229300000|2022-10-31 15:15:00|2923.64|2923.64|2918.38|2918.38|2923.64|2923.64|2918.38|2918.38|0
1667229600000|2022-10-31 15:20:00|2917.55|2917.55|2920.51|2920.51|2921|2921|2915.91|2915.91|0
1667229900000|2022-10-31 15:25:00|2920.43|2920.43|2917.65|2917.65|2921.04|2921.04|2916.92|2916.92|0
1667230200000|2022-10-31 15:30:00|2917.48|2917.48|2916.13|2916.13|2917.48|2917.48|2915.52|2915.52|0
1667230500000|2022-10-31 15:35:00|2915.97|2915.97|2913.22|2913.22|2916.52|2916.52|2913.13|2913.13|0
1667230800000|2022-10-31 15:40:00|2913.38|2913.38|2913.58|2913.58|2916.48|2916.48|2913.01|2913.01|0
1667231100000|2022-10-31 15:45:00|2913.63|2913.63|2911.08|2911.08|2914.68|2914.68|2910.79|2910.79|0
1667231400000|2022-10-31 15:50:00|2911.14|2911.14|2912.89|2912.89|2913.61|2913.61|2910.96|2910.96|0
1667231700000|2022-10-31 15:55:00|2913.06|2913.06|2907.28|2907.28|2913.31|2913.31|2905.73|2905.73|0
1667232000000|2022-10-31 16:00:00|2907.34|2907.34|2907.56|2907.56|2909.23|2909.23|2906.95|2906.95|0
1667232300000|2022-10-31 16:05:00|2907.57|2907.57|2907.77|2907.77|2909.52|2909.52|2905.66|2905.66|0
1667232600000|2022-10-31 16:10:00|2907.83|2907.83|2909.91|2909.91|2910.11|2910.11|2907.65|2907.65|0
1667232900000|2022-10-31 16:15:00|2909.92|2909.92|2909.18|2909.18|2912.58|2912.58|2909.18|2909.18|0
1667233200000|2022-10-31 16:20:00|2909.06|2909.06|2910.77|2910.77|2912.08|2912.08|2909.05|2909.05|0
1667233500000|2022-10-31 16:25:00|2910.86|2910.86|2907.43|2907.43|2912.37|2912.37|2906.76|2906.76|0
1667290500000|2022-11-01 08:15:00|2954.43|2954.43|2951.78|2951.78|2955.26|2955.26|2948.06|2948.06|0
1667290800000|2022-11-01 08:20:00|2951.06|2951.06|2950.04|2950.04|2954.47|2954.47|2949.37|2949.37|0
1667291100000|2022-11-01 08:25:00|2950.38|2950.38|2951.06|2951.06|2952.5|2952.5|2948.56|2948.56|0
1667291400000|2022-11-01 08:30:00|2951.33|2951.33|2950.19|2950.19|2955.67|2955.67|2950.19|2950.19|0
1667291700000|2022-11-01 08:35:00|2949.35|2949.35|2946.17|2946.17|2951.75|2951.75|2946.17|2946.17|0
1667292000000|2022-11-01 08:40:00|2945.67|2945.67|2943.8|2943.8|2947.82|2947.82|2943.8|2943.8|0
1667292300000|2022-11-01 08:45:00|2943.63|2943.63|2945.68|2945.68|2946.56|2946.56|2943.63|2943.63|0
1667292600000|2022-11-01 08:50:00|2945.73|2945.73|2951.66|2951.66|2952.86|2952.86|2945.64|2945.64|0
1667292900000|2022-11-01 08:55:00|2951.67|2951.67|2950.85|2950.85|2951.67|2951.67|2949.76|2949.76|0
1667293200000|2022-11-01 09:00:00|2950.69|2950.69|2946.34|2946.34|2950.93|2950.93|2946.34|2946.34|0
1667293500000|2022-11-01 09:05:00|2946.31|2946.31|2947.47|2947.47|2951.63|2951.63|2946.17|2946.17|0
1667293800000|2022-11-01 09:10:00|2947.31|2947.31|2950.66|2950.66|2951.89|2951.89|2946.65|2946.65|0
1667294100000|2022-11-01 09:15:00|2950.45|2950.45|2949.33|2949.33|2951.4|2951.4|2948.11|2948.11|0
1667294400000|2022-11-01 09:20:00|2949.25|2949.25|2947.27|2947.27|2949.68|2949.68|2947.16|2947.16|0
1667294700000|2022-11-01 09:25:00|2946.94|2946.94|2945.23|2945.23|2946.99|2946.99|2944.51|2944.51|0
1667295000000|2022-11-01 09:30:00|2945.07|2945.07|2941.58|2941.58|2945.73|2945.73|2940.81|2940.81|0
1667295300000|2022-11-01 09:35:00|2941.47|2941.47|2937.63|2937.63|2941.65|2941.65|2936.77|2936.77|0
1667295600000|2022-11-01 09:40:00|2936.96|2936.96|2935.81|2935.81|2936.96|2936.96|2933.95|2933.95|0
1667295900000|2022-11-01 09:45:00|2935.92|2935.92|2940.16|2940.16|2940.16|2940.16|2935.92|2935.92|0
1667296200000|2022-11-01 09:50:00|2940.24|2940.24|2940.39|2940.39|2940.49|2940.49|2938.34|2938.34|0
1667296500000|2022-11-01 09:55:00|2940.38|2940.38|2943.94|2943.94|2944.25|2944.25|2940.21|2940.21|0
1667296800000|2022-11-01 10:00:00|2943.6|2943.6|2938.75|2938.75|2944.3|2944.3|2938.37|2938.37|0
1667297100000|2022-11-01 10:05:00|2938.35|2938.35|2938.39|2938.39|2939.04|2939.04|2936.59|2936.59|0
1667297400000|2022-11-01 10:10:00|2938.22|2938.22|2941.19|2941.19|2941.6|2941.6|2936.84|2936.84|0
1667297700000|2022-11-01 10:15:00|2941.28|2941.28|2935.79|2935.79|2941.67|2941.67|2935.79|2935.79|0
1667298000000|2022-11-01 10:20:00|2935.7|2935.7|2939.17|2939.17|2939.17|2939.17|2934.4|2934.4|0
1667298300000|2022-11-01 10:25:00|2939.23|2939.23|2937.03|2937.03|2940.92|2940.92|2936.96|2936.96|0
1667298600000|2022-11-01 10:30:00|2936.87|2936.87|2934.49|2934.49|2937.08|2937.08|2933.76|2933.76|0
1667298900000|2022-11-01 10:35:00|2934.46|2934.46|2934.7|2934.7|2936.88|2936.88|2934.46|2934.46|0
1667299200000|2022-11-01 10:40:00|2934.81|2934.81|2933.67|2933.67|2936.83|2936.83|2933.67|2933.67|0
1667299500000|2022-11-01 10:45:00|2934.01|2934.01|2934.93|2934.93|2935.4|2935.4|2933.14|2933.14|0
1667299800000|2022-11-01 10:50:00|2935.1|2935.1|2940.76|2940.76|2940.86|2940.86|2934.71|2934.71|0
1667300100000|2022-11-01 10:55:00|2940.7|2940.7|2942.33|2942.33|2943.55|2943.55|2940.7|2940.7|0
1667300400000|2022-11-01 11:00:00|2942.37|2942.37|2946.03|2946.03|2946.71|2946.71|2941.1|2941.1|0
1667300700000|2022-11-01 11:05:00|2946.37|2946.37|2946.7|2946.7|2948.43|2948.43|2946.27|2946.27|0
1667301000000|2022-11-01 11:10:00|2946.76|2946.76|2944.78|2944.78|2946.76|2946.76|2942.39|2942.39|0
1667301300000|2022-11-01 11:15:00|2945.12|2945.12|2946.22|2946.22|2946.22|2946.22|2943.4|2943.4|0
1667301600000|2022-11-01 11:20:00|2946.23|2946.23|2947.38|2947.38|2948.23|2948.23|2945.13|2945.13|0
1667301900000|2022-11-01 11:25:00|2947.46|2947.46|2944.03|2944.03|2948.5|2948.5|2944.03|2944.03|0
1667302200000|2022-11-01 11:30:00|2943.86|2943.86|2946.43|2946.43|2946.43|2946.43|2941.91|2941.91|0
1667302500000|2022-11-01 11:35:00|2946.44|2946.44|2943.36|2943.36|2947.74|2947.74|2943.36|2943.36|0
1667302800000|2022-11-01 11:40:00|2943.37|2943.37|2939.56|2939.56|2943.77|2943.77|2939.53|2939.53|0
1667303100000|2022-11-01 11:45:00|2939.39|2939.39|2938.33|2938.33|2941.15|2941.15|2938.25|2938.25|0
1667303400000|2022-11-01 11:50:00|2938.39|2938.39|2938.16|2938.16|2938.99|2938.99|2936.33|2936.33|0
1667303700000|2022-11-01 11:55:00|2938|2938|2937.4|2937.4|2940.49|2940.49|2937.4|2937.4|0
1667304000000|2022-11-01 12:00:00|2937.39|2937.39|2932.58|2932.58|2938.55|2938.55|2931.48|2931.48|0
1667304300000|2022-11-01 12:05:00|2932.75|2932.75|2936|2936|2936.45|2936.45|2932.75|2932.75|0
1667304600000|2022-11-01 12:10:00|2936.36|2936.36|2939.35|2939.35|2939.35|2939.35|2934.91|2934.91|0
1667304900000|2022-11-01 12:15:00|2939.52|2939.52|2937.57|2937.57|2940.01|2940.01|2937.31|2937.31|0
1667305200000|2022-11-01 12:20:00|2937.75|2937.75|2939.49|2939.49|2940.88|2940.88|2937.75|2937.75|0
1667305500000|2022-11-01 12:25:00|2939.5|2939.5|2938.22|2938.22|2939.72|2939.72|2936.87|2936.87|0
1667305800000|2022-11-01 12:30:00|2938.38|2938.38|2940.66|2940.66|2940.88|2940.88|2938.38|2938.38|0
1667306100000|2022-11-01 12:35:00|2940.77|2940.77|2943.59|2943.59|2944|2944|2940.77|2940.77|0
1667306400000|2022-11-01 12:40:00|2943.48|2943.48|2942.31|2942.31|2943.83|2943.83|2940.48|2940.48|0
1667306700000|2022-11-01 12:45:00|2942.41|2942.41|2944.4|2944.4|2944.48|2944.48|2942.29|2942.29|0
1667307000000|2022-11-01 12:50:00|2944.5|2944.5|2943.77|2943.77|2946.26|2946.26|2943.1|2943.1|0
1667307300000|2022-11-01 12:55:00|2943.85|2943.85|2945.19|2945.19|2945.94|2945.94|2943.85|2943.85|0
1667307600000|2022-11-01 13:00:00|2945.02|2945.02|2944.93|2944.93|2945.88|2945.88|2944.06|2944.06|0
1667307900000|2022-11-01 13:05:00|2944.94|2944.94|2947.69|2947.69|2947.69|2947.69|2944.94|2944.94|0
1667308200000|2022-11-01 13:10:00|2947.86|2947.86|2954.61|2954.61|2954.77|2954.77|2947.86|2947.86|0
1667308500000|2022-11-01 13:15:00|2954.77|2954.77|2958.28|2958.28|2958.44|2958.44|2954.44|2954.44|0
1667308800000|2022-11-01 13:20:00|2958.19|2958.19|2961.98|2961.98|2962.48|2962.48|2957.97|2957.97|0
1667309100000|2022-11-01 13:25:00|2962.09|2962.09|2958.66|2958.66|2962.09|2962.09|2958.1|2958.1|0
1667309400000|2022-11-01 13:30:00|2958.49|2958.49|2955.66|2955.66|2958.66|2958.66|2952.28|2952.28|0
1667309700000|2022-11-01 13:35:00|2955.61|2955.61|2953.76|2953.76|2955.61|2955.61|2952.93|2952.93|0
1667310000000|2022-11-01 13:40:00|2953.43|2953.43|2959.55|2959.55|2960.15|2960.15|2952.69|2952.69|0
1667310300000|2022-11-01 13:45:00|2959.72|2959.72|2962.35|2962.35|2964.09|2964.09|2954.58|2954.58|0
1667310600000|2022-11-01 13:50:00|2962.33|2962.33|2959.6|2959.6|2962.7|2962.7|2957.71|2957.71|0
1667310900000|2022-11-01 13:55:00|2959.69|2959.69|2956.91|2956.91|2960.87|2960.87|2956.91|2956.91|0
1667311200000|2022-11-01 14:00:00|2957.55|2957.55|2949.09|2949.09|2957.72|2957.72|2949.09|2949.09|0
1667311500000|2022-11-01 14:05:00|2949.08|2949.08|2947.21|2947.21|2951.66|2951.66|2947.16|2947.16|0
1667311800000|2022-11-01 14:10:00|2947.22|2947.22|2953.58|2953.58|2954.36|2954.36|2947.21|2947.21|0
1667312100000|2022-11-01 14:15:00|2953.72|2953.72|2953.69|2953.69|2955.37|2955.37|2952.85|2952.85|0
1667312400000|2022-11-01 14:20:00|2952.97|2952.97|2958.23|2958.23|2959.63|2959.63|2952.4|2952.4|0
1667312700000|2022-11-01 14:25:00|2958.57|2958.57|2961.76|2961.76|2962.4|2962.4|2958.28|2958.28|0
1667313000000|2022-11-01 14:30:00|2961.8|2961.8|2960.58|2960.58|2963.08|2963.08|2958.52|2958.52|0
1667313300000|2022-11-01 14:35:00|2960.91|2960.91|2961.42|2961.42|2966.53|2966.53|2960.91|2960.91|0
1667313600000|2022-11-01 14:40:00|2961.26|2961.26|2954.9|2954.9|2961.62|2961.62|2953.96|2953.96|0
1667313900000|2022-11-01 14:45:00|2954.98|2954.98|2956.38|2956.38|2957.72|2957.72|2953.17|2953.17|0
1667314200000|2022-11-01 14:50:00|2956.5|2956.5|2958.08|2958.08|2958.37|2958.37|2955.21|2955.21|0
1667314500000|2022-11-01 14:55:00|2958|2958|2952.04|2952.04|2958.11|2958.11|2951.42|2951.42|0
1667314800000|2022-11-01 15:00:00|2952.2|2952.2|2951.63|2951.63|2953.46|2953.46|2949.62|2949.62|0
1667315100000|2022-11-01 15:05:00|2951.57|2951.57|2958.13|2958.13|2958.13|2958.13|2951.01|2951.01|0
1667315400000|2022-11-01 15:10:00|2958.24|2958.24|2959.11|2959.11|2960.05|2960.05|2957.08|2957.08|0
1667315700000|2022-11-01 15:15:00|2959.27|2959.27|2953.66|2953.66|2959.94|2959.94|2953.66|2953.66|0
1667316000000|2022-11-01 15:20:00|2953.72|2953.72|2951.41|2951.41|2955.02|2955.02|2951.22|2951.22|0
1667316300000|2022-11-01 15:25:00|2952.24|2952.24|2955.96|2955.96|2956.12|2956.12|2950.98|2950.98|0
1667316600000|2022-11-01 15:30:00|2955.98|2955.98|2955.39|2955.39|2956.31|2956.31|2953.86|2953.86|0
1667316900000|2022-11-01 15:35:00|2955.5|2955.5|2954.81|2954.81|2959.14|2959.14|2954.16|2954.16|0
1667317200000|2022-11-01 15:40:00|2954.92|2954.92|2952.41|2952.41|2955.85|2955.85|2952.41|2952.41|0
1667317500000|2022-11-01 15:45:00|2952.38|2952.38|2955.59|2955.59|2956.33|2956.33|2951.57|2951.57|0
1667317800000|2022-11-01 15:50:00|2955.25|2955.25|2955.12|2955.12|2957.12|2957.12|2954.56|2954.56|0
1667318100000|2022-11-01 15:55:00|2955.28|2955.28|2957.29|2957.29|2957.43|2957.43|2954.06|2954.06|0
1667318400000|2022-11-01 16:00:00|2957.3|2957.3|2956.81|2956.81|2959.83|2959.83|2955.14|2955.14|0
1667318700000|2022-11-01 16:05:00|2956.82|2956.82|2960.98|2960.98|2963.5|2963.5|2956.6|2956.6|0
1667319000000|2022-11-01 16:10:00|2960.93|2960.93|2959.5|2959.5|2962.13|2962.13|2958.94|2958.94|0
1667319300000|2022-11-01 16:15:00|2959.33|2959.33|2953.73|2953.73|2959.33|2959.33|2953.2|2953.2|0
1667319600000|2022-11-01 16:20:00|2953.56|2953.56|2955.57|2955.57|2957.51|2957.51|2953.56|2953.56|0
1667319900000|2022-11-01 16:25:00|2955.49|2955.49|2960.19|2960.19|2961.78|2961.78|2955.38|2955.38|0
1667376900000|2022-11-02 08:15:00|2952.3|2952.3|2955.25|2955.25|2955.67|2955.67|2948.78|2948.78|0
1667377200000|2022-11-02 08:20:00|2955.52|2955.52|2953.14|2953.14|2956.92|2956.92|2951.15|2951.15|0
1667377500000|2022-11-02 08:25:00|2953.22|2953.22|2952.05|2952.05|2956.7|2956.7|2952.05|2952.05|0
1667377800000|2022-11-02 08:30:00|2950.89|2950.89|2946.61|2946.61|2952.05|2952.05|2946.61|2946.61|0
1667378100000|2022-11-02 08:35:00|2946.67|2946.67|2948.11|2948.11|2948.72|2948.72|2945.81|2945.81|0
1667378400000|2022-11-02 08:40:00|2948.16|2948.16|2948.87|2948.87|2949.9|2949.9|2947.45|2947.45|0
1667378700000|2022-11-02 08:45:00|2949.15|2949.15|2949.34|2949.34|2951.43|2951.43|2949.1|2949.1|0
1667379000000|2022-11-02 08:50:00|2949.23|2949.23|2948.27|2948.27|2949.23|2949.23|2945.29|2945.29|0
1667379300000|2022-11-02 08:55:00|2948.32|2948.32|2942.23|2942.23|2948.4|2948.4|2942.2|2942.2|0
1667379600000|2022-11-02 09:00:00|2941.73|2941.73|2936.86|2936.86|2942.64|2942.64|2936.58|2936.58|0
1667379900000|2022-11-02 09:05:00|2936.95|2936.95|2932.24|2932.24|2937.28|2937.28|2929.65|2929.65|0
1667380200000|2022-11-02 09:10:00|2932.4|2932.4|2932.24|2932.24|2933.05|2933.05|2930.31|2930.31|0
1667380500000|2022-11-02 09:15:00|2932.19|2932.19|2925.84|2925.84|2932.3|2932.3|2924.95|2924.95|0
1667380800000|2022-11-02 09:20:00|2925.85|2925.85|2916.48|2916.48|2926.52|2926.52|2915.92|2915.92|0
1667381100000|2022-11-02 09:25:00|2916.56|2916.56|2919.26|2919.26|2919.89|2919.89|2916.22|2916.22|0
1667381400000|2022-11-02 09:30:00|2919.74|2919.74|2921.59|2921.59|2922.98|2922.98|2918.93|2918.93|0
1667381700000|2022-11-02 09:35:00|2921.54|2921.54|2922.69|2922.69|2922.72|2922.72|2919.54|2919.54|0
1667382000000|2022-11-02 09:40:00|2922.28|2922.28|2923.95|2923.95|2925.55|2925.55|2922.19|2922.19|0
1667382300000|2022-11-02 09:45:00|2924.12|2924.12|2928.75|2928.75|2928.85|2928.85|2924.12|2924.12|0
1667382600000|2022-11-02 09:50:00|2928.73|2928.73|2928.13|2928.13|2930.58|2930.58|2927.82|2927.82|0
1667382900000|2022-11-02 09:55:00|2928.19|2928.19|2930.32|2930.32|2930.84|2930.84|2928.19|2928.19|0
1667383200000|2022-11-02 10:00:00|2930.49|2930.49|2921.85|2921.85|2930.49|2930.49|2921.6|2921.6|0
1667383500000|2022-11-02 10:05:00|2921.83|2921.83|2915.52|2915.52|2921.91|2921.91|2915.04|2915.04|0
1667383800000|2022-11-02 10:10:00|2915.54|2915.54|2917.69|2917.69|2918.67|2918.67|2915.54|2915.54|0
1667384100000|2022-11-02 10:15:00|2917.52|2917.52|2920.45|2920.45|2920.88|2920.88|2917.52|2917.52|0
1667384400000|2022-11-02 10:20:00|2920.95|2920.95|2919.92|2919.92|2920.95|2920.95|2919.78|2919.78|0
1667384700000|2022-11-02 10:25:00|2919.58|2919.58|2917.63|2917.63|2919.58|2919.58|2915.99|2915.99|0
1667385000000|2022-11-02 10:30:00|2917.79|2917.79|2916.5|2916.5|2918.58|2918.58|2915.81|2915.81|0
1667385300000|2022-11-02 10:35:00|2916.67|2916.67|2919.92|2919.92|2919.92|2919.92|2916.37|2916.37|0
1667385600000|2022-11-02 10:40:00|2919.97|2919.97|2920.86|2920.86|2921.08|2921.08|2918.41|2918.41|0
1667385900000|2022-11-02 10:45:00|2920.92|2920.92|2923.13|2923.13|2924.22|2924.22|2920.92|2920.92|0
1667386200000|2022-11-02 10:50:00|2922.88|2922.88|2923.53|2923.53|2924.19|2924.19|2920.89|2920.89|0
1667386500000|2022-11-02 10:55:00|2923.36|2923.36|2926.88|2926.88|2927.06|2927.06|2923.13|2923.13|0
1667386800000|2022-11-02 11:00:00|2926.99|2926.99|2928.64|2928.64|2929.16|2929.16|2926.43|2926.43|0
1667387100000|2022-11-02 11:05:00|2928.72|2928.72|2928.97|2928.97|2929.36|2929.36|2927.87|2927.87|0
1667387400000|2022-11-02 11:10:00|2929.06|2929.06|2929.95|2929.95|2931.26|2931.26|2928.78|2928.78|0
1667387700000|2022-11-02 11:15:00|2930.01|2930.01|2929.51|2929.51|2933.03|2933.03|2929.44|2929.44|0
1667388000000|2022-11-02 11:20:00|2929.28|2929.28|2930.25|2930.25|2931.33|2931.33|2928.89|2928.89|0
1667388300000|2022-11-02 11:25:00|2930.23|2930.23|2926.89|2926.89|2930.31|2930.31|2926.69|2926.69|0
1667388600000|2022-11-02 11:30:00|2926.72|2926.72|2928.64|2928.64|2928.64|2928.64|2924.65|2924.65|0
1667388900000|2022-11-02 11:35:00|2928.47|2928.47|2929.17|2929.17|2929.33|2929.33|2927.03|2927.03|0
1667389200000|2022-11-02 11:40:00|2929.18|2929.18|2931.16|2931.16|2932.83|2932.83|2929.18|2929.18|0
1667389500000|2022-11-02 11:45:00|2931.25|2931.25|2933.55|2933.55|2933.81|2933.81|2931.16|2931.16|0
1667389800000|2022-11-02 11:50:00|2933.56|2933.56|2928.58|2928.58|2935|2935|2928.08|2928.08|0
1667390100000|2022-11-02 11:55:00|2928.69|2928.69|2932.97|2932.97|2932.97|2932.97|2927.81|2927.81|0
1667390400000|2022-11-02 12:00:00|2932.98|2932.98|2931|2931|2934.26|2934.26|2930.95|2930.95|0
1667390700000|2022-11-02 12:05:00|2930.88|2930.88|2935.89|2935.89|2936.19|2936.19|2930.64|2930.64|0
1667391000000|2022-11-02 12:10:00|2935.94|2935.94|2937.04|2937.04|2937.33|2937.33|2935.31|2935.31|0
1667391300000|2022-11-02 12:15:00|2936.99|2936.99|2933.85|2933.85|2936.99|2936.99|2931.71|2931.71|0
1667391600000|2022-11-02 12:20:00|2933.77|2933.77|2938.22|2938.22|2938.22|2938.22|2932.68|2932.68|0
1667391900000|2022-11-02 12:25:00|2938.27|2938.27|2934.98|2934.98|2938.27|2938.27|2934.98|2934.98|0
1667392200000|2022-11-02 12:30:00|2935.09|2935.09|2935.79|2935.79|2936.21|2936.21|2933.34|2933.34|0
1667392500000|2022-11-02 12:35:00|2935.8|2935.8|2935.68|2935.68|2936.48|2936.48|2934.73|2934.73|0
1667392800000|2022-11-02 12:40:00|2935.62|2935.62|2930.44|2930.44|2936.62|2936.62|2930.44|2930.44|0
1667393100000|2022-11-02 12:45:00|2930.38|2930.38|2932.74|2932.74|2933.73|2933.73|2928.01|2928.01|0
1667393400000|2022-11-02 12:50:00|2933.12|2933.12|2933.14|2933.14|2933.93|2933.93|2931.1|2931.1|0
1667393700000|2022-11-02 12:55:00|2933.16|2933.16|2932.23|2932.23|2933.71|2933.71|2932.05|2932.05|0
1667394000000|2022-11-02 13:00:00|2932.24|2932.24|2932.22|2932.22|2932.9|2932.9|2929.17|2929.17|0
1667394300000|2022-11-02 13:05:00|2932.31|2932.31|2933.81|2933.81|2934|2934|2930.3|2930.3|0
1667394600000|2022-11-02 13:10:00|2933.72|2933.72|2934.14|2934.14|2934.14|2934.14|2932.27|2932.27|0
1667394900000|2022-11-02 13:15:00|2934.64|2934.64|2934.82|2934.82|2934.89|2934.89|2933.62|2933.62|0
1667395200000|2022-11-02 13:20:00|2934.93|2934.93|2934.85|2934.85|2935.23|2935.23|2933.67|2933.67|0
1667395500000|2022-11-02 13:25:00|2934.91|2934.91|2932.37|2932.37|2935.87|2935.87|2932.04|2932.04|0
1667395800000|2022-11-02 13:30:00|2932.48|2932.48|2937.01|2937.01|2938.55|2938.55|2932.34|2932.34|0
1667396100000|2022-11-02 13:35:00|2936.84|2936.84|2941.01|2941.01|2941.74|2941.74|2936.41|2936.41|0
1667396400000|2022-11-02 13:40:00|2940.5|2940.5|2942.81|2942.81|2943.73|2943.73|2939.67|2939.67|0
1667396700000|2022-11-02 13:45:00|2942.87|2942.87|2941.41|2941.41|2944.02|2944.02|2940.01|2940.01|0
1667397000000|2022-11-02 13:50:00|2941.91|2941.91|2943.17|2943.17|2946.19|2946.19|2941.91|2941.91|0
1667397300000|2022-11-02 13:55:00|2943.33|2943.33|2941|2941|2943.55|2943.55|2940|2940|0
1667397600000|2022-11-02 14:00:00|2941.16|2941.16|2941.29|2941.29|2943.96|2943.96|2941.04|2941.04|0
1667397900000|2022-11-02 14:05:00|2941.51|2941.51|2938.47|2938.47|2941.62|2941.62|2937.96|2937.96|0
1667398200000|2022-11-02 14:10:00|2938.52|2938.52|2937.22|2937.22|2939.43|2939.43|2937.08|2937.08|0
1667398500000|2022-11-02 14:15:00|2937.12|2937.12|2932.11|2932.11|2937.34|2937.34|2931.65|2931.65|0
1667398800000|2022-11-02 14:20:00|2932.17|2932.17|2932.41|2932.41|2934.21|2934.21|2931.17|2931.17|0
1667399100000|2022-11-02 14:25:00|2932.24|2932.24|2927.98|2927.98|2933.28|2933.28|2926.92|2926.92|0
1667399400000|2022-11-02 14:30:00|2928|2928|2930.85|2930.85|2931.32|2931.32|2927.98|2927.98|0
1667399700000|2022-11-02 14:35:00|2930.68|2930.68|2929.92|2929.92|2930.73|2930.73|2928.89|2928.89|0
1667400000000|2022-11-02 14:40:00|2929.93|2929.93|2932.56|2932.56|2933.41|2933.41|2929.83|2929.83|0
1667400300000|2022-11-02 14:45:00|2932.84|2932.84|2934.4|2934.4|2935|2935|2932.61|2932.61|0
1667400600000|2022-11-02 14:50:00|2934.57|2934.57|2935.15|2935.15|2935.55|2935.55|2933.17|2933.17|0
1667400900000|2022-11-02 14:55:00|2935.32|2935.32|2936.06|2936.06|2937.11|2937.11|2934.89|2934.89|0
1667401200000|2022-11-02 15:00:00|2936.07|2936.07|2942.09|2942.09|2944.42|2944.42|2936.07|2936.07|0
1667401500000|2022-11-02 15:05:00|2942.01|2942.01|2941.91|2941.91|2942.53|2942.53|2941.05|2941.05|0
1667401800000|2022-11-02 15:10:00|2941.75|2941.75|2940.05|2940.05|2943.65|2943.65|2939.67|2939.67|0
1667402100000|2022-11-02 15:15:00|2940.02|2940.02|2942.06|2942.06|2942.58|2942.58|2938.52|2938.52|0
1667402400000|2022-11-02 15:20:00|2941.97|2941.97|2944.6|2944.6|2944.76|2944.76|2941.86|2941.86|0
1667402700000|2022-11-02 15:25:00|2944.43|2944.43|2941.1|2941.1|2945.65|2945.65|2940.88|2940.88|0
1667403000000|2022-11-02 15:30:00|2941.15|2941.15|2940.3|2940.3|2941.15|2941.15|2939.7|2939.7|0
1667403300000|2022-11-02 15:35:00|2940.24|2940.24|2940.86|2940.86|2941.43|2941.43|2940.22|2940.22|0
1667403600000|2022-11-02 15:40:00|2940.51|2940.51|2943.03|2943.03|2943.71|2943.71|2940.51|2940.51|0
1667403900000|2022-11-02 15:45:00|2943.2|2943.2|2943.1|2943.1|2944.71|2944.71|2942.85|2942.85|0
1667404200000|2022-11-02 15:50:00|2943.11|2943.11|2943.42|2943.42|2943.61|2943.61|2942.41|2942.41|0
1667404500000|2022-11-02 15:55:00|2943.58|2943.58|2942.09|2942.09|2944.18|2944.18|2942.09|2942.09|0
1667404800000|2022-11-02 16:00:00|2941.98|2941.98|2941.75|2941.75|2941.98|2941.98|2940.34|2940.34|0
1667405100000|2022-11-02 16:05:00|2941.76|2941.76|2940.56|2940.56|2942.66|2942.66|2940.41|2940.41|0
1667405400000|2022-11-02 16:10:00|2940.52|2940.52|2941.22|2941.22|2941.41|2941.41|2940.01|2940.01|0
1667405700000|2022-11-02 16:15:00|2941.2|2941.2|2936.75|2936.75|2941.22|2941.22|2936.28|2936.28|0
1667406000000|2022-11-02 16:20:00|2936.84|2936.84|2938.13|2938.13|2938.53|2938.53|2936.84|2936.84|0
1667406300000|2022-11-02 16:25:00|2937.79|2937.79|2937.19|2937.19|2938.26|2938.26|2936.47|2936.47|0
1667463300000|2022-11-03 08:15:00|2939.69|2939.69|2945.75|2945.75|2946.95|2946.95|2939.55|2939.55|0
1667463600000|2022-11-03 08:20:00|2945.91|2945.91|2941|2941|2946.13|2946.13|2938.9|2938.9|0
1667463900000|2022-11-03 08:25:00|2941.18|2941.18|2934.34|2934.34|2944.68|2944.68|2934.34|2934.34|0
1667464200000|2022-11-03 08:30:00|2934.45|2934.45|2932.78|2932.78|2935.45|2935.45|2929.99|2929.99|0
1667464500000|2022-11-03 08:35:00|2932.72|2932.72|2930.76|2930.76|2934.38|2934.38|2928.69|2928.69|0
1667464800000|2022-11-03 08:40:00|2930.59|2930.59|2930.07|2930.07|2931.84|2931.84|2927.15|2927.15|0
1667465100000|2022-11-03 08:45:00|2929.91|2929.91|2938.03|2938.03|2938.41|2938.41|2929.91|2929.91|0
1667465400000|2022-11-03 08:50:00|2938.3|2938.3|2939.3|2939.3|2942.36|2942.36|2938.11|2938.11|0
1667465700000|2022-11-03 08:55:00|2939.63|2939.63|2941.43|2941.43|2941.43|2941.43|2938.13|2938.13|0
1667466000000|2022-11-03 09:00:00|2941.59|2941.59|2951.92|2951.92|2952.25|2952.25|2941.43|2941.43|0
1667466300000|2022-11-03 09:05:00|2952.14|2952.14|2952.66|2952.66|2954.13|2954.13|2950.17|2950.17|0
1667466600000|2022-11-03 09:10:00|2952.64|2952.64|2947.48|2947.48|2953.5|2953.5|2946.92|2946.92|0
1667466900000|2022-11-03 09:15:00|2947.39|2947.39|2947.84|2947.84|2948.04|2948.04|2946.56|2946.56|0
1667467200000|2022-11-03 09:20:00|2947.92|2947.92|2948.39|2948.39|2948.92|2948.92|2947.17|2947.17|0
1667467500000|2022-11-03 09:25:00|2948.56|2948.56|2946.79|2946.79|2952.13|2952.13|2946.71|2946.71|0
1667467800000|2022-11-03 09:30:00|2947.13|2947.13|2941.98|2941.98|2947.26|2947.26|2941.88|2941.88|0
1667468100000|2022-11-03 09:35:00|2942|2942|2941.76|2941.76|2942.85|2942.85|2941.69|2941.69|0
1667468400000|2022-11-03 09:40:00|2941.65|2941.65|2943.65|2943.65|2945.06|2945.06|2939.99|2939.99|0
1667468700000|2022-11-03 09:45:00|2943.53|2943.53|2940.65|2940.65|2944.42|2944.42|2940.57|2940.57|0
1667469000000|2022-11-03 09:50:00|2940.71|2940.71|2940.94|2940.94|2942.31|2942.31|2939.89|2939.89|0
1667469300000|2022-11-03 09:55:00|2941.08|2941.08|2945.59|2945.59|2945.59|2945.59|2941.08|2941.08|0
1667469600000|2022-11-03 10:00:00|2945.31|2945.31|2946.9|2946.9|2947.16|2947.16|2944.75|2944.75|0
1667469900000|2022-11-03 10:05:00|2946.25|2946.25|2943.3|2943.3|2946.25|2946.25|2943.12|2943.12|0
1667470200000|2022-11-03 10:10:00|2944.3|2944.3|2941.82|2941.82|2945.37|2945.37|2941.82|2941.82|0
1667470500000|2022-11-03 10:15:00|2941.15|2941.15|2942.36|2942.36|2942.95|2942.95|2940.02|2940.02|0
1667470800000|2022-11-03 10:20:00|2942.53|2942.53|2941.54|2941.54|2943.42|2943.42|2941.2|2941.2|0
1667471100000|2022-11-03 10:25:00|2941.53|2941.53|2937.01|2937.01|2941.69|2941.69|2936.91|2936.91|0
1667471400000|2022-11-03 10:30:00|2936.9|2936.9|2933.26|2933.26|2938.1|2938.1|2932.9|2932.9|0
1667471700000|2022-11-03 10:35:00|2933.59|2933.59|2934.68|2934.68|2936|2936|2933.59|2933.59|0
1667472000000|2022-11-03 10:40:00|2934.76|2934.76|2929.69|2929.69|2934.76|2934.76|2929.18|2929.18|0
1667472300000|2022-11-03 10:45:00|2930.19|2930.19|2929.73|2929.73|2930.74|2930.74|2928.74|2928.74|0
1667472600000|2022-11-03 10:50:00|2929.67|2929.67|2932.68|2932.68|2933.54|2933.54|2929.53|2929.53|0
1667472900000|2022-11-03 10:55:00|2932.62|2932.62|2932.82|2932.82|2935.96|2935.96|2932.39|2932.39|0
1667473200000|2022-11-03 11:00:00|2932.74|2932.74|2933.06|2933.06|2935.08|2935.08|2932.66|2932.66|0
1667473500000|2022-11-03 11:05:00|2932.98|2932.98|2935.24|2935.24|2935.53|2935.53|2931.93|2931.93|0
1667473800000|2022-11-03 11:10:00|2935.35|2935.35|2932.28|2932.28|2935.52|2935.52|2932.28|2932.28|0
1667474100000|2022-11-03 11:15:00|2932.11|2932.11|2928.44|2928.44|2932.78|2932.78|2928.44|2928.44|0
1667474400000|2022-11-03 11:20:00|2928.34|2928.34|2931.31|2931.31|2931.48|2931.48|2928.34|2928.34|0
1667474700000|2022-11-03 11:25:00|2931.14|2931.14|2929.12|2929.12|2931.53|2931.53|2929.11|2929.11|0
1667475000000|2022-11-03 11:30:00|2929.07|2929.07|2929.75|2929.75|2930.45|2930.45|2927.85|2927.85|0
1667475300000|2022-11-03 11:35:00|2929.58|2929.58|2924.76|2924.76|2929.66|2929.66|2924.54|2924.54|0
1667475600000|2022-11-03 11:40:00|2924.9|2924.9|2924.77|2924.77|2924.95|2924.95|2923.36|2923.36|0
1667475900000|2022-11-03 11:45:00|2924.72|2924.72|2924.47|2924.47|2925.91|2925.91|2923.21|2923.21|0
1667476200000|2022-11-03 11:50:00|2924.55|2924.55|2922.5|2922.5|2925.43|2925.43|2922.36|2922.36|0
1667476500000|2022-11-03 11:55:00|2922.49|2922.49|2922.74|2922.74|2924.49|2924.49|2922.49|2922.49|0
1667476800000|2022-11-03 12:00:00|2922.63|2922.63|2928.13|2928.13|2928.13|2928.13|2917.38|2917.38|0
1667477100000|2022-11-03 12:05:00|2928.08|2928.08|2926.05|2926.05|2932.97|2932.97|2925.18|2925.18|0
1667477400000|2022-11-03 12:10:00|2925.97|2925.97|2927.4|2927.4|2927.4|2927.4|2923.08|2923.08|0
1667477700000|2022-11-03 12:15:00|2927.31|2927.31|2927.11|2927.11|2927.55|2927.55|2924.76|2924.76|0
1667478000000|2022-11-03 12:20:00|2927.28|2927.28|2925.94|2925.94|2927.66|2927.66|2923|2923|0
1667478300000|2022-11-03 12:25:00|2925.86|2925.86|2924.03|2924.03|2925.86|2925.86|2923.56|2923.56|0
1667478600000|2022-11-03 12:30:00|2923.1|2923.1|2923.23|2923.23|2926.34|2926.34|2922.58|2922.58|0
1667478900000|2022-11-03 12:35:00|2923.15|2923.15|2913.75|2913.75|2923.15|2923.15|2913.3|2913.3|0
1667479200000|2022-11-03 12:40:00|2913.7|2913.7|2913.79|2913.79|2913.81|2913.81|2911.66|2911.66|0
1667479500000|2022-11-03 12:45:00|2913.69|2913.69|2910.9|2910.9|2913.8|2913.8|2909.94|2909.94|0
1667479800000|2022-11-03 12:50:00|2911.19|2911.19|2915.08|2915.08|2915.72|2915.72|2911.19|2911.19|0
1667480100000|2022-11-03 12:55:00|2915.17|2915.17|2917.23|2917.23|2918.56|2918.56|2915.17|2915.17|0
1667480400000|2022-11-03 13:00:00|2917.22|2917.22|2920.15|2920.15|2921.59|2921.59|2915.02|2915.02|0
1667480700000|2022-11-03 13:05:00|2920.17|2920.17|2926.77|2926.77|2927.1|2927.1|2920.12|2920.12|0
1667481000000|2022-11-03 13:10:00|2926.82|2926.82|2926.66|2926.66|2927.73|2927.73|2926.53|2926.53|0
1667481300000|2022-11-03 13:15:00|2926.71|2926.71|2921.8|2921.8|2927.85|2927.85|2921.8|2921.8|0
1667481600000|2022-11-03 13:20:00|2921.71|2921.71|2924.39|2924.39|2924.59|2924.59|2920.06|2920.06|0
1667481900000|2022-11-03 13:25:00|2924.23|2924.23|2924.99|2924.99|2926.75|2926.75|2922.86|2922.86|0
1667482200000|2022-11-03 13:30:00|2924.77|2924.77|2935.42|2935.42|2936.88|2936.88|2924.33|2924.33|0
1667482500000|2022-11-03 13:35:00|2935.47|2935.47|2939.56|2939.56|2939.58|2939.58|2933.63|2933.63|0
1667482800000|2022-11-03 13:40:00|2939.68|2939.68|2945.87|2945.87|2947.47|2947.47|2939.01|2939.01|0
1667483100000|2022-11-03 13:45:00|2945.76|2945.76|2938.5|2938.5|2945.76|2945.76|2938.42|2938.42|0
1667483400000|2022-11-03 13:50:00|2938.18|2938.18|2926.97|2926.97|2939.28|2939.28|2925.63|2925.63|0
1667483700000|2022-11-03 13:55:00|2926.81|2926.81|2930.11|2930.11|2930.3|2930.3|2926.47|2926.47|0
1667484000000|2022-11-03 14:00:00|2930.06|2930.06|2937.52|2937.52|2938.58|2938.58|2926.69|2926.69|0
1667484300000|2022-11-03 14:05:00|2937.3|2937.3|2936.89|2936.89|2939.38|2939.38|2934.18|2934.18|0
1667484600000|2022-11-03 14:10:00|2936.69|2936.69|2936.99|2936.99|2937.36|2937.36|2931.78|2931.78|0
1667484900000|2022-11-03 14:15:00|2937.07|2937.07|2931.56|2931.56|2938.49|2938.49|2931.17|2931.17|0
1667485200000|2022-11-03 14:20:00|2931.51|2931.51|2932.26|2932.26|2933.91|2933.91|2930.82|2930.82|0
1667485500000|2022-11-03 14:25:00|2932.31|2932.31|2936.55|2936.55|2936.96|2936.96|2932.31|2932.31|0
1667485800000|2022-11-03 14:30:00|2936.89|2936.89|2931.77|2931.77|2936.97|2936.97|2930.22|2930.22|0
1667486100000|2022-11-03 14:35:00|2931.85|2931.85|2932.23|2932.23|2933.47|2933.47|2931.18|2931.18|0
1667486400000|2022-11-03 14:40:00|2932.28|2932.28|2932.38|2932.38|2933.02|2933.02|2930.02|2930.02|0
1667486700000|2022-11-03 14:45:00|2932.43|2932.43|2936.75|2936.75|2937.07|2937.07|2932.31|2932.31|0
1667487000000|2022-11-03 14:50:00|2937.08|2937.08|2938.99|2938.99|2939.78|2939.78|2933.77|2933.77|0
1667487300000|2022-11-03 14:55:00|2939.01|2939.01|2943.71|2943.71|2943.71|2943.71|2938.84|2938.84|0
1667487600000|2022-11-03 15:00:00|2943.87|2943.87|2945.2|2945.2|2946.68|2946.68|2943.01|2943.01|0
1667487900000|2022-11-03 15:05:00|2945.27|2945.27|2948.93|2948.93|2949.44|2949.44|2945.27|2945.27|0
1667488200000|2022-11-03 15:10:00|2949.04|2949.04|2947.44|2947.44|2949.76|2949.76|2947.44|2947.44|0
1667488500000|2022-11-03 15:15:00|2947.45|2947.45|2949.44|2949.44|2949.94|2949.94|2947.38|2947.38|0
1667488800000|2022-11-03 15:20:00|2949.55|2949.55|2948.57|2948.57|2952.08|2952.08|2948.4|2948.4|0
1667489100000|2022-11-03 15:25:00|2948.52|2948.52|2948.62|2948.62|2949.51|2949.51|2946.33|2946.33|0
1667489400000|2022-11-03 15:30:00|2948.68|2948.68|2951.33|2951.33|2953.11|2953.11|2948.68|2948.68|0
1667489700000|2022-11-03 15:35:00|2950.49|2950.49|2952.96|2952.96|2954.58|2954.58|2950.29|2950.29|0
1667490000000|2022-11-03 15:40:00|2953.02|2953.02|2952.76|2952.76|2955.42|2955.42|2952.74|2952.74|0
1667490300000|2022-11-03 15:45:00|2952.74|2952.74|2952.66|2952.66|2954.46|2954.46|2951.7|2951.7|0
1667490600000|2022-11-03 15:50:00|2952.76|2952.76|2952.7|2952.7|2952.97|2952.97|2950.63|2950.63|0
1667490900000|2022-11-03 15:55:00|2952.64|2952.64|2955.63|2955.63|2955.63|2955.63|2952.64|2952.64|0
1667491200000|2022-11-03 16:00:00|2955.79|2955.79|2958.01|2958.01|2958.34|2958.34|2955.18|2955.18|0
1667491500000|2022-11-03 16:05:00|2958.11|2958.11|2954.7|2954.7|2958.11|2958.11|2954.59|2954.59|0
1667491800000|2022-11-03 16:10:00|2954.87|2954.87|2962.12|2962.12|2962.18|2962.18|2954.47|2954.47|0
1667492100000|2022-11-03 16:15:00|2962.11|2962.11|2965.53|2965.53|2965.82|2965.82|2962.09|2962.09|0
1667492400000|2022-11-03 16:20:00|2965.48|2965.48|2962.15|2962.15|2965.78|2965.78|2961.76|2961.76|0
1667492700000|2022-11-03 16:25:00|2962.23|2962.23|2963.46|2963.46|2964.59|2964.59|2961.63|2961.63|0
1667549700000|2022-11-04 08:15:00|3010.45|3010.45|3009.33|3009.33|3012.83|3012.83|3004.85|3004.85|0
1667550000000|2022-11-04 08:20:00|3009.42|3009.42|3010.83|3010.83|3011.26|3011.26|3006.53|3006.53|0
1667550300000|2022-11-04 08:25:00|3010.91|3010.91|3008.26|3008.26|3011.16|3011.16|3007.22|3007.22|0
1667550600000|2022-11-04 08:30:00|3008.42|3008.42|2996.49|2996.49|3008.42|3008.42|2996.41|2996.41|0
1667550900000|2022-11-04 08:35:00|2996.48|2996.48|2999.5|2999.5|3000.7|3000.7|2996.13|2996.13|0
1667551200000|2022-11-04 08:40:00|2999.72|2999.72|3003.71|3003.71|3003.85|3003.85|2999.17|2999.17|0
1667551500000|2022-11-04 08:45:00|3003.79|3003.79|3004.72|3004.72|3006.2|3006.2|3001.97|3001.97|0
1667551800000|2022-11-04 08:50:00|3004.56|3004.56|3009.69|3009.69|3009.85|3009.85|3000.27|3000.27|0
1667552100000|2022-11-04 08:55:00|3009.52|3009.52|3012.5|3012.5|3013.99|3013.99|3007.01|3007.01|0
1667552400000|2022-11-04 09:00:00|3012.62|3012.62|3014.54|3014.54|3016.14|3016.14|3011.68|3011.68|0
1667552700000|2022-11-04 09:05:00|3014.63|3014.63|3015.25|3015.25|3015.84|3015.84|3011.95|3011.95|0
1667553000000|2022-11-04 09:10:00|3015.21|3015.21|3013.9|3013.9|3016.82|3016.82|3013.26|3013.26|0
1667553300000|2022-11-04 09:15:00|3014.06|3014.06|3018.94|3018.94|3024.23|3024.23|3013.6|3013.6|0
1667553600000|2022-11-04 09:20:00|3019.27|3019.27|3014.96|3014.96|3021|3021|3013.68|3013.68|0
1667553900000|2022-11-04 09:25:00|3015.01|3015.01|3013.8|3013.8|3015.52|3015.52|3012.9|3012.9|0
1667554200000|2022-11-04 09:30:00|3013.24|3013.24|3017.04|3017.04|3017.46|3017.46|3012.79|3012.79|0
1667554500000|2022-11-04 09:35:00|3016.99|3016.99|3014.93|3014.93|3017.15|3017.15|3014.63|3014.63|0
1667554800000|2022-11-04 09:40:00|3014.76|3014.76|3018.02|3018.02|3018.09|3018.09|3014.76|3014.76|0
1667555100000|2022-11-04 09:45:00|3018.05|3018.05|3018.85|3018.85|3018.85|3018.85|3014.27|3014.27|0
1667555400000|2022-11-04 09:50:00|3018.69|3018.69|3017.29|3017.29|3020.46|3020.46|3017.29|3017.29|0
1667555700000|2022-11-04 09:55:00|3016.63|3016.63|3016.73|3016.73|3017.24|3017.24|3015.72|3015.72|0
1667556000000|2022-11-04 10:00:00|3016.68|3016.68|3024.6|3024.6|3024.82|3024.82|3016.34|3016.34|0
1667556300000|2022-11-04 10:05:00|3023.93|3023.93|3016.66|3016.66|3023.93|3023.93|3016.64|3016.64|0
1667556600000|2022-11-04 10:10:00|3016.74|3016.74|3015.85|3015.85|3016.77|3016.77|3013.25|3013.25|0
1667556900000|2022-11-04 10:15:00|3015.52|3015.52|3020.18|3020.18|3020.34|3020.34|3015.3|3015.3|0
1667557200000|2022-11-04 10:20:00|3019.84|3019.84|3022.87|3022.87|3023.54|3023.54|3019.5|3019.5|0
1667557500000|2022-11-04 10:25:00|3023.2|3023.2|3023.28|3023.28|3024.42|3024.42|3022.3|3022.3|0
1667557800000|2022-11-04 10:30:00|3022.95|3022.95|3026.73|3026.73|3027.07|3027.07|3022.95|3022.95|0
1667558100000|2022-11-04 10:35:00|3026.75|3026.75|3026.95|3026.95|3027.17|3027.17|3024.99|3024.99|0
1667558400000|2022-11-04 10:40:00|3026.84|3026.84|3027.88|3027.88|3028.04|3028.04|3026.32|3026.32|0
1667558700000|2022-11-04 10:45:00|3027.82|3027.82|3027.26|3027.26|3029.53|3029.53|3026.76|3026.76|0
1667559000000|2022-11-04 10:50:00|3026.86|3026.86|3030.85|3030.85|3031.18|3031.18|3026.86|3026.86|0
1667559300000|2022-11-04 10:55:00|3031.3|3031.3|3030.74|3030.74|3031.65|3031.65|3029.69|3029.69|0
1667559600000|2022-11-04 11:00:00|3030.72|3030.72|3032.45|3032.45|3032.52|3032.52|3029.82|3029.82|0
1667559900000|2022-11-04 11:05:00|3032.95|3032.95|3031.99|3031.99|3038.32|3038.32|3029.01|3029.01|0
1667560200000|2022-11-04 11:10:00|3031.91|3031.91|3031.38|3031.38|3032.41|3032.41|3029.29|3029.29|0
1667560500000|2022-11-04 11:15:00|3031.16|3031.16|3035.43|3035.43|3035.43|3035.43|3029.39|3029.39|0
1667560800000|2022-11-04 11:20:00|3036.27|3036.27|3039.25|3039.25|3039.25|3039.25|3034.07|3034.07|0
1667561100000|2022-11-04 11:25:00|3039.15|3039.15|3035.12|3035.12|3039.15|3039.15|3034.34|3034.34|0
1667561400000|2022-11-04 11:30:00|3035.11|3035.11|3033.79|3033.79|3036.51|3036.51|3033.4|3033.4|0
1667561700000|2022-11-04 11:35:00|3034.12|3034.12|3028.65|3028.65|3034.12|3034.12|3028.65|3028.65|0
1667562000000|2022-11-04 11:40:00|3028.81|3028.81|3037.04|3037.04|3037.04|3037.04|3028.81|3028.81|0
1667562300000|2022-11-04 11:45:00|3037.08|3037.08|3040.04|3040.04|3040.04|3040.04|3036.28|3036.28|0
1667562600000|2022-11-04 11:50:00|3040.15|3040.15|3044.74|3044.74|3044.83|3044.83|3039.9|3039.9|0
1667562900000|2022-11-04 11:55:00|3044.64|3044.64|3047.99|3047.99|3048.77|3048.77|3044.31|3044.31|0
1667563200000|2022-11-04 12:00:00|3048.09|3048.09|3048.62|3048.62|3051.28|3051.28|3046.98|3046.98|0
1667563500000|2022-11-04 12:05:00|3048.45|3048.45|3049.21|3049.21|3049.45|3049.45|3046.57|3046.57|0
1667563800000|2022-11-04 12:10:00|3049.38|3049.38|3055.49|3055.49|3055.54|3055.54|3048.87|3048.87|0
1667564100000|2022-11-04 12:15:00|3055.44|3055.44|3055.61|3055.61|3057.99|3057.99|3053.85|3053.85|0
1667564400000|2022-11-04 12:20:00|3055.56|3055.56|3060.68|3060.68|3061.03|3061.03|3054.9|3054.9|0
1667564700000|2022-11-04 12:25:00|3060.62|3060.62|3057.77|3057.77|3062.45|3062.45|3056.5|3056.5|0
1667565000000|2022-11-04 12:30:00|3057.66|3057.66|3059.76|3059.76|3064.34|3064.34|3047.96|3047.96|0
1667565300000|2022-11-04 12:35:00|3060.1|3060.1|3066.88|3066.88|3072.46|3072.46|3060.1|3060.1|0
1667565600000|2022-11-04 12:40:00|3067.04|3067.04|3063.17|3063.17|3067.04|3067.04|3061.53|3061.53|0
1667565900000|2022-11-04 12:45:00|3063.16|3063.16|3068.98|3068.98|3069.65|3069.65|3061.97|3061.97|0
1667566200000|2022-11-04 12:50:00|3068.81|3068.81|3071.57|3071.57|3072.65|3072.65|3068.81|3068.81|0
1667566500000|2022-11-04 12:55:00|3072.45|3072.45|3079.54|3079.54|3079.59|3079.59|3070.88|3070.88|0
1667566800000|2022-11-04 13:00:00|3079.37|3079.37|3073.1|3073.1|3079.37|3079.37|3072.94|3072.94|0
1667567100000|2022-11-04 13:05:00|3073.05|3073.05|3069.54|3069.54|3073.05|3073.05|3068.89|3068.89|0
1667567400000|2022-11-04 13:10:00|3069.37|3069.37|3073.53|3073.53|3074.72|3074.72|3068.93|3068.93|0
1667567700000|2022-11-04 13:15:00|3074.2|3074.2|3075.33|3075.33|3076.04|3076.04|3074.2|3074.2|0
1667568000000|2022-11-04 13:20:00|3076|3076|3074.3|3074.3|3077.34|3077.34|3073.58|3073.58|0
1667568300000|2022-11-04 13:25:00|3074.27|3074.27|3079.01|3079.01|3080.03|3080.03|3074.27|3074.27|0
1667568600000|2022-11-04 13:30:00|3079.12|3079.12|3086.39|3086.39|3086.97|3086.97|3078.56|3078.56|0
1667568900000|2022-11-04 13:35:00|3086.49|3086.49|3087.51|3087.51|3090.1|3090.1|3086.42|3086.42|0
1667569200000|2022-11-04 13:40:00|3087.43|3087.43|3086.58|3086.58|3087.79|3087.79|3084.78|3084.78|0
1667569500000|2022-11-04 13:45:00|3086.25|3086.25|3083.64|3083.64|3086.36|3086.36|3082.39|3082.39|0
1667569800000|2022-11-04 13:50:00|3083.81|3083.81|3088.03|3088.03|3088.41|3088.41|3074.51|3074.51|0
1667570100000|2022-11-04 13:55:00|3088.26|3088.26|3091.92|3091.92|3093.66|3093.66|3087.26|3087.26|0
1667570400000|2022-11-04 14:00:00|3092.75|3092.75|3098.76|3098.76|3099.54|3099.54|3091.13|3091.13|0
1667570700000|2022-11-04 14:05:00|3098.82|3098.82|3104.34|3104.34|3104.78|3104.78|3097.84|3097.84|0
1667571000000|2022-11-04 14:10:00|3104.17|3104.17|3103.29|3103.29|3104.73|3104.73|3101.44|3101.44|0
1667571300000|2022-11-04 14:15:00|3103.45|3103.45|3102.41|3102.41|3105.33|3105.33|3101.76|3101.76|0
1667571600000|2022-11-04 14:20:00|3102.58|3102.58|3107.06|3107.06|3107.29|3107.29|3102.58|3102.58|0
1667571900000|2022-11-04 14:25:00|3107.28|3107.28|3111.26|3111.26|3114.74|3114.74|3107.27|3107.27|0
1667572200000|2022-11-04 14:30:00|3111.23|3111.23|3111.59|3111.59|3113.56|3113.56|3109.62|3109.62|0
1667572500000|2022-11-04 14:35:00|3111.54|3111.54|3113.19|3113.19|3115.9|3115.9|3111.54|3111.54|0
1667572800000|2022-11-04 14:40:00|3113.3|3113.3|3116.93|3116.93|3119.38|3119.38|3113.3|3113.3|0
1667573100000|2022-11-04 14:45:00|3116.98|3116.98|3112.65|3112.65|3117.09|3117.09|3106.95|3106.95|0
1667573400000|2022-11-04 14:50:00|3112.76|3112.76|3107.5|3107.5|3113.04|3113.04|3106.35|3106.35|0
1667573700000|2022-11-04 14:55:00|3107.55|3107.55|3105.23|3105.23|3108.44|3108.44|3104.36|3104.36|0
1667574000000|2022-11-04 15:00:00|3105.18|3105.18|3105.46|3105.46|3110.55|3110.55|3105.02|3105.02|0
1667574300000|2022-11-04 15:05:00|3105.36|3105.36|3104.6|3104.6|3107.51|3107.51|3103.38|3103.38|0
1667574600000|2022-11-04 15:10:00|3104.65|3104.65|3101.33|3101.33|3104.81|3104.81|3100.19|3100.19|0
1667574900000|2022-11-04 15:15:00|3101.5|3101.5|3095.46|3095.46|3101.5|3101.5|3095.46|3095.46|0
1667575200000|2022-11-04 15:20:00|3095.63|3095.63|3095.72|3095.72|3098.5|3098.5|3093.84|3093.84|0
1667575500000|2022-11-04 15:25:00|3095.89|3095.89|3087.2|3087.2|3096.19|3096.19|3086.43|3086.43|0
1667575800000|2022-11-04 15:30:00|3087.37|3087.37|3088.26|3088.26|3091.15|3091.15|3087.15|3087.15|0
1667576100000|2022-11-04 15:35:00|3088.09|3088.09|3083.87|3083.87|3090.22|3090.22|3083.17|3083.17|0
1667576400000|2022-11-04 15:40:00|3084.1|3084.1|3084.14|3084.14|3086.84|3086.84|3083.22|3083.22|0
1667576700000|2022-11-04 15:45:00|3084.13|3084.13|3082.16|3082.16|3085.4|3085.4|3082.05|3082.05|0
1667577000000|2022-11-04 15:50:00|3082.15|3082.15|3081.79|3081.79|3083.28|3083.28|3078.93|3078.93|0
1667577300000|2022-11-04 15:55:00|3081.62|3081.62|3085.39|3085.39|3085.47|3085.47|3081.56|3081.56|0
1667577600000|2022-11-04 16:00:00|3085.56|3085.56|3087.38|3087.38|3088.05|3088.05|3085.51|3085.51|0
1667577900000|2022-11-04 16:05:00|3087.55|3087.55|3091.48|3091.48|3091.48|3091.48|3087|3087|0
1667578200000|2022-11-04 16:10:00|3091.38|3091.38|3090.38|3090.38|3091.38|3091.38|3086.9|3086.9|0
1667578500000|2022-11-04 16:15:00|3090.21|3090.21|3098.67|3098.67|3098.78|3098.78|3090.04|3090.04|0
1667578800000|2022-11-04 16:20:00|3098.5|3098.5|3096.99|3096.99|3098.97|3098.97|3096.25|3096.25|0
1667579100000|2022-11-04 16:25:00|3097.05|3097.05|3099.88|3099.88|3100.27|3100.27|3096.64|3096.64|0
1667808900000|2022-11-07 08:15:00|3081.91|3081.91|3081.68|3081.68|3087.39|3087.39|3077.41|3077.41|0
1667809200000|2022-11-07 08:20:00|3082.51|3082.51|3081.5|3081.5|3085.25|3085.25|3077.33|3077.33|0
1667809500000|2022-11-07 08:25:00|3081.73|3081.73|3086.41|3086.41|3087.44|3087.44|3080.24|3080.24|0
1667809800000|2022-11-07 08:30:00|3086.24|3086.24|3094.14|3094.14|3095.55|3095.55|3085.97|3085.97|0
1667810100000|2022-11-07 08:35:00|3094.06|3094.06|3095.82|3095.82|3096.28|3096.28|3089.14|3089.14|0
1667810400000|2022-11-07 08:40:00|3095.31|3095.31|3094.18|3094.18|3097.87|3097.87|3092.87|3092.87|0
1667810700000|2022-11-07 08:45:00|3094.13|3094.13|3100.42|3100.42|3100.42|3100.42|3092.74|3092.74|0
1667811000000|2022-11-07 08:50:00|3100.33|3100.33|3099.19|3099.19|3103.01|3103.01|3099.19|3099.19|0
1667811300000|2022-11-07 08:55:00|3099.28|3099.28|3101.64|3101.64|3104.69|3104.69|3099.22|3099.22|0
1667811600000|2022-11-07 09:00:00|3101.86|3101.86|3103.1|3103.1|3107.32|3107.32|3101.48|3101.48|0
1667811900000|2022-11-07 09:05:00|3103.09|3103.09|3104.52|3104.52|3104.74|3104.74|3100.47|3100.47|0
1667812200000|2022-11-07 09:10:00|3104.5|3104.5|3101.02|3101.02|3104.5|3104.5|3096.39|3096.39|0
1667812500000|2022-11-07 09:15:00|3101|3101|3100.97|3100.97|3104.15|3104.15|3099.28|3099.28|0
1667812800000|2022-11-07 09:20:00|3101.14|3101.14|3094.55|3094.55|3101.17|3101.17|3094.55|3094.55|0
1667813100000|2022-11-07 09:25:00|3094.39|3094.39|3086.85|3086.85|3094.39|3094.39|3086.33|3086.33|0
1667813400000|2022-11-07 09:30:00|3086.88|3086.88|3083.38|3083.38|3087.27|3087.27|3083.38|3083.38|0
1667813700000|2022-11-07 09:35:00|3083.41|3083.41|3089.26|3089.26|3089.37|3089.37|3082.31|3082.31|0
1667814000000|2022-11-07 09:40:00|3088.93|3088.93|3090.71|3090.71|3091.77|3091.77|3088.93|3088.93|0
1667814300000|2022-11-07 09:45:00|3090.6|3090.6|3091.7|3091.7|3092.29|3092.29|3089.36|3089.36|0
1667814600000|2022-11-07 09:50:00|3091.37|3091.37|3092.11|3092.11|3095.03|3095.03|3091.04|3091.04|0
1667814900000|2022-11-07 09:55:00|3092.33|3092.33|3094.46|3094.46|3094.52|3094.52|3091.98|3091.98|0
1667815200000|2022-11-07 10:00:00|3094.57|3094.57|3091.45|3091.45|3096.17|3096.17|3091.15|3091.15|0
1667815500000|2022-11-07 10:05:00|3091.61|3091.61|3092.1|3092.1|3094.1|3094.1|3090.47|3090.47|0
1667815800000|2022-11-07 10:10:00|3092.18|3092.18|3098.93|3098.93|3098.93|3098.93|3092.1|3092.1|0
1667816100000|2022-11-07 10:15:00|3099.43|3099.43|3101.3|3101.3|3101.32|3101.32|3097.14|3097.14|0
1667816400000|2022-11-07 10:20:00|3101.18|3101.18|3105.53|3105.53|3107.41|3107.41|3101.18|3101.18|0
1667816700000|2022-11-07 10:25:00|3105.36|3105.36|3100.91|3100.91|3105.36|3105.36|3100.86|3100.86|0
1667817000000|2022-11-07 10:30:00|3100.85|3100.85|3098.47|3098.47|3100.94|3100.94|3098.34|3098.34|0
1667817300000|2022-11-07 10:35:00|3098.3|3098.3|3090.34|3090.34|3098.3|3098.3|3090.34|3090.34|0
1667817600000|2022-11-07 10:40:00|3090.28|3090.28|3085.88|3085.88|3090.28|3090.28|3084.76|3084.76|0
1667817900000|2022-11-07 10:45:00|3085.72|3085.72|3080.5|3080.5|3085.8|3085.8|3080.5|3080.5|0
1667818200000|2022-11-07 10:50:00|3080.33|3080.33|3081.63|3081.63|3081.79|3081.79|3079.3|3079.3|0
1667818500000|2022-11-07 10:55:00|3081.66|3081.66|3081.76|3081.76|3083.61|3083.61|3080.97|3080.97|0
1667818800000|2022-11-07 11:00:00|3081.82|3081.82|3084.81|3084.81|3085.09|3085.09|3080.13|3080.13|0
1667819100000|2022-11-07 11:05:00|3085.31|3085.31|3080.68|3080.68|3085.83|3085.83|3079.88|3079.88|0
1667819400000|2022-11-07 11:10:00|3080.84|3080.84|3073.14|3073.14|3081.24|3081.24|3072.97|3072.97|0
1667819700000|2022-11-07 11:15:00|3072.97|3072.97|3070.54|3070.54|3072.97|3072.97|3069.4|3069.4|0
1667820000000|2022-11-07 11:20:00|3071.04|3071.04|3069.51|3069.51|3072.69|3072.69|3069.12|3069.12|0
1667820300000|2022-11-07 11:25:00|3069.46|3069.46|3074.75|3074.75|3076.48|3076.48|3068.65|3068.65|0
1667820600000|2022-11-07 11:30:00|3074.83|3074.83|3074.08|3074.08|3075.39|3075.39|3072.34|3072.34|0
1667820900000|2022-11-07 11:35:00|3073.92|3073.92|3071.21|3071.21|3073.92|3073.92|3071.21|3071.21|0
1667821200000|2022-11-07 11:40:00|3070.88|3070.88|3072.73|3072.73|3073.06|3073.06|3069.74|3069.74|0
1667821500000|2022-11-07 11:45:00|3072.62|3072.62|3072.81|3072.81|3073.1|3073.1|3070.65|3070.65|0
1667821800000|2022-11-07 11:50:00|3072.3|3072.3|3072.55|3072.55|3074.88|3074.88|3072.3|3072.3|0
1667822100000|2022-11-07 11:55:00|3072.46|3072.46|3067.83|3067.83|3072.46|3072.46|3067.57|3067.57|0
1667822400000|2022-11-07 12:00:00|3067.43|3067.43|3065.92|3065.92|3067.45|3067.45|3064.68|3064.68|0
1667822700000|2022-11-07 12:05:00|3066.01|3066.01|3067.74|3067.74|3068.53|3068.53|3065.82|3065.82|0
1667823000000|2022-11-07 12:10:00|3067.69|3067.69|3066.03|3066.03|3067.69|3067.69|3066|3066|0
1667823300000|2022-11-07 12:15:00|3065.86|3065.86|3059.47|3059.47|3066.16|3066.16|3059.47|3059.47|0
1667823600000|2022-11-07 12:20:00|3059.41|3059.41|3059.82|3059.82|3060.43|3060.43|3058.59|3058.59|0
1667823900000|2022-11-07 12:25:00|3059.79|3059.79|3058.22|3058.22|3061.17|3061.17|3058.13|3058.13|0
1667824200000|2022-11-07 12:30:00|3058.17|3058.17|3060.63|3060.63|3060.84|3060.84|3058.17|3058.17|0
1667824500000|2022-11-07 12:35:00|3060.46|3060.46|3058.84|3058.84|3061.07|3061.07|3058.17|3058.17|0
1667824800000|2022-11-07 12:40:00|3058.34|3058.34|3059.15|3059.15|3060.03|3060.03|3057.77|3057.77|0
1667825100000|2022-11-07 12:45:00|3058.98|3058.98|3063.67|3063.67|3063.8|3063.8|3058.96|3058.96|0
1667825400000|2022-11-07 12:50:00|3063.73|3063.73|3066.03|3066.03|3066.19|3066.19|3061.76|3061.76|0
1667825700000|2022-11-07 12:55:00|3065.69|3065.69|3063.86|3063.86|3066.03|3066.03|3063.86|3063.86|0
1667826000000|2022-11-07 13:00:00|3063.02|3063.02|3065.85|3065.85|3067.48|3067.48|3062.42|3062.42|0
1667826300000|2022-11-07 13:05:00|3065.96|3065.96|3051.58|3051.58|3067.24|3067.24|3051.58|3051.58|0
1667826600000|2022-11-07 13:10:00|3051.53|3051.53|3048.44|3048.44|3051.53|3051.53|3043.28|3043.28|0
1667826900000|2022-11-07 13:15:00|3048.49|3048.49|3048.88|3048.88|3049.29|3049.29|3046.74|3046.74|0
1667827200000|2022-11-07 13:20:00|3047.72|3047.72|3042.58|3042.58|3048.03|3048.03|3042.08|3042.08|0
1667827500000|2022-11-07 13:25:00|3042.53|3042.53|3044.66|3044.66|3044.66|3044.66|3041.61|3041.61|0
1667827800000|2022-11-07 13:30:00|3044.88|3044.88|3047.72|3047.72|3049.44|3049.44|3043.8|3043.8|0
1667828100000|2022-11-07 13:35:00|3047.8|3047.8|3052.01|3052.01|3053.58|3053.58|3047.59|3047.59|0
1667828400000|2022-11-07 13:40:00|3051.85|3051.85|3048.32|3048.32|3052.65|3052.65|3048.29|3048.29|0
1667828700000|2022-11-07 13:45:00|3048.24|3048.24|3045.45|3045.45|3048.68|3048.68|3044.92|3044.92|0
1667829000000|2022-11-07 13:50:00|3045.62|3045.62|3048.1|3048.1|3049.8|3049.8|3044.89|3044.89|0
1667829300000|2022-11-07 13:55:00|3048.01|3048.01|3050.14|3050.14|3051.65|3051.65|3047.85|3047.85|0
1667829600000|2022-11-07 14:00:00|3050.19|3050.19|3047.19|3047.19|3051.33|3051.33|3046.8|3046.8|0
1667829900000|2022-11-07 14:05:00|3046.68|3046.68|3043.39|3043.39|3047.07|3047.07|3042.53|3042.53|0
1667830200000|2022-11-07 14:10:00|3043.34|3043.34|3045.16|3045.16|3045.82|3045.82|3042.53|3042.53|0
1667830500000|2022-11-07 14:15:00|3044.66|3044.66|3044.27|3044.27|3045.14|3045.14|3042.2|3042.2|0
1667830800000|2022-11-07 14:20:00|3044.78|3044.78|3044.33|3044.33|3045.33|3045.33|3042.35|3042.35|0
1667831100000|2022-11-07 14:25:00|3044.31|3044.31|3043.8|3043.8|3044.39|3044.39|3040.74|3040.74|0
1667831400000|2022-11-07 14:30:00|3043.45|3043.45|3043.91|3043.91|3048.28|3048.28|3040.64|3040.64|0
1667831700000|2022-11-07 14:35:00|3043.85|3043.85|3053.4|3053.4|3053.79|3053.79|3041.41|3041.41|0
1667832000000|2022-11-07 14:40:00|3053.07|3053.07|3053.17|3053.17|3056.02|3056.02|3050.99|3050.99|0
1667832300000|2022-11-07 14:45:00|3053.34|3053.34|3053.71|3053.71|3056.57|3056.57|3052.92|3052.92|0
1667832600000|2022-11-07 14:50:00|3053.76|3053.76|3048.81|3048.81|3054.76|3054.76|3046.57|3046.57|0
1667832900000|2022-11-07 14:55:00|3048.78|3048.78|3047.25|3047.25|3049.35|3049.35|3045.99|3045.99|0
1667833200000|2022-11-07 15:00:00|3047.3|3047.3|3051.55|3051.55|3052.41|3052.41|3045.33|3045.33|0
1667833500000|2022-11-07 15:05:00|3050.88|3050.88|3050.56|3050.56|3054.73|3054.73|3048.73|3048.73|0
1667833800000|2022-11-07 15:10:00|3050.61|3050.61|3049.53|3049.53|3051.69|3051.69|3047.2|3047.2|0
1667834100000|2022-11-07 15:15:00|3049.36|3049.36|3047.69|3047.69|3049.36|3049.36|3045.99|3045.99|0
1667834400000|2022-11-07 15:20:00|3047.36|3047.36|3046.68|3046.68|3047.36|3047.36|3044.23|3044.23|0
1667834700000|2022-11-07 15:25:00|3046.52|3046.52|3043.93|3043.93|3046.52|3046.52|3043.1|3043.1|0
1667835000000|2022-11-07 15:30:00|3045.22|3045.22|3046.59|3046.59|3049.71|3049.71|3044.55|3044.55|0
1667835300000|2022-11-07 15:35:00|3046.35|3046.35|3041.35|3041.35|3046.47|3046.47|3040.4|3040.4|0
1667835600000|2022-11-07 15:40:00|3041.85|3041.85|3039.6|3039.6|3043.34|3043.34|3039.26|3039.26|0
1667835900000|2022-11-07 15:45:00|3039.48|3039.48|3043.32|3043.32|3043.37|3043.37|3039.26|3039.26|0
1667836200000|2022-11-07 15:50:00|3043.42|3043.42|3045.38|3045.38|3045.4|3045.4|3043.08|3043.08|0
1667836500000|2022-11-07 15:55:00|3045.04|3045.04|3042.91|3042.91|3047.1|3047.1|3042.89|3042.89|0
1667836800000|2022-11-07 16:00:00|3042.85|3042.85|3042.98|3042.98|3044.69|3044.69|3041.71|3041.71|0
1667837100000|2022-11-07 16:05:00|3042.82|3042.82|3042.49|3042.49|3043.18|3043.18|3038.75|3038.75|0
1667837400000|2022-11-07 16:10:00|3042.76|3042.76|3043.25|3043.25|3043.36|3043.36|3041|3041|0
1667837700000|2022-11-07 16:15:00|3043.08|3043.08|3039.22|3039.22|3044.55|3044.55|3038.89|3038.89|0
1667838000000|2022-11-07 16:20:00|3039.28|3039.28|3043.08|3043.08|3044.18|3044.18|3039.28|3039.28|0
1667838300000|2022-11-07 16:25:00|3043.19|3043.19|3042.81|3042.81|3043.6|3043.6|3041.29|3041.29|0
1667895300000|2022-11-08 08:15:00|3051.37|3051.37|3048.39|3048.39|3057.62|3057.62|3048.22|3048.22|0
1667895600000|2022-11-08 08:20:00|3048.22|3048.22|3046.05|3046.05|3051.71|3051.71|3046.05|3046.05|0
1667895900000|2022-11-08 08:25:00|3045.24|3045.24|3050.32|3050.32|3050.82|3050.82|3043.3|3043.3|0
1667896200000|2022-11-08 08:30:00|3050.15|3050.15|3053.74|3053.74|3056.9|3056.9|3047.7|3047.7|0
1667896500000|2022-11-08 08:35:00|3053.85|3053.85|3057.44|3057.44|3059.45|3059.45|3052.4|3052.4|0
1667896800000|2022-11-08 08:40:00|3057.95|3057.95|3060.85|3060.85|3061.6|3061.6|3056.06|3056.06|0
1667897100000|2022-11-08 08:45:00|3060.52|3060.52|3061.11|3061.11|3063.03|3063.03|3060.38|3060.38|0
1667897400000|2022-11-08 08:50:00|3061.14|3061.14|3057.23|3057.23|3062.8|3062.8|3056.63|3056.63|0
1667897700000|2022-11-08 08:55:00|3057.46|3057.46|3059.52|3059.52|3059.76|3059.76|3057.46|3057.46|0
1667898000000|2022-11-08 09:00:00|3059.02|3059.02|3057.46|3057.46|3059.52|3059.52|3054.24|3054.24|0
1667898300000|2022-11-08 09:05:00|3057.79|3057.79|3062.46|3062.46|3063.71|3063.71|3057.62|3057.62|0
1667898600000|2022-11-08 09:10:00|3062.54|3062.54|3066.11|3066.11|3070.95|3070.95|3062.37|3062.37|0
1667898900000|2022-11-08 09:15:00|3066.28|3066.28|3064.32|3064.32|3067.94|3067.94|3063.91|3063.91|0
1667899200000|2022-11-08 09:20:00|3064.4|3064.4|3068.33|3068.33|3068.33|3068.33|3064.4|3064.4|0
1667899500000|2022-11-08 09:25:00|3067.99|3067.99|3067.06|3067.06|3069.03|3069.03|3066.97|3066.97|0
1667899800000|2022-11-08 09:30:00|3067.08|3067.08|3069.26|3069.26|3069.69|3069.69|3066.97|3066.97|0
1667900100000|2022-11-08 09:35:00|3069.27|3069.27|3069.19|3069.19|3070.03|3070.03|3068.21|3068.21|0
1667900400000|2022-11-08 09:40:00|3069.24|3069.24|3066.6|3066.6|3069.24|3069.24|3065.8|3065.8|0
1667900700000|2022-11-08 09:45:00|3067.23|3067.23|3071.61|3071.61|3072.82|3072.82|3066.73|3066.73|0
1667901000000|2022-11-08 09:50:00|3070.77|3070.77|3070.17|3070.17|3072.1|3072.1|3068.93|3068.93|0
1667901300000|2022-11-08 09:55:00|3070.29|3070.29|3071.13|3071.13|3071.13|3071.13|3068.25|3068.25|0
1667901600000|2022-11-08 10:00:00|3071.18|3071.18|3069.8|3069.8|3071.3|3071.3|3068.55|3068.55|0
1667901900000|2022-11-08 10:05:00|3070.19|3070.19|3067.33|3067.33|3070.3|3070.3|3066.41|3066.41|0
1667902200000|2022-11-08 10:10:00|3067.49|3067.49|3076.12|3076.12|3076.12|3076.12|3065.84|3065.84|0
1667902500000|2022-11-08 10:15:00|3076.29|3076.29|3076.46|3076.46|3078.36|3078.36|3075.71|3075.71|0
1667902800000|2022-11-08 10:20:00|3076.4|3076.4|3077.53|3077.53|3077.71|3077.71|3073.5|3073.5|0
1667903100000|2022-11-08 10:25:00|3077.62|3077.62|3078.42|3078.42|3079.35|3079.35|3077.33|3077.33|0
1667903400000|2022-11-08 10:30:00|3078.47|3078.47|3076.97|3076.97|3078.47|3078.47|3075.48|3075.48|0
1667903700000|2022-11-08 10:35:00|3076.91|3076.91|3077.81|3077.81|3078.45|3078.45|3075.28|3075.28|0
1667904000000|2022-11-08 10:40:00|3078.1|3078.1|3071.12|3071.12|3078.32|3078.32|3071.07|3071.07|0
1667904300000|2022-11-08 10:45:00|3071.23|3071.23|3067.62|3067.62|3071.89|3071.89|3067.31|3067.31|0
1667904600000|2022-11-08 10:50:00|3067.29|3067.29|3069.42|3069.42|3069.85|3069.85|3067.29|3067.29|0
1667904900000|2022-11-08 10:55:00|3069.25|3069.25|3068.45|3068.45|3069.42|3069.42|3067.28|3067.28|0
1667905200000|2022-11-08 11:00:00|3068.37|3068.37|3067.06|3067.06|3068.49|3068.49|3066.12|3066.12|0
1667905500000|2022-11-08 11:05:00|3067.23|3067.23|3072.17|3072.17|3072.79|3072.79|3067|3067|0
1667905800000|2022-11-08 11:10:00|3072.48|3072.48|3071.72|3071.72|3073.14|3073.14|3070.98|3070.98|0
1667906100000|2022-11-08 11:15:00|3071.67|3071.67|3073.49|3073.49|3074.45|3074.45|3070.93|3070.93|0
1667906400000|2022-11-08 11:20:00|3073.48|3073.48|3069.57|3069.57|3073.48|3073.48|3069.09|3069.09|0
1667906700000|2022-11-08 11:25:00|3069.24|3069.24|3067.26|3067.26|3069.31|3069.31|3066.57|3066.57|0
1667907000000|2022-11-08 11:30:00|3067.09|3067.09|3067.5|3067.5|3068.35|3068.35|3066.52|3066.52|0
1667907300000|2022-11-08 11:35:00|3067.44|3067.44|3065.42|3065.42|3068.27|3068.27|3065.05|3065.05|0
1667907600000|2022-11-08 11:40:00|3065.49|3065.49|3067.64|3067.64|3069.32|3069.32|3065.48|3065.48|0
1667907900000|2022-11-08 11:45:00|3067.74|3067.74|3069.2|3069.2|3069.74|3069.74|3067.74|3067.74|0
1667908200000|2022-11-08 11:50:00|3069.12|3069.12|3069.04|3069.04|3069.68|3069.68|3069.04|3069.04|0
1667908500000|2022-11-08 11:55:00|3069.16|3069.16|3070.51|3070.51|3071.94|3071.94|3068.48|3068.48|0
1667908800000|2022-11-08 12:00:00|3069.83|3069.83|3067.87|3067.87|3069.95|3069.95|3067.45|3067.45|0
1667909100000|2022-11-08 12:05:00|3067.98|3067.98|3067.16|3067.16|3068.27|3068.27|3066.94|3066.94|0
1667909400000|2022-11-08 12:10:00|3067.1|3067.1|3067.03|3067.03|3067.1|3067.1|3064.65|3064.65|0
1667909700000|2022-11-08 12:15:00|3066.86|3066.86|3061.96|3061.96|3066.89|3066.89|3061.68|3061.68|0
1667910000000|2022-11-08 12:20:00|3062.3|3062.3|3062.24|3062.24|3064.32|3064.32|3061.71|3061.71|0
1667910300000|2022-11-08 12:25:00|3062.4|3062.4|3062.59|3062.59|3064.18|3064.18|3062.31|3062.31|0
1667910600000|2022-11-08 12:30:00|3062.65|3062.65|3064.78|3064.78|3065.39|3065.39|3062.57|3062.57|0
1667910900000|2022-11-08 12:35:00|3064.61|3064.61|3066.82|3066.82|3067.53|3067.53|3064.5|3064.5|0
1667911200000|2022-11-08 12:40:00|3066.87|3066.87|3070.58|3070.58|3070.69|3070.69|3066.87|3066.87|0
1667911500000|2022-11-08 12:45:00|3070.52|3070.52|3071.37|3071.37|3071.91|3071.91|3070.12|3070.12|0
1667911800000|2022-11-08 12:50:00|3070.54|3070.54|3069.78|3069.78|3070.67|3070.67|3069.09|3069.09|0
1667912100000|2022-11-08 12:55:00|3070.29|3070.29|3075.83|3075.83|3075.83|3075.83|3070.29|3070.29|0
1667912400000|2022-11-08 13:00:00|3075.99|3075.99|3074.43|3074.43|3076.78|3076.78|3074.27|3074.27|0
1667912700000|2022-11-08 13:05:00|3074.27|3074.27|3074.61|3074.61|3074.77|3074.77|3073.03|3073.03|0
1667913000000|2022-11-08 13:10:00|3074.11|3074.11|3074.7|3074.7|3075.26|3075.26|3074.06|3074.06|0
1667913300000|2022-11-08 13:15:00|3075.03|3075.03|3074.06|3074.06|3075.8|3075.8|3073.97|3073.97|0
1667913600000|2022-11-08 13:20:00|3074.12|3074.12|3071.12|3071.12|3074.92|3074.92|3071.12|3071.12|0
1667913900000|2022-11-08 13:25:00|3071.07|3071.07|3073.93|3073.93|3074.01|3074.01|3071.01|3071.01|0
1667914200000|2022-11-08 13:30:00|3073.48|3073.48|3074.33|3074.33|3075.57|3075.57|3073.48|3073.48|0
1667914500000|2022-11-08 13:35:00|3074.21|3074.21|3074.75|3074.75|3075.67|3075.67|3073.99|3073.99|0
1667914800000|2022-11-08 13:40:00|3074.87|3074.87|3073.57|3073.57|3075.07|3075.07|3072.47|3072.47|0
1667915100000|2022-11-08 13:45:00|3073.73|3073.73|3074.16|3074.16|3075.54|3075.54|3073.03|3073.03|0
1667915400000|2022-11-08 13:50:00|3074.17|3074.17|3070.83|3070.83|3074.81|3074.81|3070.83|3070.83|0
1667915700000|2022-11-08 13:55:00|3070.78|3070.78|3070.17|3070.17|3071.19|3071.19|3069.62|3069.62|0
1667916000000|2022-11-08 14:00:00|3070.25|3070.25|3072.53|3072.53|3074.58|3074.58|3070.25|3070.25|0
1667916300000|2022-11-08 14:05:00|3073.03|3073.03|3073.29|3073.29|3073.48|3073.48|3072.35|3072.35|0
1667916600000|2022-11-08 14:10:00|3073.3|3073.3|3074.96|3074.96|3074.96|3074.96|3072.67|3072.67|0
1667916900000|2022-11-08 14:15:00|3075.04|3075.04|3073.13|3073.13|3075.04|3075.04|3072.2|3072.2|0
1667917200000|2022-11-08 14:20:00|3073.11|3073.11|3072.54|3072.54|3075.83|3075.83|3072.54|3072.54|0
1667917500000|2022-11-08 14:25:00|3072.44|3072.44|3070.43|3070.43|3072.44|3072.44|3070.43|3070.43|0
1667917800000|2022-11-08 14:30:00|3070.34|3070.34|3072.15|3072.15|3074.32|3074.32|3067.21|3067.21|0
1667918100000|2022-11-08 14:35:00|3072.66|3072.66|3068.7|3068.7|3072.66|3072.66|3066.6|3066.6|0
1667918400000|2022-11-08 14:40:00|3069.24|3069.24|3065.72|3065.72|3070.97|3070.97|3065.72|3065.72|0
1667918700000|2022-11-08 14:45:00|3065.63|3065.63|3061.09|3061.09|3065.69|3065.69|3061.09|3061.09|0
1667919000000|2022-11-08 14:50:00|3060.92|3060.92|3061.49|3061.49|3063.28|3063.28|3057.87|3057.87|0
1667919300000|2022-11-08 14:55:00|3061.57|3061.57|3060.85|3060.85|3061.63|3061.63|3059.58|3059.58|0
1667919600000|2022-11-08 15:00:00|3060.79|3060.79|3057.6|3057.6|3061.3|3061.3|3057.35|3057.35|0
1667919900000|2022-11-08 15:05:00|3057.5|3057.5|3058.99|3058.99|3060.48|3060.48|3056.3|3056.3|0
1667920200000|2022-11-08 15:10:00|3058.83|3058.83|3059.3|3059.3|3059.52|3059.52|3057.53|3057.53|0
1667920500000|2022-11-08 15:15:00|3059.63|3059.63|3061.69|3061.69|3062.19|3062.19|3058.15|3058.15|0
1667920800000|2022-11-08 15:20:00|3061.61|3061.61|3058.87|3058.87|3061.61|3061.61|3058.44|3058.44|0
1667921100000|2022-11-08 15:25:00|3058.81|3058.81|3062.38|3062.38|3062.38|3062.38|3058.81|3058.81|0
1667921400000|2022-11-08 15:30:00|3062.46|3062.46|3064.11|3064.11|3064.5|3064.5|3060.08|3060.08|0
1667921700000|2022-11-08 15:35:00|3064.05|3064.05|3061.82|3061.82|3064.24|3064.24|3061.48|3061.48|0
1667922000000|2022-11-08 15:40:00|3062.15|3062.15|3063.41|3063.41|3065.14|3065.14|3062.15|3062.15|0
1667922300000|2022-11-08 15:45:00|3063.24|3063.24|3067.14|3067.14|3067.87|3067.87|3063.24|3063.24|0
1667922600000|2022-11-08 15:50:00|3067.08|3067.08|3059.44|3059.44|3067.42|3067.42|3059.44|3059.44|0
1667922900000|2022-11-08 15:55:00|3059.32|3059.32|3057.54|3057.54|3059.85|3059.85|3055.91|3055.91|0
1667923200000|2022-11-08 16:00:00|3057.64|3057.64|3056.9|3056.9|3059.22|3059.22|3056.07|3056.07|0
1667923500000|2022-11-08 16:05:00|3056.73|3056.73|3059.28|3059.28|3060.11|3060.11|3055.96|3055.96|0
1667923800000|2022-11-08 16:10:00|3059.17|3059.17|3060.94|3060.94|3062.69|3062.69|3059.17|3059.17|0
1667924100000|2022-11-08 16:15:00|3060.93|3060.93|3059.98|3059.98|3061.91|3061.91|3059.78|3059.78|0
1667924400000|2022-11-08 16:20:00|3060.39|3060.39|3067.09|3067.09|3067.16|3067.16|3060.39|3060.39|0
1667924700000|2022-11-08 16:25:00|3066.92|3066.92|3065.96|3065.96|3067.95|3067.95|3065.46|3065.46|0
1667981700000|2022-11-09 08:15:00|3043.79|3043.79|3056.75|3056.75|3058.08|3058.08|3041.23|3041.23|0
1667982000000|2022-11-09 08:20:00|3056.52|3056.52|3053.97|3053.97|3060.68|3060.68|3053.08|3053.08|0
1667982300000|2022-11-09 08:25:00|3053.86|3053.86|3059.65|3059.65|3059.98|3059.98|3053.08|3053.08|0
1667982600000|2022-11-09 08:30:00|3059.32|3059.32|3054.99|3054.99|3063.18|3063.18|3054.49|3054.49|0
1667982900000|2022-11-09 08:35:00|3054.97|3054.97|3050.73|3050.73|3057.38|3057.38|3048.55|3048.55|0
1667983200000|2022-11-09 08:40:00|3050.64|3050.64|3049.8|3049.8|3051.99|3051.99|3048.36|3048.36|0
1667983500000|2022-11-09 08:45:00|3049.88|3049.88|3046.71|3046.71|3050.24|3050.24|3046.71|3046.71|0
1667983800000|2022-11-09 08:50:00|3046.49|3046.49|3041.24|3041.24|3046.49|3046.49|3041.24|3041.24|0
1667984100000|2022-11-09 08:55:00|3040.9|3040.9|3039.82|3039.82|3041.04|3041.04|3037.11|3037.11|0
1667984400000|2022-11-09 09:00:00|3039.93|3039.93|3039.94|3039.94|3041.55|3041.55|3038.88|3038.88|0
1667984700000|2022-11-09 09:05:00|3040.02|3040.02|3039.3|3039.3|3041.85|3041.85|3038.79|3038.79|0
1667985000000|2022-11-09 09:10:00|3039.28|3039.28|3035.64|3035.64|3039.28|3039.28|3034.13|3034.13|0
1667985300000|2022-11-09 09:15:00|3035.97|3035.97|3035.73|3035.73|3036.94|3036.94|3034.53|3034.53|0
1667985600000|2022-11-09 09:20:00|3035.06|3035.06|3036.86|3036.86|3037.34|3037.34|3032.16|3032.16|0
1667985900000|2022-11-09 09:25:00|3036.97|3036.97|3037.39|3037.39|3038.22|3038.22|3036.46|3036.46|0
1667986200000|2022-11-09 09:30:00|3037.28|3037.28|3037.66|3037.66|3039.35|3039.35|3036.88|3036.88|0
1667986500000|2022-11-09 09:35:00|3037.61|3037.61|3030.9|3030.9|3037.77|3037.77|3030.9|3030.9|0
1667986800000|2022-11-09 09:40:00|3030.1|3030.1|3037.22|3037.22|3037.22|3037.22|3030.1|3030.1|0
1667987100000|2022-11-09 09:45:00|3037.24|3037.24|3038.37|3038.37|3039.82|3039.82|3037.07|3037.07|0
1667987400000|2022-11-09 09:50:00|3038.39|3038.39|3040.6|3040.6|3040.94|3040.94|3037.95|3037.95|0
1667987700000|2022-11-09 09:55:00|3040.33|3040.33|3040.12|3040.12|3040.81|3040.81|3037.14|3037.14|0
1667988000000|2022-11-09 10:00:00|3040.46|3040.46|3038.98|3038.98|3041.06|3041.06|3038.09|3038.09|0
1667988300000|2022-11-09 10:05:00|3038.87|3038.87|3036.48|3036.48|3039.14|3039.14|3035.56|3035.56|0
1667988600000|2022-11-09 10:10:00|3036.54|3036.54|3037.99|3037.99|3040.16|3040.16|3035.35|3035.35|0
1667988900000|2022-11-09 10:15:00|3038.44|3038.44|3040.47|3040.47|3043.16|3043.16|3038.44|3038.44|0
1667989200000|2022-11-09 10:20:00|3040.74|3040.74|3040.7|3040.7|3042.12|3042.12|3038.58|3038.58|0
1667989500000|2022-11-09 10:25:00|3040.81|3040.81|3042.17|3042.17|3042.44|3042.44|3040.43|3040.43|0
1667989800000|2022-11-09 10:30:00|3042.33|3042.33|3042.12|3042.12|3044.62|3044.62|3041.83|3041.83|0
1667990100000|2022-11-09 10:35:00|3042.23|3042.23|3043.17|3043.17|3044.47|3044.47|3041.51|3041.51|0
1667990400000|2022-11-09 10:40:00|3042.67|3042.67|3044.08|3044.08|3044.63|3044.63|3041.18|3041.18|0
1667990700000|2022-11-09 10:45:00|3044.24|3044.24|3042.09|3042.09|3044.38|3044.38|3042.09|3042.09|0
1667991000000|2022-11-09 10:50:00|3042|3042|3042.28|3042.28|3042.28|3042.28|3040.21|3040.21|0
1667991300000|2022-11-09 10:55:00|3042.11|3042.11|3042.68|3042.68|3043.91|3043.91|3040.7|3040.7|0
1667991600000|2022-11-09 11:00:00|3042.51|3042.51|3042.23|3042.23|3043.45|3043.45|3041.89|3041.89|0
1667991900000|2022-11-09 11:05:00|3042.29|3042.29|3044.64|3044.64|3044.73|3044.73|3041.82|3041.82|0
1667992200000|2022-11-09 11:10:00|3044.56|3044.56|3044.63|3044.63|3044.63|3044.63|3042.06|3042.06|0
1667992500000|2022-11-09 11:15:00|3044.46|3044.46|3046.05|3046.05|3047.04|3047.04|3044.46|3044.46|0
1667992800000|2022-11-09 11:20:00|3045.97|3045.97|3046.24|3046.24|3046.57|3046.57|3044.78|3044.78|0
1667993100000|2022-11-09 11:25:00|3046.26|3046.26|3048.02|3048.02|3048.02|3048.02|3045.15|3045.15|0
1667993400000|2022-11-09 11:30:00|3048.29|3048.29|3045|3045|3048.29|3048.29|3045|3045|0
1667993700000|2022-11-09 11:35:00|3044.89|3044.89|3046.66|3046.66|3046.67|3046.67|3044.89|3044.89|0
1667994000000|2022-11-09 11:40:00|3046.61|3046.61|3046.8|3046.8|3046.91|3046.91|3045.57|3045.57|0
1667994300000|2022-11-09 11:45:00|3046.29|3046.29|3043.38|3043.38|3046.29|3046.29|3043.14|3043.14|0
1667994600000|2022-11-09 11:50:00|3043.21|3043.21|3043.56|3043.56|3044.33|3044.33|3043.21|3043.21|0
1667994900000|2022-11-09 11:55:00|3043.39|3043.39|3044|3044|3044|3044|3041.42|3041.42|0
1667995200000|2022-11-09 12:00:00|3044.16|3044.16|3042.25|3042.25|3046.58|3046.58|3042.14|3042.14|0
1667995500000|2022-11-09 12:05:00|3042.58|3042.58|3041.4|3041.4|3042.75|3042.75|3041.06|3041.06|0
1667995800000|2022-11-09 12:10:00|3041.73|3041.73|3042.11|3042.11|3042.57|3042.57|3041.73|3041.73|0
1667996100000|2022-11-09 12:15:00|3042.17|3042.17|3039.28|3039.28|3042.17|3042.17|3038.47|3038.47|0
1667996400000|2022-11-09 12:20:00|3039.36|3039.36|3037.87|3037.87|3039.96|3039.96|3037.33|3037.33|0
1667996700000|2022-11-09 12:25:00|3037.95|3037.95|3037.46|3037.46|3039.17|3039.17|3036.88|3036.88|0
1667997000000|2022-11-09 12:30:00|3037.52|3037.52|3037.88|3037.88|3039.49|3039.49|3037.44|3037.44|0
1667997300000|2022-11-09 12:35:00|3038.04|3038.04|3039.63|3039.63|3040.59|3040.59|3038.04|3038.04|0
1667997600000|2022-11-09 12:40:00|3039.8|3039.8|3041.13|3041.13|3041.19|3041.19|3039.69|3039.69|0
1667997900000|2022-11-09 12:45:00|3041.02|3041.02|3040.25|3040.25|3041.88|3041.88|3040.25|3040.25|0
1667998200000|2022-11-09 12:50:00|3040.2|3040.2|3039.09|3039.09|3040.2|3040.2|3039.03|3039.03|0
1667998500000|2022-11-09 12:55:00|3039.25|3039.25|3039.42|3039.42|3039.67|3039.67|3037.79|3037.79|0
1667998800000|2022-11-09 13:00:00|3039.76|3039.76|3041.71|3041.71|3041.88|3041.88|3038.83|3038.83|0
1667999100000|2022-11-09 13:05:00|3041.8|3041.8|3040.75|3040.75|3042.36|3042.36|3040.66|3040.66|0
1667999400000|2022-11-09 13:10:00|3040.72|3040.72|3037.08|3037.08|3041.08|3041.08|3036.4|3036.4|0
1667999700000|2022-11-09 13:15:00|3037.02|3037.02|3034.29|3034.29|3037.02|3037.02|3034.27|3034.27|0
1668000000000|2022-11-09 13:20:00|3034.35|3034.35|3032.57|3032.57|3034.37|3034.37|3032.04|3032.04|0
1668000300000|2022-11-09 13:25:00|3032.74|3032.74|3032.99|3032.99|3034.28|3034.28|3032.67|3032.67|0
1668000600000|2022-11-09 13:30:00|3033.04|3033.04|3037.12|3037.12|3037.23|3037.23|3032.71|3032.71|0
1668000900000|2022-11-09 13:35:00|3036.71|3036.71|3037.4|3037.4|3038.48|3038.48|3036.71|3036.71|0
1668001200000|2022-11-09 13:40:00|3037.73|3037.73|3043.74|3043.74|3043.84|3043.84|3037.73|3037.73|0
1668001500000|2022-11-09 13:45:00|3043.79|3043.79|3046.74|3046.74|3046.91|3046.91|3043.79|3043.79|0
1668001800000|2022-11-09 13:50:00|3046.97|3046.97|3044.57|3044.57|3047.46|3047.46|3044.48|3044.48|0
1668002100000|2022-11-09 13:55:00|3043.85|3043.85|3047.02|3047.02|3047.02|3047.02|3042.67|3042.67|0
1668002400000|2022-11-09 14:00:00|3046.9|3046.9|3048.64|3048.64|3049.25|3049.25|3046.76|3046.76|0
1668002700000|2022-11-09 14:05:00|3049.14|3049.14|3048.06|3048.06|3049.55|3049.55|3046.61|3046.61|0
1668003000000|2022-11-09 14:10:00|3048.39|3048.39|3048.84|3048.84|3049.11|3049.11|3047.86|3047.86|0
1668003300000|2022-11-09 14:15:00|3048.67|3048.67|3048.68|3048.68|3050.71|3050.71|3048.2|3048.2|0
1668003600000|2022-11-09 14:20:00|3048.76|3048.76|3046.01|3046.01|3048.89|3048.89|3045.85|3045.85|0
1668003900000|2022-11-09 14:25:00|3046.13|3046.13|3045.15|3045.15|3047.1|3047.1|3043.4|3043.4|0
1668004200000|2022-11-09 14:30:00|3045.09|3045.09|3048.1|3048.1|3050.75|3050.75|3044.9|3044.9|0
1668004500000|2022-11-09 14:35:00|3047.93|3047.93|3042.36|3042.36|3051.81|3051.81|3041.01|3041.01|0
1668004800000|2022-11-09 14:40:00|3042.44|3042.44|3040.26|3040.26|3043.95|3043.95|3040.17|3040.17|0
1668005100000|2022-11-09 14:45:00|3040.28|3040.28|3041.45|3041.45|3044.72|3044.72|3040.28|3040.28|0
1668005400000|2022-11-09 14:50:00|3041.79|3041.79|3043.39|3043.39|3045.16|3045.16|3041.79|3041.79|0
1668005700000|2022-11-09 14:55:00|3043.06|3043.06|3039.36|3039.36|3043.06|3043.06|3037.31|3037.31|0
1668006000000|2022-11-09 15:00:00|3037.69|3037.69|3046.63|3046.63|3046.63|3046.63|3037.69|3037.69|0
1668006300000|2022-11-09 15:05:00|3046.66|3046.66|3046.94|3046.94|3048.82|3048.82|3043.8|3043.8|0
1668006600000|2022-11-09 15:10:00|3046.99|3046.99|3053.47|3053.47|3053.64|3053.64|3045.89|3045.89|0
1668006900000|2022-11-09 15:15:00|3053.7|3053.7|3051.72|3051.72|3054.85|3054.85|3049.34|3049.34|0
1668007200000|2022-11-09 15:20:00|3052.05|3052.05|3049.04|3049.04|3053.22|3053.22|3049.04|3049.04|0
1668007500000|2022-11-09 15:25:00|3049.21|3049.21|3046.09|3046.09|3050.23|3050.23|3044.1|3044.1|0
1668007800000|2022-11-09 15:30:00|3046.42|3046.42|3046.07|3046.07|3050.63|3050.63|3044.46|3044.46|0
1668008100000|2022-11-09 15:35:00|3046.24|3046.24|3046.95|3046.95|3048.24|3048.24|3045.3|3045.3|0
1668008400000|2022-11-09 15:40:00|3047.28|3047.28|3048.91|3048.91|3049.41|3049.41|3044.15|3044.15|0
1668008700000|2022-11-09 15:45:00|3048.8|3048.8|3049.61|3049.61|3050.16|3050.16|3048.42|3048.42|0
1668009000000|2022-11-09 15:50:00|3049.55|3049.55|3045.63|3045.63|3049.82|3049.82|3045.23|3045.23|0
1668009300000|2022-11-09 15:55:00|3045.76|3045.76|3046.84|3046.84|3046.84|3046.84|3044.51|3044.51|0
1668009600000|2022-11-09 16:00:00|3046.67|3046.67|3049.66|3049.66|3049.98|3049.98|3046.67|3046.67|0
1668009900000|2022-11-09 16:05:00|3049.83|3049.83|3051.41|3051.41|3051.88|3051.88|3048.18|3048.18|0
1668010200000|2022-11-09 16:10:00|3051.07|3051.07|3048.42|3048.42|3051.08|3051.08|3048.18|3048.18|0
1668010500000|2022-11-09 16:15:00|3048.36|3048.36|3050.9|3050.9|3051.31|3051.31|3047.63|3047.63|0
1668010800000|2022-11-09 16:20:00|3050.95|3050.95|3051.44|3051.44|3052.42|3052.42|3050.72|3050.72|0
1668011100000|2022-11-09 16:25:00|3051.55|3051.55|3055.47|3055.47|3057.4|3057.4|3051.55|3051.55|0
1668068100000|2022-11-10 08:15:00|3039.18|3039.18|3054.07|3054.07|3054.35|3054.35|3038.81|3038.81|0
1668068400000|2022-11-10 08:20:00|3054.02|3054.02|3052.89|3052.89|3054.02|3054.02|3049.02|3049.02|0
1668068700000|2022-11-10 08:25:00|3052.73|3052.73|3057.25|3057.25|3060.44|3060.44|3052.27|3052.27|0
1668069000000|2022-11-10 08:30:00|3057.19|3057.19|3057.64|3057.64|3058.12|3058.12|3054.18|3054.18|0
1668069300000|2022-11-10 08:35:00|3057.47|3057.47|3058.86|3058.86|3059.21|3059.21|3054.49|3054.49|0
1668069600000|2022-11-10 08:40:00|3058.63|3058.63|3057.61|3057.61|3062.63|3062.63|3057.17|3057.17|0
1668069900000|2022-11-10 08:45:00|3057.39|3057.39|3052.87|3052.87|3057.39|3057.39|3048.61|3048.61|0
1668070200000|2022-11-10 08:50:00|3052.89|3052.89|3058.43|3058.43|3059.79|3059.79|3052.89|3052.89|0
1668070500000|2022-11-10 08:55:00|3058.48|3058.48|3056.84|3056.84|3060.55|3060.55|3056.19|3056.19|0
1668070800000|2022-11-10 09:00:00|3056.33|3056.33|3059.6|3059.6|3060.2|3060.2|3056.33|3056.33|0
1668071100000|2022-11-10 09:05:00|3059.77|3059.77|3060.86|3060.86|3061.65|3061.65|3058.68|3058.68|0
1668071400000|2022-11-10 09:10:00|3060.69|3060.69|3061.08|3061.08|3061.32|3061.32|3059.86|3059.86|0
1668071700000|2022-11-10 09:15:00|3061.46|3061.46|3057.03|3057.03|3061.46|3061.46|3056.92|3056.92|0
1668072000000|2022-11-10 09:20:00|3057|3057|3059.24|3059.24|3060.25|3060.25|3056.78|3056.78|0
1668072300000|2022-11-10 09:25:00|3059.82|3059.82|3057.25|3057.25|3059.99|3059.99|3057.25|3057.25|0
1668072600000|2022-11-10 09:30:00|3057.41|3057.41|3061.14|3061.14|3062.77|3062.77|3057.41|3057.41|0
1668072900000|2022-11-10 09:35:00|3060.97|3060.97|3063.53|3063.53|3063.7|3063.7|3059.75|3059.75|0
1668073200000|2022-11-10 09:40:00|3062.86|3062.86|3062.48|3062.48|3064.87|3064.87|3062.25|3062.25|0
1668073500000|2022-11-10 09:45:00|3062.53|3062.53|3063.36|3063.36|3063.94|3063.94|3061.36|3061.36|0
1668073800000|2022-11-10 09:50:00|3063.14|3063.14|3061.19|3061.19|3063.43|3063.43|3061.08|3061.08|0
1668074100000|2022-11-10 09:55:00|3061.16|3061.16|3057.41|3057.41|3061.16|3061.16|3057.11|3057.11|0
1668074400000|2022-11-10 10:00:00|3057.46|3057.46|3055.9|3055.9|3057.63|3057.63|3055.64|3055.64|0
1668074700000|2022-11-10 10:05:00|3055.96|3055.96|3055.35|3055.35|3057.1|3057.1|3055.18|3055.18|0
1668075000000|2022-11-10 10:10:00|3055.02|3055.02|3055.4|3055.4|3055.92|3055.92|3053.91|3053.91|0
1668075300000|2022-11-10 10:15:00|3055.51|3055.51|3051.4|3051.4|3057.08|3057.08|3049.88|3049.88|0
1668075600000|2022-11-10 10:20:00|3051.34|3051.34|3045.53|3045.53|3051.34|3051.34|3045.31|3045.31|0
1668075900000|2022-11-10 10:25:00|3045.31|3045.31|3047.03|3047.03|3047.74|3047.74|3045.09|3045.09|0
1668076200000|2022-11-10 10:30:00|3047.08|3047.08|3047.56|3047.56|3047.56|3047.56|3045.81|3045.81|0
1668076500000|2022-11-10 10:35:00|3047.5|3047.5|3043.42|3043.42|3047.5|3047.5|3043.09|3043.09|0
1668076800000|2022-11-10 10:40:00|3043.48|3043.48|3043.25|3043.25|3044.49|3044.49|3041.99|3041.99|0
1668077100000|2022-11-10 10:45:00|3043.37|3043.37|3040.46|3040.46|3044.29|3044.29|3040.46|3040.46|0
1668077400000|2022-11-10 10:50:00|3041.9|3041.9|3037.17|3037.17|3042.09|3042.09|3037.17|3037.17|0
1668077700000|2022-11-10 10:55:00|3037|3037|3042.92|3042.92|3043.92|3043.92|3036.58|3036.58|0
1668078000000|2022-11-10 11:00:00|3043.56|3043.56|3042.05|3042.05|3046.82|3046.82|3035.85|3035.85|0
1668078300000|2022-11-10 11:05:00|3042.03|3042.03|3041.43|3041.43|3042.03|3042.03|3038.36|3038.36|0
1668078600000|2022-11-10 11:10:00|3041.37|3041.37|3043.43|3043.43|3045.55|3045.55|3040.81|3040.81|0
1668078900000|2022-11-10 11:15:00|3043.48|3043.48|3039.76|3039.76|3043.54|3043.54|3039.76|3039.76|0
1668079200000|2022-11-10 11:20:00|3039.34|3039.34|3041.19|3041.19|3041.19|3041.19|3038.03|3038.03|0
1668079500000|2022-11-10 11:25:00|3040.85|3040.85|3042.57|3042.57|3044.03|3044.03|3039.91|3039.91|0
1668079800000|2022-11-10 11:30:00|3042.9|3042.9|3043.9|3043.9|3044.31|3044.31|3042.25|3042.25|0
1668080100000|2022-11-10 11:35:00|3043.95|3043.95|3045.84|3045.84|3045.84|3045.84|3043.06|3043.06|0
1668080400000|2022-11-10 11:40:00|3045.89|3045.89|3048.99|3048.99|3049.82|3049.82|3045.89|3045.89|0
1668080700000|2022-11-10 11:45:00|3048.9|3048.9|3043.91|3043.91|3048.9|3048.9|3043.69|3043.69|0
1668081000000|2022-11-10 11:50:00|3043.86|3043.86|3043.58|3043.58|3045.03|3045.03|3043.58|3043.58|0
1668081300000|2022-11-10 11:55:00|3043.53|3043.53|3041.34|3041.34|3043.64|3043.64|3039.85|3039.85|0
1668081600000|2022-11-10 12:00:00|3041.26|3041.26|3039.81|3039.81|3045.21|3045.21|3039.81|3039.81|0
1668081900000|2022-11-10 12:05:00|3039.78|3039.78|3037.68|3037.68|3040.77|3040.77|3037.06|3037.06|0
1668082200000|2022-11-10 12:10:00|3037.62|3037.62|3040.33|3040.33|3040.33|3040.33|3036.88|3036.88|0
1668082500000|2022-11-10 12:15:00|3040.41|3040.41|3041.47|3041.47|3044.29|3044.29|3040.38|3040.38|0
1668082800000|2022-11-10 12:20:00|3042.14|3042.14|3038.58|3038.58|3042.61|3042.61|3038.58|3038.58|0
1668083100000|2022-11-10 12:25:00|3038.74|3038.74|3039.84|3039.84|3040.06|3040.06|3038.16|3038.16|0
1668083400000|2022-11-10 12:30:00|3039.94|3039.94|3040.71|3040.71|3040.76|3040.76|3039.59|3039.59|0
1668083700000|2022-11-10 12:35:00|3040.54|3040.54|3042.74|3042.74|3045.4|3045.4|3040.01|3040.01|0
1668084000000|2022-11-10 12:40:00|3042.82|3042.82|3041.95|3041.95|3044.61|3044.61|3041.95|3041.95|0
1668084300000|2022-11-10 12:45:00|3041.9|3041.9|3043.46|3043.46|3043.52|3043.52|3041.46|3041.46|0
1668084600000|2022-11-10 12:50:00|3043.18|3043.18|3041.86|3041.86|3043.97|3043.97|3041.69|3041.69|0
1668084900000|2022-11-10 12:55:00|3041.81|3041.81|3043.22|3043.22|3043.22|3043.22|3041.69|3041.69|0
1668085200000|2022-11-10 13:00:00|3043.33|3043.33|3047.07|3047.07|3047.07|3047.07|3043.33|3043.33|0
1668085500000|2022-11-10 13:05:00|3046.69|3046.69|3048.13|3048.13|3048.13|3048.13|3046.51|3046.51|0
1668085800000|2022-11-10 13:10:00|3048.16|3048.16|3050.36|3050.36|3051.77|3051.77|3048.16|3048.16|0
1668086100000|2022-11-10 13:15:00|3050.3|3050.3|3047.08|3047.08|3050.3|3050.3|3046.77|3046.77|0
1668086400000|2022-11-10 13:20:00|3046.92|3046.92|3045.99|3045.99|3046.92|3046.92|3045.24|3045.24|0
1668086700000|2022-11-10 13:25:00|3046.16|3046.16|3047.21|3047.21|3047.49|3047.49|3045.15|3045.15|0
1668087000000|2022-11-10 13:30:00|3047.08|3047.08|3073.17|3073.17|3079.39|3079.39|3045.84|3045.84|0
1668087300000|2022-11-10 13:35:00|3072.34|3072.34|3080.65|3080.65|3081.06|3081.06|3070.57|3070.57|0
1668087600000|2022-11-10 13:40:00|3080.71|3080.71|3073.41|3073.41|3082.19|3082.19|3072.82|3072.82|0
1668087900000|2022-11-10 13:45:00|3073.52|3073.52|3080.4|3080.4|3082.09|3082.09|3071.86|3071.86|0
1668088200000|2022-11-10 13:50:00|3080.35|3080.35|3070.28|3070.28|3080.35|3080.35|3067.6|3067.6|0
1668088500000|2022-11-10 13:55:00|3070.34|3070.34|3060.43|3060.43|3070.34|3070.34|3057.52|3057.52|0
1668088800000|2022-11-10 14:00:00|3060.65|3060.65|3061|3061|3063.81|3063.81|3058.37|3058.37|0
1668089100000|2022-11-10 14:05:00|3061.02|3061.02|3051.41|3051.41|3062.72|3062.72|3049.9|3049.9|0
1668089400000|2022-11-10 14:10:00|3051.08|3051.08|3051.7|3051.7|3054.51|3054.51|3049.75|3049.75|0
1668089700000|2022-11-10 14:15:00|3051.87|3051.87|3054.06|3054.06|3054.22|3054.22|3048.3|3048.3|0
1668090000000|2022-11-10 14:20:00|3054.11|3054.11|3053.19|3053.19|3055.25|3055.25|3050.42|3050.42|0
1668090300000|2022-11-10 14:25:00|3053.3|3053.3|3047.27|3047.27|3053.93|3053.93|3047.08|3047.08|0
1668090600000|2022-11-10 14:30:00|3047.44|3047.44|3034.65|3034.65|3047.44|3047.44|3031.3|3031.3|0
1668090900000|2022-11-10 14:35:00|3034.76|3034.76|3032.98|3032.98|3037.57|3037.57|3031.78|3031.78|0
1668091200000|2022-11-10 14:40:00|3032.92|3032.92|3031.95|3031.95|3034.95|3034.95|3028.34|3028.34|0
1668091500000|2022-11-10 14:45:00|3031.79|3031.79|3030.13|3030.13|3032.86|3032.86|3026.77|3026.77|0
1668091800000|2022-11-10 14:50:00|3029.96|3029.96|3033.03|3033.03|3035.37|3035.37|3029|3029|0
1668092100000|2022-11-10 14:55:00|3033.71|3033.71|3040.5|3040.5|3040.5|3040.5|3031.26|3031.26|0
1668092400000|2022-11-10 15:00:00|3040.67|3040.67|3050.56|3050.56|3050.61|3050.61|3040.67|3040.67|0
1668092700000|2022-11-10 15:05:00|3050.54|3050.54|3053.13|3053.13|3054.52|3054.52|3045.47|3045.47|0
1668093000000|2022-11-10 15:10:00|3053.46|3053.46|3050.29|3050.29|3054.74|3054.74|3050.29|3050.29|0
1668093300000|2022-11-10 15:15:00|3050.46|3050.46|3050.24|3050.24|3054.68|3054.68|3049.87|3049.87|0
1668093600000|2022-11-10 15:20:00|3050.07|3050.07|3056.26|3056.26|3058.33|3058.33|3049.77|3049.77|0
1668093900000|2022-11-10 15:25:00|3056.2|3056.2|3058.26|3058.26|3058.36|3058.36|3052.86|3052.86|0
1668094200000|2022-11-10 15:30:00|3058.36|3058.36|3052.62|3052.62|3059.29|3059.29|3052.62|3052.62|0
1668094500000|2022-11-10 15:35:00|3052.56|3052.56|3048.7|3048.7|3054.56|3054.56|3048.41|3048.41|0
1668094800000|2022-11-10 15:40:00|3048.5|3048.5|3051.33|3051.33|3053.15|3053.15|3046.51|3046.51|0
1668095100000|2022-11-10 15:45:00|3050.99|3050.99|3055.17|3055.17|3055.94|3055.94|3050.8|3050.8|0
1668095400000|2022-11-10 15:50:00|3054.81|3054.81|3055.77|3055.77|3056.83|3056.83|3053.4|3053.4|0
1668095700000|2022-11-10 15:55:00|3055.83|3055.83|3053.1|3053.1|3056.78|3056.78|3053.1|3053.1|0
1668096000000|2022-11-10 16:00:00|3053.27|3053.27|3053.01|3053.01|3054.71|3054.71|3051.52|3051.52|0
1668096300000|2022-11-10 16:05:00|3053.17|3053.17|3052.42|3052.42|3055.28|3055.28|3052.42|3052.42|0
1668096600000|2022-11-10 16:10:00|3052.26|3052.26|3056.39|3056.39|3056.39|3056.39|3052.26|3052.26|0
1668096900000|2022-11-10 16:15:00|3056.47|3056.47|3056.01|3056.01|3057.99|3057.99|3053.35|3053.35|0
1668097200000|2022-11-10 16:20:00|3055.96|3055.96|3064.06|3064.06|3064.4|3064.4|3055.96|3055.96|0
1668097500000|2022-11-10 16:25:00|3063.92|3063.92|3072|3072|3072.42|3072.42|3063.51|3063.51|0
1668154500000|2022-11-11 08:15:00|3061.92|3061.92|3077.42|3077.42|3078.07|3078.07|3061.92|3061.92|0
1668154800000|2022-11-11 08:20:00|3077.48|3077.48|3082.13|3082.13|3082.86|3082.86|3073.41|3073.41|0
1668155100000|2022-11-11 08:25:00|3082.46|3082.46|3081.55|3081.55|3088.57|3088.57|3080.21|3080.21|0
1668155400000|2022-11-11 08:30:00|3081.82|3081.82|3074.02|3074.02|3082.89|3082.89|3072.19|3072.19|0
1668155700000|2022-11-11 08:35:00|3073.68|3073.68|3077.26|3077.26|3077.73|3077.73|3071.44|3071.44|0
1668156000000|2022-11-11 08:40:00|3077.88|3077.88|3078.92|3078.92|3081.4|3081.4|3075.68|3075.68|0
1668156300000|2022-11-11 08:45:00|3079|3079|3079.09|3079.09|3081.81|3081.81|3078|3078|0
1668156600000|2022-11-11 08:50:00|3078.92|3078.92|3079.32|3079.32|3083.58|3083.58|3078.76|3078.76|0
1668156900000|2022-11-11 08:55:00|3079.15|3079.15|3074.12|3074.12|3079.35|3079.35|3074.12|3074.12|0
1668157200000|2022-11-11 09:00:00|3074.1|3074.1|3074.21|3074.21|3075.45|3075.45|3071.75|3071.75|0
1668157500000|2022-11-11 09:05:00|3074.13|3074.13|3076.36|3076.36|3078.74|3078.74|3072.94|3072.94|0
1668157800000|2022-11-11 09:10:00|3076.3|3076.3|3076.38|3076.38|3077.82|3077.82|3073.44|3073.44|0
1668158100000|2022-11-11 09:15:00|3076.54|3076.54|3080.93|3080.93|3081.38|3081.38|3074.91|3074.91|0
1668158400000|2022-11-11 09:20:00|3080.81|3080.81|3078.43|3078.43|3081.25|3081.25|3076.23|3076.23|0
1668158700000|2022-11-11 09:25:00|3078.53|3078.53|3076.89|3076.89|3079.2|3079.2|3076.26|3076.26|0
1668159000000|2022-11-11 09:30:00|3077.05|3077.05|3076.34|3076.34|3078.83|3078.83|3075.74|3075.74|0
1668159300000|2022-11-11 09:35:00|3076.09|3076.09|3082.74|3082.74|3082.79|3082.79|3076.09|3076.09|0
1668159600000|2022-11-11 09:40:00|3082.51|3082.51|3080.6|3080.6|3083.67|3083.67|3079.93|3079.93|0
1668159900000|2022-11-11 09:45:00|3080.39|3080.39|3082.1|3082.1|3082.29|3082.29|3079.08|3079.08|0
1668160200000|2022-11-11 09:50:00|3082.44|3082.44|3078.67|3078.67|3082.82|3082.82|3077.4|3077.4|0
1668160500000|2022-11-11 09:55:00|3078.51|3078.51|3084.96|3084.96|3085.29|3085.29|3078.29|3078.29|0
1668160800000|2022-11-11 10:00:00|3084.62|3084.62|3089.05|3089.05|3089.05|3089.05|3084.62|3084.62|0
1668161100000|2022-11-11 10:05:00|3089.04|3089.04|3085|3085|3089.69|3089.69|3085|3085|0
1668161400000|2022-11-11 10:10:00|3084.95|3084.95|3084.24|3084.24|3086.87|3086.87|3083.4|3083.4|0
1668161700000|2022-11-11 10:15:00|3084.08|3084.08|3087.9|3087.9|3089.21|3089.21|3083.83|3083.83|0
1668162000000|2022-11-11 10:20:00|3087.89|3087.89|3085.74|3085.74|3088.2|3088.2|3085.73|3085.73|0
1668162300000|2022-11-11 10:25:00|3086.24|3086.24|3078.72|3078.72|3086.52|3086.52|3078.72|3078.72|0
1668162600000|2022-11-11 10:30:00|3078.67|3078.67|3083.91|3083.91|3084.16|3084.16|3078.66|3078.66|0
1668162900000|2022-11-11 10:35:00|3083.8|3083.8|3084.56|3084.56|3084.93|3084.93|3081.2|3081.2|0
1668163200000|2022-11-11 10:40:00|3084.28|3084.28|3085.08|3085.08|3085.71|3085.71|3083.31|3083.31|0
1668163500000|2022-11-11 10:45:00|3085.25|3085.25|3083.87|3083.87|3085.61|3085.61|3082.88|3082.88|0
1668163800000|2022-11-11 10:50:00|3083.96|3083.96|3085.24|3085.24|3086.47|3086.47|3083.96|3083.96|0
1668164100000|2022-11-11 10:55:00|3085.18|3085.18|3093.27|3093.27|3093.92|3093.92|3085.18|3085.18|0
1668164400000|2022-11-11 11:00:00|3092.94|3092.94|3092.13|3092.13|3092.94|3092.94|3088.71|3088.71|0
1668164700000|2022-11-11 11:05:00|3092.46|3092.46|3093.55|3093.55|3094.07|3094.07|3091.32|3091.32|0
1668165000000|2022-11-11 11:10:00|3093.39|3093.39|3087.55|3087.55|3093.39|3093.39|3086.47|3086.47|0
1668165300000|2022-11-11 11:15:00|3088.05|3088.05|3092.69|3092.69|3093.07|3093.07|3087.21|3087.21|0
1668165600000|2022-11-11 11:20:00|3092.67|3092.67|3094.07|3094.07|3094.99|3094.99|3091.26|3091.26|0
1668165900000|2022-11-11 11:25:00|3094.15|3094.15|3092.83|3092.83|3095.43|3095.43|3092.33|3092.33|0
1668166200000|2022-11-11 11:30:00|3092.89|3092.89|3092.83|3092.83|3093.4|3093.4|3091.62|3091.62|0
1668166500000|2022-11-11 11:35:00|3092.81|3092.81|3092.49|3092.49|3093.64|3093.64|3090.94|3090.94|0
1668166800000|2022-11-11 11:40:00|3092.71|3092.71|3095.26|3095.26|3095.26|3095.26|3092.65|3092.65|0
1668167100000|2022-11-11 11:45:00|3095.1|3095.1|3092.07|3092.07|3095.1|3095.1|3091.1|3091.1|0
1668167400000|2022-11-11 11:50:00|3092.02|3092.02|3089.71|3089.71|3092.52|3092.52|3087.61|3087.61|0
1668167700000|2022-11-11 11:55:00|3089.73|3089.73|3083.57|3083.57|3089.73|3089.73|3082.4|3082.4|0
1668168000000|2022-11-11 12:00:00|3083.47|3083.47|3082.5|3082.5|3084.12|3084.12|3079.85|3079.85|0
1668168300000|2022-11-11 12:05:00|3082.33|3082.33|3081.49|3081.49|3082.67|3082.67|3079.66|3079.66|0
1668168600000|2022-11-11 12:10:00|3081.47|3081.47|3077.56|3077.56|3081.82|3081.82|3077.35|3077.35|0
1668168900000|2022-11-11 12:15:00|3077.89|3077.89|3074.01|3074.01|3077.95|3077.95|3073.5|3073.5|0
1668169200000|2022-11-11 12:20:00|3074|3074|3070.17|3070.17|3074|3074|3070.17|3070.17|0
1668169500000|2022-11-11 12:25:00|3070.01|3070.01|3071.45|3071.45|3071.45|3071.45|3069.29|3069.29|0
1668169800000|2022-11-11 12:30:00|3071.5|3071.5|3075.01|3075.01|3075.01|3075.01|3070.46|3070.46|0
1668170100000|2022-11-11 12:35:00|3074.84|3074.84|3073.49|3073.49|3074.94|3074.94|3072.27|3072.27|0
1668170400000|2022-11-11 12:40:00|3073.66|3073.66|3071.36|3071.36|3076.05|3076.05|3070.99|3070.99|0
1668170700000|2022-11-11 12:45:00|3071.37|3071.37|3072.42|3072.42|3072.42|3072.42|3069.7|3069.7|0
1668171000000|2022-11-11 12:50:00|3072.4|3072.4|3073.4|3073.4|3073.79|3073.79|3072.04|3072.04|0
1668171300000|2022-11-11 12:55:00|3073.46|3073.46|3073.39|3073.39|3074.09|3074.09|3072.73|3072.73|0
1668171600000|2022-11-11 13:00:00|3073.64|3073.64|3075.05|3075.05|3075.05|3075.05|3073.31|3073.31|0
1668171900000|2022-11-11 13:05:00|3075.03|3075.03|3074.71|3074.71|3076.81|3076.81|3074.65|3074.65|0
1668172200000|2022-11-11 13:10:00|3074.87|3074.87|3073.13|3073.13|3076.19|3076.19|3073.13|3073.13|0
1668172500000|2022-11-11 13:15:00|3073.19|3073.19|3072.58|3072.58|3073.19|3073.19|3070.48|3070.48|0
1668172800000|2022-11-11 13:20:00|3072.75|3072.75|3070.69|3070.69|3072.75|3072.75|3070|3070|0
1668173100000|2022-11-11 13:25:00|3070.72|3070.72|3071.96|3071.96|3073.19|3073.19|3070.66|3070.66|0
1668173400000|2022-11-11 13:30:00|3071.85|3071.85|3076.41|3076.41|3077.3|3077.3|3071.85|3071.85|0
1668173700000|2022-11-11 13:35:00|3076.25|3076.25|3074.34|3074.34|3077.09|3077.09|3073.82|3073.82|0
1668174000000|2022-11-11 13:40:00|3074.45|3074.45|3072.85|3072.85|3075.51|3075.51|3072.54|3072.54|0
1668174300000|2022-11-11 13:45:00|3072.68|3072.68|3075.57|3075.57|3075.75|3075.75|3072.41|3072.41|0
1668174600000|2022-11-11 13:50:00|3075.67|3075.67|3075.05|3075.05|3076.35|3076.35|3074.73|3074.73|0
1668174900000|2022-11-11 13:55:00|3075.38|3075.38|3076.49|3076.49|3076.49|3076.49|3074.62|3074.62|0
1668175200000|2022-11-11 14:00:00|3076.54|3076.54|3080.79|3080.79|3080.96|3080.96|3076.38|3076.38|0
1668175500000|2022-11-11 14:05:00|3080.78|3080.78|3084.5|3084.5|3085.49|3085.49|3080.44|3080.44|0
1668175800000|2022-11-11 14:10:00|3084.47|3084.47|3085.09|3085.09|3085.56|3085.56|3082.53|3082.53|0
1668176100000|2022-11-11 14:15:00|3085.25|3085.25|3085.97|3085.97|3086.74|3086.74|3084.08|3084.08|0
1668176400000|2022-11-11 14:20:00|3085.99|3085.99|3085.29|3085.29|3087.37|3087.37|3085.05|3085.05|0
1668176700000|2022-11-11 14:25:00|3084.96|3084.96|3082.45|3082.45|3086.15|3086.15|3082.45|3082.45|0
1668177000000|2022-11-11 14:30:00|3082.06|3082.06|3088.74|3088.74|3089.45|3089.45|3081.19|3081.19|0
1668177300000|2022-11-11 14:35:00|3088.91|3088.91|3083.49|3083.49|3090.85|3090.85|3082.88|3082.88|0
1668177600000|2022-11-11 14:40:00|3083.54|3083.54|3084.23|3084.23|3085.56|3085.56|3082.19|3082.19|0
1668177900000|2022-11-11 14:45:00|3084.4|3084.4|3086.04|3086.04|3086.69|3086.69|3083.6|3083.6|0
1668178200000|2022-11-11 14:50:00|3086|3086|3087.36|3087.36|3088.73|3088.73|3085.99|3085.99|0
1668178500000|2022-11-11 14:55:00|3087.25|3087.25|3086.95|3086.95|3088.64|3088.64|3085.91|3085.91|0
1668178800000|2022-11-11 15:00:00|3086.92|3086.92|3083.14|3083.14|3087.75|3087.75|3081.41|3081.41|0
1668179100000|2022-11-11 15:05:00|3083.2|3083.2|3082.74|3082.74|3088.52|3088.52|3082.74|3082.74|0
1668179400000|2022-11-11 15:10:00|3082.8|3082.8|3087.28|3087.28|3087.92|3087.92|3082.1|3082.1|0
1668179700000|2022-11-11 15:15:00|3087.2|3087.2|3087.12|3087.12|3087.96|3087.96|3084.49|3084.49|0
1668180000000|2022-11-11 15:20:00|3087.24|3087.24|3088.43|3088.43|3090.35|3090.35|3087.24|3087.24|0
1668180300000|2022-11-11 15:25:00|3088.37|3088.37|3089.63|3089.63|3091.81|3091.81|3087.59|3087.59|0
1668180600000|2022-11-11 15:30:00|3089.74|3089.74|3085.67|3085.67|3091.46|3091.46|3084.99|3084.99|0
1668180900000|2022-11-11 15:35:00|3085.72|3085.72|3085.01|3085.01|3086.11|3086.11|3083.36|3083.36|0
1668181200000|2022-11-11 15:40:00|3084.93|3084.93|3083.09|3083.09|3085.27|3085.27|3081.71|3081.71|0
1668181500000|2022-11-11 15:45:00|3083.03|3083.03|3083.93|3083.93|3084.14|3084.14|3082.59|3082.59|0
1668181800000|2022-11-11 15:50:00|3084.04|3084.04|3081.93|3081.93|3084.81|3084.81|3081.66|3081.66|0
1668182100000|2022-11-11 15:55:00|3081.87|3081.87|3082.96|3082.96|3083.66|3083.66|3080.63|3080.63|0
1668182400000|2022-11-11 16:00:00|3083.13|3083.13|3081.22|3081.22|3086.5|3086.5|3079.78|3079.78|0
1668182700000|2022-11-11 16:05:00|3081.23|3081.23|3074.32|3074.32|3082.11|3082.11|3074.04|3074.04|0
1668183000000|2022-11-11 16:10:00|3074.26|3074.26|3072.54|3072.54|3076.84|3076.84|3072.52|3072.52|0
1668183300000|2022-11-11 16:15:00|3072.37|3072.37|3071.15|3071.15|3072.61|3072.61|3068.55|3068.55|0
1668183600000|2022-11-11 16:20:00|3071.01|3071.01|3070.62|3070.62|3072.92|3072.92|3069.3|3069.3|0
1668183900000|2022-11-11 16:25:00|3070.59|3070.59|3072.15|3072.15|3074.34|3074.34|3070.03|3070.03|0
1668413700000|2022-11-14 08:15:00|3080.38|3080.38|3093.73|3093.73|3093.73|3093.73|3080.38|3080.38|0
1668414000000|2022-11-14 08:20:00|3094.17|3094.17|3085.11|3085.11|3095.34|3095.34|3084.09|3084.09|0
1668414300000|2022-11-14 08:25:00|3085.28|3085.28|3075.75|3075.75|3085.28|3085.28|3075.32|3075.32|0
1668414600000|2022-11-14 08:30:00|3075.8|3075.8|3074.56|3074.56|3079.08|3079.08|3072.94|3072.94|0
1668414900000|2022-11-14 08:35:00|3074.23|3074.23|3072.67|3072.67|3075.11|3075.11|3069.48|3069.48|0
1668415200000|2022-11-14 08:40:00|3072.84|3072.84|3069.74|3069.74|3072.85|3072.85|3069.45|3069.45|0
1668415500000|2022-11-14 08:45:00|3069.82|3069.82|3071.07|3071.07|3073.21|3073.21|3068.44|3068.44|0
1668415800000|2022-11-14 08:50:00|3071.12|3071.12|3067.4|3067.4|3071.12|3071.12|3066.01|3066.01|0
1668416100000|2022-11-14 08:55:00|3067.18|3067.18|3062.3|3062.3|3067.29|3067.29|3062.3|3062.3|0
1668416400000|2022-11-14 09:00:00|3062.22|3062.22|3059.02|3059.02|3062.22|3062.22|3053.62|3053.62|0
1668416700000|2022-11-14 09:05:00|3058.91|3058.91|3055.68|3055.68|3063.51|3063.51|3055.53|3055.53|0
1668417000000|2022-11-14 09:10:00|3055.85|3055.85|3056.99|3056.99|3058.2|3058.2|3054.66|3054.66|0
1668417300000|2022-11-14 09:15:00|3057.16|3057.16|3063.74|3063.74|3065.21|3065.21|3057.16|3057.16|0
1668417600000|2022-11-14 09:20:00|3063.96|3063.96|3067.74|3067.74|3072.45|3072.45|3063.96|3063.96|0
1668417900000|2022-11-14 09:25:00|3067.23|3067.23|3067.47|3067.47|3068.21|3068.21|3064.26|3064.26|0
1668418200000|2022-11-14 09:30:00|3067.5|3067.5|3079.59|3079.59|3079.62|3079.62|3067.5|3067.5|0
1668418500000|2022-11-14 09:35:00|3079.57|3079.57|3079.73|3079.73|3080.63|3080.63|3077.86|3077.86|0
1668418800000|2022-11-14 09:40:00|3079.62|3079.62|3081.05|3081.05|3081.05|3081.05|3077.99|3077.99|0
1668419100000|2022-11-14 09:45:00|3081.15|3081.15|3086.28|3086.28|3086.28|3086.28|3081.03|3081.03|0
1668419400000|2022-11-14 09:50:00|3086.23|3086.23|3087.3|3087.3|3087.3|3087.3|3085.46|3085.46|0
1668419700000|2022-11-14 09:55:00|3087.19|3087.19|3083|3083|3087.53|3087.53|3082.67|3082.67|0
1668420000000|2022-11-14 10:00:00|3082.99|3082.99|3086.1|3086.1|3086.61|3086.61|3082.69|3082.69|0
1668420300000|2022-11-14 10:05:00|3086.26|3086.26|3084.88|3084.88|3086.77|3086.77|3083.93|3083.93|0
1668420600000|2022-11-14 10:10:00|3084.89|3084.89|3084.54|3084.54|3085.07|3085.07|3081.78|3081.78|0
1668420900000|2022-11-14 10:15:00|3084.38|3084.38|3081.89|3081.89|3084.48|3084.48|3081|3081|0
1668421200000|2022-11-14 10:20:00|3081.72|3081.72|3087.18|3087.18|3087.68|3087.68|3080.45|3080.45|0
1668421500000|2022-11-14 10:25:00|3087.3|3087.3|3089.24|3089.24|3090.81|3090.81|3087.3|3087.3|0
1668421800000|2022-11-14 10:30:00|3089.57|3089.57|3089.05|3089.05|3091.17|3091.17|3088.31|3088.31|0
1668422100000|2022-11-14 10:35:00|3088.72|3088.72|3085.39|3085.39|3088.72|3088.72|3083.82|3083.82|0
1668422400000|2022-11-14 10:40:00|3085.44|3085.44|3088.16|3088.16|3088.16|3088.16|3085.44|3085.44|0
1668422700000|2022-11-14 10:45:00|3088|3088|3090.04|3090.04|3090.09|3090.09|3087.88|3087.88|0
1668423000000|2022-11-14 10:50:00|3089.96|3089.96|3089.07|3089.07|3091.21|3091.21|3088.8|3088.8|0
1668423300000|2022-11-14 10:55:00|3089.02|3089.02|3089.26|3089.26|3090.04|3090.04|3088.02|3088.02|0
1668423600000|2022-11-14 11:00:00|3089.18|3089.18|3089.31|3089.31|3089.7|3089.7|3086.66|3086.66|0
1668423900000|2022-11-14 11:05:00|3089.36|3089.36|3088.32|3088.32|3091.07|3091.07|3088.11|3088.11|0
1668424200000|2022-11-14 11:10:00|3088.35|3088.35|3087.45|3087.45|3088.95|3088.95|3087.03|3087.03|0
1668424500000|2022-11-14 11:15:00|3087.39|3087.39|3087.86|3087.86|3088.86|3088.86|3087.39|3087.39|0
1668424800000|2022-11-14 11:20:00|3087.88|3087.88|3086.17|3086.17|3088.79|3088.79|3086.17|3086.17|0
1668425100000|2022-11-14 11:25:00|3086.11|3086.11|3083.33|3083.33|3086.17|3086.17|3083.05|3083.05|0
1668425400000|2022-11-14 11:30:00|3083.5|3083.5|3083.87|3083.87|3084.72|3084.72|3083.5|3083.5|0
1668425700000|2022-11-14 11:35:00|3083.82|3083.82|3083.13|3083.13|3084.61|3084.61|3082.91|3082.91|0
1668426000000|2022-11-14 11:40:00|3083.08|3083.08|3085.54|3085.54|3085.94|3085.94|3082.67|3082.67|0
1668426300000|2022-11-14 11:45:00|3085.52|3085.52|3080.57|3080.57|3085.95|3085.95|3080.35|3080.35|0
1668426600000|2022-11-14 11:50:00|3080.07|3080.07|3081.51|3081.51|3081.59|3081.59|3080.07|3080.07|0
1668426900000|2022-11-14 11:55:00|3081.54|3081.54|3081.4|3081.4|3081.83|3081.83|3079.98|3079.98|0
1668427200000|2022-11-14 12:00:00|3081.34|3081.34|3081.3|3081.3|3082|3082|3079.39|3079.39|0
1668427500000|2022-11-14 12:05:00|3081.46|3081.46|3081.45|3081.45|3083.46|3083.46|3081.21|3081.21|0
1668427800000|2022-11-14 12:10:00|3081.56|3081.56|3079.59|3079.59|3081.78|3081.78|3078.88|3078.88|0
1668428100000|2022-11-14 12:15:00|3079.43|3079.43|3079.15|3079.15|3080.17|3080.17|3078.95|3078.95|0
1668428400000|2022-11-14 12:20:00|3079.48|3079.48|3079.49|3079.49|3079.72|3079.72|3078.14|3078.14|0
1668428700000|2022-11-14 12:25:00|3079.65|3079.65|3077.56|3077.56|3079.65|3079.65|3077.32|3077.32|0
1668429000000|2022-11-14 12:30:00|3077.61|3077.61|3079.34|3079.34|3079.74|3079.74|3077.31|3077.31|0
1668429300000|2022-11-14 12:35:00|3079.42|3079.42|3081.93|3081.93|3082.21|3082.21|3079.42|3079.42|0
1668429600000|2022-11-14 12:40:00|3081.87|3081.87|3077.58|3077.58|3082.1|3082.1|3077.41|3077.41|0
1668429900000|2022-11-14 12:45:00|3077.52|3077.52|3078.81|3078.81|3079.3|3079.3|3076.32|3076.32|0
1668430200000|2022-11-14 12:50:00|3078.97|3078.97|3077.94|3077.94|3080.23|3080.23|3077.94|3077.94|0
1668430500000|2022-11-14 12:55:00|3077.88|3077.88|3079.15|3079.15|3079.15|3079.15|3076.73|3076.73|0
1668430800000|2022-11-14 13:00:00|3079.09|3079.09|3082.64|3082.64|3082.64|3082.64|3077.57|3077.57|0
1668431100000|2022-11-14 13:05:00|3082.8|3082.8|3087.14|3087.14|3087.47|3087.47|3082.64|3082.64|0
1668431400000|2022-11-14 13:10:00|3087.19|3087.19|3085.35|3085.35|3089.38|3089.38|3085.35|3085.35|0
1668431700000|2022-11-14 13:15:00|3084.68|3084.68|3083.53|3083.53|3084.68|3084.68|3082.2|3082.2|0
1668432000000|2022-11-14 13:20:00|3083.43|3083.43|3087.24|3087.24|3087.24|3087.24|3082.33|3082.33|0
1668432300000|2022-11-14 13:25:00|3087.74|3087.74|3088.65|3088.65|3089.39|3089.39|3087.09|3087.09|0
1668432600000|2022-11-14 13:30:00|3088.7|3088.7|3092.23|3092.23|3093.57|3093.57|3087.76|3087.76|0
1668432900000|2022-11-14 13:35:00|3091.9|3091.9|3097.23|3097.23|3097.23|3097.23|3091.89|3091.89|0
1668433200000|2022-11-14 13:40:00|3097.51|3097.51|3095.85|3095.85|3098.2|3098.2|3095.02|3095.02|0
1668433500000|2022-11-14 13:45:00|3095.87|3095.87|3097.57|3097.57|3098.42|3098.42|3095.87|3095.87|0
1668433800000|2022-11-14 13:50:00|3097.74|3097.74|3100.33|3100.33|3100.33|3100.33|3097.04|3097.04|0
1668434100000|2022-11-14 13:55:00|3100.3|3100.3|3099.06|3099.06|3100.89|3100.89|3098.81|3098.81|0
1668434400000|2022-11-14 14:00:00|3099.05|3099.05|3102.02|3102.02|3102.02|3102.02|3098.78|3098.78|0
1668434700000|2022-11-14 14:05:00|3102.19|3102.19|3099.76|3099.76|3102.74|3102.74|3098.68|3098.68|0
1668435000000|2022-11-14 14:10:00|3099.84|3099.84|3102.42|3102.42|3102.97|3102.97|3099.84|3099.84|0
1668435300000|2022-11-14 14:15:00|3102.5|3102.5|3102.1|3102.1|3102.69|3102.69|3100.02|3100.02|0
1668435600000|2022-11-14 14:20:00|3101.93|3101.93|3104.88|3104.88|3106|3106|3101.19|3101.19|0
1668435900000|2022-11-14 14:25:00|3105|3105|3105.83|3105.83|3107.98|3107.98|3104|3104|0
1668436200000|2022-11-14 14:30:00|3105.91|3105.91|3107.1|3107.1|3110.29|3110.29|3100.64|3100.64|0
1668436500000|2022-11-14 14:35:00|3107.01|3107.01|3107.99|3107.99|3109.1|3109.1|3105.17|3105.17|0
1668436800000|2022-11-14 14:40:00|3107.33|3107.33|3108.14|3108.14|3109.11|3109.11|3106|3106|0
1668437100000|2022-11-14 14:45:00|3108.08|3108.08|3109.18|3109.18|3111.98|3111.98|3106.49|3106.49|0
1668437400000|2022-11-14 14:50:00|3109.13|3109.13|3110.88|3110.88|3111.43|3111.43|3109.13|3109.13|0
1668437700000|2022-11-14 14:55:00|3110.8|3110.8|3109.31|3109.31|3111.31|3111.31|3108.63|3108.63|0
1668438000000|2022-11-14 15:00:00|3109.42|3109.42|3109.16|3109.16|3110.18|3110.18|3108.25|3108.25|0
1668438300000|2022-11-14 15:05:00|3108.99|3108.99|3109.11|3109.11|3109.58|3109.58|3107.74|3107.74|0
1668438600000|2022-11-14 15:10:00|3109.05|3109.05|3109.12|3109.12|3111.24|3111.24|3108.54|3108.54|0
1668438900000|2022-11-14 15:15:00|3109.21|3109.21|3112.39|3112.39|3114.48|3114.48|3109.21|3109.21|0
1668439200000|2022-11-14 15:20:00|3112.55|3112.55|3112.86|3112.86|3114.95|3114.95|3112.5|3112.5|0
1668439500000|2022-11-14 15:25:00|3112.8|3112.8|3107.23|3107.23|3112.8|3112.8|3106.89|3106.89|0
1668439800000|2022-11-14 15:30:00|3107.39|3107.39|3107.13|3107.13|3108.86|3108.86|3106.43|3106.43|0
1668440100000|2022-11-14 15:35:00|3107.19|3107.19|3112.86|3112.86|3114.05|3114.05|3107.19|3107.19|0
1668440400000|2022-11-14 15:40:00|3112.98|3112.98|3110.37|3110.37|3113.36|3113.36|3110.03|3110.03|0
1668440700000|2022-11-14 15:45:00|3110.15|3110.15|3109.66|3109.66|3110.39|3110.39|3107.85|3107.85|0
1668441000000|2022-11-14 15:50:00|3109.6|3109.6|3111.3|3111.3|3112.13|3112.13|3109.02|3109.02|0
1668441300000|2022-11-14 15:55:00|3111.14|3111.14|3111.83|3111.83|3113.12|3113.12|3110.95|3110.95|0
1668441600000|2022-11-14 16:00:00|3111.66|3111.66|3112.63|3112.63|3113.4|3113.4|3110.6|3110.6|0
1668441900000|2022-11-14 16:05:00|3112.82|3112.82|3111.56|3111.56|3113.05|3113.05|3110.05|3110.05|0
1668442200000|2022-11-14 16:10:00|3111.45|3111.45|3109.77|3109.77|3112.46|3112.46|3107.85|3107.85|0
1668442500000|2022-11-14 16:15:00|3109.66|3109.66|3109.28|3109.28|3110.34|3110.34|3108.83|3108.83|0
1668442800000|2022-11-14 16:20:00|3109.33|3109.33|3111.67|3111.67|3111.87|3111.87|3109.27|3109.27|0
1668443100000|2022-11-14 16:25:00|3111.84|3111.84|3112.39|3112.39|3114.68|3114.68|3110.3|3110.3|0
1668500100000|2022-11-15 08:15:00|3113.62|3113.62|3114.15|3114.15|3114.32|3114.32|3106.02|3106.02|0
1668500400000|2022-11-15 08:20:00|3114.48|3114.48|3112.72|3112.72|3120|3120|3111.59|3111.59|0
1668500700000|2022-11-15 08:25:00|3112.22|3112.22|3108.86|3108.86|3114.18|3114.18|3108.86|3108.86|0
1668501000000|2022-11-15 08:30:00|3108.8|3108.8|3111.27|3111.27|3113.83|3113.83|3108.7|3108.7|0
1668501300000|2022-11-15 08:35:00|3111.13|3111.13|3112.34|3112.34|3112.34|3112.34|3109.21|3109.21|0
1668501600000|2022-11-15 08:40:00|3112.17|3112.17|3107.96|3107.96|3112.17|3112.17|3107.96|3107.96|0
1668501900000|2022-11-15 08:45:00|3108.06|3108.06|3106.5|3106.5|3111.61|3111.61|3106.23|3106.23|0
1668502200000|2022-11-15 08:50:00|3106.59|3106.59|3103.21|3103.21|3108.05|3108.05|3103.21|3103.21|0
1668502500000|2022-11-15 08:55:00|3103.43|3103.43|3100.62|3100.62|3105.65|3105.65|3100.62|3100.62|0
1668502800000|2022-11-15 09:00:00|3100.59|3100.59|3099.34|3099.34|3100.72|3100.72|3098.3|3098.3|0
1668503100000|2022-11-15 09:05:00|3099.42|3099.42|3097.39|3097.39|3100.76|3100.76|3096.39|3096.39|0
1668503400000|2022-11-15 09:10:00|3097.46|3097.46|3099.73|3099.73|3099.73|3099.73|3096.36|3096.36|0
1668503700000|2022-11-15 09:15:00|3099.81|3099.81|3098.92|3098.92|3100.89|3100.89|3097.38|3097.38|0
1668504000000|2022-11-15 09:20:00|3098.98|3098.98|3096.78|3096.78|3100.82|3100.82|3095.59|3095.59|0
1668504300000|2022-11-15 09:25:00|3096.58|3096.58|3096.97|3096.97|3097.44|3097.44|3094.39|3094.39|0
1668504600000|2022-11-15 09:30:00|3096.81|3096.81|3098.6|3098.6|3098.6|3098.6|3094.13|3094.13|0
1668504900000|2022-11-15 09:35:00|3099.38|3099.38|3097.12|3097.12|3099.97|3099.97|3097.07|3097.07|0
1668505200000|2022-11-15 09:40:00|3096.73|3096.73|3102.05|3102.05|3102.21|3102.21|3094.97|3094.97|0
1668505500000|2022-11-15 09:45:00|3101.95|3101.95|3098.83|3098.83|3101.97|3101.97|3096.78|3096.78|0
1668505800000|2022-11-15 09:50:00|3098.73|3098.73|3100.85|3100.85|3100.85|3100.85|3096.89|3096.89|0
1668506100000|2022-11-15 09:55:00|3100.8|3100.8|3097.03|3097.03|3100.8|3100.8|3096.67|3096.67|0
1668506400000|2022-11-15 10:00:00|3097.28|3097.28|3095.2|3095.2|3099.21|3099.21|3094.92|3094.92|0
1668506700000|2022-11-15 10:05:00|3095.12|3095.12|3093.63|3093.63|3095.12|3095.12|3092.69|3092.69|0
1668507000000|2022-11-15 10:10:00|3093.46|3093.46|3097.62|3097.62|3097.62|3097.62|3093.12|3093.12|0
1668507300000|2022-11-15 10:15:00|3097.51|3097.51|3096.68|3096.68|3098.74|3098.74|3096.51|3096.51|0
1668507600000|2022-11-15 10:20:00|3096.73|3096.73|3094.4|3094.4|3096.87|3096.87|3093.93|3093.93|0
1668507900000|2022-11-15 10:25:00|3094.21|3094.21|3095.24|3095.24|3095.33|3095.33|3093.37|3093.37|0
1668508200000|2022-11-15 10:30:00|3095.07|3095.07|3092.55|3092.55|3096.37|3096.37|3092.24|3092.24|0
1668508500000|2022-11-15 10:35:00|3092.72|3092.72|3096.61|3096.61|3096.72|3096.72|3092.72|3092.72|0
1668508800000|2022-11-15 10:40:00|3096.63|3096.63|3098.08|3098.08|3098.08|3098.08|3094.81|3094.81|0
1668509100000|2022-11-15 10:45:00|3098.58|3098.58|3102.98|3102.98|3103.45|3103.45|3098.58|3098.58|0
1668509400000|2022-11-15 10:50:00|3102.92|3102.92|3101.81|3101.81|3104.48|3104.48|3101.65|3101.65|0
1668509700000|2022-11-15 10:55:00|3101.92|3101.92|3104.56|3104.56|3105.92|3105.92|3101.92|3101.92|0
1668510000000|2022-11-15 11:00:00|3104.66|3104.66|3101.09|3101.09|3104.66|3104.66|3101.09|3101.09|0
1668510300000|2022-11-15 11:05:00|3101.42|3101.42|3098.69|3098.69|3102.15|3102.15|3098.35|3098.35|0
1668510600000|2022-11-15 11:10:00|3099.27|3099.27|3096.66|3096.66|3099.32|3099.32|3096.66|3096.66|0
1668510900000|2022-11-15 11:15:00|3096.77|3096.77|3100.47|3100.47|3100.49|3100.49|3095.85|3095.85|0
1668511200000|2022-11-15 11:20:00|3100.49|3100.49|3101.51|3101.51|3102.68|3102.68|3100.49|3100.49|0
1668511500000|2022-11-15 11:25:00|3101.85|3101.85|3099.5|3099.5|3101.88|3101.88|3097.21|3097.21|0
1668511800000|2022-11-15 11:30:00|3099.58|3099.58|3099.88|3099.88|3101|3101|3098.46|3098.46|0
1668512100000|2022-11-15 11:35:00|3099.83|3099.83|3097.66|3097.66|3100.69|3100.69|3097.6|3097.6|0
1668512400000|2022-11-15 11:40:00|3097.44|3097.44|3098.06|3098.06|3098.74|3098.74|3096.6|3096.6|0
1668512700000|2022-11-15 11:45:00|3098.01|3098.01|3096.73|3096.73|3099.28|3099.28|3096.1|3096.1|0
1668513000000|2022-11-15 11:50:00|3096.89|3096.89|3091.08|3091.08|3097.06|3097.06|3091.08|3091.08|0
1668513300000|2022-11-15 11:55:00|3091.03|3091.03|3089.03|3089.03|3091.03|3091.03|3085.83|3085.83|0
1668513600000|2022-11-15 12:00:00|3089.42|3089.42|3090.97|3090.97|3091.13|3091.13|3087.67|3087.67|0
1668513900000|2022-11-15 12:05:00|3090.91|3090.91|3089.63|3089.63|3091.68|3091.68|3089.46|3089.46|0
1668514200000|2022-11-15 12:10:00|3089.65|3089.65|3088.84|3088.84|3089.98|3089.98|3087.95|3087.95|0
1668514500000|2022-11-15 12:15:00|3088.78|3088.78|3092.55|3092.55|3092.69|3092.69|3087.31|3087.31|0
1668514800000|2022-11-15 12:20:00|3092.38|3092.38|3092.6|3092.6|3093.46|3093.46|3090.63|3090.63|0
1668515100000|2022-11-15 12:25:00|3092.59|3092.59|3096.34|3096.34|3097.1|3097.1|3092.44|3092.44|0
1668515400000|2022-11-15 12:30:00|3096.17|3096.17|3093.95|3093.95|3096.83|3096.83|3093.57|3093.57|0
1668515700000|2022-11-15 12:35:00|3094.03|3094.03|3097.61|3097.61|3097.61|3097.61|3093.67|3093.67|0
1668516000000|2022-11-15 12:40:00|3097.66|3097.66|3095.64|3095.64|3098.19|3098.19|3095.2|3095.2|0
1668516300000|2022-11-15 12:45:00|3095.61|3095.61|3095.64|3095.64|3097.63|3097.63|3095.47|3095.47|0
1668516600000|2022-11-15 12:50:00|3095.69|3095.69|3095.84|3095.84|3096.29|3096.29|3094.12|3094.12|0
1668516900000|2022-11-15 12:55:00|3095.86|3095.86|3096.71|3096.71|3097.25|3097.25|3094.76|3094.76|0
1668517200000|2022-11-15 13:00:00|3096.68|3096.68|3097.72|3097.72|3098.52|3098.52|3095.77|3095.77|0
1668517500000|2022-11-15 13:05:00|3097.83|3097.83|3100.21|3100.21|3100.26|3100.26|3097.78|3097.78|0
1668517800000|2022-11-15 13:10:00|3099.71|3099.71|3100.52|3100.52|3100.86|3100.86|3099.21|3099.21|0
1668518100000|2022-11-15 13:15:00|3100.86|3100.86|3102.54|3102.54|3102.72|3102.72|3100.54|3100.54|0
1668518400000|2022-11-15 13:20:00|3102.38|3102.38|3106.79|3106.79|3106.92|3106.92|3101.65|3101.65|0
1668518700000|2022-11-15 13:25:00|3106.95|3106.95|3106.01|3106.01|3107.05|3107.05|3105.5|3105.5|0
1668519000000|2022-11-15 13:30:00|3104.98|3104.98|3108.3|3108.3|3112.41|3112.41|3104.44|3104.44|0
1668519300000|2022-11-15 13:35:00|3108.24|3108.24|3104.94|3104.94|3108.24|3108.24|3104.61|3104.61|0
1668519600000|2022-11-15 13:40:00|3105.05|3105.05|3100.46|3100.46|3105.13|3105.13|3099.9|3099.9|0
1668519900000|2022-11-15 13:45:00|3100.47|3100.47|3103.18|3103.18|3103.18|3103.18|3100.47|3100.47|0
1668520200000|2022-11-15 13:50:00|3103.41|3103.41|3104.95|3104.95|3105.37|3105.37|3100.55|3100.55|0
1668520500000|2022-11-15 13:55:00|3105.01|3105.01|3107.36|3107.36|3107.97|3107.97|3104.17|3104.17|0
1668520800000|2022-11-15 14:00:00|3107.3|3107.3|3108.27|3108.27|3108.92|3108.92|3104.2|3104.2|0
1668521100000|2022-11-15 14:05:00|3108.24|3108.24|3107.81|3107.81|3108.84|3108.84|3106.82|3106.82|0
1668521400000|2022-11-15 14:10:00|3107.98|3107.98|3104.55|3104.55|3108.03|3108.03|3103.71|3103.71|0
1668521700000|2022-11-15 14:15:00|3104.38|3104.38|3105.24|3105.24|3106.35|3106.35|3104.2|3104.2|0
1668522000000|2022-11-15 14:20:00|3105.27|3105.27|3105.81|3105.81|3106.94|3106.94|3104.59|3104.59|0
1668522300000|2022-11-15 14:25:00|3105.75|3105.75|3106.92|3106.92|3107.56|3107.56|3105.52|3105.52|0
1668522600000|2022-11-15 14:30:00|3106.76|3106.76|3102.8|3102.8|3107.8|3107.8|3100.23|3100.23|0
1668522900000|2022-11-15 14:35:00|3102.91|3102.91|3098.44|3098.44|3105.66|3105.66|3098.38|3098.38|0
1668523200000|2022-11-15 14:40:00|3098.55|3098.55|3096.01|3096.01|3099.29|3099.29|3095.2|3095.2|0
1668523500000|2022-11-15 14:45:00|3095.89|3095.89|3093.5|3093.5|3096.53|3096.53|3092.89|3092.89|0
1668523800000|2022-11-15 14:50:00|3092.83|3092.83|3093.25|3093.25|3095.36|3095.36|3092.32|3092.32|0
1668524100000|2022-11-15 14:55:00|3093.3|3093.3|3094.78|3094.78|3096.95|3096.95|3093.26|3093.26|0
1668524400000|2022-11-15 15:00:00|3094.94|3094.94|3092.96|3092.96|3097.8|3097.8|3092.2|3092.2|0
1668524700000|2022-11-15 15:05:00|3093.29|3093.29|3094.8|3094.8|3096.22|3096.22|3092.63|3092.63|0
1668525000000|2022-11-15 15:10:00|3094.86|3094.86|3091.57|3091.57|3094.87|3094.87|3091.57|3091.57|0
1668525300000|2022-11-15 15:15:00|3091.4|3091.4|3091.58|3091.58|3094.02|3094.02|3090.92|3090.92|0
1668525600000|2022-11-15 15:20:00|3091.24|3091.24|3094.89|3094.89|3095.4|3095.4|3091.02|3091.02|0
1668525900000|2022-11-15 15:25:00|3094.99|3094.99|3099.07|3099.07|3099.07|3099.07|3094.17|3094.17|0
1668526200000|2022-11-15 15:30:00|3099.29|3099.29|3097.45|3097.45|3099.46|3099.46|3096.21|3096.21|0
1668526500000|2022-11-15 15:35:00|3097.47|3097.47|3097.68|3097.68|3098.22|3098.22|3095.58|3095.58|0
1668526800000|2022-11-15 15:40:00|3098.01|3098.01|3098.41|3098.41|3100.33|3100.33|3095.52|3095.52|0
1668527100000|2022-11-15 15:45:00|3098.36|3098.36|3095.03|3095.03|3098.43|3098.43|3093.35|3093.35|0
1668527400000|2022-11-15 15:50:00|3095.02|3095.02|3094|3094|3095.15|3095.15|3093.63|3093.63|0
1668527700000|2022-11-15 15:55:00|3093.83|3093.83|3085.32|3085.32|3093.89|3093.89|3085.24|3085.24|0
1668528000000|2022-11-15 16:00:00|3085.27|3085.27|3085.16|3085.16|3086.47|3086.47|3082.64|3082.64|0
1668528300000|2022-11-15 16:05:00|3085.22|3085.22|3087.49|3087.49|3089.07|3089.07|3085.09|3085.09|0
1668528600000|2022-11-15 16:10:00|3087.6|3087.6|3090.53|3090.53|3091.01|3091.01|3087.38|3087.38|0
1668528900000|2022-11-15 16:15:00|3090.45|3090.45|3090.35|3090.35|3091.85|3091.85|3089.82|3089.82|0
1668529200000|2022-11-15 16:20:00|3090.41|3090.41|3090.31|3090.31|3092.35|3092.35|3090.31|3090.31|0
1668529500000|2022-11-15 16:25:00|3090.28|3090.28|3093.38|3093.38|3093.92|3093.92|3089.76|3089.76|0
1668586500000|2022-11-16 08:15:00|3085.17|3085.17|3088.8|3088.8|3088.82|3088.82|3083.21|3083.21|0
1668586800000|2022-11-16 08:20:00|3088.81|3088.81|3088.1|3088.1|3091.06|3091.06|3087.88|3087.88|0
1668587100000|2022-11-16 08:25:00|3088.08|3088.08|3087.07|3087.07|3088.08|3088.08|3085.66|3085.66|0
1668587400000|2022-11-16 08:30:00|3086.53|3086.53|3083.93|3083.93|3089.24|3089.24|3083.93|3083.93|0
1668587700000|2022-11-16 08:35:00|3083.76|3083.76|3085.77|3085.77|3086.01|3086.01|3080.55|3080.55|0
1668588000000|2022-11-16 08:40:00|3085.85|3085.85|3093.71|3093.71|3094.1|3094.1|3085.08|3085.08|0
1668588300000|2022-11-16 08:45:00|3093.68|3093.68|3092.2|3092.2|3095.43|3095.43|3091.11|3091.11|0
1668588600000|2022-11-16 08:50:00|3092.18|3092.18|3089.89|3089.89|3092.18|3092.18|3088.09|3088.09|0
1668588900000|2022-11-16 08:55:00|3089.88|3089.88|3086.3|3086.3|3090.53|3090.53|3085.63|3085.63|0
1668589200000|2022-11-16 09:00:00|3086.63|3086.63|3087.78|3087.78|3088.17|3088.17|3086.22|3086.22|0
1668589500000|2022-11-16 09:05:00|3087.89|3087.89|3082.75|3082.75|3087.89|3087.89|3080.32|3080.32|0
1668589800000|2022-11-16 09:10:00|3083.18|3083.18|3081.15|3081.15|3083.49|3083.49|3080.46|3080.46|0
1668590100000|2022-11-16 09:15:00|3081.32|3081.32|3083.84|3083.84|3084.51|3084.51|3080.91|3080.91|0
1668590400000|2022-11-16 09:20:00|3083.62|3083.62|3086.2|3086.2|3087.32|3087.32|3083.57|3083.57|0
1668590700000|2022-11-16 09:25:00|3086.37|3086.37|3084.29|3084.29|3088.04|3088.04|3083.46|3083.46|0
1668591000000|2022-11-16 09:30:00|3083.9|3083.9|3086.76|3086.76|3086.86|3086.86|3083.4|3083.4|0
1668591300000|2022-11-16 09:35:00|3086.26|3086.26|3087.22|3087.22|3088.58|3088.58|3086.19|3086.19|0
1668591600000|2022-11-16 09:40:00|3087.61|3087.61|3086.73|3086.73|3088.75|3088.75|3086.18|3086.18|0
1668591900000|2022-11-16 09:45:00|3086.7|3086.7|3087.14|3087.14|3087.38|3087.38|3084.25|3084.25|0
1668592200000|2022-11-16 09:50:00|3086.86|3086.86|3082.28|3082.28|3087.66|3087.66|3081.72|3081.72|0
1668592500000|2022-11-16 09:55:00|3082.39|3082.39|3081.9|3081.9|3083.63|3083.63|3081.9|3081.9|0
1668592800000|2022-11-16 10:00:00|3081.54|3081.54|3083.26|3083.26|3083.36|3083.36|3081.54|3081.54|0
1668593100000|2022-11-16 10:05:00|3083.43|3083.43|3080.77|3080.77|3083.56|3083.56|3079.35|3079.35|0
1668593400000|2022-11-16 10:10:00|3081.05|3081.05|3079.99|3079.99|3084.85|3084.85|3079.99|3079.99|0
1668593700000|2022-11-16 10:15:00|3079.93|3079.93|3080.93|3080.93|3082.02|3082.02|3078.09|3078.09|0
1668594000000|2022-11-16 10:20:00|3080.76|3080.76|3077.75|3077.75|3080.77|3080.77|3077.75|3077.75|0
1668594300000|2022-11-16 10:25:00|3077.72|3077.72|3075.78|3075.78|3078.28|3078.28|3075.7|3075.7|0
1668594600000|2022-11-16 10:30:00|3075.94|3075.94|3076.24|3076.24|3076.79|3076.79|3075.05|3075.05|0
1668594900000|2022-11-16 10:35:00|3076.22|3076.22|3075.1|3075.1|3076.22|3076.22|3073.02|3073.02|0
1668595200000|2022-11-16 10:40:00|3074.87|3074.87|3075.87|3075.87|3076.37|3076.37|3074.39|3074.39|0
1668595500000|2022-11-16 10:45:00|3075.91|3075.91|3074.43|3074.43|3075.95|3075.95|3073.76|3073.76|0
1668595800000|2022-11-16 10:50:00|3074.94|3074.94|3075.25|3075.25|3075.64|3075.64|3074.26|3074.26|0
1668596100000|2022-11-16 10:55:00|3075.02|3075.02|3077.06|3077.06|3078.76|3078.76|3074.18|3074.18|0
1668596400000|2022-11-16 11:00:00|3076.9|3076.9|3075.36|3075.36|3076.9|3076.9|3075.36|3075.36|0
1668596700000|2022-11-16 11:05:00|3075.2|3075.2|3065.9|3065.9|3075.2|3075.2|3065.9|3065.9|0
1668597000000|2022-11-16 11:10:00|3065.74|3065.74|3069.93|3069.93|3070.04|3070.04|3064.62|3064.62|0
1668597300000|2022-11-16 11:15:00|3070.01|3070.01|3072.17|3072.17|3072.75|3072.75|3069.57|3069.57|0
1668597600000|2022-11-16 11:20:00|3072.15|3072.15|3073.03|3073.03|3073.33|3073.33|3071.98|3071.98|0
1668597900000|2022-11-16 11:25:00|3072.97|3072.97|3074.32|3074.32|3074.46|3074.46|3070.8|3070.8|0
1668598200000|2022-11-16 11:30:00|3074.65|3074.65|3073.31|3073.31|3074.71|3074.71|3070.01|3070.01|0
1668598500000|2022-11-16 11:35:00|3073.64|3073.64|3072.42|3072.42|3073.94|3073.94|3071.46|3071.46|0
1668598800000|2022-11-16 11:40:00|3072.48|3072.48|3073.2|3073.2|3073.2|3073.2|3071.41|3071.41|0
1668599100000|2022-11-16 11:45:00|3073.15|3073.15|3075.54|3075.54|3075.87|3075.87|3073.15|3073.15|0
1668599400000|2022-11-16 11:50:00|3075.93|3075.93|3076.05|3076.05|3077.41|3077.41|3075.03|3075.03|0
1668599700000|2022-11-16 11:55:00|3076.11|3076.11|3077.59|3077.59|3077.78|3077.78|3075.94|3075.94|0
1668600000000|2022-11-16 12:00:00|3077.43|3077.43|3079.19|3079.19|3079.19|3079.19|3077.23|3077.23|0
1668600300000|2022-11-16 12:05:00|3079.25|3079.25|3079.08|3079.08|3080.06|3080.06|3077.69|3077.69|0
1668600600000|2022-11-16 12:10:00|3078.74|3078.74|3080.07|3080.07|3080.07|3080.07|3078.35|3078.35|0
1668600900000|2022-11-16 12:15:00|3080.23|3080.23|3079.88|3079.88|3080.57|3080.57|3077.95|3077.95|0
1668601200000|2022-11-16 12:20:00|3079.71|3079.71|3078.26|3078.26|3079.71|3079.71|3078|3078|0
1668601500000|2022-11-16 12:25:00|3078.25|3078.25|3080.35|3080.35|3080.35|3080.35|3077.03|3077.03|0
1668601800000|2022-11-16 12:30:00|3080.68|3080.68|3078.94|3078.94|3081.58|3081.58|3077.74|3077.74|0
1668602100000|2022-11-16 12:35:00|3079|3079|3077.11|3077.11|3079.67|3079.67|3077.02|3077.02|0
1668602400000|2022-11-16 12:40:00|3077.36|3077.36|3075.75|3075.75|3077.53|3077.53|3072.93|3072.93|0
1668602700000|2022-11-16 12:45:00|3076.09|3076.09|3078.11|3078.11|3078.64|3078.64|3076.09|3076.09|0
1668603000000|2022-11-16 12:50:00|3078.34|3078.34|3077.82|3077.82|3078.5|3078.5|3077.74|3077.74|0
1668603300000|2022-11-16 12:55:00|3077.88|3077.88|3078.07|3078.07|3078.99|3078.99|3077.76|3077.76|0
1668603600000|2022-11-16 13:00:00|3078.04|3078.04|3076.71|3076.71|3078.13|3078.13|3076.66|3076.66|0
1668603900000|2022-11-16 13:05:00|3076.99|3076.99|3076.67|3076.67|3077.86|3077.86|3076.17|3076.17|0
1668604200000|2022-11-16 13:10:00|3076.39|3076.39|3074.54|3074.54|3077.13|3077.13|3074.54|3074.54|0
1668604500000|2022-11-16 13:15:00|3073.87|3073.87|3071.77|3071.77|3073.99|3073.99|3071.53|3071.53|0
1668604800000|2022-11-16 13:20:00|3071.43|3071.43|3070.21|3070.21|3073.48|3073.48|3070.21|3070.21|0
1668605100000|2022-11-16 13:25:00|3070.13|3070.13|3072.2|3072.2|3072.62|3072.62|3070.05|3070.05|0
1668605400000|2022-11-16 13:30:00|3072.54|3072.54|3076.26|3076.26|3078.85|3078.85|3070.49|3070.49|0
1668605700000|2022-11-16 13:35:00|3076.98|3076.98|3076.05|3076.05|3079.02|3079.02|3076.05|3076.05|0
1668606000000|2022-11-16 13:40:00|3076.32|3076.32|3075.61|3075.61|3077.36|3077.36|3074.89|3074.89|0
1668606300000|2022-11-16 13:45:00|3075.66|3075.66|3077.05|3077.05|3078.78|3078.78|3075.66|3075.66|0
1668606600000|2022-11-16 13:50:00|3077.11|3077.11|3076.03|3076.03|3078.33|3078.33|3075.59|3075.59|0
1668606900000|2022-11-16 13:55:00|3076.14|3076.14|3075.29|3075.29|3079.02|3079.02|3074.79|3074.79|0
1668607200000|2022-11-16 14:00:00|3075.12|3075.12|3077.58|3077.58|3077.97|3077.97|3074.31|3074.31|0
1668607500000|2022-11-16 14:05:00|3077.08|3077.08|3079.38|3079.38|3079.38|3079.38|3076.87|3076.87|0
1668607800000|2022-11-16 14:10:00|3079.49|3079.49|3075.82|3075.82|3079.63|3079.63|3075.81|3075.81|0
1668608100000|2022-11-16 14:15:00|3075.83|3075.83|3074.09|3074.09|3075.83|3075.83|3073.5|3073.5|0
1668608400000|2022-11-16 14:20:00|3073.92|3073.92|3073.77|3073.77|3075.29|3075.29|3072.76|3072.76|0
1668608700000|2022-11-16 14:25:00|3073.75|3073.75|3072.95|3072.95|3074.48|3074.48|3072.59|3072.59|0
1668609000000|2022-11-16 14:30:00|3072.89|3072.89|3074.69|3074.69|3077.65|3077.65|3072.75|3072.75|0
1668609300000|2022-11-16 14:35:00|3074.71|3074.71|3073.81|3073.81|3075.18|3075.18|3072.48|3072.48|0
1668609600000|2022-11-16 14:40:00|3073.75|3073.75|3071.86|3071.86|3073.92|3073.92|3066.35|3066.35|0
1668609900000|2022-11-16 14:45:00|3071.74|3071.74|3070.03|3070.03|3074.97|3074.97|3069.19|3069.19|0
1668610200000|2022-11-16 14:50:00|3070.09|3070.09|3070.04|3070.04|3071.97|3071.97|3069.04|3069.04|0
1668610500000|2022-11-16 14:55:00|3069.87|3069.87|3071.94|3071.94|3073.01|3073.01|3069.48|3069.48|0
1668610800000|2022-11-16 15:00:00|3071.77|3071.77|3072.85|3072.85|3077.48|3077.48|3071.72|3071.72|0
1668611100000|2022-11-16 15:05:00|3073.01|3073.01|3070.73|3070.73|3073.88|3073.88|3069.55|3069.55|0
1668611400000|2022-11-16 15:10:00|3070.9|3070.9|3074.1|3074.1|3076.04|3076.04|3070.9|3070.9|0
1668611700000|2022-11-16 15:15:00|3074.16|3074.16|3074.56|3074.56|3075.54|3075.54|3073.48|3073.48|0
1668612000000|2022-11-16 15:20:00|3074.62|3074.62|3076.56|3076.56|3077|3077|3074.62|3074.62|0
1668612300000|2022-11-16 15:25:00|3076.73|3076.73|3076.47|3076.47|3078.56|3078.56|3076.39|3076.39|0
1668612600000|2022-11-16 15:30:00|3076.69|3076.69|3078.53|3078.53|3079|3079|3074.95|3074.95|0
1668612900000|2022-11-16 15:35:00|3078.71|3078.71|3080.71|3080.71|3082.54|3082.54|3078.38|3078.38|0
1668613200000|2022-11-16 15:40:00|3080.59|3080.59|3079.8|3079.8|3081.2|3081.2|3079.54|3079.54|0
1668613500000|2022-11-16 15:45:00|3079.75|3079.75|3078.04|3078.04|3080.46|3080.46|3078.04|3078.04|0
1668613800000|2022-11-16 15:50:00|3078.02|3078.02|3076.29|3076.29|3079.19|3079.19|3074.73|3074.73|0
1668614100000|2022-11-16 15:55:00|3076.24|3076.24|3070.57|3070.57|3076.24|3076.24|3070.57|3070.57|0
1668614400000|2022-11-16 16:00:00|3070.52|3070.52|3068.72|3068.72|3070.92|3070.92|3068.25|3068.25|0
1668614700000|2022-11-16 16:05:00|3068.66|3068.66|3067.87|3067.87|3068.67|3068.67|3066.61|3066.61|0
1668615000000|2022-11-16 16:10:00|3067.81|3067.81|3067.99|3067.99|3069.43|3069.43|3067.48|3067.48|0
1668615300000|2022-11-16 16:15:00|3067.93|3067.93|3068.4|3068.4|3068.75|3068.75|3067.21|3067.21|0
1668615600000|2022-11-16 16:20:00|3068.35|3068.35|3070.62|3070.62|3070.78|3070.78|3067.44|3067.44|0
1668615900000|2022-11-16 16:25:00|3070.28|3070.28|3073.14|3073.14|3073.36|3073.36|3067.5|3067.5|0
1668672900000|2022-11-17 08:15:00|3065.91|3065.91|3067.74|3067.74|3069.52|3069.52|3065.25|3065.25|0
1668673200000|2022-11-17 08:20:00|3067.66|3067.66|3065.68|3065.68|3068.75|3068.75|3063.1|3063.1|0
1668673500000|2022-11-17 08:25:00|3065.85|3065.85|3061.16|3061.16|3066.65|3066.65|3061.08|3061.08|0
1668673800000|2022-11-17 08:30:00|3061.1|3061.1|3059.69|3059.69|3061.62|3061.62|3058.33|3058.33|0
1668674100000|2022-11-17 08:35:00|3060.03|3060.03|3059.95|3059.95|3062.02|3062.02|3058.89|3058.89|0
1668674400000|2022-11-17 08:40:00|3060.28|3060.28|3059.93|3059.93|3060.28|3060.28|3056.63|3056.63|0
1668674700000|2022-11-17 08:45:00|3060.1|3060.1|3064.44|3064.44|3065.13|3065.13|3060.04|3060.04|0
1668675000000|2022-11-17 08:50:00|3064.38|3064.38|3064.2|3064.2|3066.36|3066.36|3063.53|3063.53|0
1668675300000|2022-11-17 08:55:00|3064.09|3064.09|3062.68|3062.68|3066.97|3066.97|3062.68|3062.68|0
1668675600000|2022-11-17 09:00:00|3062.73|3062.73|3062.69|3062.69|3064.79|3064.79|3061.9|3061.9|0
1668675900000|2022-11-17 09:05:00|3063.36|3063.36|3059.73|3059.73|3063.42|3063.42|3057.63|3057.63|0
1668676200000|2022-11-17 09:10:00|3060.07|3060.07|3056.69|3056.69|3060.4|3060.4|3054.49|3054.49|0
1668676500000|2022-11-17 09:15:00|3056.92|3056.92|3055.44|3055.44|3057.78|3057.78|3055.18|3055.18|0
1668676800000|2022-11-17 09:20:00|3055.28|3055.28|3054.15|3054.15|3055.39|3055.39|3052.33|3052.33|0
1668677100000|2022-11-17 09:25:00|3053.99|3053.99|3052.68|3052.68|3055.72|3055.72|3052.68|3052.68|0
1668677400000|2022-11-17 09:30:00|3051.85|3051.85|3047.03|3047.03|3051.85|3051.85|3046.89|3046.89|0
1668677700000|2022-11-17 09:35:00|3047.08|3047.08|3046.11|3046.11|3047.52|3047.52|3044.86|3044.86|0
1668678000000|2022-11-17 09:40:00|3046.08|3046.08|3048.68|3048.68|3049.14|3049.14|3046.06|3046.06|0
1668678300000|2022-11-17 09:45:00|3048.73|3048.73|3053.73|3053.73|3053.87|3053.87|3048.34|3048.34|0
1668678600000|2022-11-17 09:50:00|3053.79|3053.79|3055.92|3055.92|3055.92|3055.92|3051.2|3051.2|0
1668678900000|2022-11-17 09:55:00|3055.87|3055.87|3057.29|3057.29|3057.67|3057.67|3055.64|3055.64|0
1668679200000|2022-11-17 10:00:00|3058.4|3058.4|3056.22|3056.22|3059.76|3059.76|3056.22|3056.22|0
1668679500000|2022-11-17 10:05:00|3056.39|3056.39|3061.23|3061.23|3062.45|3062.45|3056.39|3056.39|0
1668679800000|2022-11-17 10:10:00|3061.29|3061.29|3060.3|3060.3|3061.29|3061.29|3057.92|3057.92|0
1668680100000|2022-11-17 10:15:00|3060.36|3060.36|3063.23|3063.23|3063.23|3063.23|3060.36|3060.36|0
1668680400000|2022-11-17 10:20:00|3063.28|3063.28|3065.76|3065.76|3065.76|3065.76|3063.28|3063.28|0
1668680700000|2022-11-17 10:25:00|3065.81|3065.81|3067.27|3067.27|3068.09|3068.09|3065.71|3065.71|0
1668681000000|2022-11-17 10:30:00|3067.15|3067.15|3064.48|3064.48|3067.15|3067.15|3064.48|3064.48|0
1668681300000|2022-11-17 10:35:00|3063.81|3063.81|3063.87|3063.87|3063.87|3063.87|3063.14|3063.14|0
1668681600000|2022-11-17 10:40:00|3063.81|3063.81|3065.41|3065.41|3066.46|3066.46|3063.77|3063.77|0
1668681900000|2022-11-17 10:45:00|3065.52|3065.52|3062.21|3062.21|3065.7|3065.7|3061.74|3061.74|0
1668682200000|2022-11-17 10:50:00|3062.19|3062.19|3061.05|3061.05|3062.21|3062.21|3059.85|3059.85|0
1668682500000|2022-11-17 10:55:00|3061.55|3061.55|3058.54|3058.54|3061.55|3061.55|3057.66|3057.66|0
1668682800000|2022-11-17 11:00:00|3058.71|3058.71|3058.97|3058.97|3061.35|3061.35|3058.68|3058.68|0
1668683100000|2022-11-17 11:05:00|3058.96|3058.96|3060.27|3060.27|3061.07|3061.07|3058.96|3058.96|0
1668683400000|2022-11-17 11:10:00|3060.1|3060.1|3057.71|3057.71|3060.1|3060.1|3057.51|3057.51|0
1668683700000|2022-11-17 11:15:00|3057.38|3057.38|3059.68|3059.68|3060.47|3060.47|3057.3|3057.3|0
1668684000000|2022-11-17 11:20:00|3059.62|3059.62|3060.37|3060.37|3062.22|3062.22|3059.59|3059.59|0
1668684300000|2022-11-17 11:25:00|3060.45|3060.45|3062.65|3062.65|3062.84|3062.84|3060.45|3060.45|0
1668684600000|2022-11-17 11:30:00|3062.7|3062.7|3065.2|3065.2|3065.45|3065.45|3062.65|3062.65|0
1668684900000|2022-11-17 11:35:00|3065.25|3065.25|3060.65|3060.65|3065.78|3065.78|3059.36|3059.36|0
1668685200000|2022-11-17 11:40:00|3060.59|3060.59|3061.71|3061.71|3062.39|3062.39|3059.99|3059.99|0
1668685500000|2022-11-17 11:45:00|3061.94|3061.94|3065.06|3065.06|3066.14|3066.14|3061.94|3061.94|0
1668685800000|2022-11-17 11:50:00|3065.29|3065.29|3079.76|3079.76|3079.76|3079.76|3065.07|3065.07|0
1668686100000|2022-11-17 11:55:00|3079.53|3079.53|3082.03|3082.03|3082.03|3082.03|3078.04|3078.04|0
1668686400000|2022-11-17 12:00:00|3082.53|3082.53|3075.17|3075.17|3082.59|3082.59|3075.17|3075.17|0
1668686700000|2022-11-17 12:05:00|3075.04|3075.04|3075.88|3075.88|3076.92|3076.92|3073.7|3073.7|0
1668687000000|2022-11-17 12:10:00|3075.8|3075.8|3075.94|3075.94|3076.56|3076.56|3075.05|3075.05|0
1668687300000|2022-11-17 12:15:00|3075.88|3075.88|3075.43|3075.43|3078.3|3078.3|3074.27|3074.27|0
1668687600000|2022-11-17 12:20:00|3074.76|3074.76|3073.55|3073.55|3075.22|3075.22|3072.53|3072.53|0
1668687900000|2022-11-17 12:25:00|3073.53|3073.53|3078.5|3078.5|3078.5|3078.5|3073.53|3073.53|0
1668688200000|2022-11-17 12:30:00|3078.58|3078.58|3076.26|3076.26|3079.72|3079.72|3076.26|3076.26|0
1668688500000|2022-11-17 12:35:00|3076.21|3076.21|3077.42|3077.42|3081.82|3081.82|3075.75|3075.75|0
1668688800000|2022-11-17 12:40:00|3077.08|3077.08|3080.77|3080.77|3081.44|3081.44|3076.46|3076.46|0
1668689100000|2022-11-17 12:45:00|3080.74|3080.74|3074.09|3074.09|3080.74|3080.74|3073.76|3073.76|0
1668689400000|2022-11-17 12:50:00|3073.84|3073.84|3075.93|3075.93|3076.1|3076.1|3072|3072|0
1668689700000|2022-11-17 12:55:00|3075.99|3075.99|3075.77|3075.77|3078.92|3078.92|3075.27|3075.27|0
1668690000000|2022-11-17 13:00:00|3075.61|3075.61|3073.41|3073.41|3076.8|3076.8|3072.2|3072.2|0
1668690300000|2022-11-17 13:05:00|3073.46|3073.46|3068.04|3068.04|3073.94|3073.94|3068.04|3068.04|0
1668690600000|2022-11-17 13:10:00|3067.96|3067.96|3072.51|3072.51|3072.51|3072.51|3067.96|3067.96|0
1668690900000|2022-11-17 13:15:00|3072.56|3072.56|3072.99|3072.99|3072.99|3072.99|3070.73|3070.73|0
1668691200000|2022-11-17 13:20:00|3072.88|3072.88|3070.08|3070.08|3073.13|3073.13|3069.32|3069.32|0
1668691500000|2022-11-17 13:25:00|3070.05|3070.05|3072.47|3072.47|3072.63|3072.63|3069.65|3069.65|0
1668691800000|2022-11-17 13:30:00|3072.58|3072.58|3070.68|3070.68|3074.85|3074.85|3069.96|3069.96|0
1668692100000|2022-11-17 13:35:00|3070.35|3070.35|3069.94|3069.94|3070.88|3070.88|3068.95|3068.95|0
1668692400000|2022-11-17 13:40:00|3070.11|3070.11|3075.44|3075.44|3075.44|3075.44|3070.11|3070.11|0
1668692700000|2022-11-17 13:45:00|3076.11|3076.11|3073.94|3073.94|3078.7|3078.7|3073.69|3073.69|0
1668693000000|2022-11-17 13:50:00|3074.44|3074.44|3071.09|3071.09|3075.93|3075.93|3070.99|3070.99|0
1668693300000|2022-11-17 13:55:00|3071.33|3071.33|3072.09|3072.09|3072.34|3072.34|3070.51|3070.51|0
1668693600000|2022-11-17 14:00:00|3072.04|3072.04|3074.11|3074.11|3074.47|3074.47|3071.98|3071.98|0
1668693900000|2022-11-17 14:05:00|3074.02|3074.02|3079.16|3079.16|3079.44|3079.44|3073.45|3073.45|0
1668694200000|2022-11-17 14:10:00|3079.22|3079.22|3077.96|3077.96|3079.22|3079.22|3076.52|3076.52|0
1668694500000|2022-11-17 14:15:00|3078.16|3078.16|3079.05|3079.05|3080.35|3080.35|3078.1|3078.1|0
1668694800000|2022-11-17 14:20:00|3078.54|3078.54|3079.71|3079.71|3080.24|3080.24|3078.15|3078.15|0
1668695100000|2022-11-17 14:25:00|3079.78|3079.78|3085.17|3085.17|3085.7|3085.7|3079.67|3079.67|0
1668695400000|2022-11-17 14:30:00|3085.34|3085.34|3093.83|3093.83|3094.64|3094.64|3082.14|3082.14|0
1668695700000|2022-11-17 14:35:00|3093.67|3093.67|3097.11|3097.11|3098.23|3098.23|3093.34|3093.34|0
1668696000000|2022-11-17 14:40:00|3097|3097|3101.38|3101.38|3102.09|3102.09|3096.36|3096.36|0
1668696300000|2022-11-17 14:45:00|3101.49|3101.49|3107.21|3107.21|3107.34|3107.34|3099.66|3099.66|0
1668696600000|2022-11-17 14:50:00|3107.22|3107.22|3111.63|3111.63|3112.72|3112.72|3107.17|3107.17|0
1668696900000|2022-11-17 14:55:00|3111.58|3111.58|3112.27|3112.27|3115.91|3115.91|3111.36|3111.36|0
1668697200000|2022-11-17 15:00:00|3112.18|3112.18|3114.79|3114.79|3116.12|3116.12|3109.22|3109.22|0
1668697500000|2022-11-17 15:05:00|3114.62|3114.62|3113.76|3113.76|3114.62|3114.62|3109.25|3109.25|0
1668697800000|2022-11-17 15:10:00|3113.59|3113.59|3116.78|3116.78|3117.7|3117.7|3113.13|3113.13|0
1668698100000|2022-11-17 15:15:00|3116.81|3116.81|3117.98|3117.98|3118.17|3118.17|3115.73|3115.73|0
1668698400000|2022-11-17 15:20:00|3117.48|3117.48|3118.6|3118.6|3120.83|3120.83|3117.25|3117.25|0
1668698700000|2022-11-17 15:25:00|3119.08|3119.08|3120.52|3120.52|3120.97|3120.97|3118|3118|0
1668699000000|2022-11-17 15:30:00|3120.63|3120.63|3117.96|3117.96|3120.63|3120.63|3117.72|3117.72|0
1668699300000|2022-11-17 15:35:00|3117.79|3117.79|3116.4|3116.4|3118.51|3118.51|3116.4|3116.4|0
1668699600000|2022-11-17 15:40:00|3116.23|3116.23|3116.87|3116.87|3118.37|3118.37|3115.07|3115.07|0
1668699900000|2022-11-17 15:45:00|3116.82|3116.82|3117.03|3117.03|3118.3|3118.3|3116.05|3116.05|0
1668700200000|2022-11-17 15:50:00|3116.76|3116.76|3115.81|3115.81|3116.95|3116.95|3115.53|3115.53|0
1668700500000|2022-11-17 15:55:00|3115.98|3115.98|3118.17|3118.17|3118.22|3118.22|3114.87|3114.87|0
1668700800000|2022-11-17 16:00:00|3118.11|3118.11|3115.55|3115.55|3118.11|3118.11|3115.55|3115.55|0
1668701100000|2022-11-17 16:05:00|3115.53|3115.53|3113.1|3113.1|3115.97|3115.97|3113.1|3113.1|0
1668701400000|2022-11-17 16:10:00|3112.93|3112.93|3114.55|3114.55|3114.6|3114.6|3112.52|3112.52|0
1668701700000|2022-11-17 16:15:00|3114.71|3114.71|3117.2|3117.2|3118.23|3118.23|3114.71|3114.71|0
1668702000000|2022-11-17 16:20:00|3117.15|3117.15|3113.84|3113.84|3117.15|3117.15|3113.84|3113.84|0
1668702300000|2022-11-17 16:25:00|3113.68|3113.68|3114.4|3114.4|3114.4|3114.4|3110.83|3110.83|0
1668759300000|2022-11-18 08:15:00|3108.65|3108.65|3105.35|3105.35|3110.25|3110.25|3102.98|3102.98|0
1668759600000|2022-11-18 08:20:00|3105.38|3105.38|3114.94|3114.94|3115.66|3115.66|3104.33|3104.33|0
1668759900000|2022-11-18 08:25:00|3114.44|3114.44|3118.86|3118.86|3120.53|3120.53|3113.36|3113.36|0
1668760200000|2022-11-18 08:30:00|3118.94|3118.94|3125.68|3125.68|3126.23|3126.23|3118.94|3118.94|0
1668760500000|2022-11-18 08:35:00|3126.18|3126.18|3124.6|3124.6|3126.18|3126.18|3121.42|3121.42|0
1668760800000|2022-11-18 08:40:00|3124.76|3124.76|3122.63|3122.63|3124.76|3124.76|3119.16|3119.16|0
1668761100000|2022-11-18 08:45:00|3122.71|3122.71|3126.86|3126.86|3126.86|3126.86|3121.37|3121.37|0
1668761400000|2022-11-18 08:50:00|3126.92|3126.92|3131.28|3131.28|3132.09|3132.09|3125.76|3125.76|0
1668761700000|2022-11-18 08:55:00|3130.94|3130.94|3136.98|3136.98|3137.69|3137.69|3130.27|3130.27|0
1668762000000|2022-11-18 09:00:00|3136.88|3136.88|3138.55|3138.55|3139.06|3139.06|3134.85|3134.85|0
1668762300000|2022-11-18 09:05:00|3138.83|3138.83|3138.94|3138.94|3141.37|3141.37|3137.01|3137.01|0
1668762600000|2022-11-18 09:10:00|3138.6|3138.6|3136.67|3136.67|3139.07|3139.07|3134.6|3134.6|0
1668762900000|2022-11-18 09:15:00|3137.33|3137.33|3140.61|3140.61|3142|3142|3135.67|3135.67|0
1668763200000|2022-11-18 09:20:00|3140.63|3140.63|3142.89|3142.89|3142.96|3142.96|3140.63|3140.63|0
1668763500000|2022-11-18 09:25:00|3143.01|3143.01|3144.38|3144.38|3146.12|3146.12|3141.15|3141.15|0
1668763800000|2022-11-18 09:30:00|3144.55|3144.55|3141.34|3141.34|3144.55|3144.55|3141.34|3141.34|0
1668764100000|2022-11-18 09:35:00|3141.29|3141.29|3137.93|3137.93|3142.79|3142.79|3137.03|3137.03|0
1668764400000|2022-11-18 09:40:00|3137.84|3137.84|3137.93|3137.93|3140.15|3140.15|3137.05|3137.05|0
1668764700000|2022-11-18 09:45:00|3138.43|3138.43|3139.13|3139.13|3140.28|3140.28|3137.3|3137.3|0
1668765000000|2022-11-18 09:50:00|3139.02|3139.02|3141.38|3141.38|3141.77|3141.77|3138.69|3138.69|0
1668765300000|2022-11-18 09:55:00|3141.27|3141.27|3138.09|3138.09|3141.27|3141.27|3137.02|3137.02|0
1668765600000|2022-11-18 10:00:00|3137.51|3137.51|3134.89|3134.89|3137.68|3137.68|3133.81|3133.81|0
1668765900000|2022-11-18 10:05:00|3134.86|3134.86|3139.31|3139.31|3140.78|3140.78|3134.86|3134.86|0
1668766200000|2022-11-18 10:10:00|3139.33|3139.33|3139.57|3139.57|3139.57|3139.57|3139.33|3139.33|0
1668766500000|2022-11-18 10:15:00|3139.56|3139.56|3149.58|3149.58|3149.87|3149.87|3139.56|3139.56|0
1668766800000|2022-11-18 10:20:00|3149.54|3149.54|3148.18|3148.18|3149.54|3149.54|3146.8|3146.8|0
1668767100000|2022-11-18 10:25:00|3148.51|3148.51|3151.11|3151.11|3151.11|3151.11|3148.12|3148.12|0
1668767400000|2022-11-18 10:30:00|3151.28|3151.28|3150.71|3150.71|3152.78|3152.78|3149.37|3149.37|0
1668767700000|2022-11-18 10:35:00|3150.77|3150.77|3153.67|3153.67|3154.95|3154.95|3150.1|3150.1|0
1668768000000|2022-11-18 10:40:00|3154|3154|3153.74|3153.74|3155.62|3155.62|3153.26|3153.26|0
1668768300000|2022-11-18 10:45:00|3153.82|3153.82|3154.76|3154.76|3155.11|3155.11|3152.36|3152.36|0
1668768600000|2022-11-18 10:50:00|3154.88|3154.88|3149.9|3149.9|3155.31|3155.31|3149.46|3149.46|0
1668768900000|2022-11-18 10:55:00|3149.85|3149.85|3148.24|3148.24|3150.71|3150.71|3147.36|3147.36|0
1668769200000|2022-11-18 11:00:00|3148.22|3148.22|3149.5|3149.5|3150.7|3150.7|3147.83|3147.83|0
1668769500000|2022-11-18 11:05:00|3149.59|3149.59|3150.7|3150.7|3150.84|3150.84|3148.01|3148.01|0
1668769800000|2022-11-18 11:10:00|3150.64|3150.64|3148.51|3148.51|3150.64|3150.64|3148.03|3148.03|0
1668770100000|2022-11-18 11:15:00|3148.45|3148.45|3148.17|3148.17|3149.87|3149.87|3147.37|3147.37|0
1668770400000|2022-11-18 11:20:00|3148.11|3148.11|3141.27|3141.27|3148.11|3148.11|3141.14|3141.14|0
1668770700000|2022-11-18 11:25:00|3141.02|3141.02|3142.76|3142.76|3142.76|3142.76|3140.32|3140.32|0
1668771000000|2022-11-18 11:30:00|3142.92|3142.92|3143.54|3143.54|3143.54|3143.54|3141.03|3141.03|0
1668771300000|2022-11-18 11:35:00|3143.71|3143.71|3143.97|3143.97|3144.25|3144.25|3143.18|3143.18|0
1668771600000|2022-11-18 11:40:00|3144.03|3144.03|3143.48|3143.48|3144.15|3144.15|3142.87|3142.87|0
1668771900000|2022-11-18 11:45:00|3143.57|3143.57|3143.96|3143.96|3144.57|3144.57|3143.23|3143.23|0
1668772200000|2022-11-18 11:50:00|3144.29|3144.29|3146.19|3146.19|3146.19|3146.19|3144.24|3144.24|0
1668772500000|2022-11-18 11:55:00|3146.23|3146.23|3143.41|3143.41|3147.43|3147.43|3143.41|3143.41|0
1668772800000|2022-11-18 12:00:00|3143.13|3143.13|3147.67|3147.67|3147.87|3147.87|3142.27|3142.27|0
1668773100000|2022-11-18 12:05:00|3147.57|3147.57|3147.53|3147.53|3148.21|3148.21|3146.17|3146.17|0
1668773400000|2022-11-18 12:10:00|3147.7|3147.7|3149.23|3149.23|3149.29|3149.29|3146.51|3146.51|0
1668773700000|2022-11-18 12:15:00|3149.4|3149.4|3147.23|3147.23|3149.4|3149.4|3145.18|3145.18|0
1668774000000|2022-11-18 12:20:00|3147.29|3147.29|3147.31|3147.31|3147.63|3147.63|3146.58|3146.58|0
1668774300000|2022-11-18 12:25:00|3147.64|3147.64|3148.08|3148.08|3148.52|3148.52|3146.08|3146.08|0
1668774600000|2022-11-18 12:30:00|3147.99|3147.99|3146.19|3146.19|3147.99|3147.99|3144.7|3144.7|0
1668774900000|2022-11-18 12:35:00|3146.3|3146.3|3146.12|3146.12|3147.06|3147.06|3144.94|3144.94|0
1668775200000|2022-11-18 12:40:00|3146.17|3146.17|3145.14|3145.14|3146.17|3146.17|3145.03|3145.03|0
1668775500000|2022-11-18 12:45:00|3144.98|3144.98|3145.11|3145.11|3145.23|3145.23|3143.78|3143.78|0
1668775800000|2022-11-18 12:50:00|3145|3145|3146.38|3146.38|3146.53|3146.53|3144.97|3144.97|0
1668776100000|2022-11-18 12:55:00|3146.21|3146.21|3146.61|3146.61|3147.51|3147.51|3146.21|3146.21|0
1668776400000|2022-11-18 13:00:00|3146.5|3146.5|3147.99|3147.99|3147.99|3147.99|3145.12|3145.12|0
1668776700000|2022-11-18 13:05:00|3147.91|3147.91|3148.46|3148.46|3148.74|3148.74|3147.91|3147.91|0
1668777000000|2022-11-18 13:10:00|3148.29|3148.29|3148.04|3148.04|3149.88|3149.88|3148.04|3148.04|0
1668777300000|2022-11-18 13:15:00|3147.98|3147.98|3151.24|3151.24|3151.24|3151.24|3147.98|3147.98|0
1668777600000|2022-11-18 13:20:00|3151.47|3151.47|3150.23|3150.23|3151.97|3151.97|3150.21|3150.21|0
1668777900000|2022-11-18 13:25:00|3150.15|3150.15|3148.35|3148.35|3150.15|3150.15|3148.35|3148.35|0
1668778200000|2022-11-18 13:30:00|3148.24|3148.24|3148.05|3148.05|3148.63|3148.63|3147.5|3147.5|0
1668778500000|2022-11-18 13:35:00|3147.8|3147.8|3149.74|3149.74|3149.85|3149.85|3147.14|3147.14|0
1668778800000|2022-11-18 13:40:00|3149.91|3149.91|3148.22|3148.22|3150.44|3150.44|3148.22|3148.22|0
1668779100000|2022-11-18 13:45:00|3148.33|3148.33|3146.21|3146.21|3149|3149|3145.56|3145.56|0
1668779400000|2022-11-18 13:50:00|3146.29|3146.29|3147.46|3147.46|3147.68|3147.68|3145.88|3145.88|0
1668779700000|2022-11-18 13:55:00|3147.38|3147.38|3147.97|3147.97|3148.69|3148.69|3146.9|3146.9|0
1668780000000|2022-11-18 14:00:00|3147.91|3147.91|3145.27|3145.27|3148.3|3148.3|3145.27|3145.27|0
1668780300000|2022-11-18 14:05:00|3145.04|3145.04|3144.97|3144.97|3146.78|3146.78|3144.67|3144.67|0
1668780600000|2022-11-18 14:10:00|3144.89|3144.89|3144.3|3144.3|3144.95|3144.95|3143.78|3143.78|0
1668780900000|2022-11-18 14:15:00|3144.24|3144.24|3141.42|3141.42|3144.77|3144.77|3141.42|3141.42|0
1668781200000|2022-11-18 14:20:00|3141.39|3141.39|3133.01|3133.01|3141.7|3141.7|3133.01|3133.01|0
1668781500000|2022-11-18 14:25:00|3133.12|3133.12|3137.06|3137.06|3137.39|3137.39|3133.12|3133.12|0
1668781800000|2022-11-18 14:30:00|3137.17|3137.17|3134.94|3134.94|3139.1|3139.1|3133.34|3133.34|0
1668782100000|2022-11-18 14:35:00|3134.77|3134.77|3135.86|3135.86|3136.04|3136.04|3133.01|3133.01|0
1668782400000|2022-11-18 14:40:00|3135.94|3135.94|3133.99|3133.99|3137.19|3137.19|3132.83|3132.83|0
1668782700000|2022-11-18 14:45:00|3133.82|3133.82|3134.51|3134.51|3137.83|3137.83|3133.73|3133.73|0
1668783000000|2022-11-18 14:50:00|3134.35|3134.35|3132.48|3132.48|3136.06|3136.06|3132.01|3132.01|0
1668783300000|2022-11-18 14:55:00|3131.98|3131.98|3130.5|3130.5|3131.98|3131.98|3129.22|3129.22|0
1668783600000|2022-11-18 15:00:00|3130.33|3130.33|3127.71|3127.71|3130.98|3130.98|3127.71|3127.71|0
1668783900000|2022-11-18 15:05:00|3127.76|3127.76|3128.79|3128.79|3128.79|3128.79|3125.45|3125.45|0
1668784200000|2022-11-18 15:10:00|3128.82|3128.82|3130.2|3130.2|3133.1|3133.1|3128.8|3128.8|0
1668784500000|2022-11-18 15:15:00|3130.21|3130.21|3134.33|3134.33|3135.97|3135.97|3129.36|3129.36|0
1668784800000|2022-11-18 15:20:00|3134.44|3134.44|3135.35|3135.35|3136.16|3136.16|3134.01|3134.01|0
1668785100000|2022-11-18 15:25:00|3135.41|3135.41|3135.33|3135.33|3135.41|3135.41|3132.42|3132.42|0
1668785400000|2022-11-18 15:30:00|3135.27|3135.27|3132.77|3132.77|3135.7|3135.7|3132.51|3132.51|0
1668785700000|2022-11-18 15:35:00|3133.11|3133.11|3134.61|3134.61|3135.32|3135.32|3132.5|3132.5|0
1668786000000|2022-11-18 15:40:00|3134.05|3134.05|3134.15|3134.15|3135.95|3135.95|3133.81|3133.81|0
1668786300000|2022-11-18 15:45:00|3134.25|3134.25|3132.39|3132.39|3134.44|3134.44|3130.74|3130.74|0
1668786600000|2022-11-18 15:50:00|3132.31|3132.31|3131.91|3131.91|3132.7|3132.7|3130.16|3130.16|0
1668786900000|2022-11-18 15:55:00|3132.08|3132.08|3130.6|3130.6|3132.66|3132.66|3130.32|3130.32|0
1668787200000|2022-11-18 16:00:00|3130.71|3130.71|3131.61|3131.61|3131.86|3131.86|3130.39|3130.39|0
1668787500000|2022-11-18 16:05:00|3131.66|3131.66|3130.75|3130.75|3133.19|3133.19|3130.55|3130.55|0
1668787800000|2022-11-18 16:10:00|3130.25|3130.25|3132.25|3132.25|3132.36|3132.36|3129.6|3129.6|0
1668788100000|2022-11-18 16:15:00|3131.91|3131.91|3130.15|3130.15|3131.96|3131.96|3129.87|3129.87|0
1668788400000|2022-11-18 16:20:00|3129.98|3129.98|3130.14|3130.14|3131.08|3131.08|3129.17|3129.17|0
1668788700000|2022-11-18 16:25:00|3130.31|3130.31|3129|3129|3130.86|3130.86|3128.34|3128.34|0
1669018500000|2022-11-21 08:15:00|3140.56|3140.56|3134.22|3134.22|3141.86|3141.86|3129.61|3129.61|0
1669018800000|2022-11-21 08:20:00|3134.47|3134.47|3133.81|3133.81|3134.47|3134.47|3130.8|3130.8|0
1669019100000|2022-11-21 08:25:00|3133.92|3133.92|3136.52|3136.52|3137.12|3137.12|3133.74|3133.74|0
1669019400000|2022-11-21 08:30:00|3136.47|3136.47|3138.29|3138.29|3139.51|3139.51|3136.3|3136.3|0
1669019700000|2022-11-21 08:35:00|3138.04|3138.04|3138.11|3138.11|3141.66|3141.66|3137.39|3137.39|0
1669020000000|2022-11-21 08:40:00|3138.06|3138.06|3137.84|3137.84|3139.21|3139.21|3136.3|3136.3|0
1669020300000|2022-11-21 08:45:00|3137.94|3137.94|3140.89|3140.89|3141.5|3141.5|3137.88|3137.88|0
1669020600000|2022-11-21 08:50:00|3140.87|3140.87|3140.74|3140.74|3143.85|3143.85|3139.9|3139.9|0
1669020900000|2022-11-21 08:55:00|3140.5|3140.5|3139.82|3139.82|3142|3142|3138.5|3138.5|0
1669021200000|2022-11-21 09:00:00|3139.69|3139.69|3137.31|3137.31|3141.14|3141.14|3137.31|3137.31|0
1669021500000|2022-11-21 09:05:00|3136.65|3136.65|3133.72|3133.72|3140.49|3140.49|3133.72|3133.72|0
1669021800000|2022-11-21 09:10:00|3133.71|3133.71|3138.69|3138.69|3138.69|3138.69|3133.02|3133.02|0
1669022100000|2022-11-21 09:15:00|3139.43|3139.43|3145.31|3145.31|3145.72|3145.72|3139.43|3139.43|0
1669022400000|2022-11-21 09:20:00|3145.25|3145.25|3144.22|3144.22|3148.54|3148.54|3144.22|3144.22|0
1669022700000|2022-11-21 09:25:00|3144.11|3144.11|3142.2|3142.2|3146.85|3146.85|3142.19|3142.19|0
1669023000000|2022-11-21 09:30:00|3142.76|3142.76|3140.5|3140.5|3143.16|3143.16|3140.5|3140.5|0
1669023300000|2022-11-21 09:35:00|3140.55|3140.55|3141.52|3141.52|3142.63|3142.63|3140.5|3140.5|0
1669023600000|2022-11-21 09:40:00|3141.57|3141.57|3142.31|3142.31|3142.59|3142.59|3141.57|3141.57|0
1669023900000|2022-11-21 09:45:00|3142.41|3142.41|3144.01|3144.01|3144.01|3144.01|3140.39|3140.39|0
1669024200000|2022-11-21 09:50:00|3143.84|3143.84|3148.51|3148.51|3148.51|3148.51|3143.54|3143.54|0
1669024500000|2022-11-21 09:55:00|3148.49|3148.49|3149.73|3149.73|3151.32|3151.32|3147.6|3147.6|0
1669024800000|2022-11-21 10:00:00|3149.28|3149.28|3150.91|3150.91|3151.08|3151.08|3148.18|3148.18|0
1669025100000|2022-11-21 10:05:00|3150.92|3150.92|3153.43|3153.43|3153.43|3153.43|3149.92|3149.92|0
1669025400000|2022-11-21 10:10:00|3154.43|3154.43|3153.26|3153.26|3156.19|3156.19|3151.54|3151.54|0
1669025700000|2022-11-21 10:15:00|3153.18|3153.18|3152.18|3152.18|3153.86|3153.86|3150.92|3150.92|0
1669026000000|2022-11-21 10:20:00|3152.16|3152.16|3157.53|3157.53|3158.22|3158.22|3152.16|3152.16|0
1669026300000|2022-11-21 10:25:00|3157.61|3157.61|3158.61|3158.61|3159.98|3159.98|3157.61|3157.61|0
1669026600000|2022-11-21 10:30:00|3158.44|3158.44|3158.36|3158.36|3158.81|3158.81|3157.97|3157.97|0
1669026900000|2022-11-21 10:35:00|3158.37|3158.37|3159.44|3159.44|3160.16|3160.16|3158.13|3158.13|0
1669027200000|2022-11-21 10:40:00|3159.11|3159.11|3157.61|3157.61|3159.11|3159.11|3157.61|3157.61|0
1669027500000|2022-11-21 10:45:00|3157.78|3157.78|3159.79|3159.79|3159.95|3159.95|3157|3157|0
1669027800000|2022-11-21 10:50:00|3159.9|3159.9|3159.2|3159.2|3161.32|3161.32|3159.2|3159.2|0
1669028100000|2022-11-21 10:55:00|3159.03|3159.03|3157.86|3157.86|3160.1|3160.1|3156.55|3156.55|0
1669028400000|2022-11-21 11:00:00|3157.69|3157.69|3162.36|3162.36|3162.73|3162.73|3157.51|3157.51|0
1669028700000|2022-11-21 11:05:00|3162.38|3162.38|3161.16|3161.16|3162.42|3162.42|3159.28|3159.28|0
1669029000000|2022-11-21 11:10:00|3161.11|3161.11|3161.9|3161.9|3163.08|3163.08|3161.11|3161.11|0
1669029300000|2022-11-21 11:15:00|3161.95|3161.95|3158.92|3158.92|3162.21|3162.21|3158.65|3158.65|0
1669029600000|2022-11-21 11:20:00|3158.76|3158.76|3154.68|3154.68|3159.44|3159.44|3154.12|3154.12|0
1669029900000|2022-11-21 11:25:00|3154.71|3154.71|3158.11|3158.11|3158.11|3158.11|3154.71|3154.71|0
1669030200000|2022-11-21 11:30:00|3158.03|3158.03|3156.96|3156.96|3158.83|3158.83|3156.93|3156.93|0
1669030500000|2022-11-21 11:35:00|3156.69|3156.69|3156.16|3156.16|3157.24|3157.24|3154.98|3154.98|0
1669030800000|2022-11-21 11:40:00|3156.14|3156.14|3159.25|3159.25|3159.77|3159.77|3155.69|3155.69|0
1669031100000|2022-11-21 11:45:00|3159.42|3159.42|3155.55|3155.55|3159.42|3159.42|3155.49|3155.49|0
1669031400000|2022-11-21 11:50:00|3155.77|3155.77|3152.76|3152.76|3155.77|3155.77|3152.21|3152.21|0
1669031700000|2022-11-21 11:55:00|3152.77|3152.77|3150.37|3150.37|3153.04|3153.04|3146.98|3146.98|0
1669032000000|2022-11-21 12:00:00|3150.54|3150.54|3152.66|3152.66|3153.36|3153.36|3149.96|3149.96|0
1669032300000|2022-11-21 12:05:00|3152.6|3152.6|3151.48|3151.48|3152.68|3152.68|3151.36|3151.36|0
1669032600000|2022-11-21 12:10:00|3152.15|3152.15|3151.97|3151.97|3153.44|3153.44|3151.57|3151.57|0
1669032900000|2022-11-21 12:15:00|3152.14|3152.14|3152.79|3152.79|3152.85|3152.85|3151.34|3151.34|0
1669033200000|2022-11-21 12:20:00|3153|3153|3153.03|3153.03|3154.38|3154.38|3152.21|3152.21|0
1669033500000|2022-11-21 12:25:00|3153.26|3153.26|3155.1|3155.1|3155.27|3155.27|3153.25|3153.25|0
1669033800000|2022-11-21 12:30:00|3154.93|3154.93|3157.14|3157.14|3158.26|3158.26|3154.87|3154.87|0
1669034100000|2022-11-21 12:35:00|3157.25|3157.25|3155.53|3155.53|3159.17|3159.17|3155.48|3155.48|0
1669034400000|2022-11-21 12:40:00|3155.87|3155.87|3154.38|3154.38|3156.45|3156.45|3153.6|3153.6|0
1669034700000|2022-11-21 12:45:00|3154.49|3154.49|3152.23|3152.23|3155.1|3155.1|3150.6|3150.6|0
1669035000000|2022-11-21 12:50:00|3152.11|3152.11|3152.2|3152.2|3154.12|3154.12|3151.91|3151.91|0
1669035300000|2022-11-21 12:55:00|3152.26|3152.26|3150.59|3150.59|3152.26|3152.26|3150.59|3150.59|0
1669035600000|2022-11-21 13:00:00|3150.58|3150.58|3148.54|3148.54|3150.6|3150.6|3147.23|3147.23|0
1669035900000|2022-11-21 13:05:00|3148.71|3148.71|3148.6|3148.6|3149.41|3149.41|3148.44|3148.44|0
1669036200000|2022-11-21 13:10:00|3148.93|3148.93|3152.24|3152.24|3152.46|3152.46|3148.66|3148.66|0
1669036500000|2022-11-21 13:15:00|3152.29|3152.29|3152.83|3152.83|3153.08|3153.08|3151.28|3151.28|0
1669036800000|2022-11-21 13:20:00|3153.17|3153.17|3154.1|3154.1|3154.6|3154.6|3153.17|3153.17|0
1669037100000|2022-11-21 13:25:00|3154.13|3154.13|3159.96|3159.96|3159.96|3159.96|3154.12|3154.12|0
1669037400000|2022-11-21 13:30:00|3159.91|3159.91|3155.28|3155.28|3159.91|3159.91|3155.28|3155.28|0
1669037700000|2022-11-21 13:35:00|3155.31|3155.31|3156.09|3156.09|3156.62|3156.62|3154.72|3154.72|0
1669038000000|2022-11-21 13:40:00|3156.43|3156.43|3155.06|3155.06|3156.43|3156.43|3154.37|3154.37|0
1669038300000|2022-11-21 13:45:00|3155.04|3155.04|3153.44|3153.44|3155.07|3155.07|3152.59|3152.59|0
1669038600000|2022-11-21 13:50:00|3153.49|3153.49|3154.6|3154.6|3155.8|3155.8|3153.48|3153.48|0
1669038900000|2022-11-21 13:55:00|3154.58|3154.58|3157.19|3157.19|3157.25|3157.25|3154.58|3154.58|0
1669039200000|2022-11-21 14:00:00|3157.23|3157.23|3157.99|3157.99|3158.04|3158.04|3156.33|3156.33|0
1669039500000|2022-11-21 14:05:00|3158.1|3158.1|3157.55|3157.55|3158.63|3158.63|3157.55|3157.55|0
1669039800000|2022-11-21 14:10:00|3157.47|3157.47|3157.31|3157.31|3157.65|3157.65|3156.31|3156.31|0
1669040100000|2022-11-21 14:15:00|3157.02|3157.02|3157|3157|3157.34|3157.34|3154.35|3154.35|0
1669040400000|2022-11-21 14:20:00|3157.03|3157.03|3157.45|3157.45|3157.45|3157.45|3155.04|3155.04|0
1669040700000|2022-11-21 14:25:00|3157.51|3157.51|3157.59|3157.59|3158.15|3158.15|3156.41|3156.41|0
1669041000000|2022-11-21 14:30:00|3157.7|3157.7|3157.61|3157.61|3159.75|3159.75|3153.92|3153.92|0
1669041300000|2022-11-21 14:35:00|3157.28|3157.28|3154.26|3154.26|3158.47|3158.47|3153.72|3153.72|0
1669041600000|2022-11-21 14:40:00|3154.42|3154.42|3156.15|3156.15|3159.24|3159.24|3154.41|3154.41|0
1669041900000|2022-11-21 14:45:00|3156.26|3156.26|3157.79|3157.79|3160.28|3160.28|3155.35|3155.35|0
1669042200000|2022-11-21 14:50:00|3157.84|3157.84|3159.99|3159.99|3160.49|3160.49|3156.92|3156.92|0
1669042500000|2022-11-21 14:55:00|3160.15|3160.15|3163.67|3163.67|3163.67|3163.67|3159.44|3159.44|0
1669042800000|2022-11-21 15:00:00|3163.5|3163.5|3160.06|3160.06|3163.78|3163.78|3160.06|3160.06|0
1669043100000|2022-11-21 15:05:00|3159.89|3159.89|3161|3161|3163.06|3163.06|3158.15|3158.15|0
1669043400000|2022-11-21 15:10:00|3160.72|3160.72|3155.26|3155.26|3160.72|3160.72|3154.87|3154.87|0
1669043700000|2022-11-21 15:15:00|3155.59|3155.59|3151.56|3151.56|3157.51|3157.51|3151.56|3151.56|0
1669044000000|2022-11-21 15:20:00|3151.52|3151.52|3147.62|3147.62|3151.55|3151.55|3147.22|3147.22|0
1669044300000|2022-11-21 15:25:00|3147.45|3147.45|3146.07|3146.07|3148.18|3148.18|3145.94|3145.94|0
1669044600000|2022-11-21 15:30:00|3146.01|3146.01|3145.17|3145.17|3148.13|3148.13|3144.37|3144.37|0
1669044900000|2022-11-21 15:35:00|3144.67|3144.67|3141.36|3141.36|3144.67|3144.67|3140.1|3140.1|0
1669045200000|2022-11-21 15:40:00|3141.19|3141.19|3142.49|3142.49|3143.39|3143.39|3140.88|3140.88|0
1669045500000|2022-11-21 15:45:00|3142.54|3142.54|3142.24|3142.24|3142.54|3142.54|3139.75|3139.75|0
1669045800000|2022-11-21 15:50:00|3142.29|3142.29|3146.32|3146.32|3146.32|3146.32|3141.8|3141.8|0
1669046100000|2022-11-21 15:55:00|3146.55|3146.55|3148.51|3148.51|3149.95|3149.95|3145.26|3145.26|0
1669046400000|2022-11-21 16:00:00|3148.34|3148.34|3146.71|3146.71|3148.44|3148.44|3146.29|3146.29|0
1669046700000|2022-11-21 16:05:00|3146.65|3146.65|3150.95|3150.95|3151.97|3151.97|3146.56|3146.56|0
1669047000000|2022-11-21 16:10:00|3150.94|3150.94|3149.69|3149.69|3151.54|3151.54|3148.73|3148.73|0
1669047300000|2022-11-21 16:15:00|3149.77|3149.77|3150.2|3150.2|3150.47|3150.47|3149.06|3149.06|0
1669047600000|2022-11-21 16:20:00|3149.87|3149.87|3153.54|3153.54|3154.13|3154.13|3149.79|3149.79|0
1669047900000|2022-11-21 16:25:00|3153.71|3153.71|3152.88|3152.88|3153.95|3153.95|3151.69|3151.69|0
1669104900000|2022-11-22 08:15:00|3161.98|3161.98|3153.19|3153.19|3162.81|3162.81|3150.5|3150.5|0
1669105200000|2022-11-22 08:20:00|3153.15|3153.15|3150.72|3150.72|3160.19|3160.19|3150.02|3150.02|0
1669105500000|2022-11-22 08:25:00|3150.56|3150.56|3156.75|3156.75|3157.27|3157.27|3150.16|3150.16|0
1669105800000|2022-11-22 08:30:00|3157.08|3157.08|3155.6|3155.6|3158.19|3158.19|3152.62|3152.62|0
1669106100000|2022-11-22 08:35:00|3155.44|3155.44|3156.99|3156.99|3157.27|3157.27|3154.15|3154.15|0
1669106400000|2022-11-22 08:40:00|3156.82|3156.82|3155.77|3155.77|3158.06|3158.06|3154.68|3154.68|0
1669106700000|2022-11-22 08:45:00|3156.27|3156.27|3157.08|3157.08|3158.59|3158.59|3155.57|3155.57|0
1669107000000|2022-11-22 08:50:00|3157.18|3157.18|3163.61|3163.61|3163.86|3163.86|3156.62|3156.62|0
1669107300000|2022-11-22 08:55:00|3164.66|3164.66|3164.15|3164.15|3165|3165|3162.54|3162.54|0
1669107600000|2022-11-22 09:00:00|3164.2|3164.2|3174.03|3174.03|3174.99|3174.99|3163.86|3163.86|0
1669107900000|2022-11-22 09:05:00|3173.95|3173.95|3171.2|3171.2|3174.45|3174.45|3171.11|3171.11|0
1669108200000|2022-11-22 09:10:00|3171.36|3171.36|3166.11|3166.11|3171.53|3171.53|3166.07|3166.07|0
1669108500000|2022-11-22 09:15:00|3165.9|3165.9|3166.21|3166.21|3167.46|3167.46|3164.11|3164.11|0
1669108800000|2022-11-22 09:20:00|3166.13|3166.13|3166.39|3166.39|3166.68|3166.68|3164.36|3164.36|0
1669109100000|2022-11-22 09:25:00|3166.51|3166.51|3171.69|3171.69|3171.69|3171.69|3166.51|3166.51|0
1669109400000|2022-11-22 09:30:00|3171.86|3171.86|3172.44|3172.44|3173.48|3173.48|3170.58|3170.58|0
1669109700000|2022-11-22 09:35:00|3173.25|3173.25|3173.3|3173.3|3173.71|3173.71|3171.54|3171.54|0
1669110000000|2022-11-22 09:40:00|3173.48|3173.48|3172.55|3172.55|3175.02|3175.02|3171.99|3171.99|0
1669110300000|2022-11-22 09:45:00|3172.6|3172.6|3171.76|3171.76|3174.44|3174.44|3171.66|3171.66|0
1669110600000|2022-11-22 09:50:00|3171.7|3171.7|3173.86|3173.86|3173.86|3173.86|3170.92|3170.92|0
1669110900000|2022-11-22 09:55:00|3173.69|3173.69|3172.64|3172.64|3174.52|3174.52|3172.64|3172.64|0
1669111200000|2022-11-22 10:00:00|3172.55|3172.55|3170.84|3170.84|3172.97|3172.97|3170.18|3170.18|0
1669111500000|2022-11-22 10:05:00|3170.87|3170.87|3172.7|3172.7|3172.82|3172.82|3169.72|3169.72|0
1669111800000|2022-11-22 10:10:00|3172.03|3172.03|3172.19|3172.19|3173.16|3173.16|3171.65|3171.65|0
1669112100000|2022-11-22 10:15:00|3172.23|3172.23|3166.27|3166.27|3172.79|3172.79|3166.27|3166.27|0
1669112400000|2022-11-22 10:20:00|3166.21|3166.21|3165.08|3165.08|3166.21|3166.21|3163.05|3163.05|0
1669112700000|2022-11-22 10:25:00|3165.13|3165.13|3164.38|3164.38|3166.55|3166.55|3164.37|3164.37|0
1669113000000|2022-11-22 10:30:00|3164.42|3164.42|3166.55|3166.55|3166.55|3166.55|3164.37|3164.37|0
1669113300000|2022-11-22 10:35:00|3166.44|3166.44|3167.39|3167.39|3167.39|3167.39|3165.48|3165.48|0
1669113600000|2022-11-22 10:40:00|3167.45|3167.45|3167|3167|3168.42|3168.42|3166.52|3166.52|0
1669113900000|2022-11-22 10:45:00|3167.05|3167.05|3168.68|3168.68|3169.65|3169.65|3167.05|3167.05|0
1669114200000|2022-11-22 10:50:00|3168.6|3168.6|3166.63|3166.63|3168.61|3168.61|3165.65|3165.65|0
1669114500000|2022-11-22 10:55:00|3166.68|3166.68|3166.96|3166.96|3167.51|3167.51|3166.01|3166.01|0
1669114800000|2022-11-22 11:00:00|3166.79|3166.79|3166.99|3166.99|3167.65|3167.65|3165.96|3165.96|0
1669115100000|2022-11-22 11:05:00|3167.07|3167.07|3167.97|3167.97|3168.83|3168.83|3166.85|3166.85|0
1669115400000|2022-11-22 11:10:00|3167.96|3167.96|3162.91|3162.91|3168.66|3168.66|3162.55|3162.55|0
1669115700000|2022-11-22 11:15:00|3162.8|3162.8|3163.02|3163.02|3165.43|3165.43|3160.93|3160.93|0
1669116000000|2022-11-22 11:20:00|3162.85|3162.85|3160.23|3160.23|3162.85|3162.85|3159.33|3159.33|0
1669116300000|2022-11-22 11:25:00|3160.82|3160.82|3160.96|3160.96|3161.94|3161.94|3158.97|3158.97|0
1669116600000|2022-11-22 11:30:00|3160.93|3160.93|3160.18|3160.18|3161.43|3161.43|3159.16|3159.16|0
1669116900000|2022-11-22 11:35:00|3159.89|3159.89|3155.02|3155.02|3160.54|3160.54|3154.98|3154.98|0
1669117200000|2022-11-22 11:40:00|3155|3155|3156.55|3156.55|3157.96|3157.96|3155|3155|0
1669117500000|2022-11-22 11:45:00|3156.38|3156.38|3154.73|3154.73|3157.37|3157.37|3153.98|3153.98|0
1669117800000|2022-11-22 11:50:00|3154.64|3154.64|3153.85|3153.85|3155|3155|3153.31|3153.31|0
1669118100000|2022-11-22 11:55:00|3153.35|3153.35|3153.56|3153.56|3155.07|3155.07|3153.06|3153.06|0
1669118400000|2022-11-22 12:00:00|3153.51|3153.51|3156.69|3156.69|3157.02|3157.02|3151.71|3151.71|0
1669118700000|2022-11-22 12:05:00|3156.71|3156.71|3159.29|3159.29|3159.62|3159.62|3156.71|3156.71|0
1669119000000|2022-11-22 12:10:00|3159.57|3159.57|3159.99|3159.99|3160.55|3160.55|3159.15|3159.15|0
1669119300000|2022-11-22 12:15:00|3159.94|3159.94|3157.13|3157.13|3159.94|3159.94|3155.85|3155.85|0
1669119600000|2022-11-22 12:20:00|3157.18|3157.18|3155.27|3155.27|3157.63|3157.63|3155.27|3155.27|0
1669119900000|2022-11-22 12:25:00|3155.16|3155.16|3154.78|3154.78|3155.57|3155.57|3154.46|3154.46|0
1669120200000|2022-11-22 12:30:00|3154.61|3154.61|3156.87|3156.87|3157.01|3157.01|3154.61|3154.61|0
1669120500000|2022-11-22 12:35:00|3156.88|3156.88|3156.26|3156.26|3157.99|3157.99|3156.26|3156.26|0
1669120800000|2022-11-22 12:40:00|3156.27|3156.27|3154.27|3154.27|3156.5|3156.5|3153.93|3153.93|0
1669121100000|2022-11-22 12:45:00|3154.29|3154.29|3154.79|3154.79|3154.84|3154.84|3153.75|3153.75|0
1669121400000|2022-11-22 12:50:00|3154.7|3154.7|3152.92|3152.92|3155.09|3155.09|3152.92|3152.92|0
1669121700000|2022-11-22 12:55:00|3152.83|3152.83|3153.45|3153.45|3153.45|3153.45|3152.43|3152.43|0
1669122000000|2022-11-22 13:00:00|3153.11|3153.11|3154.32|3154.32|3155.66|3155.66|3152.53|3152.53|0
1669122300000|2022-11-22 13:05:00|3154.49|3154.49|3154.67|3154.67|3155.01|3155.01|3154.08|3154.08|0
1669122600000|2022-11-22 13:10:00|3154.89|3154.89|3154.19|3154.19|3156.34|3156.34|3154.02|3154.02|0
1669122900000|2022-11-22 13:15:00|3154.27|3154.27|3156.42|3156.42|3156.42|3156.42|3154.14|3154.14|0
1669123200000|2022-11-22 13:20:00|3156.4|3156.4|3156.51|3156.51|3157.35|3157.35|3156.05|3156.05|0
1669123500000|2022-11-22 13:25:00|3156.34|3156.34|3156.8|3156.8|3156.8|3156.8|3155.93|3155.93|0
1669123800000|2022-11-22 13:30:00|3156.97|3156.97|3154.06|3154.06|3157.69|3157.69|3154.06|3154.06|0
1669124100000|2022-11-22 13:35:00|3154.23|3154.23|3155.51|3155.51|3156.26|3156.26|3154.23|3154.23|0
1669124400000|2022-11-22 13:40:00|3155.52|3155.52|3154.92|3154.92|3155.64|3155.64|3154.84|3154.84|0
1669124700000|2022-11-22 13:45:00|3154.81|3154.81|3151.82|3151.82|3154.87|3154.87|3151.75|3151.75|0
1669125000000|2022-11-22 13:50:00|3151.74|3151.74|3149.61|3149.61|3154.5|3154.5|3149.61|3149.61|0
1669125300000|2022-11-22 13:55:00|3149.53|3149.53|3154.76|3154.76|3154.76|3154.76|3148.6|3148.6|0
1669125600000|2022-11-22 14:00:00|3154.93|3154.93|3156.61|3156.61|3156.69|3156.69|3154.93|3154.93|0
1669125900000|2022-11-22 14:05:00|3156.6|3156.6|3153.37|3153.37|3156.64|3156.64|3153.37|3153.37|0
1669126200000|2022-11-22 14:10:00|3153.2|3153.2|3151.71|3151.71|3153.2|3153.2|3151.33|3151.33|0
1669126500000|2022-11-22 14:15:00|3151.7|3151.7|3148.97|3148.97|3152.17|3152.17|3147.35|3147.35|0
1669126800000|2022-11-22 14:20:00|3149.08|3149.08|3148.89|3148.89|3149.78|3149.78|3148.04|3148.04|0
1669127100000|2022-11-22 14:25:00|3148.81|3148.81|3148.68|3148.68|3149.32|3149.32|3148.02|3148.02|0
1669127400000|2022-11-22 14:30:00|3148.84|3148.84|3152.6|3152.6|3153.23|3153.23|3148.84|3148.84|0
1669127700000|2022-11-22 14:35:00|3152.82|3152.82|3157.22|3157.22|3158.18|3158.18|3152.76|3152.76|0
1669128000000|2022-11-22 14:40:00|3157.39|3157.39|3157.03|3157.03|3158.71|3158.71|3154.79|3154.79|0
1669128300000|2022-11-22 14:45:00|3157.2|3157.2|3160.85|3160.85|3161.01|3161.01|3157.16|3157.16|0
1669128600000|2022-11-22 14:50:00|3160.79|3160.79|3162.54|3162.54|3163.18|3163.18|3159.65|3159.65|0
1669128900000|2022-11-22 14:55:00|3162.57|3162.57|3162.81|3162.81|3164.45|3164.45|3161.76|3161.76|0
1669129200000|2022-11-22 15:00:00|3162.82|3162.82|3164.09|3164.09|3167.54|3167.54|3162.62|3162.62|0
1669129500000|2022-11-22 15:05:00|3164.04|3164.04|3164.33|3164.33|3166.24|3166.24|3164.03|3164.03|0
1669129800000|2022-11-22 15:10:00|3164.36|3164.36|3172.15|3172.15|3172.15|3172.15|3164.36|3164.36|0
1669130100000|2022-11-22 15:15:00|3172.2|3172.2|3171.55|3171.55|3172.49|3172.49|3169.54|3169.54|0
1669130400000|2022-11-22 15:20:00|3171.58|3171.58|3174.58|3174.58|3174.61|3174.61|3171.53|3171.53|0
1669130700000|2022-11-22 15:25:00|3174.42|3174.42|3176.27|3176.27|3176.27|3176.27|3173.02|3173.02|0
1669131000000|2022-11-22 15:30:00|3176.1|3176.1|3176.68|3176.68|3177.08|3177.08|3174.69|3174.69|0
1669131300000|2022-11-22 15:35:00|3176.74|3176.74|3174.94|3174.94|3177.29|3177.29|3174.77|3174.77|0
1669131600000|2022-11-22 15:40:00|3175.11|3175.11|3173.09|3173.09|3175.11|3175.11|3173.09|3173.09|0
1669131900000|2022-11-22 15:45:00|3173.14|3173.14|3171.4|3171.4|3173.6|3173.6|3170.1|3170.1|0
1669132200000|2022-11-22 15:50:00|3171.56|3171.56|3171.87|3171.87|3174.73|3174.73|3171.56|3171.56|0
1669132500000|2022-11-22 15:55:00|3171.46|3171.46|3167.98|3167.98|3172.02|3172.02|3167.61|3167.61|0
1669132800000|2022-11-22 16:00:00|3167.96|3167.96|3167.4|3167.4|3168.02|3168.02|3166.28|3166.28|0
1669133100000|2022-11-22 16:05:00|3167.46|3167.46|3167.7|3167.7|3169|3169|3166.77|3166.77|0
1669133400000|2022-11-22 16:10:00|3167.81|3167.81|3166.3|3166.3|3168.12|3168.12|3166.3|3166.3|0
1669133700000|2022-11-22 16:15:00|3166.52|3166.52|3164.04|3164.04|3167.08|3167.08|3162.94|3162.94|0
1669134000000|2022-11-22 16:20:00|3163.51|3163.51|3164.57|3164.57|3164.57|3164.57|3163.19|3163.19|0
1669134300000|2022-11-22 16:25:00|3164.62|3164.62|3163.11|3163.11|3166.5|3166.5|3162.14|3162.14|0
1669191300000|2022-11-23 08:15:00|3159.43|3159.43|3160.93|3160.93|3162.01|3162.01|3157.01|3157.01|0
1669191600000|2022-11-23 08:20:00|3160.77|3160.77|3164.82|3164.82|3165.69|3165.69|3159.18|3159.18|0
1669191900000|2022-11-23 08:25:00|3165.16|3165.16|3168.32|3168.32|3170.05|3170.05|3165.15|3165.15|0
1669192200000|2022-11-23 08:30:00|3168.26|3168.26|3163.32|3163.32|3168.8|3168.8|3161.64|3161.64|0
1669192500000|2022-11-23 08:35:00|3163.16|3163.16|3161.66|3161.66|3163.16|3163.16|3160.91|3160.91|0
1669192800000|2022-11-23 08:40:00|3161.55|3161.55|3164.35|3164.35|3164.82|3164.82|3158.39|3158.39|0
1669193100000|2022-11-23 08:45:00|3164.04|3164.04|3169.83|3169.83|3169.83|3169.83|3164.04|3164.04|0
1669193400000|2022-11-23 08:50:00|3170|3170|3170.03|3170.03|3172.1|3172.1|3168.67|3168.67|0
1669193700000|2022-11-23 08:55:00|3170.02|3170.02|3170.96|3170.96|3173.21|3173.21|3169.8|3169.8|0
1669194000000|2022-11-23 09:00:00|3170.95|3170.95|3169.17|3169.17|3171.19|3171.19|3168.19|3168.19|0
1669194300000|2022-11-23 09:05:00|3169.01|3169.01|3169.09|3169.09|3170.2|3170.2|3168.05|3168.05|0
1669194600000|2022-11-23 09:10:00|3169.26|3169.26|3171.77|3171.77|3174.54|3174.54|3169.26|3169.26|0
1669194900000|2022-11-23 09:15:00|3171.94|3171.94|3169.47|3169.47|3172.05|3172.05|3168.76|3168.76|0
1669195200000|2022-11-23 09:20:00|3169.64|3169.64|3168.12|3168.12|3170.79|3170.79|3167.37|3167.37|0
1669195500000|2022-11-23 09:25:00|3167.76|3167.76|3166.88|3166.88|3168.35|3168.35|3164.64|3164.64|0
1669195800000|2022-11-23 09:30:00|3166.82|3166.82|3168.35|3168.35|3168.37|3168.37|3166.3|3166.3|0
1669196100000|2022-11-23 09:35:00|3168.36|3168.36|3168.1|3168.1|3170.03|3170.03|3168.06|3168.06|0
1669196400000|2022-11-23 09:40:00|3167.99|3167.99|3168.89|3168.89|3169.19|3169.19|3167.99|3167.99|0
1669196700000|2022-11-23 09:45:00|3168.94|3168.94|3168.82|3168.82|3170.68|3170.68|3168.74|3168.74|0
1669197000000|2022-11-23 09:50:00|3168.74|3168.74|3168.86|3168.86|3168.94|3168.94|3167.25|3167.25|0
1669197300000|2022-11-23 09:55:00|3168.87|3168.87|3167.65|3167.65|3169.43|3169.43|3167.15|3167.15|0
1669197600000|2022-11-23 10:00:00|3167.31|3167.31|3169.91|3169.91|3170.86|3170.86|3166.96|3166.96|0
1669197900000|2022-11-23 10:05:00|3170.02|3170.02|3173.23|3173.23|3173.76|3173.76|3170.01|3170.01|0
1669198200000|2022-11-23 10:10:00|3173.24|3173.24|3175.63|3175.63|3176.93|3176.93|3173.24|3173.24|0
1669198500000|2022-11-23 10:15:00|3175.72|3175.72|3179.28|3179.28|3179.43|3179.43|3175.72|3175.72|0
1669198800000|2022-11-23 10:20:00|3179.45|3179.45|3176.7|3176.7|3179.61|3179.61|3176.7|3176.7|0
1669199100000|2022-11-23 10:25:00|3176.66|3176.66|3173.47|3173.47|3176.67|3176.67|3173.3|3173.3|0
1669199400000|2022-11-23 10:30:00|3173.52|3173.52|3174.53|3174.53|3175.67|3175.67|3173.52|3173.52|0
1669199700000|2022-11-23 10:35:00|3174.64|3174.64|3174.35|3174.35|3177.22|3177.22|3173.13|3173.13|0
1669200000000|2022-11-23 10:40:00|3174.44|3174.44|3173.76|3173.76|3176.79|3176.79|3173.76|3173.76|0
1669200300000|2022-11-23 10:45:00|3173.68|3173.68|3177.23|3177.23|3177.68|3177.68|3172.4|3172.4|0
1669200600000|2022-11-23 10:50:00|3177.33|3177.33|3174.58|3174.58|3177.99|3177.99|3174.19|3174.19|0
1669200900000|2022-11-23 10:55:00|3173.96|3173.96|3175.46|3175.46|3175.81|3175.81|3173.1|3173.1|0
1669201200000|2022-11-23 11:00:00|3174.9|3174.9|3172.67|3172.67|3174.9|3174.9|3171.21|3171.21|0
1669201500000|2022-11-23 11:05:00|3172.79|3172.79|3172.54|3172.54|3173.75|3173.75|3171.98|3171.98|0
1669201800000|2022-11-23 11:10:00|3172.53|3172.53|3171.84|3171.84|3173.1|3173.1|3171.58|3171.58|0
1669202100000|2022-11-23 11:15:00|3172.17|3172.17|3172.91|3172.91|3172.91|3172.91|3171.32|3171.32|0
1669202400000|2022-11-23 11:20:00|3172.74|3172.74|3171.36|3171.36|3173.84|3173.84|3171.36|3171.36|0
1669202700000|2022-11-23 11:25:00|3171.41|3171.41|3171.9|3171.9|3172.14|3172.14|3171.32|3171.32|0
1669203000000|2022-11-23 11:30:00|3171.89|3171.89|3172.88|3172.88|3172.88|3172.88|3170.79|3170.79|0
1669203300000|2022-11-23 11:35:00|3172.71|3172.71|3170.9|3170.9|3172.8|3172.8|3170.73|3170.73|0
1669203600000|2022-11-23 11:40:00|3170.8|3170.8|3170.64|3170.64|3171.25|3171.25|3170.13|3170.13|0
1669203900000|2022-11-23 11:45:00|3170.58|3170.58|3172.13|3172.13|3173.27|3173.27|3170.4|3170.4|0
1669204200000|2022-11-23 11:50:00|3171.79|3171.79|3171.58|3171.58|3172.4|3172.4|3170.49|3170.49|0
1669204500000|2022-11-23 11:55:00|3171.66|3171.66|3173.22|3173.22|3174.17|3174.17|3171.66|3171.66|0
1669204800000|2022-11-23 12:00:00|3173.05|3173.05|3171.68|3171.68|3173.05|3173.05|3171.68|3171.68|0
1669205100000|2022-11-23 12:05:00|3171.51|3171.51|3174.02|3174.02|3174.02|3174.02|3171.51|3171.51|0
1669205400000|2022-11-23 12:10:00|3173.97|3173.97|3173.45|3173.45|3174.27|3174.27|3173.21|3173.21|0
1669205700000|2022-11-23 12:15:00|3173.4|3173.4|3174.26|3174.26|3174.26|3174.26|3172.45|3172.45|0
1669206000000|2022-11-23 12:20:00|3174.21|3174.21|3172.95|3172.95|3174.48|3174.48|3172.78|3172.78|0
1669206300000|2022-11-23 12:25:00|3173.45|3173.45|3172.35|3172.35|3173.56|3173.56|3171.45|3171.45|0
1669206600000|2022-11-23 12:30:00|3172.34|3172.34|3172.29|3172.29|3172.89|3172.89|3171.56|3171.56|0
1669206900000|2022-11-23 12:35:00|3172.37|3172.37|3172.8|3172.8|3172.8|3172.8|3169.98|3169.98|0
1669207200000|2022-11-23 12:40:00|3172.78|3172.78|3172.84|3172.84|3173.25|3173.25|3171.14|3171.14|0
1669207500000|2022-11-23 12:45:00|3172.68|3172.68|3170.33|3170.33|3172.68|3172.68|3169.32|3169.32|0
1669207800000|2022-11-23 12:50:00|3170.35|3170.35|3169.99|3169.99|3171.73|3171.73|3169.84|3169.84|0
1669208100000|2022-11-23 12:55:00|3169.96|3169.96|3166.5|3166.5|3169.96|3169.96|3166.03|3166.03|0
1669208400000|2022-11-23 13:00:00|3166.33|3166.33|3173.58|3173.58|3173.75|3173.75|3166.17|3166.17|0
1669208700000|2022-11-23 13:05:00|3173.25|3173.25|3177.32|3177.32|3177.71|3177.71|3173.06|3173.06|0
1669209000000|2022-11-23 13:10:00|3177.09|3177.09|3174.3|3174.3|3177.09|3177.09|3174.16|3174.16|0
1669209300000|2022-11-23 13:15:00|3174.41|3174.41|3174.27|3174.27|3175.34|3175.34|3172.02|3172.02|0
1669209600000|2022-11-23 13:20:00|3174.25|3174.25|3176.45|3176.45|3176.45|3176.45|3173.89|3173.89|0
1669209900000|2022-11-23 13:25:00|3176.39|3176.39|3174.92|3174.92|3176.39|3176.39|3174.79|3174.79|0
1669210200000|2022-11-23 13:30:00|3174.88|3174.88|3173.74|3173.74|3176.32|3176.32|3173.36|3173.36|0
1669210500000|2022-11-23 13:35:00|3173.76|3173.76|3174.22|3174.22|3174.38|3174.38|3173.4|3173.4|0
1669210800000|2022-11-23 13:40:00|3174.28|3174.28|3172.1|3172.1|3174.28|3174.28|3171.21|3171.21|0
1669211100000|2022-11-23 13:45:00|3172.11|3172.11|3173.32|3173.32|3173.98|3173.98|3170.5|3170.5|0
1669211400000|2022-11-23 13:50:00|3173.3|3173.3|3175.17|3175.17|3176.58|3176.58|3173.3|3173.3|0
1669211700000|2022-11-23 13:55:00|3175.34|3175.34|3177.15|3177.15|3178.59|3178.59|3175.34|3175.34|0
1669212000000|2022-11-23 14:00:00|3176.98|3176.98|3181.02|3181.02|3181.04|3181.04|3176.46|3176.46|0
1669212300000|2022-11-23 14:05:00|3180.85|3180.85|3176.4|3176.4|3180.86|3180.86|3176.24|3176.24|0
1669212600000|2022-11-23 14:10:00|3176.52|3176.52|3172.66|3172.66|3176.68|3176.68|3171.78|3171.78|0
1669212900000|2022-11-23 14:15:00|3172.63|3172.63|3171.21|3171.21|3173.18|3173.18|3171.09|3171.09|0
1669213200000|2022-11-23 14:20:00|3171.04|3171.04|3170.19|3170.19|3171.12|3171.12|3169.52|3169.52|0
1669213500000|2022-11-23 14:25:00|3170.27|3170.27|3171.15|3171.15|3172.21|3172.21|3169.64|3169.64|0
1669213800000|2022-11-23 14:30:00|3171.31|3171.31|3174.72|3174.72|3174.72|3174.72|3168.33|3168.33|0
1669214100000|2022-11-23 14:35:00|3174.88|3174.88|3174.45|3174.45|3175.27|3175.27|3172.29|3172.29|0
1669214400000|2022-11-23 14:40:00|3174.37|3174.37|3173.39|3173.39|3174.53|3174.53|3172.51|3172.51|0
1669214700000|2022-11-23 14:45:00|3173.53|3173.53|3175.82|3175.82|3178.47|3178.47|3172.57|3172.57|0
1669215000000|2022-11-23 14:50:00|3175.99|3175.99|3177.38|3177.38|3179.67|3179.67|3175.88|3175.88|0
1669215300000|2022-11-23 14:55:00|3177.55|3177.55|3175.77|3175.77|3177.69|3177.69|3174.19|3174.19|0
1669215600000|2022-11-23 15:00:00|3176.1|3176.1|3174.58|3174.58|3176.69|3176.69|3171.98|3171.98|0
1669215900000|2022-11-23 15:05:00|3174.53|3174.53|3172.17|3172.17|3177.4|3177.4|3171.98|3171.98|0
1669216200000|2022-11-23 15:10:00|3172.34|3172.34|3173.49|3173.49|3175.09|3175.09|3172.16|3172.16|0
1669216500000|2022-11-23 15:15:00|3173.44|3173.44|3169.59|3169.59|3173.44|3173.44|3169.59|3169.59|0
1669216800000|2022-11-23 15:20:00|3169.62|3169.62|3168.62|3168.62|3170.3|3170.3|3167.14|3167.14|0
1669217100000|2022-11-23 15:25:00|3168.79|3168.79|3171.01|3171.01|3172.13|3172.13|3168.79|3168.79|0
1669217400000|2022-11-23 15:30:00|3170.9|3170.9|3168.65|3168.65|3172|3172|3168.65|3168.65|0
1669217700000|2022-11-23 15:35:00|3168.23|3168.23|3168.9|3168.9|3169.61|3169.61|3167.72|3167.72|0
1669218000000|2022-11-23 15:40:00|3168.95|3168.95|3170.21|3170.21|3171.84|3171.84|3168.95|3168.95|0
1669218300000|2022-11-23 15:45:00|3170.05|3170.05|3168.94|3168.94|3170.56|3170.56|3168.94|3168.94|0
1669218600000|2022-11-23 15:50:00|3168.85|3168.85|3169.8|3169.8|3169.8|3169.8|3167.95|3167.95|0
1669218900000|2022-11-23 15:55:00|3169.75|3169.75|3168.64|3168.64|3170.5|3170.5|3168.06|3168.06|0
1669219200000|2022-11-23 16:00:00|3168.3|3168.3|3167.52|3167.52|3169.22|3169.22|3166.63|3166.63|0
1669219500000|2022-11-23 16:05:00|3167.35|3167.35|3167.36|3167.36|3168.07|3168.07|3166.66|3166.66|0
1669219800000|2022-11-23 16:10:00|3167.19|3167.19|3166.96|3166.96|3167.48|3167.48|3164.3|3164.3|0
1669220100000|2022-11-23 16:15:00|3167.35|3167.35|3169.18|3169.18|3169.8|3169.8|3167.35|3167.35|0
1669220400000|2022-11-23 16:20:00|3169.26|3169.26|3169|3169|3170.05|3170.05|3168.45|3168.45|0
1669220700000|2022-11-23 16:25:00|3168.95|3168.95|3170.08|3170.08|3170.08|3170.08|3168.12|3168.12|0
1669277700000|2022-11-24 08:15:00|3184.19|3184.19|3184.79|3184.79|3185.8|3185.8|3182.22|3182.22|0
1669278000000|2022-11-24 08:20:00|3184.45|3184.45|3180.69|3180.69|3185.38|3185.38|3179.32|3179.32|0
1669278300000|2022-11-24 08:25:00|3180.52|3180.52|3180.29|3180.29|3183.38|3183.38|3179.17|3179.17|0
1669278600000|2022-11-24 08:30:00|3180.2|3180.2|3181.2|3181.2|3183.07|3183.07|3179.75|3179.75|0
1669278900000|2022-11-24 08:35:00|3181.11|3181.11|3180.37|3180.37|3182.75|3182.75|3179.49|3179.49|0
1669279200000|2022-11-24 08:40:00|3180.03|3180.03|3183.59|3183.59|3185.61|3185.61|3179.53|3179.53|0
1669279500000|2022-11-24 08:45:00|3183.62|3183.62|3182.33|3182.33|3185.89|3185.89|3181.81|3181.81|0
1669279800000|2022-11-24 08:50:00|3182.38|3182.38|3175.85|3175.85|3182.42|3182.42|3174.32|3174.32|0
1669280100000|2022-11-24 08:55:00|3175.8|3175.8|3174.33|3174.33|3175.8|3175.8|3174.21|3174.21|0
1669280400000|2022-11-24 09:00:00|3174.31|3174.31|3175.67|3175.67|3175.68|3175.68|3171.28|3171.28|0
1669280700000|2022-11-24 09:05:00|3175.68|3175.68|3176.8|3176.8|3177.2|3177.2|3174.55|3174.55|0
1669281000000|2022-11-24 09:10:00|3176.91|3176.91|3183.65|3183.65|3184.45|3184.45|3176.91|3176.91|0
1669281300000|2022-11-24 09:15:00|3183.6|3183.6|3185.59|3185.59|3185.91|3185.91|3183.14|3183.14|0
1669281600000|2022-11-24 09:20:00|3186.03|3186.03|3189.78|3189.78|3189.78|3189.78|3186.03|3186.03|0
1669281900000|2022-11-24 09:25:00|3189.72|3189.72|3190.47|3190.47|3191.52|3191.52|3188.88|3188.88|0
1669282200000|2022-11-24 09:30:00|3190.64|3190.64|3193.37|3193.37|3193.74|3193.74|3190.64|3190.64|0
1669282500000|2022-11-24 09:35:00|3193.71|3193.71|3196.57|3196.57|3197.37|3197.37|3193.32|3193.32|0
1669282800000|2022-11-24 09:40:00|3196.56|3196.56|3195.35|3195.35|3196.57|3196.57|3193.84|3193.84|0
1669283100000|2022-11-24 09:45:00|3195.52|3195.52|3192.21|3192.21|3195.52|3195.52|3192.2|3192.2|0
1669283400000|2022-11-24 09:50:00|3192.38|3192.38|3193.92|3193.92|3194.68|3194.68|3191.89|3191.89|0
1669283700000|2022-11-24 09:55:00|3193.97|3193.97|3196.17|3196.17|3196.17|3196.17|3193.96|3193.96|0
1669284000000|2022-11-24 10:00:00|3196|3196|3193.39|3193.39|3196.03|3196.03|3193.05|3193.05|0
1669284300000|2022-11-24 10:05:00|3193.5|3193.5|3193.21|3193.21|3193.55|3193.55|3190.99|3190.99|0
1669284600000|2022-11-24 10:10:00|3193.23|3193.23|3194.41|3194.41|3194.61|3194.61|3192.36|3192.36|0
1669284900000|2022-11-24 10:15:00|3194.33|3194.33|3192.08|3192.08|3194.49|3194.49|3191.65|3191.65|0
1669285200000|2022-11-24 10:20:00|3192.07|3192.07|3192.74|3192.74|3193.65|3193.65|3191.84|3191.84|0
1669285500000|2022-11-24 10:25:00|3192.66|3192.66|3193.98|3193.98|3195.22|3195.22|3192.57|3192.57|0
1669285800000|2022-11-24 10:30:00|3194.25|3194.25|3193.64|3193.64|3194.69|3194.69|3193.58|3193.58|0
1669286100000|2022-11-24 10:35:00|3193.8|3193.8|3195.98|3195.98|3196.07|3196.07|3193.8|3193.8|0
1669286400000|2022-11-24 10:40:00|3196.48|3196.48|3197.66|3197.66|3197.72|3197.72|3195.29|3195.29|0
1669286700000|2022-11-24 10:45:00|3197.71|3197.71|3195.94|3195.94|3198.39|3198.39|3195.44|3195.44|0
1669287000000|2022-11-24 10:50:00|3195.72|3195.72|3196.4|3196.4|3196.4|3196.4|3195.18|3195.18|0
1669287300000|2022-11-24 10:55:00|3196.79|3196.79|3196.97|3196.97|3197.84|3197.84|3196.55|3196.55|0
1669287600000|2022-11-24 11:00:00|3197.05|3197.05|3198.43|3198.43|3198.56|3198.56|3197.05|3197.05|0
1669287900000|2022-11-24 11:05:00|3198.51|3198.51|3197.89|3197.89|3199.86|3199.86|3197.54|3197.54|0
1669288200000|2022-11-24 11:10:00|3197.72|3197.72|3194.29|3194.29|3198.11|3198.11|3194.08|3194.08|0
1669288500000|2022-11-24 11:15:00|3194.57|3194.57|3195.73|3195.73|3196.56|3196.56|3194.57|3194.57|0
1669288800000|2022-11-24 11:20:00|3195.75|3195.75|3195.57|3195.57|3196.29|3196.29|3195.38|3195.38|0
1669289100000|2022-11-24 11:25:00|3195.62|3195.62|3199.3|3199.3|3199.81|3199.81|3195.37|3195.37|0
1669289400000|2022-11-24 11:30:00|3199.27|3199.27|3197|3197|3199.27|3199.27|3196.68|3196.68|0
1669289700000|2022-11-24 11:35:00|3196.94|3196.94|3197.41|3197.41|3197.83|3197.83|3196.83|3196.83|0
1669290000000|2022-11-24 11:40:00|3197.64|3197.64|3196.18|3196.18|3198.37|3198.37|3196.18|3196.18|0
1669290300000|2022-11-24 11:45:00|3196.68|3196.68|3196.05|3196.05|3197.52|3197.52|3196.05|3196.05|0
1669290600000|2022-11-24 11:50:00|3196.1|3196.1|3198.53|3198.53|3198.58|3198.58|3195.86|3195.86|0
1669290900000|2022-11-24 11:55:00|3198.86|3198.86|3200.79|3200.79|3200.79|3200.79|3198.8|3198.8|0
1669291200000|2022-11-24 12:00:00|3201.02|3201.02|3199.11|3199.11|3201.02|3201.02|3199|3199|0
1669291500000|2022-11-24 12:05:00|3198.77|3198.77|3199.14|3199.14|3199.14|3199.14|3195.83|3195.83|0
1669291800000|2022-11-24 12:10:00|3199.22|3199.22|3197.74|3197.74|3199.22|3199.22|3197.4|3197.4|0
1669292100000|2022-11-24 12:15:00|3197.9|3197.9|3196.83|3196.83|3198.52|3198.52|3196.83|3196.83|0
1669292400000|2022-11-24 12:20:00|3197.11|3197.11|3197.36|3197.36|3197.89|3197.89|3197.11|3197.11|0
1669292700000|2022-11-24 12:25:00|3197.39|3197.39|3197.2|3197.2|3197.75|3197.75|3196.64|3196.64|0
1669293000000|2022-11-24 12:30:00|3197.03|3197.03|3197.15|3197.15|3197.98|3197.98|3194.84|3194.84|0
1669293300000|2022-11-24 12:35:00|3197.18|3197.18|3195.24|3195.24|3197.49|3197.49|3195.14|3195.14|0
1669293600000|2022-11-24 12:40:00|3195.08|3195.08|3196.41|3196.41|3196.78|3196.78|3195.08|3195.08|0
1669293900000|2022-11-24 12:45:00|3196.29|3196.29|3191.37|3191.37|3196.41|3196.41|3191.18|3191.18|0
1669294200000|2022-11-24 12:50:00|3191.42|3191.42|3192.88|3192.88|3193.68|3193.68|3191.31|3191.31|0
1669294500000|2022-11-24 12:55:00|3192.93|3192.93|3193.94|3193.94|3194.41|3194.41|3192.89|3192.89|0
1669294800000|2022-11-24 13:00:00|3193.28|3193.28|3194.35|3194.35|3195.01|3195.01|3192.61|3192.61|0
1669295100000|2022-11-24 13:05:00|3194.33|3194.33|3190.61|3190.61|3194.5|3194.5|3190.61|3190.61|0
1669295400000|2022-11-24 13:10:00|3190.53|3190.53|3191.63|3191.63|3192.43|3192.43|3190.5|3190.5|0
1669295700000|2022-11-24 13:15:00|3191.68|3191.68|3193.24|3193.24|3193.5|3193.5|3191.65|3191.65|0
1669296000000|2022-11-24 13:20:00|3193.27|3193.27|3194.13|3194.13|3194.92|3194.92|3193.27|3193.27|0
1669296300000|2022-11-24 13:25:00|3194.3|3194.3|3191.84|3191.84|3194.3|3194.3|3191.84|3191.84|0
1669296600000|2022-11-24 13:30:00|3191.78|3191.78|3189.58|3189.58|3191.78|3191.78|3189.58|3189.58|0
1669296900000|2022-11-24 13:35:00|3189.5|3189.5|3189.11|3189.11|3190.49|3190.49|3187.78|3187.78|0
1669297200000|2022-11-24 13:40:00|3189.09|3189.09|3190.03|3190.03|3190.9|3190.9|3189.02|3189.02|0
1669297500000|2022-11-24 13:45:00|3190.04|3190.04|3190|3190|3190.13|3190.13|3189.65|3189.65|0
1669297800000|2022-11-24 13:50:00|3189.83|3189.83|3187|3187|3189.83|3189.83|3186.61|3186.61|0
1669298100000|2022-11-24 13:55:00|3186.97|3186.97|3187.35|3187.35|3188.69|3188.69|3186.97|3186.97|0
1669298400000|2022-11-24 14:00:00|3187.43|3187.43|3189.48|3189.48|3189.7|3189.7|3187.43|3187.43|0
1669298700000|2022-11-24 14:05:00|3189.5|3189.5|3189.66|3189.66|3190.27|3190.27|3189.3|3189.3|0
1669299000000|2022-11-24 14:10:00|3189.77|3189.77|3188.7|3188.7|3190.11|3190.11|3188.65|3188.65|0
1669299300000|2022-11-24 14:15:00|3188.69|3188.69|3188.96|3188.96|3188.98|3188.98|3186.94|3186.94|0
1669299600000|2022-11-24 14:20:00|3188.29|3188.29|3190.78|3190.78|3190.87|3190.87|3188.29|3188.29|0
1669299900000|2022-11-24 14:25:00|3191.01|3191.01|3191.08|3191.08|3192.67|3192.67|3190.86|3190.86|0
1669300200000|2022-11-24 14:30:00|3191.25|3191.25|3193.06|3193.06|3195.43|3195.43|3191.25|3191.25|0
1669300500000|2022-11-24 14:35:00|3193.08|3193.08|3197.04|3197.04|3197.71|3197.71|3193.02|3193.02|0
1669300800000|2022-11-24 14:40:00|3197.03|3197.03|3198.43|3198.43|3198.78|3198.78|3196.58|3196.58|0
1669301100000|2022-11-24 14:45:00|3198.6|3198.6|3197.62|3197.62|3198.88|3198.88|3196.26|3196.26|0
1669301400000|2022-11-24 14:50:00|3197.5|3197.5|3196.34|3196.34|3197.72|3197.72|3196.12|3196.12|0
1669301700000|2022-11-24 14:55:00|3196.4|3196.4|3197.69|3197.69|3198.39|3198.39|3196.37|3196.37|0
1669302000000|2022-11-24 15:00:00|3197.66|3197.66|3196.65|3196.65|3198.11|3198.11|3196.38|3196.38|0
1669302300000|2022-11-24 15:05:00|3196.37|3196.37|3198.35|3198.35|3198.52|3198.52|3196.37|3196.37|0
1669302600000|2022-11-24 15:10:00|3198.51|3198.51|3199.8|3199.8|3199.91|3199.91|3198.34|3198.34|0
1669302900000|2022-11-24 15:15:00|3199.63|3199.63|3197.82|3197.82|3200.08|3200.08|3197.79|3197.79|0
1669303200000|2022-11-24 15:20:00|3197.88|3197.88|3196.89|3196.89|3198.18|3198.18|3196.87|3196.87|0
1669303500000|2022-11-24 15:25:00|3196.88|3196.88|3197.13|3197.13|3197.62|3197.62|3196.23|3196.23|0
1669303800000|2022-11-24 15:30:00|3197.12|3197.12|3198.47|3198.47|3198.47|3198.47|3197.12|3197.12|0
1669304100000|2022-11-24 15:35:00|3198.7|3198.7|3197.34|3197.34|3199.5|3199.5|3197.34|3197.34|0
1669304400000|2022-11-24 15:40:00|3197.24|3197.24|3198.07|3198.07|3198.67|3198.67|3196.8|3196.8|0
1669304700000|2022-11-24 15:45:00|3198.05|3198.05|3196.57|3196.57|3198.61|3198.61|3196.57|3196.57|0
1669305000000|2022-11-24 15:50:00|3196.74|3196.74|3196.45|3196.45|3198.64|3198.64|3196.43|3196.43|0
1669305300000|2022-11-24 15:55:00|3196.48|3196.48|3195.92|3195.92|3198.05|3198.05|3195.92|3195.92|0
1669305600000|2022-11-24 16:00:00|3196.09|3196.09|3196.05|3196.05|3197.75|3197.75|3196.05|3196.05|0
1669305900000|2022-11-24 16:05:00|3196.22|3196.22|3198.56|3198.56|3198.66|3198.66|3196.17|3196.17|0
1669306200000|2022-11-24 16:10:00|3198.58|3198.58|3198.73|3198.73|3199.19|3199.19|3198.3|3198.3|0
1669306500000|2022-11-24 16:15:00|3198.69|3198.69|3198.37|3198.37|3199.28|3199.28|3198.13|3198.13|0
1669306800000|2022-11-24 16:20:00|3198.29|3198.29|3197.62|3197.62|3198.29|3198.29|3196.28|3196.28|0
1669307100000|2022-11-24 16:25:00|3197.9|3197.9|3196.14|3196.14|3198.91|3198.91|3195.53|3195.53|0
1669364100000|2022-11-25 08:15:00|3183.17|3183.17|3182.5|3182.5|3185.68|3185.68|3181.72|3181.72|0
1669364400000|2022-11-25 08:20:00|3182.27|3182.27|3185.99|3185.99|3187.71|3187.71|3181.55|3181.55|0
1669364700000|2022-11-25 08:25:00|3185.94|3185.94|3181.8|3181.8|3186.11|3186.11|3181.48|3181.48|0
1669365000000|2022-11-25 08:30:00|3181.75|3181.75|3178.92|3178.92|3183.3|3183.3|3177.97|3177.97|0
1669365300000|2022-11-25 08:35:00|3179.03|3179.03|3182.2|3182.2|3182.64|3182.64|3178.19|3178.19|0
1669365600000|2022-11-25 08:40:00|3182.13|3182.13|3181.54|3181.54|3182.15|3182.15|3179.4|3179.4|0
1669365900000|2022-11-25 08:45:00|3181.2|3181.2|3180.58|3180.58|3182.23|3182.23|3179.12|3179.12|0
1669366200000|2022-11-25 08:50:00|3180.53|3180.53|3184.02|3184.02|3184.15|3184.15|3178.81|3178.81|0
1669366500000|2022-11-25 08:55:00|3184.69|3184.69|3187.37|3187.37|3187.83|3187.83|3184.69|3184.69|0
1669366800000|2022-11-25 09:00:00|3187.36|3187.36|3186.06|3186.06|3187.45|3187.45|3185.15|3185.15|0
1669367100000|2022-11-25 09:05:00|3186.12|3186.12|3188.24|3188.24|3188.37|3188.37|3186.12|3186.12|0
1669367400000|2022-11-25 09:10:00|3188.41|3188.41|3187|3187|3188.84|3188.84|3186.48|3186.48|0
1669367700000|2022-11-25 09:15:00|3187.02|3187.02|3186.8|3186.8|3187.24|3187.24|3185.9|3185.9|0
1669368000000|2022-11-25 09:20:00|3186.63|3186.63|3185.11|3185.11|3186.83|3186.83|3184.85|3184.85|0
1669368300000|2022-11-25 09:25:00|3184.11|3184.11|3183.29|3183.29|3184.13|3184.13|3183.29|3183.29|0
1669368600000|2022-11-25 09:30:00|3183.35|3183.35|3182.93|3182.93|3184.01|3184.01|3182.56|3182.56|0
1669368900000|2022-11-25 09:35:00|3183.09|3183.09|3182.49|3182.49|3185.55|3185.55|3182.43|3182.43|0
1669369200000|2022-11-25 09:40:00|3182.72|3182.72|3183.36|3183.36|3184.98|3184.98|3182.5|3182.5|0
1669369500000|2022-11-25 09:45:00|3183.53|3183.53|3184.39|3184.39|3185.48|3185.48|3182.7|3182.7|0
1669369800000|2022-11-25 09:50:00|3184.36|3184.36|3181.63|3181.63|3184.36|3184.36|3181.1|3181.1|0
1669370100000|2022-11-25 09:55:00|3180.79|3180.79|3180.24|3180.24|3180.79|3180.79|3178.65|3178.65|0
1669370400000|2022-11-25 10:00:00|3180.22|3180.22|3180.23|3180.23|3181.73|3181.73|3179.23|3179.23|0
1669370700000|2022-11-25 10:05:00|3180.31|3180.31|3179.88|3179.88|3181.89|3181.89|3179.45|3179.45|0
1669371000000|2022-11-25 10:10:00|3179.87|3179.87|3180.93|3180.93|3180.93|3180.93|3179.45|3179.45|0
1669371300000|2022-11-25 10:15:00|3181.04|3181.04|3183.36|3183.36|3183.37|3183.37|3181.04|3181.04|0
1669371600000|2022-11-25 10:20:00|3183.4|3183.4|3185.01|3185.01|3185.34|3185.34|3183.37|3183.37|0
1669371900000|2022-11-25 10:25:00|3185.09|3185.09|3186.22|3186.22|3186.22|3186.22|3185.04|3185.04|0
1669372200000|2022-11-25 10:30:00|3185.89|3185.89|3186.4|3186.4|3186.84|3186.84|3185.68|3185.68|0
1669372500000|2022-11-25 10:35:00|3186.46|3186.46|3186.69|3186.69|3186.94|3186.94|3186.39|3186.39|0
1669372800000|2022-11-25 10:40:00|3186.86|3186.86|3187.16|3187.16|3187.19|3187.19|3185.88|3185.88|0
1669373100000|2022-11-25 10:45:00|3187.11|3187.11|3187.64|3187.64|3188.4|3188.4|3187.03|3187.03|0
1669373400000|2022-11-25 10:50:00|3187.7|3187.7|3187.41|3187.41|3187.74|3187.74|3187.02|3187.02|0
1669373700000|2022-11-25 10:55:00|3187.52|3187.52|3188.5|3188.5|3189.13|3189.13|3185.7|3185.7|0
1669374000000|2022-11-25 11:00:00|3188.67|3188.67|3188.35|3188.35|3189.75|3189.75|3188.35|3188.35|0
1669374300000|2022-11-25 11:05:00|3188.34|3188.34|3187.49|3187.49|3188.34|3188.34|3186.9|3186.9|0
1669374600000|2022-11-25 11:10:00|3187.58|3187.58|3190.5|3190.5|3190.66|3190.66|3187.39|3187.39|0
1669374900000|2022-11-25 11:15:00|3190.33|3190.33|3190.14|3190.14|3190.57|3190.57|3189.26|3189.26|0
1669375200000|2022-11-25 11:20:00|3189.64|3189.64|3189.98|3189.98|3189.98|3189.98|3188.59|3188.59|0
1669375500000|2022-11-25 11:25:00|3190.14|3190.14|3192.28|3192.28|3192.39|3192.39|3189.69|3189.69|0
1669375800000|2022-11-25 11:30:00|3192.61|3192.61|3191.08|3191.08|3193.56|3193.56|3191.08|3191.08|0
1669376100000|2022-11-25 11:35:00|3190.92|3190.92|3190.3|3190.3|3191.67|3191.67|3190.16|3190.16|0
1669376400000|2022-11-25 11:40:00|3190.27|3190.27|3190.76|3190.76|3191.04|3191.04|3190.27|3190.27|0
1669376700000|2022-11-25 11:45:00|3190.73|3190.73|3190.28|3190.28|3191.14|3191.14|3190.23|3190.23|0
1669377000000|2022-11-25 11:50:00|3189.12|3189.12|3190.45|3190.45|3190.56|3190.56|3188.97|3188.97|0
1669377300000|2022-11-25 11:55:00|3190.28|3190.28|3191.37|3191.37|3191.53|3191.53|3190.28|3190.28|0
1669377600000|2022-11-25 12:00:00|3191.45|3191.45|3190.94|3190.94|3192.99|3192.99|3189.2|3189.2|0
1669377900000|2022-11-25 12:05:00|3191.04|3191.04|3191.05|3191.05|3191.32|3191.32|3190.51|3190.51|0
1669378200000|2022-11-25 12:10:00|3190.94|3190.94|3191.61|3191.61|3191.61|3191.61|3190.54|3190.54|0
1669378500000|2022-11-25 12:15:00|3191.73|3191.73|3191.64|3191.64|3191.97|3191.97|3191.11|3191.11|0
1669378800000|2022-11-25 12:20:00|3191.58|3191.58|3194.41|3194.41|3194.75|3194.75|3191.52|3191.52|0
1669379100000|2022-11-25 12:25:00|3194.58|3194.58|3191.19|3191.19|3195.08|3195.08|3190.52|3190.52|0
1669379400000|2022-11-25 12:30:00|3191.18|3191.18|3191.88|3191.88|3192.78|3192.78|3190.3|3190.3|0
1669379700000|2022-11-25 12:35:00|3191.92|3191.92|3192.72|3192.72|3193.11|3193.11|3191.73|3191.73|0
1669380000000|2022-11-25 12:40:00|3192.89|3192.89|3191.66|3191.66|3193.32|3193.32|3191.66|3191.66|0
1669380300000|2022-11-25 12:45:00|3191.64|3191.64|3191.22|3191.22|3192|3192|3190.88|3190.88|0
1669380600000|2022-11-25 12:50:00|3191.72|3191.72|3191.47|3191.47|3192.26|3192.26|3190.94|3190.94|0
1669380900000|2022-11-25 12:55:00|3191.38|3191.38|3191.49|3191.49|3191.85|3191.85|3191.16|3191.16|0
1669381200000|2022-11-25 13:00:00|3191.59|3191.59|3191.45|3191.45|3191.81|3191.81|3190.62|3190.62|0
1669381500000|2022-11-25 13:05:00|3191.37|3191.37|3189.61|3189.61|3191.37|3191.37|3189.22|3189.22|0
1669381800000|2022-11-25 13:10:00|3189.66|3189.66|3189.23|3189.23|3189.93|3189.93|3189.2|3189.2|0
1669382100000|2022-11-25 13:15:00|3189.32|3189.32|3189.99|3189.99|3189.99|3189.99|3188.83|3188.83|0
1669382400000|2022-11-25 13:20:00|3190.18|3190.18|3189.89|3189.89|3191.2|3191.2|3189.42|3189.42|0
1669382700000|2022-11-25 13:25:00|3189.81|3189.81|3187.62|3187.62|3190.88|3190.88|3187.07|3187.07|0
1669383000000|2022-11-25 13:30:00|3187.68|3187.68|3186.56|3186.56|3188.43|3188.43|3186.11|3186.11|0
1669383300000|2022-11-25 13:35:00|3186.55|3186.55|3185.61|3185.61|3186.84|3186.84|3185.05|3185.05|0
1669383600000|2022-11-25 13:40:00|3185.95|3185.95|3184.2|3184.2|3186.09|3186.09|3184.03|3184.03|0
1669383900000|2022-11-25 13:45:00|3183.97|3183.97|3184.68|3184.68|3184.68|3184.68|3183.04|3183.04|0
1669384200000|2022-11-25 13:50:00|3184.09|3184.09|3183.87|3183.87|3184.81|3184.81|3182.63|3182.63|0
1669384500000|2022-11-25 13:55:00|3183.62|3183.62|3184.65|3184.65|3184.65|3184.65|3182.67|3182.67|0
1669384800000|2022-11-25 14:00:00|3184.73|3184.73|3185.39|3185.39|3186.1|3186.1|3184.19|3184.19|0
1669385100000|2022-11-25 14:05:00|3185.47|3185.47|3183.41|3183.41|3185.65|3185.65|3183.41|3183.41|0
1669385400000|2022-11-25 14:10:00|3183.47|3183.47|3184.35|3184.35|3184.51|3184.51|3183.47|3183.47|0
1669385700000|2022-11-25 14:15:00|3184.69|3184.69|3181.6|3181.6|3184.69|3184.69|3181.6|3181.6|0
1669386000000|2022-11-25 14:20:00|3181.62|3181.62|3178.7|3178.7|3181.62|3181.62|3178.4|3178.4|0
1669386300000|2022-11-25 14:25:00|3178.87|3178.87|3183.4|3183.4|3184.77|3184.77|3178.87|3178.87|0
1669386600000|2022-11-25 14:30:00|3183.74|3183.74|3182.69|3182.69|3186.45|3186.45|3180.87|3180.87|0
1669386900000|2022-11-25 14:35:00|3182.19|3182.19|3185.12|3185.12|3185.23|3185.23|3182|3182|0
1669387200000|2022-11-25 14:40:00|3185.07|3185.07|3185.63|3185.63|3186.46|3186.46|3183.55|3183.55|0
1669387500000|2022-11-25 14:45:00|3185.97|3185.97|3186.02|3186.02|3186.23|3186.23|3184.31|3184.31|0
1669387800000|2022-11-25 14:50:00|3185.9|3185.9|3185.72|3185.72|3187.02|3187.02|3185.45|3185.45|0
1669388100000|2022-11-25 14:55:00|3185.67|3185.67|3186.76|3186.76|3187.41|3187.41|3185.65|3185.65|0
1669388400000|2022-11-25 15:00:00|3186.7|3186.7|3187.25|3187.25|3187.26|3187.26|3186|3186|0
1669388700000|2022-11-25 15:05:00|3187.33|3187.33|3188.9|3188.9|3188.98|3188.98|3187.33|3187.33|0
1669389000000|2022-11-25 15:10:00|3188.51|3188.51|3188.16|3188.16|3189.37|3189.37|3187.87|3187.87|0
1669389300000|2022-11-25 15:15:00|3188.21|3188.21|3186.55|3186.55|3189.55|3189.55|3186.55|3186.55|0
1669389600000|2022-11-25 15:20:00|3186.44|3186.44|3187.24|3187.24|3188.84|3188.84|3186.42|3186.42|0
1669389900000|2022-11-25 15:25:00|3187.08|3187.08|3186.78|3186.78|3187.94|3187.94|3185.66|3185.66|0
1669390200000|2022-11-25 15:30:00|3186.71|3186.71|3188.39|3188.39|3189.2|3189.2|3186.71|3186.71|0
1669390500000|2022-11-25 15:35:00|3188.55|3188.55|3188.97|3188.97|3189.5|3189.5|3188.24|3188.24|0
1669390800000|2022-11-25 15:40:00|3189.02|3189.02|3190.05|3190.05|3190.19|3190.19|3189.01|3189.01|0
1669391100000|2022-11-25 15:45:00|3190|3190|3189.35|3189.35|3190.18|3190.18|3188.52|3188.52|0
1669391400000|2022-11-25 15:50:00|3189.34|3189.34|3191.28|3191.28|3191.28|3191.28|3189.29|3189.29|0
1669391700000|2022-11-25 15:55:00|3191.17|3191.17|3193.68|3193.68|3193.68|3193.68|3190.95|3190.95|0
1669392000000|2022-11-25 16:00:00|3193.6|3193.6|3190.72|3190.72|3194.3|3194.3|3190.64|3190.64|0
1669392300000|2022-11-25 16:05:00|3190.73|3190.73|3192.28|3192.28|3192.28|3192.28|3190.21|3190.21|0
1669392600000|2022-11-25 16:10:00|3192.44|3192.44|3192.86|3192.86|3193.37|3193.37|3192.14|3192.14|0
1669392900000|2022-11-25 16:15:00|3192.91|3192.91|3193.51|3193.51|3194.6|3194.6|3192.88|3192.88|0
1669393200000|2022-11-25 16:20:00|3193.56|3193.56|3194.01|3194.01|3194.89|3194.89|3193.51|3193.51|0
1669393500000|2022-11-25 16:25:00|3193.84|3193.84|3192.47|3192.47|3195.69|3195.69|3192.35|3192.35|0
1669640700000|2022-11-28 13:05:00|3180.79|3180.79|3180.84|3180.84|3180.84|3180.84|3180.79|3180.79|0
1669641000000|2022-11-28 13:10:00|3180.34|3180.34|3177.55|3177.55|3180.48|3180.48|3176.72|3176.72|0
1669641300000|2022-11-28 13:15:00|3177.05|3177.05|3175.41|3175.41|3177.05|3177.05|3174.35|3174.35|0
1669641600000|2022-11-28 13:20:00|3175.58|3175.58|3175.11|3175.11|3176.39|3176.39|3174.84|3174.84|0
1669641900000|2022-11-28 13:25:00|3175.78|3175.78|3176.68|3176.68|3177.01|3177.01|3174.66|3174.66|0
1669642200000|2022-11-28 13:30:00|3176.84|3176.84|3178.9|3178.9|3179.57|3179.57|3176.84|3176.84|0
1669642500000|2022-11-28 13:35:00|3178.82|3178.82|3179.21|3179.21|3179.78|3179.78|3178.1|3178.1|0
1669642800000|2022-11-28 13:40:00|3179.13|3179.13|3176.94|3176.94|3179.13|3179.13|3176|3176|0
1669643100000|2022-11-28 13:45:00|3176.77|3176.77|3176.66|3176.66|3177.24|3177.24|3174.57|3174.57|0
1669643400000|2022-11-28 13:50:00|3176.67|3176.67|3177.3|3177.3|3178.14|3178.14|3176.52|3176.52|0
1669643700000|2022-11-28 13:55:00|3177.24|3177.24|3179.55|3179.55|3180.54|3180.54|3177|3177|0
1669644000000|2022-11-28 14:00:00|3179.47|3179.47|3180.13|3180.13|3180.13|3180.13|3178.3|3178.3|0
1669644300000|2022-11-28 14:05:00|3180.1|3180.1|3179.69|3179.69|3181.28|3181.28|3179.55|3179.55|0
1669644600000|2022-11-28 14:10:00|3179.36|3179.36|3182.25|3182.25|3182.69|3182.69|3179.36|3179.36|0
1669644900000|2022-11-28 14:15:00|3182.14|3182.14|3178.22|3178.22|3182.14|3182.14|3178.22|3178.22|0
1669645200000|2022-11-28 14:20:00|3178.21|3178.21|3179.41|3179.41|3179.42|3179.42|3177.42|3177.42|0
1669645500000|2022-11-28 14:25:00|3179.46|3179.46|3179.69|3179.69|3180.38|3180.38|3178.64|3178.64|0
1669645800000|2022-11-28 14:30:00|3179.86|3179.86|3182.78|3182.78|3183.52|3183.52|3178.47|3178.47|0
1669646100000|2022-11-28 14:35:00|3182.94|3182.94|3182.82|3182.82|3185.47|3185.47|3180.7|3180.7|0
1669646400000|2022-11-28 14:40:00|3182.77|3182.77|3177.17|3177.17|3182.77|3182.77|3175.14|3175.14|0
1669646700000|2022-11-28 14:45:00|3177.18|3177.18|3180.53|3180.53|3181.2|3181.2|3175.7|3175.7|0
1669647000000|2022-11-28 14:50:00|3180.54|3180.54|3177.11|3177.11|3180.7|3180.7|3176.83|3176.83|0
1669647300000|2022-11-28 14:55:00|3177.1|3177.1|3177.81|3177.81|3178.06|3178.06|3175.7|3175.7|0
1669647600000|2022-11-28 15:00:00|3177.76|3177.76|3179.28|3179.28|3179.95|3179.95|3177|3177|0
1669647900000|2022-11-28 15:05:00|3179.29|3179.29|3180.7|3180.7|3180.94|3180.94|3178.31|3178.31|0
1669648200000|2022-11-28 15:10:00|3180.81|3180.81|3182.35|3182.35|3182.73|3182.73|3180.81|3180.81|0
1669648500000|2022-11-28 15:15:00|3182.52|3182.52|3184.14|3184.14|3184.39|3184.39|3181.56|3181.56|0
1669648800000|2022-11-28 15:20:00|3184.16|3184.16|3181.43|3181.43|3184.76|3184.76|3180.49|3180.49|0
1669649100000|2022-11-28 15:25:00|3181.1|3181.1|3182.86|3182.86|3182.86|3182.86|3180.02|3180.02|0
1669649400000|2022-11-28 15:30:00|3182.94|3182.94|3185.3|3185.3|3185.58|3185.58|3182.91|3182.91|0
1669649700000|2022-11-28 15:35:00|3185.19|3185.19|3184.13|3184.13|3186.66|3186.66|3183.05|3183.05|0
1669650000000|2022-11-28 15:40:00|3184.24|3184.24|3184.58|3184.58|3186.83|3186.83|3184.24|3184.24|0
1669650300000|2022-11-28 15:45:00|3184.52|3184.52|3181.62|3181.62|3184.77|3184.77|3181.57|3181.57|0
1669650600000|2022-11-28 15:50:00|3181.56|3181.56|3180.06|3180.06|3183.12|3183.12|3179.47|3179.47|0
1669650900000|2022-11-28 15:55:00|3179.95|3179.95|3177.06|3177.06|3180.88|3180.88|3177.06|3177.06|0
1669651200000|2022-11-28 16:00:00|3177.23|3177.23|3176.38|3176.38|3178.74|3178.74|3176.12|3176.12|0
1669651500000|2022-11-28 16:05:00|3176.07|3176.07|3176.78|3176.78|3177.82|3177.82|3175.4|3175.4|0
1669651800000|2022-11-28 16:10:00|3176.61|3176.61|3176.99|3176.99|3178.95|3178.95|3176.08|3176.08|0
1669652100000|2022-11-28 16:15:00|3176.94|3176.94|3174.89|3174.89|3178.05|3178.05|3174.61|3174.61|0
1669652400000|2022-11-28 16:20:00|3175.05|3175.05|3174.24|3174.24|3175.42|3175.42|3173.22|3173.22|0
1669652700000|2022-11-28 16:25:00|3174.26|3174.26|3173.82|3173.82|3175.09|3175.09|3172.18|3172.18|0
1669709700000|2022-11-29 08:15:00|3191|3191|3204.94|3204.94|3205.26|3205.26|3191|3191|0
1669710000000|2022-11-29 08:20:00|3205.06|3205.06|3202.16|3202.16|3206.95|3206.95|3201.38|3201.38|0
1669710300000|2022-11-29 08:25:00|3202.54|3202.54|3207.72|3207.72|3208.43|3208.43|3201.03|3201.03|0
1669710600000|2022-11-29 08:30:00|3207.84|3207.84|3208.67|3208.67|3209.47|3209.47|3205.37|3205.37|0
1669710900000|2022-11-29 08:35:00|3208.73|3208.73|3215.62|3215.62|3216.77|3216.77|3208.37|3208.37|0
1669711200000|2022-11-29 08:40:00|3215.78|3215.78|3214.36|3214.36|3217.01|3217.01|3213.57|3213.57|0
1669711500000|2022-11-29 08:45:00|3215.03|3215.03|3216.77|3216.77|3217.11|3217.11|3214.74|3214.74|0
1669711800000|2022-11-29 08:50:00|3216.64|3216.64|3203.49|3203.49|3216.64|3216.64|3203.46|3203.46|0
1669712100000|2022-11-29 08:55:00|3203.23|3203.23|3199.31|3199.31|3203.73|3203.73|3199.16|3199.16|0
1669712400000|2022-11-29 09:00:00|3199.25|3199.25|3201.05|3201.05|3201.47|3201.47|3197.48|3197.48|0
1669712700000|2022-11-29 09:05:00|3201.13|3201.13|3201.52|3201.52|3202.15|3202.15|3200.57|3200.57|0
1669713000000|2022-11-29 09:10:00|3202.1|3202.1|3197.27|3197.27|3203.23|3203.23|3197.27|3197.27|0
1669713300000|2022-11-29 09:15:00|3197.44|3197.44|3203.92|3203.92|3203.92|3203.92|3197.27|3197.27|0
1669713600000|2022-11-29 09:20:00|3203.86|3203.86|3202.85|3202.85|3206.31|3206.31|3202.16|3202.16|0
1669713900000|2022-11-29 09:25:00|3203.02|3203.02|3201.27|3201.27|3204.42|3204.42|3199.25|3199.25|0
1669714200000|2022-11-29 09:30:00|3201.72|3201.72|3202.95|3202.95|3203.3|3203.3|3201.72|3201.72|0
1669714500000|2022-11-29 09:35:00|3202.44|3202.44|3202.21|3202.21|3204.25|3204.25|3201.53|3201.53|0
1669714800000|2022-11-29 09:40:00|3202.29|3202.29|3196.32|3196.32|3202.29|3202.29|3195.42|3195.42|0
1669715100000|2022-11-29 09:45:00|3196.24|3196.24|3194.28|3194.28|3198.06|3198.06|3191.88|3191.88|0
1669715400000|2022-11-29 09:50:00|3194.2|3194.2|3199.6|3199.6|3199.77|3199.77|3194.04|3194.04|0
1669715700000|2022-11-29 09:55:00|3199.55|3199.55|3199.15|3199.15|3200.21|3200.21|3198.66|3198.66|0
1669716000000|2022-11-29 10:00:00|3199.32|3199.32|3200.58|3200.58|3201.78|3201.78|3198.16|3198.16|0
1669716300000|2022-11-29 10:05:00|3200.5|3200.5|3196.14|3196.14|3200.5|3200.5|3195.26|3195.26|0
1669716600000|2022-11-29 10:10:00|3196.35|3196.35|3204.64|3204.64|3204.95|3204.95|3196.35|3196.35|0
1669716900000|2022-11-29 10:15:00|3204.7|3204.7|3202.74|3202.74|3205.88|3205.88|3202.74|3202.74|0
1669717200000|2022-11-29 10:20:00|3202.91|3202.91|3203.03|3203.03|3205.16|3205.16|3202.3|3202.3|0
1669717500000|2022-11-29 10:25:00|3203.05|3203.05|3204.39|3204.39|3204.39|3204.39|3202.06|3202.06|0
1669717800000|2022-11-29 10:30:00|3204.73|3204.73|3200.11|3200.11|3205.39|3205.39|3200.11|3200.11|0
1669718100000|2022-11-29 10:35:00|3200.1|3200.1|3198.72|3198.72|3201.59|3201.59|3198.72|3198.72|0
1669718400000|2022-11-29 10:40:00|3198.63|3198.63|3199.03|3199.03|3199.03|3199.03|3196.6|3196.6|0
1669718700000|2022-11-29 10:45:00|3198.86|3198.86|3201.66|3201.66|3202.3|3202.3|3198.83|3198.83|0
1669719000000|2022-11-29 10:50:00|3201.83|3201.83|3201.38|3201.38|3202.91|3202.91|3200.02|3200.02|0
1669719300000|2022-11-29 10:55:00|3201.32|3201.32|3198.11|3198.11|3202.16|3202.16|3198.11|3198.11|0
1669719600000|2022-11-29 11:00:00|3198.05|3198.05|3199.84|3199.84|3201.3|3201.3|3197.31|3197.31|0
1669719900000|2022-11-29 11:05:00|3199.78|3199.78|3198.96|3198.96|3199.78|3199.78|3197.68|3197.68|0
1669720200000|2022-11-29 11:10:00|3199.02|3199.02|3202.23|3202.23|3202.59|3202.59|3198.62|3198.62|0
1669720500000|2022-11-29 11:15:00|3202.17|3202.17|3202.16|3202.16|3202.97|3202.97|3201.45|3201.45|0
1669720800000|2022-11-29 11:20:00|3202.32|3202.32|3205.46|3205.46|3205.46|3205.46|3202.32|3202.32|0
1669721100000|2022-11-29 11:25:00|3205.4|3205.4|3207.2|3207.2|3207.67|3207.67|3205.4|3205.4|0
1669721400000|2022-11-29 11:30:00|3206.87|3206.87|3266.75|3266.75|3269.48|3269.48|3206.87|3206.87|0
1669721700000|2022-11-29 11:35:00|3265.41|3265.41|3271.49|3271.49|3273.65|3273.65|3263.71|3263.71|0
1669722000000|2022-11-29 11:40:00|3272.49|3272.49|3257.74|3257.74|3273.74|3273.74|3257.74|3257.74|0
1669722300000|2022-11-29 11:45:00|3258.07|3258.07|3265.91|3265.91|3266.85|3266.85|3256.6|3256.6|0
1669722600000|2022-11-29 11:50:00|3267.91|3267.91|3269.89|3269.89|3271.53|3271.53|3264.11|3264.11|0
1669722900000|2022-11-29 11:55:00|3269.98|3269.98|3270.4|3270.4|3270.66|3270.66|3265.64|3265.64|0
1669723200000|2022-11-29 12:00:00|3270.43|3270.43|3261.16|3261.16|3270.6|3270.6|3260.83|3260.83|0
1669723500000|2022-11-29 12:05:00|3260.83|3260.83|3260.2|3260.2|3263.67|3263.67|3257.13|3257.13|0
1669723800000|2022-11-29 12:10:00|3260.26|3260.26|3257.05|3257.05|3263.17|3263.17|3257.05|3257.05|0
1669724100000|2022-11-29 12:15:00|3256.71|3256.71|3259.9|3259.9|3260.17|3260.17|3256.21|3256.21|0
1669724400000|2022-11-29 12:20:00|3259.84|3259.84|3261.54|3261.54|3262.04|3262.04|3258.84|3258.84|0
1669724700000|2022-11-29 12:25:00|3261.62|3261.62|3259.74|3259.74|3262.79|3262.79|3258.6|3258.6|0
1669725000000|2022-11-29 12:30:00|3259.79|3259.79|3260.93|3260.93|3261.54|3261.54|3259.79|3259.79|0
1669725300000|2022-11-29 12:35:00|3260.88|3260.88|3258.64|3258.64|3261.27|3261.27|3257.85|3257.85|0
1669725600000|2022-11-29 12:40:00|3258.7|3258.7|3262.05|3262.05|3262.45|3262.45|3258.7|3258.7|0
1669725900000|2022-11-29 12:45:00|3262.11|3262.11|3267.9|3267.9|3269.06|3269.06|3262.11|3262.11|0
1669726200000|2022-11-29 12:50:00|3267.95|3267.95|3269.59|3269.59|3271.9|3271.9|3267.22|3267.22|0
1669726500000|2022-11-29 12:55:00|3269.38|3269.38|3272.02|3272.02|3272.1|3272.1|3268.26|3268.26|0
1669726800000|2022-11-29 13:00:00|3272.18|3272.18|3270.95|3270.95|3273.87|3273.87|3270.64|3270.64|0
1669727100000|2022-11-29 13:05:00|3270.93|3270.93|3271.25|3271.25|3273.74|3273.74|3270.49|3270.49|0
1669727400000|2022-11-29 13:10:00|3271.31|3271.31|3278.33|3278.33|3280.83|3280.83|3271.23|3271.23|0
1669727700000|2022-11-29 13:15:00|3278.27|3278.27|3277.23|3277.23|3279.18|3279.18|3275.15|3275.15|0
1669728000000|2022-11-29 13:20:00|3277.39|3277.39|3286.12|3286.12|3286.12|3286.12|3277.39|3277.39|0
1669728300000|2022-11-29 13:25:00|3286.11|3286.11|3285.85|3285.85|3288.74|3288.74|3284.14|3284.14|0
1669728600000|2022-11-29 13:30:00|3285.9|3285.9|3281.01|3281.01|3288.52|3288.52|3281.01|3281.01|0
1669728900000|2022-11-29 13:35:00|3281.07|3281.07|3280.07|3280.07|3281.7|3281.7|3271.13|3271.13|0
1669729200000|2022-11-29 13:40:00|3280.16|3280.16|3282.32|3282.32|3282.32|3282.32|3277.22|3277.22|0
1669729500000|2022-11-29 13:45:00|3281.99|3281.99|3273.54|3273.54|3281.99|3281.99|3272.65|3272.65|0
1669729800000|2022-11-29 13:50:00|3273.56|3273.56|3272.95|3272.95|3273.89|3273.89|3270.5|3270.5|0
1669730100000|2022-11-29 13:55:00|3272.61|3272.61|3275.3|3275.3|3275.3|3275.3|3272.44|3272.44|0
1669730400000|2022-11-29 14:00:00|3276.64|3276.64|3269.95|3269.95|3276.64|3276.64|3268.92|3268.92|0
1669730700000|2022-11-29 14:05:00|3269.29|3269.29|3264.8|3264.8|3272.51|3272.51|3264.8|3264.8|0
1669731000000|2022-11-29 14:10:00|3265.14|3265.14|3268.43|3268.43|3269.52|3269.52|3264.74|3264.74|0
1669731300000|2022-11-29 14:15:00|3268.33|3268.33|3268.77|3268.77|3269.58|3269.58|3266.45|3266.45|0
1669731600000|2022-11-29 14:20:00|3268.43|3268.43|3269.6|3269.6|3269.6|3269.6|3265.01|3265.01|0
1669731900000|2022-11-29 14:25:00|3269.66|3269.66|3268.47|3268.47|3271.74|3271.74|3268.3|3268.3|0
1669732200000|2022-11-29 14:30:00|3268.13|3268.13|3265.84|3265.84|3270.87|3270.87|3264.79|3264.79|0
1669732500000|2022-11-29 14:35:00|3265.79|3265.79|3271.77|3271.77|3272.9|3272.9|3264.89|3264.89|0
1669732800000|2022-11-29 14:40:00|3272.02|3272.02|3269.58|3269.58|3274.15|3274.15|3268.94|3268.94|0
1669733100000|2022-11-29 14:45:00|3269.53|3269.53|3272.73|3272.73|3277.86|3277.86|3267.92|3267.92|0
1669733400000|2022-11-29 14:50:00|3273.06|3273.06|3274.54|3274.54|3275.71|3275.71|3271.87|3271.87|0
1669733700000|2022-11-29 14:55:00|3274.52|3274.52|3279.19|3279.19|3279.56|3279.56|3272.75|3272.75|0
1669734000000|2022-11-29 15:00:00|3279.02|3279.02|3278.46|3278.46|3281.28|3281.28|3276.39|3276.39|0
1669734300000|2022-11-29 15:05:00|3278.8|3278.8|3280.21|3280.21|3283.29|3283.29|3278.77|3278.77|0
1669734600000|2022-11-29 15:10:00|3280.54|3280.54|3283.45|3283.45|3283.9|3283.9|3278.12|3278.12|0
1669734900000|2022-11-29 15:15:00|3283.56|3283.56|3284.23|3284.23|3284.84|3284.84|3281.71|3281.71|0
1669735200000|2022-11-29 15:20:00|3283.9|3283.9|3286.31|3286.31|3287.04|3287.04|3283.48|3283.48|0
1669735500000|2022-11-29 15:25:00|3286.47|3286.47|3290.51|3290.51|3292.91|3292.91|3285.38|3285.38|0
1669735800000|2022-11-29 15:30:00|3290.78|3290.78|3288.55|3288.55|3290.78|3290.78|3287.3|3287.3|0
1669736100000|2022-11-29 15:35:00|3288.21|3288.21|3287.32|3287.32|3288.92|3288.92|3286.25|3286.25|0
1669736400000|2022-11-29 15:40:00|3287.38|3287.38|3285.02|3285.02|3287.38|3287.38|3284.53|3284.53|0
1669736700000|2022-11-29 15:45:00|3284.69|3284.69|3286.47|3286.47|3287.02|3287.02|3284.17|3284.17|0
1669737000000|2022-11-29 15:50:00|3286.28|3286.28|3283.39|3283.39|3286.35|3286.35|3283.3|3283.3|0
1669737300000|2022-11-29 15:55:00|3283.72|3283.72|3282.42|3282.42|3285.08|3285.08|3280.63|3280.63|0
1669737600000|2022-11-29 16:00:00|3282.34|3282.34|3283.23|3283.23|3284.55|3284.55|3281.36|3281.36|0
1669737900000|2022-11-29 16:05:00|3283.9|3283.9|3277.71|3277.71|3284.18|3284.18|3277.52|3277.52|0
1669738200000|2022-11-29 16:10:00|3277.59|3277.59|3279.37|3279.37|3280.37|3280.37|3277.48|3277.48|0
1669738500000|2022-11-29 16:15:00|3279.32|3279.32|3279.53|3279.53|3281.54|3281.54|3278.2|3278.2|0
1669738800000|2022-11-29 16:20:00|3279.48|3279.48|3282.7|3282.7|3284.33|3284.33|3279.09|3279.09|0
1669739100000|2022-11-29 16:25:00|3282.37|3282.37|3279.8|3279.8|3284.61|3284.61|3278.77|3278.77|0
1669796100000|2022-11-30 08:15:00|3278.65|3278.65|3273.6|3273.6|3280.21|3280.21|3272.89|3272.89|0
1669796400000|2022-11-30 08:20:00|3273.26|3273.26|3266.81|3266.81|3273.26|3273.26|3264.66|3264.66|0
1669796700000|2022-11-30 08:25:00|3266.84|3266.84|3270.07|3270.07|3270.17|3270.17|3263.18|3263.18|0
1669797000000|2022-11-30 08:30:00|3270.1|3270.1|3270.72|3270.72|3272.59|3272.59|3266.88|3266.88|0
1669797300000|2022-11-30 08:35:00|3270.69|3270.69|3272.44|3272.44|3273.53|3273.53|3267.01|3267.01|0
1669797600000|2022-11-30 08:40:00|3272.56|3272.56|3278.23|3278.23|3278.23|3278.23|3271.12|3271.12|0
1669797900000|2022-11-30 08:45:00|3278.28|3278.28|3280.95|3280.95|3282.11|3282.11|3278.28|3278.28|0
1669798200000|2022-11-30 08:50:00|3281.17|3281.17|3279.55|3279.55|3281.22|3281.22|3278.69|3278.69|0
1669798500000|2022-11-30 08:55:00|3279.63|3279.63|3280.06|3280.06|3284.52|3284.52|3279.25|3279.25|0
1669798800000|2022-11-30 09:00:00|3280.39|3280.39|3280.09|3280.09|3281.72|3281.72|3277.41|3277.41|0
1669799100000|2022-11-30 09:05:00|3280.43|3280.43|3282.91|3282.91|3283.65|3283.65|3280.32|3280.32|0
1669799400000|2022-11-30 09:10:00|3283.24|3283.24|3282.63|3282.63|3283.34|3283.34|3280.32|3280.32|0
1669799700000|2022-11-30 09:15:00|3282.65|3282.65|3284.76|3284.76|3285.51|3285.51|3281.98|3281.98|0
1669800000000|2022-11-30 09:20:00|3284.4|3284.4|3281.84|3281.84|3285.56|3285.56|3281.58|3281.58|0
1669800300000|2022-11-30 09:25:00|3281.17|3281.17|3284.07|3284.07|3284.43|3284.43|3281.09|3281.09|0
1669800600000|2022-11-30 09:30:00|3284.13|3284.13|3282.28|3282.28|3285.27|3285.27|3282.17|3282.17|0
1669800900000|2022-11-30 09:35:00|3282.33|3282.33|3279.88|3279.88|3282.53|3282.53|3279.18|3279.18|0
1669801200000|2022-11-30 09:40:00|3279.55|3279.55|3268.34|3268.34|3279.6|3279.6|3267.04|3267.04|0
1669801500000|2022-11-30 09:45:00|3268|3268|3268.39|3268.39|3269.23|3269.23|3267.08|3267.08|0
1669801800000|2022-11-30 09:50:00|3268.72|3268.72|3273|3273|3273.78|3273.78|3268.37|3268.37|0
1669802100000|2022-11-30 09:55:00|3273.11|3273.11|3273.42|3273.42|3275.48|3275.48|3272.2|3272.2|0
1669802400000|2022-11-30 10:00:00|3273.75|3273.75|3276.56|3276.56|3278.73|3278.73|3273.75|3273.75|0
1669802700000|2022-11-30 10:05:00|3276.73|3276.73|3278.9|3278.9|3280.05|3280.05|3276.42|3276.42|0
1669803000000|2022-11-30 10:10:00|3278.92|3278.92|3278.35|3278.35|3280.87|3280.87|3277.7|3277.7|0
1669803300000|2022-11-30 10:15:00|3278.24|3278.24|3279.86|3279.86|3279.86|3279.86|3277.35|3277.35|0
1669803600000|2022-11-30 10:20:00|3279.94|3279.94|3280.42|3280.42|3281.63|3281.63|3279.29|3279.29|0
1669803900000|2022-11-30 10:25:00|3280.4|3280.4|3280.33|3280.33|3280.73|3280.73|3278.36|3278.36|0
1669804200000|2022-11-30 10:30:00|3280.66|3280.66|3280.32|3280.32|3281.61|3281.61|3279.54|3279.54|0
1669804500000|2022-11-30 10:35:00|3280.43|3280.43|3281.39|3281.39|3282.45|3282.45|3280.43|3280.43|0
1669804800000|2022-11-30 10:40:00|3281.34|3281.34|3282.04|3282.04|3284.1|3284.1|3280.54|3280.54|0
1669805100000|2022-11-30 10:45:00|3282.12|3282.12|3282.85|3282.85|3283.35|3283.35|3281.14|3281.14|0
1669805400000|2022-11-30 10:50:00|3282.77|3282.77|3279.33|3279.33|3282.77|3282.77|3279.33|3279.33|0
1669805700000|2022-11-30 10:55:00|3279.3|3279.3|3279.89|3279.89|3281.41|3281.41|3277.56|3277.56|0
1669806000000|2022-11-30 11:00:00|3279.97|3279.97|3279.01|3279.01|3282.38|3282.38|3279.01|3279.01|0
1669806300000|2022-11-30 11:05:00|3278.79|3278.79|3276.9|3276.9|3280.14|3280.14|3276.9|3276.9|0
1669806600000|2022-11-30 11:10:00|3276.69|3276.69|3275.31|3275.31|3276.69|3276.69|3275.05|3275.05|0
1669806900000|2022-11-30 11:15:00|3275.21|3275.21|3277.65|3277.65|3277.7|3277.7|3274.82|3274.82|0
1669807200000|2022-11-30 11:20:00|3277.73|3277.73|3278.53|3278.53|3280.07|3280.07|3276.37|3276.37|0
1669807500000|2022-11-30 11:25:00|3278.48|3278.48|3279.22|3279.22|3279.22|3279.22|3278.07|3278.07|0
1669807800000|2022-11-30 11:30:00|3279.33|3279.33|3279.88|3279.88|3280.07|3280.07|3278.63|3278.63|0
1669808100000|2022-11-30 11:35:00|3279.55|3279.55|3280.98|3280.98|3282.59|3282.59|3278.99|3278.99|0
1669808400000|2022-11-30 11:40:00|3281.31|3281.31|3282.27|3282.27|3283.47|3283.47|3281.31|3281.31|0
1669808700000|2022-11-30 11:45:00|3281.94|3281.94|3281.56|3281.56|3282.19|3282.19|3279.49|3279.49|0
1669809000000|2022-11-30 11:50:00|3282.31|3282.31|3284.59|3284.59|3284.61|3284.61|3281.31|3281.31|0
1669809300000|2022-11-30 11:55:00|3284.25|3284.25|3284.12|3284.12|3284.31|3284.31|3282.6|3282.6|0
1669809600000|2022-11-30 12:00:00|3284.04|3284.04|3283.18|3283.18|3284.42|3284.42|3282.38|3282.38|0
1669809900000|2022-11-30 12:05:00|3283.17|3283.17|3284.68|3284.68|3284.81|3284.81|3281.97|3281.97|0
1669810200000|2022-11-30 12:10:00|3284.7|3284.7|3286.54|3286.54|3286.54|3286.54|3284.02|3284.02|0
1669810500000|2022-11-30 12:15:00|3286.21|3286.21|3287.55|3287.55|3289.97|3289.97|3285.83|3285.83|0
1669810800000|2022-11-30 12:20:00|3287.49|3287.49|3288.06|3288.06|3288.74|3288.74|3286.85|3286.85|0
1669811100000|2022-11-30 12:25:00|3287.73|3287.73|3285.29|3285.29|3287.73|3287.73|3285.1|3285.1|0
1669811400000|2022-11-30 12:30:00|3285.18|3285.18|3287.31|3287.31|3287.31|3287.31|3285.18|3285.18|0
1669811700000|2022-11-30 12:35:00|3287.47|3287.47|3289.04|3289.04|3289.71|3289.71|3286.23|3286.23|0
1669812000000|2022-11-30 12:40:00|3289.03|3289.03|3289.01|3289.01|3289.29|3289.29|3288.27|3288.27|0
1669812300000|2022-11-30 12:45:00|3289.35|3289.35|3291.91|3291.91|3292.79|3292.79|3289.35|3289.35|0
1669812600000|2022-11-30 12:50:00|3291.93|3291.93|3287.84|3287.84|3292.54|3292.54|3287.68|3287.68|0
1669812900000|2022-11-30 12:55:00|3287.9|3287.9|3286.91|3286.91|3288.13|3288.13|3286.68|3286.68|0
1669813200000|2022-11-30 13:00:00|3287.25|3287.25|3287.22|3287.22|3288.33|3288.33|3286.15|3286.15|0
1669813500000|2022-11-30 13:05:00|3287.28|3287.28|3289.05|3289.05|3290.19|3290.19|3287.24|3287.24|0
1669813800000|2022-11-30 13:10:00|3289|3289|3287.5|3287.5|3289|3289|3287.05|3287.05|0
1669814100000|2022-11-30 13:15:00|3287.83|3287.83|3286.93|3286.93|3289.95|3289.95|3286.85|3286.85|0
1669814400000|2022-11-30 13:20:00|3286.95|3286.95|3287.06|3287.06|3287.65|3287.65|3286.07|3286.07|0
1669814700000|2022-11-30 13:25:00|3287.01|3287.01|3287.96|3287.96|3288.69|3288.69|3286.83|3286.83|0
1669815000000|2022-11-30 13:30:00|3288.07|3288.07|3285.31|3285.31|3288.07|3288.07|3285.12|3285.12|0
1669815300000|2022-11-30 13:35:00|3285.47|3285.47|3288.48|3288.48|3288.78|3288.78|3284.9|3284.9|0
1669815600000|2022-11-30 13:40:00|3288.43|3288.43|3289.98|3289.98|3290.73|3290.73|3288.37|3288.37|0
1669815900000|2022-11-30 13:45:00|3290.04|3290.04|3290.74|3290.74|3290.99|3290.99|3288.97|3288.97|0
1669816200000|2022-11-30 13:50:00|3290.68|3290.68|3293.53|3293.53|3294.07|3294.07|3288.48|3288.48|0
1669816500000|2022-11-30 13:55:00|3293.55|3293.55|3288.45|3288.45|3293.55|3293.55|3288.45|3288.45|0
1669816800000|2022-11-30 14:00:00|3289.12|3289.12|3289.89|3289.89|3290.64|3290.64|3288.78|3288.78|0
1669817100000|2022-11-30 14:05:00|3289.94|3289.94|3291.06|3291.06|3292.06|3292.06|3289.94|3289.94|0
1669817400000|2022-11-30 14:10:00|3291.12|3291.12|3289.9|3289.9|3292.44|3292.44|3289.9|3289.9|0
1669817700000|2022-11-30 14:15:00|3289.85|3289.85|3291.71|3291.71|3292.3|3292.3|3289.1|3289.1|0
1669818000000|2022-11-30 14:20:00|3291.66|3291.66|3290.47|3290.47|3291.69|3291.69|3290.17|3290.17|0
1669818300000|2022-11-30 14:25:00|3290.38|3290.38|3293|3293|3293.83|3293.83|3289.49|3289.49|0
1669818600000|2022-11-30 14:30:00|3293.11|3293.11|3293.22|3293.22|3296.75|3296.75|3291.34|3291.34|0
1669818900000|2022-11-30 14:35:00|3293.17|3293.17|3293.34|3293.34|3296.26|3296.26|3290.01|3290.01|0
1669819200000|2022-11-30 14:40:00|3293.04|3293.04|3288.2|3288.2|3293.1|3293.1|3287.64|3287.64|0
1669819500000|2022-11-30 14:45:00|3288.22|3288.22|3282.32|3282.32|3289.23|3289.23|3281.47|3281.47|0
1669819800000|2022-11-30 14:50:00|3282.26|3282.26|3279.11|3279.11|3282.61|3282.61|3278.31|3278.31|0
1669820100000|2022-11-30 14:55:00|3279.16|3279.16|3285.6|3285.6|3286.53|3286.53|3279.16|3279.16|0
1669820400000|2022-11-30 15:00:00|3285.26|3285.26|3283.94|3283.94|3285.35|3285.35|3279.85|3279.85|0
1669820700000|2022-11-30 15:05:00|3283.88|3283.88|3279.69|3279.69|3284.74|3284.74|3278.85|3278.85|0
1669821000000|2022-11-30 15:10:00|3279.75|3279.75|3279.32|3279.32|3281.36|3281.36|3278.61|3278.61|0
1669821300000|2022-11-30 15:15:00|3279.31|3279.31|3277.38|3277.38|3279.64|3279.64|3276.53|3276.53|0
1669821600000|2022-11-30 15:20:00|3277.43|3277.43|3277|3277|3278.14|3278.14|3276.13|3276.13|0
1669821900000|2022-11-30 15:25:00|3277.06|3277.06|3275.72|3275.72|3277.68|3277.68|3275.64|3275.64|0
1669822200000|2022-11-30 15:30:00|3275.67|3275.67|3279.37|3279.37|3279.42|3279.42|3275.67|3275.67|0
1669822500000|2022-11-30 15:35:00|3279.32|3279.32|3278.64|3278.64|3279.8|3279.8|3277.47|3277.47|0
1669822800000|2022-11-30 15:40:00|3279.31|3279.31|3281.46|3281.46|3281.46|3281.46|3279.26|3279.26|0
1669823100000|2022-11-30 15:45:00|3281.47|3281.47|3280.82|3280.82|3282|3282|3280.27|3280.27|0
1669823400000|2022-11-30 15:50:00|3280.73|3280.73|3282.87|3282.87|3283.42|3283.42|3279.28|3279.28|0
1669823700000|2022-11-30 15:55:00|3282.98|3282.98|3286.07|3286.07|3286.73|3286.73|3282.65|3282.65|0
1669824000000|2022-11-30 16:00:00|3286.15|3286.15|3287.2|3287.2|3288.17|3288.17|3285.86|3285.86|0
1669824300000|2022-11-30 16:05:00|3287.25|3287.25|3290.42|3290.42|3290.79|3290.79|3286.4|3286.4|0
1669824600000|2022-11-30 16:10:00|3290.2|3290.2|3292.31|3292.31|3292.54|3292.54|3289.78|3289.78|0
1669824900000|2022-11-30 16:15:00|3292.37|3292.37|3293.85|3293.85|3293.85|3293.85|3291.75|3291.75|0
1669825200000|2022-11-30 16:20:00|3293.52|3293.52|3291.8|3291.8|3294.34|3294.34|3291.8|3291.8|0
1669825500000|2022-11-30 16:25:00|3291.75|3291.75|3292.44|3292.44|3296.32|3296.32|3291.58|3291.58|0
1669882500000|2022-12-01 08:15:00|3236.55|3236.55|3235.24|3235.24|3238.2|3238.2|3232.18|3232.18|0
1669882800000|2022-12-01 08:20:00|3235.19|3235.19|3229.08|3229.08|3236.24|3236.24|3228.7|3228.7|0
1669883100000|2022-12-01 08:25:00|3229.1|3229.1|3230.35|3230.35|3231.66|3231.66|3227.94|3227.94|0
1669883400000|2022-12-01 08:30:00|3230.3|3230.3|3238.28|3238.28|3238.28|3238.28|3226.78|3226.78|0
1669883700000|2022-12-01 08:35:00|3237.61|3237.61|3233.91|3233.91|3238.17|3238.17|3232.56|3232.56|0
1669884000000|2022-12-01 08:40:00|3233.74|3233.74|3234.95|3234.95|3237.11|3237.11|3233.08|3233.08|0
1669884300000|2022-12-01 08:45:00|3234.78|3234.78|3234.28|3234.28|3240.32|3240.32|3234.28|3234.28|0
1669884600000|2022-12-01 08:50:00|3234.27|3234.27|3241.18|3241.18|3241.34|3241.34|3233.39|3233.39|0
1669884900000|2022-12-01 08:55:00|3241.29|3241.29|3246.19|3246.19|3246.74|3246.74|3241.29|3241.29|0
1669885200000|2022-12-01 09:00:00|3245.52|3245.52|3248.66|3248.66|3250.13|3250.13|3244.29|3244.29|0
1669885500000|2022-12-01 09:05:00|3248.68|3248.68|3247.33|3247.33|3250.05|3250.05|3244.09|3244.09|0
1669885800000|2022-12-01 09:10:00|3247.44|3247.44|3253.63|3253.63|3254.5|3254.5|3245.96|3245.96|0
1669886100000|2022-12-01 09:15:00|3255.19|3255.19|3253.55|3253.55|3255.19|3255.19|3251.13|3251.13|0
1669886400000|2022-12-01 09:20:00|3253.51|3253.51|3258.71|3258.71|3260.35|3260.35|3253.51|3253.51|0
1669886700000|2022-12-01 09:25:00|3258.72|3258.72|3260.18|3260.18|3260.42|3260.42|3258.59|3258.59|0
1669887000000|2022-12-01 09:30:00|3259.84|3259.84|3263.16|3263.16|3269.92|3269.92|3259.84|3259.84|0
1669887300000|2022-12-01 09:35:00|3263.1|3263.1|3260.29|3260.29|3263.1|3263.1|3260.09|3260.09|0
1669887600000|2022-12-01 09:40:00|3260.28|3260.28|3258.72|3258.72|3261.13|3261.13|3258.69|3258.69|0
1669887900000|2022-12-01 09:45:00|3258.67|3258.67|3255.97|3255.97|3258.75|3258.75|3255.06|3255.06|0
1669888200000|2022-12-01 09:50:00|3256.64|3256.64|3257.58|3257.58|3258.98|3258.98|3255.62|3255.62|0
1669888500000|2022-12-01 09:55:00|3257.47|3257.47|3262.9|3262.9|3262.9|3262.9|3256.85|3256.85|0
1669888800000|2022-12-01 10:00:00|3263.23|3263.23|3265.57|3265.57|3265.57|3265.57|3262.17|3262.17|0
1669889100000|2022-12-01 10:05:00|3265.41|3265.41|3269.71|3269.71|3270.86|3270.86|3264.59|3264.59|0
1669889400000|2022-12-01 10:10:00|3269.6|3269.6|3269.28|3269.28|3269.6|3269.6|3265.36|3265.36|0
1669889700000|2022-12-01 10:15:00|3269.23|3269.23|3266.05|3266.05|3269.23|3269.23|3265.23|3265.23|0
1669890000000|2022-12-01 10:20:00|3265.97|3265.97|3265.57|3265.57|3266.48|3266.48|3264.46|3264.46|0
1669890300000|2022-12-01 10:25:00|3265.84|3265.84|3264.6|3264.6|3266.42|3266.42|3264.24|3264.24|0
1669890600000|2022-12-01 10:30:00|3264.93|3264.93|3266.11|3266.11|3269.22|3269.22|3264.93|3264.93|0
1669890900000|2022-12-01 10:35:00|3265.45|3265.45|3264.42|3264.42|3265.45|3265.45|3263.64|3263.64|0
1669891200000|2022-12-01 10:40:00|3264.37|3264.37|3264.44|3264.44|3264.74|3264.74|3263.51|3263.51|0
1669891500000|2022-12-01 10:45:00|3264.39|3264.39|3265.79|3265.79|3266.32|3266.32|3263.66|3263.66|0
1669891800000|2022-12-01 10:50:00|3265.73|3265.73|3263.85|3263.85|3265.73|3265.73|3262.69|3262.69|0
1669892100000|2022-12-01 10:55:00|3263.8|3263.8|3261.65|3261.65|3264.15|3264.15|3261.32|3261.32|0
1669892400000|2022-12-01 11:00:00|3260.99|3260.99|3257.82|3257.82|3261.28|3261.28|3257.82|3257.82|0
1669892700000|2022-12-01 11:05:00|3257.48|3257.48|3256.78|3256.78|3258.29|3258.29|3256.16|3256.16|0
1669893000000|2022-12-01 11:10:00|3257.84|3257.84|3257.38|3257.38|3258.88|3258.88|3257.1|3257.1|0
1669893300000|2022-12-01 11:15:00|3257.71|3257.71|3255.81|3255.81|3258.65|3258.65|3255.72|3255.72|0
1669893600000|2022-12-01 11:20:00|3256.97|3256.97|3255.6|3255.6|3257.61|3257.61|3255.55|3255.55|0
1669893900000|2022-12-01 11:25:00|3255.26|3255.26|3254.28|3254.28|3255.26|3255.26|3253.51|3253.51|0
1669894200000|2022-12-01 11:30:00|3254.17|3254.17|3253.72|3253.72|3254.61|3254.61|3252.64|3252.64|0
1669894500000|2022-12-01 11:35:00|3253.33|3253.33|3251.38|3251.38|3253.44|3253.44|3250.47|3250.47|0
1669894800000|2022-12-01 11:40:00|3251.46|3251.46|3251.51|3251.51|3253.01|3253.01|3251.44|3251.44|0
1669895100000|2022-12-01 11:45:00|3251.5|3251.5|3249.27|3249.27|3251.61|3251.61|3249.27|3249.27|0
1669895400000|2022-12-01 11:50:00|3249.22|3249.22|3247.31|3247.31|3249.22|3249.22|3246.33|3246.33|0
1669895700000|2022-12-01 11:55:00|3247.2|3247.2|3247.72|3247.72|3247.72|3247.72|3244.86|3244.86|0
1669896000000|2022-12-01 12:00:00|3248.05|3248.05|3245.78|3245.78|3248.05|3248.05|3245.73|3245.73|0
1669896300000|2022-12-01 12:05:00|3245.87|3245.87|3244.89|3244.89|3247.11|3247.11|3244.89|3244.89|0
1669896600000|2022-12-01 12:10:00|3244.55|3244.55|3244.03|3244.03|3244.95|3244.95|3242.96|3242.96|0
1669896900000|2022-12-01 12:15:00|3244.36|3244.36|3242.98|3242.98|3245.28|3245.28|3242.64|3242.64|0
1669897200000|2022-12-01 12:20:00|3243.09|3243.09|3242.2|3242.2|3243.35|3243.35|3241.76|3241.76|0
1669897500000|2022-12-01 12:25:00|3242.19|3242.19|3241.78|3241.78|3242.99|3242.99|3241.6|3241.6|0
1669897800000|2022-12-01 12:30:00|3241.79|3241.79|3244.65|3244.65|3244.71|3244.71|3241.79|3241.79|0
1669898100000|2022-12-01 12:35:00|3244.71|3244.71|3242.55|3242.55|3245.5|3245.5|3241.93|3241.93|0
1669898400000|2022-12-01 12:40:00|3242.88|3242.88|3243.79|3243.79|3243.79|3243.79|3241.71|3241.71|0
1669898700000|2022-12-01 12:45:00|3243.73|3243.73|3245.59|3245.59|3245.93|3245.93|3243.4|3243.4|0
1669899000000|2022-12-01 12:50:00|3245.48|3245.48|3246.33|3246.33|3246.5|3246.5|3244.6|3244.6|0
1669899300000|2022-12-01 12:55:00|3246.45|3246.45|3246.46|3246.46|3248|3248|3246.14|3246.14|0
1669899600000|2022-12-01 13:00:00|3246.13|3246.13|3243.76|3243.76|3246.13|3246.13|3243.37|3243.37|0
1669899900000|2022-12-01 13:05:00|3243.73|3243.73|3245.18|3245.18|3245.18|3245.18|3242.65|3242.65|0
1669900200000|2022-12-01 13:10:00|3245.15|3245.15|3246.23|3246.23|3246.34|3246.34|3244.83|3244.83|0
1669900500000|2022-12-01 13:15:00|3246.51|3246.51|3249.36|3249.36|3250.64|3250.64|3245.73|3245.73|0
1669900800000|2022-12-01 13:20:00|3249.34|3249.34|3247.59|3247.59|3249.46|3249.46|3247.59|3247.59|0
1669901100000|2022-12-01 13:25:00|3247.57|3247.57|3245.37|3245.37|3247.58|3247.58|3245.37|3245.37|0
1669901400000|2022-12-01 13:30:00|3245.06|3245.06|3244.92|3244.92|3247.71|3247.71|3243.44|3243.44|0
1669901700000|2022-12-01 13:35:00|3244.89|3244.89|3247.43|3247.43|3247.47|3247.47|3244.19|3244.19|0
1669902000000|2022-12-01 13:40:00|3247.55|3247.55|3248.09|3248.09|3248.68|3248.68|3246.85|3246.85|0
1669902300000|2022-12-01 13:45:00|3248.15|3248.15|3245.48|3245.48|3248.15|3248.15|3245.48|3245.48|0
1669902600000|2022-12-01 13:50:00|3245.42|3245.42|3241.09|3241.09|3245.42|3245.42|3240.29|3240.29|0
1669902900000|2022-12-01 13:55:00|3241.07|3241.07|3242.94|3242.94|3243.03|3243.03|3240.01|3240.01|0
1669903200000|2022-12-01 14:00:00|3242.78|3242.78|3243.69|3243.69|3245.53|3245.53|3242.74|3242.74|0
1669903500000|2022-12-01 14:05:00|3242.69|3242.69|3243.67|3243.67|3243.87|3243.87|3242.53|3242.53|0
1669903800000|2022-12-01 14:10:00|3243.61|3243.61|3241.43|3241.43|3243.99|3243.99|3239.58|3239.58|0
1669904100000|2022-12-01 14:15:00|3241.42|3241.42|3241.88|3241.88|3242.64|3242.64|3240.64|3240.64|0
1669904400000|2022-12-01 14:20:00|3241.85|3241.85|3244.36|3244.36|3244.45|3244.45|3238.85|3238.85|0
1669904700000|2022-12-01 14:25:00|3244.34|3244.34|3244.8|3244.8|3246.65|3246.65|3243.89|3243.89|0
1669905000000|2022-12-01 14:30:00|3244.96|3244.96|3237.37|3237.37|3245.75|3245.75|3237.32|3237.32|0
1669905300000|2022-12-01 14:35:00|3237.7|3237.7|3234.35|3234.35|3239.07|3239.07|3234.35|3234.35|0
1669905600000|2022-12-01 14:40:00|3234.02|3234.02|3229.57|3229.57|3234.61|3234.61|3228.84|3228.84|0
1669905900000|2022-12-01 14:45:00|3229.63|3229.63|3231.88|3231.88|3231.89|3231.89|3228.3|3228.3|0
1669906200000|2022-12-01 14:50:00|3232.22|3232.22|3231.38|3231.38|3234.92|3234.92|3231.38|3231.38|0
1669906500000|2022-12-01 14:55:00|3231.47|3231.47|3229.37|3229.37|3232.43|3232.43|3229.37|3229.37|0
1669906800000|2022-12-01 15:00:00|3229.39|3229.39|3228.08|3228.08|3233.42|3233.42|3227.87|3227.87|0
1669907100000|2022-12-01 15:05:00|3228.31|3228.31|3226.25|3226.25|3229.33|3229.33|3226.25|3226.25|0
1669907400000|2022-12-01 15:10:00|3226.19|3226.19|3222.9|3222.9|3226.19|3226.19|3221.98|3221.98|0
1669907700000|2022-12-01 15:15:00|3222.84|3222.84|3221.04|3221.04|3222.92|3222.92|3218.97|3218.97|0
1669908000000|2022-12-01 15:20:00|3221.1|3221.1|3221.91|3221.91|3222.61|3222.61|3220.85|3220.85|0
1669908300000|2022-12-01 15:25:00|3221.92|3221.92|3222.84|3222.84|3222.84|3222.84|3219.4|3219.4|0
1669908600000|2022-12-01 15:30:00|3222.95|3222.95|3222.03|3222.03|3223.79|3223.79|3220.24|3220.24|0
1669908900000|2022-12-01 15:35:00|3222.07|3222.07|3220.9|3220.9|3222.18|3222.18|3216.81|3216.81|0
1669909200000|2022-12-01 15:40:00|3220.95|3220.95|3221.33|3221.33|3222.77|3222.77|3219.78|3219.78|0
1669909500000|2022-12-01 15:45:00|3221.27|3221.27|3224.14|3224.14|3224.53|3224.53|3219.42|3219.42|0
1669909800000|2022-12-01 15:50:00|3223.98|3223.98|3219.87|3219.87|3224.34|3224.34|3219.87|3219.87|0
1669910100000|2022-12-01 15:55:00|3219.57|3219.57|3219.4|3219.4|3222.91|3222.91|3217.38|3217.38|0
1669910400000|2022-12-01 16:00:00|3219.46|3219.46|3219.06|3219.06|3220.91|3220.91|3218.54|3218.54|0
1669910700000|2022-12-01 16:05:00|3218.95|3218.95|3214.89|3214.89|3218.95|3218.95|3214.85|3214.85|0
1669911000000|2022-12-01 16:10:00|3214.86|3214.86|3212.66|3212.66|3214.89|3214.89|3212.38|3212.38|0
1669911300000|2022-12-01 16:15:00|3212.99|3212.99|3211.86|3211.86|3213.35|3213.35|3210.51|3210.51|0
1669911600000|2022-12-01 16:20:00|3212.03|3212.03|3212.72|3212.72|3213.72|3213.72|3211.7|3211.7|0
1669911900000|2022-12-01 16:25:00|3212.62|3212.62|3214.03|3214.03|3214.11|3214.11|3209.59|3209.59|0
1669968900000|2022-12-02 08:15:00|3172.37|3172.37|3179.36|3179.36|3179.91|3179.91|3172|3172|0
1669969200000|2022-12-02 08:20:00|3179.3|3179.3|3191.67|3191.67|3192.11|3192.11|3179.3|3179.3|0
1669969500000|2022-12-02 08:25:00|3191.56|3191.56|3193.79|3193.79|3195.33|3195.33|3191.39|3191.39|0
1669969800000|2022-12-02 08:30:00|3193.88|3193.88|3194.01|3194.01|3196.21|3196.21|3189.71|3189.71|0
1669970100000|2022-12-02 08:35:00|3193.96|3193.96|3195.06|3195.06|3196.09|3196.09|3193.96|3193.96|0
1669970400000|2022-12-02 08:40:00|3194.89|3194.89|3197.21|3197.21|3197.33|3197.33|3193.26|3193.26|0
1669970700000|2022-12-02 08:45:00|3197.25|3197.25|3197.55|3197.55|3197.57|3197.57|3193.66|3193.66|0
1669971000000|2022-12-02 08:50:00|3197.63|3197.63|3198.39|3198.39|3199.07|3199.07|3197.45|3197.45|0
1669971300000|2022-12-02 08:55:00|3198.23|3198.23|3200.29|3200.29|3201.11|3201.11|3196.42|3196.42|0
1669971600000|2022-12-02 09:00:00|3200.63|3200.63|3201.72|3201.72|3202.28|3202.28|3200.25|3200.25|0
1669971900000|2022-12-02 09:05:00|3201.71|3201.71|3204.76|3204.76|3205.58|3205.58|3201.61|3201.61|0
1669972200000|2022-12-02 09:10:00|3203.76|3203.76|3203.7|3203.7|3204.09|3204.09|3199.99|3199.99|0
1669972500000|2022-12-02 09:15:00|3203.74|3203.74|3202.76|3202.76|3204.73|3204.73|3201.08|3201.08|0
1669972800000|2022-12-02 09:20:00|3202.93|3202.93|3203.74|3203.74|3204.1|3204.1|3202.54|3202.54|0
1669973100000|2022-12-02 09:25:00|3203.75|3203.75|3204.77|3204.77|3204.77|3204.77|3203.14|3203.14|0
1669973400000|2022-12-02 09:30:00|3204.99|3204.99|3201.18|3201.18|3205.37|3205.37|3201.18|3201.18|0
1669973700000|2022-12-02 09:35:00|3201.19|3201.19|3199.69|3199.69|3201.96|3201.96|3199.69|3199.69|0
1669974000000|2022-12-02 09:40:00|3200.52|3200.52|3198.87|3198.87|3200.52|3200.52|3198.54|3198.54|0
1669974300000|2022-12-02 09:45:00|3198.6|3198.6|3200.51|3200.51|3201.81|3201.81|3198.6|3198.6|0
1669974600000|2022-12-02 09:50:00|3201.01|3201.01|3201.29|3201.29|3203.72|3203.72|3201.01|3201.01|0
1669974900000|2022-12-02 09:55:00|3201.24|3201.24|3202.16|3202.16|3203.52|3203.52|3200.07|3200.07|0
1669975200000|2022-12-02 10:00:00|3202.15|3202.15|3205.44|3205.44|3205.45|3205.45|3201.01|3201.01|0
1669975500000|2022-12-02 10:05:00|3205.35|3205.35|3206.27|3206.27|3207.18|3207.18|3205.07|3205.07|0
1669975800000|2022-12-02 10:10:00|3206.31|3206.31|3206.4|3206.4|3208.1|3208.1|3206.01|3206.01|0
1669976100000|2022-12-02 10:15:00|3206.32|3206.32|3203.91|3203.91|3206.32|3206.32|3203.91|3203.91|0
1669976400000|2022-12-02 10:20:00|3203.86|3203.86|3201.17|3201.17|3204.63|3204.63|3201.06|3201.06|0
1669976700000|2022-12-02 10:25:00|3201.09|3201.09|3205.1|3205.1|3205.1|3205.1|3200.38|3200.38|0
1669977000000|2022-12-02 10:30:00|3204.99|3204.99|3200.68|3200.68|3205.18|3205.18|3200.68|3200.68|0
1669977300000|2022-12-02 10:35:00|3200.63|3200.63|3199.32|3199.32|3201.11|3201.11|3199.05|3199.05|0
1669977600000|2022-12-02 10:40:00|3199.09|3199.09|3199.54|3199.54|3200.01|3200.01|3198.31|3198.31|0
1669977900000|2022-12-02 10:45:00|3199.7|3199.7|3200.07|3200.07|3200.24|3200.24|3197.62|3197.62|0
1669978200000|2022-12-02 10:50:00|3203.08|3203.08|3202.68|3202.68|3203.46|3203.46|3202.36|3202.36|0
1669978500000|2022-12-02 10:55:00|3202.63|3202.63|3201.26|3201.26|3203.11|3203.11|3201.26|3201.26|0
1669978800000|2022-12-02 11:00:00|3201.32|3201.32|3199.73|3199.73|3201.37|3201.37|3199.73|3199.73|0
1669979100000|2022-12-02 11:05:00|3199.81|3199.81|3201.61|3201.61|3201.61|3201.61|3199.81|3199.81|0
1669979400000|2022-12-02 11:10:00|3201.45|3201.45|3201.08|3201.08|3202.97|3202.97|3200.83|3200.83|0
1669979700000|2022-12-02 11:15:00|3200.53|3200.53|3201.47|3201.47|3201.48|3201.48|3199.19|3199.19|0
1669980000000|2022-12-02 11:20:00|3201.35|3201.35|3200.82|3200.82|3201.96|3201.96|3200.47|3200.47|0
1669980300000|2022-12-02 11:25:00|3200.88|3200.88|3201.47|3201.47|3202.01|3202.01|3200.88|3200.88|0
1669980600000|2022-12-02 11:30:00|3201.42|3201.42|3199.13|3199.13|3201.59|3201.59|3198.9|3198.9|0
1669980900000|2022-12-02 11:35:00|3199.18|3199.18|3198.47|3198.47|3199.28|3199.28|3198.29|3198.29|0
1669981200000|2022-12-02 11:40:00|3198.51|3198.51|3198.06|3198.06|3198.51|3198.51|3196.7|3196.7|0
1669981500000|2022-12-02 11:45:00|3198.01|3198.01|3200.15|3200.15|3200.74|3200.74|3197.62|3197.62|0
1669981800000|2022-12-02 11:50:00|3200.05|3200.05|3201.08|3201.08|3201.08|3201.08|3199.46|3199.46|0
1669982100000|2022-12-02 11:55:00|3201.27|3201.27|3201.48|3201.48|3203.87|3203.87|3200.38|3200.38|0
1669982400000|2022-12-02 12:00:00|3201.21|3201.21|3202.03|3202.03|3202.97|3202.97|3200.58|3200.58|0
1669982700000|2022-12-02 12:05:00|3201.91|3201.91|3202.81|3202.81|3202.89|3202.89|3200.87|3200.87|0
1669983000000|2022-12-02 12:10:00|3202.86|3202.86|3202.22|3202.22|3203.45|3203.45|3202.17|3202.17|0
1669983300000|2022-12-02 12:15:00|3202.25|3202.25|3203.7|3203.7|3203.7|3203.7|3201.99|3201.99|0
1669983600000|2022-12-02 12:20:00|3203.64|3203.64|3202.12|3202.12|3203.64|3203.64|3202.09|3202.09|0
1669983900000|2022-12-02 12:25:00|3201.87|3201.87|3201.81|3201.81|3201.93|3201.93|3200.92|3200.92|0
1669984200000|2022-12-02 12:30:00|3201.83|3201.83|3201.3|3201.3|3202.21|3202.21|3200.97|3200.97|0
1669984500000|2022-12-02 12:35:00|3201.46|3201.46|3199.7|3199.7|3201.97|3201.97|3199.55|3199.55|0
1669984800000|2022-12-02 12:40:00|3199.82|3199.82|3198.87|3198.87|3200.81|3200.81|3198.47|3198.47|0
1669985100000|2022-12-02 12:45:00|3198.81|3198.81|3196.74|3196.74|3198.89|3198.89|3196.32|3196.32|0
1669985400000|2022-12-02 12:50:00|3196.79|3196.79|3196.24|3196.24|3198.22|3198.22|3196.14|3196.14|0
1669985700000|2022-12-02 12:55:00|3196.22|3196.22|3196.3|3196.3|3196.37|3196.37|3195.88|3195.88|0
1669986000000|2022-12-02 13:00:00|3196.27|3196.27|3197.15|3197.15|3197.47|3197.47|3195.87|3195.87|0
1669986300000|2022-12-02 13:05:00|3197.21|3197.21|3198.26|3198.26|3199.53|3199.53|3197.11|3197.11|0
1669986600000|2022-12-02 13:10:00|3198.36|3198.36|3197.98|3197.98|3199.66|3199.66|3197.65|3197.65|0
1669986900000|2022-12-02 13:15:00|3197.31|3197.31|3197.46|3197.46|3198.6|3198.6|3197.21|3197.21|0
1669987200000|2022-12-02 13:20:00|3197.45|3197.45|3196.68|3196.68|3198.37|3198.37|3196.68|3196.68|0
1669987500000|2022-12-02 13:25:00|3196.76|3196.76|3196.42|3196.42|3197.77|3197.77|3195.13|3195.13|0
1669987800000|2022-12-02 13:30:00|3196.59|3196.59|3193.06|3193.06|3196.62|3196.62|3185.72|3185.72|0
1669988100000|2022-12-02 13:35:00|3193.4|3193.4|3198.28|3198.28|3199.01|3199.01|3192.07|3192.07|0
1669988400000|2022-12-02 13:40:00|3199.28|3199.28|3205.75|3205.75|3206.25|3206.25|3196.96|3196.96|0
1669988700000|2022-12-02 13:45:00|3205.92|3205.92|3202.25|3202.25|3206.25|3206.25|3199.65|3199.65|0
1669989000000|2022-12-02 13:50:00|3202.35|3202.35|3208.75|3208.75|3208.75|3208.75|3201.29|3201.29|0
1669989300000|2022-12-02 13:55:00|3208.81|3208.81|3212.18|3212.18|3213.71|3213.71|3208.81|3208.81|0
1669989600000|2022-12-02 14:00:00|3211.95|3211.95|3209.3|3209.3|3212.46|3212.46|3209.25|3209.25|0
1669989900000|2022-12-02 14:05:00|3209.36|3209.36|3206.7|3206.7|3209.55|3209.55|3205.14|3205.14|0
1669990200000|2022-12-02 14:10:00|3206.69|3206.69|3207.24|3207.24|3208.07|3208.07|3206.01|3206.01|0
1669990500000|2022-12-02 14:15:00|3207.27|3207.27|3212.58|3212.58|3213.84|3213.84|3207.27|3207.27|0
1669990800000|2022-12-02 14:20:00|3212.53|3212.53|3212.76|3212.76|3212.93|3212.93|3211.7|3211.7|0
1669991100000|2022-12-02 14:25:00|3212.65|3212.65|3212.08|3212.08|3214|3214|3212.08|3212.08|0
1669991400000|2022-12-02 14:30:00|3212.06|3212.06|3216.52|3216.52|3218.76|3218.76|3212.02|3212.02|0
1669991700000|2022-12-02 14:35:00|3216.69|3216.69|3217.66|3217.66|3218|3218|3215.85|3215.85|0
1669992000000|2022-12-02 14:40:00|3217.55|3217.55|3214.73|3214.73|3218.1|3218.1|3214.01|3214.01|0
1669992300000|2022-12-02 14:45:00|3215.06|3215.06|3215.38|3215.38|3217.13|3217.13|3214.39|3214.39|0
1669992600000|2022-12-02 14:50:00|3215.43|3215.43|3221.24|3221.24|3221.3|3221.3|3215.38|3215.38|0
1669992900000|2022-12-02 14:55:00|3221.57|3221.57|3225.08|3225.08|3225.48|3225.48|3221.57|3221.57|0
1669993200000|2022-12-02 15:00:00|3224.91|3224.91|3225.99|3225.99|3226.43|3226.43|3223.72|3223.72|0
1669993500000|2022-12-02 15:05:00|3225.94|3225.94|3225.25|3225.25|3227.11|3227.11|3225.09|3225.09|0
1669993800000|2022-12-02 15:10:00|3225.42|3225.42|3225.17|3225.17|3226.08|3226.08|3224.2|3224.2|0
1669994100000|2022-12-02 15:15:00|3225.15|3225.15|3222.89|3222.89|3225.15|3225.15|3222.48|3222.48|0
1669994400000|2022-12-02 15:20:00|3222.73|3222.73|3223.33|3223.33|3223.88|3223.88|3221.25|3221.25|0
1669994700000|2022-12-02 15:25:00|3223.55|3223.55|3223.71|3223.71|3224.85|3224.85|3221.81|3221.81|0
1669995000000|2022-12-02 15:30:00|3223.94|3223.94|3225.38|3225.38|3225.38|3225.38|3222.17|3222.17|0
1669995300000|2022-12-02 15:35:00|3225.26|3225.26|3227.46|3227.46|3227.46|3227.46|3224.51|3224.51|0
1669995600000|2022-12-02 15:40:00|3227.38|3227.38|3227.6|3227.6|3228.09|3228.09|3226.69|3226.69|0
1669995900000|2022-12-02 15:45:00|3227.44|3227.44|3227.57|3227.57|3227.57|3227.57|3224.86|3224.86|0
1669996200000|2022-12-02 15:50:00|3227.74|3227.74|3224.72|3224.72|3228.04|3228.04|3224.67|3224.67|0
1669996500000|2022-12-02 15:55:00|3224.71|3224.71|3223.07|3223.07|3225.52|3225.52|3222.45|3222.45|0
1669996800000|2022-12-02 16:00:00|3222.73|3222.73|3222.38|3222.38|3223.36|3223.36|3221.77|3221.77|0
1669997100000|2022-12-02 16:05:00|3222.33|3222.33|3223.02|3223.02|3224.22|3224.22|3221.28|3221.28|0
1669997400000|2022-12-02 16:10:00|3222.85|3222.85|3223.04|3223.04|3224.08|3224.08|3222.63|3222.63|0
1669997700000|2022-12-02 16:15:00|3223.03|3223.03|3224.26|3224.26|3224.66|3224.66|3222.52|3222.52|0
1669998000000|2022-12-02 16:20:00|3224.09|3224.09|3225.03|3225.03|3225.25|3225.25|3223.82|3223.82|0
1669998300000|2022-12-02 16:25:00|3225.2|3225.2|3225.49|3225.49|3226.9|3226.9|3224.66|3224.66|0
1670228100000|2022-12-05 08:15:00|3209.08|3209.08|3210.45|3210.45|3211.65|3211.65|3205.9|3205.9|0
1670228400000|2022-12-05 08:20:00|3210.55|3210.55|3214.13|3214.13|3214.13|3214.13|3210.19|3210.19|0
1670228700000|2022-12-05 08:25:00|3214.15|3214.15|3214.36|3214.36|3216.04|3216.04|3212.65|3212.65|0
1670229000000|2022-12-05 08:30:00|3214.31|3214.31|3216.2|3216.2|3216.69|3216.69|3211.02|3211.02|0
1670229300000|2022-12-05 08:35:00|3216.36|3216.36|3223.66|3223.66|3223.66|3223.66|3216.36|3216.36|0
1670229600000|2022-12-05 08:40:00|3223.72|3223.72|3225|3225|3226.07|3226.07|3221.95|3221.95|0
1670229900000|2022-12-05 08:45:00|3225.22|3225.22|3232.46|3232.46|3232.63|3232.63|3224.91|3224.91|0
1670230200000|2022-12-05 08:50:00|3232.96|3232.96|3232.25|3232.25|3233.63|3233.63|3231.48|3231.48|0
1670230500000|2022-12-05 08:55:00|3232.2|3232.2|3231.74|3231.74|3233.97|3233.97|3231.61|3231.61|0
1670230800000|2022-12-05 09:00:00|3231.84|3231.84|3236.33|3236.33|3236.33|3236.33|3229.35|3229.35|0
1670231100000|2022-12-05 09:05:00|3236.36|3236.36|3231.23|3231.23|3238.46|3238.46|3229.9|3229.9|0
1670231400000|2022-12-05 09:10:00|3231.12|3231.12|3228.33|3228.33|3231.12|3231.12|3228.13|3228.13|0
1670231700000|2022-12-05 09:15:00|3228.51|3228.51|3223.84|3223.84|3229.13|3229.13|3223.38|3223.38|0
1670232000000|2022-12-05 09:20:00|3223.79|3223.79|3226.74|3226.74|3227.93|3227.93|3223.79|3223.79|0
1670232300000|2022-12-05 09:25:00|3227.08|3227.08|3228.68|3228.68|3229.55|3229.55|3227.08|3227.08|0
1670232600000|2022-12-05 09:30:00|3228.67|3228.67|3226.62|3226.62|3229.45|3229.45|3226.62|3226.62|0
1670232900000|2022-12-05 09:35:00|3227.12|3227.12|3228.6|3228.6|3229.54|3229.54|3226.73|3226.73|0
1670233200000|2022-12-05 09:40:00|3228.65|3228.65|3230.78|3230.78|3231.92|3231.92|3228.35|3228.35|0
1670233500000|2022-12-05 09:45:00|3230.73|3230.73|3229.92|3229.92|3231.11|3231.11|3228.98|3228.98|0
1670233800000|2022-12-05 09:50:00|3230.08|3230.08|3231.32|3231.32|3231.58|3231.58|3229.44|3229.44|0
1670234100000|2022-12-05 09:55:00|3231.49|3231.49|3231.21|3231.21|3231.78|3231.78|3230.22|3230.22|0
1670234400000|2022-12-05 10:00:00|3231.12|3231.12|3233.21|3233.21|3233.39|3233.39|3231.08|3231.08|0
1670234700000|2022-12-05 10:05:00|3233.07|3233.07|3234.01|3234.01|3235.34|3235.34|3232.4|3232.4|0
1670235000000|2022-12-05 10:10:00|3233.17|3233.17|3232.5|3232.5|3234.5|3234.5|3232.5|3232.5|0
1670235300000|2022-12-05 10:15:00|3232.49|3232.49|3229.4|3229.4|3232.84|3232.84|3229.4|3229.4|0
1670235600000|2022-12-05 10:20:00|3229.23|3229.23|3228.85|3228.85|3230.78|3230.78|3228.67|3228.67|0
1670235900000|2022-12-05 10:25:00|3228.9|3228.9|3226.69|3226.69|3228.9|3228.9|3225.49|3225.49|0
1670236200000|2022-12-05 10:30:00|3226.64|3226.64|3227.02|3227.02|3227.02|3227.02|3225.57|3225.57|0
1670236500000|2022-12-05 10:35:00|3227.35|3227.35|3231.64|3231.64|3232.28|3232.28|3227.32|3227.32|0
1670236800000|2022-12-05 10:40:00|3231.54|3231.54|3233.1|3233.1|3233.14|3233.14|3229.84|3229.84|0
1670237100000|2022-12-05 10:45:00|3233.09|3233.09|3236.69|3236.69|3236.69|3236.69|3232.19|3232.19|0
1670237400000|2022-12-05 10:50:00|3236.75|3236.75|3235.78|3235.78|3236.75|3236.75|3234.36|3234.36|0
1670237700000|2022-12-05 10:55:00|3235.77|3235.77|3234.77|3234.77|3236|3236|3234.15|3234.15|0
1670238000000|2022-12-05 11:00:00|3234.1|3234.1|3233.84|3233.84|3235.27|3235.27|3233.83|3233.83|0
1670238300000|2022-12-05 11:05:00|3233.82|3233.82|3234.03|3234.03|3234.11|3234.11|3233.05|3233.05|0
1670238600000|2022-12-05 11:10:00|3234.02|3234.02|3234.37|3234.37|3235.2|3235.2|3233.5|3233.5|0
1670238900000|2022-12-05 11:15:00|3234.2|3234.2|3234.8|3234.8|3234.8|3234.8|3233.23|3233.23|0
1670239200000|2022-12-05 11:20:00|3234.82|3234.82|3236.64|3236.64|3236.64|3236.64|3234.82|3234.82|0
1670239500000|2022-12-05 11:25:00|3236.7|3236.7|3238.65|3238.65|3238.71|3238.71|3235.92|3235.92|0
1670239800000|2022-12-05 11:30:00|3238.54|3238.54|3239.88|3239.88|3240.05|3240.05|3237.43|3237.43|0
1670240100000|2022-12-05 11:35:00|3240.21|3240.21|3239.73|3239.73|3240.52|3240.52|3239.1|3239.1|0
1670240400000|2022-12-05 11:40:00|3239.78|3239.78|3239.15|3239.15|3239.78|3239.78|3238.02|3238.02|0
1670240700000|2022-12-05 11:45:00|3239.09|3239.09|3239.31|3239.31|3240.08|3240.08|3238.49|3238.49|0
1670241000000|2022-12-05 11:50:00|3239.42|3239.42|3236.91|3236.91|3239.55|3239.55|3236.75|3236.75|0
1670241300000|2022-12-05 11:55:00|3236.92|3236.92|3238.06|3238.06|3238.06|3238.06|3236.77|3236.77|0
1670241600000|2022-12-05 12:00:00|3238.32|3238.32|3236.55|3236.55|3238.32|3238.32|3236.55|3236.55|0
1670241900000|2022-12-05 12:05:00|3236.54|3236.54|3236.18|3236.18|3236.55|3236.55|3235.87|3235.87|0
1670242200000|2022-12-05 12:10:00|3236.35|3236.35|3235.96|3235.96|3237.33|3237.33|3235.89|3235.89|0
1670242500000|2022-12-05 12:15:00|3235.91|3235.91|3235.21|3235.21|3236.95|3236.95|3234.9|3234.9|0
1670242800000|2022-12-05 12:20:00|3235.38|3235.38|3236.55|3236.55|3236.55|3236.55|3234.93|3234.93|0
1670243100000|2022-12-05 12:25:00|3236.49|3236.49|3235.29|3235.29|3236.55|3236.55|3234.63|3234.63|0
1670243400000|2022-12-05 12:30:00|3235.28|3235.28|3237.25|3237.25|3237.45|3237.45|3235.28|3235.28|0
1670243700000|2022-12-05 12:35:00|3237.08|3237.08|3238.75|3238.75|3238.75|3238.75|3236.94|3236.94|0
1670244000000|2022-12-05 12:40:00|3238.76|3238.76|3241.09|3241.09|3241.33|3241.33|3238.76|3238.76|0
1670244300000|2022-12-05 12:45:00|3240.76|3240.76|3239.19|3239.19|3240.76|3240.76|3238.73|3238.73|0
1670244600000|2022-12-05 12:50:00|3239.18|3239.18|3238.75|3238.75|3240.2|3240.2|3238.53|3238.53|0
1670244900000|2022-12-05 12:55:00|3239.08|3239.08|3237.89|3237.89|3239.14|3239.14|3237.23|3237.23|0
1670245200000|2022-12-05 13:00:00|3238.01|3238.01|3239.12|3239.12|3239.74|3239.74|3238.01|3238.01|0
1670245500000|2022-12-05 13:05:00|3238.78|3238.78|3237.62|3237.62|3238.78|3238.78|3237.23|3237.23|0
1670245800000|2022-12-05 13:10:00|3237.59|3237.59|3237.71|3237.71|3237.71|3237.71|3236.99|3236.99|0
1670246100000|2022-12-05 13:15:00|3237.21|3237.21|3239.45|3239.45|3239.45|3239.45|3237.05|3237.05|0
1670246400000|2022-12-05 13:20:00|3239.4|3239.4|3238.8|3238.8|3239.4|3239.4|3237.09|3237.09|0
1670246700000|2022-12-05 13:25:00|3238.55|3238.55|3237.66|3237.66|3239.18|3239.18|3237.52|3237.52|0
1670247000000|2022-12-05 13:30:00|3237.33|3237.33|3238.06|3238.06|3238.24|3238.24|3237.33|3237.33|0
1670247300000|2022-12-05 13:35:00|3238|3238|3237.56|3237.56|3238.35|3238.35|3236.55|3236.55|0
1670247600000|2022-12-05 13:40:00|3237.57|3237.57|3236.94|3236.94|3237.86|3237.86|3236.94|3236.94|0
1670247900000|2022-12-05 13:45:00|3236.77|3236.77|3238.8|3238.8|3239.03|3239.03|3236.47|3236.47|0
1670248200000|2022-12-05 13:50:00|3238.9|3238.9|3239.48|3239.48|3240.99|3240.99|3238.69|3238.69|0
1670248500000|2022-12-05 13:55:00|3239.46|3239.46|3241.57|3241.57|3241.57|3241.57|3238.16|3238.16|0
1670248800000|2022-12-05 14:00:00|3241.58|3241.58|3241.19|3241.19|3241.58|3241.58|3240.2|3240.2|0
1670249100000|2022-12-05 14:05:00|3241.14|3241.14|3240.81|3240.81|3241.62|3241.62|3238.81|3238.81|0
1670249400000|2022-12-05 14:10:00|3240.76|3240.76|3240.84|3240.84|3241.45|3241.45|3239.51|3239.51|0
1670249700000|2022-12-05 14:15:00|3240.92|3240.92|3243.16|3243.16|3243.4|3243.4|3240.92|3240.92|0
1670250000000|2022-12-05 14:20:00|3243.05|3243.05|3244.32|3244.32|3244.65|3244.65|3242.55|3242.55|0
1670250300000|2022-12-05 14:25:00|3244.35|3244.35|3242.15|3242.15|3244.99|3244.99|3241.69|3241.69|0
1670250600000|2022-12-05 14:30:00|3241.82|3241.82|3241.54|3241.54|3245.78|3245.78|3239.05|3239.05|0
1670250900000|2022-12-05 14:35:00|3241.46|3241.46|3240.84|3240.84|3241.53|3241.53|3238.23|3238.23|0
1670251200000|2022-12-05 14:40:00|3240.85|3240.85|3240.49|3240.49|3242.2|3242.2|3239.96|3239.96|0
1670251500000|2022-12-05 14:45:00|3240.48|3240.48|3238.36|3238.36|3240.48|3240.48|3237.89|3237.89|0
1670251800000|2022-12-05 14:50:00|3238.44|3238.44|3235.25|3235.25|3238.97|3238.97|3235.2|3235.2|0
1670252100000|2022-12-05 14:55:00|3235.17|3235.17|3229.49|3229.49|3235.17|3235.17|3229.49|3229.49|0
1670252400000|2022-12-05 15:00:00|3229.44|3229.44|3230.15|3230.15|3230.92|3230.92|3225.33|3225.33|0
1670252700000|2022-12-05 15:05:00|3230.49|3230.49|3230.31|3230.31|3232.16|3232.16|3229.11|3229.11|0
1670253000000|2022-12-05 15:10:00|3230.64|3230.64|3231.22|3231.22|3232.67|3232.67|3230.3|3230.3|0
1670253300000|2022-12-05 15:15:00|3231.17|3231.17|3227.01|3227.01|3231.73|3231.73|3226.85|3226.85|0
1670253600000|2022-12-05 15:20:00|3227.05|3227.05|3226.13|3226.13|3227.3|3227.3|3225.92|3225.92|0
1670253900000|2022-12-05 15:25:00|3226.08|3226.08|3222.54|3222.54|3226.36|3226.36|3222.04|3222.04|0
1670254200000|2022-12-05 15:30:00|3222.49|3222.49|3224.79|3224.79|3225.09|3225.09|3221.61|3221.61|0
1670254500000|2022-12-05 15:35:00|3224.85|3224.85|3222.94|3222.94|3224.85|3224.85|3222.69|3222.69|0
1670254800000|2022-12-05 15:40:00|3223.14|3223.14|3224.46|3224.46|3224.68|3224.68|3222.1|3222.1|0
1670255100000|2022-12-05 15:45:00|3224.4|3224.4|3224.28|3224.28|3224.44|3224.44|3222.02|3222.02|0
1670255400000|2022-12-05 15:50:00|3224.33|3224.33|3224.19|3224.19|3224.57|3224.57|3223.41|3223.41|0
1670255700000|2022-12-05 15:55:00|3224.2|3224.2|3223.48|3223.48|3224.39|3224.39|3222.32|3222.32|0
1670256000000|2022-12-05 16:00:00|3223.49|3223.49|3221.79|3221.79|3223.49|3223.49|3221|3221|0
1670256300000|2022-12-05 16:05:00|3222.01|3222.01|3222.31|3222.31|3223.35|3223.35|3220.84|3220.84|0
1670256600000|2022-12-05 16:10:00|3222.41|3222.41|3224.5|3224.5|3225.2|3225.2|3222.16|3222.16|0
1670256900000|2022-12-05 16:15:00|3224.53|3224.53|3224.21|3224.21|3224.53|3224.53|3222.39|3222.39|0
1670257200000|2022-12-05 16:20:00|3224.26|3224.26|3222.33|3222.33|3224.75|3224.75|3221.82|3221.82|0
1670257500000|2022-12-05 16:25:00|3222.28|3222.28|3221.26|3221.26|3222.88|3222.88|3221.26|3221.26|0
1670314500000|2022-12-06 08:15:00|3206.52|3206.52|3209.65|3209.65|3212.84|3212.84|3205.19|3205.19|0
1670314800000|2022-12-06 08:20:00|3209.57|3209.57|3209.64|3209.64|3211.12|3211.12|3206.78|3206.78|0
1670315100000|2022-12-06 08:25:00|3209.97|3209.97|3211.2|3211.2|3213.5|3213.5|3209.68|3209.68|0
1670315400000|2022-12-06 08:30:00|3210.7|3210.7|3209.41|3209.41|3210.7|3210.7|3203.5|3203.5|0
1670315700000|2022-12-06 08:35:00|3209.5|3209.5|3209.03|3209.03|3209.93|3209.93|3205.83|3205.83|0
1670316000000|2022-12-06 08:40:00|3208.7|3208.7|3216.52|3216.52|3216.77|3216.77|3207.98|3207.98|0
1670316300000|2022-12-06 08:45:00|3216.31|3216.31|3215.21|3215.21|3219.43|3219.43|3214.71|3214.71|0
1670316600000|2022-12-06 08:50:00|3214.54|3214.54|3218.26|3218.26|3218.54|3218.54|3213.87|3213.87|0
1670316900000|2022-12-06 08:55:00|3218.43|3218.43|3220.83|3220.83|3220.84|3220.84|3217.06|3217.06|0
1670317200000|2022-12-06 09:00:00|3220.5|3220.5|3229.28|3229.28|3229.28|3229.28|3219.5|3219.5|0
1670317500000|2022-12-06 09:05:00|3229.2|3229.2|3227.32|3227.32|3229.81|3229.81|3227.32|3227.32|0
1670317800000|2022-12-06 09:10:00|3227.49|3227.49|3227.05|3227.05|3228.93|3228.93|3226.58|3226.58|0
1670318100000|2022-12-06 09:15:00|3226.99|3226.99|3233.54|3233.54|3234.18|3234.18|3226.99|3226.99|0
1670318400000|2022-12-06 09:20:00|3233.37|3233.37|3229.9|3229.9|3233.37|3233.37|3227.82|3227.82|0
1670318700000|2022-12-06 09:25:00|3230.23|3230.23|3227.82|3227.82|3231.1|3231.1|3226.74|3226.74|0
1670319000000|2022-12-06 09:30:00|3227.8|3227.8|3229.69|3229.69|3230.29|3230.29|3225.29|3225.29|0
1670319300000|2022-12-06 09:35:00|3229.02|3229.02|3229.16|3229.16|3230.05|3230.05|3227.54|3227.54|0
1670319600000|2022-12-06 09:40:00|3229.21|3229.21|3229.2|3229.2|3229.72|3229.72|3227.53|3227.53|0
1670319900000|2022-12-06 09:45:00|3228.86|3228.86|3225.82|3225.82|3229.37|3229.37|3225.82|3225.82|0
1670320200000|2022-12-06 09:50:00|3225.9|3225.9|3227.99|3227.99|3228.33|3228.33|3224.88|3224.88|0
1670320500000|2022-12-06 09:55:00|3228.04|3228.04|3228.27|3228.27|3229.1|3229.1|3228|3228|0
1670320800000|2022-12-06 10:00:00|3228.16|3228.16|3230.02|3230.02|3230.21|3230.21|3226.86|3226.86|0
1670321100000|2022-12-06 10:05:00|3230.13|3230.13|3230.17|3230.17|3230.91|3230.91|3229.52|3229.52|0
1670321400000|2022-12-06 10:10:00|3230.28|3230.28|3231.98|3231.98|3232.14|3232.14|3229.75|3229.75|0
1670321700000|2022-12-06 10:15:00|3232.21|3232.21|3228.33|3228.33|3232.26|3232.26|3228.06|3228.06|0
1670322000000|2022-12-06 10:20:00|3228.5|3228.5|3226.58|3226.58|3228.7|3228.7|3226.58|3226.58|0
1670322300000|2022-12-06 10:25:00|3226.52|3226.52|3222.86|3222.86|3226.58|3226.58|3222.69|3222.69|0
1670322600000|2022-12-06 10:30:00|3222.81|3222.81|3222.2|3222.2|3223.75|3223.75|3220.99|3220.99|0
1670322900000|2022-12-06 10:35:00|3222.11|3222.11|3222.85|3222.85|3222.89|3222.89|3220.57|3220.57|0
1670323200000|2022-12-06 10:40:00|3222.82|3222.82|3224.06|3224.06|3224.06|3224.06|3221.43|3221.43|0
1670323500000|2022-12-06 10:45:00|3223.98|3223.98|3225.79|3225.79|3225.83|3225.83|3223.98|3223.98|0
1670323800000|2022-12-06 10:50:00|3225.87|3225.87|3228.55|3228.55|3229.05|3229.05|3225.81|3225.81|0
1670324100000|2022-12-06 10:55:00|3228.61|3228.61|3227|3227|3228.61|3228.61|3226.54|3226.54|0
1670324400000|2022-12-06 11:00:00|3226.95|3226.95|3224.13|3224.13|3227.35|3227.35|3224.13|3224.13|0
1670324700000|2022-12-06 11:05:00|3224.09|3224.09|3225.08|3225.08|3225.45|3225.45|3224.09|3224.09|0
1670325000000|2022-12-06 11:10:00|3225.03|3225.03|3225.91|3225.91|3225.91|3225.91|3223.48|3223.48|0
1670325300000|2022-12-06 11:15:00|3226.01|3226.01|3228.53|3228.53|3229.37|3229.37|3226.01|3226.01|0
1670325600000|2022-12-06 11:20:00|3228.56|3228.56|3229.63|3229.63|3230.5|3230.5|3228.22|3228.22|0
1670325900000|2022-12-06 11:25:00|3229.75|3229.75|3232|3232|3232.31|3232.31|3229.55|3229.55|0
1670326200000|2022-12-06 11:30:00|3231.9|3231.9|3229.71|3229.71|3232.65|3232.65|3229.71|3229.71|0
1670326500000|2022-12-06 11:35:00|3230.04|3230.04|3230.61|3230.61|3230.61|3230.61|3229.23|3229.23|0
1670326800000|2022-12-06 11:40:00|3230.66|3230.66|3228.85|3228.85|3230.66|3230.66|3228.72|3228.72|0
1670327100000|2022-12-06 11:45:00|3228.76|3228.76|3227.79|3227.79|3229.02|3229.02|3227.76|3227.76|0
1670327400000|2022-12-06 11:50:00|3227.88|3227.88|3227.38|3227.38|3227.96|3227.96|3227.26|3227.26|0
1670327700000|2022-12-06 11:55:00|3227.43|3227.43|3228.37|3228.37|3228.99|3228.99|3227.43|3227.43|0
1670328000000|2022-12-06 12:00:00|3228.03|3228.03|3229.17|3229.17|3229.4|3229.4|3227.35|3227.35|0
1670328300000|2022-12-06 12:05:00|3229.25|3229.25|3228.35|3228.35|3229.71|3229.71|3228.14|3228.14|0
1670328600000|2022-12-06 12:10:00|3228.46|3228.46|3228.53|3228.53|3230.83|3230.83|3227.67|3227.67|0
1670328900000|2022-12-06 12:15:00|3228.31|3228.31|3226.09|3226.09|3228.61|3228.61|3225.73|3225.73|0
1670329200000|2022-12-06 12:20:00|3226.01|3226.01|3224.98|3224.98|3226.13|3226.13|3224.88|3224.88|0
1670329500000|2022-12-06 12:25:00|3224.47|3224.47|3226.99|3226.99|3227.22|3227.22|3224.47|3224.47|0
1670329800000|2022-12-06 12:30:00|3226.93|3226.93|3227.13|3227.13|3227.82|3227.82|3226.65|3226.65|0
1670330100000|2022-12-06 12:35:00|3227.1|3227.1|3226.66|3226.66|3227.77|3227.77|3226.6|3226.6|0
1670330400000|2022-12-06 12:40:00|3226.71|3226.71|3225.3|3225.3|3227.1|3227.1|3224.93|3224.93|0
1670330700000|2022-12-06 12:45:00|3225.63|3225.63|3226.03|3226.03|3226.28|3226.28|3225.03|3225.03|0
1670331000000|2022-12-06 12:50:00|3226.15|3226.15|3228.45|3228.45|3228.87|3228.87|3226.15|3226.15|0
1670331300000|2022-12-06 12:55:00|3228.39|3228.39|3226.74|3226.74|3228.47|3228.47|3226.57|3226.57|0
1670331600000|2022-12-06 13:00:00|3226.63|3226.63|3227.65|3227.65|3227.84|3227.84|3226.45|3226.45|0
1670331900000|2022-12-06 13:05:00|3227.71|3227.71|3225.98|3225.98|3228.95|3228.95|3225.98|3225.98|0
1670332200000|2022-12-06 13:10:00|3225.86|3225.86|3223.05|3223.05|3225.95|3225.95|3223.05|3223.05|0
1670332500000|2022-12-06 13:15:00|3223.11|3223.11|3223.51|3223.51|3224.2|3224.2|3223.11|3223.11|0
1670332800000|2022-12-06 13:20:00|3223.57|3223.57|3224.87|3224.87|3224.87|3224.87|3223.57|3223.57|0
1670333100000|2022-12-06 13:25:00|3225.05|3225.05|3225.09|3225.09|3225.64|3225.64|3223.95|3223.95|0
1670333400000|2022-12-06 13:30:00|3224.75|3224.75|3223.64|3223.64|3225.24|3225.24|3223.24|3223.24|0
1670333700000|2022-12-06 13:35:00|3223.66|3223.66|3222.23|3222.23|3223.68|3223.68|3222.01|3222.01|0
1670334000000|2022-12-06 13:40:00|3222.2|3222.2|3221.67|3221.67|3222.82|3222.82|3221.62|3221.62|0
1670334300000|2022-12-06 13:45:00|3221.84|3221.84|3224.26|3224.26|3228.04|3228.04|3221.84|3221.84|0
1670334600000|2022-12-06 13:50:00|3224.22|3224.22|3228.21|3228.21|3228.61|3228.61|3222.43|3222.43|0
1670334900000|2022-12-06 13:55:00|3228.2|3228.2|3230.51|3230.51|3231.38|3231.38|3228.15|3228.15|0
1670335200000|2022-12-06 14:00:00|3230.59|3230.59|3229.94|3229.94|3231.63|3231.63|3229.77|3229.77|0
1670335500000|2022-12-06 14:05:00|3230.11|3230.11|3228.07|3228.07|3230.11|3230.11|3227.59|3227.59|0
1670335800000|2022-12-06 14:10:00|3228.12|3228.12|3229.47|3229.47|3230.04|3230.04|3228.12|3228.12|0
1670336100000|2022-12-06 14:15:00|3229.42|3229.42|3231.37|3231.37|3232.23|3232.23|3229.25|3229.25|0
1670336400000|2022-12-06 14:20:00|3231.31|3231.31|3235.96|3235.96|3235.96|3235.96|3231.23|3231.23|0
1670336700000|2022-12-06 14:25:00|3236.01|3236.01|3234.92|3234.92|3236.83|3236.83|3234.92|3234.92|0
1670337000000|2022-12-06 14:30:00|3234.96|3234.96|3240.77|3240.77|3240.77|3240.77|3233.99|3233.99|0
1670337300000|2022-12-06 14:35:00|3240.66|3240.66|3242.64|3242.64|3247.12|3247.12|3240.61|3240.61|0
1670337600000|2022-12-06 14:40:00|3241.97|3241.97|3230.97|3230.97|3242.03|3242.03|3229.45|3229.45|0
1670337900000|2022-12-06 14:45:00|3230.8|3230.8|3233.61|3233.61|3234.37|3234.37|3226.36|3226.36|0
1670338200000|2022-12-06 14:50:00|3233.94|3233.94|3231.68|3231.68|3233.94|3233.94|3231.18|3231.18|0
1670338500000|2022-12-06 14:55:00|3232.01|3232.01|3231.99|3231.99|3234.63|3234.63|3231.9|3231.9|0
1670338800000|2022-12-06 15:00:00|3231.89|3231.89|3230.68|3230.68|3237.15|3237.15|3229.84|3229.84|0
1670339100000|2022-12-06 15:05:00|3230.62|3230.62|3230.34|3230.34|3232.08|3232.08|3229.13|3229.13|0
1670339400000|2022-12-06 15:10:00|3230.36|3230.36|3231.63|3231.63|3231.63|3231.63|3228.99|3228.99|0
1670339700000|2022-12-06 15:15:00|3231.68|3231.68|3229.5|3229.5|3232.04|3232.04|3228.18|3228.18|0
1670340000000|2022-12-06 15:20:00|3229.56|3229.56|3230.44|3230.44|3230.49|3230.49|3228.46|3228.46|0
1670340300000|2022-12-06 15:25:00|3230.5|3230.5|3231.77|3231.77|3233.68|3233.68|3230.5|3230.5|0
1670340600000|2022-12-06 15:30:00|3231.87|3231.87|3226.4|3226.4|3232.03|3232.03|3226.1|3226.1|0
1670340900000|2022-12-06 15:35:00|3226.35|3226.35|3221.81|3221.81|3226.35|3226.35|3221.81|3221.81|0
1670341200000|2022-12-06 15:40:00|3221.59|3221.59|3227.5|3227.5|3227.55|3227.55|3220.91|3220.91|0
1670341500000|2022-12-06 15:45:00|3227.52|3227.52|3230.87|3230.87|3231.12|3231.12|3227.51|3227.51|0
1670341800000|2022-12-06 15:50:00|3231.2|3231.2|3233.52|3233.52|3234.26|3234.26|3231.14|3231.14|0
1670342100000|2022-12-06 15:55:00|3233.64|3233.64|3232.31|3232.31|3233.97|3233.97|3231.05|3231.05|0
1670342400000|2022-12-06 16:00:00|3232.33|3232.33|3233.64|3233.64|3235.1|3235.1|3232.15|3232.15|0
1670342700000|2022-12-06 16:05:00|3233.41|3233.41|3231.88|3231.88|3235.51|3235.51|3231.88|3231.88|0
1670343000000|2022-12-06 16:10:00|3232.21|3232.21|3233.8|3233.8|3234.42|3234.42|3232.13|3232.13|0
1670343300000|2022-12-06 16:15:00|3233.75|3233.75|3230.34|3230.34|3233.78|3233.78|3230.34|3230.34|0
1670343600000|2022-12-06 16:20:00|3230.28|3230.28|3234.3|3234.3|3234.36|3234.36|3230.25|3230.25|0
1670343900000|2022-12-06 16:25:00|3234.31|3234.31|3231.82|3231.82|3234.31|3234.31|3230.96|3230.96|0
1670400900000|2022-12-07 08:15:00|3201.4|3201.4|3209.63|3209.63|3212.89|3212.89|3201.34|3201.34|0
1670401200000|2022-12-07 08:20:00|3209.74|3209.74|3206.73|3206.73|3211.76|3211.76|3205.9|3205.9|0
1670401500000|2022-12-07 08:25:00|3206.79|3206.79|3210.58|3210.58|3214.58|3214.58|3206.02|3206.02|0
1670401800000|2022-12-07 08:30:00|3210.57|3210.57|3211.27|3211.27|3211.27|3211.27|3204.87|3204.87|0
1670402100000|2022-12-07 08:35:00|3210.93|3210.93|3207.66|3207.66|3211.89|3211.89|3205.84|3205.84|0
1670402400000|2022-12-07 08:40:00|3207.49|3207.49|3195.59|3195.59|3207.51|3207.51|3195.24|3195.24|0
1670402700000|2022-12-07 08:45:00|3195.09|3195.09|3197.02|3197.02|3198.63|3198.63|3192.68|3192.68|0
1670403000000|2022-12-07 08:50:00|3197.18|3197.18|3200.65|3200.65|3201.18|3201.18|3196.64|3196.64|0
1670403300000|2022-12-07 08:55:00|3200.48|3200.48|3198.02|3198.02|3200.48|3200.48|3196.9|3196.9|0
1670403600000|2022-12-07 09:00:00|3198.1|3198.1|3209.55|3209.55|3209.97|3209.97|3198.1|3198.1|0
1670403900000|2022-12-07 09:05:00|3209.38|3209.38|3212.64|3212.64|3214.57|3214.57|3209.31|3209.31|0
1670404200000|2022-12-07 09:10:00|3212.14|3212.14|3211.09|3211.09|3212.14|3212.14|3208.45|3208.45|0
1670404500000|2022-12-07 09:15:00|3210.88|3210.88|3214.08|3214.08|3216.12|3216.12|3210.88|3210.88|0
1670404800000|2022-12-07 09:20:00|3213.74|3213.74|3212.62|3212.62|3214.93|3214.93|3212.62|3212.62|0
1670405100000|2022-12-07 09:25:00|3212.7|3212.7|3212.58|3212.58|3213.96|3213.96|3211.99|3211.99|0
1670405400000|2022-12-07 09:30:00|3212.74|3212.74|3212.32|3212.32|3213.87|3213.87|3211.56|3211.56|0
1670405700000|2022-12-07 09:35:00|3212.48|3212.48|3210.32|3210.32|3213.42|3213.42|3209.63|3209.63|0
1670406000000|2022-12-07 09:40:00|3210.15|3210.15|3199.52|3199.52|3210.32|3210.32|3199.35|3199.35|0
1670406300000|2022-12-07 09:45:00|3199.86|3199.86|3200.73|3200.73|3202.73|3202.73|3196.45|3196.45|0
1670406600000|2022-12-07 09:50:00|3200.62|3200.62|3206.95|3206.95|3207.16|3207.16|3200.46|3200.46|0
1670406900000|2022-12-07 09:55:00|3207.07|3207.07|3203.83|3203.83|3207.46|3207.46|3203.66|3203.66|0
1670407200000|2022-12-07 10:00:00|3203.74|3203.74|3204.49|3204.49|3207.22|3207.22|3203.1|3203.1|0
1670407500000|2022-12-07 10:05:00|3204.6|3204.6|3205.55|3205.55|3208.76|3208.76|3204.48|3204.48|0
1670407800000|2022-12-07 10:10:00|3205.46|3205.46|3206.62|3206.62|3207.74|3207.74|3204.83|3204.83|0
1670408100000|2022-12-07 10:15:00|3206.46|3206.46|3209|3209|3209.78|3209.78|3206.45|3206.45|0
1670408400000|2022-12-07 10:20:00|3209.17|3209.17|3205.14|3205.14|3209.87|3209.87|3205.14|3205.14|0
1670408700000|2022-12-07 10:25:00|3205.13|3205.13|3201.73|3201.73|3205.13|3205.13|3201.38|3201.38|0
1670409000000|2022-12-07 10:30:00|3201.64|3201.64|3196.29|3196.29|3202.22|3202.22|3195.88|3195.88|0
1670409300000|2022-12-07 10:35:00|3195.79|3195.79|3198.3|3198.3|3199.47|3199.47|3195.79|3195.79|0
1670409600000|2022-12-07 10:40:00|3197.97|3197.97|3200.21|3200.21|3201.18|3201.18|3197.08|3197.08|0
1670409900000|2022-12-07 10:45:00|3200.31|3200.31|3198.59|3198.59|3201.06|3201.06|3196.28|3196.28|0
1670410200000|2022-12-07 10:50:00|3198.53|3198.53|3197.79|3197.79|3199.04|3199.04|3197.22|3197.22|0
1670410500000|2022-12-07 10:55:00|3197.45|3197.45|3199.01|3199.01|3199.03|3199.03|3196.56|3196.56|0
1670410800000|2022-12-07 11:00:00|3199.18|3199.18|3199.61|3199.61|3204.13|3204.13|3198.15|3198.15|0
1670411100000|2022-12-07 11:05:00|3199.77|3199.77|3197.64|3197.64|3199.77|3199.77|3194.45|3194.45|0
1670411400000|2022-12-07 11:10:00|3197.53|3197.53|3195.5|3195.5|3200.33|3200.33|3195.5|3195.5|0
1670411700000|2022-12-07 11:15:00|3195.34|3195.34|3192.06|3192.06|3195.34|3195.34|3192.06|3192.06|0
1670412000000|2022-12-07 11:20:00|3192.56|3192.56|3188.49|3188.49|3192.61|3192.61|3188.16|3188.16|0
1670412300000|2022-12-07 11:25:00|3188.32|3188.32|3188.2|3188.2|3189.89|3189.89|3187.62|3187.62|0
1670412600000|2022-12-07 11:30:00|3188.04|3188.04|3189.56|3189.56|3191.46|3191.46|3187.52|3187.52|0
1670412900000|2022-12-07 11:35:00|3189.26|3189.26|3191.08|3191.08|3192.8|3192.8|3188.75|3188.75|0
1670413200000|2022-12-07 11:40:00|3190.91|3190.91|3192.7|3192.7|3193.17|3193.17|3190.91|3190.91|0
1670413500000|2022-12-07 11:45:00|3192.65|3192.65|3196.38|3196.38|3196.56|3196.56|3192.18|3192.18|0
1670413800000|2022-12-07 11:50:00|3196.21|3196.21|3198.03|3198.03|3198.37|3198.37|3195.88|3195.88|0
1670414100000|2022-12-07 11:55:00|3197.87|3197.87|3198.79|3198.79|3199.07|3199.07|3196.75|3196.75|0
1670414400000|2022-12-07 12:00:00|3198.82|3198.82|3198.79|3198.79|3200.05|3200.05|3197.52|3197.52|0
1670414700000|2022-12-07 12:05:00|3198.96|3198.96|3198.99|3198.99|3200.78|3200.78|3198.12|3198.12|0
1670415000000|2022-12-07 12:10:00|3198.66|3198.66|3199.02|3199.02|3199.02|3199.02|3196.75|3196.75|0
1670415300000|2022-12-07 12:15:00|3198.91|3198.91|3199.78|3199.78|3199.92|3199.92|3198.13|3198.13|0
1670415600000|2022-12-07 12:20:00|3199.73|3199.73|3194.65|3194.65|3199.73|3199.73|3194.02|3194.02|0
1670415900000|2022-12-07 12:25:00|3194.77|3194.77|3196.97|3196.97|3196.97|3196.97|3194.77|3194.77|0
1670416200000|2022-12-07 12:30:00|3197.08|3197.08|3196.5|3196.5|3197.08|3197.08|3195.83|3195.83|0
1670416500000|2022-12-07 12:35:00|3196.48|3196.48|3195.5|3195.5|3196.48|3196.48|3193.92|3193.92|0
1670416800000|2022-12-07 12:40:00|3195.83|3195.83|3194.7|3194.7|3195.83|3195.83|3194.28|3194.28|0
1670417100000|2022-12-07 12:45:00|3194.86|3194.86|3197.61|3197.61|3199.22|3199.22|3194.2|3194.2|0
1670417400000|2022-12-07 12:50:00|3197.23|3197.23|3195.96|3195.96|3199.92|3199.92|3195.96|3195.96|0
1670417700000|2022-12-07 12:55:00|3195.8|3195.8|3202.53|3202.53|3202.53|3202.53|3195.27|3195.27|0
1670418000000|2022-12-07 13:00:00|3202.59|3202.59|3207.11|3207.11|3207.11|3207.11|3201.72|3201.72|0
1670418300000|2022-12-07 13:05:00|3207.17|3207.17|3208.42|3208.42|3209.15|3209.15|3206.91|3206.91|0
1670418600000|2022-12-07 13:10:00|3208.41|3208.41|3212.11|3212.11|3212.77|3212.77|3208.41|3208.41|0
1670418900000|2022-12-07 13:15:00|3211.94|3211.94|3210.45|3210.45|3211.94|3211.94|3209.4|3209.4|0
1670419200000|2022-12-07 13:20:00|3210.56|3210.56|3211.76|3211.76|3211.85|3211.85|3207.93|3207.93|0
1670419500000|2022-12-07 13:25:00|3212.1|3212.1|3220.85|3220.85|3220.85|3220.85|3212.1|3212.1|0
1670419800000|2022-12-07 13:30:00|3220.9|3220.9|3218.49|3218.49|3222.23|3222.23|3218.22|3218.22|0
1670420100000|2022-12-07 13:35:00|3218.33|3218.33|3214.36|3214.36|3219.28|3219.28|3214.36|3214.36|0
1670420400000|2022-12-07 13:40:00|3214.19|3214.19|3214.17|3214.17|3215.62|3215.62|3213.77|3213.77|0
1670420700000|2022-12-07 13:45:00|3214.09|3214.09|3212.51|3212.51|3214.17|3214.17|3211.88|3211.88|0
1670421000000|2022-12-07 13:50:00|3212.47|3212.47|3214.65|3214.65|3215.96|3215.96|3212.47|3212.47|0
1670421300000|2022-12-07 13:55:00|3214.9|3214.9|3213.09|3213.09|3214.9|3214.9|3211.92|3211.92|0
1670421600000|2022-12-07 14:00:00|3212.92|3212.92|3212.21|3212.21|3213.53|3213.53|3211.59|3211.59|0
1670421900000|2022-12-07 14:05:00|3212.22|3212.22|3213.34|3213.34|3214.09|3214.09|3211.57|3211.57|0
1670422200000|2022-12-07 14:10:00|3213.31|3213.31|3213.29|3213.29|3214.25|3214.25|3211.83|3211.83|0
1670422500000|2022-12-07 14:15:00|3213.45|3213.45|3212.2|3212.2|3214.34|3214.34|3210.54|3210.54|0
1670422800000|2022-12-07 14:20:00|3212.26|3212.26|3212.51|3212.51|3214.58|3214.58|3212.07|3212.07|0
1670423100000|2022-12-07 14:25:00|3212.39|3212.39|3208.27|3208.27|3212.39|3212.39|3208.27|3208.27|0
1670423400000|2022-12-07 14:30:00|3208.25|3208.25|3202.11|3202.11|3208.25|3208.25|3202.11|3202.11|0
1670423700000|2022-12-07 14:35:00|3202.22|3202.22|3207.5|3207.5|3208.22|3208.22|3201.73|3201.73|0
1670424000000|2022-12-07 14:40:00|3207.67|3207.67|3209.81|3209.81|3212.19|3212.19|3206.95|3206.95|0
1670424300000|2022-12-07 14:45:00|3209.86|3209.86|3210.3|3210.3|3213.54|3213.54|3209.63|3209.63|0
1670424600000|2022-12-07 14:50:00|3210.25|3210.25|3207.51|3207.51|3211.49|3211.49|3206.9|3206.9|0
1670424900000|2022-12-07 14:55:00|3207.6|3207.6|3210.87|3210.87|3211.23|3211.23|3206.72|3206.72|0
1670425200000|2022-12-07 15:00:00|3210.66|3210.66|3212.76|3212.76|3214.92|3214.92|3207.22|3207.22|0
1670425500000|2022-12-07 15:05:00|3213.1|3213.1|3210.65|3210.65|3213.18|3213.18|3209.98|3209.98|0
1670425800000|2022-12-07 15:10:00|3210.75|3210.75|3205.44|3205.44|3210.75|3210.75|3195.85|3195.85|0
1670426100000|2022-12-07 15:15:00|3205.82|3205.82|3206.53|3206.53|3208.74|3208.74|3205.37|3205.37|0
1670426400000|2022-12-07 15:20:00|3206.52|3206.52|3205.73|3205.73|3206.67|3206.67|3204.57|3204.57|0
1670426700000|2022-12-07 15:25:00|3205.9|3205.9|3211.68|3211.68|3211.74|3211.74|3205.03|3205.03|0
1670427000000|2022-12-07 15:30:00|3211.63|3211.63|3213.61|3213.61|3215.84|3215.84|3211.41|3211.41|0
1670427300000|2022-12-07 15:35:00|3213.45|3213.45|3211.78|3211.78|3213.45|3213.45|3210.79|3210.79|0
1670427600000|2022-12-07 15:40:00|3211.61|3211.61|3210.69|3210.69|3212.51|3212.51|3209.65|3209.65|0
1670427900000|2022-12-07 15:45:00|3210.75|3210.75|3212.74|3212.74|3214.45|3214.45|3209.92|3209.92|0
1670428200000|2022-12-07 15:50:00|3212.66|3212.66|3213.24|3213.24|3214.77|3214.77|3211.95|3211.95|0
1670428500000|2022-12-07 15:55:00|3213.14|3213.14|3210.38|3210.38|3213.92|3213.92|3210.27|3210.27|0
1670428800000|2022-12-07 16:00:00|3210.46|3210.46|3209.41|3209.41|3211.92|3211.92|3208.99|3208.99|0
1670429100000|2022-12-07 16:05:00|3209.46|3209.46|3208.03|3208.03|3211.72|3211.72|3207.86|3207.86|0
1670429400000|2022-12-07 16:10:00|3208.14|3208.14|3208.13|3208.13|3208.51|3208.51|3205.7|3205.7|0
1670429700000|2022-12-07 16:15:00|3207.58|3207.58|3205.95|3205.95|3207.86|3207.86|3205.16|3205.16|0
1670430000000|2022-12-07 16:20:00|3205.74|3205.74|3200.62|3200.62|3206.57|3206.57|3200.4|3200.4|0
1670430300000|2022-12-07 16:25:00|3200.57|3200.57|3199.74|3199.74|3202.53|3202.53|3199.01|3199.01|0
1670487300000|2022-12-08 08:15:00|3213.01|3213.01|3207.61|3207.61|3214.26|3214.26|3207.61|3207.61|0
1670487600000|2022-12-08 08:20:00|3207.52|3207.52|3209.49|3209.49|3211.86|3211.86|3205.16|3205.16|0
1670487900000|2022-12-08 08:25:00|3209.54|3209.54|3211.7|3211.7|3212.7|3212.7|3208.42|3208.42|0
1670488200000|2022-12-08 08:30:00|3211.98|3211.98|3208.07|3208.07|3213.79|3213.79|3208.07|3208.07|0
1670488500000|2022-12-08 08:35:00|3207.98|3207.98|3212.43|3212.43|3212.43|3212.43|3207.87|3207.87|0
1670488800000|2022-12-08 08:40:00|3211.76|3211.76|3214.03|3214.03|3214.42|3214.42|3211.6|3211.6|0
1670489100000|2022-12-08 08:45:00|3214.01|3214.01|3211.67|3211.67|3214.01|3214.01|3210.7|3210.7|0
1670489400000|2022-12-08 08:50:00|3211.7|3211.7|3206.57|3206.57|3212.31|3212.31|3206.57|3206.57|0
1670489700000|2022-12-08 08:55:00|3205.73|3205.73|3210.12|3210.12|3210.2|3210.2|3205.05|3205.05|0
1670490000000|2022-12-08 09:00:00|3209.91|3209.91|3202.62|3202.62|3210.92|3210.92|3202.5|3202.5|0
1670490300000|2022-12-08 09:05:00|3202.12|3202.12|3202.67|3202.67|3202.98|3202.98|3200.47|3200.47|0
1670490600000|2022-12-08 09:10:00|3203.01|3203.01|3206.88|3206.88|3207.04|3207.04|3203.01|3203.01|0
1670490900000|2022-12-08 09:15:00|3206.99|3206.99|3207.91|3207.91|3208.97|3208.97|3206.99|3206.99|0
1670491200000|2022-12-08 09:20:00|3207.74|3207.74|3209.87|3209.87|3210.19|3210.19|3207.31|3207.31|0
1670491500000|2022-12-08 09:25:00|3210.21|3210.21|3206.49|3206.49|3210.37|3210.37|3205.58|3205.58|0
1670491800000|2022-12-08 09:30:00|3206.5|3206.5|3208.56|3208.56|3208.56|3208.56|3205.58|3205.58|0
1670492100000|2022-12-08 09:35:00|3210.06|3210.06|3211.48|3211.48|3213.76|3213.76|3209.98|3209.98|0
1670492400000|2022-12-08 09:40:00|3211.46|3211.46|3208.45|3208.45|3212.23|3212.23|3208.45|3208.45|0
1670492700000|2022-12-08 09:45:00|3208.98|3208.98|3205.64|3205.64|3208.98|3208.98|3205.35|3205.35|0
1670493000000|2022-12-08 09:50:00|3205.68|3205.68|3204.36|3204.36|3205.84|3205.84|3203.74|3203.74|0
1670493300000|2022-12-08 09:55:00|3203.69|3203.69|3201.7|3201.7|3204.67|3204.67|3200.69|3200.69|0
1670493600000|2022-12-08 10:00:00|3201.59|3201.59|3202.06|3202.06|3202.11|3202.11|3199.08|3199.08|0
1670493900000|2022-12-08 10:05:00|3202.07|3202.07|3205.38|3205.38|3206.85|3206.85|3202.07|3202.07|0
1670494200000|2022-12-08 10:10:00|3205.72|3205.72|3207.85|3207.85|3207.85|3207.85|3205.72|3205.72|0
1670494500000|2022-12-08 10:15:00|3208.02|3208.02|3206.27|3206.27|3208.3|3208.3|3206.06|3206.06|0
1670494800000|2022-12-08 10:20:00|3206.25|3206.25|3205.92|3205.92|3206.34|3206.34|3205.78|3205.78|0
1670495100000|2022-12-08 10:25:00|3205.86|3205.86|3203.33|3203.33|3206.01|3206.01|3203.02|3203.02|0
1670495400000|2022-12-08 10:30:00|3203.67|3203.67|3202.61|3202.61|3203.67|3203.67|3201.57|3201.57|0
1670495700000|2022-12-08 10:35:00|3202.56|3202.56|3203.14|3203.14|3204.52|3204.52|3201.69|3201.69|0
1670496000000|2022-12-08 10:40:00|3202.97|3202.97|3200.71|3200.71|3203.26|3203.26|3200.71|3200.71|0
1670496300000|2022-12-08 10:45:00|3200.54|3200.54|3197.88|3197.88|3200.54|3200.54|3197.69|3197.69|0
1670496600000|2022-12-08 10:50:00|3197.86|3197.86|3201.86|3201.86|3201.93|3201.93|3197.86|3197.86|0
1670496900000|2022-12-08 10:55:00|3201.97|3201.97|3203.94|3203.94|3204.67|3204.67|3201.86|3201.86|0
1670497200000|2022-12-08 11:00:00|3203.6|3203.6|3205.59|3205.59|3205.59|3205.59|3202.1|3202.1|0
1670497500000|2022-12-08 11:05:00|3205.6|3205.6|3204.54|3204.54|3207.89|3207.89|3204.54|3204.54|0
1670497800000|2022-12-08 11:10:00|3204.43|3204.43|3202.46|3202.46|3204.43|3204.43|3202.24|3202.24|0
1670498100000|2022-12-08 11:15:00|3202.35|3202.35|3200.05|3200.05|3202.37|3202.37|3199.9|3199.9|0
1670498400000|2022-12-08 11:20:00|3200.02|3200.02|3200.28|3200.28|3200.45|3200.45|3199.61|3199.61|0
1670498700000|2022-12-08 11:25:00|3199.95|3199.95|3197.86|3197.86|3200.56|3200.56|3197.86|3197.86|0
1670499000000|2022-12-08 11:30:00|3197.8|3197.8|3197.85|3197.85|3198.18|3198.18|3197.25|3197.25|0
1670499300000|2022-12-08 11:35:00|3197.88|3197.88|3197.21|3197.21|3198.75|3198.75|3196.9|3196.9|0
1670499600000|2022-12-08 11:40:00|3197.13|3197.13|3200.8|3200.8|3200.97|3200.97|3196.63|3196.63|0
1670499900000|2022-12-08 11:45:00|3201.3|3201.3|3202.47|3202.47|3203.8|3203.8|3201|3201|0
1670500200000|2022-12-08 11:50:00|3202.41|3202.41|3204.09|3204.09|3204.52|3204.52|3202.25|3202.25|0
1670500500000|2022-12-08 11:55:00|3203.76|3203.76|3205.62|3205.62|3206.17|3206.17|3203.07|3203.07|0
1670500800000|2022-12-08 12:00:00|3205.12|3205.12|3203.35|3203.35|3205.62|3205.62|3203.06|3203.06|0
1670501100000|2022-12-08 12:05:00|3203.26|3203.26|3202.85|3202.85|3203.26|3203.26|3201.73|3201.73|0
1670501400000|2022-12-08 12:10:00|3202.68|3202.68|3201.04|3201.04|3202.77|3202.77|3201.04|3201.04|0
1670501700000|2022-12-08 12:15:00|3200.93|3200.93|3206.61|3206.61|3206.66|3206.66|3200.93|3200.93|0
1670502000000|2022-12-08 12:20:00|3206.55|3206.55|3207.15|3207.15|3207.59|3207.59|3205.68|3205.68|0
1670502300000|2022-12-08 12:25:00|3207.2|3207.2|3206.26|3206.26|3207.41|3207.41|3205.87|3205.87|0
1670502600000|2022-12-08 12:30:00|3206.34|3206.34|3207.11|3207.11|3207.29|3207.29|3205.85|3205.85|0
1670502900000|2022-12-08 12:35:00|3207.17|3207.17|3209.78|3209.78|3209.8|3209.8|3206.78|3206.78|0
1670503200000|2022-12-08 12:40:00|3210.11|3210.11|3211.46|3211.46|3214.08|3214.08|3210.11|3210.11|0
1670503500000|2022-12-08 12:45:00|3211.51|3211.51|3208.52|3208.52|3211.51|3211.51|3208.52|3208.52|0
1670503800000|2022-12-08 12:50:00|3208.47|3208.47|3206.92|3206.92|3209.12|3209.12|3206.45|3206.45|0
1670504100000|2022-12-08 12:55:00|3206.75|3206.75|3207.13|3207.13|3208.87|3208.87|3206.58|3206.58|0
1670504400000|2022-12-08 13:00:00|3207.14|3207.14|3209.64|3209.64|3209.99|3209.99|3206.22|3206.22|0
1670504700000|2022-12-08 13:05:00|3208.97|3208.97|3209.67|3209.67|3210.82|3210.82|3208.59|3208.59|0
1670505000000|2022-12-08 13:10:00|3209.5|3209.5|3211.07|3211.07|3211.77|3211.77|3209.26|3209.26|0
1670505300000|2022-12-08 13:15:00|3211.09|3211.09|3210.7|3210.7|3211.27|3211.27|3209.6|3209.6|0
1670505600000|2022-12-08 13:20:00|3210.78|3210.78|3208.22|3208.22|3210.83|3210.83|3207.63|3207.63|0
1670505900000|2022-12-08 13:25:00|3208.28|3208.28|3205.8|3205.8|3209.14|3209.14|3205.19|3205.19|0
1670506200000|2022-12-08 13:30:00|3205.82|3205.82|3201.88|3201.88|3208.35|3208.35|3201.65|3201.65|0
1670506500000|2022-12-08 13:35:00|3202.38|3202.38|3206.74|3206.74|3207.12|3207.12|3202.38|3202.38|0
1670506800000|2022-12-08 13:40:00|3206.58|3206.58|3205.8|3205.8|3207.87|3207.87|3205.71|3205.71|0
1670507100000|2022-12-08 13:45:00|3205.82|3205.82|3206.88|3206.88|3206.88|3206.88|3204.73|3204.73|0
1670507400000|2022-12-08 13:50:00|3206.82|3206.82|3206.64|3206.64|3208.18|3208.18|3205.76|3205.76|0
1670507700000|2022-12-08 13:55:00|3206.69|3206.69|3209.25|3209.25|3210.39|3210.39|3206.69|3206.69|0
1670508000000|2022-12-08 14:00:00|3208.92|3208.92|3205.87|3205.87|3210.68|3210.68|3205.63|3205.63|0
1670508300000|2022-12-08 14:05:00|3205.81|3205.81|3204.78|3204.78|3207.06|3207.06|3204.78|3204.78|0
1670508600000|2022-12-08 14:10:00|3204.18|3204.18|3204.04|3204.04|3204.62|3204.62|3202.88|3202.88|0
1670508900000|2022-12-08 14:15:00|3203.99|3203.99|3205.22|3205.22|3205.22|3205.22|3203.24|3203.24|0
1670509200000|2022-12-08 14:20:00|3205.11|3205.11|3207.57|3207.57|3207.97|3207.97|3205.11|3205.11|0
1670509500000|2022-12-08 14:25:00|3207.4|3207.4|3204.07|3204.07|3208.48|3208.48|3204.07|3204.07|0
1670509800000|2022-12-08 14:30:00|3203.9|3203.9|3201.94|3201.94|3208.32|3208.32|3201.94|3201.94|0
1670510100000|2022-12-08 14:35:00|3202.02|3202.02|3202.21|3202.21|3203.52|3203.52|3199.51|3199.51|0
1670510400000|2022-12-08 14:40:00|3202.04|3202.04|3201.66|3201.66|3202.55|3202.55|3199.45|3199.45|0
1670510700000|2022-12-08 14:45:00|3201.61|3201.61|3209.93|3209.93|3211.08|3211.08|3201.61|3201.61|0
1670511000000|2022-12-08 14:50:00|3209.76|3209.76|3209.52|3209.52|3210.23|3210.23|3208.09|3208.09|0
1670511300000|2022-12-08 14:55:00|3209.66|3209.66|3206.96|3206.96|3211.01|3211.01|3205.7|3205.7|0
1670511600000|2022-12-08 15:00:00|3207.04|3207.04|3210.2|3210.2|3211.35|3211.35|3207.04|3207.04|0
1670511900000|2022-12-08 15:05:00|3210.19|3210.19|3205.2|3205.2|3211.77|3211.77|3204.87|3204.87|0
1670512200000|2022-12-08 15:10:00|3205.15|3205.15|3203.5|3203.5|3205.31|3205.31|3201.19|3201.19|0
1670512500000|2022-12-08 15:15:00|3204|3204|3200.96|3200.96|3204.14|3204.14|3199.77|3199.77|0
1670512800000|2022-12-08 15:20:00|3200.79|3200.79|3202.79|3202.79|3203.23|3203.23|3199.82|3199.82|0
1670513100000|2022-12-08 15:25:00|3202.84|3202.84|3199.21|3199.21|3203.11|3203.11|3199.21|3199.21|0
1670513400000|2022-12-08 15:30:00|3199.38|3199.38|3197.05|3197.05|3199.55|3199.55|3196.1|3196.1|0
1670513700000|2022-12-08 15:35:00|3197|3197|3195|3195|3197.68|3197.68|3194.63|3194.63|0
1670514000000|2022-12-08 15:40:00|3194.95|3194.95|3195.87|3195.87|3196|3196|3193.32|3193.32|0
1670514300000|2022-12-08 15:45:00|3196.03|3196.03|3192.87|3192.87|3196.12|3196.12|3192.62|3192.62|0
1670514600000|2022-12-08 15:50:00|3192.95|3192.95|3195.2|3195.2|3195.26|3195.26|3192.95|3192.95|0
1670514900000|2022-12-08 15:55:00|3195.31|3195.31|3199.34|3199.34|3201.89|3201.89|3195.31|3195.31|0
1670515200000|2022-12-08 16:00:00|3199.33|3199.33|3197.21|3197.21|3199.6|3199.6|3196.01|3196.01|0
1670515500000|2022-12-08 16:05:00|3197.27|3197.27|3195.12|3195.12|3199.6|3199.6|3195.12|3195.12|0
1670515800000|2022-12-08 16:10:00|3195.17|3195.17|3200.54|3200.54|3200.9|3200.9|3195.17|3195.17|0
1670516100000|2022-12-08 16:15:00|3200.65|3200.65|3202.12|3202.12|3202.64|3202.64|3200.28|3200.28|0
1670516400000|2022-12-08 16:20:00|3202.28|3202.28|3202.28|3202.28|3202.63|3202.63|3201.31|3201.31|0
1670516700000|2022-12-08 16:25:00|3202.19|3202.19|3202.62|3202.62|3203.12|3203.12|3200.93|3200.93|0
1670573700000|2022-12-09 08:15:00|3207.59|3207.59|3210.6|3210.6|3212.29|3212.29|3205.3|3205.3|0
1670574000000|2022-12-09 08:20:00|3210.65|3210.65|3209.39|3209.39|3213.16|3213.16|3209.39|3209.39|0
1670574300000|2022-12-09 08:25:00|3209.33|3209.33|3201.59|3201.59|3209.6|3209.6|3201.59|3201.59|0
1670574600000|2022-12-09 08:30:00|3202.26|3202.26|3201.11|3201.11|3204.66|3204.66|3199.38|3199.38|0
1670574900000|2022-12-09 08:35:00|3200.95|3200.95|3204.43|3204.43|3204.6|3204.6|3200.78|3200.78|0
1670575200000|2022-12-09 08:40:00|3204.54|3204.54|3210.11|3210.11|3210.11|3210.11|3204.52|3204.52|0
1670575500000|2022-12-09 08:45:00|3210.03|3210.03|3213.65|3213.65|3214.59|3214.59|3210.03|3210.03|0
1670575800000|2022-12-09 08:50:00|3213.75|3213.75|3210.26|3210.26|3214.02|3214.02|3209.94|3209.94|0
1670576100000|2022-12-09 08:55:00|3210.16|3210.16|3208.63|3208.63|3211.03|3211.03|3208.63|3208.63|0
1670576400000|2022-12-09 09:00:00|3207.96|3207.96|3204.61|3204.61|3207.96|3207.96|3204.46|3204.46|0
1670576700000|2022-12-09 09:05:00|3204.6|3204.6|3202.58|3202.58|3204.63|3204.63|3200.92|3200.92|0
1670577000000|2022-12-09 09:10:00|3202.35|3202.35|3202.7|3202.7|3203.55|3203.55|3200.8|3200.8|0
1670577300000|2022-12-09 09:15:00|3202.76|3202.76|3205.35|3205.35|3205.35|3205.35|3201.61|3201.61|0
1670577600000|2022-12-09 09:20:00|3205.18|3205.18|3207.9|3207.9|3208.1|3208.1|3204.81|3204.81|0
1670577900000|2022-12-09 09:25:00|3208.23|3208.23|3206.89|3206.89|3209.29|3209.29|3206.8|3206.8|0
1670578200000|2022-12-09 09:30:00|3206.43|3206.43|3206.05|3206.05|3206.93|3206.93|3205.47|3205.47|0
1670578500000|2022-12-09 09:35:00|3206.04|3206.04|3209.52|3209.52|3209.52|3209.52|3205.19|3205.19|0
1670578800000|2022-12-09 09:40:00|3209.54|3209.54|3203.8|3203.8|3209.54|3209.54|3203.64|3203.64|0
1670579100000|2022-12-09 09:45:00|3203.77|3203.77|3203.71|3203.71|3204.39|3204.39|3202.93|3202.93|0
1670579400000|2022-12-09 09:50:00|3203.77|3203.77|3203.6|3203.6|3205.42|3205.42|3203.47|3203.47|0
1670579700000|2022-12-09 09:55:00|3203.49|3203.49|3204.8|3204.8|3204.97|3204.97|3203.14|3203.14|0
1670580000000|2022-12-09 10:00:00|3205.3|3205.3|3210.39|3210.39|3210.94|3210.94|3205.06|3205.06|0
1670580300000|2022-12-09 10:05:00|3210.22|3210.22|3212.47|3212.47|3212.47|3212.47|3210.22|3210.22|0
1670580600000|2022-12-09 10:10:00|3212.41|3212.41|3212.63|3212.63|3215.23|3215.23|3212.26|3212.26|0
1670580900000|2022-12-09 10:15:00|3212.6|3212.6|3207.65|3207.65|3212.6|3212.6|3207.16|3207.16|0
1670581200000|2022-12-09 10:20:00|3207.6|3207.6|3206.12|3206.12|3208.27|3208.27|3205.74|3205.74|0
1670581500000|2022-12-09 10:25:00|3206.06|3206.06|3206.13|3206.13|3206.84|3206.84|3205.78|3205.78|0
1670581800000|2022-12-09 10:30:00|3206.08|3206.08|3206.12|3206.12|3206.45|3206.45|3206.02|3206.02|0
1670582100000|2022-12-09 10:35:00|3206.14|3206.14|3207.44|3207.44|3207.87|3207.87|3204.75|3204.75|0
1670582400000|2022-12-09 10:40:00|3207.32|3207.32|3206.46|3206.46|3207.64|3207.64|3206.43|3206.43|0
1670582700000|2022-12-09 10:45:00|3206.41|3206.41|3204.66|3204.66|3206.87|3206.87|3204.66|3204.66|0
1670583000000|2022-12-09 10:50:00|3204.83|3204.83|3203.27|3203.27|3205|3205|3203.16|3203.16|0
1670583300000|2022-12-09 10:55:00|3203.38|3203.38|3208.21|3208.21|3208.87|3208.87|3203.38|3203.38|0
1670583600000|2022-12-09 11:00:00|3208.23|3208.23|3215.92|3215.92|3216.63|3216.63|3208.16|3208.16|0
1670583900000|2022-12-09 11:05:00|3215.75|3215.75|3216.31|3216.31|3216.31|3216.31|3213.97|3213.97|0
1670584200000|2022-12-09 11:10:00|3216.26|3216.26|3214.77|3214.77|3216.77|3216.77|3214.27|3214.27|0
1670584500000|2022-12-09 11:15:00|3215.27|3215.27|3213.4|3213.4|3215.27|3215.27|3212|3212|0
1670584800000|2022-12-09 11:20:00|3213.48|3213.48|3210.94|3210.94|3213.71|3213.71|3210.94|3210.94|0
1670585100000|2022-12-09 11:25:00|3210.91|3210.91|3207.67|3207.67|3210.91|3210.91|3207.67|3207.67|0
1670585400000|2022-12-09 11:30:00|3207.6|3207.6|3206.59|3206.59|3207.65|3207.65|3205.73|3205.73|0
1670585700000|2022-12-09 11:35:00|3206.64|3206.64|3206.39|3206.39|3206.64|3206.64|3204.95|3204.95|0
1670586000000|2022-12-09 11:40:00|3206.34|3206.34|3203.8|3203.8|3206.34|3206.34|3203.72|3203.72|0
1670586300000|2022-12-09 11:45:00|3203.89|3203.89|3195.16|3195.16|3204.13|3204.13|3195.11|3195.11|0
1670586600000|2022-12-09 11:50:00|3195.24|3195.24|3198.69|3198.69|3198.86|3198.86|3195.24|3195.24|0
1670586900000|2022-12-09 11:55:00|3198.52|3198.52|3196.73|3196.73|3198.52|3198.52|3196.21|3196.21|0
1670587200000|2022-12-09 12:00:00|3196.79|3196.79|3197.55|3197.55|3198.44|3198.44|3196.68|3196.68|0
1670587500000|2022-12-09 12:05:00|3197.38|3197.38|3198.6|3198.6|3199.24|3199.24|3197.37|3197.37|0
1670587800000|2022-12-09 12:10:00|3198.65|3198.65|3197.38|3197.38|3199.27|3199.27|3196.85|3196.85|0
1670588100000|2022-12-09 12:15:00|3197.66|3197.66|3197.64|3197.64|3198.04|3198.04|3196.92|3196.92|0
1670588400000|2022-12-09 12:20:00|3197.72|3197.72|3201.25|3201.25|3201.99|3201.99|3197.61|3197.61|0
1670588700000|2022-12-09 12:25:00|3200.74|3200.74|3201.27|3201.27|3202.32|3202.32|3200.15|3200.15|0
1670589000000|2022-12-09 12:30:00|3201.35|3201.35|3204.54|3204.54|3204.68|3204.68|3201.35|3201.35|0
1670589300000|2022-12-09 12:35:00|3204.49|3204.49|3204.36|3204.36|3205.05|3205.05|3204.36|3204.36|0
1670589600000|2022-12-09 12:40:00|3204.53|3204.53|3204.95|3204.95|3205.81|3205.81|3203.86|3203.86|0
1670589900000|2022-12-09 12:45:00|3205.11|3205.11|3206.39|3206.39|3207.39|3207.39|3204.99|3204.99|0
1670590200000|2022-12-09 12:50:00|3206.31|3206.31|3205.4|3205.4|3206.73|3206.73|3205.29|3205.29|0
1670590500000|2022-12-09 12:55:00|3205.41|3205.41|3207.93|3207.93|3209.58|3209.58|3205.4|3205.4|0
1670590800000|2022-12-09 13:00:00|3207.79|3207.79|3207.16|3207.16|3207.9|3207.9|3205.56|3205.56|0
1670591100000|2022-12-09 13:05:00|3207.32|3207.32|3207.75|3207.75|3208.75|3208.75|3206.88|3206.88|0
1670591400000|2022-12-09 13:10:00|3207.35|3207.35|3207.58|3207.58|3207.77|3207.77|3206.79|3206.79|0
1670591700000|2022-12-09 13:15:00|3207.57|3207.57|3208.06|3208.06|3208.12|3208.12|3206.3|3206.3|0
1670592000000|2022-12-09 13:20:00|3208.39|3208.39|3209.12|3209.12|3209.51|3209.51|3208.39|3208.39|0
1670592300000|2022-12-09 13:25:00|3209.09|3209.09|3208.66|3208.66|3209.09|3209.09|3207.21|3207.21|0
1670592600000|2022-12-09 13:30:00|3210.27|3210.27|3214.79|3214.79|3216.4|3216.4|3190.88|3190.88|0
1670592900000|2022-12-09 13:35:00|3214.18|3214.18|3209.41|3209.41|3214.18|3214.18|3207.37|3207.37|0
1670593200000|2022-12-09 13:40:00|3209.13|3209.13|3200.71|3200.71|3209.65|3209.65|3200.71|3200.71|0
1670593500000|2022-12-09 13:45:00|3200.69|3200.69|3206.81|3206.81|3206.81|3206.81|3199.05|3199.05|0
1670593800000|2022-12-09 13:50:00|3206.64|3206.64|3206.29|3206.29|3207.18|3207.18|3205.77|3205.77|0
1670594100000|2022-12-09 13:55:00|3206.57|3206.57|3205.41|3205.41|3206.73|3206.73|3205.41|3205.41|0
1670594400000|2022-12-09 14:00:00|3205.46|3205.46|3206.21|3206.21|3206.83|3206.83|3205.46|3205.46|0
1670594700000|2022-12-09 14:05:00|3206.27|3206.27|3209.98|3209.98|3211.02|3211.02|3206.11|3206.11|0
1670595000000|2022-12-09 14:10:00|3210.06|3210.06|3209.32|3209.32|3210.78|3210.78|3207.77|3207.77|0
1670595300000|2022-12-09 14:15:00|3209.27|3209.27|3210.12|3210.12|3210.8|3210.8|3209.16|3209.16|0
1670595600000|2022-12-09 14:20:00|3210.51|3210.51|3210.14|3210.14|3211.47|3211.47|3209.75|3209.75|0
1670595900000|2022-12-09 14:25:00|3210.09|3210.09|3209.5|3209.5|3210.09|3210.09|3208.66|3208.66|0
1670596200000|2022-12-09 14:30:00|3209.17|3209.17|3219.22|3219.22|3219.3|3219.3|3208.12|3208.12|0
1670596500000|2022-12-09 14:35:00|3219.3|3219.3|3217.75|3217.75|3221.66|3221.66|3217.75|3217.75|0
1670596800000|2022-12-09 14:40:00|3217.58|3217.58|3220.03|3220.03|3220.89|3220.89|3216.11|3216.11|0
1670597100000|2022-12-09 14:45:00|3220.08|3220.08|3217.99|3217.99|3221.04|3221.04|3216.97|3216.97|0
1670597400000|2022-12-09 14:50:00|3217.91|3217.91|3218.4|3218.4|3218.88|3218.88|3215.6|3215.6|0
1670597700000|2022-12-09 14:55:00|3218.45|3218.45|3214.21|3214.21|3218.67|3218.67|3213.2|3213.2|0
1670598000000|2022-12-09 15:00:00|3214.05|3214.05|3218.07|3218.07|3218.19|3218.19|3211.74|3211.74|0
1670598300000|2022-12-09 15:05:00|3218.02|3218.02|3218|3218|3219.33|3219.33|3217.4|3217.4|0
1670598600000|2022-12-09 15:10:00|3217.89|3217.89|3220.43|3220.43|3220.43|3220.43|3217.69|3217.69|0
1670598900000|2022-12-09 15:15:00|3220.59|3220.59|3221.78|3221.78|3221.78|3221.78|3219.8|3219.8|0
1670599200000|2022-12-09 15:20:00|3221.72|3221.72|3220.23|3220.23|3221.92|3221.92|3219.22|3219.22|0
1670599500000|2022-12-09 15:25:00|3220.07|3220.07|3224.76|3224.76|3224.76|3224.76|3219.9|3219.9|0
1670599800000|2022-12-09 15:30:00|3224.82|3224.82|3222.97|3222.97|3225.8|3225.8|3222.76|3222.76|0
1670600100000|2022-12-09 15:35:00|3222.81|3222.81|3220.11|3220.11|3222.81|3222.81|3218.67|3218.67|0
1670600400000|2022-12-09 15:40:00|3220.17|3220.17|3218.91|3218.91|3221.24|3221.24|3217.11|3217.11|0
1670600700000|2022-12-09 15:45:00|3218.57|3218.57|3214.79|3214.79|3218.6|3218.6|3212.5|3212.5|0
1670601000000|2022-12-09 15:50:00|3214.68|3214.68|3215.29|3215.29|3215.65|3215.65|3213.99|3213.99|0
1670601300000|2022-12-09 15:55:00|3215.27|3215.27|3214.94|3214.94|3215.32|3215.32|3212.12|3212.12|0
1670601600000|2022-12-09 16:00:00|3214.99|3214.99|3218.45|3218.45|3219.53|3219.53|3214.99|3214.99|0
1670601900000|2022-12-09 16:05:00|3218.43|3218.43|3218.01|3218.01|3220.31|3220.31|3218.01|3218.01|0
1670602200000|2022-12-09 16:10:00|3217.9|3217.9|3216.06|3216.06|3218.01|3218.01|3215.4|3215.4|0
1670602500000|2022-12-09 16:15:00|3216.39|3216.39|3216.99|3216.99|3218.22|3218.22|3216.39|3216.39|0
1670602800000|2022-12-09 16:20:00|3216.93|3216.93|3218.79|3218.79|3219.25|3219.25|3216.61|3216.61|0
1670603100000|2022-12-09 16:25:00|3218.74|3218.74|3220.46|3220.46|3222.62|3222.62|3218.46|3218.46|0
1670832900000|2022-12-12 08:15:00|3228.45|3228.45|3225.05|3225.05|3228.45|3228.45|3223.2|3223.2|0
1670833200000|2022-12-12 08:20:00|3224.89|3224.89|3226.43|3226.43|3226.43|3226.43|3221.05|3221.05|0
1670833500000|2022-12-12 08:25:00|3226.26|3226.26|3221.06|3221.06|3226.26|3226.26|3221.06|3221.06|0
1670833800000|2022-12-12 08:30:00|3220.98|3220.98|3217.14|3217.14|3220.98|3220.98|3214.72|3214.72|0
1670834100000|2022-12-12 08:35:00|3217.22|3217.22|3215.71|3215.71|3219.98|3219.98|3215.71|3215.71|0
1670834400000|2022-12-12 08:40:00|3215.75|3215.75|3214.77|3214.77|3216.79|3216.79|3214.22|3214.22|0
1670834700000|2022-12-12 08:45:00|3214.72|3214.72|3211.86|3211.86|3214.77|3214.77|3210.54|3210.54|0
1670835000000|2022-12-12 08:50:00|3212.36|3212.36|3214.27|3214.27|3214.52|3214.52|3212.25|3212.25|0
1670835300000|2022-12-12 08:55:00|3214.22|3214.22|3215.21|3215.21|3215.43|3215.43|3211.7|3211.7|0
1670835600000|2022-12-12 09:00:00|3215.04|3215.04|3216.65|3216.65|3216.65|3216.65|3213.63|3213.63|0
1670835900000|2022-12-12 09:05:00|3216.81|3216.81|3213.72|3213.72|3217.6|3217.6|3212.64|3212.64|0
1670836200000|2022-12-12 09:10:00|3213.89|3213.89|3212.48|3212.48|3214.37|3214.37|3211.65|3211.65|0
1670836500000|2022-12-12 09:15:00|3212.37|3212.37|3212.2|3212.2|3212.55|3212.55|3211.8|3211.8|0
1670836800000|2022-12-12 09:20:00|3212.7|3212.7|3214.41|3214.41|3215.68|3215.68|3212.7|3212.7|0
1670837100000|2022-12-12 09:25:00|3214.43|3214.43|3215.66|3215.66|3216.15|3216.15|3214.2|3214.2|0
1670837400000|2022-12-12 09:30:00|3215.61|3215.61|3215.71|3215.71|3215.94|3215.94|3214.35|3214.35|0
1670837700000|2022-12-12 09:35:00|3215.65|3215.65|3218.23|3218.23|3218.35|3218.35|3215.17|3215.17|0
1670838000000|2022-12-12 09:40:00|3218.14|3218.14|3219.41|3219.41|3219.65|3219.65|3217.72|3217.72|0
1670838300000|2022-12-12 09:45:00|3219.58|3219.58|3221.93|3221.93|3222.22|3222.22|3219.27|3219.27|0
1670838600000|2022-12-12 09:50:00|3222.02|3222.02|3219.97|3219.97|3222.48|3222.48|3219.92|3219.92|0
1670838900000|2022-12-12 09:55:00|3220.19|3220.19|3219.91|3219.91|3223.28|3223.28|3219.89|3219.89|0
1670839200000|2022-12-12 10:00:00|3219.86|3219.86|3217.23|3217.23|3221.18|3221.18|3217.23|3217.23|0
1670839500000|2022-12-12 10:05:00|3217.22|3217.22|3217.02|3217.02|3217.22|3217.22|3215.49|3215.49|0
1670839800000|2022-12-12 10:10:00|3216.8|3216.8|3217.96|3217.96|3218.59|3218.59|3216.75|3216.75|0
1670840100000|2022-12-12 10:15:00|3217.92|3217.92|3220.2|3220.2|3223.19|3223.19|3217.7|3217.7|0
1670840400000|2022-12-12 10:20:00|3220.03|3220.03|3220.41|3220.41|3220.88|3220.88|3219.96|3219.96|0
1670840700000|2022-12-12 10:25:00|3220.35|3220.35|3218.87|3218.87|3220.35|3220.35|3216.95|3216.95|0
1670841000000|2022-12-12 10:30:00|3219.03|3219.03|3215.89|3215.89|3219.03|3219.03|3215.89|3215.89|0
1670841300000|2022-12-12 10:35:00|3215.78|3215.78|3215.93|3215.93|3216.33|3216.33|3214.15|3214.15|0
1670841600000|2022-12-12 10:40:00|3215.9|3215.9|3217.57|3217.57|3217.66|3217.66|3215.22|3215.22|0
1670841900000|2022-12-12 10:45:00|3217.58|3217.58|3215.59|3215.59|3217.86|3217.86|3214.78|3214.78|0
1670842200000|2022-12-12 10:50:00|3215.09|3215.09|3217.87|3217.87|3217.87|3217.87|3215.09|3215.09|0
1670842500000|2022-12-12 10:55:00|3217.79|3217.79|3215.77|3215.77|3217.79|3217.79|3214.75|3214.75|0
1670842800000|2022-12-12 11:00:00|3215.82|3215.82|3214.43|3214.43|3215.82|3215.82|3213.7|3213.7|0
1670843100000|2022-12-12 11:05:00|3214.34|3214.34|3214.08|3214.08|3214.34|3214.34|3213.11|3213.11|0
1670843400000|2022-12-12 11:10:00|3214.13|3214.13|3213.82|3213.82|3214.5|3214.5|3213.18|3213.18|0
1670843700000|2022-12-12 11:15:00|3213.93|3213.93|3213.25|3213.25|3214.63|3214.63|3213.18|3213.18|0
1670844000000|2022-12-12 11:20:00|3213.17|3213.17|3211.37|3211.37|3213.89|3213.89|3211.37|3211.37|0
1670844300000|2022-12-12 11:25:00|3211.53|3211.53|3210.22|3210.22|3211.65|3211.65|3210.14|3210.14|0
1670844600000|2022-12-12 11:30:00|3210.05|3210.05|3208.9|3208.9|3210.14|3210.14|3207.4|3207.4|0
1670844900000|2022-12-12 11:35:00|3209.06|3209.06|3208.91|3208.91|3209.16|3209.16|3207.97|3207.97|0
1670845200000|2022-12-12 11:40:00|3208.99|3208.99|3210.35|3210.35|3211.33|3211.33|3208.99|3208.99|0
1670845500000|2022-12-12 11:45:00|3210.4|3210.4|3211.03|3211.03|3212.96|3212.96|3210.32|3210.32|0
1670845800000|2022-12-12 11:50:00|3210.86|3210.86|3211.61|3211.61|3211.63|3211.63|3210.11|3210.11|0
1670846100000|2022-12-12 11:55:00|3211.69|3211.69|3212.98|3212.98|3212.98|3212.98|3211.58|3211.58|0
1670846400000|2022-12-12 12:00:00|3212.87|3212.87|3213.3|3213.3|3213.94|3213.94|3212.63|3212.63|0
1670846700000|2022-12-12 12:05:00|3213.35|3213.35|3214.25|3214.25|3214.78|3214.78|3212.67|3212.67|0
1670847000000|2022-12-12 12:10:00|3213.91|3213.91|3214.99|3214.99|3215|3215|3213.6|3213.6|0
1670847300000|2022-12-12 12:15:00|3214.87|3214.87|3214.65|3214.65|3214.87|3214.87|3213.45|3213.45|0
1670847600000|2022-12-12 12:20:00|3214.66|3214.66|3214.49|3214.49|3215.57|3215.57|3213.89|3213.89|0
1670847900000|2022-12-12 12:25:00|3214.66|3214.66|3211.1|3211.1|3215.16|3215.16|3211.05|3211.05|0
1670848200000|2022-12-12 12:30:00|3210.94|3210.94|3210.61|3210.61|3211.46|3211.46|3210.61|3210.61|0
1670848500000|2022-12-12 12:35:00|3209.78|3209.78|3211.75|3211.75|3211.94|3211.94|3209.78|3209.78|0
1670848800000|2022-12-12 12:40:00|3211.7|3211.7|3212.14|3212.14|3212.22|3212.22|3211.18|3211.18|0
1670849100000|2022-12-12 12:45:00|3211.14|3211.14|3211.79|3211.79|3212.58|3212.58|3211.14|3211.14|0
1670849400000|2022-12-12 12:50:00|3211.81|3211.81|3209.92|3209.92|3212.8|3212.8|3209.84|3209.84|0
1670849700000|2022-12-12 12:55:00|3210.03|3210.03|3210.75|3210.75|3210.75|3210.75|3209.87|3209.87|0
1670850000000|2022-12-12 13:00:00|3210.83|3210.83|3212.06|3212.06|3212.12|3212.12|3210.83|3210.83|0
1670850300000|2022-12-12 13:05:00|3212.11|3212.11|3213.79|3213.79|3214.68|3214.68|3212.09|3212.09|0
1670850600000|2022-12-12 13:10:00|3213.62|3213.62|3215.84|3215.84|3215.87|3215.87|3213.07|3213.07|0
1670850900000|2022-12-12 13:15:00|3215.78|3215.78|3212.48|3212.48|3216.15|3216.15|3212.48|3212.48|0
1670851200000|2022-12-12 13:20:00|3212.36|3212.36|3213.04|3213.04|3213.82|3213.82|3212.3|3212.3|0
1670851500000|2022-12-12 13:25:00|3213.12|3213.12|3213.87|3213.87|3214.58|3214.58|3213.12|3213.12|0
1670851800000|2022-12-12 13:30:00|3213.86|3213.86|3210.65|3210.65|3213.86|3213.86|3210.65|3210.65|0
1670852100000|2022-12-12 13:35:00|3210.57|3210.57|3211.63|3211.63|3211.76|3211.76|3210.21|3210.21|0
1670852400000|2022-12-12 13:40:00|3211.46|3211.46|3209.22|3209.22|3211.64|3211.64|3209.22|3209.22|0
1670852700000|2022-12-12 13:45:00|3209.17|3209.17|3209.47|3209.47|3209.47|3209.47|3208.12|3208.12|0
1670853000000|2022-12-12 13:50:00|3209.43|3209.43|3205.09|3205.09|3210.76|3210.76|3204.75|3204.75|0
1670853300000|2022-12-12 13:55:00|3205.06|3205.06|3206.71|3206.71|3206.81|3206.81|3204.74|3204.74|0
1670853600000|2022-12-12 14:00:00|3206.63|3206.63|3207.45|3207.45|3207.54|3207.54|3205.94|3205.94|0
1670853900000|2022-12-12 14:05:00|3207.67|3207.67|3208.65|3208.65|3208.65|3208.65|3207.33|3207.33|0
1670854200000|2022-12-12 14:10:00|3208.67|3208.67|3205.89|3205.89|3208.67|3208.67|3205.74|3205.74|0
1670854500000|2022-12-12 14:15:00|3205.83|3205.83|3203.9|3203.9|3207.02|3207.02|3203.64|3203.64|0
1670854800000|2022-12-12 14:20:00|3203.98|3203.98|3201|3201|3204.14|3204.14|3200.92|3200.92|0
1670855100000|2022-12-12 14:25:00|3200.78|3200.78|3198.91|3198.91|3201.4|3201.4|3198.58|3198.58|0
1670855400000|2022-12-12 14:30:00|3198.86|3198.86|3198.12|3198.12|3199.03|3199.03|3196.77|3196.77|0
1670855700000|2022-12-12 14:35:00|3198.2|3198.2|3192.22|3192.22|3199.26|3199.26|3191.43|3191.43|0
1670856000000|2022-12-12 14:40:00|3192.2|3192.2|3194.54|3194.54|3194.54|3194.54|3191.41|3191.41|0
1670856300000|2022-12-12 14:45:00|3194.55|3194.55|3195.02|3195.02|3195.39|3195.39|3192.69|3192.69|0
1670856600000|2022-12-12 14:50:00|3194.85|3194.85|3194.12|3194.12|3194.85|3194.85|3191.9|3191.9|0
1670856900000|2022-12-12 14:55:00|3193.95|3193.95|3199.1|3199.1|3199.1|3199.1|3192.01|3192.01|0
1670857200000|2022-12-12 15:00:00|3199.18|3199.18|3199.21|3199.21|3199.46|3199.46|3196.86|3196.86|0
1670857500000|2022-12-12 15:05:00|3199.05|3199.05|3199.7|3199.7|3199.7|3199.7|3198.8|3198.8|0
1670857800000|2022-12-12 15:10:00|3199.62|3199.62|3199.65|3199.65|3200.41|3200.41|3198.52|3198.52|0
1670858100000|2022-12-12 15:15:00|3199.57|3199.57|3197.83|3197.83|3199.73|3199.73|3196.26|3196.26|0
1670858400000|2022-12-12 15:20:00|3198|3198|3202.1|3202.1|3202.99|3202.99|3198|3198|0
1670858700000|2022-12-12 15:25:00|3202.16|3202.16|3202.94|3202.94|3203.44|3203.44|3201.14|3201.14|0
1670859000000|2022-12-12 15:30:00|3203.11|3203.11|3204.81|3204.81|3205.51|3205.51|3201.84|3201.84|0
1670859300000|2022-12-12 15:35:00|3204.86|3204.86|3207.2|3207.2|3207.86|3207.86|3204.4|3204.4|0
1670859600000|2022-12-12 15:40:00|3207.18|3207.18|3203.96|3203.96|3207.47|3207.47|3203.61|3203.61|0
1670859900000|2022-12-12 15:45:00|3203.63|3203.63|3201.81|3201.81|3203.63|3203.63|3201.18|3201.18|0
1670860200000|2022-12-12 15:50:00|3201.72|3201.72|3205.27|3205.27|3205.72|3205.72|3201.72|3201.72|0
1670860500000|2022-12-12 15:55:00|3205.32|3205.32|3203.03|3203.03|3205.43|3205.43|3202.19|3202.19|0
1670860800000|2022-12-12 16:00:00|3203.14|3203.14|3205.46|3205.46|3205.99|3205.99|3203.03|3203.03|0
1670861100000|2022-12-12 16:05:00|3205.52|3205.52|3207.51|3207.51|3208.09|3208.09|3204.82|3204.82|0
1670861400000|2022-12-12 16:10:00|3207.12|3207.12|3206.11|3206.11|3207.12|3207.12|3203.9|3203.9|0
1670861700000|2022-12-12 16:15:00|3206|3206|3205.01|3205.01|3207.56|3207.56|3204.59|3204.59|0
1670862000000|2022-12-12 16:20:00|3205.09|3205.09|3209.22|3209.22|3209.34|3209.34|3205.09|3205.09|0
1670862300000|2022-12-12 16:25:00|3209.05|3209.05|3211.63|3211.63|3211.77|3211.77|3208.36|3208.36|0
1670919300000|2022-12-13 08:15:00|3230.83|3230.83|3242.35|3242.35|3242.35|3242.35|3230.14|3230.14|0
1670919600000|2022-12-13 08:20:00|3242.01|3242.01|3250.68|3250.68|3251.38|3251.38|3241.96|3241.96|0
1670919900000|2022-12-13 08:25:00|3250.9|3250.9|3256.04|3256.04|3256.1|3256.1|3250.38|3250.38|0
1670920200000|2022-12-13 08:30:00|3255.98|3255.98|3252.02|3252.02|3256.56|3256.56|3251.39|3251.39|0
1670920500000|2022-12-13 08:35:00|3252.24|3252.24|3248.28|3248.28|3252.96|3252.96|3247.16|3247.16|0
1670920800000|2022-12-13 08:40:00|3248.22|3248.22|3248.94|3248.94|3251.02|3251.02|3247.1|3247.1|0
1670921100000|2022-12-13 08:45:00|3248.89|3248.89|3248.07|3248.07|3249.88|3249.88|3246.92|3246.92|0
1670921400000|2022-12-13 08:50:00|3248.23|3248.23|3247.08|3247.08|3252.02|3252.02|3245.92|3245.92|0
1670921700000|2022-12-13 08:55:00|3247.14|3247.14|3247.37|3247.37|3248.19|3248.19|3240.07|3240.07|0
1670922000000|2022-12-13 09:00:00|3247.59|3247.59|3248.35|3248.35|3250.47|3250.47|3246.64|3246.64|0
1670922300000|2022-12-13 09:05:00|3248.08|3248.08|3250.71|3250.71|3250.71|3250.71|3247.93|3247.93|0
1670922600000|2022-12-13 09:10:00|3250.92|3250.92|3249.93|3249.93|3257.31|3257.31|3249.82|3249.82|0
1670922900000|2022-12-13 09:15:00|3249.59|3249.59|3251.63|3251.63|3253.85|3253.85|3249.28|3249.28|0
1670923200000|2022-12-13 09:20:00|3251.58|3251.58|3249.62|3249.62|3252.52|3252.52|3249.18|3249.18|0
1670923500000|2022-12-13 09:25:00|3249.7|3249.7|3254.58|3254.58|3255.36|3255.36|3249.7|3249.7|0
1670923800000|2022-12-13 09:30:00|3254.91|3254.91|3261.55|3261.55|3262.96|3262.96|3254.33|3254.33|0
1670924100000|2022-12-13 09:35:00|3261.59|3261.59|3254.48|3254.48|3262.35|3262.35|3254.48|3254.48|0
1670924400000|2022-12-13 09:40:00|3254.74|3254.74|3247.81|3247.81|3255.88|3255.88|3247.14|3247.14|0
1670924700000|2022-12-13 09:45:00|3247.7|3247.7|3248.58|3248.58|3249.29|3249.29|3247.67|3247.67|0
1670925000000|2022-12-13 09:50:00|3248.5|3248.5|3250.56|3250.56|3250.62|3250.62|3248.5|3248.5|0
1670925300000|2022-12-13 09:55:00|3250.53|3250.53|3251.01|3251.01|3251.51|3251.51|3249.22|3249.22|0
1670925600000|2022-12-13 10:00:00|3251.12|3251.12|3252.93|3252.93|3253.85|3253.85|3251.12|3251.12|0
1670925900000|2022-12-13 10:05:00|3253.22|3253.22|3254.97|3254.97|3256.31|3256.31|3253.22|3253.22|0
1670926200000|2022-12-13 10:10:00|3254.94|3254.94|3255.81|3255.81|3256.72|3256.72|3254.35|3254.35|0
1670926500000|2022-12-13 10:15:00|3255.71|3255.71|3257.53|3257.53|3258.49|3258.49|3255.59|3255.59|0
1670926800000|2022-12-13 10:20:00|3257.59|3257.59|3258.92|3258.92|3259.54|3259.54|3257.53|3257.53|0
1670927100000|2022-12-13 10:25:00|3258.86|3258.86|3257.93|3257.93|3260.75|3260.75|3257.23|3257.23|0
1670927400000|2022-12-13 10:30:00|3257.91|3257.91|3264.83|3264.83|3264.83|3264.83|3257.8|3257.8|0
1670927700000|2022-12-13 10:35:00|3264.91|3264.91|3263.17|3263.17|3266.4|3266.4|3262.97|3262.97|0
1670928000000|2022-12-13 10:40:00|3263.28|3263.28|3261.32|3261.32|3263.28|3263.28|3259.73|3259.73|0
1670928300000|2022-12-13 10:45:00|3260.66|3260.66|3262.67|3262.67|3262.67|3262.67|3260.32|3260.32|0
1670928600000|2022-12-13 10:50:00|3262.78|3262.78|3264.12|3264.12|3265.05|3265.05|3261.46|3261.46|0
1670928900000|2022-12-13 10:55:00|3264.06|3264.06|3263.21|3263.21|3264.45|3264.45|3260.27|3260.27|0
1670929200000|2022-12-13 11:00:00|3262.88|3262.88|3260.78|3260.78|3263|3263|3260.16|3260.16|0
1670929500000|2022-12-13 11:05:00|3260.95|3260.95|3265.98|3265.98|3266.09|3266.09|3260.95|3260.95|0
1670929800000|2022-12-13 11:10:00|3266.04|3266.04|3265.71|3265.71|3267.82|3267.82|3265.52|3265.52|0
1670930100000|2022-12-13 11:15:00|3265.04|3265.04|3264.13|3264.13|3265.88|3265.88|3263.58|3263.58|0
1670930400000|2022-12-13 11:20:00|3263.79|3263.79|3264.72|3264.72|3265.22|3265.22|3263.68|3263.68|0
1670930700000|2022-12-13 11:25:00|3265.38|3265.38|3261.93|3261.93|3265.38|3265.38|3261.93|3261.93|0
1670931000000|2022-12-13 11:30:00|3262.26|3262.26|3260.19|3260.19|3262.26|3262.26|3260.19|3260.19|0
1670931300000|2022-12-13 11:35:00|3260.07|3260.07|3258.5|3258.5|3260.51|3260.51|3258.5|3258.5|0
1670931600000|2022-12-13 11:40:00|3258.58|3258.58|3259.42|3259.42|3263.14|3263.14|3258.58|3258.58|0
1670931900000|2022-12-13 11:45:00|3259.53|3259.53|3259.46|3259.46|3259.96|3259.96|3258.93|3258.93|0
1670932200000|2022-12-13 11:50:00|3259.57|3259.57|3260.32|3260.32|3260.57|3260.57|3258.32|3258.32|0
1670932500000|2022-12-13 11:55:00|3259.71|3259.71|3256.36|3256.36|3260.22|3260.22|3256.03|3256.03|0
1670932800000|2022-12-13 12:00:00|3256.2|3256.2|3258.22|3258.22|3258.22|3258.22|3255.73|3255.73|0
1670933100000|2022-12-13 12:05:00|3258.34|3258.34|3258.54|3258.54|3258.54|3258.54|3256.96|3256.96|0
1670933400000|2022-12-13 12:10:00|3258.46|3258.46|3259.06|3259.06|3261.34|3261.34|3258.46|3258.46|0
1670933700000|2022-12-13 12:15:00|3259.39|3259.39|3258.57|3258.57|3260.5|3260.5|3258.57|3258.57|0
1670934000000|2022-12-13 12:20:00|3258.46|3258.46|3256.54|3256.54|3258.66|3258.66|3254.93|3254.93|0
1670934300000|2022-12-13 12:25:00|3256.6|3256.6|3254.87|3254.87|3257|3257|3254.87|3254.87|0
1670934600000|2022-12-13 12:30:00|3254.76|3254.76|3256.69|3256.69|3256.8|3256.8|3254.76|3254.76|0
1670934900000|2022-12-13 12:35:00|3256.52|3256.52|3257.54|3257.54|3257.54|3257.54|3255.92|3255.92|0
1670935200000|2022-12-13 12:40:00|3257.21|3257.21|3257.1|3257.1|3257.33|3257.33|3255.66|3255.66|0
1670935500000|2022-12-13 12:45:00|3257.23|3257.23|3256.61|3256.61|3257.78|3257.78|3256.18|3256.18|0
1670935800000|2022-12-13 12:50:00|3256.62|3256.62|3253.44|3253.44|3256.66|3256.66|3253.44|3253.44|0
1670936100000|2022-12-13 12:55:00|3253.55|3253.55|3253.38|3253.38|3255.02|3255.02|3252.89|3252.89|0
1670936400000|2022-12-13 13:00:00|3253.43|3253.43|3252.74|3252.74|3253.93|3253.93|3252|3252|0
1670936700000|2022-12-13 13:05:00|3252.77|3252.77|3249.2|3249.2|3252.77|3252.77|3249.12|3249.12|0
1670937000000|2022-12-13 13:10:00|3249.1|3249.1|3247.79|3247.79|3249.1|3249.1|3247.51|3247.51|0
1670937300000|2022-12-13 13:15:00|3247.68|3247.68|3245.69|3245.69|3248.39|3248.39|3244.34|3244.34|0
1670937600000|2022-12-13 13:20:00|3245.58|3245.58|3242.61|3242.61|3245.58|3245.58|3242.41|3242.41|0
1670937900000|2022-12-13 13:25:00|3242.54|3242.54|3244.09|3244.09|3248.84|3248.84|3241.41|3241.41|0
1670938200000|2022-12-13 13:30:00|3243.43|3243.43|3231.7|3231.7|3269.51|3269.51|3231.7|3231.7|0
1670938500000|2022-12-13 13:35:00|3231.62|3231.62|3230.13|3230.13|3236.75|3236.75|3230.13|3230.13|0
1670938800000|2022-12-13 13:40:00|3229.91|3229.91|3238.44|3238.44|3240.23|3240.23|3229.91|3229.91|0
1670939100000|2022-12-13 13:45:00|3238.53|3238.53|3239.54|3239.54|3240.21|3240.21|3235.21|3235.21|0
1670939400000|2022-12-13 13:50:00|3239.71|3239.71|3238.2|3238.2|3244.34|3244.34|3235.45|3235.45|0
1670939700000|2022-12-13 13:55:00|3238.04|3238.04|3243.46|3243.46|3244.21|3244.21|3237.09|3237.09|0
1670940000000|2022-12-13 14:00:00|3243.73|3243.73|3245.35|3245.35|3245.39|3245.39|3241.63|3241.63|0
1670940300000|2022-12-13 14:05:00|3245.69|3245.69|3248.98|3248.98|3249.15|3249.15|3245.69|3245.69|0
1670940600000|2022-12-13 14:10:00|3249.27|3249.27|3251.33|3251.33|3252.38|3252.38|3247.18|3247.18|0
1670940900000|2022-12-13 14:15:00|3251.28|3251.28|3257.19|3257.19|3257.19|3257.19|3250.77|3250.77|0
1670941200000|2022-12-13 14:20:00|3256.77|3256.77|3257.94|3257.94|3260.09|3260.09|3256.37|3256.37|0
1670941500000|2022-12-13 14:25:00|3257.93|3257.93|3252.97|3252.97|3258.89|3258.89|3252.96|3252.96|0
1670941800000|2022-12-13 14:30:00|3252.91|3252.91|3256.52|3256.52|3256.52|3256.52|3248.96|3248.96|0
1670942100000|2022-12-13 14:35:00|3257.19|3257.19|3256.82|3256.82|3259.79|3259.79|3255.46|3255.46|0
1670942400000|2022-12-13 14:40:00|3256.76|3256.76|3257.97|3257.97|3258.18|3258.18|3254.27|3254.27|0
1670942700000|2022-12-13 14:45:00|3258.31|3258.31|3255.85|3255.85|3259.71|3259.71|3255.23|3255.23|0
1670943000000|2022-12-13 14:50:00|3255.86|3255.86|3260.9|3260.9|3260.9|3260.9|3255.61|3255.61|0
1670943300000|2022-12-13 14:55:00|3260.91|3260.91|3262.56|3262.56|3262.79|3262.79|3259.79|3259.79|0
1670943600000|2022-12-13 15:00:00|3262.5|3262.5|3259.35|3259.35|3264.24|3264.24|3259.3|3259.3|0
1670943900000|2022-12-13 15:05:00|3259.36|3259.36|3253.54|3253.54|3259.36|3259.36|3250.46|3250.46|0
1670944200000|2022-12-13 15:10:00|3253.6|3253.6|3256.46|3256.46|3258.33|3258.33|3252.85|3252.85|0
1670944500000|2022-12-13 15:15:00|3256.51|3256.51|3250|3250|3256.51|3256.51|3248.54|3248.54|0
1670944800000|2022-12-13 15:20:00|3250.09|3250.09|3243.94|3243.94|3250.83|3250.83|3243.56|3243.56|0
1670945100000|2022-12-13 15:25:00|3243.7|3243.7|3246.15|3246.15|3246.15|3246.15|3240.38|3240.38|0
1670945400000|2022-12-13 15:30:00|3246.49|3246.49|3248.54|3248.54|3248.87|3248.87|3244.09|3244.09|0
1670945700000|2022-12-13 15:35:00|3248.59|3248.59|3241.97|3241.97|3248.59|3248.59|3241.36|3241.36|0
1670946000000|2022-12-13 15:40:00|3242.31|3242.31|3244.28|3244.28|3245.02|3245.02|3241.64|3241.64|0
1670946300000|2022-12-13 15:45:00|3244.34|3244.34|3240.6|3240.6|3244.5|3244.5|3239.02|3239.02|0
1670946600000|2022-12-13 15:50:00|3240.5|3240.5|3236.69|3236.69|3240.77|3240.77|3236.64|3236.64|0
1670946900000|2022-12-13 15:55:00|3236.53|3236.53|3235.83|3235.83|3238.58|3238.58|3235.02|3235.02|0
1670947200000|2022-12-13 16:00:00|3235.49|3235.49|3239.43|3239.43|3239.71|3239.71|3235.49|3235.49|0
1670947500000|2022-12-13 16:05:00|3239.37|3239.37|3234.6|3234.6|3239.94|3239.94|3234.33|3234.33|0
1670947800000|2022-12-13 16:10:00|3234.09|3234.09|3242.96|3242.96|3243.52|3243.52|3233.78|3233.78|0
1670948100000|2022-12-13 16:15:00|3242.63|3242.63|3242.48|3242.48|3243.23|3243.23|3241.08|3241.08|0
1670948400000|2022-12-13 16:20:00|3242.37|3242.37|3239.52|3239.52|3242.37|3242.37|3239.2|3239.2|0
1670948700000|2022-12-13 16:25:00|3238.85|3238.85|3238.62|3238.62|3240.14|3240.14|3238.03|3238.03|0
1671005700000|2022-12-14 08:15:00|3248.4|3248.4|3247.2|3247.2|3251.26|3251.26|3246.73|3246.73|0
1671006000000|2022-12-14 08:20:00|3247.87|3247.87|3241.05|3241.05|3248.72|3248.72|3240.55|3240.55|0
1671006300000|2022-12-14 08:25:00|3240.99|3240.99|3238.59|3238.59|3242.96|3242.96|3238.47|3238.47|0
1671006600000|2022-12-14 08:30:00|3239.59|3239.59|3236.39|3236.39|3239.59|3239.59|3235.53|3235.53|0
1671006900000|2022-12-14 08:35:00|3236.56|3236.56|3233.44|3233.44|3238.02|3238.02|3232.77|3232.77|0
1671007200000|2022-12-14 08:40:00|3233.1|3233.1|3233.71|3233.71|3234.19|3234.19|3232.87|3232.87|0
1671007500000|2022-12-14 08:45:00|3233.65|3233.65|3237.59|3237.59|3238.59|3238.59|3233.54|3233.54|0
1671007800000|2022-12-14 08:50:00|3237.09|3237.09|3237.3|3237.3|3238.82|3238.82|3236.28|3236.28|0
1671008100000|2022-12-14 08:55:00|3237.14|3237.14|3238.19|3238.19|3239.14|3239.14|3236.08|3236.08|0
1671008400000|2022-12-14 09:00:00|3238.36|3238.36|3242.68|3242.68|3243.94|3243.94|3238.24|3238.24|0
1671008700000|2022-12-14 09:05:00|3242.84|3242.84|3243.6|3243.6|3243.6|3243.6|3241.44|3241.44|0
1671009000000|2022-12-14 09:10:00|3243.76|3243.76|3244.04|3244.04|3244.69|3244.69|3241.33|3241.33|0
1671009300000|2022-12-14 09:15:00|3244.11|3244.11|3240.85|3240.85|3244.8|3244.8|3240.85|3240.85|0
1671009600000|2022-12-14 09:20:00|3240.61|3240.61|3239.24|3239.24|3241.55|3241.55|3238.93|3238.93|0
1671009900000|2022-12-14 09:25:00|3239.07|3239.07|3238.44|3238.44|3239.93|3239.93|3237.8|3237.8|0
1671010200000|2022-12-14 09:30:00|3238.73|3238.73|3239.31|3239.31|3241.04|3241.04|3238.73|3238.73|0
1671010500000|2022-12-14 09:35:00|3239.25|3239.25|3238.19|3238.19|3241.15|3241.15|3238.14|3238.14|0
1671010800000|2022-12-14 09:40:00|3238.25|3238.25|3237.15|3237.15|3238.25|3238.25|3234.58|3234.58|0
1671011100000|2022-12-14 09:45:00|3237.06|3237.06|3235.31|3235.31|3238.69|3238.69|3235.15|3235.15|0
1671011400000|2022-12-14 09:50:00|3235.42|3235.42|3234.97|3234.97|3235.42|3235.42|3234.06|3234.06|0
1671011700000|2022-12-14 09:55:00|3234.92|3234.92|3233.37|3233.37|3235.83|3235.83|3232.9|3232.9|0
1671012000000|2022-12-14 10:00:00|3233.03|3233.03|3232.91|3232.91|3233.84|3233.84|3232.32|3232.32|0
1671012300000|2022-12-14 10:05:00|3232.4|3232.4|3232.89|3232.89|3234.26|3234.26|3231.42|3231.42|0
1671012600000|2022-12-14 10:10:00|3232.99|3232.99|3232.94|3232.94|3233.41|3233.41|3232.21|3232.21|0
1671012900000|2022-12-14 10:15:00|3233.02|3233.02|3235.75|3235.75|3235.89|3235.89|3232.26|3232.26|0
1671013200000|2022-12-14 10:20:00|3235.58|3235.58|3234.52|3234.52|3235.89|3235.89|3233.49|3233.49|0
1671013500000|2022-12-14 10:25:00|3234.47|3234.47|3230.19|3230.19|3236|3236|3230.19|3230.19|0
1671013800000|2022-12-14 10:30:00|3230.03|3230.03|3233.68|3233.68|3234.24|3234.24|3229.75|3229.75|0
1671014100000|2022-12-14 10:35:00|3233.85|3233.85|3232.13|3232.13|3233.85|3233.85|3232.11|3232.11|0
1671014400000|2022-12-14 10:40:00|3232.07|3232.07|3232.58|3232.58|3233.31|3233.31|3232.07|3232.07|0
1671014700000|2022-12-14 10:45:00|3232.56|3232.56|3232.27|3232.27|3233.32|3233.32|3232.11|3232.11|0
1671015000000|2022-12-14 10:50:00|3232.11|3232.11|3232.41|3232.41|3232.41|3232.41|3231.25|3231.25|0
1671015300000|2022-12-14 10:55:00|3232.3|3232.3|3237.81|3237.81|3237.81|3237.81|3232.14|3232.14|0
1671015600000|2022-12-14 11:00:00|3237.7|3237.7|3240.28|3240.28|3240.28|3240.28|3236.53|3236.53|0
1671015900000|2022-12-14 11:05:00|3239.95|3239.95|3238.81|3238.81|3239.95|3239.95|3238.25|3238.25|0
1671016200000|2022-12-14 11:10:00|3238.65|3238.65|3237.77|3237.77|3238.75|3238.75|3237.1|3237.1|0
1671016500000|2022-12-14 11:15:00|3237.6|3237.6|3240.25|3240.25|3240.25|3240.25|3237.46|3237.46|0
1671016800000|2022-12-14 11:20:00|3240.08|3240.08|3241.77|3241.77|3241.77|3241.77|3238.87|3238.87|0
1671017100000|2022-12-14 11:25:00|3241.73|3241.73|3244.03|3244.03|3244.03|3244.03|3241.6|3241.6|0
1671017400000|2022-12-14 11:30:00|3244.06|3244.06|3242.84|3242.84|3244.4|3244.4|3242.84|3242.84|0
1671017700000|2022-12-14 11:35:00|3242.9|3242.9|3242.41|3242.41|3243.16|3243.16|3241.54|3241.54|0
1671018000000|2022-12-14 11:40:00|3242.42|3242.42|3242.7|3242.7|3243.8|3243.8|3242.29|3242.29|0
1671018300000|2022-12-14 11:45:00|3242.58|3242.58|3241.26|3241.26|3242.81|3242.81|3241.26|3241.26|0
1671018600000|2022-12-14 11:50:00|3241.43|3241.43|3245.96|3245.96|3245.96|3245.96|3241.43|3241.43|0
1671018900000|2022-12-14 11:55:00|3245.79|3245.79|3245.87|3245.87|3246.35|3246.35|3244.1|3244.1|0
1671019200000|2022-12-14 12:00:00|3245.95|3245.95|3242.94|3242.94|3245.95|3245.95|3242.83|3242.83|0
1671019500000|2022-12-14 12:05:00|3243.11|3243.11|3243.03|3243.03|3243.41|3243.41|3242.1|3242.1|0
1671019800000|2022-12-14 12:10:00|3242.87|3242.87|3242.77|3242.77|3243.26|3243.26|3242.13|3242.13|0
1671020100000|2022-12-14 12:15:00|3242.8|3242.8|3240.25|3240.25|3242.8|3242.8|3240.25|3240.25|0
1671020400000|2022-12-14 12:20:00|3240.16|3240.16|3239.91|3239.91|3240.66|3240.66|3239.69|3239.69|0
1671020700000|2022-12-14 12:25:00|3240.02|3240.02|3238.41|3238.41|3240.02|3240.02|3237.08|3237.08|0
1671021000000|2022-12-14 12:30:00|3238.46|3238.46|3238.41|3238.41|3238.92|3238.92|3238.33|3238.33|0
1671021300000|2022-12-14 12:35:00|3238.49|3238.49|3239.88|3239.88|3241.26|3241.26|3238.46|3238.46|0
1671021600000|2022-12-14 12:40:00|3240|3240|3240.33|3240.33|3240.44|3240.44|3239.24|3239.24|0
1671021900000|2022-12-14 12:45:00|3240.32|3240.32|3239.02|3239.02|3240.32|3240.32|3237.32|3237.32|0
1671022200000|2022-12-14 12:50:00|3239.19|3239.19|3239.03|3239.03|3240.12|3240.12|3238.28|3238.28|0
1671022500000|2022-12-14 12:55:00|3238.98|3238.98|3240.22|3240.22|3240.45|3240.45|3238.98|3238.98|0
1671022800000|2022-12-14 13:00:00|3240.11|3240.11|3241.61|3241.61|3241.63|3241.63|3239.98|3239.98|0
1671023100000|2022-12-14 13:05:00|3241.62|3241.62|3244.19|3244.19|3244.52|3244.52|3241.62|3241.62|0
1671023400000|2022-12-14 13:10:00|3244.52|3244.52|3245.35|3245.35|3245.97|3245.97|3244.27|3244.27|0
1671023700000|2022-12-14 13:15:00|3245.34|3245.34|3243.33|3243.33|3245.9|3245.9|3242.96|3242.96|0
1671024000000|2022-12-14 13:20:00|3243.3|3243.3|3243.47|3243.47|3243.62|3243.62|3243.13|3243.13|0
1671024300000|2022-12-14 13:25:00|3243.5|3243.5|3246.56|3246.56|3246.9|3246.9|3243.5|3243.5|0
1671024600000|2022-12-14 13:30:00|3246.47|3246.47|3245.32|3245.32|3246.88|3246.88|3245.32|3245.32|0
1671024900000|2022-12-14 13:35:00|3244.99|3244.99|3245.79|3245.79|3245.79|3245.79|3244.46|3244.46|0
1671025200000|2022-12-14 13:40:00|3245.45|3245.45|3245.22|3245.22|3245.66|3245.66|3245.1|3245.1|0
1671025500000|2022-12-14 13:45:00|3245.2|3245.2|3246.38|3246.38|3246.71|3246.71|3244.99|3244.99|0
1671025800000|2022-12-14 13:50:00|3246.34|3246.34|3245.72|3245.72|3247.99|3247.99|3245.72|3245.72|0
1671026100000|2022-12-14 13:55:00|3245.78|3245.78|3247.17|3247.17|3247.27|3247.27|3244.08|3244.08|0
1671026400000|2022-12-14 14:00:00|3247.11|3247.11|3241.31|3241.31|3247.17|3247.17|3241.31|3241.31|0
1671026700000|2022-12-14 14:05:00|3241.28|3241.28|3241.25|3241.25|3241.28|3241.28|3240.3|3240.3|0
1671027000000|2022-12-14 14:10:00|3241.36|3241.36|3242.85|3242.85|3242.91|3242.91|3241.36|3241.36|0
1671027300000|2022-12-14 14:15:00|3243.35|3243.35|3243.76|3243.76|3244.34|3244.34|3243.3|3243.3|0
1671027600000|2022-12-14 14:20:00|3243.84|3243.84|3243.08|3243.08|3243.86|3243.86|3243.08|3243.08|0
1671027900000|2022-12-14 14:25:00|3243|3243|3242.2|3242.2|3243.49|3243.49|3242.17|3242.17|0
1671028200000|2022-12-14 14:30:00|3242.15|3242.15|3242.12|3242.12|3243.49|3243.49|3239.82|3239.82|0
1671028500000|2022-12-14 14:35:00|3242.29|3242.29|3236.81|3236.81|3242.29|3242.29|3235.58|3235.58|0
1671028800000|2022-12-14 14:40:00|3236.87|3236.87|3232.15|3232.15|3236.92|3236.92|3230.45|3230.45|0
1671029100000|2022-12-14 14:45:00|3232.23|3232.23|3230.88|3230.88|3233.42|3233.42|3230.88|3230.88|0
1671029400000|2022-12-14 14:50:00|3230.98|3230.98|3230.44|3230.44|3232.6|3232.6|3230.16|3230.16|0
1671029700000|2022-12-14 14:55:00|3230.33|3230.33|3226.88|3226.88|3230.33|3230.33|3226.63|3226.63|0
1671030000000|2022-12-14 15:00:00|3226.96|3226.96|3227.63|3227.63|3227.96|3227.96|3225.65|3225.65|0
1671030300000|2022-12-14 15:05:00|3227.91|3227.91|3225.58|3225.58|3228.19|3228.19|3225.2|3225.2|0
1671030600000|2022-12-14 15:10:00|3225.53|3225.53|3227.82|3227.82|3227.82|3227.82|3225.53|3225.53|0
1671030900000|2022-12-14 15:15:00|3227.65|3227.65|3227.67|3227.67|3227.71|3227.71|3226.2|3226.2|0
1671031200000|2022-12-14 15:20:00|3227.56|3227.56|3224.26|3224.26|3227.56|3227.56|3224.26|3224.26|0
1671031500000|2022-12-14 15:25:00|3224.31|3224.31|3226.7|3226.7|3227.35|3227.35|3223.64|3223.64|0
1671031800000|2022-12-14 15:30:00|3226.53|3226.53|3226.83|3226.83|3226.86|3226.86|3225.19|3225.19|0
1671032100000|2022-12-14 15:35:00|3227|3227|3223.84|3223.84|3227.37|3227.37|3223.51|3223.51|0
1671032400000|2022-12-14 15:40:00|3223.92|3223.92|3224.53|3224.53|3224.8|3224.8|3223.08|3223.08|0
1671032700000|2022-12-14 15:45:00|3224.61|3224.61|3224.88|3224.88|3225.78|3225.78|3223.62|3223.62|0
1671033000000|2022-12-14 15:50:00|3224.8|3224.8|3225.49|3225.49|3225.49|3225.49|3222.66|3222.66|0
1671033300000|2022-12-14 15:55:00|3225.58|3225.58|3227.22|3227.22|3227.23|3227.23|3223.98|3223.98|0
1671033600000|2022-12-14 16:00:00|3227.23|3227.23|3226.44|3226.44|3227.78|3227.78|3226.44|3226.44|0
1671033900000|2022-12-14 16:05:00|3226.38|3226.38|3224.46|3224.46|3226.38|3226.38|3224.46|3224.46|0
1671034200000|2022-12-14 16:10:00|3224.29|3224.29|3226|3226|3226.97|3226.97|3224.07|3224.07|0
1671034500000|2022-12-14 16:15:00|3225.94|3225.94|3225.09|3225.09|3225.99|3225.99|3224.87|3224.87|0
1671034800000|2022-12-14 16:20:00|3225.1|3225.1|3228.92|3228.92|3228.92|3228.92|3225.04|3225.04|0
1671035100000|2022-12-14 16:25:00|3228.84|3228.84|3228.39|3228.39|3228.94|3228.94|3226.08|3226.08|0
1671092100000|2022-12-15 08:15:00|3191.9|3191.9|3192.47|3192.47|3196.8|3196.8|3191.82|3191.82|0
1671092400000|2022-12-15 08:20:00|3191.96|3191.96|3189.28|3189.28|3192.47|3192.47|3188.67|3188.67|0
1671092700000|2022-12-15 08:25:00|3189.11|3189.11|3189.19|3189.19|3190.96|3190.96|3186.27|3186.27|0
1671093000000|2022-12-15 08:30:00|3189.02|3189.02|3188.67|3188.67|3191.13|3191.13|3188.12|3188.12|0
1671093300000|2022-12-15 08:35:00|3188.4|3188.4|3187.44|3187.44|3189.36|3189.36|3186.51|3186.51|0
1671093600000|2022-12-15 08:40:00|3187.78|3187.78|3188.66|3188.66|3188.66|3188.66|3184.79|3184.79|0
1671093900000|2022-12-15 08:45:00|3188.6|3188.6|3188.75|3188.75|3190.57|3190.57|3188.02|3188.02|0
1671094200000|2022-12-15 08:50:00|3188.64|3188.64|3189.51|3189.51|3190.45|3190.45|3186.71|3186.71|0
1671094500000|2022-12-15 08:55:00|3189.34|3189.34|3193.8|3193.8|3193.8|3193.8|3189.34|3189.34|0
1671094800000|2022-12-15 09:00:00|3193.72|3193.72|3186.48|3186.48|3194.1|3194.1|3184.81|3184.81|0
1671095100000|2022-12-15 09:05:00|3186.75|3186.75|3185.15|3185.15|3186.83|3186.83|3184.84|3184.84|0
1671095400000|2022-12-15 09:10:00|3185.07|3185.07|3183.34|3183.34|3186.55|3186.55|3182.57|3182.57|0
1671095700000|2022-12-15 09:15:00|3183.68|3183.68|3183.32|3183.32|3184.24|3184.24|3181.56|3181.56|0
1671096000000|2022-12-15 09:20:00|3183.37|3183.37|3186.55|3186.55|3187.4|3187.4|3182.7|3182.7|0
1671096300000|2022-12-15 09:25:00|3186.49|3186.49|3182.55|3182.55|3186.49|3186.49|3182.06|3182.06|0
1671096600000|2022-12-15 09:30:00|3182.66|3182.66|3180.37|3180.37|3183.06|3183.06|3179.85|3179.85|0
1671096900000|2022-12-15 09:35:00|3180.45|3180.45|3178.66|3178.66|3180.45|3180.45|3178.35|3178.35|0
1671097200000|2022-12-15 09:40:00|3178.49|3178.49|3179.87|3179.87|3179.87|3179.87|3176.98|3176.98|0
1671097500000|2022-12-15 09:45:00|3179.89|3179.89|3181.49|3181.49|3182.73|3182.73|3177.41|3177.41|0
1671097800000|2022-12-15 09:50:00|3181.57|3181.57|3181.75|3181.75|3181.75|3181.75|3179.31|3179.31|0
1671098100000|2022-12-15 09:55:00|3181.92|3181.92|3178.76|3178.76|3182.45|3182.45|3178.48|3178.48|0
1671098400000|2022-12-15 10:00:00|3178.7|3178.7|3178.31|3178.31|3179.64|3179.64|3176.92|3176.92|0
1671098700000|2022-12-15 10:05:00|3178.21|3178.21|3178.65|3178.65|3180.48|3180.48|3176.74|3176.74|0
1671099000000|2022-12-15 10:10:00|3178.48|3178.48|3181.16|3181.16|3181.69|3181.69|3177.7|3177.7|0
1671099300000|2022-12-15 10:15:00|3181.13|3181.13|3179.46|3179.46|3181.27|3181.27|3179.14|3179.14|0
1671099600000|2022-12-15 10:20:00|3179.68|3179.68|3179.14|3179.14|3180.02|3180.02|3177.75|3177.75|0
1671099900000|2022-12-15 10:25:00|3179.09|3179.09|3179.81|3179.81|3179.91|3179.91|3178.97|3178.97|0
1671100200000|2022-12-15 10:30:00|3180.06|3180.06|3184.3|3184.3|3184.3|3184.3|3179.81|3179.81|0
1671100500000|2022-12-15 10:35:00|3184.29|3184.29|3184.99|3184.99|3185.3|3185.3|3183.78|3183.78|0
1671100800000|2022-12-15 10:40:00|3185.32|3185.32|3185.16|3185.16|3186.81|3186.81|3184.65|3184.65|0
1671101100000|2022-12-15 10:45:00|3185.14|3185.14|3189.52|3189.52|3190|3190|3185.14|3185.14|0
1671101400000|2022-12-15 10:50:00|3189.43|3189.43|3190.85|3190.85|3191.68|3191.68|3187.88|3187.88|0
1671101700000|2022-12-15 10:55:00|3190.68|3190.68|3186.53|3186.53|3191.25|3191.25|3186.45|3186.45|0
1671102000000|2022-12-15 11:00:00|3186.19|3186.19|3186.73|3186.73|3186.82|3186.82|3186.19|3186.19|0
1671102300000|2022-12-15 11:05:00|3186.63|3186.63|3184.65|3184.65|3186.63|3186.63|3184.19|3184.19|0
1671102600000|2022-12-15 11:10:00|3184.82|3184.82|3187.81|3187.81|3188.29|3188.29|3184.82|3184.82|0
1671102900000|2022-12-15 11:15:00|3186.81|3186.81|3186.35|3186.35|3187.94|3187.94|3185.12|3185.12|0
1671103200000|2022-12-15 11:20:00|3186.44|3186.44|3188.3|3188.3|3189.2|3189.2|3186.44|3186.44|0
1671103500000|2022-12-15 11:25:00|3188.21|3188.21|3188.1|3188.1|3188.27|3188.27|3186.13|3186.13|0
1671103800000|2022-12-15 11:30:00|3188.08|3188.08|3188.76|3188.76|3191.13|3191.13|3188.08|3188.08|0
1671104100000|2022-12-15 11:35:00|3188.56|3188.56|3187.65|3187.65|3188.65|3188.65|3187.54|3187.54|0
1671104400000|2022-12-15 11:40:00|3187.7|3187.7|3189.02|3189.02|3189.38|3189.38|3187.59|3187.59|0
1671104700000|2022-12-15 11:45:00|3189.35|3189.35|3188.49|3188.49|3189.56|3189.56|3188.49|3188.49|0
1671105000000|2022-12-15 11:50:00|3188.51|3188.51|3186.11|3186.11|3189.01|3189.01|3185.72|3185.72|0
1671105300000|2022-12-15 11:55:00|3185.44|3185.44|3184.65|3184.65|3186.03|3186.03|3184.25|3184.25|0
1671105600000|2022-12-15 12:00:00|3183.99|3183.99|3182.9|3182.9|3187.06|3187.06|3181.98|3181.98|0
1671105900000|2022-12-15 12:05:00|3183.4|3183.4|3182.21|3182.21|3184.32|3184.32|3181.16|3181.16|0
1671106200000|2022-12-15 12:10:00|3182.71|3182.71|3184.01|3184.01|3185.22|3185.22|3182.58|3182.58|0
1671106500000|2022-12-15 12:15:00|3183.85|3183.85|3185.69|3185.69|3185.81|3185.81|3183.85|3183.85|0
1671106800000|2022-12-15 12:20:00|3185.64|3185.64|3186.64|3186.64|3187.16|3187.16|3185.64|3185.64|0
1671107100000|2022-12-15 12:25:00|3186.53|3186.53|3186.93|3186.93|3188.43|3188.43|3186.48|3186.48|0
1671107400000|2022-12-15 12:30:00|3187.04|3187.04|3185.28|3185.28|3187.04|3187.04|3184.33|3184.33|0
1671107700000|2022-12-15 12:35:00|3185.2|3185.2|3184.51|3184.51|3185.2|3185.2|3184.51|3184.51|0
1671108000000|2022-12-15 12:40:00|3184.34|3184.34|3186.34|3186.34|3186.47|3186.47|3184.23|3184.23|0
1671108300000|2022-12-15 12:45:00|3186.28|3186.28|3186.21|3186.21|3186.66|3186.66|3185.73|3185.73|0
1671108600000|2022-12-15 12:50:00|3186.26|3186.26|3187.21|3187.21|3187.87|3187.87|3186.26|3186.26|0
1671108900000|2022-12-15 12:55:00|3187.23|3187.23|3187.94|3187.94|3188.37|3188.37|3187.07|3187.07|0
1671109200000|2022-12-15 13:00:00|3188.02|3188.02|3188.67|3188.67|3188.92|3188.92|3188.02|3188.02|0
1671109500000|2022-12-15 13:05:00|3188.56|3188.56|3188.26|3188.26|3188.56|3188.56|3187.15|3187.15|0
1671109800000|2022-12-15 13:10:00|3189.05|3189.05|3185.87|3185.87|3189.34|3189.34|3185.87|3185.87|0
1671110100000|2022-12-15 13:15:00|3185.75|3185.75|3185.7|3185.7|3191.17|3191.17|3182.25|3182.25|0
1671110400000|2022-12-15 13:20:00|3185.62|3185.62|3181.95|3181.95|3185.62|3185.62|3181.78|3181.78|0
1671110700000|2022-12-15 13:25:00|3181.87|3181.87|3180.76|3180.76|3181.93|3181.93|3178.99|3178.99|0
1671111000000|2022-12-15 13:30:00|3180.93|3180.93|3179.47|3179.47|3181.51|3181.51|3177.61|3177.61|0
1671111300000|2022-12-15 13:35:00|3179.36|3179.36|3176.21|3176.21|3179.36|3179.36|3175.16|3175.16|0
1671111600000|2022-12-15 13:40:00|3176.18|3176.18|3175.76|3175.76|3176.37|3176.37|3174.78|3174.78|0
1671111900000|2022-12-15 13:45:00|3175.68|3175.68|3171.98|3171.98|3175.68|3175.68|3170.19|3170.19|0
1671112200000|2022-12-15 13:50:00|3171.95|3171.95|3172.78|3172.78|3172.78|3172.78|3170.92|3170.92|0
1671112500000|2022-12-15 13:55:00|3172.73|3172.73|3176.81|3176.81|3176.98|3176.98|3171.8|3171.8|0
1671112800000|2022-12-15 14:00:00|3176.59|3176.59|3174.07|3174.07|3176.59|3176.59|3173.02|3173.02|0
1671113100000|2022-12-15 14:05:00|3173.83|3173.83|3170.28|3170.28|3173.83|3173.83|3167.65|3167.65|0
1671113400000|2022-12-15 14:10:00|3170.17|3170.17|3166.34|3166.34|3170.17|3170.17|3166.06|3166.06|0
1671113700000|2022-12-15 14:15:00|3165.95|3165.95|3166.95|3166.95|3167.92|3167.92|3163.89|3163.89|0
1671114000000|2022-12-15 14:20:00|3166.96|3166.96|3174.55|3174.55|3175.45|3175.45|3166.96|3166.96|0
1671114300000|2022-12-15 14:25:00|3174.54|3174.54|3179.31|3179.31|3179.31|3179.31|3174.13|3174.13|0
1671114600000|2022-12-15 14:30:00|3179.47|3179.47|3179.54|3179.54|3183.99|3183.99|3178.21|3178.21|0
1671114900000|2022-12-15 14:35:00|3179.71|3179.71|3177.42|3177.42|3180.91|3180.91|3174.55|3174.55|0
1671115200000|2022-12-15 14:40:00|3177.41|3177.41|3175.91|3175.91|3177.41|3177.41|3172.67|3172.67|0
1671115500000|2022-12-15 14:45:00|3176.07|3176.07|3170.9|3170.9|3176.69|3176.69|3170.48|3170.48|0
1671115800000|2022-12-15 14:50:00|3171.17|3171.17|3172.37|3172.37|3175.31|3175.31|3170.55|3170.55|0
1671116100000|2022-12-15 14:55:00|3173.04|3173.04|3169.18|3169.18|3173.32|3173.32|3167.17|3167.17|0
1671116400000|2022-12-15 15:00:00|3169.2|3169.2|3167.45|3167.45|3169.2|3169.2|3165.51|3165.51|0
1671116700000|2022-12-15 15:05:00|3167.5|3167.5|3171.56|3171.56|3171.56|3171.56|3167.5|3167.5|0
1671117000000|2022-12-15 15:10:00|3171.39|3171.39|3179.37|3179.37|3180.58|3180.58|3171.39|3171.39|0
1671117300000|2022-12-15 15:15:00|3179.26|3179.26|3184|3184|3184.34|3184.34|3178.51|3178.51|0
1671117600000|2022-12-15 15:20:00|3183.84|3183.84|3182.03|3182.03|3184.77|3184.77|3179.92|3179.92|0
1671117900000|2022-12-15 15:25:00|3182.36|3182.36|3183.54|3183.54|3184.75|3184.75|3181.06|3181.06|0
1671118200000|2022-12-15 15:30:00|3183.76|3183.76|3187.01|3187.01|3187.53|3187.53|3182.68|3182.68|0
1671118500000|2022-12-15 15:35:00|3187.4|3187.4|3187.19|3187.19|3188.22|3188.22|3185.59|3185.59|0
1671118800000|2022-12-15 15:40:00|3187.24|3187.24|3189.07|3189.07|3189.64|3189.64|3185.41|3185.41|0
1671119100000|2022-12-15 15:45:00|3189.24|3189.24|3185.62|3185.62|3189.29|3189.29|3185.35|3185.35|0
1671119400000|2022-12-15 15:50:00|3185.56|3185.56|3189.35|3189.35|3189.58|3189.58|3185.56|3185.56|0
1671119700000|2022-12-15 15:55:00|3189.4|3189.4|3195.54|3195.54|3195.54|3195.54|3188.8|3188.8|0
1671120000000|2022-12-15 16:00:00|3195.57|3195.57|3193.02|3193.02|3196.34|3196.34|3192.96|3192.96|0
1671120300000|2022-12-15 16:05:00|3193.18|3193.18|3189.71|3189.71|3193.3|3193.3|3187.84|3187.84|0
1671120600000|2022-12-15 16:10:00|3189.88|3189.88|3186.44|3186.44|3190.49|3190.49|3185.69|3185.69|0
1671120900000|2022-12-15 16:15:00|3186.5|3186.5|3190.38|3190.38|3191.15|3191.15|3186.15|3186.15|0
1671121200000|2022-12-15 16:20:00|3190.33|3190.33|3183.53|3183.53|3190.51|3190.51|3183.31|3183.31|0
1671121500000|2022-12-15 16:25:00|3183.58|3183.58|3181.35|3181.35|3185.8|3185.8|3180.27|3180.27|0
1671178500000|2022-12-16 08:15:00|3191.84|3191.84|3194.7|3194.7|3195.36|3195.36|3188.8|3188.8|0
1671178800000|2022-12-16 08:20:00|3194.93|3194.93|3197.61|3197.61|3198.84|3198.84|3194.76|3194.76|0
1671179100000|2022-12-16 08:25:00|3196.61|3196.61|3191.85|3191.85|3197.09|3197.09|3191.85|3191.85|0
1671179400000|2022-12-16 08:30:00|3191.78|3191.78|3189.03|3189.03|3194.32|3194.32|3189.03|3189.03|0
1671179700000|2022-12-16 08:35:00|3188.77|3188.77|3194.81|3194.81|3195.65|3195.65|3188.77|3188.77|0
1671180000000|2022-12-16 08:40:00|3194.79|3194.79|3195.15|3195.15|3196.03|3196.03|3192.77|3192.77|0
1671180300000|2022-12-16 08:45:00|3194.65|3194.65|3195.09|3195.09|3196.3|3196.3|3192.44|3192.44|0
1671180600000|2022-12-16 08:50:00|3195.21|3195.21|3193.34|3193.34|3195.54|3195.54|3192.84|3192.84|0
1671180900000|2022-12-16 08:55:00|3193.67|3193.67|3192.67|3192.67|3194.3|3194.3|3192.58|3192.58|0
1671181200000|2022-12-16 09:00:00|3192.66|3192.66|3191.59|3191.59|3192.99|3192.99|3191.59|3191.59|0
1671181500000|2022-12-16 09:05:00|3191.7|3191.7|3193.2|3193.2|3194.58|3194.58|3191.14|3191.14|0
1671181800000|2022-12-16 09:10:00|3192.97|3192.97|3189.25|3189.25|3192.97|3192.97|3189.25|3189.25|0
1671182100000|2022-12-16 09:15:00|3188.82|3188.82|3193.33|3193.33|3193.97|3193.97|3188.28|3188.28|0
1671182400000|2022-12-16 09:20:00|3193.28|3193.28|3192.51|3192.51|3194.39|3194.39|3192.02|3192.02|0
1671182700000|2022-12-16 09:25:00|3192.5|3192.5|3191.42|3191.42|3192.5|3192.5|3190.72|3190.72|0
1671183000000|2022-12-16 09:30:00|3191.92|3191.92|3193.03|3193.03|3195.13|3195.13|3191.9|3191.9|0
1671183300000|2022-12-16 09:35:00|3193.36|3193.36|3192.29|3192.29|3193.88|3193.88|3191.42|3191.42|0
1671183600000|2022-12-16 09:40:00|3192.07|3192.07|3190.9|3190.9|3192.62|3192.62|3189.74|3189.74|0
1671183900000|2022-12-16 09:45:00|3190.84|3190.84|3193.6|3193.6|3194.6|3194.6|3190.06|3190.06|0
1671184200000|2022-12-16 09:50:00|3194.1|3194.1|3194.82|3194.82|3196.8|3196.8|3193.72|3193.72|0
1671184500000|2022-12-16 09:55:00|3194.74|3194.74|3196.29|3196.29|3196.29|3196.29|3192.99|3192.99|0
1671184800000|2022-12-16 10:00:00|3196.46|3196.46|3195.87|3195.87|3198.24|3198.24|3194.34|3194.34|0
1671185100000|2022-12-16 10:05:00|3195.93|3195.93|3154.41|3154.41|3197.29|3197.29|3144.05|3144.05|0
1671185700000|2022-12-16 10:15:00|3154.07|3154.07|3146.99|3146.99|3154.83|3154.83|3146.17|3146.17|0
1671186000000|2022-12-16 10:20:00|3146.6|3146.6|3145.62|3145.62|3147.68|3147.68|3145.45|3145.45|0
1671186300000|2022-12-16 10:25:00|3145.7|3145.7|3181.25|3181.25|3185.85|3185.85|3143.63|3143.63|0
1671186600000|2022-12-16 10:30:00|3180.41|3180.41|3182.83|3182.83|3187.11|3187.11|3180.4|3180.4|0
1671186900000|2022-12-16 10:35:00|3182.5|3182.5|3185.21|3185.21|3185.21|3185.21|3180.1|3180.1|0
1671187200000|2022-12-16 10:40:00|3185.26|3185.26|3183.75|3183.75|3185.98|3185.98|3182.77|3182.77|0
1671187500000|2022-12-16 10:45:00|3183.76|3183.76|3181.57|3181.57|3183.89|3183.89|3179.52|3179.52|0
1671187800000|2022-12-16 10:50:00|3180.91|3180.91|3180.87|3180.87|3185.06|3185.06|3179.06|3179.06|0
1671188100000|2022-12-16 10:55:00|3180.24|3180.24|3182.8|3182.8|3183.36|3183.36|3178.44|3178.44|0
1671188400000|2022-12-16 11:00:00|3182.81|3182.81|3179.62|3179.62|3183.8|3183.8|3177.58|3177.58|0
1671188700000|2022-12-16 11:05:00|3179.79|3179.79|3172.49|3172.49|3179.79|3179.79|3172.49|3172.49|0
1671189000000|2022-12-16 11:10:00|3172.39|3172.39|3171.71|3171.71|3173.59|3173.59|3171.57|3171.57|0
1671189300000|2022-12-16 11:15:00|3171.63|3171.63|3173.17|3173.17|3173.17|3173.17|3170.88|3170.88|0
1671189600000|2022-12-16 11:20:00|3173.2|3173.2|3169.61|3169.61|3174.5|3174.5|3169.61|3169.61|0
1671189900000|2022-12-16 11:25:00|3169.39|3169.39|3172.83|3172.83|3172.83|3172.83|3169|3169|0
1671190200000|2022-12-16 11:30:00|3173.08|3173.08|3174.76|3174.76|3175.24|3175.24|3173.08|3173.08|0
1671190500000|2022-12-16 11:35:00|3174.73|3174.73|3174.57|3174.57|3175.25|3175.25|3173.6|3173.6|0
1671190800000|2022-12-16 11:40:00|3174.4|3174.4|3177.99|3177.99|3178.52|3178.52|3174.4|3174.4|0
1671191100000|2022-12-16 11:45:00|3177.82|3177.82|3176.79|3176.79|3178.79|3178.79|3176.79|3176.79|0
1671191400000|2022-12-16 11:50:00|3177.12|3177.12|3177.1|3177.1|3177.32|3177.32|3175.52|3175.52|0
1671191700000|2022-12-16 11:55:00|3177.43|3177.43|3176.39|3176.39|3177.43|3177.43|3174.71|3174.71|0
1671192000000|2022-12-16 12:00:00|3176.48|3176.48|3182.46|3182.46|3182.68|3182.68|3176.48|3176.48|0
1671192300000|2022-12-16 12:05:00|3181.87|3181.87|3180.88|3180.88|3183.42|3183.42|3180.88|3180.88|0
1671192600000|2022-12-16 12:10:00|3180.72|3180.72|3178.66|3178.66|3180.91|3180.91|3178.66|3178.66|0
1671192900000|2022-12-16 12:15:00|3178.56|3178.56|3180.92|3180.92|3181.72|3181.72|3178.38|3178.38|0
1671193200000|2022-12-16 12:20:00|3180.86|3180.86|3174.16|3174.16|3180.86|3180.86|3173.98|3173.98|0
1671193500000|2022-12-16 12:25:00|3174.33|3174.33|3168.42|3168.42|3174.33|3174.33|3168.08|3168.08|0
1671193800000|2022-12-16 12:30:00|3168.59|3168.59|3169.96|3169.96|3170.01|3170.01|3166.62|3166.62|0
1671194100000|2022-12-16 12:35:00|3170.02|3170.02|3172.18|3172.18|3172.88|3172.88|3169.64|3169.64|0
1671194400000|2022-12-16 12:40:00|3172.1|3172.1|3173.53|3173.53|3174.32|3174.32|3172.02|3172.02|0
1671194700000|2022-12-16 12:45:00|3173.59|3173.59|3171.98|3171.98|3175.28|3175.28|3171.59|3171.59|0
1671195000000|2022-12-16 12:50:00|3171.93|3171.93|3170.13|3170.13|3172.37|3172.37|3169.77|3169.77|0
1671195300000|2022-12-16 12:55:00|3170.02|3170.02|3172.5|3172.5|3172.5|3172.5|3169.02|3169.02|0
1671195600000|2022-12-16 13:00:00|3172.71|3172.71|3174.87|3174.87|3175.03|3175.03|3170.57|3170.57|0
1671195900000|2022-12-16 13:05:00|3174.9|3174.9|3172.33|3172.33|3175.27|3175.27|3171.66|3171.66|0
1671196200000|2022-12-16 13:10:00|3172.16|3172.16|3169.27|3169.27|3172.16|3172.16|3167.98|3167.98|0
1671196500000|2022-12-16 13:15:00|3169.33|3169.33|3167.64|3167.64|3170.45|3170.45|3167.64|3167.64|0
1671196800000|2022-12-16 13:20:00|3167.47|3167.47|3167.99|3167.99|3170.58|3170.58|3167.32|3167.32|0
1671197100000|2022-12-16 13:25:00|3167.93|3167.93|3170.67|3170.67|3171.33|3171.33|3167.93|3167.93|0
1671197400000|2022-12-16 13:30:00|3170.78|3170.78|3169.32|3169.32|3170.83|3170.83|3169.23|3169.23|0
1671197700000|2022-12-16 13:35:00|3169.27|3169.27|3169.48|3169.48|3169.7|3169.7|3167.88|3167.88|0
1671198000000|2022-12-16 13:40:00|3169.81|3169.81|3167.91|3167.91|3169.81|3169.81|3167.9|3167.9|0
1671198300000|2022-12-16 13:45:00|3167.74|3167.74|3170.12|3170.12|3171.17|3171.17|3167.51|3167.51|0
1671198600000|2022-12-16 13:50:00|3170.2|3170.2|3169.34|3169.34|3171.38|3171.38|3169.34|3169.34|0
1671198900000|2022-12-16 13:55:00|3169.51|3169.51|3170.36|3170.36|3171.34|3171.34|3168.71|3168.71|0
1671199200000|2022-12-16 14:00:00|3170.19|3170.19|3166.85|3166.85|3170.19|3170.19|3166.51|3166.51|0
1671199500000|2022-12-16 14:05:00|3166.9|3166.9|3166.14|3166.14|3168.35|3168.35|3166.14|3166.14|0
1671199800000|2022-12-16 14:10:00|3166.19|3166.19|3166.65|3166.65|3167.85|3167.85|3164.91|3164.91|0
1671200100000|2022-12-16 14:15:00|3166.7|3166.7|3169.69|3169.69|3169.94|3169.94|3166.69|3166.69|0
1671200400000|2022-12-16 14:20:00|3169.7|3169.7|3168.57|3168.57|3169.72|3169.72|3167.55|3167.55|0
1671200700000|2022-12-16 14:25:00|3168.46|3168.46|3168.24|3168.24|3171.7|3171.7|3167.58|3167.58|0
1671201000000|2022-12-16 14:30:00|3168.41|3168.41|3168.47|3168.47|3173.65|3173.65|3168.24|3168.24|0
1671201300000|2022-12-16 14:35:00|3168.25|3168.25|3168.72|3168.72|3172.54|3172.54|3167.9|3167.9|0
1671201600000|2022-12-16 14:40:00|3168.39|3168.39|3174.36|3174.36|3174.36|3174.36|3166.72|3166.72|0
1671201900000|2022-12-16 14:45:00|3174.27|3174.27|3175.44|3175.44|3176.84|3176.84|3173.18|3173.18|0
1671202200000|2022-12-16 14:50:00|3175.5|3175.5|3173.24|3173.24|3177.37|3177.37|3173.18|3173.18|0
1671202500000|2022-12-16 14:55:00|3173.46|3173.46|3168.88|3168.88|3173.46|3173.46|3168.77|3168.77|0
1671202800000|2022-12-16 15:00:00|3168.71|3168.71|3160.41|3160.41|3169.32|3169.32|3160.41|3160.41|0
1671203100000|2022-12-16 15:05:00|3160.57|3160.57|3156.77|3156.77|3161.24|3161.24|3155.63|3155.63|0
1671203400000|2022-12-16 15:10:00|3156.83|3156.83|3153.44|3153.44|3157.61|3157.61|3152.83|3152.83|0
1671203700000|2022-12-16 15:15:00|3153.49|3153.49|3151.06|3151.06|3154.05|3154.05|3150.39|3150.39|0
1671204000000|2022-12-16 15:20:00|3150.94|3150.94|3150.71|3150.71|3151.34|3151.34|3148.64|3148.64|0
1671204300000|2022-12-16 15:25:00|3150.6|3150.6|3151.09|3151.09|3152.03|3152.03|3149.34|3149.34|0
1671204600000|2022-12-16 15:30:00|3151.26|3151.26|3151.79|3151.79|3153.52|3153.52|3150.93|3150.93|0
1671204900000|2022-12-16 15:35:00|3151.81|3151.81|3155.97|3155.97|3156.51|3156.51|3151.81|3151.81|0
1671205200000|2022-12-16 15:40:00|3155.7|3155.7|3164.61|3164.61|3164.69|3164.69|3154.89|3154.89|0
1671205500000|2022-12-16 15:45:00|3164.5|3164.5|3166.11|3166.11|3166.28|3166.28|3164.5|3164.5|0
1671205800000|2022-12-16 15:50:00|3166.08|3166.08|3169.18|3169.18|3169.18|3169.18|3165.98|3165.98|0
1671206100000|2022-12-16 15:55:00|3169.24|3169.24|3170.54|3170.54|3170.77|3170.77|3168.14|3168.14|0
1671206400000|2022-12-16 16:00:00|3170.6|3170.6|3171.56|3171.56|3172.85|3172.85|3170.32|3170.32|0
1671206700000|2022-12-16 16:05:00|3171.68|3171.68|3174.62|3174.62|3175.88|3175.88|3171.34|3171.34|0
1671207000000|2022-12-16 16:10:00|3174.57|3174.57|3175.51|3175.51|3175.51|3175.51|3172.76|3172.76|0
1671207300000|2022-12-16 16:15:00|3175.68|3175.68|3179.94|3179.94|3180.58|3180.58|3175.46|3175.46|0
1671207600000|2022-12-16 16:20:00|3180.04|3180.04|3178.94|3178.94|3180.93|3180.93|3178.53|3178.53|0
1671207900000|2022-12-16 16:25:00|3179.28|3179.28|3176.31|3176.31|3181.6|3181.6|3176.16|3176.16|0
1671437700000|2022-12-19 08:15:00|3187.44|3187.44|3183.05|3183.05|3188.72|3188.72|3183.05|3183.05|0
1671438000000|2022-12-19 08:20:00|3183.02|3183.02|3180.7|3180.7|3186.8|3186.8|3180.7|3180.7|0
1671438300000|2022-12-19 08:25:00|3180.69|3180.69|3183.83|3183.83|3183.96|3183.96|3180.62|3180.62|0
1671438600000|2022-12-19 08:30:00|3183.66|3183.66|3181.08|3181.08|3183.7|3183.7|3179.26|3179.26|0
1671438900000|2022-12-19 08:35:00|3181.25|3181.25|3185.02|3185.02|3186.2|3186.2|3181.25|3181.25|0
1671439200000|2022-12-19 08:40:00|3184.39|3184.39|3185.91|3185.91|3187.22|3187.22|3184.39|3184.39|0
1671439500000|2022-12-19 08:45:00|3185.82|3185.82|3184.68|3184.68|3186.24|3186.24|3182.94|3182.94|0
1671439800000|2022-12-19 08:50:00|3184.76|3184.76|3187.81|3187.81|3187.89|3187.89|3184.5|3184.5|0
1671440100000|2022-12-19 08:55:00|3187.65|3187.65|3182.99|3182.99|3187.65|3187.65|3182.5|3182.5|0
1671440400000|2022-12-19 09:00:00|3182.48|3182.48|3185.75|3185.75|3187.99|3187.99|3182.19|3182.19|0
1671440700000|2022-12-19 09:05:00|3185.91|3185.91|3188.23|3188.23|3189.25|3189.25|3184.84|3184.84|0
1671441000000|2022-12-19 09:10:00|3188.2|3188.2|3187.88|3187.88|3189.33|3189.33|3186.14|3186.14|0
1671441300000|2022-12-19 09:15:00|3187.72|3187.72|3188.98|3188.98|3189.08|3189.08|3186.91|3186.91|0
1671441600000|2022-12-19 09:20:00|3188.93|3188.93|3191.65|3191.65|3192.75|3192.75|3188.93|3188.93|0
1671441900000|2022-12-19 09:25:00|3191.54|3191.54|3191.04|3191.04|3192.11|3192.11|3190.71|3190.71|0
1671442200000|2022-12-19 09:30:00|3191.66|3191.66|3192.79|3192.79|3192.79|3192.79|3191.01|3191.01|0
1671442500000|2022-12-19 09:35:00|3192.81|3192.81|3195.11|3195.11|3196.72|3196.72|3192.81|3192.81|0
1671442800000|2022-12-19 09:40:00|3194.83|3194.83|3192.76|3192.76|3195.53|3195.53|3192.05|3192.05|0
1671443100000|2022-12-19 09:45:00|3192.71|3192.71|3190.27|3190.27|3192.71|3192.71|3189.93|3189.93|0
1671443400000|2022-12-19 09:50:00|3190.22|3190.22|3190.8|3190.8|3192.2|3192.2|3189.9|3189.9|0
1671443700000|2022-12-19 09:55:00|3190.47|3190.47|3191.27|3191.27|3191.27|3191.27|3189.98|3189.98|0
1671444000000|2022-12-19 10:00:00|3191.77|3191.77|3191.72|3191.72|3193.18|3193.18|3191.6|3191.6|0
1671444300000|2022-12-19 10:05:00|3191.64|3191.64|3189.74|3189.74|3191.65|3191.65|3189.33|3189.33|0
1671444600000|2022-12-19 10:10:00|3190.25|3190.25|3191.28|3191.28|3192.47|3192.47|3190.25|3190.25|0
1671444900000|2022-12-19 10:15:00|3191.19|3191.19|3190.43|3190.43|3191.19|3191.19|3189.51|3189.51|0
1671445200000|2022-12-19 10:20:00|3190.09|3190.09|3190.06|3190.06|3190.46|3190.46|3189.31|3189.31|0
1671445500000|2022-12-19 10:25:00|3190.29|3190.29|3189.27|3189.27|3191.55|3191.55|3188.99|3188.99|0
1671445800000|2022-12-19 10:30:00|3189.1|3189.1|3189.53|3189.53|3190.23|3190.23|3189.1|3189.1|0
1671446100000|2022-12-19 10:35:00|3189.19|3189.19|3188.61|3188.61|3189.45|3189.45|3188.28|3188.28|0
1671446400000|2022-12-19 10:40:00|3188.73|3188.73|3187.51|3187.51|3188.81|3188.81|3187.51|3187.51|0
1671446700000|2022-12-19 10:45:00|3187.17|3187.17|3187.71|3187.71|3187.71|3187.71|3185.26|3185.26|0
1671447000000|2022-12-19 10:50:00|3187.37|3187.37|3188.58|3188.58|3189.06|3189.06|3187.29|3187.29|0
1671447300000|2022-12-19 10:55:00|3188.53|3188.53|3186.26|3186.26|3188.61|3188.61|3186.26|3186.26|0
1671447600000|2022-12-19 11:00:00|3186.31|3186.31|3186.15|3186.15|3186.48|3186.48|3185.94|3185.94|0
1671447900000|2022-12-19 11:05:00|3185.99|3185.99|3188.15|3188.15|3188.49|3188.49|3185.37|3185.37|0
1671448200000|2022-12-19 11:10:00|3188.23|3188.23|3188.73|3188.73|3189.47|3189.47|3188.2|3188.2|0
1671448500000|2022-12-19 11:15:00|3188.81|3188.81|3187.26|3187.26|3190.18|3190.18|3187.05|3187.05|0
1671448800000|2022-12-19 11:20:00|3187.65|3187.65|3186.49|3186.49|3188.74|3188.74|3186.49|3186.49|0
1671449100000|2022-12-19 11:25:00|3186.47|3186.47|3185.6|3185.6|3186.57|3186.57|3185.04|3185.04|0
1671449400000|2022-12-19 11:30:00|3185.77|3185.77|3187.24|3187.24|3187.7|3187.7|3185.77|3185.77|0
1671449700000|2022-12-19 11:35:00|3187.07|3187.07|3185.35|3185.35|3187.07|3187.07|3184.96|3184.96|0
1671450000000|2022-12-19 11:40:00|3185.68|3185.68|3184.31|3184.31|3185.95|3185.95|3183.1|3183.1|0
1671450300000|2022-12-19 11:45:00|3184.47|3184.47|3182.72|3182.72|3185.36|3185.36|3182.72|3182.72|0
1671450600000|2022-12-19 11:50:00|3182.66|3182.66|3183.83|3183.83|3184.59|3184.59|3181.26|3181.26|0
1671450900000|2022-12-19 11:55:00|3183.88|3183.88|3184.26|3184.26|3185.47|3185.47|3183.88|3183.88|0
1671451200000|2022-12-19 12:00:00|3184.43|3184.43|3187.44|3187.44|3187.55|3187.55|3184.43|3184.43|0
1671451500000|2022-12-19 12:05:00|3187.47|3187.47|3186.81|3186.81|3188.73|3188.73|3186.31|3186.31|0
1671451800000|2022-12-19 12:10:00|3186.92|3186.92|3187.95|3187.95|3188.54|3188.54|3186.87|3186.87|0
1671452100000|2022-12-19 12:15:00|3188|3188|3187.7|3187.7|3188.29|3188.29|3187.12|3187.12|0
1671452400000|2022-12-19 12:20:00|3187.87|3187.87|3187.77|3187.77|3188.93|3188.93|3187.23|3187.23|0
1671452700000|2022-12-19 12:25:00|3187.69|3187.69|3188.28|3188.28|3188.45|3188.45|3187.68|3187.68|0
1671453000000|2022-12-19 12:30:00|3188.22|3188.22|3186.74|3186.74|3188.48|3188.48|3186.4|3186.4|0
1671453300000|2022-12-19 12:35:00|3186.91|3186.91|3186.91|3186.91|3187.66|3187.66|3186.65|3186.65|0
1671453600000|2022-12-19 12:40:00|3186.41|3186.41|3188.36|3188.36|3189.03|3189.03|3186.41|3186.41|0
1671453900000|2022-12-19 12:45:00|3188.44|3188.44|3187.6|3187.6|3188.49|3188.49|3186.77|3186.77|0
1671454200000|2022-12-19 12:50:00|3187.43|3187.43|3188.84|3188.84|3190.03|3190.03|3186.81|3186.81|0
1671454500000|2022-12-19 12:55:00|3188.8|3188.8|3185|3185|3188.8|3188.8|3184.72|3184.72|0
1671454800000|2022-12-19 13:00:00|3185.02|3185.02|3186.42|3186.42|3186.73|3186.73|3184.68|3184.68|0
1671455100000|2022-12-19 13:05:00|3186.31|3186.31|3188.24|3188.24|3188.24|3188.24|3185.57|3185.57|0
1671455400000|2022-12-19 13:10:00|3188.32|3188.32|3188.18|3188.18|3189.52|3189.52|3187.46|3187.46|0
1671455700000|2022-12-19 13:15:00|3188.01|3188.01|3188.17|3188.17|3188.37|3188.37|3187.44|3187.44|0
1671456000000|2022-12-19 13:20:00|3188.19|3188.19|3187.93|3187.93|3188.69|3188.69|3187.69|3187.69|0
1671456300000|2022-12-19 13:25:00|3187.95|3187.95|3188.37|3188.37|3188.81|3188.81|3187.95|3187.95|0
1671456600000|2022-12-19 13:30:00|3188.27|3188.27|3188.18|3188.18|3188.82|3188.82|3188.12|3188.12|0
1671456900000|2022-12-19 13:35:00|3188.16|3188.16|3186.94|3186.94|3188.16|3188.16|3186.3|3186.3|0
1671457200000|2022-12-19 13:40:00|3186.92|3186.92|3187.29|3187.29|3189.4|3189.4|3186.92|3186.92|0
1671457500000|2022-12-19 13:45:00|3186.95|3186.95|3187.33|3187.33|3187.41|3187.41|3186.74|3186.74|0
1671457800000|2022-12-19 13:50:00|3186.99|3186.99|3186.29|3186.29|3187.91|3187.91|3186.22|3186.22|0
1671458100000|2022-12-19 13:55:00|3186.63|3186.63|3186.39|3186.39|3186.78|3186.78|3186.28|3186.28|0
1671458400000|2022-12-19 14:00:00|3185.72|3185.72|3188.07|3188.07|3188.39|3188.39|3185.55|3185.55|0
1671458700000|2022-12-19 14:05:00|3187.96|3187.96|3189.96|3189.96|3190.51|3190.51|3187.77|3187.77|0
1671459000000|2022-12-19 14:10:00|3189.9|3189.9|3190.11|3190.11|3190.21|3190.21|3188.42|3188.42|0
1671459300000|2022-12-19 14:15:00|3190.06|3190.06|3186.88|3186.88|3190.06|3190.06|3186.88|3186.88|0
1671459600000|2022-12-19 14:20:00|3186.93|3186.93|3186.48|3186.48|3186.93|3186.93|3185.62|3185.62|0
1671459900000|2022-12-19 14:25:00|3186.56|3186.56|3185.73|3185.73|3186.85|3186.85|3185.66|3185.66|0
1671460200000|2022-12-19 14:30:00|3185.52|3185.52|3195.16|3195.16|3195.76|3195.76|3185.52|3185.52|0
1671460500000|2022-12-19 14:35:00|3195.17|3195.17|3207.26|3207.26|3207.63|3207.63|3195.11|3195.11|0
1671460800000|2022-12-19 14:40:00|3207.42|3207.42|3202.33|3202.33|3207.42|3207.42|3200.02|3200.02|0
1671461100000|2022-12-19 14:45:00|3202.3|3202.3|3199.41|3199.41|3203.76|3203.76|3198.6|3198.6|0
1671461400000|2022-12-19 14:50:00|3199.75|3199.75|3199.59|3199.59|3202.99|3202.99|3199.45|3199.45|0
1671461700000|2022-12-19 14:55:00|3199.57|3199.57|3199.5|3199.5|3199.57|3199.57|3198.88|3198.88|0
1671462000000|2022-12-19 15:00:00|3199.29|3199.29|3199.72|3199.72|3200.89|3200.89|3198.54|3198.54|0
1671462300000|2022-12-19 15:05:00|3199.67|3199.67|3198.63|3198.63|3199.67|3199.67|3197.5|3197.5|0
1671462600000|2022-12-19 15:10:00|3198.66|3198.66|3202.17|3202.17|3202.41|3202.41|3198.66|3198.66|0
1671462900000|2022-12-19 15:15:00|3202.15|3202.15|3200.84|3200.84|3202.15|3202.15|3200.17|3200.17|0
1671463200000|2022-12-19 15:20:00|3201.17|3201.17|3201.23|3201.23|3202.93|3202.93|3201|3201|0
1671463500000|2022-12-19 15:25:00|3201.57|3201.57|3201.56|3201.56|3203.06|3203.06|3201.33|3201.33|0
1671463800000|2022-12-19 15:30:00|3201.73|3201.73|3199.5|3199.5|3201.9|3201.9|3198.74|3198.74|0
1671464100000|2022-12-19 15:35:00|3199.16|3199.16|3198.92|3198.92|3201.42|3201.42|3197.81|3197.81|0
1671464400000|2022-12-19 15:40:00|3198.88|3198.88|3197.64|3197.64|3198.88|3198.88|3197.42|3197.42|0
1671464700000|2022-12-19 15:45:00|3197.81|3197.81|3196.34|3196.34|3198.26|3198.26|3196.22|3196.22|0
1671465000000|2022-12-19 15:50:00|3196.26|3196.26|3193.27|3193.27|3196.26|3196.26|3193.27|3193.27|0
1671465300000|2022-12-19 15:55:00|3193.1|3193.1|3192.28|3192.28|3195.14|3195.14|3192.21|3192.21|0
1671465600000|2022-12-19 16:00:00|3192.12|3192.12|3192.83|3192.83|3193.17|3193.17|3191.54|3191.54|0
1671465900000|2022-12-19 16:05:00|3193.22|3193.22|3194.58|3194.58|3194.75|3194.75|3192.58|3192.58|0
1671466200000|2022-12-19 16:10:00|3194.75|3194.75|3195.3|3195.3|3195.78|3195.78|3194.52|3194.52|0
1671466500000|2022-12-19 16:15:00|3195.46|3195.46|3197.98|3197.98|3198.01|3198.01|3195.45|3195.45|0
1671466800000|2022-12-19 16:20:00|3198.15|3198.15|3195.65|3195.65|3198.43|3198.43|3194.61|3194.61|0
1671467100000|2022-12-19 16:25:00|3195.48|3195.48|3195.34|3195.34|3196.37|3196.37|3194.72|3194.72|0
1671524100000|2022-12-20 08:15:00|3201.01|3201.01|3196.95|3196.95|3201.74|3201.74|3196.58|3196.58|0
1671524400000|2022-12-20 08:20:00|3196.67|3196.67|3195.31|3195.31|3196.67|3196.67|3193.42|3193.42|0
1671524700000|2022-12-20 08:25:00|3194.97|3194.97|3197.6|3197.6|3199.3|3199.3|3194.34|3194.34|0
1671525000000|2022-12-20 08:30:00|3196.92|3196.92|3189.29|3189.29|3196.92|3196.92|3188.31|3188.31|0
1671525300000|2022-12-20 08:35:00|3189.45|3189.45|3188.96|3188.96|3193.64|3193.64|3188.63|3188.63|0
1671525600000|2022-12-20 08:40:00|3188.29|3188.29|3191|3191|3191|3191|3188.29|3188.29|0
1671525900000|2022-12-20 08:45:00|3191.09|3191.09|3194.44|3194.44|3194.86|3194.86|3191.09|3191.09|0
1671526200000|2022-12-20 08:50:00|3194.7|3194.7|3199.8|3199.8|3201.54|3201.54|3194.7|3194.7|0
1671526500000|2022-12-20 08:55:00|3199.91|3199.91|3202.02|3202.02|3202.11|3202.11|3199.63|3199.63|0
1671526800000|2022-12-20 09:00:00|3203.03|3203.03|3202.8|3202.8|3203.28|3203.28|3202.11|3202.11|0
1671527100000|2022-12-20 09:05:00|3202.69|3202.69|3200.13|3200.13|3204.36|3204.36|3200.12|3200.12|0
1671527400000|2022-12-20 09:10:00|3199.71|3199.71|3202.82|3202.82|3203.1|3203.1|3198.87|3198.87|0
1671527700000|2022-12-20 09:15:00|3202.77|3202.77|3203|3203|3204.02|3204.02|3201.71|3201.71|0
1671528000000|2022-12-20 09:20:00|3203.17|3203.17|3203.6|3203.6|3205.14|3205.14|3203.17|3203.17|0
1671528300000|2022-12-20 09:25:00|3203.94|3203.94|3204.32|3204.32|3204.58|3204.58|3203.14|3203.14|0
1671528600000|2022-12-20 09:30:00|3204.34|3204.34|3207.36|3207.36|3207.65|3207.65|3204.34|3204.34|0
1671528900000|2022-12-20 09:35:00|3207.2|3207.2|3210.06|3210.06|3211.1|3211.1|3205.79|3205.79|0
1671529200000|2022-12-20 09:40:00|3210.03|3210.03|3210.89|3210.89|3211.27|3211.27|3208.84|3208.84|0
1671529500000|2022-12-20 09:45:00|3210.95|3210.95|3214.26|3214.26|3214.26|3214.26|3210.95|3210.95|0
1671529800000|2022-12-20 09:50:00|3214.42|3214.42|3216.37|3216.37|3217.52|3217.52|3214.42|3214.42|0
1671530100000|2022-12-20 09:55:00|3216.48|3216.48|3218.58|3218.58|3218.91|3218.91|3216.48|3216.48|0
1671530400000|2022-12-20 10:00:00|3218.41|3218.41|3217.54|3217.54|3218.43|3218.43|3217.11|3217.11|0
1671530700000|2022-12-20 10:05:00|3217.49|3217.49|3215.29|3215.29|3217.69|3217.69|3214.8|3214.8|0
1671531000000|2022-12-20 10:10:00|3215.8|3215.8|3215.35|3215.35|3217.42|3217.42|3215.35|3215.35|0
1671531300000|2022-12-20 10:15:00|3215.13|3215.13|3214.96|3214.96|3215.74|3215.74|3213.4|3213.4|0
1671531600000|2022-12-20 10:20:00|3215.04|3215.04|3218.43|3218.43|3218.43|3218.43|3215.04|3215.04|0
1671531900000|2022-12-20 10:25:00|3218.51|3218.51|3216.78|3216.78|3218.51|3218.51|3216.78|3216.78|0
1671532200000|2022-12-20 10:30:00|3216.79|3216.79|3215.95|3215.95|3217.03|3217.03|3214.48|3214.48|0
1671532500000|2022-12-20 10:35:00|3215.87|3215.87|3211.78|3211.78|3215.87|3215.87|3211.78|3211.78|0
1671532800000|2022-12-20 10:40:00|3211.86|3211.86|3214.42|3214.42|3214.42|3214.42|3211.5|3211.5|0
1671533100000|2022-12-20 10:45:00|3214.37|3214.37|3215.59|3215.59|3216.05|3216.05|3214.37|3214.37|0
1671533400000|2022-12-20 10:50:00|3215.64|3215.64|3216.66|3216.66|3217.47|3217.47|3215.62|3215.62|0
1671533700000|2022-12-20 10:55:00|3216.74|3216.74|3215.55|3215.55|3217.49|3217.49|3215.49|3215.49|0
1671534000000|2022-12-20 11:00:00|3215.5|3215.5|3214.94|3214.94|3216.38|3216.38|3214.81|3214.81|0
1671534300000|2022-12-20 11:05:00|3214.78|3214.78|3215.46|3215.46|3215.61|3215.61|3212.26|3212.26|0
1671534600000|2022-12-20 11:10:00|3215.52|3215.52|3218.68|3218.68|3218.68|3218.68|3215.52|3215.52|0
1671534900000|2022-12-20 11:15:00|3219.02|3219.02|3217.81|3217.81|3219.34|3219.34|3217.15|3217.15|0
1671535200000|2022-12-20 11:20:00|3217.78|3217.78|3216.94|3216.94|3218.12|3218.12|3216.82|3216.82|0
1671535500000|2022-12-20 11:25:00|3217.17|3217.17|3217.4|3217.4|3217.79|3217.79|3216.14|3216.14|0
1671535800000|2022-12-20 11:30:00|3217.06|3217.06|3217.22|3217.22|3217.62|3217.62|3216.81|3216.81|0
1671536100000|2022-12-20 11:35:00|3217.14|3217.14|3216.99|3216.99|3217.95|3217.95|3215.95|3215.95|0
1671536400000|2022-12-20 11:40:00|3217.55|3217.55|3214.47|3214.47|3217.76|3217.76|3214|3214|0
1671536700000|2022-12-20 11:45:00|3214.81|3214.81|3214.21|3214.21|3214.83|3214.83|3212.31|3212.31|0
1671537000000|2022-12-20 11:50:00|3214.2|3214.2|3209.98|3209.98|3214.92|3214.92|3209.95|3209.95|0
1671537300000|2022-12-20 11:55:00|3209.93|3209.93|3211.78|3211.78|3212.04|3212.04|3209.59|3209.59|0
1671537600000|2022-12-20 12:00:00|3211.77|3211.77|3209.74|3209.74|3214.32|3214.32|3209.74|3209.74|0
1671537900000|2022-12-20 12:05:00|3209.64|3209.64|3212|3212|3212|3212|3208.87|3208.87|0
1671538200000|2022-12-20 12:10:00|3212.09|3212.09|3213.63|3213.63|3214.13|3214.13|3211.91|3211.91|0
1671538500000|2022-12-20 12:15:00|3213.58|3213.58|3216.78|3216.78|3217.3|3217.3|3213.58|3213.58|0
1671538800000|2022-12-20 12:20:00|3216.73|3216.73|3218.18|3218.18|3218.55|3218.55|3216.14|3216.14|0
1671539100000|2022-12-20 12:25:00|3218.12|3218.12|3217.56|3217.56|3218.66|3218.66|3217.36|3217.36|0
1671539400000|2022-12-20 12:30:00|3217.48|3217.48|3218.31|3218.31|3218.42|3218.42|3216.55|3216.55|0
1671539700000|2022-12-20 12:35:00|3218.39|3218.39|3221.25|3221.25|3221.49|3221.49|3218.23|3218.23|0
1671540000000|2022-12-20 12:40:00|3220.57|3220.57|3221.11|3221.11|3222.33|3222.33|3220.23|3220.23|0
1671540300000|2022-12-20 12:45:00|3221.79|3221.79|3220.6|3220.6|3222.63|3222.63|3220.6|3220.6|0
1671540600000|2022-12-20 12:50:00|3220.27|3220.27|3221.87|3221.87|3221.87|3221.87|3220.1|3220.1|0
1671540900000|2022-12-20 12:55:00|3221.96|3221.96|3221.33|3221.33|3221.98|3221.98|3221.11|3221.11|0
1671541200000|2022-12-20 13:00:00|3221.38|3221.38|3224.13|3224.13|3225.63|3225.63|3220.66|3220.66|0
1671541500000|2022-12-20 13:05:00|3224.05|3224.05|3224.19|3224.19|3225.45|3225.45|3223.07|3223.07|0
1671541800000|2022-12-20 13:10:00|3224.25|3224.25|3226.61|3226.61|3226.63|3226.63|3224.25|3224.25|0
1671542100000|2022-12-20 13:15:00|3226.72|3226.72|3225.79|3225.79|3227.62|3227.62|3224.65|3224.65|0
1671542400000|2022-12-20 13:20:00|3225.62|3225.62|3224.85|3224.85|3225.62|3225.62|3224.62|3224.62|0
1671542700000|2022-12-20 13:25:00|3224.8|3224.8|3224.42|3224.42|3225.12|3225.12|3224.08|3224.08|0
1671543000000|2022-12-20 13:30:00|3224.36|3224.36|3221.94|3221.94|3225.07|3225.07|3221|3221|0
1671543300000|2022-12-20 13:35:00|3221.95|3221.95|3222.82|3222.82|3223.25|3223.25|3221.95|3221.95|0
1671543600000|2022-12-20 13:40:00|3222.9|3222.9|3218.5|3218.5|3223.07|3223.07|3218.47|3218.47|0
1671543900000|2022-12-20 13:45:00|3218.51|3218.51|3221.47|3221.47|3221.89|3221.89|3218.47|3218.47|0
1671544200000|2022-12-20 13:50:00|3221.42|3221.42|3221.05|3221.05|3221.43|3221.43|3220.38|3220.38|0
1671544500000|2022-12-20 13:55:00|3221.1|3221.1|3221.33|3221.33|3222.84|3222.84|3221.09|3221.09|0
1671544800000|2022-12-20 14:00:00|3221.31|3221.31|3219.93|3219.93|3221.32|3221.32|3219.93|3219.93|0
1671545100000|2022-12-20 14:05:00|3220.02|3220.02|3218.12|3218.12|3220.62|3220.62|3215.87|3215.87|0
1671545400000|2022-12-20 14:10:00|3218.46|3218.46|3218.69|3218.69|3220.03|3220.03|3218.3|3218.3|0
1671545700000|2022-12-20 14:15:00|3218.8|3218.8|3219.14|3219.14|3219.28|3219.28|3218.54|3218.54|0
1671546000000|2022-12-20 14:20:00|3219.19|3219.19|3219.76|3219.76|3219.76|3219.76|3218.72|3218.72|0
1671546300000|2022-12-20 14:25:00|3219.43|3219.43|3217.48|3217.48|3219.88|3219.88|3217.48|3217.48|0
1671546600000|2022-12-20 14:30:00|3217.69|3217.69|3218.27|3218.27|3222.1|3222.1|3217.18|3217.18|0
1671546900000|2022-12-20 14:35:00|3218.33|3218.33|3229.98|3229.98|3231.06|3231.06|3218.33|3218.33|0
1671547200000|2022-12-20 14:40:00|3229.93|3229.93|3226.74|3226.74|3231.59|3231.59|3225.58|3225.58|0
1671547500000|2022-12-20 14:45:00|3226.69|3226.69|3231.88|3231.88|3232.27|3232.27|3226.52|3226.52|0
1671547800000|2022-12-20 14:50:00|3231.54|3231.54|3232.51|3232.51|3233.52|3233.52|3228.22|3228.22|0
1671548100000|2022-12-20 14:55:00|3232.84|3232.84|3231.48|3231.48|3234.33|3234.33|3231.25|3231.25|0
1671548400000|2022-12-20 15:00:00|3231.37|3231.37|3229.11|3229.11|3232.77|3232.77|3228.86|3228.86|0
1671548700000|2022-12-20 15:05:00|3229.16|3229.16|3236.04|3236.04|3237.35|3237.35|3229.15|3229.15|0
1671549000000|2022-12-20 15:10:00|3236.09|3236.09|3238.34|3238.34|3238.39|3238.39|3234.57|3234.57|0
1671549300000|2022-12-20 15:15:00|3238.37|3238.37|3237.24|3237.24|3238.97|3238.97|3236.1|3236.1|0
1671549600000|2022-12-20 15:20:00|3237.46|3237.46|3238.32|3238.32|3240.06|3240.06|3237.46|3237.46|0
1671549900000|2022-12-20 15:25:00|3238.66|3238.66|3237.72|3237.72|3240.92|3240.92|3236.43|3236.43|0
1671550200000|2022-12-20 15:30:00|3237.77|3237.77|3236.6|3236.6|3238.58|3238.58|3236.26|3236.26|0
1671550500000|2022-12-20 15:35:00|3236.55|3236.55|3239.73|3239.73|3240.66|3240.66|3236.55|3236.55|0
1671550800000|2022-12-20 15:40:00|3239.68|3239.68|3237.45|3237.45|3241.22|3241.22|3237.43|3237.43|0
1671551100000|2022-12-20 15:45:00|3237.51|3237.51|3237.41|3237.41|3238.24|3238.24|3235.17|3235.17|0
1671551400000|2022-12-20 15:50:00|3237.47|3237.47|3236.53|3236.53|3237.48|3237.48|3234.27|3234.27|0
1671551700000|2022-12-20 15:55:00|3236.61|3236.61|3234.4|3234.4|3238.04|3238.04|3234.32|3234.32|0
1671552000000|2022-12-20 16:00:00|3234.79|3234.79|3235.53|3235.53|3235.86|3235.86|3232.85|3232.85|0
1671552300000|2022-12-20 16:05:00|3235.19|3235.19|3234.92|3234.92|3237.16|3237.16|3234.42|3234.42|0
1671552600000|2022-12-20 16:10:00|3234.94|3234.94|3236.02|3236.02|3236.07|3236.07|3234.24|3234.24|0
1671552900000|2022-12-20 16:15:00|3236.52|3236.52|3230.75|3230.75|3236.63|3236.63|3228.74|3228.74|0
1671553200000|2022-12-20 16:20:00|3231.42|3231.42|3233.68|3233.68|3233.68|3233.68|3230.47|3230.47|0
1671553500000|2022-12-20 16:25:00|3233.01|3233.01|3229.83|3229.83|3233.01|3233.01|3228.54|3228.54|0
1671610500000|2022-12-21 08:15:00|3232.21|3232.21|3237.17|3237.17|3239.79|3239.79|3231.88|3231.88|0
1671610800000|2022-12-21 08:20:00|3237.25|3237.25|3237.06|3237.06|3238.99|3238.99|3236.4|3236.4|0
1671611100000|2022-12-21 08:25:00|3236.73|3236.73|3230.06|3230.06|3237.06|3237.06|3229.28|3229.28|0
1671611400000|2022-12-21 08:30:00|3230.73|3230.73|3230.26|3230.26|3231.33|3231.33|3225.87|3225.87|0
1671611700000|2022-12-21 08:35:00|3229.84|3229.84|3233.18|3233.18|3233.18|3233.18|3229.35|3229.35|0
1671612000000|2022-12-21 08:40:00|3233.86|3233.86|3232.6|3232.6|3236.01|3236.01|3232.6|3232.6|0
1671612300000|2022-12-21 08:45:00|3232.38|3232.38|3233.69|3233.69|3233.69|3233.69|3230.53|3230.53|0
1671612600000|2022-12-21 08:50:00|3233.79|3233.79|3235.15|3235.15|3236.36|3236.36|3233.79|3233.79|0
1671612900000|2022-12-21 08:55:00|3235.82|3235.82|3237.57|3237.57|3237.57|3237.57|3234.75|3234.75|0
1671613200000|2022-12-21 09:00:00|3238.24|3238.24|3242.31|3242.31|3242.49|3242.49|3238.04|3238.04|0
1671613500000|2022-12-21 09:05:00|3241.97|3241.97|3241.03|3241.03|3243|3243|3241.03|3241.03|0
1671613800000|2022-12-21 09:10:00|3240.92|3240.92|3238.65|3238.65|3241.26|3241.26|3238.65|3238.65|0
1671614100000|2022-12-21 09:15:00|3238.57|3238.57|3242.01|3242.01|3242.51|3242.51|3238.49|3238.49|0
1671614400000|2022-12-21 09:20:00|3242.06|3242.06|3242.54|3242.54|3243.21|3243.21|3242.06|3242.06|0
1671614700000|2022-12-21 09:25:00|3242.38|3242.38|3243.1|3243.1|3243.42|3243.42|3242.17|3242.17|0
1671615000000|2022-12-21 09:30:00|3242.54|3242.54|3242.94|3242.94|3243.43|3243.43|3242.2|3242.2|0
1671615300000|2022-12-21 09:35:00|3242.77|3242.77|3239.25|3239.25|3242.77|3242.77|3238.44|3238.44|0
1671615600000|2022-12-21 09:40:00|3239.41|3239.41|3243.27|3243.27|3243.67|3243.67|3239.41|3239.41|0
1671615900000|2022-12-21 09:45:00|3243.33|3243.33|3242.69|3242.69|3245.54|3245.54|3242.69|3242.69|0
1671616200000|2022-12-21 09:50:00|3242.86|3242.86|3246.11|3246.11|3247.05|3247.05|3242.86|3242.86|0
1671616500000|2022-12-21 09:55:00|3246.39|3246.39|3247.49|3247.49|3248.16|3248.16|3246.23|3246.23|0
1671616800000|2022-12-21 10:00:00|3247.32|3247.32|3247.61|3247.61|3248.5|3248.5|3245.55|3245.55|0
1671617100000|2022-12-21 10:05:00|3248.03|3248.03|3245.78|3245.78|3248.67|3248.67|3244.35|3244.35|0
1671617400000|2022-12-21 10:10:00|3245.94|3245.94|3249.25|3249.25|3250.17|3250.17|3245.94|3245.94|0
1671617700000|2022-12-21 10:15:00|3249.14|3249.14|3248.35|3248.35|3249.14|3249.14|3246.26|3246.26|0
1671618000000|2022-12-21 10:20:00|3248.43|3248.43|3250.42|3250.42|3253.13|3253.13|3248.43|3248.43|0
1671618300000|2022-12-21 10:25:00|3250.5|3250.5|3252.04|3252.04|3252.13|3252.13|3250.5|3250.5|0
1671618600000|2022-12-21 10:30:00|3252.44|3252.44|3251.64|3251.64|3252.65|3252.65|3251.59|3251.59|0
1671618900000|2022-12-21 10:35:00|3252.31|3252.31|3249.77|3249.77|3252.31|3252.31|3248.98|3248.98|0
1671619200000|2022-12-21 10:40:00|3249.71|3249.71|3247.89|3247.89|3250.08|3250.08|3247.89|3247.89|0
1671619500000|2022-12-21 10:45:00|3247.84|3247.84|3251.18|3251.18|3251.97|3251.97|3247.84|3247.84|0
1671619800000|2022-12-21 10:50:00|3251.26|3251.26|3250.78|3250.78|3252.6|3252.6|3250.11|3250.11|0
1671620100000|2022-12-21 10:55:00|3250.7|3250.7|3251.26|3251.26|3251.91|3251.91|3250.25|3250.25|0
1671620400000|2022-12-21 11:00:00|3251.23|3251.23|3250.95|3250.95|3251.75|3251.75|3250.68|3250.68|0
1671620700000|2022-12-21 11:05:00|3251.11|3251.11|3253.02|3253.02|3253.02|3253.02|3251.11|3251.11|0
1671621000000|2022-12-21 11:10:00|3253.04|3253.04|3255.58|3255.58|3255.73|3255.73|3252.71|3252.71|0
1671621300000|2022-12-21 11:15:00|3255.7|3255.7|3258.52|3258.52|3258.57|3258.57|3255.7|3255.7|0
1671621600000|2022-12-21 11:20:00|3258.56|3258.56|3258.84|3258.84|3260.16|3260.16|3258.25|3258.25|0
1671621900000|2022-12-21 11:25:00|3258.79|3258.79|3260.23|3260.23|3260.34|3260.34|3258.79|3258.79|0
1671622200000|2022-12-21 11:30:00|3260.29|3260.29|3262.49|3262.49|3262.56|3262.56|3259.95|3259.95|0
1671622500000|2022-12-21 11:35:00|3262.41|3262.41|3261.44|3261.44|3263.76|3263.76|3261.39|3261.39|0
1671622800000|2022-12-21 11:40:00|3261.52|3261.52|3263.79|3263.79|3263.93|3263.93|3261.52|3261.52|0
1671623100000|2022-12-21 11:45:00|3263.12|3263.12|3262.54|3262.54|3263.23|3263.23|3261.8|3261.8|0
1671623400000|2022-12-21 11:50:00|3262.88|3262.88|3263.73|3263.73|3264.07|3264.07|3262.6|3262.6|0
1671623700000|2022-12-21 11:55:00|3263.57|3263.57|3265.31|3265.31|3265.31|3265.31|3263.47|3263.47|0
1671624000000|2022-12-21 12:00:00|3265.09|3265.09|3264.38|3264.38|3265.09|3265.09|3263.31|3263.31|0
1671624300000|2022-12-21 12:05:00|3264.05|3264.05|3262.18|3262.18|3264.16|3264.16|3262.18|3262.18|0
1671624600000|2022-12-21 12:10:00|3262.12|3262.12|3261.77|3261.77|3262.4|3262.4|3260.64|3260.64|0
1671624900000|2022-12-21 12:15:00|3261.85|3261.85|3261.82|3261.82|3262.96|3262.96|3261.19|3261.19|0
1671625200000|2022-12-21 12:20:00|3261.74|3261.74|3262.49|3262.49|3262.82|3262.82|3261.67|3261.67|0
1671625500000|2022-12-21 12:25:00|3262.41|3262.41|3266.12|3266.12|3266.12|3266.12|3262.19|3262.19|0
1671625800000|2022-12-21 12:30:00|3266.17|3266.17|3267.3|3267.3|3267.3|3267.3|3266.17|3266.17|0
1671626100000|2022-12-21 12:35:00|3266.97|3266.97|3268.56|3268.56|3268.62|3268.62|3266.91|3266.91|0
1671626400000|2022-12-21 12:40:00|3268.61|3268.61|3270.04|3270.04|3270.11|3270.11|3268.38|3268.38|0
1671626700000|2022-12-21 12:45:00|3269.7|3269.7|3270.98|3270.98|3270.98|3270.98|3268.57|3268.57|0
1671627000000|2022-12-21 12:50:00|3270.64|3270.64|3269.83|3269.83|3271.36|3271.36|3269.83|3269.83|0
1671627300000|2022-12-21 12:55:00|3269.75|3269.75|3272.26|3272.26|3272.26|3272.26|3269.58|3269.58|0
1671627600000|2022-12-21 13:00:00|3272.34|3272.34|3269.2|3269.2|3272.34|3272.34|3269.12|3269.12|0
1671627900000|2022-12-21 13:05:00|3269.25|3269.25|3271.66|3271.66|3271.77|3271.77|3269.25|3269.25|0
1671628200000|2022-12-21 13:10:00|3271.55|3271.55|3271.26|3271.26|3271.68|3271.68|3268.73|3268.73|0
1671628500000|2022-12-21 13:15:00|3271.6|3271.6|3272.57|3272.57|3272.57|3272.57|3271.28|3271.28|0
1671628800000|2022-12-21 13:20:00|3272.55|3272.55|3272.3|3272.3|3272.81|3272.81|3271.99|3271.99|0
1671629100000|2022-12-21 13:25:00|3272.25|3272.25|3271.14|3271.14|3272.26|3272.26|3270.22|3270.22|0
1671629400000|2022-12-21 13:30:00|3271.19|3271.19|3273.12|3273.12|3273.54|3273.54|3271.19|3271.19|0
1671629700000|2022-12-21 13:35:00|3273.17|3273.17|3271.03|3271.03|3274.36|3274.36|3270.76|3270.76|0
1671630000000|2022-12-21 13:40:00|3271.09|3271.09|3270.14|3270.14|3272.02|3272.02|3270.04|3270.04|0
1671630300000|2022-12-21 13:45:00|3270.31|3270.31|3269.96|3269.96|3270.67|3270.67|3269.66|3269.66|0
1671630600000|2022-12-21 13:50:00|3270.01|3270.01|3269.8|3269.8|3270.4|3270.4|3269.73|3269.73|0
1671630900000|2022-12-21 13:55:00|3269.85|3269.85|3269.32|3269.32|3269.96|3269.96|3269.17|3269.17|0
1671631200000|2022-12-21 14:00:00|3269.26|3269.26|3266.66|3266.66|3269.26|3269.26|3266.33|3266.33|0
1671631500000|2022-12-21 14:05:00|3266.74|3266.74|3270.08|3270.08|3270.89|3270.89|3266.74|3266.74|0
1671631800000|2022-12-21 14:10:00|3269.97|3269.97|3271.94|3271.94|3272.28|3272.28|3269.97|3269.97|0
1671632100000|2022-12-21 14:15:00|3271.27|3271.27|3271.7|3271.7|3271.7|3271.7|3269.89|3269.89|0
1671632400000|2022-12-21 14:20:00|3271.03|3271.03|3270.38|3270.38|3271.14|3271.14|3270.17|3270.17|0
1671632700000|2022-12-21 14:25:00|3270.3|3270.3|3269.7|3269.7|3271.18|3271.18|3269.7|3269.7|0
1671633000000|2022-12-21 14:30:00|3269.65|3269.65|3272.32|3272.32|3275.54|3275.54|3268.95|3268.95|0
1671633300000|2022-12-21 14:35:00|3272.66|3272.66|3275.8|3275.8|3276.08|3276.08|3272.53|3272.53|0
1671633600000|2022-12-21 14:40:00|3275.6|3275.6|3275.1|3275.1|3275.63|3275.63|3273.1|3273.1|0
1671633900000|2022-12-21 14:45:00|3275.18|3275.18|3273.04|3273.04|3275.71|3275.71|3273.04|3273.04|0
1671634200000|2022-12-21 14:50:00|3273.09|3273.09|3273.47|3273.47|3274.43|3274.43|3273.09|3273.09|0
1671634500000|2022-12-21 14:55:00|3273.42|3273.42|3273.24|3273.24|3273.42|3273.42|3271.63|3271.63|0
1671634800000|2022-12-21 15:00:00|3273.29|3273.29|3273.21|3273.21|3274.41|3274.41|3271.95|3271.95|0
1671635100000|2022-12-21 15:05:00|3273.18|3273.18|3276.83|3276.83|3277.12|3277.12|3273.18|3273.18|0
1671635400000|2022-12-21 15:10:00|3276.89|3276.89|3275.45|3275.45|3277.66|3277.66|3275.45|3275.45|0
1671635700000|2022-12-21 15:15:00|3275.39|3275.39|3275.88|3275.88|3276.6|3276.6|3275.31|3275.31|0
1671636000000|2022-12-21 15:20:00|3275.82|3275.82|3276.24|3276.24|3276.99|3276.99|3275.62|3275.62|0
1671636300000|2022-12-21 15:25:00|3276.26|3276.26|3277.11|3277.11|3277.62|3277.62|3275.79|3275.79|0
1671636600000|2022-12-21 15:30:00|3277.03|3277.03|3280.62|3280.62|3281.36|3281.36|3276.17|3276.17|0
1671636900000|2022-12-21 15:35:00|3280.67|3280.67|3279.64|3279.64|3281.28|3281.28|3279.63|3279.63|0
1671637200000|2022-12-21 15:40:00|3279.47|3279.47|3276.8|3276.8|3279.47|3279.47|3276.8|3276.8|0
1671637500000|2022-12-21 15:45:00|3276.47|3276.47|3277.63|3277.63|3277.74|3277.74|3275.45|3275.45|0
1671637800000|2022-12-21 15:50:00|3277.3|3277.3|3278.29|3278.29|3278.57|3278.57|3276.77|3276.77|0
1671638100000|2022-12-21 15:55:00|3278.26|3278.26|3278.97|3278.97|3279.57|3279.57|3278.05|3278.05|0
1671638400000|2022-12-21 16:00:00|3278.63|3278.63|3279.23|3279.23|3281.4|3281.4|3278.29|3278.29|0
1671638700000|2022-12-21 16:05:00|3279.17|3279.17|3281.3|3281.3|3281.3|3281.3|3278.05|3278.05|0
1671639000000|2022-12-21 16:10:00|3281.32|3281.32|3281.76|3281.76|3282.99|3282.99|3280.97|3280.97|0
1671639300000|2022-12-21 16:15:00|3281.86|3281.86|3281.42|3281.42|3283.33|3283.33|3281.35|3281.35|0
1671639600000|2022-12-21 16:20:00|3281.54|3281.54|3282.78|3282.78|3284.18|3284.18|3281.54|3281.54|0
1671639900000|2022-12-21 16:25:00|3282.84|3282.84|3285.23|3285.23|3285.71|3285.71|3281.77|3281.77|0
1671696900000|2022-12-22 08:15:00|3297.71|3297.71|3301.13|3301.13|3302.84|3302.84|3297.71|3297.71|0
1671697200000|2022-12-22 08:20:00|3300.96|3300.96|3300.14|3300.14|3303.2|3303.2|3300.14|3300.14|0
1671697500000|2022-12-22 08:25:00|3300.05|3300.05|3295.69|3295.69|3302.94|3302.94|3295.69|3295.69|0
1671697800000|2022-12-22 08:30:00|3295.59|3295.59|3301.46|3301.46|3301.57|3301.57|3294.66|3294.66|0
1671698100000|2022-12-22 08:35:00|3301.62|3301.62|3302.35|3302.35|3304.11|3304.11|3299.82|3299.82|0
1671698400000|2022-12-22 08:40:00|3302.3|3302.3|3303.68|3303.68|3305.12|3305.12|3301.94|3301.94|0
1671698700000|2022-12-22 08:45:00|3303.73|3303.73|3304.11|3304.11|3307.76|3307.76|3303.73|3303.73|0
1671699000000|2022-12-22 08:50:00|3304.03|3304.03|3302.08|3302.08|3305.22|3305.22|3302.08|3302.08|0
1671699300000|2022-12-22 08:55:00|3302.13|3302.13|3302.99|3302.99|3303.09|3303.09|3300.27|3300.27|0
1671699600000|2022-12-22 09:00:00|3302.31|3302.31|3301.98|3301.98|3303|3303|3300.61|3300.61|0
1671699900000|2022-12-22 09:05:00|3302.32|3302.32|3302.86|3302.86|3305.21|3305.21|3301.98|3301.98|0
1671700200000|2022-12-22 09:10:00|3303.2|3303.2|3304.14|3304.14|3304.53|3304.53|3303.2|3303.2|0
1671700500000|2022-12-22 09:15:00|3304.11|3304.11|3299.83|3299.83|3304.12|3304.12|3299.83|3299.83|0
1671700800000|2022-12-22 09:20:00|3300.84|3300.84|3300.36|3300.36|3302.44|3302.44|3300.23|3300.23|0
1671701100000|2022-12-22 09:25:00|3300.53|3300.53|3299.23|3299.23|3301.86|3301.86|3299.23|3299.23|0
1671701400000|2022-12-22 09:30:00|3299.07|3299.07|3298.57|3298.57|3299.07|3299.07|3297.27|3297.27|0
1671701700000|2022-12-22 09:35:00|3298.65|3298.65|3298.94|3298.94|3299.78|3299.78|3297.87|3297.87|0
1671702000000|2022-12-22 09:40:00|3298.95|3298.95|3301.3|3301.3|3301.87|3301.87|3298.95|3298.95|0
1671702300000|2022-12-22 09:45:00|3301.07|3301.07|3299.99|3299.99|3301.07|3301.07|3299.91|3299.91|0
1671702600000|2022-12-22 09:50:00|3299.97|3299.97|3298.37|3298.37|3300.98|3300.98|3298.14|3298.14|0
1671702900000|2022-12-22 09:55:00|3298.34|3298.34|3297.54|3297.54|3299.72|3299.72|3297.54|3297.54|0
1671703200000|2022-12-22 10:00:00|3297.57|3297.57|3296.25|3296.25|3297.57|3297.57|3295.26|3295.26|0
1671703500000|2022-12-22 10:05:00|3296.23|3296.23|3297.08|3297.08|3297.48|3297.48|3295.03|3295.03|0
1671703800000|2022-12-22 10:10:00|3297.03|3297.03|3296.86|3296.86|3297.16|3297.16|3296.4|3296.4|0
1671704100000|2022-12-22 10:15:00|3296.81|3296.81|3294.95|3294.95|3296.81|3296.81|3294.9|3294.9|0
1671704400000|2022-12-22 10:20:00|3295.06|3295.06|3296.57|3296.57|3296.96|3296.96|3294.98|3294.98|0
1671704700000|2022-12-22 10:25:00|3296.6|3296.6|3298.96|3298.96|3298.96|3298.96|3296.6|3296.6|0
1671705000000|2022-12-22 10:30:00|3298.79|3298.79|3298.07|3298.07|3298.79|3298.79|3298.04|3298.04|0
1671705300000|2022-12-22 10:35:00|3297.99|3297.99|3299.35|3299.35|3299.46|3299.46|3297.67|3297.67|0
1671705600000|2022-12-22 10:40:00|3299.46|3299.46|3300.23|3300.23|3301.18|3301.18|3299.46|3299.46|0
1671705900000|2022-12-22 10:45:00|3300.28|3300.28|3302.2|3302.2|3302.52|3302.52|3300.28|3300.28|0
1671706200000|2022-12-22 10:50:00|3301.86|3301.86|3299.55|3299.55|3301.86|3301.86|3298.48|3298.48|0
1671706500000|2022-12-22 10:55:00|3299.49|3299.49|3300.09|3300.09|3300.96|3300.96|3299.49|3299.49|0
1671706800000|2022-12-22 11:00:00|3300|3300|3299.05|3299.05|3300|3300|3298.74|3298.74|0
1671707100000|2022-12-22 11:05:00|3299.03|3299.03|3297.74|3297.74|3300.06|3300.06|3297.74|3297.74|0
1671707400000|2022-12-22 11:10:00|3297.72|3297.72|3297.36|3297.36|3298.73|3298.73|3297.36|3297.36|0
1671707700000|2022-12-22 11:15:00|3297.42|3297.42|3300.18|3300.18|3300.18|3300.18|3297.42|3297.42|0
1671708000000|2022-12-22 11:20:00|3300.13|3300.13|3299.35|3299.35|3300.13|3300.13|3299.19|3299.19|0
1671708300000|2022-12-22 11:25:00|3299.3|3299.3|3298.08|3298.08|3299.3|3299.3|3297.86|3297.86|0
1671708600000|2022-12-22 11:30:00|3298.16|3298.16|3299.14|3299.14|3299.14|3299.14|3297.6|3297.6|0
1671708900000|2022-12-22 11:35:00|3299.24|3299.24|3300.27|3300.27|3300.54|3300.54|3298.43|3298.43|0
1671709200000|2022-12-22 11:40:00|3300.24|3300.24|3298.08|3298.08|3300.24|3300.24|3297.12|3297.12|0
1671709500000|2022-12-22 11:45:00|3298.1|3298.1|3299.59|3299.59|3300.4|3300.4|3297.94|3297.94|0
1671709800000|2022-12-22 11:50:00|3299.58|3299.58|3301.9|3301.9|3301.93|3301.93|3299.5|3299.5|0
1671710100000|2022-12-22 11:55:00|3301.82|3301.82|3300.48|3300.48|3302.32|3302.32|3300.32|3300.32|0
1671710400000|2022-12-22 12:00:00|3300.46|3300.46|3300.77|3300.77|3301.21|3301.21|3300.45|3300.45|0
1671710700000|2022-12-22 12:05:00|3300.93|3300.93|3300.1|3300.1|3301.85|3301.85|3299.46|3299.46|0
1671711000000|2022-12-22 12:10:00|3300.02|3300.02|3298.07|3298.07|3300.02|3300.02|3297.95|3297.95|0
1671711300000|2022-12-22 12:15:00|3298.15|3298.15|3296.98|3296.98|3298.6|3298.6|3296.87|3296.87|0
1671711600000|2022-12-22 12:20:00|3297|3297|3295.9|3295.9|3297.44|3297.44|3295.76|3295.76|0
1671711900000|2022-12-22 12:25:00|3295.87|3295.87|3294.05|3294.05|3295.97|3295.97|3293.7|3293.7|0
1671712200000|2022-12-22 12:30:00|3294.03|3294.03|3295.59|3295.59|3296.23|3296.23|3294.03|3294.03|0
1671712500000|2022-12-22 12:35:00|3295.65|3295.65|3295.72|3295.72|3295.98|3295.98|3294.91|3294.91|0
1671712800000|2022-12-22 12:40:00|3295.55|3295.55|3295.88|3295.88|3296.41|3296.41|3294.79|3294.79|0
1671713100000|2022-12-22 12:45:00|3295.77|3295.77|3293.99|3293.99|3295.8|3295.8|3293.72|3293.72|0
1671713400000|2022-12-22 12:50:00|3293.98|3293.98|3292.2|3292.2|3293.98|3293.98|3291.72|3291.72|0
1671713700000|2022-12-22 12:55:00|3292.15|3292.15|3292.1|3292.1|3292.15|3292.15|3291.44|3291.44|0
1671714000000|2022-12-22 13:00:00|3291.77|3291.77|3291.71|3291.71|3292.32|3292.32|3291.09|3291.09|0
1671714300000|2022-12-22 13:05:00|3291.54|3291.54|3292.37|3292.37|3292.43|3292.43|3291.54|3291.54|0
1671714600000|2022-12-22 13:10:00|3292.35|3292.35|3291.88|3291.88|3293.72|3293.72|3291.39|3291.39|0
1671714900000|2022-12-22 13:15:00|3291.81|3291.81|3289.99|3289.99|3291.88|3291.88|3289.99|3289.99|0
1671715200000|2022-12-22 13:20:00|3290.1|3290.1|3290.6|3290.6|3291.27|3291.27|3289.74|3289.74|0
1671715500000|2022-12-22 13:25:00|3290.36|3290.36|3292.54|3292.54|3292.54|3292.54|3290.14|3290.14|0
1671715800000|2022-12-22 13:30:00|3292.17|3292.17|3291.02|3291.02|3295.34|3295.34|3290.37|3290.37|0
1671716100000|2022-12-22 13:35:00|3291.07|3291.07|3287.42|3287.42|3291.63|3291.63|3287|3287|0
1671716400000|2022-12-22 13:40:00|3287.47|3287.47|3286.89|3286.89|3288|3288|3286.77|3286.77|0
1671716700000|2022-12-22 13:45:00|3286.84|3286.84|3286.75|3286.75|3287.28|3287.28|3286.49|3286.49|0
1671717000000|2022-12-22 13:50:00|3286.7|3286.7|3284.34|3284.34|3287.17|3287.17|3284.34|3284.34|0
1671717300000|2022-12-22 13:55:00|3284.68|3284.68|3286.53|3286.53|3286.62|3286.62|3284.41|3284.41|0
1671717600000|2022-12-22 14:00:00|3286.42|3286.42|3290.52|3290.52|3290.52|3290.52|3286.42|3286.42|0
1671717900000|2022-12-22 14:05:00|3290.47|3290.47|3289.71|3289.71|3290.8|3290.8|3288.58|3288.58|0
1671718200000|2022-12-22 14:10:00|3289.73|3289.73|3290.83|3290.83|3291.18|3291.18|3289.73|3289.73|0
1671718500000|2022-12-22 14:15:00|3290.98|3290.98|3294.2|3294.2|3294.34|3294.34|3290.96|3290.96|0
1671718800000|2022-12-22 14:20:00|3294.15|3294.15|3298.01|3298.01|3298.01|3298.01|3294.15|3294.15|0
1671719100000|2022-12-22 14:25:00|3298.07|3298.07|3296.34|3296.34|3298.3|3298.3|3296.27|3296.27|0
1671719400000|2022-12-22 14:30:00|3296.26|3296.26|3295.58|3295.58|3300.52|3300.52|3295.58|3295.58|0
1671719700000|2022-12-22 14:35:00|3295.5|3295.5|3288.53|3288.53|3295.5|3295.5|3288.23|3288.23|0
1671720000000|2022-12-22 14:40:00|3288.19|3288.19|3292.78|3292.78|3293.11|3293.11|3287.73|3287.73|0
1671720300000|2022-12-22 14:45:00|3292.73|3292.73|3293.99|3293.99|3294.09|3294.09|3291.52|3291.52|0
1671720600000|2022-12-22 14:50:00|3294.07|3294.07|3291.49|3291.49|3294.18|3294.18|3290.95|3290.95|0
1671720900000|2022-12-22 14:55:00|3292.16|3292.16|3290.49|3290.49|3292.44|3292.44|3289.14|3289.14|0
1671721200000|2022-12-22 15:00:00|3290.57|3290.57|3288.03|3288.03|3290.93|3290.93|3285.48|3285.48|0
1671721500000|2022-12-22 15:05:00|3287.97|3287.97|3280.3|3280.3|3287.97|3287.97|3279.68|3279.68|0
1671721800000|2022-12-22 15:10:00|3280.67|3280.67|3283.76|3283.76|3284.96|3284.96|3280.67|3280.67|0
1671722100000|2022-12-22 15:15:00|3283.82|3283.82|3285.76|3285.76|3285.79|3285.79|3282.79|3282.79|0
1671722400000|2022-12-22 15:20:00|3285.71|3285.71|3284.96|3284.96|3285.71|3285.71|3283.51|3283.51|0
1671722700000|2022-12-22 15:25:00|3285.3|3285.3|3286.62|3286.62|3287.22|3287.22|3285.3|3285.3|0
1671723000000|2022-12-22 15:30:00|3286.29|3286.29|3285.62|3285.62|3286.29|3286.29|3283.47|3283.47|0
1671723300000|2022-12-22 15:35:00|3285.71|3285.71|3285.38|3285.38|3286.01|3286.01|3283.94|3283.94|0
1671723600000|2022-12-22 15:40:00|3285.3|3285.3|3283.28|3283.28|3285.3|3285.3|3282.88|3282.88|0
1671723900000|2022-12-22 15:45:00|3282.94|3282.94|3281.22|3281.22|3282.94|3282.94|3280.28|3280.28|0
1671724200000|2022-12-22 15:50:00|3281.17|3281.17|3279.48|3279.48|3281.58|3281.58|3279.48|3279.48|0
1671724500000|2022-12-22 15:55:00|3279.56|3279.56|3279.77|3279.77|3281.02|3281.02|3278.55|3278.55|0
1671724800000|2022-12-22 16:00:00|3279.44|3279.44|3276.83|3276.83|3279.44|3279.44|3276.83|3276.83|0
1671725100000|2022-12-22 16:05:00|3276.67|3276.67|3277.56|3277.56|3279.8|3279.8|3276.61|3276.61|0
1671725400000|2022-12-22 16:10:00|3277.33|3277.33|3278.58|3278.58|3278.58|3278.58|3276.8|3276.8|0
1671725700000|2022-12-22 16:15:00|3278.59|3278.59|3278.82|3278.82|3280.07|3280.07|3277.81|3277.81|0
1671726000000|2022-12-22 16:20:00|3279.16|3279.16|3278.57|3278.57|3280.27|3280.27|3278.57|3278.57|0
1671726300000|2022-12-22 16:25:00|3278.63|3278.63|3277.94|3277.94|3280.17|3280.17|3277.94|3277.94|0
1671783300000|2022-12-23 08:15:00|3268.41|3268.41|3268.9|3268.9|3271.85|3271.85|3267.61|3267.61|0
1671783600000|2022-12-23 08:20:00|3270.24|3270.24|3265.15|3265.15|3271.45|3271.45|3263.94|3263.94|0
1671783900000|2022-12-23 08:25:00|3265.49|3265.49|3272.06|3272.06|3272.06|3272.06|3265.49|3265.49|0
1671784200000|2022-12-23 08:30:00|3271.98|3271.98|3276.66|3276.66|3277.13|3277.13|3271.64|3271.64|0
1671784500000|2022-12-23 08:35:00|3276.74|3276.74|3283|3283|3283.71|3283.71|3276.63|3276.63|0
1671784800000|2022-12-23 08:40:00|3283.67|3283.67|3281.85|3281.85|3284.94|3284.94|3281.85|3281.85|0
1671785100000|2022-12-23 08:45:00|3281.93|3281.93|3281.61|3281.61|3282.59|3282.59|3280.63|3280.63|0
1671785400000|2022-12-23 08:50:00|3281.69|3281.69|3280.27|3280.27|3281.69|3281.69|3279.66|3279.66|0
1671785700000|2022-12-23 08:55:00|3280.32|3280.32|3279.96|3279.96|3281.71|3281.71|3279.56|3279.56|0
1671786000000|2022-12-23 09:00:00|3280.04|3280.04|3280.35|3280.35|3281.84|3281.84|3280.04|3280.04|0
1671786300000|2022-12-23 09:05:00|3280.27|3280.27|3277.63|3277.63|3280.41|3280.41|3277.5|3277.5|0
1671786600000|2022-12-23 09:10:00|3276.96|3276.96|3272.76|3272.76|3276.96|3276.96|3272.73|3272.73|0
1671786900000|2022-12-23 09:15:00|3272.92|3272.92|3272.93|3272.93|3273.79|3273.79|3272.43|3272.43|0
1671787200000|2022-12-23 09:20:00|3273.01|3273.01|3274.06|3274.06|3274.06|3274.06|3271.57|3271.57|0
1671787500000|2022-12-23 09:25:00|3274.01|3274.01|3276.17|3276.17|3276.17|3276.17|3273.77|3273.77|0
1671787800000|2022-12-23 09:30:00|3276.05|3276.05|3276.77|3276.77|3276.83|3276.83|3275.55|3275.55|0
1671788100000|2022-12-23 09:35:00|3276.69|3276.69|3273.98|3273.98|3276.81|3276.81|3273.98|3273.98|0
1671788400000|2022-12-23 09:40:00|3273.88|3273.88|3275.37|3275.37|3275.37|3275.37|3273.88|3273.88|0
1671788700000|2022-12-23 09:45:00|3275.31|3275.31|3277.97|3277.97|3278.01|3278.01|3275.31|3275.31|0
1671789000000|2022-12-23 09:50:00|3278.03|3278.03|3278.34|3278.34|3278.37|3278.37|3276.71|3276.71|0
1671789300000|2022-12-23 09:55:00|3278.24|3278.24|3276.1|3276.1|3278.24|3278.24|3275.88|3275.88|0
1671789600000|2022-12-23 10:00:00|3276.36|3276.36|3275.91|3275.91|3277.95|3277.95|3275.88|3275.88|0
1671789900000|2022-12-23 10:05:00|3275.89|3275.89|3277.62|3277.62|3277.62|3277.62|3275.73|3275.73|0
1671790200000|2022-12-23 10:10:00|3277.77|3277.77|3278.55|3278.55|3279.04|3279.04|3277.77|3277.77|0
1671790500000|2022-12-23 10:15:00|3278.6|3278.6|3279.36|3279.36|3279.39|3279.39|3277.8|3277.8|0
1671790800000|2022-12-23 10:20:00|3281.05|3281.05|3282.41|3282.41|3282.69|3282.69|3281.05|3281.05|0
1671791100000|2022-12-23 10:25:00|3282.36|3282.36|3285.01|3285.01|3285.06|3285.06|3282.36|3282.36|0
1671791400000|2022-12-23 10:30:00|3285.23|3285.23|3286.74|3286.74|3286.76|3286.76|3285.09|3285.09|0
1671791700000|2022-12-23 10:35:00|3286.7|3286.7|3287.02|3287.02|3287.72|3287.72|3286.58|3286.58|0
1671792000000|2022-12-23 10:40:00|3286.87|3286.87|3287.4|3287.4|3288.27|3288.27|3286.87|3286.87|0
1671792300000|2022-12-23 10:45:00|3287.32|3287.32|3290.4|3290.4|3290.4|3290.4|3286.55|3286.55|0
1671792600000|2022-12-23 10:50:00|3290.31|3290.31|3288.63|3288.63|3290.46|3290.46|3288.63|3288.63|0
1671792900000|2022-12-23 10:55:00|3288.97|3288.97|3286.82|3286.82|3288.97|3288.97|3286.52|3286.52|0
1671793200000|2022-12-23 11:00:00|3287.04|3287.04|3289.78|3289.78|3289.91|3289.91|3286.23|3286.23|0
1671793500000|2022-12-23 11:05:00|3289.45|3289.45|3286.97|3286.97|3289.45|3289.45|3286.81|3286.81|0
1671793800000|2022-12-23 11:10:00|3287.05|3287.05|3286.47|3286.47|3287.66|3287.66|3286.29|3286.29|0
1671794100000|2022-12-23 11:15:00|3285.12|3285.12|3284.66|3284.66|3285.12|3285.12|3281.85|3281.85|0
1671794400000|2022-12-23 11:20:00|3284.74|3284.74|3282.71|3282.71|3284.74|3284.74|3282.65|3282.65|0
1671794700000|2022-12-23 11:25:00|3282.65|3282.65|3282.61|3282.61|3282.94|3282.94|3280.5|3280.5|0
1671795000000|2022-12-23 11:30:00|3282.55|3282.55|3281.08|3281.08|3282.55|3282.55|3281.08|3281.08|0
1671795300000|2022-12-23 11:35:00|3280.74|3280.74|3281.28|3281.28|3281.33|3281.33|3279.71|3279.71|0
1671795600000|2022-12-23 11:40:00|3281.22|3281.22|3281.25|3281.25|3281.63|3281.63|3280.98|3280.98|0
1671795900000|2022-12-23 11:45:00|3281.17|3281.17|3280.83|3280.83|3282.5|3282.5|3280.78|3280.78|0
1671796200000|2022-12-23 11:50:00|3280.89|3280.89|3279.63|3279.63|3282.18|3282.18|3279.63|3279.63|0
1671796500000|2022-12-23 11:55:00|3279.6|3279.6|3276.94|3276.94|3279.6|3279.6|3276.61|3276.61|0
1671796800000|2022-12-23 12:00:00|3276.73|3276.73|3275.36|3275.36|3277.1|3277.1|3275.36|3275.36|0
1671797100000|2022-12-23 12:05:00|3275.31|3275.31|3273.31|3273.31|3275.31|3275.31|3272.3|3272.3|0
1671797400000|2022-12-23 12:10:00|3272.64|3272.64|3273.3|3273.3|3274.64|3274.64|3272.52|3272.52|0
1671797700000|2022-12-23 12:15:00|3274.06|3274.06|3275.17|3275.17|3275.17|3275.17|3273.6|3273.6|0
1671798000000|2022-12-23 12:20:00|3275.19|3275.19|3274.57|3274.57|3276.49|3276.49|3273.28|3273.28|0
1671798300000|2022-12-23 12:25:00|3274.52|3274.52|3278.58|3278.58|3278.83|3278.83|3272.18|3272.18|0
1672215300000|2022-12-28 08:15:00|3304.62|3304.62|3312.03|3312.03|3312.07|3312.07|3304.19|3304.19|0
1672215600000|2022-12-28 08:20:00|3311.97|3311.97|3312.37|3312.37|3314.92|3314.92|3311.97|3311.97|0
1672215900000|2022-12-28 08:25:00|3312.35|3312.35|3309.72|3309.72|3313.25|3313.25|3308.56|3308.56|0
1672216200000|2022-12-28 08:30:00|3309.67|3309.67|3306.63|3306.63|3309.75|3309.75|3303.99|3303.99|0
1672216500000|2022-12-28 08:35:00|3306.47|3306.47|3304.67|3304.67|3306.6|3306.6|3301.99|3301.99|0
1672216800000|2022-12-28 08:40:00|3304.77|3304.77|3302.13|3302.13|3304.91|3304.91|3301.93|3301.93|0
1672217100000|2022-12-28 08:45:00|3302.21|3302.21|3304.24|3304.24|3305.66|3305.66|3302.21|3302.21|0
1672217400000|2022-12-28 08:50:00|3304.4|3304.4|3306.08|3306.08|3306.75|3306.75|3303.73|3303.73|0
1672217700000|2022-12-28 08:55:00|3306.18|3306.18|3306.52|3306.52|3308.74|3308.74|3303.84|3303.84|0
1672218000000|2022-12-28 09:00:00|3306.44|3306.44|3307.9|3307.9|3307.9|3307.9|3306.06|3306.06|0
1672218300000|2022-12-28 09:05:00|3307.56|3307.56|3308.71|3308.71|3309.1|3309.1|3307.22|3307.22|0
1672218600000|2022-12-28 09:10:00|3308.54|3308.54|3307.7|3307.7|3308.79|3308.79|3305.82|3305.82|0
1672218900000|2022-12-28 09:15:00|3307.65|3307.65|3311.62|3311.62|3311.7|3311.7|3307.65|3307.65|0
1672219200000|2022-12-28 09:20:00|3311.7|3311.7|3313.1|3313.1|3313.38|3313.38|3311.25|3311.25|0
1672219500000|2022-12-28 09:25:00|3313.09|3313.09|3312.56|3312.56|3314.06|3314.06|3312.24|3312.24|0
1672219800000|2022-12-28 09:30:00|3312.48|3312.48|3315.3|3315.3|3315.98|3315.98|3312.48|3312.48|0
1672220100000|2022-12-28 09:35:00|3315.22|3315.22|3320.95|3320.95|3320.96|3320.96|3314.6|3314.6|0
1672220400000|2022-12-28 09:40:00|3320.61|3320.61|3324.65|3324.65|3324.99|3324.99|3320.61|3320.61|0
1672220700000|2022-12-28 09:45:00|3324.43|3324.43|3322.69|3322.69|3324.43|3324.43|3322.61|3322.61|0
1672221000000|2022-12-28 09:50:00|3322.64|3322.64|3323.2|3323.2|3324.53|3324.53|3322.03|3322.03|0
1672221300000|2022-12-28 09:55:00|3323.37|3323.37|3321.17|3321.17|3323.55|3323.55|3320.46|3320.46|0
1672221600000|2022-12-28 10:00:00|3321.21|3321.21|3321.34|3321.34|3321.91|3321.91|3320.81|3320.81|0
1672221900000|2022-12-28 10:05:00|3320.67|3320.67|3317.12|3317.12|3320.67|3320.67|3316.54|3316.54|0
1672222200000|2022-12-28 10:10:00|3317.17|3317.17|3319.26|3319.26|3319.65|3319.65|3317.17|3317.17|0
1672222500000|2022-12-28 10:15:00|3319.18|3319.18|3317.72|3317.72|3319.27|3319.27|3317.62|3317.62|0
1672222800000|2022-12-28 10:20:00|3317.78|3317.78|3321.21|3321.21|3321.55|3321.55|3317.61|3317.61|0
1672223100000|2022-12-28 10:25:00|3321.55|3321.55|3318.95|3318.95|3321.66|3321.66|3318.71|3318.71|0
1672223400000|2022-12-28 10:30:00|3318.61|3318.61|3320.05|3320.05|3320.5|3320.5|3318.61|3318.61|0
1672223700000|2022-12-28 10:35:00|3319.71|3319.71|3317.77|3317.77|3319.71|3319.71|3317.1|3317.1|0
1672224000000|2022-12-28 10:40:00|3317.67|3317.67|3316.86|3316.86|3319.33|3319.33|3316.16|3316.16|0
1672224300000|2022-12-28 10:45:00|3316.97|3316.97|3316.42|3316.42|3317.54|3317.54|3316.12|3316.12|0
1672224600000|2022-12-28 10:50:00|3316.45|3316.45|3317.83|3317.83|3317.96|3317.96|3316.45|3316.45|0
1672224900000|2022-12-28 10:55:00|3317.85|3317.85|3317.04|3317.04|3318.02|3318.02|3316.87|3316.87|0
1672225200000|2022-12-28 11:00:00|3316.9|3316.9|3315.85|3315.85|3317.05|3317.05|3315.7|3315.7|0
1672225500000|2022-12-28 11:05:00|3315.93|3315.93|3316.08|3316.08|3316.19|3316.19|3314.76|3314.76|0
1672225800000|2022-12-28 11:10:00|3315.41|3315.41|3317.98|3317.98|3317.98|3317.98|3314.82|3314.82|0
1672226100000|2022-12-28 11:15:00|3317.64|3317.64|3316.69|3316.69|3318.12|3318.12|3316.51|3316.51|0
1672226400000|2022-12-28 11:20:00|3316.72|3316.72|3318.79|3318.79|3318.79|3318.79|3316.52|3316.52|0
1672226700000|2022-12-28 11:25:00|3318.96|3318.96|3317.95|3317.95|3319.06|3319.06|3317.92|3317.92|0
1672227000000|2022-12-28 11:30:00|3318|3318|3318.09|3318.09|3318.09|3318.09|3317.64|3317.64|0
1672227300000|2022-12-28 11:35:00|3318.15|3318.15|3318.29|3318.29|3318.89|3318.89|3318.13|3318.13|0
1672227600000|2022-12-28 11:40:00|3318.12|3318.12|3316.68|3316.68|3318.17|3318.17|3316.42|3316.42|0
1672227900000|2022-12-28 11:45:00|3316.62|3316.62|3319.04|3319.04|3319.04|3319.04|3316.62|3316.62|0
1672228200000|2022-12-28 11:50:00|3319.09|3319.09|3318.25|3318.25|3319.6|3319.6|3318.12|3318.12|0
1672228500000|2022-12-28 11:55:00|3318.14|3318.14|3318.25|3318.25|3319.21|3319.21|3317.75|3317.75|0
1672228800000|2022-12-28 12:00:00|3318.28|3318.28|3320.25|3320.25|3320.41|3320.41|3317.9|3317.9|0
1672229100000|2022-12-28 12:05:00|3320.03|3320.03|3320.16|3320.16|3321.62|3321.62|3320.03|3320.03|0
1672229400000|2022-12-28 12:10:00|3320.14|3320.14|3318.57|3318.57|3320.14|3320.14|3317.78|3317.78|0
1672229700000|2022-12-28 12:15:00|3318.63|3318.63|3319.7|3319.7|3320.08|3320.08|3318.51|3318.51|0
1672230000000|2022-12-28 12:20:00|3319.6|3319.6|3320.11|3320.11|3320.14|3320.14|3318.85|3318.85|0
1672230300000|2022-12-28 12:25:00|3320.03|3320.03|3317.67|3317.67|3320.03|3320.03|3317.34|3317.34|0
1672230600000|2022-12-28 12:30:00|3317.72|3317.72|3316.98|3316.98|3318|3318|3316.98|3316.98|0
1672230900000|2022-12-28 12:35:00|3316.89|3316.89|3313.84|3313.84|3316.98|3316.98|3313.84|3313.84|0
1672231200000|2022-12-28 12:40:00|3313.76|3313.76|3313.18|3313.18|3313.76|3313.76|3311.8|3311.8|0
1672231500000|2022-12-28 12:45:00|3313.13|3313.13|3314.32|3314.32|3314.57|3314.57|3312.96|3312.96|0
1672231800000|2022-12-28 12:50:00|3314.34|3314.34|3314.7|3314.7|3314.7|3314.7|3313.95|3313.95|0
1672232100000|2022-12-28 12:55:00|3314.36|3314.36|3316.72|3316.72|3316.72|3316.72|3314.36|3314.36|0
1672232400000|2022-12-28 13:00:00|3317.06|3317.06|3316.97|3316.97|3317.69|3317.69|3315.53|3315.53|0
1672232700000|2022-12-28 13:05:00|3316.3|3316.3|3316.36|3316.36|3317.37|3317.37|3315.12|3315.12|0
1672233000000|2022-12-28 13:10:00|3316.25|3316.25|3315.49|3315.49|3317.07|3317.07|3315.44|3315.44|0
1672233300000|2022-12-28 13:15:00|3315.52|3315.52|3314.76|3314.76|3316.03|3316.03|3314.76|3314.76|0
1672233600000|2022-12-28 13:20:00|3314.79|3314.79|3315.58|3315.58|3316.22|3316.22|3314.79|3314.79|0
1672233900000|2022-12-28 13:25:00|3315.92|3315.92|3317.07|3317.07|3317.15|3317.15|3315.92|3315.92|0
1672234200000|2022-12-28 13:30:00|3316.96|3316.96|3316.18|3316.18|3317.3|3317.3|3315.68|3315.68|0
1672234500000|2022-12-28 13:35:00|3316.34|3316.34|3320.24|3320.24|3321.08|3321.08|3316.34|3316.34|0
1672234800000|2022-12-28 13:40:00|3320.35|3320.35|3322.13|3322.13|3322.83|3322.83|3320.34|3320.34|0
1672235100000|2022-12-28 13:45:00|3322.35|3322.35|3324.27|3324.27|3324.27|3324.27|3322.18|3322.18|0
1672235400000|2022-12-28 13:50:00|3324.18|3324.18|3324.25|3324.25|3324.86|3324.86|3323.32|3323.32|0
1672235700000|2022-12-28 13:55:00|3324.36|3324.36|3324.26|3324.26|3325.09|3325.09|3324.25|3324.25|0
1672236000000|2022-12-28 14:00:00|3324.34|3324.34|3325.05|3325.05|3325.77|3325.77|3324.34|3324.34|0
1672236300000|2022-12-28 14:05:00|3325.21|3325.21|3325.2|3325.2|3326.64|3326.64|3325.13|3325.13|0
1672236600000|2022-12-28 14:10:00|3325.28|3325.28|3324.08|3324.08|3325.28|3325.28|3323.13|3323.13|0
1672236900000|2022-12-28 14:15:00|3324.14|3324.14|3326.65|3326.65|3327.51|3327.51|3323.3|3323.3|0
1672237200000|2022-12-28 14:20:00|3326.6|3326.6|3326.26|3326.26|3327.61|3327.61|3326.26|3326.26|0
1672237500000|2022-12-28 14:25:00|3326.21|3326.21|3324.9|3324.9|3327.04|3327.04|3324.9|3324.9|0
1672237800000|2022-12-28 14:30:00|3324.74|3324.74|3324.87|3324.87|3328.25|3328.25|3324.69|3324.69|0
1672238100000|2022-12-28 14:35:00|3324.27|3324.27|3324.55|3324.55|3328.28|3328.28|3322.48|3322.48|0
1672238400000|2022-12-28 14:40:00|3324.63|3324.63|3324.66|3324.66|3325.81|3325.81|3323.84|3323.84|0
1672238700000|2022-12-28 14:45:00|3324.6|3324.6|3324.72|3324.72|3325.5|3325.5|3322.02|3322.02|0
1672239000000|2022-12-28 14:50:00|3324.38|3324.38|3316.86|3316.86|3324.38|3324.38|3316.37|3316.37|0
1672239300000|2022-12-28 14:55:00|3316.81|3316.81|3313.56|3313.56|3317.32|3317.32|3313.56|3313.56|0
1672239600000|2022-12-28 15:00:00|3313.4|3313.4|3313.48|3313.48|3315.03|3315.03|3312.3|3312.3|0
1672239900000|2022-12-28 15:05:00|3313.56|3313.56|3312.77|3312.77|3313.82|3313.82|3311.11|3311.11|0
1672240200000|2022-12-28 15:10:00|3312.82|3312.82|3310.15|3310.15|3313.09|3313.09|3309.2|3309.2|0
1672240500000|2022-12-28 15:15:00|3310.31|3310.31|3310.96|3310.96|3311.16|3311.16|3309.48|3309.48|0
1672240800000|2022-12-28 15:20:00|3310.62|3310.62|3309.75|3309.75|3311.04|3311.04|3309.38|3309.38|0
1672241100000|2022-12-28 15:25:00|3309.41|3309.41|3306.97|3306.97|3309.41|3309.41|3306.28|3306.28|0
1672241400000|2022-12-28 15:30:00|3307.64|3307.64|3306.84|3306.84|3308.4|3308.4|3306.5|3306.5|0
1672241700000|2022-12-28 15:35:00|3306.76|3306.76|3310.5|3310.5|3310.95|3310.95|3306.42|3306.42|0
1672242000000|2022-12-28 15:40:00|3310.52|3310.52|3310.99|3310.99|3313.01|3313.01|3310.02|3310.02|0
1672242300000|2022-12-28 15:45:00|3311.05|3311.05|3312.09|3312.09|3312.09|3312.09|3310.72|3310.72|0
1672242600000|2022-12-28 15:50:00|3311.75|3311.75|3313.56|3313.56|3314.04|3314.04|3310.96|3310.96|0
1672242900000|2022-12-28 15:55:00|3313.59|3313.59|3314.02|3314.02|3314.88|3314.88|3313.29|3313.29|0
1672243200000|2022-12-28 16:00:00|3314.08|3314.08|3314.58|3314.58|3314.92|3314.92|3313.19|3313.19|0
1672243500000|2022-12-28 16:05:00|3314.47|3314.47|3313.78|3313.78|3314.53|3314.53|3312.24|3312.24|0
1672243800000|2022-12-28 16:10:00|3313.73|3313.73|3313.11|3313.11|3314.19|3314.19|3312.62|3312.62|0
1672244100000|2022-12-28 16:15:00|3313.17|3313.17|3312.95|3312.95|3313.28|3313.28|3311.62|3311.62|0
1672244400000|2022-12-28 16:20:00|3312.61|3312.61|3312.98|3312.98|3313.66|3313.66|3311.89|3311.89|0
1672244700000|2022-12-28 16:25:00|3313.03|3313.03|3312.79|3312.79|3314.63|3314.63|3311.49|3311.49|0
1672301700000|2022-12-29 08:15:00|3287.78|3287.78|3295.79|3295.79|3295.79|3295.79|3287.78|3287.78|0
1672302000000|2022-12-29 08:20:00|3295.85|3295.85|3297.16|3297.16|3298.17|3298.17|3295.79|3295.79|0
1672302300000|2022-12-29 08:25:00|3297.5|3297.5|3302.89|3302.89|3303.22|3303.22|3297.44|3297.44|0
1672302600000|2022-12-29 08:30:00|3302.91|3302.91|3299.63|3299.63|3302.91|3302.91|3296.02|3296.02|0
1672302900000|2022-12-29 08:35:00|3299.52|3299.52|3298.24|3298.24|3299.52|3299.52|3297.12|3297.12|0
1672303200000|2022-12-29 08:40:00|3298.58|3298.58|3299.91|3299.91|3301.74|3301.74|3298.57|3298.57|0
1672303500000|2022-12-29 08:45:00|3300.92|3300.92|3301.94|3301.94|3302.33|3302.33|3300.1|3300.1|0
1672303800000|2022-12-29 08:50:00|3301.89|3301.89|3299.81|3299.81|3302.65|3302.65|3299.71|3299.71|0
1672304100000|2022-12-29 08:55:00|3299.79|3299.79|3298.12|3298.12|3299.84|3299.84|3297.94|3297.94|0
1672304400000|2022-12-29 09:00:00|3298.2|3298.2|3302.53|3302.53|3302.53|3302.53|3297.84|3297.84|0
1672304700000|2022-12-29 09:05:00|3302.61|3302.61|3305.68|3305.68|3306.12|3306.12|3302.61|3302.61|0
1672305000000|2022-12-29 09:10:00|3305.75|3305.75|3303.19|3303.19|3306.98|3306.98|3303.19|3303.19|0
1672305300000|2022-12-29 09:15:00|3303.41|3303.41|3305.49|3305.49|3306.6|3306.6|3303.41|3303.41|0
1672305600000|2022-12-29 09:20:00|3305.39|3305.39|3304.51|3304.51|3305.6|3305.6|3304.38|3304.38|0
1672305900000|2022-12-29 09:25:00|3304.4|3304.4|3304.4|3304.4|3304.84|3304.84|3303.39|3303.39|0
1672306200000|2022-12-29 09:30:00|3304.38|3304.38|3305.74|3305.74|3305.96|3305.96|3304.38|3304.38|0
1672306500000|2022-12-29 09:35:00|3306.08|3306.08|3305|3305|3307.77|3307.77|3305|3305|0
1672306800000|2022-12-29 09:40:00|3305.09|3305.09|3305.69|3305.69|3306.22|3306.22|3305.09|3305.09|0
1672307100000|2022-12-29 09:45:00|3305.74|3305.74|3303.32|3303.32|3305.74|3305.74|3303.06|3303.06|0
1672307400000|2022-12-29 09:50:00|3303.04|3303.04|3303.28|3303.28|3303.28|3303.28|3302.36|3302.36|0
1672307700000|2022-12-29 09:55:00|3303.61|3303.61|3305.5|3305.5|3305.5|3305.5|3303.61|3303.61|0
1672308000000|2022-12-29 10:00:00|3305.71|3305.71|3305.03|3305.03|3305.94|3305.94|3304.27|3304.27|0
1672308300000|2022-12-29 10:05:00|3304.92|3304.92|3304.19|3304.19|3306.14|3306.14|3304.19|3304.19|0
1672308600000|2022-12-29 10:10:00|3304.34|3304.34|3303.31|3303.31|3304.34|3304.34|3302.7|3302.7|0
1672308900000|2022-12-29 10:15:00|3303.33|3303.33|3305.59|3305.59|3305.59|3305.59|3303.33|3303.33|0
1672309200000|2022-12-29 10:20:00|3305.08|3305.08|3305.23|3305.23|3305.31|3305.31|3304.7|3304.7|0
1672309500000|2022-12-29 10:25:00|3305.06|3305.06|3304.55|3304.55|3305.18|3305.18|3304.55|3304.55|0
1672309800000|2022-12-29 10:30:00|3304.21|3304.21|3306.27|3306.27|3306.37|3306.37|3304.01|3304.01|0
1672310100000|2022-12-29 10:35:00|3306.48|3306.48|3307.88|3307.88|3307.91|3307.91|3306.32|3306.32|0
1672310400000|2022-12-29 10:40:00|3307.8|3307.8|3307.43|3307.43|3307.8|3307.8|3307.09|3307.09|0
1672310700000|2022-12-29 10:45:00|3307.76|3307.76|3309.63|3309.63|3310.81|3310.81|3307.76|3307.76|0
1672311000000|2022-12-29 10:50:00|3309.65|3309.65|3308.14|3308.14|3309.65|3309.65|3307.65|3307.65|0
1672311300000|2022-12-29 10:55:00|3308.48|3308.48|3309.01|3309.01|3309.76|3309.76|3308.45|3308.45|0
1672311600000|2022-12-29 11:00:00|3308.25|3308.25|3308.33|3308.33|3308.34|3308.34|3307.51|3307.51|0
1672311900000|2022-12-29 11:05:00|3308.35|3308.35|3310.91|3310.91|3310.93|3310.93|3308.35|3308.35|0
1672312200000|2022-12-29 11:10:00|3310.98|3310.98|3310.64|3310.64|3310.98|3310.98|3310.42|3310.42|0
1672312500000|2022-12-29 11:15:00|3310.69|3310.69|3310.04|3310.04|3311.35|3311.35|3310.04|3310.04|0
1672312800000|2022-12-29 11:20:00|3309.93|3309.93|3309.75|3309.75|3310.32|3310.32|3309.47|3309.47|0
1672313100000|2022-12-29 11:25:00|3309.8|3309.8|3309.32|3309.32|3309.8|3309.8|3308.76|3308.76|0
1672313400000|2022-12-29 11:30:00|3309.65|3309.65|3311.96|3311.96|3311.96|3311.96|3309.65|3309.65|0
1672313700000|2022-12-29 11:35:00|3312.01|3312.01|3311.81|3311.81|3312.1|3312.1|3311.08|3311.08|0
1672314000000|2022-12-29 11:40:00|3311.89|3311.89|3311.28|3311.28|3311.89|3311.89|3310.79|3310.79|0
1672314300000|2022-12-29 11:45:00|3311.39|3311.39|3313.27|3313.27|3313.32|3313.32|3311.39|3311.39|0
1672314600000|2022-12-29 11:50:00|3313.29|3313.29|3312.31|3312.31|3313.45|3313.45|3312.31|3312.31|0
1672314900000|2022-12-29 11:55:00|3312.3|3312.3|3311.52|3311.52|3312.3|3312.3|3311.1|3311.1|0
1672315200000|2022-12-29 12:00:00|3311.5|3311.5|3310.72|3310.72|3311.6|3311.6|3310.56|3310.56|0
1672315500000|2022-12-29 12:05:00|3311.06|3311.06|3312.23|3312.23|3312.61|3312.61|3311.06|3311.06|0
1672315800000|2022-12-29 12:10:00|3312.27|3312.27|3314.08|3314.08|3314.08|3314.08|3312.27|3312.27|0
1672316100000|2022-12-29 12:15:00|3314.35|3314.35|3313.93|3313.93|3314.61|3314.61|3312.94|3312.94|0
1672316400000|2022-12-29 12:20:00|3313.98|3313.98|3314.87|3314.87|3315.05|3315.05|3313.98|3313.98|0
1672316700000|2022-12-29 12:25:00|3314.9|3314.9|3314.11|3314.11|3316.14|3316.14|3314.11|3314.11|0
1672317000000|2022-12-29 12:30:00|3314.06|3314.06|3314.83|3314.83|3314.83|3314.83|3313.72|3313.72|0
1672317300000|2022-12-29 12:35:00|3314.77|3314.77|3313.49|3313.49|3316.37|3316.37|3313.49|3313.49|0
1672317600000|2022-12-29 12:40:00|3313.83|3313.83|3312.82|3312.82|3313.83|3313.83|3312.77|3312.77|0
1672317900000|2022-12-29 12:45:00|3313.16|3313.16|3312.94|3312.94|3313.75|3313.75|3312.78|3312.78|0
1672318200000|2022-12-29 12:50:00|3312.92|3312.92|3313|3313|3313.36|3313.36|3312.03|3312.03|0
1672318500000|2022-12-29 12:55:00|3313.05|3313.05|3311.69|3311.69|3313.05|3313.05|3311.33|3311.33|0
1672318800000|2022-12-29 13:00:00|3311.97|3311.97|3312.21|3312.21|3312.4|3312.4|3311.71|3311.71|0
1672319100000|2022-12-29 13:05:00|3312.1|3312.1|3312.14|3312.14|3313.59|3313.59|3311.03|3311.03|0
1672319400000|2022-12-29 13:10:00|3311.72|3311.72|3311.62|3311.62|3311.84|3311.84|3311.62|3311.62|0
1672319700000|2022-12-29 13:15:00|3311.45|3311.45|3308.43|3308.43|3311.45|3311.45|3308.43|3308.43|0
1672320000000|2022-12-29 13:20:00|3307.76|3307.76|3308.82|3308.82|3308.82|3308.82|3307.76|3307.76|0
1672320300000|2022-12-29 13:25:00|3308.77|3308.77|3309.11|3309.11|3309.11|3309.11|3308.32|3308.32|0
1672320600000|2022-12-29 13:30:00|3309.12|3309.12|3310.91|3310.91|3310.97|3310.97|3308.72|3308.72|0
1672320900000|2022-12-29 13:35:00|3310.86|3310.86|3312.57|3312.57|3312.73|3312.73|3310.84|3310.84|0
1672321200000|2022-12-29 13:40:00|3312.48|3312.48|3314.6|3314.6|3314.6|3314.6|3310.71|3310.71|0
1672321500000|2022-12-29 13:45:00|3314.61|3314.61|3314.49|3314.49|3315.27|3315.27|3314.04|3314.04|0
1672321800000|2022-12-29 13:50:00|3314.38|3314.38|3313.73|3313.73|3314.55|3314.55|3313.73|3313.73|0
1672322100000|2022-12-29 13:55:00|3314.07|3314.07|3316.18|3316.18|3316.47|3316.47|3314.07|3314.07|0
1672322400000|2022-12-29 14:00:00|3316.02|3316.02|3315.92|3315.92|3316.32|3316.32|3315.36|3315.36|0
1672322700000|2022-12-29 14:05:00|3315.93|3315.93|3315.2|3315.2|3316.26|3316.26|3314.81|3314.81|0
1672323000000|2022-12-29 14:10:00|3315.15|3315.15|3314.04|3314.04|3315.15|3315.15|3314.01|3314.01|0
1672323300000|2022-12-29 14:15:00|3314.02|3314.02|3313.6|3313.6|3314.6|3314.6|3313.06|3313.06|0
1672323600000|2022-12-29 14:20:00|3313.52|3313.52|3314.33|3314.33|3315.11|3315.11|3313.52|3313.52|0
1672323900000|2022-12-29 14:25:00|3314.28|3314.28|3310.62|3310.62|3314.28|3314.28|3310.62|3310.62|0
1672324200000|2022-12-29 14:30:00|3310.29|3310.29|3312.85|3312.85|3313.57|3313.57|3308.82|3308.82|0
1672324500000|2022-12-29 14:35:00|3312.83|3312.83|3310.01|3310.01|3313.77|3313.77|3309.88|3309.88|0
1672324800000|2022-12-29 14:40:00|3309.67|3309.67|3303.88|3303.88|3309.72|3309.72|3303.88|3303.88|0
1672325100000|2022-12-29 14:45:00|3303.78|3303.78|3306.62|3306.62|3307.31|3307.31|3302.7|3302.7|0
1672325400000|2022-12-29 14:50:00|3306.67|3306.67|3308.33|3308.33|3308.33|3308.33|3303.89|3303.89|0
1672325700000|2022-12-29 14:55:00|3307.99|3307.99|3311.03|3311.03|3311.13|3311.13|3307.94|3307.94|0
1672326000000|2022-12-29 15:00:00|3311.32|3311.32|3313.11|3313.11|3313.83|3313.83|3311.32|3311.32|0
1672326300000|2022-12-29 15:05:00|3312.77|3312.77|3315.7|3315.7|3316.03|3316.03|3312.77|3312.77|0
1672326600000|2022-12-29 15:10:00|3315.53|3315.53|3320.13|3320.13|3321.48|3321.48|3315.53|3315.53|0
1672326900000|2022-12-29 15:15:00|3320.05|3320.05|3320.36|3320.36|3321.33|3321.33|3319.04|3319.04|0
1672327200000|2022-12-29 15:20:00|3320.44|3320.44|3319.57|3319.57|3321.02|3321.02|3319.51|3319.51|0
1672327500000|2022-12-29 15:25:00|3319.51|3319.51|3316.15|3316.15|3319.51|3319.51|3316.15|3316.15|0
1672327800000|2022-12-29 15:30:00|3316.09|3316.09|3315.36|3315.36|3316.56|3316.56|3314.13|3314.13|0
1672328100000|2022-12-29 15:35:00|3315.44|3315.44|3314.26|3314.26|3315.72|3315.72|3313.93|3313.93|0
1672328400000|2022-12-29 15:40:00|3314.15|3314.15|3311.95|3311.95|3314.15|3314.15|3310.99|3310.99|0
1672328700000|2022-12-29 15:45:00|3311.61|3311.61|3310.85|3310.85|3312.54|3312.54|3310.79|3310.79|0
1672329000000|2022-12-29 15:50:00|3310.51|3310.51|3311.68|3311.68|3313.02|3313.02|3310.45|3310.45|0
1672329300000|2022-12-29 15:55:00|3312.35|3312.35|3312.62|3312.62|3313.16|3313.16|3312.02|3312.02|0
1672329600000|2022-12-29 16:00:00|3312.67|3312.67|3310.75|3310.75|3313.11|3313.11|3310.75|3310.75|0
1672329900000|2022-12-29 16:05:00|3310.64|3310.64|3311.14|3311.14|3312.75|3312.75|3310.59|3310.59|0
1672330200000|2022-12-29 16:10:00|3311.2|3311.2|3313.46|3313.46|3313.9|3313.9|3310.31|3310.31|0
1672330500000|2022-12-29 16:15:00|3313.4|3313.4|3313.25|3313.25|3314.43|3314.43|3312.51|3312.51|0
1672330800000|2022-12-29 16:20:00|3313.59|3313.59|3314.06|3314.06|3314.92|3314.92|3313.48|3313.48|0
1672331100000|2022-12-29 16:25:00|3314|3314|3314.7|3314.7|3314.7|3314.7|3312.86|3312.86|0
1672388100000|2022-12-30 08:15:00|3307.25|3307.25|3309.55|3309.55|3309.73|3309.73|3302.7|3302.7|0
1672388400000|2022-12-30 08:20:00|3309.66|3309.66|3303.7|3303.7|3309.66|3309.66|3303.62|3303.62|0
1672388700000|2022-12-30 08:25:00|3303.75|3303.75|3305.42|3305.42|3307.5|3307.5|3303.75|3303.75|0
1672389000000|2022-12-30 08:30:00|3305.46|3305.46|3310.56|3310.56|3311.31|3311.31|3305.46|3305.46|0
1672389300000|2022-12-30 08:35:00|3310.72|3310.72|3316.11|3316.11|3316.31|3316.31|3310.72|3310.72|0
1672389600000|2022-12-30 08:40:00|3316.06|3316.06|3315.18|3315.18|3317.97|3317.97|3315.03|3315.03|0
1672389900000|2022-12-30 08:45:00|3315.52|3315.52|3315.04|3315.04|3315.82|3315.82|3314.02|3314.02|0
1672390200000|2022-12-30 08:50:00|3315.12|3315.12|3314.07|3314.07|3315.55|3315.55|3311.63|3311.63|0
1672390500000|2022-12-30 08:55:00|3313.96|3313.96|3311.49|3311.49|3314.57|3314.57|3311.42|3311.42|0
1672390800000|2022-12-30 09:00:00|3311.38|3311.38|3306.09|3306.09|3311.68|3311.68|3305.73|3305.73|0
1672391100000|2022-12-30 09:05:00|3305.98|3305.98|3305.65|3305.65|3306.08|3306.08|3303.98|3303.98|0
1672391400000|2022-12-30 09:10:00|3305.31|3305.31|3311.33|3311.33|3311.33|3311.33|3305.14|3305.14|0
1672391700000|2022-12-30 09:15:00|3311.28|3311.28|3309.94|3309.94|3311.94|3311.94|3309.26|3309.26|0
1672392000000|2022-12-30 09:20:00|3309.69|3309.69|3306.97|3306.97|3309.88|3309.88|3306.9|3306.9|0
1672392300000|2022-12-30 09:25:00|3306.95|3306.95|3307.77|3307.77|3308.13|3308.13|3304.96|3304.96|0
1672392600000|2022-12-30 09:30:00|3307.96|3307.96|3310.8|3310.8|3310.86|3310.86|3307.96|3307.96|0
1672392900000|2022-12-30 09:35:00|3310.57|3310.57|3307.33|3307.33|3310.57|3310.57|3307.23|3307.23|0
1672393200000|2022-12-30 09:40:00|3307.66|3307.66|3309.19|3309.19|3309.19|3309.19|3307.66|3307.66|0
1672393500000|2022-12-30 09:45:00|3309.07|3309.07|3307.24|3307.24|3309.6|3309.6|3307.24|3307.24|0
1672393800000|2022-12-30 09:50:00|3307.23|3307.23|3307.69|3307.69|3308.03|3308.03|3304.61|3304.61|0
1672394100000|2022-12-30 09:55:00|3307.74|3307.74|3304.99|3304.99|3307.74|3307.74|3304.32|3304.32|0
1672394400000|2022-12-30 10:00:00|3305.04|3305.04|3305.47|3305.47|3305.68|3305.68|3304.88|3304.88|0
1672394700000|2022-12-30 10:05:00|3305.53|3305.53|3305.77|3305.77|3306.19|3306.19|3305.43|3305.43|0
1672395000000|2022-12-30 10:10:00|3305.71|3305.71|3302.11|3302.11|3305.71|3305.71|3302.11|3302.11|0
1672395300000|2022-12-30 10:15:00|3301.99|3301.99|3302.13|3302.13|3303.82|3303.82|3301.35|3301.35|0
1672395600000|2022-12-30 10:20:00|3302.22|3302.22|3306.52|3306.52|3307.2|3307.2|3302.22|3302.22|0
1672395900000|2022-12-30 10:25:00|3306.58|3306.58|3306.9|3306.9|3308.4|3308.4|3306.58|3306.58|0
1672396200000|2022-12-30 10:30:00|3306.91|3306.91|3307.98|3307.98|3308.5|3308.5|3306.69|3306.69|0
1672396500000|2022-12-30 10:35:00|3307.89|3307.89|3307.83|3307.83|3308.28|3308.28|3307.18|3307.18|0
1672396800000|2022-12-30 10:40:00|3308.17|3308.17|3307.21|3307.21|3308.17|3308.17|3307.21|3307.21|0
1672397100000|2022-12-30 10:45:00|3307.13|3307.13|3305.16|3305.16|3307.29|3307.29|3304.15|3304.15|0
1672397400000|2022-12-30 10:50:00|3305.21|3305.21|3308.54|3308.54|3308.54|3308.54|3305.21|3305.21|0
1672397700000|2022-12-30 10:55:00|3308.53|3308.53|3307.19|3307.19|3309.41|3309.41|3306.96|3306.96|0
1672398000000|2022-12-30 11:00:00|3306.85|3306.85|3303.79|3303.79|3306.85|3306.85|3303.52|3303.52|0
1672398300000|2022-12-30 11:05:00|3303.4|3303.4|3302.87|3302.87|3303.69|3303.69|3302.5|3302.5|0
1672398600000|2022-12-30 11:10:00|3302.82|3302.82|3302.42|3302.42|3303.93|3303.93|3301.56|3301.56|0
1672398900000|2022-12-30 11:15:00|3302.26|3302.26|3303.83|3303.83|3304.16|3304.16|3301.93|3301.93|0
1672399200000|2022-12-30 11:20:00|3303.92|3303.92|3303.01|3303.01|3303.92|3303.92|3302.03|3302.03|0
1672399500000|2022-12-30 11:25:00|3302.99|3302.99|3303.45|3303.45|3303.45|3303.45|3301.81|3301.81|0
1672399800000|2022-12-30 11:30:00|3303.51|3303.51|3305.25|3305.25|3305.35|3305.35|3303.21|3303.21|0
1672400100000|2022-12-30 11:35:00|3305.08|3305.08|3305.99|3305.99|3306.19|3306.19|3304.98|3304.98|0
1672400400000|2022-12-30 11:40:00|3305.82|3305.82|3304.29|3304.29|3305.82|3305.82|3304.26|3304.26|0
1672400700000|2022-12-30 11:45:00|3304.18|3304.18|3302.26|3302.26|3304.18|3304.18|3302.26|3302.26|0
1672401000000|2022-12-30 11:50:00|3301.92|3301.92|3302.2|3302.2|3302.26|3302.26|3301.17|3301.17|0
1672401300000|2022-12-30 11:55:00|3302.31|3302.31|3300.44|3300.44|3302.31|3302.31|3300.39|3300.39|0
1672401600000|2022-12-30 12:00:00|3300.5|3300.5|3302.04|3302.04|3302.04|3302.04|3300.48|3300.48|0
1672401900000|2022-12-30 12:05:00|3302.12|3302.12|3301.03|3301.03|3302.12|3302.12|3300.86|3300.86|0
1672402200000|2022-12-30 12:10:00|3301.11|3301.11|3301.97|3301.97|3301.97|3301.97|3299.77|3299.77|0
1672402500000|2022-12-30 12:15:00|3301.95|3301.95|3302.3|3302.3|3302.5|3302.5|3301.29|3301.29|0
1672402800000|2022-12-30 12:20:00|3302.63|3302.63|3306.31|3306.31|3306.66|3306.66|3302.63|3302.63|0
1672403100000|2022-12-30 12:25:00|3305.97|3305.97|3301.65|3301.65|3305.97|3305.97|3301.23|3301.23|0
1672733700000|2023-01-03 08:15:00|3339.26|3339.26|3358.83|3358.83|3358.83|3358.83|3339.1|3339.1|0
1672734000000|2023-01-03 08:20:00|3359.08|3359.08|3358.27|3358.27|3363.63|3363.63|3357.15|3357.15|0
1672734300000|2023-01-03 08:25:00|3358.53|3358.53|3365.04|3365.04|3365.71|3365.71|3355.52|3355.52|0
1672734600000|2023-01-03 08:30:00|3364.98|3364.98|3372.11|3372.11|3372.11|3372.11|3363.5|3363.5|0
1672734900000|2023-01-03 08:35:00|3372.03|3372.03|3372.67|3372.67|3382.03|3382.03|3372.03|3372.03|0
1672735200000|2023-01-03 08:40:00|3372.78|3372.78|3370.12|3370.12|3373.14|3373.14|3368.91|3368.91|0
1672735500000|2023-01-03 08:45:00|3370.4|3370.4|3377.62|3377.62|3377.72|3377.72|3370.31|3370.31|0
1672735800000|2023-01-03 08:50:00|3377.56|3377.56|3373.75|3373.75|3379.22|3379.22|3373.09|3373.09|0
1672736100000|2023-01-03 08:55:00|3373.64|3373.64|3370.08|3370.08|3375.27|3375.27|3368.78|3368.78|0
1672736400000|2023-01-03 09:00:00|3370.75|3370.75|3378.94|3378.94|3379.56|3379.56|3370.2|3370.2|0
1672736700000|2023-01-03 09:05:00|3378.84|3378.84|3375.13|3375.13|3379|3379|3374.61|3374.61|0
1672737000000|2023-01-03 09:10:00|3375.36|3375.36|3372.41|3372.41|3377.3|3377.3|3372.24|3372.24|0
1672737300000|2023-01-03 09:15:00|3372.25|3372.25|3373.08|3373.08|3374.15|3374.15|3370.85|3370.85|0
1672737600000|2023-01-03 09:20:00|3373.42|3373.42|3375.96|3375.96|3378.64|3378.64|3370.69|3370.69|0
1672737900000|2023-01-03 09:25:00|3375.28|3375.28|3366.92|3366.92|3375.83|3375.83|3366.53|3366.53|0
1672738200000|2023-01-03 09:30:00|3366.58|3366.58|3371.51|3371.51|3371.51|3371.51|3366.46|3366.46|0
1672738500000|2023-01-03 09:35:00|3368.63|3368.63|3367.31|3367.31|3370.36|3370.36|3366.65|3366.65|0
1672738800000|2023-01-03 09:40:00|3367.47|3367.47|3366.87|3366.87|3369.8|3369.8|3366.87|3366.87|0
1672739100000|2023-01-03 09:45:00|3366.77|3366.77|3369.61|3369.61|3369.63|3369.63|3366.05|3366.05|0
1672739400000|2023-01-03 09:50:00|3369.78|3369.78|3371.62|3371.62|3373.44|3373.44|3369.67|3369.67|0
1672739700000|2023-01-03 09:55:00|3371.7|3371.7|3373.7|3373.7|3374.71|3374.71|3371.68|3371.68|0
1672740000000|2023-01-03 10:00:00|3373.92|3373.92|3376.29|3376.29|3377.27|3377.27|3372.93|3372.93|0
1672740300000|2023-01-03 10:05:00|3376.46|3376.46|3379.45|3379.45|3380.49|3380.49|3376.37|3376.37|0
1672740600000|2023-01-03 10:10:00|3379.62|3379.62|3384.23|3384.23|3386.65|3386.65|3379.62|3379.62|0
1672740900000|2023-01-03 10:15:00|3384.57|3384.57|3381.82|3381.82|3384.57|3384.57|3380.45|3380.45|0
1672741200000|2023-01-03 10:20:00|3381.9|3381.9|3379.52|3379.52|3384.49|3384.49|3377.77|3377.77|0
1672741500000|2023-01-03 10:25:00|3378.96|3378.96|3379.82|3379.82|3380.24|3380.24|3378.51|3378.51|0
1672741800000|2023-01-03 10:30:00|3379.54|3379.54|3378.9|3378.9|3382.09|3382.09|3377.79|3377.79|0
1672742100000|2023-01-03 10:35:00|3378.85|3378.85|3379.16|3379.16|3379.16|3379.16|3376.28|3376.28|0
1672742400000|2023-01-03 10:40:00|3379.1|3379.1|3380.69|3380.69|3380.69|3380.69|3378.59|3378.59|0
1672742700000|2023-01-03 10:45:00|3380.91|3380.91|3382.3|3382.3|3384.3|3384.3|3380.91|3380.91|0
1672743000000|2023-01-03 10:50:00|3382.21|3382.21|3382.6|3382.6|3383.61|3383.61|3382.05|3382.05|0
1672743300000|2023-01-03 10:55:00|3382.26|3382.26|3380.33|3380.33|3383.28|3383.28|3380.33|3380.33|0
1672743600000|2023-01-03 11:00:00|3380.41|3380.41|3382.67|3382.67|3382.9|3382.9|3377.53|3377.53|0
1672743900000|2023-01-03 11:05:00|3382.8|3382.8|3383.45|3383.45|3384.12|3384.12|3382.65|3382.65|0
1672744200000|2023-01-03 11:10:00|3384.12|3384.12|3383.53|3383.53|3384.63|3384.63|3382.18|3382.18|0
1672744500000|2023-01-03 11:15:00|3383.19|3383.19|3382.37|3382.37|3383.68|3383.68|3382.31|3382.31|0
1672744800000|2023-01-03 11:20:00|3382.32|3382.32|3383.05|3383.05|3383.84|3383.84|3381.05|3381.05|0
1672745100000|2023-01-03 11:25:00|3383.03|3383.03|3379.58|3379.58|3383.37|3383.37|3379.27|3379.27|0
1672745400000|2023-01-03 11:30:00|3379.49|3379.49|3379.64|3379.64|3381.08|3381.08|3376.22|3376.22|0
1672745700000|2023-01-03 11:35:00|3379.85|3379.85|3376.71|3376.71|3380.42|3380.42|3376.71|3376.71|0
1672746000000|2023-01-03 11:40:00|3376.63|3376.63|3369.2|3369.2|3377.2|3377.2|3368.86|3368.86|0
1672746300000|2023-01-03 11:45:00|3368.53|3368.53|3364.45|3364.45|3368.53|3368.53|3363.38|3363.38|0
1672746600000|2023-01-03 11:50:00|3364.53|3364.53|3360.96|3360.96|3364.53|3364.53|3360.96|3360.96|0
1672746900000|2023-01-03 11:55:00|3360.62|3360.62|3360.52|3360.52|3362.47|3362.47|3359.82|3359.82|0
1672747200000|2023-01-03 12:00:00|3360.51|3360.51|3364.68|3364.68|3364.68|3364.68|3360.51|3360.51|0
1672747500000|2023-01-03 12:05:00|3364.89|3364.89|3360.3|3360.3|3367.41|3367.41|3360.3|3360.3|0
1672747800000|2023-01-03 12:10:00|3360.28|3360.28|3363.38|3363.38|3364.16|3364.16|3360.28|3360.28|0
1672748100000|2023-01-03 12:15:00|3363.28|3363.28|3359.49|3359.49|3363.28|3363.28|3359.49|3359.49|0
1672748400000|2023-01-03 12:20:00|3359.43|3359.43|3361.64|3361.64|3362.06|3362.06|3358.38|3358.38|0
1672748700000|2023-01-03 12:25:00|3361.97|3361.97|3360.08|3360.08|3363.08|3363.08|3358.63|3358.63|0
1672749000000|2023-01-03 12:30:00|3360.14|3360.14|3363.34|3363.34|3364.11|3364.11|3360.14|3360.14|0
1672749300000|2023-01-03 12:35:00|3364.35|3364.35|3362.36|3362.36|3365.09|3365.09|3361.83|3361.83|0
1672749600000|2023-01-03 12:40:00|3362.28|3362.28|3365.56|3365.56|3365.56|3365.56|3362.28|3362.28|0
1672749900000|2023-01-03 12:45:00|3364.89|3364.89|3362.31|3362.31|3364.94|3364.94|3361.29|3361.29|0
1672750200000|2023-01-03 12:50:00|3362.57|3362.57|3364.36|3364.36|3365.84|3365.84|3362.57|3362.57|0
1672750500000|2023-01-03 12:55:00|3364.31|3364.31|3365.09|3365.09|3366.69|3366.69|3363.86|3363.86|0
1672750800000|2023-01-03 13:00:00|3365.06|3365.06|3365.29|3365.29|3365.64|3365.64|3363.26|3363.26|0
1672751100000|2023-01-03 13:05:00|3364.62|3364.62|3359.7|3359.7|3365|3365|3358.29|3358.29|0
1672751400000|2023-01-03 13:10:00|3358.69|3358.69|3356.12|3356.12|3358.69|3358.69|3354.84|3354.84|0
1672751700000|2023-01-03 13:15:00|3356.14|3356.14|3358.89|3358.89|3358.89|3358.89|3356.14|3356.14|0
1672752000000|2023-01-03 13:20:00|3358.93|3358.93|3363.3|3363.3|3363.36|3363.36|3358.51|3358.51|0
1672752300000|2023-01-03 13:25:00|3363.33|3363.33|3364.16|3364.16|3364.32|3364.32|3363.02|3363.02|0
1672752600000|2023-01-03 13:30:00|3364.15|3364.15|3366.9|3366.9|3366.96|3366.96|3362.33|3362.33|0
1672752900000|2023-01-03 13:35:00|3367.24|3367.24|3368.8|3368.8|3369.41|3369.41|3367.24|3367.24|0
1672753200000|2023-01-03 13:40:00|3368.83|3368.83|3367.94|3367.94|3368.83|3368.83|3367.08|3367.08|0
1672753500000|2023-01-03 13:45:00|3368.95|3368.95|3368.18|3368.18|3369.53|3369.53|3367.3|3367.3|0
1672753800000|2023-01-03 13:50:00|3368.34|3368.34|3368.83|3368.83|3369.05|3369.05|3367.25|3367.25|0
1672754100000|2023-01-03 13:55:00|3369.5|3369.5|3372.11|3372.11|3372.11|3372.11|3369.5|3369.5|0
1672754400000|2023-01-03 14:00:00|3372.27|3372.27|3372.96|3372.96|3372.96|3372.96|3370.84|3370.84|0
1672754700000|2023-01-03 14:05:00|3373.07|3373.07|3373.82|3373.82|3375.69|3375.69|3373.01|3373.01|0
1672755000000|2023-01-03 14:10:00|3373.48|3373.48|3373.21|3373.21|3374.25|3374.25|3371.83|3371.83|0
1672755300000|2023-01-03 14:15:00|3373.54|3373.54|3371.69|3371.69|3373.99|3373.99|3371.69|3371.69|0
1672755600000|2023-01-03 14:20:00|3371.61|3371.61|3373.2|3373.2|3373.88|3373.88|3370.96|3370.96|0
1672755900000|2023-01-03 14:25:00|3373.14|3373.14|3372.98|3372.98|3374.45|3374.45|3372.38|3372.38|0
1672756200000|2023-01-03 14:30:00|3372.64|3372.64|3373.33|3373.33|3374.9|3374.9|3369.07|3369.07|0
1672756500000|2023-01-03 14:35:00|3372.99|3372.99|3375.53|3375.53|3378.24|3378.24|3372.72|3372.72|0
1672756800000|2023-01-03 14:40:00|3375.44|3375.44|3376.63|3376.63|3380.2|3380.2|3374.22|3374.22|0
1672757100000|2023-01-03 14:45:00|3376.97|3376.97|3371.99|3371.99|3377.47|3377.47|3369.69|3369.69|0
1672757400000|2023-01-03 14:50:00|3371.97|3371.97|3372.32|3372.32|3373.28|3373.28|3371.56|3371.56|0
1672757700000|2023-01-03 14:55:00|3372.66|3372.66|3367.6|3367.6|3373.07|3373.07|3366.67|3366.67|0
1672758000000|2023-01-03 15:00:00|3367.92|3367.92|3366.38|3366.38|3370.21|3370.21|3364.62|3364.62|0
1672758300000|2023-01-03 15:05:00|3366.44|3366.44|3368.51|3368.51|3368.51|3368.51|3365.74|3365.74|0
1672758600000|2023-01-03 15:10:00|3368.56|3368.56|3369.33|3369.33|3369.68|3369.68|3367.32|3367.32|0
1672758900000|2023-01-03 15:15:00|3369.22|3369.22|3361.35|3361.35|3370|3370|3361.35|3361.35|0
1672759200000|2023-01-03 15:20:00|3361.02|3361.02|3365.04|3365.04|3365.37|3365.37|3361.02|3361.02|0
1672759500000|2023-01-03 15:25:00|3365.07|3365.07|3369.04|3369.04|3369.07|3369.07|3365.07|3365.07|0
1672759800000|2023-01-03 15:30:00|3369.05|3369.05|3373.42|3373.42|3374.09|3374.09|3368.06|3368.06|0
1672760100000|2023-01-03 15:35:00|3373.59|3373.59|3376.04|3376.04|3376.47|3376.47|3372.95|3372.95|0
1672760400000|2023-01-03 15:40:00|3376.16|3376.16|3381.26|3381.26|3382.01|3382.01|3376.16|3376.16|0
1672760700000|2023-01-03 15:45:00|3381.2|3381.2|3381.11|3381.11|3383.39|3383.39|3379.77|3379.77|0
1672761000000|2023-01-03 15:50:00|3381.16|3381.16|3387.83|3387.83|3388.37|3388.37|3380.83|3380.83|0
1672761300000|2023-01-03 15:55:00|3387.85|3387.85|3388.48|3388.48|3389.27|3389.27|3387|3387|0
1672761600000|2023-01-03 16:00:00|3388.54|3388.54|3390.25|3390.25|3392.2|3392.2|3388.54|3388.54|0
1672761900000|2023-01-03 16:05:00|3390.23|3390.23|3385.94|3385.94|3390.88|3390.88|3385.94|3385.94|0
1672762200000|2023-01-03 16:10:00|3385.99|3385.99|3383.56|3383.56|3386.24|3386.24|3383.51|3383.51|0
1672762500000|2023-01-03 16:15:00|3383.51|3383.51|3385.03|3385.03|3386.31|3386.31|3381.94|3381.94|0
1672762800000|2023-01-03 16:20:00|3385.08|3385.08|3383.99|3383.99|3385.52|3385.52|3382.15|3382.15|0
1672763100000|2023-01-03 16:25:00|3383.65|3383.65|3382.29|3382.29|3384.04|3384.04|3381.65|3381.65|0
1672820100000|2023-01-04 08:15:00|3405.73|3405.73|3412.2|3412.2|3412.72|3412.72|3402.28|3402.28|0
1672820400000|2023-01-04 08:20:00|3412.15|3412.15|3406.41|3406.41|3412.15|3412.15|3404.35|3404.35|0
1672820700000|2023-01-04 08:25:00|3406.92|3406.92|3407.54|3407.54|3409.79|3409.79|3406.3|3406.3|0
1672821000000|2023-01-04 08:30:00|3407.51|3407.51|3413.51|3413.51|3414.21|3414.21|3407.18|3407.18|0
1672821300000|2023-01-04 08:35:00|3413.4|3413.4|3421.99|3421.99|3422.19|3422.19|3413.4|3413.4|0
1672821600000|2023-01-04 08:40:00|3422.05|3422.05|3423.52|3423.52|3425.29|3425.29|3420.86|3420.86|0
1672821900000|2023-01-04 08:45:00|3423.42|3423.42|3424.48|3424.48|3424.53|3424.53|3421.77|3421.77|0
1672822200000|2023-01-04 08:50:00|3424.46|3424.46|3424.48|3424.48|3424.48|3424.48|3419.02|3419.02|0
1672822500000|2023-01-04 08:55:00|3424.14|3424.14|3424.21|3424.21|3425.3|3425.3|3423.5|3423.5|0
1672822800000|2023-01-04 09:00:00|3423.87|3423.87|3425.88|3425.88|3427.5|3427.5|3421.13|3421.13|0
1672823100000|2023-01-04 09:05:00|3425.93|3425.93|3420.64|3420.64|3426.63|3426.63|3420.64|3420.64|0
1672823400000|2023-01-04 09:10:00|3421.17|3421.17|3417.59|3417.59|3421.87|3421.87|3417.59|3417.59|0
1672823700000|2023-01-04 09:15:00|3417.43|3417.43|3418.57|3418.57|3420.25|3420.25|3414.62|3414.62|0
1672824000000|2023-01-04 09:20:00|3419.24|3419.24|3422.49|3422.49|3422.73|3422.73|3419.24|3419.24|0
1672824300000|2023-01-04 09:25:00|3422.32|3422.32|3418.05|3418.05|3424.33|3424.33|3416.66|3416.66|0
1672824600000|2023-01-04 09:30:00|3417.37|3417.37|3419.93|3419.93|3420.3|3420.3|3416.94|3416.94|0
1672824900000|2023-01-04 09:35:00|3420.6|3420.6|3420.59|3420.59|3422.44|3422.44|3419.53|3419.53|0
1672825200000|2023-01-04 09:40:00|3420.54|3420.54|3420.03|3420.03|3423.86|3423.86|3419.9|3419.9|0
1672825500000|2023-01-04 09:45:00|3420.35|3420.35|3421.97|3421.97|3422.3|3422.3|3420.08|3420.08|0
1672825800000|2023-01-04 09:50:00|3422.05|3422.05|3425.11|3425.11|3426.21|3426.21|3422.05|3422.05|0
1672826100000|2023-01-04 09:55:00|3425.45|3425.45|3424.84|3424.84|3425.79|3425.79|3423.93|3423.93|0
1672826400000|2023-01-04 10:00:00|3424.76|3424.76|3430.04|3430.04|3430.9|3430.9|3423.98|3423.98|0
1672826700000|2023-01-04 10:05:00|3430.72|3430.72|3434.76|3434.76|3435.58|3435.58|3430.07|3430.07|0
1672827000000|2023-01-04 10:10:00|3435.2|3435.2|3433.29|3433.29|3436.73|3436.73|3432.88|3432.88|0
1672827300000|2023-01-04 10:15:00|3433.13|3433.13|3431.76|3431.76|3433.91|3433.91|3429.24|3429.24|0
1672827600000|2023-01-04 10:20:00|3431.42|3431.42|3433.21|3433.21|3433.37|3433.37|3430.19|3430.19|0
1672827900000|2023-01-04 10:25:00|3432.99|3432.99|3434.2|3434.2|3434.37|3434.37|3432.99|3432.99|0
1672828200000|2023-01-04 10:30:00|3433.86|3433.86|3441.09|3441.09|3441.09|3441.09|3433.48|3433.48|0
1672828500000|2023-01-04 10:35:00|3441.2|3441.2|3439.39|3439.39|3441.97|3441.97|3437.59|3437.59|0
1672828800000|2023-01-04 10:40:00|3439.49|3439.49|3436.63|3436.63|3440.55|3440.55|3436.27|3436.27|0
1672829100000|2023-01-04 10:45:00|3436.29|3436.29|3438.8|3438.8|3439.56|3439.56|3436.08|3436.08|0
1672829400000|2023-01-04 10:50:00|3438.82|3438.82|3439.35|3439.35|3440.07|3440.07|3437.01|3437.01|0
1672829700000|2023-01-04 10:55:00|3439.68|3439.68|3440.51|3440.51|3440.51|3440.51|3438.04|3438.04|0
1672830000000|2023-01-04 11:00:00|3440.45|3440.45|3441.43|3441.43|3441.5|3441.5|3439.25|3439.25|0
1672830300000|2023-01-04 11:05:00|3441.93|3441.93|3445.31|3445.31|3445.82|3445.82|3440.34|3440.34|0
1672830600000|2023-01-04 11:10:00|3445.37|3445.37|3442.1|3442.1|3445.37|3445.37|3441.95|3441.95|0
1672830900000|2023-01-04 11:15:00|3441.43|3441.43|3439.89|3439.89|3442.55|3442.55|3438.34|3438.34|0
1672831200000|2023-01-04 11:20:00|3439.79|3439.79|3441.5|3441.5|3442.68|3442.68|3439.2|3439.2|0
1672831500000|2023-01-04 11:25:00|3441.52|3441.52|3440.46|3440.46|3441.52|3441.52|3439.04|3439.04|0
1672831800000|2023-01-04 11:30:00|3440.29|3440.29|3442.91|3442.91|3442.91|3442.91|3439.92|3439.92|0
1672832100000|2023-01-04 11:35:00|3442.57|3442.57|3441.8|3441.8|3444.03|3444.03|3441.46|3441.46|0
1672832400000|2023-01-04 11:40:00|3442.13|3442.13|3440.36|3440.36|3442.87|3442.87|3440.36|3440.36|0
1672832700000|2023-01-04 11:45:00|3440.03|3440.03|3437.75|3437.75|3441.41|3441.41|3436.43|3436.43|0
1672833000000|2023-01-04 11:50:00|3437.59|3437.59|3441.24|3441.24|3441.43|3441.43|3437.34|3437.34|0
1672833300000|2023-01-04 11:55:00|3441.29|3441.29|3439.5|3439.5|3443.66|3443.66|3439.5|3439.5|0
1672833600000|2023-01-04 12:00:00|3439.11|3439.11|3444.74|3444.74|3444.74|3444.74|3438.37|3438.37|0
1672833900000|2023-01-04 12:05:00|3444.66|3444.66|3447.59|3447.59|3447.75|3447.75|3444.55|3444.55|0
1672834200000|2023-01-04 12:10:00|3447.64|3447.64|3444.24|3444.24|3449.93|3449.93|3443.3|3443.3|0
1672834500000|2023-01-04 12:15:00|3444.58|3444.58|3443.94|3443.94|3445.36|3445.36|3443.94|3443.94|0
1672834800000|2023-01-04 12:20:00|3444.1|3444.1|3444.29|3444.29|3444.67|3444.67|3443.08|3443.08|0
1672835100000|2023-01-04 12:25:00|3444.21|3444.21|3445.54|3445.54|3445.99|3445.99|3443.96|3443.96|0
1672835400000|2023-01-04 12:30:00|3445.88|3445.88|3446.06|3446.06|3447.1|3447.1|3445.15|3445.15|0
1672835700000|2023-01-04 12:35:00|3446.04|3446.04|3443.49|3443.49|3446.04|3446.04|3441.73|3441.73|0
1672836000000|2023-01-04 12:40:00|3443.82|3443.82|3445.83|3445.83|3447.48|3447.48|3442.56|3442.56|0
1672836300000|2023-01-04 12:45:00|3445.75|3445.75|3446.14|3446.14|3446.32|3446.32|3443.62|3443.62|0
1672836600000|2023-01-04 12:50:00|3445.8|3445.8|3441.31|3441.31|3445.8|3445.8|3440.3|3440.3|0
1672836900000|2023-01-04 12:55:00|3441.36|3441.36|3438.46|3438.46|3441.36|3441.36|3438.4|3438.4|0
1672837200000|2023-01-04 13:00:00|3438.51|3438.51|3441.43|3441.43|3441.43|3441.43|3436.37|3436.37|0
1672837500000|2023-01-04 13:05:00|3441.77|3441.77|3442.83|3442.83|3443.65|3443.65|3439.7|3439.7|0
1672837800000|2023-01-04 13:10:00|3442.88|3442.88|3443.47|3443.47|3443.8|3443.8|3441.84|3441.84|0
1672838100000|2023-01-04 13:15:00|3443.14|3443.14|3438.72|3438.72|3443.31|3443.31|3438.72|3438.72|0
1672838400000|2023-01-04 13:20:00|3438.69|3438.69|3439.65|3439.65|3442.62|3442.62|3438.69|3438.69|0
1672838700000|2023-01-04 13:25:00|3439.57|3439.57|3438.8|3438.8|3440.53|3440.53|3438.08|3438.08|0
1672839000000|2023-01-04 13:30:00|3439.14|3439.14|3442.19|3442.19|3442.88|3442.88|3438.38|3438.38|0
1672839300000|2023-01-04 13:35:00|3442.52|3442.52|3440.77|3440.77|3446.23|3446.23|3440.02|3440.02|0
1672839600000|2023-01-04 13:40:00|3440.78|3440.78|3447.43|3447.43|3447.62|3447.62|3440.33|3440.33|0
1672839900000|2023-01-04 13:45:00|3447.35|3447.35|3450.62|3450.62|3451.68|3451.68|3447.35|3447.35|0
1672840200000|2023-01-04 13:50:00|3450.21|3450.21|3451.42|3451.42|3452.35|3452.35|3449.7|3449.7|0
1672840500000|2023-01-04 13:55:00|3451.36|3451.36|3451.58|3451.58|3452.31|3452.31|3449.64|3449.64|0
1672840800000|2023-01-04 14:00:00|3451.63|3451.63|3450.46|3450.46|3454.32|3454.32|3450.33|3450.33|0
1672841100000|2023-01-04 14:05:00|3450.41|3450.41|3441.73|3441.73|3451.29|3451.29|3441.34|3441.34|0
1672841400000|2023-01-04 14:10:00|3441.79|3441.79|3440.01|3440.01|3442.12|3442.12|3437.99|3437.99|0
1672841700000|2023-01-04 14:15:00|3440.46|3440.46|3438.69|3438.69|3443.17|3443.17|3438.56|3438.56|0
1672842000000|2023-01-04 14:20:00|3438.74|3438.74|3436.51|3436.51|3438.74|3438.74|3436.51|3436.51|0
1672842300000|2023-01-04 14:25:00|3436.45|3436.45|3435.98|3435.98|3437.21|3437.21|3435.44|3435.44|0
1672842600000|2023-01-04 14:30:00|3434.97|3434.97|3439.49|3439.49|3439.69|3439.69|3434.82|3434.82|0
1672842900000|2023-01-04 14:35:00|3439.65|3439.65|3445.53|3445.53|3446.54|3446.54|3439.31|3439.31|0
1672843200000|2023-01-04 14:40:00|3445.55|3445.55|3448.55|3448.55|3450.52|3450.52|3443.29|3443.29|0
1672843500000|2023-01-04 14:45:00|3448.89|3448.89|3447.9|3447.9|3451.84|3451.84|3447.79|3447.79|0
1672843800000|2023-01-04 14:50:00|3447.56|3447.56|3446.21|3446.21|3449.23|3449.23|3445.94|3445.94|0
1672844100000|2023-01-04 14:55:00|3446.22|3446.22|3448.1|3448.1|3449.99|3449.99|3446.22|3446.22|0
1672844400000|2023-01-04 15:00:00|3448.05|3448.05|3451.74|3451.74|3455.74|3455.74|3446.15|3446.15|0
1672844700000|2023-01-04 15:05:00|3452.08|3452.08|3448.64|3448.64|3452.66|3452.66|3447.1|3447.1|0
1672845000000|2023-01-04 15:10:00|3448.72|3448.72|3452.84|3452.84|3452.95|3452.95|3448.53|3448.53|0
1672845300000|2023-01-04 15:15:00|3452.78|3452.78|3453.9|3453.9|3456.81|3456.81|3452.7|3452.7|0
1672845600000|2023-01-04 15:20:00|3453.82|3453.82|3455.16|3455.16|3455.21|3455.21|3452.55|3452.55|0
1672845900000|2023-01-04 15:25:00|3455.03|3455.03|3451.65|3451.65|3455.3|3455.3|3451.51|3451.51|0
1672846200000|2023-01-04 15:30:00|3451.71|3451.71|3455.1|3455.1|3456.68|3456.68|3451.1|3451.1|0
1672846500000|2023-01-04 15:35:00|3455.18|3455.18|3452.57|3452.57|3456.09|3456.09|3451.53|3451.53|0
1672846800000|2023-01-04 15:40:00|3452.62|3452.62|3455.67|3455.67|3455.75|3455.75|3451.58|3451.58|0
1672847100000|2023-01-04 15:45:00|3455.69|3455.69|3459|3459|3459.82|3459.82|3455.69|3455.69|0
1672847400000|2023-01-04 15:50:00|3458.87|3458.87|3452.13|3452.13|3458.87|3458.87|3452.05|3452.05|0
1672847700000|2023-01-04 15:55:00|3452.11|3452.11|3453.58|3453.58|3455.32|3455.32|3451.02|3451.02|0
1672848000000|2023-01-04 16:00:00|3453.92|3453.92|3454.43|3454.43|3455.58|3455.58|3453.26|3453.26|0
1672848300000|2023-01-04 16:05:00|3454.35|3454.35|3456.58|3456.58|3457.92|3457.92|3453.81|3453.81|0
1672848600000|2023-01-04 16:10:00|3456.24|3456.24|3457.83|3457.83|3460.11|3460.11|3456.24|3456.24|0
1672848900000|2023-01-04 16:15:00|3457.94|3457.94|3461.01|3461.01|3461.22|3461.22|3457.94|3457.94|0
1672849200000|2023-01-04 16:20:00|3461.34|3461.34|3459.22|3459.22|3463.19|3463.19|3458.95|3458.95|0
1672849500000|2023-01-04 16:25:00|3459.56|3459.56|3463.94|3463.94|3464.48|3464.48|3458.36|3458.36|0
1672906500000|2023-01-05 08:15:00|3484.86|3484.86|3484.73|3484.73|3487.54|3487.54|3482.01|3482.01|0
1672906800000|2023-01-05 08:20:00|3485.07|3485.07|3484.97|3484.97|3485.79|3485.79|3479.78|3479.78|0
1672907100000|2023-01-05 08:25:00|3485.56|3485.56|3488.62|3488.62|3492.16|3492.16|3485.51|3485.51|0
1672907400000|2023-01-05 08:30:00|3488.63|3488.63|3492.32|3492.32|3492.72|3492.72|3487.12|3487.12|0
1672907700000|2023-01-05 08:35:00|3492.73|3492.73|3494.81|3494.81|3496.77|3496.77|3491.7|3491.7|0
1672908000000|2023-01-05 08:40:00|3495.31|3495.31|3494.1|3494.1|3496.24|3496.24|3493.43|3493.43|0
1672908300000|2023-01-05 08:45:00|3494.42|3494.42|3494.81|3494.81|3498.48|3498.48|3494.42|3494.42|0
1672908600000|2023-01-05 08:50:00|3494.72|3494.72|3496.84|3496.84|3496.84|3496.84|3494.03|3494.03|0
1672908900000|2023-01-05 08:55:00|3497.17|3497.17|3500.87|3500.87|3500.87|3500.87|3496.29|3496.29|0
1672909200000|2023-01-05 09:00:00|3500.88|3500.88|3504.98|3504.98|3506.56|3506.56|3500.76|3500.76|0
1672909500000|2023-01-05 09:05:00|3505.03|3505.03|3504.83|3504.83|3506.7|3506.7|3504.6|3504.6|0
1672909800000|2023-01-05 09:10:00|3504.72|3504.72|3507.52|3507.52|3508.56|3508.56|3503.34|3503.34|0
1672910100000|2023-01-05 09:15:00|3507.5|3507.5|3507.98|3507.98|3509.79|3509.79|3506.86|3506.86|0
1672910400000|2023-01-05 09:20:00|3508.32|3508.32|3513.71|3513.71|3514.07|3514.07|3507.63|3507.63|0
1672910700000|2023-01-05 09:25:00|3513.49|3513.49|3512.8|3512.8|3513.49|3513.49|3511.75|3511.75|0
1672911000000|2023-01-05 09:30:00|3512.96|3512.96|3514.9|3514.9|3515.82|3515.82|3512.85|3512.85|0
1672911300000|2023-01-05 09:35:00|3515.07|3515.07|3515.35|3515.35|3515.68|3515.68|3513.95|3513.95|0
1672911600000|2023-01-05 09:40:00|3514.34|3514.34|3506.98|3506.98|3515.43|3515.43|3506.98|3506.98|0
1672911900000|2023-01-05 09:45:00|3507.99|3507.99|3510.45|3510.45|3510.63|3510.63|3507.32|3507.32|0
1672912200000|2023-01-05 09:50:00|3510.62|3510.62|3506.02|3506.02|3511.39|3511.39|3505.76|3505.76|0
1672912500000|2023-01-05 09:55:00|3506.08|3506.08|3503.29|3503.29|3506.16|3506.16|3502.06|3502.06|0
1672912800000|2023-01-05 10:00:00|3503.35|3503.35|3507.19|3507.19|3508.23|3508.23|3503.35|3503.35|0
1672913100000|2023-01-05 10:05:00|3507.17|3507.17|3509.32|3509.32|3509.32|3509.32|3506.41|3506.41|0
1672913400000|2023-01-05 10:10:00|3509.37|3509.37|3510.93|3510.93|3512.2|3512.2|3508.01|3508.01|0
1672913700000|2023-01-05 10:15:00|3511.27|3511.27|3507.6|3507.6|3511.35|3511.35|3507.6|3507.6|0
1672914000000|2023-01-05 10:20:00|3508.27|3508.27|3513.13|3513.13|3513.56|3513.56|3508.27|3508.27|0
1672914300000|2023-01-05 10:25:00|3513.18|3513.18|3511.35|3511.35|3514.05|3514.05|3511.19|3511.19|0
1672914600000|2023-01-05 10:30:00|3511.63|3511.63|3509.18|3509.18|3512.35|3512.35|3508.79|3508.79|0
1672914900000|2023-01-05 10:35:00|3509.24|3509.24|3508.38|3508.38|3509.88|3509.88|3507.43|3507.43|0
1672915200000|2023-01-05 10:40:00|3509.21|3509.21|3507.64|3507.64|3509.4|3509.4|3507.28|3507.28|0
1672915500000|2023-01-05 10:45:00|3507.69|3507.69|3501.18|3501.18|3507.95|3507.95|3501.18|3501.18|0
1672915800000|2023-01-05 10:50:00|3501.52|3501.52|3504.45|3504.45|3504.45|3504.45|3501.01|3501.01|0
1672916100000|2023-01-05 10:55:00|3504.47|3504.47|3504.87|3504.87|3506.57|3506.57|3504.47|3504.47|0
1672916400000|2023-01-05 11:00:00|3504.79|3504.79|3501.81|3501.81|3505.13|3505.13|3501.43|3501.43|0
1672916700000|2023-01-05 11:05:00|3502.82|3502.82|3497.42|3497.42|3502.82|3502.82|3496.63|3496.63|0
1672917000000|2023-01-05 11:10:00|3497.37|3497.37|3499.97|3499.97|3499.97|3499.97|3495.51|3495.51|0
1672917300000|2023-01-05 11:15:00|3500.23|3500.23|3499.95|3499.95|3500.77|3500.77|3499.27|3499.27|0
1672917600000|2023-01-05 11:20:00|3500|3500|3499.19|3499.19|3500.57|3500.57|3499.19|3499.19|0
1672917900000|2023-01-05 11:25:00|3499.02|3499.02|3498.9|3498.9|3499.46|3499.46|3495.59|3495.59|0
1672918200000|2023-01-05 11:30:00|3498.68|3498.68|3499.63|3499.63|3500.27|3500.27|3498.51|3498.51|0
1672918500000|2023-01-05 11:35:00|3499.29|3499.29|3499.33|3499.33|3501|3501|3498.13|3498.13|0
1672918800000|2023-01-05 11:40:00|3499.22|3499.22|3500.61|3500.61|3501.05|3501.05|3499.22|3499.22|0
1672919100000|2023-01-05 11:45:00|3501.28|3501.28|3502.68|3502.68|3502.68|3502.68|3500.44|3500.44|0
1672919400000|2023-01-05 11:50:00|3502.29|3502.29|3503.48|3503.48|3505.17|3505.17|3502.13|3502.13|0
1672919700000|2023-01-05 11:55:00|3503.65|3503.65|3500.2|3500.2|3504.18|3504.18|3499.63|3499.63|0
1672920000000|2023-01-05 12:00:00|3500.29|3500.29|3500.38|3500.38|3501.23|3501.23|3499.14|3499.14|0
1672920300000|2023-01-05 12:05:00|3500.29|3500.29|3500.95|3500.95|3501.45|3501.45|3499.56|3499.56|0
1672920600000|2023-01-05 12:10:00|3501.29|3501.29|3501.85|3501.85|3504.33|3504.33|3501.29|3501.29|0
1672920900000|2023-01-05 12:15:00|3501.9|3501.9|3505.01|3505.01|3505.71|3505.71|3501.87|3501.87|0
1672921200000|2023-01-05 12:20:00|3504.93|3504.93|3505.13|3505.13|3505.13|3505.13|3503.48|3503.48|0
1672921500000|2023-01-05 12:25:00|3505.18|3505.18|3506.06|3506.06|3506.18|3506.18|3502.59|3502.59|0
1672921800000|2023-01-05 12:30:00|3506.4|3506.4|3511.33|3511.33|3511.85|3511.85|3506.17|3506.17|0
1672922100000|2023-01-05 12:35:00|3512.01|3512.01|3512.94|3512.94|3513.88|3513.88|3510.98|3510.98|0
1672922400000|2023-01-05 12:40:00|3513.61|3513.61|3513.16|3513.16|3516.82|3516.82|3511.98|3511.98|0
1672922700000|2023-01-05 12:45:00|3513.22|3513.22|3511.63|3511.63|3513.27|3513.27|3510.17|3510.17|0
1672923000000|2023-01-05 12:50:00|3511.68|3511.68|3509.32|3509.32|3511.68|3511.68|3509.31|3509.31|0
1672923300000|2023-01-05 12:55:00|3509.21|3509.21|3507.02|3507.02|3509.21|3509.21|3506.42|3506.42|0
1672923600000|2023-01-05 13:00:00|3507.35|3507.35|3505.38|3505.38|3507.46|3507.46|3505.36|3505.36|0
1672923900000|2023-01-05 13:05:00|3505.4|3505.4|3506.15|3506.15|3506.15|3506.15|3504.58|3504.58|0
1672924200000|2023-01-05 13:10:00|3505.81|3505.81|3506.62|3506.62|3507.39|3507.39|3505.06|3505.06|0
1672924500000|2023-01-05 13:15:00|3506.91|3506.91|3505.25|3505.25|3508.59|3508.59|3500.74|3500.74|0
1672924800000|2023-01-05 13:20:00|3505.3|3505.3|3562.69|3562.69|3567.13|3567.13|3505.3|3505.3|0
1672925100000|2023-01-05 13:25:00|3561.35|3561.35|3594.68|3594.68|3595.63|3595.63|3549.08|3549.08|0
1672925400000|2023-01-05 13:30:00|3594.65|3594.65|3571.63|3571.63|3604.2|3604.2|3558.01|3558.01|0
1672925700000|2023-01-05 13:35:00|3571.85|3571.85|3574.81|3574.81|3583.17|3583.17|3563.87|3563.87|0
1672926000000|2023-01-05 13:40:00|3574.28|3574.28|3537.25|3537.25|3580.01|3580.01|3529.42|3529.42|0
1672926300000|2023-01-05 13:45:00|3537.26|3537.26|3536.2|3536.2|3544|3544|3531.24|3531.24|0
1672926600000|2023-01-05 13:50:00|3535.86|3535.86|3551.87|3551.87|3561.23|3561.23|3535.86|3535.86|0
1672926900000|2023-01-05 13:55:00|3552.43|3552.43|3548.39|3548.39|3555.84|3555.84|3547.8|3547.8|0
1672927200000|2023-01-05 14:00:00|3547.81|3547.81|3537.61|3537.61|3549.42|3549.42|3531.46|3531.46|0
1672927500000|2023-01-05 14:05:00|3537.95|3537.95|3547.92|3547.92|3549.19|3549.19|3537.95|3537.95|0
1672927800000|2023-01-05 14:10:00|3548.25|3548.25|3548.37|3548.37|3553.99|3553.99|3545.04|3545.04|0
1672928100000|2023-01-05 14:15:00|3548.68|3548.68|3554.41|3554.41|3557.3|3557.3|3548.68|3548.68|0
1672928400000|2023-01-05 14:20:00|3554.33|3554.33|3559|3559|3560.18|3560.18|3553.85|3553.85|0
1672928700000|2023-01-05 14:25:00|3559.33|3559.33|3558.51|3558.51|3560.3|3560.3|3555.89|3555.89|0
1672929000000|2023-01-05 14:30:00|3558.73|3558.73|3556.05|3556.05|3562.79|3562.79|3553.56|3553.56|0
1672929300000|2023-01-05 14:35:00|3556.33|3556.33|3563.39|3563.39|3564.66|3564.66|3556.33|3556.33|0
1672929600000|2023-01-05 14:40:00|3563.05|3563.05|3565.47|3565.47|3567.81|3567.81|3559.54|3559.54|0
1672929900000|2023-01-05 14:45:00|3564.88|3564.88|3566.78|3566.78|3570.01|3570.01|3564.73|3564.73|0
1672930200000|2023-01-05 14:50:00|3566.44|3566.44|3566.57|3566.57|3568.79|3568.79|3565.09|3565.09|0
1672930500000|2023-01-05 14:55:00|3566.62|3566.62|3573.75|3573.75|3574.41|3574.41|3566.57|3566.57|0
1672930800000|2023-01-05 15:00:00|3574.09|3574.09|3565.46|3565.46|3574.09|3574.09|3565.11|3565.11|0
1672931100000|2023-01-05 15:05:00|3565.23|3565.23|3571.65|3571.65|3574.74|3574.74|3563.41|3563.41|0
1672931400000|2023-01-05 15:10:00|3571.68|3571.68|3580.39|3580.39|3580.39|3580.39|3570.96|3570.96|0
1672931700000|2023-01-05 15:15:00|3580.23|3580.23|3580.95|3580.95|3586.61|3586.61|3578.61|3578.61|0
1672932000000|2023-01-05 15:20:00|3580.97|3580.97|3581.72|3581.72|3582.51|3582.51|3577.99|3577.99|0
1672932300000|2023-01-05 15:25:00|3582.06|3582.06|3583.05|3583.05|3586.83|3586.83|3582.06|3582.06|0
1672932600000|2023-01-05 15:30:00|3583.11|3583.11|3592.8|3592.8|3593.14|3593.14|3583.11|3583.11|0
1672932900000|2023-01-05 15:35:00|3592.86|3592.86|3587.62|3587.62|3594.47|3594.47|3586.67|3586.67|0
1672933200000|2023-01-05 15:40:00|3587.96|3587.96|3590.96|3590.96|3592.31|3592.31|3587.31|3587.31|0
1672933500000|2023-01-05 15:45:00|3590.63|3590.63|3590.65|3590.65|3591.09|3591.09|3587.54|3587.54|0
1672933800000|2023-01-05 15:50:00|3590.32|3590.32|3590.28|3590.28|3591.32|3591.32|3588.86|3588.86|0
1672934100000|2023-01-05 15:55:00|3590.36|3590.36|3583.22|3583.22|3590.37|3590.37|3582.79|3582.79|0
1672934400000|2023-01-05 16:00:00|3582.95|3582.95|3577.53|3577.53|3584.3|3584.3|3576.51|3576.51|0
1672934700000|2023-01-05 16:05:00|3577.58|3577.58|3581.33|3581.33|3581.33|3581.33|3577.33|3577.33|0
1672935000000|2023-01-05 16:10:00|3581.49|3581.49|3586.7|3586.7|3586.97|3586.97|3581.15|3581.15|0
1672935300000|2023-01-05 16:15:00|3586.75|3586.75|3591.52|3591.52|3593.01|3593.01|3586.75|3586.75|0
1672935600000|2023-01-05 16:20:00|3591.86|3591.86|3576.2|3576.2|3592.36|3592.36|3574.44|3574.44|0
1672935900000|2023-01-05 16:25:00|3575.64|3575.64|3578.06|3578.06|3579.67|3579.67|3575.53|3575.53|0
1672992900000|2023-01-06 08:15:00|3558.59|3558.59|3567.9|3567.9|3568.75|3568.75|3556.67|3556.67|0
1672993200000|2023-01-06 08:20:00|3567.75|3567.75|3563.89|3563.89|3567.75|3567.75|3561.43|3561.43|0
1672993500000|2023-01-06 08:25:00|3563.94|3563.94|3563.65|3563.65|3568.29|3568.29|3561.93|3561.93|0
1672993800000|2023-01-06 08:30:00|3563.71|3563.71|3556.77|3556.77|3565.91|3565.91|3556.77|3556.77|0
1672994100000|2023-01-06 08:35:00|3556.72|3556.72|3558.3|3558.3|3562.18|3562.18|3556.46|3556.46|0
1672994400000|2023-01-06 08:40:00|3558.46|3558.46|3549.79|3549.79|3560.54|3560.54|3547.95|3547.95|0
1672994700000|2023-01-06 08:45:00|3549.85|3549.85|3557.45|3557.45|3557.45|3557.45|3547.49|3547.49|0
1672995000000|2023-01-06 08:50:00|3557.11|3557.11|3553.13|3553.13|3557.11|3557.11|3550.74|3550.74|0
1672995300000|2023-01-06 08:55:00|3552.83|3552.83|3556.88|3556.88|3557.64|3557.64|3552.14|3552.14|0
1672995600000|2023-01-06 09:00:00|3557.66|3557.66|3559.61|3559.61|3560.03|3560.03|3553.07|3553.07|0
1672995900000|2023-01-06 09:05:00|3558.54|3558.54|3562.94|3562.94|3564.27|3564.27|3557.93|3557.93|0
1672996200000|2023-01-06 09:10:00|3563.28|3563.28|3565.93|3565.93|3565.93|3565.93|3562.19|3562.19|0
1672996500000|2023-01-06 09:15:00|3565.24|3565.24|3567.33|3567.33|3567.67|3567.67|3563.08|3563.08|0
1672996800000|2023-01-06 09:20:00|3567.5|3567.5|3568.54|3568.54|3568.54|3568.54|3564.76|3564.76|0
1672997100000|2023-01-06 09:25:00|3568.8|3568.8|3571.95|3571.95|3573.94|3573.94|3567.66|3567.66|0
1672997400000|2023-01-06 09:30:00|3572.03|3572.03|3573.96|3573.96|3574.3|3574.3|3571.59|3571.59|0
1672997700000|2023-01-06 09:35:00|3573.29|3573.29|3569.29|3569.29|3573.29|3573.29|3569.27|3569.27|0
1672998000000|2023-01-06 09:40:00|3569.21|3569.21|3570.69|3570.69|3572.19|3572.19|3568.87|3568.87|0
1672998300000|2023-01-06 09:45:00|3570.7|3570.7|3569.87|3569.87|3571.25|3571.25|3569.26|3569.26|0
1672998600000|2023-01-06 09:50:00|3570.21|3570.21|3570.84|3570.84|3573.14|3573.14|3570.21|3570.21|0
1672998900000|2023-01-06 09:55:00|3571.51|3571.51|3571.29|3571.29|3571.51|3571.51|3569.76|3569.76|0
1672999200000|2023-01-06 10:00:00|3571.23|3571.23|3572.77|3572.77|3573.83|3573.83|3570.23|3570.23|0
1672999500000|2023-01-06 10:05:00|3573.1|3573.1|3573.68|3573.68|3574.22|3574.22|3572.63|3572.63|0
1672999800000|2023-01-06 10:10:00|3573.6|3573.6|3574.49|3574.49|3575.57|3575.57|3573.58|3573.58|0
1673000100000|2023-01-06 10:15:00|3574.67|3574.67|3574.78|3574.78|3574.78|3574.78|3573.58|3573.58|0
1673000400000|2023-01-06 10:20:00|3574.83|3574.83|3571.02|3571.02|3574.83|3574.83|3570.04|3570.04|0
1673000700000|2023-01-06 10:25:00|3570.91|3570.91|3564.72|3564.72|3570.91|3570.91|3564.65|3564.65|0
1673001000000|2023-01-06 10:30:00|3565.06|3565.06|3565.03|3565.03|3566.37|3566.37|3562.1|3562.1|0
1673001300000|2023-01-06 10:35:00|3564.69|3564.69|3568.47|3568.47|3568.68|3568.68|3564.69|3564.69|0
1673001600000|2023-01-06 10:40:00|3568.13|3568.13|3565.51|3565.51|3568.57|3568.57|3565.28|3565.28|0
1673001900000|2023-01-06 10:45:00|3565.4|3565.4|3566.08|3566.08|3567.92|3567.92|3564.64|3564.64|0
1673002200000|2023-01-06 10:50:00|3566.62|3566.62|3567.79|3567.79|3567.83|3567.83|3564.83|3564.83|0
1673002500000|2023-01-06 10:55:00|3567.83|3567.83|3566.69|3566.69|3567.83|3567.83|3564.79|3564.79|0
1673002800000|2023-01-06 11:00:00|3566.71|3566.71|3570.51|3570.51|3570.51|3570.51|3565.87|3565.87|0
1673003100000|2023-01-06 11:05:00|3570.84|3570.84|3568.99|3568.99|3571.22|3571.22|3568.8|3568.8|0
1673003400000|2023-01-06 11:10:00|3569.41|3569.41|3570.43|3570.43|3570.74|3570.74|3568.74|3568.74|0
1673003700000|2023-01-06 11:15:00|3569.93|3569.93|3570.24|3570.24|3571.29|3571.29|3569.93|3569.93|0
1673004000000|2023-01-06 11:20:00|3570.28|3570.28|3570.13|3570.13|3570.28|3570.28|3569.34|3569.34|0
1673004300000|2023-01-06 11:25:00|3570.18|3570.18|3569.83|3569.83|3570.57|3570.57|3568.53|3568.53|0
1673004600000|2023-01-06 11:30:00|3569.81|3569.81|3568.63|3568.63|3570.59|3570.59|3567.59|3567.59|0
1673004900000|2023-01-06 11:35:00|3568.29|3568.29|3563.93|3563.93|3568.34|3568.34|3563.41|3563.41|0
1673005200000|2023-01-06 11:40:00|3564.93|3564.93|3566.98|3566.98|3567.21|3567.21|3564.08|3564.08|0
1673005500000|2023-01-06 11:45:00|3567.71|3567.71|3567.64|3567.64|3567.71|3567.71|3566.31|3566.31|0
1673005800000|2023-01-06 11:50:00|3567.72|3567.72|3566.98|3566.98|3567.72|3567.72|3566.5|3566.5|0
1673006100000|2023-01-06 11:55:00|3567.03|3567.03|3568.75|3568.75|3568.86|3568.86|3566.36|3566.36|0
1673006400000|2023-01-06 12:00:00|3568.92|3568.92|3567.24|3567.24|3569.17|3569.17|3567.24|3567.24|0
1673006700000|2023-01-06 12:05:00|3567.15|3567.15|3565.94|3565.94|3567.31|3567.31|3565.26|3565.26|0
1673007000000|2023-01-06 12:10:00|3566.17|3566.17|3567.23|3567.23|3567.44|3567.44|3566.17|3566.17|0
1673007300000|2023-01-06 12:15:00|3567.29|3567.29|3568.46|3568.46|3568.51|3568.51|3566.44|3566.44|0
1673007600000|2023-01-06 12:20:00|3568.38|3568.38|3569.76|3569.76|3570.13|3570.13|3567.47|3567.47|0
1673007900000|2023-01-06 12:25:00|3569.79|3569.79|3570.97|3570.97|3573.58|3573.58|3568.82|3568.82|0
1673008200000|2023-01-06 12:30:00|3571.3|3571.3|3571.8|3571.8|3572.22|3572.22|3570.24|3570.24|0
1673008500000|2023-01-06 12:35:00|3571.88|3571.88|3573.78|3573.78|3574.63|3574.63|3571.55|3571.55|0
1673008800000|2023-01-06 12:40:00|3573.89|3573.89|3570.41|3570.41|3573.98|3573.98|3570.39|3570.39|0
1673009100000|2023-01-06 12:45:00|3570.44|3570.44|3569.82|3569.82|3571.44|3571.44|3568.84|3568.84|0
1673009400000|2023-01-06 12:50:00|3569.8|3569.8|3569.32|3569.32|3570.54|3570.54|3569.26|3569.26|0
1673009700000|2023-01-06 12:55:00|3569.3|3569.3|3566.8|3566.8|3569.3|3569.3|3566.57|3566.57|0
1673010000000|2023-01-06 13:00:00|3566.85|3566.85|3568.18|3568.18|3568.18|3568.18|3566.85|3566.85|0
1673010300000|2023-01-06 13:05:00|3568.85|3568.85|3569.04|3569.04|3569.88|3569.88|3568.17|3568.17|0
1673010600000|2023-01-06 13:10:00|3568.71|3568.71|3569.12|3569.12|3571.09|3571.09|3568.71|3568.71|0
1673010900000|2023-01-06 13:15:00|3569.06|3569.06|3567.73|3567.73|3570.35|3570.35|3567.71|3567.71|0
1673011200000|2023-01-06 13:20:00|3567.84|3567.84|3573.21|3573.21|3573.55|3573.55|3567.84|3567.84|0
1673011500000|2023-01-06 13:25:00|3573.46|3573.46|3571.48|3571.48|3574.45|3574.45|3571.48|3571.48|0
1673011800000|2023-01-06 13:30:00|3571.37|3571.37|3571.75|3571.75|3580.88|3580.88|3568.03|3568.03|0
1673012100000|2023-01-06 13:35:00|3572.03|3572.03|3574.41|3574.41|3575.13|3575.13|3570.61|3570.61|0
1673012400000|2023-01-06 13:40:00|3574.54|3574.54|3576.79|3576.79|3578.51|3578.51|3574.54|3574.54|0
1673012700000|2023-01-06 13:45:00|3576.64|3576.64|3580.28|3580.28|3580.28|3580.28|3576.64|3576.64|0
1673013000000|2023-01-06 13:50:00|3580.3|3580.3|3585.1|3585.1|3586.88|3586.88|3580.3|3580.3|0
1673013300000|2023-01-06 13:55:00|3585.89|3585.89|3586.44|3586.44|3588.47|3588.47|3585.09|3585.09|0
1673013600000|2023-01-06 14:00:00|3586.49|3586.49|3580.79|3580.79|3586.92|3586.92|3580.79|3580.79|0
1673013900000|2023-01-06 14:05:00|3581.13|3581.13|3575.79|3575.79|3581.54|3581.54|3575.18|3575.18|0
1673014200000|2023-01-06 14:10:00|3575.96|3575.96|3575.57|3575.57|3576.8|3576.8|3574.76|3574.76|0
1673014500000|2023-01-06 14:15:00|3576.25|3576.25|3573.71|3573.71|3577.14|3577.14|3573.71|3573.71|0
1673014800000|2023-01-06 14:20:00|3573.77|3573.77|3574.83|3574.83|3574.92|3574.92|3572.99|3572.99|0
1673015100000|2023-01-06 14:25:00|3574.99|3574.99|3578.66|3578.66|3579.25|3579.25|3574.99|3574.99|0
1673015400000|2023-01-06 14:30:00|3578.87|3578.87|3582.07|3582.07|3582.3|3582.3|3577.15|3577.15|0
1673015700000|2023-01-06 14:35:00|3581.4|3581.4|3576.66|3576.66|3581.78|3581.78|3575.34|3575.34|0
1673016000000|2023-01-06 14:40:00|3577.67|3577.67|3575.95|3575.95|3580.8|3580.8|3575.61|3575.61|0
1673016300000|2023-01-06 14:45:00|3575.27|3575.27|3573.79|3573.79|3575.28|3575.28|3572.53|3572.53|0
1673016600000|2023-01-06 14:50:00|3574.46|3574.46|3573.46|3573.46|3575.41|3575.41|3572.61|3572.61|0
1673016900000|2023-01-06 14:55:00|3573.37|3573.37|3569.78|3569.78|3573.6|3573.6|3569.78|3569.78|0
1673017200000|2023-01-06 15:00:00|3569.88|3569.88|3572.98|3572.98|3574.94|3574.94|3569.88|3569.88|0
1673017500000|2023-01-06 15:05:00|3572.67|3572.67|3577.35|3577.35|3577.37|3577.37|3571.98|3571.98|0
1673017800000|2023-01-06 15:10:00|3577.33|3577.33|3576.46|3576.46|3580.52|3580.52|3575.42|3575.42|0
1673018100000|2023-01-06 15:15:00|3576.4|3576.4|3577.05|3577.05|3577.82|3577.82|3575.34|3575.34|0
1673018400000|2023-01-06 15:20:00|3576.99|3576.99|3575.61|3575.61|3577.08|3577.08|3575.01|3575.01|0
1673018700000|2023-01-06 15:25:00|3575.56|3575.56|3577.54|3577.54|3577.54|3577.54|3574.55|3574.55|0
1673019000000|2023-01-06 15:30:00|3577.62|3577.62|3575|3575|3578.2|3578.2|3574.15|3574.15|0
1673019300000|2023-01-06 15:35:00|3574.96|3574.96|3574.39|3574.39|3576.21|3576.21|3572.77|3572.77|0
1673019600000|2023-01-06 15:40:00|3574.31|3574.31|3575.84|3575.84|3577.04|3577.04|3572.89|3572.89|0
1673019900000|2023-01-06 15:45:00|3575.9|3575.9|3572.58|3572.58|3576.72|3576.72|3572.36|3572.36|0
1673020200000|2023-01-06 15:50:00|3572.52|3572.52|3572.87|3572.87|3573.86|3573.86|3572.19|3572.19|0
1673020500000|2023-01-06 15:55:00|3572.82|3572.82|3574.39|3574.39|3574.97|3574.97|3571.77|3571.77|0
1673020800000|2023-01-06 16:00:00|3574.5|3574.5|3574.32|3574.32|3574.98|3574.98|3573.37|3573.37|0
1673021100000|2023-01-06 16:05:00|3574.35|3574.35|3573.12|3573.12|3577.23|3577.23|3572.78|3572.78|0
1673021400000|2023-01-06 16:10:00|3573.07|3573.07|3572.62|3572.62|3574.21|3574.21|3571.38|3571.38|0
1673021700000|2023-01-06 16:15:00|3572.55|3572.55|3573.51|3573.51|3575.09|3575.09|3572.24|3572.24|0
1673022000000|2023-01-06 16:20:00|3573.56|3573.56|3574.32|3574.32|3574.67|3574.67|3572.04|3572.04|0
1673022300000|2023-01-06 16:25:00|3574.4|3574.4|3574.21|3574.21|3575.86|3575.86|3572.77|3572.77|0
1673252100000|2023-01-09 08:15:00|3561.36|3561.36|3557.47|3557.47|3564.9|3564.9|3557.13|3557.13|0
1673252400000|2023-01-09 08:20:00|3557.81|3557.81|3572.89|3572.89|3573.89|3573.89|3557.76|3557.76|0
1673252700000|2023-01-09 08:25:00|3572.81|3572.81|3572.69|3572.69|3572.81|3572.81|3568.51|3568.51|0
1673253000000|2023-01-09 08:30:00|3573.15|3573.15|3574.21|3574.21|3578.75|3578.75|3572.6|3572.6|0
1673253300000|2023-01-09 08:35:00|3573.88|3573.88|3575.43|3575.43|3575.77|3575.77|3573.58|3573.58|0
1673253600000|2023-01-09 08:40:00|3575.66|3575.66|3576.12|3576.12|3576.42|3576.42|3572.33|3572.33|0
1673253900000|2023-01-09 08:45:00|3576.17|3576.17|3577.25|3577.25|3579.73|3579.73|3574.34|3574.34|0
1673254200000|2023-01-09 08:50:00|3577.18|3577.18|3573.76|3573.76|3577.74|3577.74|3571.22|3571.22|0
1673254500000|2023-01-09 08:55:00|3573.81|3573.81|3577.99|3577.99|3579.69|3579.69|3573.81|3573.81|0
1673254800000|2023-01-09 09:00:00|3578.02|3578.02|3579.42|3579.42|3580.86|3580.86|3574.73|3574.73|0
1673255100000|2023-01-09 09:05:00|3579.26|3579.26|3577.92|3577.92|3580|3580|3577.08|3577.08|0
1673255400000|2023-01-09 09:10:00|3578.23|3578.23|3570.37|3570.37|3578.65|3578.65|3568.55|3568.55|0
1673255700000|2023-01-09 09:15:00|3570.21|3570.21|3572.21|3572.21|3574.83|3574.83|3569.29|3569.29|0
1673256000000|2023-01-09 09:20:00|3571.71|3571.71|3574.37|3574.37|3576.75|3576.75|3571.07|3571.07|0
1673256300000|2023-01-09 09:25:00|3574.26|3574.26|3574.12|3574.12|3574.69|3574.69|3572.52|3572.52|0
1673256600000|2023-01-09 09:30:00|3574.05|3574.05|3570.58|3570.58|3574.1|3574.1|3569.33|3569.33|0
1673256900000|2023-01-09 09:35:00|3570.75|3570.75|3570.45|3570.45|3572.23|3572.23|3569.09|3569.09|0
1673257200000|2023-01-09 09:40:00|3570.44|3570.44|3568.5|3568.5|3570.95|3570.95|3567.85|3567.85|0
1673257500000|2023-01-09 09:45:00|3568.39|3568.39|3569.69|3569.69|3569.84|3569.84|3568.01|3568.01|0
1673257800000|2023-01-09 09:50:00|3569.64|3569.64|3566.57|3566.57|3569.64|3569.64|3565.48|3565.48|0
1673258100000|2023-01-09 09:55:00|3566.46|3566.46|3562.6|3562.6|3566.46|3566.46|3562.6|3562.6|0
1673258400000|2023-01-09 10:00:00|3563.28|3563.28|3560.56|3560.56|3563.28|3563.28|3560.51|3560.51|0
1673258700000|2023-01-09 10:05:00|3560.54|3560.54|3558.74|3558.74|3560.68|3560.68|3555.94|3555.94|0
1673259000000|2023-01-09 10:10:00|3558.78|3558.78|3559.47|3559.47|3560.77|3560.77|3558.78|3558.78|0
1673259300000|2023-01-09 10:15:00|3559.37|3559.37|3555.76|3555.76|3559.7|3559.7|3555.76|3555.76|0
1673259600000|2023-01-09 10:20:00|3555.65|3555.65|3557.07|3557.07|3557.44|3557.44|3555.25|3555.25|0
1673259900000|2023-01-09 10:25:00|3557.02|3557.02|3559.51|3559.51|3559.51|3559.51|3555.52|3555.52|0
1673260200000|2023-01-09 10:30:00|3559.59|3559.59|3556.86|3556.86|3560.63|3560.63|3556.86|3556.86|0
1673260500000|2023-01-09 10:35:00|3557.09|3557.09|3561.09|3561.09|3561.84|3561.84|3557.09|3557.09|0
1673260800000|2023-01-09 10:40:00|3561.01|3561.01|3559.97|3559.97|3561.03|3561.03|3559.68|3559.68|0
1673261100000|2023-01-09 10:45:00|3560.08|3560.08|3562.16|3562.16|3563.36|3563.36|3560|3560|0
1673261400000|2023-01-09 10:50:00|3562.15|3562.15|3560.94|3560.94|3562.15|3562.15|3560.94|3560.94|0
1673261700000|2023-01-09 10:55:00|3560.93|3560.93|3562.37|3562.37|3563.68|3563.68|3560.51|3560.51|0
1673262000000|2023-01-09 11:00:00|3562.39|3562.39|3562.01|3562.01|3562.73|3562.73|3560.72|3560.72|0
1673262300000|2023-01-09 11:05:00|3561.93|3561.93|3560.14|3560.14|3561.93|3561.93|3560.14|3560.14|0
1673262600000|2023-01-09 11:10:00|3559.75|3559.75|3559.86|3559.86|3560.53|3560.53|3559.46|3559.46|0
1673262900000|2023-01-09 11:15:00|3559.81|3559.81|3561.43|3561.43|3562.31|3562.31|3559.73|3559.73|0
1673263200000|2023-01-09 11:20:00|3561.32|3561.32|3562.38|3562.38|3562.6|3562.6|3560.47|3560.47|0
1673263500000|2023-01-09 11:25:00|3562.3|3562.3|3562.37|3562.37|3563.18|3563.18|3562.03|3562.03|0
1673263800000|2023-01-09 11:30:00|3562.46|3562.46|3565.14|3565.14|3565.14|3565.14|3562.46|3562.46|0
1673264100000|2023-01-09 11:35:00|3565.15|3565.15|3564.78|3564.78|3566.04|3566.04|3563.82|3563.82|0
1673264400000|2023-01-09 11:40:00|3564.69|3564.69|3566.3|3566.3|3567.14|3567.14|3564.37|3564.37|0
1673264700000|2023-01-09 11:45:00|3566.41|3566.41|3564.83|3564.83|3566.41|3566.41|3564.5|3564.5|0
1673265000000|2023-01-09 11:50:00|3564.67|3564.67|3564.77|3564.77|3565.44|3565.44|3564.23|3564.23|0
1673265300000|2023-01-09 11:55:00|3564.69|3564.69|3564.64|3564.64|3565.24|3565.24|3564.41|3564.41|0
1673265600000|2023-01-09 12:00:00|3564.42|3564.42|3562.41|3562.41|3564.42|3564.42|3562.38|3562.38|0
1673265900000|2023-01-09 12:05:00|3562.33|3562.33|3562.39|3562.39|3562.68|3562.68|3561.95|3561.95|0
1673266200000|2023-01-09 12:10:00|3562.33|3562.33|3562.87|3562.87|3563.29|3563.29|3561.2|3561.2|0
1673266500000|2023-01-09 12:15:00|3562.78|3562.78|3561.71|3561.71|3562.88|3562.88|3561|3561|0
1673266800000|2023-01-09 12:20:00|3561.6|3561.6|3562.12|3562.12|3562.51|3562.51|3560.55|3560.55|0
1673267100000|2023-01-09 12:25:00|3562.17|3562.17|3560.88|3560.88|3562.23|3562.23|3560.88|3560.88|0
1673267400000|2023-01-09 12:30:00|3560.99|3560.99|3559.14|3559.14|3562.64|3562.64|3558.13|3558.13|0
1673267700000|2023-01-09 12:35:00|3558.8|3558.8|3556.3|3556.3|3558.8|3558.8|3555.98|3555.98|0
1673268000000|2023-01-09 12:40:00|3556.04|3556.04|3552.58|3552.58|3556.04|3556.04|3552.5|3552.5|0
1673268300000|2023-01-09 12:45:00|3552.25|3552.25|3552.69|3552.69|3553.59|3553.59|3551.7|3551.7|0
1673268600000|2023-01-09 12:50:00|3553.03|3553.03|3553.45|3553.45|3554.33|3554.33|3552.47|3552.47|0
1673268900000|2023-01-09 12:55:00|3553.85|3553.85|3555.55|3555.55|3556.56|3556.56|3553.74|3553.74|0
1673269200000|2023-01-09 13:00:00|3555.72|3555.72|3553.12|3553.12|3555.72|3555.72|3553.12|3553.12|0
1673269500000|2023-01-09 13:05:00|3553.23|3553.23|3553.99|3553.99|3554.84|3554.84|3552.88|3552.88|0
1673269800000|2023-01-09 13:10:00|3554.09|3554.09|3552.5|3552.5|3554.09|3554.09|3551.74|3551.74|0
1673270100000|2023-01-09 13:15:00|3552.42|3552.42|3553.45|3553.45|3553.45|3553.45|3552.14|3552.14|0
1673270400000|2023-01-09 13:20:00|3553.54|3553.54|3557.49|3557.49|3559.16|3559.16|3553.54|3553.54|0
1673270700000|2023-01-09 13:25:00|3557.55|3557.55|3556.54|3556.54|3557.75|3557.75|3554.35|3554.35|0
1673271000000|2023-01-09 13:30:00|3556.49|3556.49|3555.43|3555.43|3557.33|3557.33|3555.4|3555.4|0
1673271300000|2023-01-09 13:35:00|3555.39|3555.39|3558.39|3558.39|3558.97|3558.97|3555.28|3555.28|0
1673271600000|2023-01-09 13:40:00|3558.45|3558.45|3560.33|3560.33|3560.42|3560.42|3558.45|3558.45|0
1673271900000|2023-01-09 13:45:00|3560.34|3560.34|3559|3559|3560.42|3560.42|3557.46|3557.46|0
1673272200000|2023-01-09 13:50:00|3558.67|3558.67|3556.14|3556.14|3558.67|3558.67|3556.13|3556.13|0
1673272500000|2023-01-09 13:55:00|3556.22|3556.22|3553.63|3553.63|3556.22|3556.22|3552.88|3552.88|0
1673272800000|2023-01-09 14:00:00|3553.71|3553.71|3554.51|3554.51|3554.89|3554.89|3553.71|3553.71|0
1673273100000|2023-01-09 14:05:00|3554.17|3554.17|3553.13|3553.13|3554.17|3554.17|3553.13|3553.13|0
1673273400000|2023-01-09 14:10:00|3553.1|3553.1|3555.4|3555.4|3555.47|3555.47|3553.1|3553.1|0
1673273700000|2023-01-09 14:15:00|3555.38|3555.38|3554.59|3554.59|3555.69|3555.69|3554.05|3554.05|0
1673274000000|2023-01-09 14:20:00|3554.53|3554.53|3557.56|3557.56|3557.57|3557.57|3554.53|3554.53|0
1673274300000|2023-01-09 14:25:00|3557.39|3557.39|3558.87|3558.87|3559.55|3559.55|3557.39|3557.39|0
1673274600000|2023-01-09 14:30:00|3559.14|3559.14|3556.49|3556.49|3560.48|3560.48|3555.66|3555.66|0
1673274900000|2023-01-09 14:35:00|3556.41|3556.41|3553.84|3553.84|3557.77|3557.77|3553.68|3553.68|0
1673275200000|2023-01-09 14:40:00|3553.68|3553.68|3555.01|3555.01|3555.61|3555.61|3553.68|3553.68|0
1673275500000|2023-01-09 14:45:00|3555.17|3555.17|3554.53|3554.53|3555.92|3555.92|3554.43|3554.43|0
1673275800000|2023-01-09 14:50:00|3554.45|3554.45|3551.04|3551.04|3554.45|3554.45|3551.04|3551.04|0
1673276100000|2023-01-09 14:55:00|3551.15|3551.15|3554.41|3554.41|3554.69|3554.69|3550.96|3550.96|0
1673276400000|2023-01-09 15:00:00|3554.58|3554.58|3558.18|3558.18|3559.01|3559.01|3553.44|3553.44|0
1673276700000|2023-01-09 15:05:00|3558.13|3558.13|3556.44|3556.44|3558.62|3558.62|3555.61|3555.61|0
1673277000000|2023-01-09 15:10:00|3556.45|3556.45|3558.13|3558.13|3558.13|3558.13|3554.84|3554.84|0
1673277300000|2023-01-09 15:15:00|3558.35|3558.35|3562.49|3562.49|3564.44|3564.44|3558.28|3558.28|0
1673277600000|2023-01-09 15:20:00|3562.47|3562.47|3559|3559|3562.51|3562.51|3558.38|3558.38|0
1673277900000|2023-01-09 15:25:00|3557.99|3557.99|3557.48|3557.48|3558.25|3558.25|3557.05|3557.05|0
1673278200000|2023-01-09 15:30:00|3557.39|3557.39|3558.1|3558.1|3559.5|3559.5|3557.39|3557.39|0
1673278500000|2023-01-09 15:35:00|3558.08|3558.08|3558.26|3558.26|3560.06|3560.06|3556.69|3556.69|0
1673278800000|2023-01-09 15:40:00|3558.28|3558.28|3558.12|3558.12|3558.99|3558.99|3556.38|3556.38|0
1673279100000|2023-01-09 15:45:00|3557.79|3557.79|3556.5|3556.5|3558.38|3558.38|3556.5|3556.5|0
1673279400000|2023-01-09 15:50:00|3556.45|3556.45|3555.54|3555.54|3556.59|3556.59|3554.92|3554.92|0
1673279700000|2023-01-09 15:55:00|3555.49|3555.49|3558.73|3558.73|3558.86|3558.86|3555.26|3555.26|0
1673280000000|2023-01-09 16:00:00|3558.9|3558.9|3556.08|3556.08|3559.56|3559.56|3555.68|3555.68|0
1673280300000|2023-01-09 16:05:00|3556.02|3556.02|3553.95|3553.95|3556.24|3556.24|3552.93|3552.93|0
1673280600000|2023-01-09 16:10:00|3554|3554|3557.04|3557.04|3557.16|3557.16|3553.66|3553.66|0
1673280900000|2023-01-09 16:15:00|3557.38|3557.38|3557.93|3557.93|3558.29|3558.29|3555.72|3555.72|0
1673281200000|2023-01-09 16:20:00|3558.27|3558.27|3560.11|3560.11|3560.68|3560.68|3558.04|3558.04|0
1673281500000|2023-01-09 16:25:00|3560.16|3560.16|3557.98|3557.98|3562.17|3562.17|3557.98|3557.98|0
1673338500000|2023-01-10 08:15:00|3549.77|3549.77|3549.8|3549.8|3552.87|3552.87|3548.8|3548.8|0
1673338800000|2023-01-10 08:20:00|3549.64|3549.64|3553.41|3553.41|3553.41|3553.41|3547.67|3547.67|0
1673339100000|2023-01-10 08:25:00|3553.07|3553.07|3559.88|3559.88|3560.58|3560.58|3550.78|3550.78|0
1673339400000|2023-01-10 08:30:00|3559.99|3559.99|3557.49|3557.49|3563.22|3563.22|3557.49|3557.49|0
1673339700000|2023-01-10 08:35:00|3557.25|3557.25|3554.15|3554.15|3557.25|3557.25|3550.29|3550.29|0
1673340000000|2023-01-10 08:40:00|3554.23|3554.23|3553.57|3553.57|3556.33|3556.33|3553.57|3553.57|0
1673340300000|2023-01-10 08:45:00|3553.15|3553.15|3550.88|3550.88|3553.15|3553.15|3549.76|3549.76|0
1673340600000|2023-01-10 08:50:00|3550.76|3550.76|3545.2|3545.2|3551.1|3551.1|3545.2|3545.2|0
1673340900000|2023-01-10 08:55:00|3545.23|3545.23|3549.24|3549.24|3549.71|3549.71|3542.62|3542.62|0
1673341200000|2023-01-10 09:00:00|3549.08|3549.08|3545.38|3545.38|3549.34|3549.34|3544.65|3544.65|0
1673341500000|2023-01-10 09:05:00|3545.33|3545.33|3544.76|3544.76|3546.24|3546.24|3543.51|3543.51|0
1673341800000|2023-01-10 09:10:00|3544.42|3544.42|3540.12|3540.12|3545.67|3545.67|3540.04|3540.04|0
1673342100000|2023-01-10 09:15:00|3540.2|3540.2|3542.79|3542.79|3546.34|3546.34|3540.2|3540.2|0
1673342400000|2023-01-10 09:20:00|3542.63|3542.63|3544.48|3544.48|3545.03|3545.03|3541.37|3541.37|0
1673342700000|2023-01-10 09:25:00|3544.43|3544.43|3544.92|3544.92|3546.74|3546.74|3544.43|3544.43|0
1673343000000|2023-01-10 09:30:00|3545.08|3545.08|3548.48|3548.48|3548.82|3548.82|3545.08|3545.08|0
1673343300000|2023-01-10 09:35:00|3548.85|3548.85|3550.81|3550.81|3552.28|3552.28|3548.85|3548.85|0
1673343600000|2023-01-10 09:40:00|3550.97|3550.97|3551.01|3551.01|3552.54|3552.54|3550.97|3550.97|0
1673343900000|2023-01-10 09:45:00|3551.06|3551.06|3551.22|3551.22|3551.82|3551.82|3549.6|3549.6|0
1673344200000|2023-01-10 09:50:00|3551.27|3551.27|3550.3|3550.3|3551.49|3551.49|3549|3549|0
1673344500000|2023-01-10 09:55:00|3549.96|3549.96|3549.72|3549.72|3550.21|3550.21|3549.07|3549.07|0
1673344800000|2023-01-10 10:00:00|3549.38|3549.38|3551.55|3551.55|3552.84|3552.84|3549.27|3549.27|0
1673345100000|2023-01-10 10:05:00|3551.46|3551.46|3552.58|3552.58|3552.83|3552.83|3550.79|3550.79|0
1673345400000|2023-01-10 10:10:00|3552.55|3552.55|3555.38|3555.38|3556.26|3556.26|3552.55|3552.55|0
1673345700000|2023-01-10 10:15:00|3554.71|3554.71|3556.65|3556.65|3556.65|3556.65|3554.27|3554.27|0
1673346000000|2023-01-10 10:20:00|3556.73|3556.73|3558.99|3558.99|3558.99|3558.99|3556.01|3556.01|0
1673346300000|2023-01-10 10:25:00|3559.33|3559.33|3563.08|3563.08|3563.19|3563.19|3559.27|3559.27|0
1673346600000|2023-01-10 10:30:00|3563.16|3563.16|3559.86|3559.86|3563.16|3563.16|3559.81|3559.81|0
1673346900000|2023-01-10 10:35:00|3559.78|3559.78|3560.39|3560.39|3560.39|3560.39|3558.87|3558.87|0
1673347200000|2023-01-10 10:40:00|3560.23|3560.23|3558.26|3558.26|3560.57|3560.57|3558.21|3558.21|0
1673347500000|2023-01-10 10:45:00|3558.18|3558.18|3557.65|3557.65|3558.18|3558.18|3555.93|3555.93|0
1673347800000|2023-01-10 10:50:00|3557.76|3557.76|3556.44|3556.44|3558.56|3558.56|3555.61|3555.61|0
1673348100000|2023-01-10 10:55:00|3556.78|3556.78|3557.9|3557.9|3559.3|3559.3|3556.42|3556.42|0
1673348400000|2023-01-10 11:00:00|3558.12|3558.12|3557.72|3557.72|3558.28|3558.28|3556.69|3556.69|0
1673348700000|2023-01-10 11:05:00|3557.73|3557.73|3556.12|3556.12|3558.46|3558.46|3555.62|3555.62|0
1673349000000|2023-01-10 11:10:00|3555.11|3555.11|3555.21|3555.21|3556.26|3556.26|3555.11|3555.11|0
1673349300000|2023-01-10 11:15:00|3555.16|3555.16|3555.54|3555.54|3556.03|3556.03|3553.59|3553.59|0
1673349600000|2023-01-10 11:20:00|3556.04|3556.04|3557.57|3557.57|3557.61|3557.61|3555.4|3555.4|0
1673349900000|2023-01-10 11:25:00|3558.58|3558.58|3560.97|3560.97|3561.05|3561.05|3557.83|3557.83|0
1673350200000|2023-01-10 11:30:00|3561.07|3561.07|3564.69|3564.69|3565.16|3565.16|3560.99|3560.99|0
1673350500000|2023-01-10 11:35:00|3564.64|3564.64|3567.81|3567.81|3567.97|3567.97|3563.7|3563.7|0
1673350800000|2023-01-10 11:40:00|3567.86|3567.86|3567.72|3567.72|3568.58|3568.58|3567.35|3567.35|0
1673351100000|2023-01-10 11:45:00|3567.77|3567.77|3566.73|3566.73|3567.95|3567.95|3566.73|3566.73|0
1673351400000|2023-01-10 11:50:00|3566.81|3566.81|3565.31|3565.31|3567.07|3567.07|3565.26|3565.26|0
1673351700000|2023-01-10 11:55:00|3565.98|3565.98|3568.42|3568.42|3568.42|3568.42|3565.9|3565.9|0
1673352000000|2023-01-10 12:00:00|3568.35|3568.35|3566.31|3566.31|3568.35|3568.35|3565.54|3565.54|0
1673352300000|2023-01-10 12:05:00|3566.39|3566.39|3568.73|3568.73|3569.4|3569.4|3566.39|3566.39|0
1673352600000|2023-01-10 12:10:00|3568.7|3568.7|3567.62|3567.62|3569.2|3569.2|3567.34|3567.34|0
1673352900000|2023-01-10 12:15:00|3566.61|3566.61|3564.78|3564.78|3567.55|3567.55|3564.78|3564.78|0
1673353200000|2023-01-10 12:20:00|3564.7|3564.7|3566.73|3566.73|3566.92|3566.92|3564.05|3564.05|0
1673353500000|2023-01-10 12:25:00|3567.06|3567.06|3566.85|3566.85|3567.28|3567.28|3566.08|3566.08|0
1673353800000|2023-01-10 12:30:00|3566.63|3566.63|3566.77|3566.77|3567.6|3567.6|3565.97|3565.97|0
1673354100000|2023-01-10 12:35:00|3566.43|3566.43|3560.42|3560.42|3566.43|3566.43|3559.71|3559.71|0
1673354400000|2023-01-10 12:40:00|3559.41|3559.41|3558.26|3558.26|3559.5|3559.5|3557.25|3557.25|0
1673354700000|2023-01-10 12:45:00|3558.6|3558.6|3557.44|3557.44|3558.71|3558.71|3557.34|3557.34|0
1673355000000|2023-01-10 12:50:00|3557.38|3557.38|3560.11|3560.11|3560.11|3560.11|3556.22|3556.22|0
1673355300000|2023-01-10 12:55:00|3560.19|3560.19|3559.66|3559.66|3560.31|3560.31|3558.41|3558.41|0
1673355600000|2023-01-10 13:00:00|3559.77|3559.77|3559.62|3559.62|3560.04|3560.04|3559.41|3559.41|0
1673355900000|2023-01-10 13:05:00|3559.71|3559.71|3558.41|3558.41|3559.82|3559.82|3557.81|3557.81|0
1673356200000|2023-01-10 13:10:00|3558.35|3558.35|3558.79|3558.79|3558.79|3558.79|3557.08|3557.08|0
1673356500000|2023-01-10 13:15:00|3558.86|3558.86|3556.47|3556.47|3558.86|3558.86|3556.26|3556.26|0
1673356800000|2023-01-10 13:20:00|3556.51|3556.51|3555.67|3555.67|3556.69|3556.69|3554.89|3554.89|0
1673357100000|2023-01-10 13:25:00|3555.59|3555.59|3554.84|3554.84|3555.59|3555.59|3554.68|3554.68|0
1673357400000|2023-01-10 13:30:00|3554.52|3554.52|3554.94|3554.94|3555.07|3555.07|3553.82|3553.82|0
1673357700000|2023-01-10 13:35:00|3555.02|3555.02|3554.57|3554.57|3555.13|3555.13|3552.78|3552.78|0
1673358000000|2023-01-10 13:40:00|3554.6|3554.6|3551.71|3551.71|3555.44|3555.44|3549.72|3549.72|0
1673358300000|2023-01-10 13:45:00|3551.95|3551.95|3549.97|3549.97|3552.78|3552.78|3549.85|3549.85|0
1673358600000|2023-01-10 13:50:00|3549.91|3549.91|3549.32|3549.32|3551.55|3551.55|3547.32|3547.32|0
1673358900000|2023-01-10 13:55:00|3549.24|3549.24|3549.97|3549.97|3550.7|3550.7|3548.56|3548.56|0
1673359200000|2023-01-10 14:00:00|3550.13|3550.13|3553.06|3553.06|3553.64|3553.64|3550.13|3550.13|0
1673359500000|2023-01-10 14:05:00|3553.18|3553.18|3553.16|3553.16|3555.76|3555.76|3552.86|3552.86|0
1673359800000|2023-01-10 14:10:00|3553.08|3553.08|3554.68|3554.68|3555.41|3555.41|3552.56|3552.56|0
1673360100000|2023-01-10 14:15:00|3554.73|3554.73|3559.91|3559.91|3560.52|3560.52|3554.73|3554.73|0
1673360400000|2023-01-10 14:20:00|3559.79|3559.79|3559.86|3559.86|3559.91|3559.91|3559.32|3559.32|0
1673360700000|2023-01-10 14:25:00|3559.97|3559.97|3557.8|3557.8|3559.97|3559.97|3557.47|3557.47|0
1673361000000|2023-01-10 14:30:00|3557.64|3557.64|3556.9|3556.9|3561.03|3561.03|3554.61|3554.61|0
1673361300000|2023-01-10 14:35:00|3556.96|3556.96|3557.4|3557.4|3558.16|3558.16|3553.1|3553.1|0
1673361600000|2023-01-10 14:40:00|3557.35|3557.35|3555.49|3555.49|3557.35|3557.35|3554.04|3554.04|0
1673361900000|2023-01-10 14:45:00|3555.27|3555.27|3548.77|3548.77|3555.52|3555.52|3548.77|3548.77|0
1673362200000|2023-01-10 14:50:00|3548.68|3548.68|3550.73|3550.73|3551.02|3551.02|3546.66|3546.66|0
1673362500000|2023-01-10 14:55:00|3550.67|3550.67|3547.87|3547.87|3552.32|3552.32|3547.47|3547.47|0
1673362800000|2023-01-10 15:00:00|3548.21|3548.21|3549.19|3549.19|3550.52|3550.52|3548.19|3548.19|0
1673363100000|2023-01-10 15:05:00|3549.86|3549.86|3552.5|3552.5|3553.06|3553.06|3549.39|3549.39|0
1673363400000|2023-01-10 15:10:00|3552.48|3552.48|3552.41|3552.41|3552.5|3552.5|3549.02|3549.02|0
1673363700000|2023-01-10 15:15:00|3552.47|3552.47|3551.11|3551.11|3554.12|3554.12|3550.44|3550.44|0
1673364000000|2023-01-10 15:20:00|3551.19|3551.19|3551.03|3551.03|3552.31|3552.31|3550.79|3550.79|0
1673364300000|2023-01-10 15:25:00|3550.92|3550.92|3554.27|3554.27|3555.51|3555.51|3550.92|3550.92|0
1673364600000|2023-01-10 15:30:00|3554.22|3554.22|3555.06|3555.06|3555.25|3555.25|3552.77|3552.77|0
1673364900000|2023-01-10 15:35:00|3555.01|3555.01|3551.88|3551.88|3555.65|3555.65|3550.89|3550.89|0
1673365200000|2023-01-10 15:40:00|3551.96|3551.96|3552.04|3552.04|3553.05|3553.05|3551.49|3551.49|0
1673365500000|2023-01-10 15:45:00|3552.09|3552.09|3554.96|3554.96|3555.52|3555.52|3552.09|3552.09|0
1673365800000|2023-01-10 15:50:00|3555.3|3555.3|3557.23|3557.23|3557.57|3557.57|3555.02|3555.02|0
1673366100000|2023-01-10 15:55:00|3557.17|3557.17|3557.67|3557.67|3559.69|3559.69|3556.78|3556.78|0
1673366400000|2023-01-10 16:00:00|3557.78|3557.78|3558.53|3558.53|3558.68|3558.68|3556.79|3556.79|0
1673366700000|2023-01-10 16:05:00|3558.48|3558.48|3556.66|3556.66|3559.26|3559.26|3556.52|3556.52|0
1673367000000|2023-01-10 16:10:00|3556.71|3556.71|3558.51|3558.51|3558.98|3558.98|3556.56|3556.56|0
1673367300000|2023-01-10 16:15:00|3558.46|3558.46|3555.41|3555.41|3559.61|3559.61|3555.41|3555.41|0
1673367600000|2023-01-10 16:20:00|3555.49|3555.49|3556.61|3556.61|3558.31|3558.31|3555.47|3555.47|0
1673367900000|2023-01-10 16:25:00|3556.58|3556.58|3556.96|3556.96|3558.59|3558.59|3555.55|3555.55|0
1673424900000|2023-01-11 08:15:00|3569.89|3569.89|3574.97|3574.97|3574.97|3574.97|3569.89|3569.89|0
1673425200000|2023-01-11 08:20:00|3574.88|3574.88|3572.41|3572.41|3578.89|3578.89|3571.78|3571.78|0
1673425500000|2023-01-11 08:25:00|3573.42|3573.42|3574.03|3574.03|3575.71|3575.71|3569.07|3569.07|0
1673425800000|2023-01-11 08:30:00|3574.19|3574.19|3573.46|3573.46|3579.03|3579.03|3572.81|3572.81|0
1673426100000|2023-01-11 08:35:00|3573.12|3573.12|3576.35|3576.35|3579.84|3579.84|3572.77|3572.77|0
1673426400000|2023-01-11 08:40:00|3576.77|3576.77|3581.45|3581.45|3581.86|3581.86|3576.01|3576.01|0
1673426700000|2023-01-11 08:45:00|3581.44|3581.44|3573.96|3573.96|3582|3582|3573.96|3573.96|0
1673427000000|2023-01-11 08:50:00|3573.79|3573.79|3576.88|3576.88|3577.99|3577.99|3572.73|3572.73|0
1673427300000|2023-01-11 08:55:00|3576.93|3576.93|3576.35|3576.35|3577.83|3577.83|3573.82|3573.82|0
1673427600000|2023-01-11 09:00:00|3576.68|3576.68|3578.2|3578.2|3579.97|3579.97|3576.24|3576.24|0
1673427900000|2023-01-11 09:05:00|3578.15|3578.15|3586.55|3586.55|3587.02|3587.02|3578.04|3578.04|0
1673428200000|2023-01-11 09:10:00|3586.59|3586.59|3579.29|3579.29|3586.65|3586.65|3579.29|3579.29|0
1673428500000|2023-01-11 09:15:00|3579.37|3579.37|3577.78|3577.78|3580.36|3580.36|3576.79|3576.79|0
1673428800000|2023-01-11 09:20:00|3577.57|3577.57|3574.27|3574.27|3577.57|3577.57|3573.59|3573.59|0
1673429100000|2023-01-11 09:25:00|3573.94|3573.94|3569.63|3569.63|3575.1|3575.1|3569.23|3569.23|0
1673429400000|2023-01-11 09:30:00|3569.62|3569.62|3574.77|3574.77|3575.01|3575.01|3568.66|3568.66|0
1673429700000|2023-01-11 09:35:00|3575.1|3575.1|3582.65|3582.65|3582.82|3582.82|3572.97|3572.97|0
1673430000000|2023-01-11 09:40:00|3582.7|3582.7|3581.91|3581.91|3584.53|3584.53|3581.83|3581.83|0
1673430300000|2023-01-11 09:45:00|3581.86|3581.86|3580.12|3580.12|3583.28|3583.28|3579.1|3579.1|0
1673430600000|2023-01-11 09:50:00|3580.09|3580.09|3585.84|3585.84|3585.84|3585.84|3579.42|3579.42|0
1673430900000|2023-01-11 09:55:00|3585.93|3585.93|3585.74|3585.74|3586.31|3586.31|3582.98|3582.98|0
1673431200000|2023-01-11 10:00:00|3586.24|3586.24|3579.05|3579.05|3586.43|3586.43|3578.88|3578.88|0
1673431500000|2023-01-11 10:05:00|3579.11|3579.11|3578.05|3578.05|3579.86|3579.86|3577.03|3577.03|0
1673431800000|2023-01-11 10:10:00|3577.82|3577.82|3577.77|3577.77|3579.07|3579.07|3577.23|3577.23|0
1673432100000|2023-01-11 10:15:00|3577.88|3577.88|3576.49|3576.49|3578.6|3578.6|3575.47|3575.47|0
1673432400000|2023-01-11 10:20:00|3576.41|3576.41|3577.79|3577.79|3578.96|3578.96|3576.41|3576.41|0
1673432700000|2023-01-11 10:25:00|3577.68|3577.68|3577.38|3577.38|3578.19|3578.19|3576.57|3576.57|0
1673433000000|2023-01-11 10:30:00|3577.14|3577.14|3578.75|3578.75|3579.3|3579.3|3577.09|3577.09|0
1673433300000|2023-01-11 10:35:00|3578.51|3578.51|3577.55|3577.55|3578.68|3578.68|3577.38|3577.38|0
1673433600000|2023-01-11 10:40:00|3577.88|3577.88|3579.53|3579.53|3579.61|3579.61|3576.98|3576.98|0
1673433900000|2023-01-11 10:45:00|3579.45|3579.45|3580.7|3580.7|3581.99|3581.99|3578.34|3578.34|0
1673434200000|2023-01-11 10:50:00|3580.64|3580.64|3578.48|3578.48|3580.64|3580.64|3577.88|3577.88|0
1673434500000|2023-01-11 10:55:00|3578.42|3578.42|3580.49|3580.49|3580.81|3580.81|3578.4|3578.4|0
1673434800000|2023-01-11 11:00:00|3580.55|3580.55|3578.42|3578.42|3581.04|3581.04|3577.6|3577.6|0
1673435100000|2023-01-11 11:05:00|3578.76|3578.76|3573.78|3573.78|3578.97|3578.97|3573.25|3573.25|0
1673435400000|2023-01-11 11:10:00|3573.87|3573.87|3575.36|3575.36|3575.72|3575.72|3573.87|3573.87|0
1673435700000|2023-01-11 11:15:00|3575.42|3575.42|3574.44|3574.44|3575.47|3575.47|3573.04|3573.04|0
1673436000000|2023-01-11 11:20:00|3573.77|3573.77|3572.28|3572.28|3573.77|3573.77|3568.49|3568.49|0
1673436300000|2023-01-11 11:25:00|3571.94|3571.94|3572.24|3572.24|3572.66|3572.66|3571.66|3571.66|0
1673436600000|2023-01-11 11:30:00|3572.56|3572.56|3575.24|3575.24|3576.97|3576.97|3572.56|3572.56|0
1673436900000|2023-01-11 11:35:00|3575.32|3575.32|3576.15|3576.15|3576.49|3576.49|3575.3|3575.3|0
1673437200000|2023-01-11 11:40:00|3576.49|3576.49|3578.9|3578.9|3579.56|3579.56|3576.42|3576.42|0
1673437500000|2023-01-11 11:45:00|3578.84|3578.84|3579.97|3579.97|3581.23|3581.23|3578.51|3578.51|0
1673437800000|2023-01-11 11:50:00|3580.07|3580.07|3579.38|3579.38|3580.07|3580.07|3578.22|3578.22|0
1673438100000|2023-01-11 11:55:00|3579.27|3579.27|3577.81|3577.81|3580.61|3580.61|3577.47|3577.47|0
1673438400000|2023-01-11 12:00:00|3578.15|3578.15|3579.76|3579.76|3579.76|3579.76|3577.31|3577.31|0
1673438700000|2023-01-11 12:05:00|3579.72|3579.72|3578.27|3578.27|3581|3581|3578.27|3578.27|0
1673439000000|2023-01-11 12:10:00|3578.32|3578.32|3578.12|3578.12|3578.43|3578.43|3575.96|3575.96|0
1673439300000|2023-01-11 12:15:00|3577|3577|3575.1|3575.1|3577|3577|3575.07|3575.07|0
1673439600000|2023-01-11 12:20:00|3574.68|3574.68|3576.03|3576.03|3576.87|3576.87|3574.39|3574.39|0
1673439900000|2023-01-11 12:25:00|3575.95|3575.95|3577.91|3577.91|3579.52|3579.52|3575.9|3575.9|0
1673440200000|2023-01-11 12:30:00|3578.13|3578.13|3579.9|3579.9|3580.79|3580.79|3578.1|3578.1|0
1673440500000|2023-01-11 12:35:00|3580.06|3580.06|3583.02|3583.02|3583.08|3583.08|3580.06|3580.06|0
1673440800000|2023-01-11 12:40:00|3583.36|3583.36|3584.14|3584.14|3584.28|3584.28|3582.96|3582.96|0
1673441100000|2023-01-11 12:45:00|3584.48|3584.48|3585.85|3585.85|3587.26|3587.26|3584.4|3584.4|0
1673441400000|2023-01-11 12:50:00|3585.79|3585.79|3584.43|3584.43|3585.84|3585.84|3583.85|3583.85|0
1673441700000|2023-01-11 12:55:00|3584.49|3584.49|3581.24|3581.24|3585.09|3585.09|3581.19|3581.19|0
1673442000000|2023-01-11 13:00:00|3581.29|3581.29|3577.7|3577.7|3583.86|3583.86|3577.7|3577.7|0
1673442300000|2023-01-11 13:05:00|3577.69|3577.69|3578.34|3578.34|3581.55|3581.55|3577.53|3577.53|0
1673442600000|2023-01-11 13:10:00|3578.4|3578.4|3576.9|3576.9|3578.85|3578.85|3575.27|3575.27|0
1673442900000|2023-01-11 13:15:00|3577.23|3577.23|3576.72|3576.72|3577.68|3577.68|3575.73|3575.73|0
1673443200000|2023-01-11 13:20:00|3576.39|3576.39|3576.69|3576.69|3577.43|3577.43|3575.64|3575.64|0
1673443500000|2023-01-11 13:25:00|3576.64|3576.64|3577.63|3577.63|3578.05|3578.05|3575.47|3575.47|0
1673443800000|2023-01-11 13:30:00|3577.29|3577.29|3574.98|3574.98|3577.86|3577.86|3574.98|3574.98|0
1673444100000|2023-01-11 13:35:00|3575.06|3575.06|3575.92|3575.92|3576.45|3576.45|3574.79|3574.79|0
1673444400000|2023-01-11 13:40:00|3575.98|3575.98|3578.77|3578.77|3578.85|3578.85|3575.98|3575.98|0
1673444700000|2023-01-11 13:45:00|3579.1|3579.1|3586.54|3586.54|3586.68|3586.68|3579.1|3579.1|0
1673445000000|2023-01-11 13:50:00|3586.21|3586.21|3590.18|3590.18|3590.55|3590.55|3585.71|3585.71|0
1673445300000|2023-01-11 13:55:00|3590.17|3590.17|3588.47|3588.47|3591.39|3591.39|3588.32|3588.32|0
1673445600000|2023-01-11 14:00:00|3588.26|3588.26|3588.41|3588.41|3589.58|3589.58|3586.97|3586.97|0
1673445900000|2023-01-11 14:05:00|3588.46|3588.46|3589.06|3589.06|3590.24|3590.24|3586.84|3586.84|0
1673446200000|2023-01-11 14:10:00|3589.4|3589.4|3585.46|3585.46|3589.4|3589.4|3583.45|3583.45|0
1673446500000|2023-01-11 14:15:00|3585.8|3585.8|3588.67|3588.67|3589.17|3589.17|3585.8|3585.8|0
1673446800000|2023-01-11 14:20:00|3588.56|3588.56|3586.68|3586.68|3589.2|3589.2|3584.42|3584.42|0
1673447100000|2023-01-11 14:25:00|3586.96|3586.96|3586.14|3586.14|3588.67|3588.67|3585.47|3585.47|0
1673447400000|2023-01-11 14:30:00|3585.81|3585.81|3585.66|3585.66|3588.82|3588.82|3582.42|3582.42|0
1673447700000|2023-01-11 14:35:00|3585.75|3585.75|3589.22|3589.22|3589.37|3589.37|3585.18|3585.18|0
1673448000000|2023-01-11 14:40:00|3589.56|3589.56|3588.47|3588.47|3590.8|3590.8|3587.26|3587.26|0
1673448300000|2023-01-11 14:45:00|3588.42|3588.42|3586.53|3586.53|3589.03|3589.03|3586.21|3586.21|0
1673448600000|2023-01-11 14:50:00|3586.87|3586.87|3588.59|3588.59|3589.54|3589.54|3586.32|3586.32|0
1673448900000|2023-01-11 14:55:00|3588.92|3588.92|3590.34|3590.34|3590.5|3590.5|3587.65|3587.65|0
1673449200000|2023-01-11 15:00:00|3590.68|3590.68|3587.45|3587.45|3591.31|3591.31|3586.56|3586.56|0
1673449500000|2023-01-11 15:05:00|3587.46|3587.46|3585.07|3585.07|3588.09|3588.09|3584.04|3584.04|0
1673449800000|2023-01-11 15:10:00|3585.13|3585.13|3587.99|3587.99|3588.66|3588.66|3583.73|3583.73|0
1673450100000|2023-01-11 15:15:00|3587.65|3587.65|3587.83|3587.83|3588.08|3588.08|3585.99|3585.99|0
1673450400000|2023-01-11 15:20:00|3587.84|3587.84|3586.34|3586.34|3588.69|3588.69|3585.75|3585.75|0
1673450700000|2023-01-11 15:25:00|3586|3586|3585.41|3585.41|3587.63|3587.63|3585.05|3585.05|0
1673451000000|2023-01-11 15:30:00|3585.52|3585.52|3585.26|3585.26|3586.82|3586.82|3584.77|3584.77|0
1673451300000|2023-01-11 15:35:00|3584.48|3584.48|3582.71|3582.71|3584.48|3584.48|3580.93|3580.93|0
1673451600000|2023-01-11 15:40:00|3583.05|3583.05|3587.03|3587.03|3587.03|3587.03|3582.07|3582.07|0
1673451900000|2023-01-11 15:45:00|3586.69|3586.69|3586.77|3586.77|3587.73|3587.73|3586.48|3586.48|0
1673452200000|2023-01-11 15:50:00|3586.72|3586.72|3586.58|3586.58|3588|3588|3586.11|3586.11|0
1673452500000|2023-01-11 15:55:00|3586.53|3586.53|3584.93|3584.93|3587.42|3587.42|3584.69|3584.69|0
1673452800000|2023-01-11 16:00:00|3584.98|3584.98|3585.97|3585.97|3587.27|3587.27|3582.87|3582.87|0
1673453100000|2023-01-11 16:05:00|3586.31|3586.31|3584.47|3584.47|3587.28|3587.28|3583.85|3583.85|0
1673453400000|2023-01-11 16:10:00|3584.36|3584.36|3583.16|3583.16|3585.2|3585.2|3582.38|3582.38|0
1673453700000|2023-01-11 16:15:00|3583.27|3583.27|3584.92|3584.92|3584.92|3584.92|3582.45|3582.45|0
1673454000000|2023-01-11 16:20:00|3584.58|3584.58|3582.03|3582.03|3585.07|3585.07|3581.75|3581.75|0
1673454300000|2023-01-11 16:25:00|3581.7|3581.7|3583.29|3583.29|3585.81|3585.81|3580.86|3580.86|0
1673511300000|2023-01-12 08:15:00|3594.78|3594.78|3599.88|3599.88|3602.05|3602.05|3593.54|3593.54|0
1673511600000|2023-01-12 08:20:00|3599.85|3599.85|3605.99|3605.99|3607.13|3607.13|3599.85|3599.85|0
1673511900000|2023-01-12 08:25:00|3605.88|3605.88|3612.69|3612.69|3612.69|3612.69|3605.88|3605.88|0
1673512200000|2023-01-12 08:30:00|3613.03|3613.03|3612.04|3612.04|3614.83|3614.83|3611.17|3611.17|0
1673512500000|2023-01-12 08:35:00|3611.73|3611.73|3606.07|3606.07|3612.37|3612.37|3605.36|3605.36|0
1673512800000|2023-01-12 08:40:00|3605.94|3605.94|3608.06|3608.06|3608.06|3608.06|3604.82|3604.82|0
1673513100000|2023-01-12 08:45:00|3608|3608|3613.1|3613.1|3613.1|3613.1|3606.5|3606.5|0
1673513400000|2023-01-12 08:50:00|3613.2|3613.2|3606.32|3606.32|3613.31|3613.31|3603.74|3603.74|0
1673513700000|2023-01-12 08:55:00|3606.65|3606.65|3608.54|3608.54|3610.31|3610.31|3605.94|3605.94|0
1673514000000|2023-01-12 09:00:00|3608.38|3608.38|3604.33|3604.33|3609.11|3609.11|3604.17|3604.17|0
1673514300000|2023-01-12 09:05:00|3603.65|3603.65|3605.66|3605.66|3606.05|3606.05|3601.64|3601.64|0
1673514600000|2023-01-12 09:10:00|3605.79|3605.79|3605.39|3605.39|3609.62|3609.62|3603.82|3603.82|0
1673514900000|2023-01-12 09:15:00|3605.5|3605.5|3610.1|3610.1|3610.51|3610.51|3605.5|3605.5|0
1673515200000|2023-01-12 09:20:00|3610.04|3610.04|3614.43|3614.43|3615.56|3615.56|3610.04|3610.04|0
1673515500000|2023-01-12 09:25:00|3615.1|3615.1|3616.75|3616.75|3616.94|3616.94|3613.71|3613.71|0
1673515800000|2023-01-12 09:30:00|3616.83|3616.83|3617.18|3617.18|3617.51|3617.51|3614.66|3614.66|0
1673516100000|2023-01-12 09:35:00|3617.13|3617.13|3619.34|3619.34|3620.38|3620.38|3617.13|3617.13|0
1673516400000|2023-01-12 09:40:00|3619.36|3619.36|3622.04|3622.04|3622.04|3622.04|3618.91|3618.91|0
1673516700000|2023-01-12 09:45:00|3622.09|3622.09|3623.58|3623.58|3624.3|3624.3|3621.61|3621.61|0
1673517000000|2023-01-12 09:50:00|3623.47|3623.47|3623.33|3623.33|3625.78|3625.78|3621.52|3621.52|0
1673517300000|2023-01-12 09:55:00|3623.25|3623.25|3627.06|3627.06|3627.06|3627.06|3622.98|3622.98|0
1673517600000|2023-01-12 10:00:00|3627.12|3627.12|3628.99|3628.99|3630.47|3630.47|3626.1|3626.1|0
1673517900000|2023-01-12 10:05:00|3628.97|3628.97|3627.38|3627.38|3628.97|3628.97|3626.87|3626.87|0
1673518200000|2023-01-12 10:10:00|3627.3|3627.3|3628.83|3628.83|3628.83|3628.83|3623.99|3623.99|0
1673518500000|2023-01-12 10:15:00|3628.88|3628.88|3631.2|3631.2|3631.85|3631.85|3628.88|3628.88|0
1673518800000|2023-01-12 10:20:00|3631.31|3631.31|3629.54|3629.54|3631.63|3631.63|3626.34|3626.34|0
1673519100000|2023-01-12 10:25:00|3629.65|3629.65|3630.47|3630.47|3630.63|3630.63|3628.65|3628.65|0
1673519400000|2023-01-12 10:30:00|3630.41|3630.41|3634.04|3634.04|3634.76|3634.76|3630.41|3630.41|0
1673519700000|2023-01-12 10:35:00|3633.98|3633.98|3636.38|3636.38|3637.26|3637.26|3633.98|3633.98|0
1673520000000|2023-01-12 10:40:00|3636.33|3636.33|3632.44|3632.44|3636.33|3636.33|3631.76|3631.76|0
1673520300000|2023-01-12 10:45:00|3632.35|3632.35|3635.4|3635.4|3635.4|3635.4|3631.76|3631.76|0
1673520600000|2023-01-12 10:50:00|3635.31|3635.31|3634.14|3634.14|3635.31|3635.31|3633.92|3633.92|0
1673520900000|2023-01-12 10:55:00|3634.08|3634.08|3635.88|3635.88|3636.62|3636.62|3633.59|3633.59|0
1673521200000|2023-01-12 11:00:00|3635.51|3635.51|3634.85|3634.85|3635.51|3635.51|3632.91|3632.91|0
1673521500000|2023-01-12 11:05:00|3634.8|3634.8|3637.79|3637.79|3638.17|3638.17|3634.24|3634.24|0
1673521800000|2023-01-12 11:10:00|3637.74|3637.74|3641.04|3641.04|3642.41|3642.41|3637.15|3637.15|0
1673522100000|2023-01-12 11:15:00|3640.7|3640.7|3641.75|3641.75|3642.92|3642.92|3640.62|3640.62|0
1673522400000|2023-01-12 11:20:00|3641.41|3641.41|3642.31|3642.31|3643.24|3643.24|3640.06|3640.06|0
1673522700000|2023-01-12 11:25:00|3642.25|3642.25|3643.32|3643.32|3643.42|3643.42|3641.81|3641.81|0
1673523000000|2023-01-12 11:30:00|3643.27|3643.27|3645.31|3645.31|3648.96|3648.96|3642.93|3642.93|0
1673523300000|2023-01-12 11:35:00|3645.26|3645.26|3646.91|3646.91|3647.31|3647.31|3643.67|3643.67|0
1673523600000|2023-01-12 11:40:00|3647.01|3647.01|3643.82|3643.82|3648.27|3648.27|3643.82|3643.82|0
1673523900000|2023-01-12 11:45:00|3643.15|3643.15|3641.58|3641.58|3644.31|3644.31|3641.49|3641.49|0
1673524200000|2023-01-12 11:50:00|3640.23|3640.23|3640.65|3640.65|3640.71|3640.71|3637.29|3637.29|0
1673524500000|2023-01-12 11:55:00|3640.71|3640.71|3644.84|3644.84|3644.84|3644.84|3639.17|3639.17|0
1673524800000|2023-01-12 12:00:00|3644.67|3644.67|3643.19|3643.19|3645.27|3645.27|3642.6|3642.6|0
1673525100000|2023-01-12 12:05:00|3643.22|3643.22|3643.38|3643.38|3645.34|3645.34|3643.12|3643.12|0
1673525400000|2023-01-12 12:10:00|3643.01|3643.01|3644.12|3644.12|3644.75|3644.75|3642.12|3642.12|0
1673525700000|2023-01-12 12:15:00|3644.18|3644.18|3645.71|3645.71|3645.83|3645.83|3642.98|3642.98|0
1673526000000|2023-01-12 12:20:00|3646.13|3646.13|3645.85|3645.85|3650.45|3650.45|3645.69|3645.69|0
1673526300000|2023-01-12 12:25:00|3645.79|3645.79|3644.11|3644.11|3645.79|3645.79|3643.74|3643.74|0
1673526600000|2023-01-12 12:30:00|3644.17|3644.17|3645|3645|3645.98|3645.98|3644.04|3644.04|0
1673526900000|2023-01-12 12:35:00|3645.17|3645.17|3645.79|3645.79|3646.43|3646.43|3645.09|3645.09|0
1673527200000|2023-01-12 12:40:00|3645.84|3645.84|3648.29|3648.29|3648.63|3648.63|3645.78|3645.78|0
1673527500000|2023-01-12 12:45:00|3648.21|3648.21|3648.87|3648.87|3649.58|3649.58|3646.45|3646.45|0
1673527800000|2023-01-12 12:50:00|3648.85|3648.85|3647.37|3647.37|3649.19|3649.19|3646.53|3646.53|0
1673528100000|2023-01-12 12:55:00|3647.38|3647.38|3649.51|3649.51|3649.82|3649.82|3646.99|3646.99|0
1673528400000|2023-01-12 13:00:00|3649.56|3649.56|3649.51|3649.51|3650.4|3650.4|3648.09|3648.09|0
1673528700000|2023-01-12 13:05:00|3649.57|3649.57|3651.22|3651.22|3651.3|3651.3|3648.72|3648.72|0
1673529000000|2023-01-12 13:10:00|3651.33|3651.33|3649.54|3649.54|3652.65|3652.65|3649.1|3649.1|0
1673529300000|2023-01-12 13:15:00|3650.55|3650.55|3650.55|3650.55|3651.42|3651.42|3648.78|3648.78|0
1673529600000|2023-01-12 13:20:00|3650.49|3650.49|3652.48|3652.48|3652.58|3652.58|3649.14|3649.14|0
1673529900000|2023-01-12 13:25:00|3651.81|3651.81|3651.47|3651.47|3659.45|3659.45|3651.36|3651.36|0
1673530200000|2023-01-12 13:30:00|3650.94|3650.94|3659.59|3659.59|3660|3660|3646.32|3646.32|0
1673530500000|2023-01-12 13:35:00|3659.61|3659.61|3656.73|3656.73|3665.29|3665.29|3654.67|3654.67|0
1673530800000|2023-01-12 13:40:00|3656.89|3656.89|3655.8|3655.8|3661.66|3661.66|3655.12|3655.12|0
1673531100000|2023-01-12 13:45:00|3655.82|3655.82|3653.19|3653.19|3658.14|3658.14|3651.3|3651.3|0
1673531400000|2023-01-12 13:50:00|3653.6|3653.6|3655.92|3655.92|3658.93|3658.93|3653.6|3653.6|0
1673531700000|2023-01-12 13:55:00|3656.34|3656.34|3655.37|3655.37|3657.61|3657.61|3650.87|3650.87|0
1673532000000|2023-01-12 14:00:00|3654.7|3654.7|3650.56|3650.56|3654.7|3654.7|3650.15|3650.15|0
1673532300000|2023-01-12 14:05:00|3650.22|3650.22|3652.55|3652.55|3655.72|3655.72|3648.99|3648.99|0
1673532600000|2023-01-12 14:10:00|3652.21|3652.21|3650.1|3650.1|3653.6|3653.6|3648.24|3648.24|0
1673532900000|2023-01-12 14:15:00|3650.44|3650.44|3651.47|3651.47|3652.49|3652.49|3646.7|3646.7|0
1673533200000|2023-01-12 14:20:00|3651.13|3651.13|3653.99|3653.99|3654.25|3654.25|3650.44|3650.44|0
1673533500000|2023-01-12 14:25:00|3654.15|3654.15|3651.86|3651.86|3654.15|3654.15|3650.84|3650.84|0
1673533800000|2023-01-12 14:30:00|3652.03|3652.03|3656.59|3656.59|3657.82|3657.82|3651.21|3651.21|0
1673534100000|2023-01-12 14:35:00|3656.71|3656.71|3652.6|3652.6|3657.86|3657.86|3650.52|3650.52|0
1673534400000|2023-01-12 14:40:00|3652.65|3652.65|3655.94|3655.94|3659.42|3659.42|3650.47|3650.47|0
1673534700000|2023-01-12 14:45:00|3656.27|3656.27|3658.15|3658.15|3660.35|3660.35|3654.83|3654.83|0
1673535000000|2023-01-12 14:50:00|3658.07|3658.07|3653.66|3653.66|3658.16|3658.16|3652.78|3652.78|0
1673535300000|2023-01-12 14:55:00|3653.44|3653.44|3656.26|3656.26|3657.23|3657.23|3652.7|3652.7|0
1673535600000|2023-01-12 15:00:00|3657.27|3657.27|3660.55|3660.55|3661.42|3661.42|3656.74|3656.74|0
1673535900000|2023-01-12 15:05:00|3660.89|3660.89|3660.27|3660.27|3663.06|3663.06|3659.57|3659.57|0
1673536200000|2023-01-12 15:10:00|3660.33|3660.33|3660.09|3660.09|3664.53|3664.53|3659.97|3659.97|0
1673536500000|2023-01-12 15:15:00|3660.08|3660.08|3659.29|3659.29|3661.79|3661.79|3658.68|3658.68|0
1673536800000|2023-01-12 15:20:00|3659.21|3659.21|3660.63|3660.63|3661.53|3661.53|3659.15|3659.15|0
1673537100000|2023-01-12 15:25:00|3660.73|3660.73|3662.29|3662.29|3662.65|3662.65|3660.16|3660.16|0
1673537400000|2023-01-12 15:30:00|3662.13|3662.13|3665.37|3665.37|3665.8|3665.8|3659.4|3659.4|0
1673537700000|2023-01-12 15:35:00|3665.71|3665.71|3666.98|3666.98|3669.14|3669.14|3665.37|3665.37|0
1673538000000|2023-01-12 15:40:00|3666.64|3666.64|3664.05|3664.05|3667.46|3667.46|3663.09|3663.09|0
1673538300000|2023-01-12 15:45:00|3664.1|3664.1|3669.55|3669.55|3669.61|3669.61|3664.1|3664.1|0
1673538600000|2023-01-12 15:50:00|3669.22|3669.22|3665.26|3665.26|3669.22|3669.22|3664.63|3664.63|0
1673538900000|2023-01-12 15:55:00|3665.6|3665.6|3664.04|3664.04|3667.55|3667.55|3664.04|3664.04|0
1673539200000|2023-01-12 16:00:00|3663.98|3663.98|3665.83|3665.83|3665.83|3665.83|3661.36|3661.36|0
1673539500000|2023-01-12 16:05:00|3666.12|3666.12|3663.53|3663.53|3666.12|3666.12|3660|3660|0
1673539800000|2023-01-12 16:10:00|3663.61|3663.61|3664.52|3664.52|3666.55|3666.55|3662.84|3662.84|0
1673540100000|2023-01-12 16:15:00|3664.99|3664.99|3663.56|3663.56|3666.76|3666.76|3663.4|3663.4|0
1673540400000|2023-01-12 16:20:00|3663.22|3663.22|3665.1|3665.1|3667.94|3667.94|3663.05|3663.05|0
1673540700000|2023-01-12 16:25:00|3665.16|3665.16|3664.62|3664.62|3667.91|3667.91|3663.23|3663.23|0
1673597700000|2023-01-13 08:15:00|3684.48|3684.48|3689.09|3689.09|3693.24|3693.24|3684.48|3684.48|0
1673598000000|2023-01-13 08:20:00|3688.99|3688.99|3689.47|3689.47|3692.59|3692.59|3687.18|3687.18|0
1673598300000|2023-01-13 08:25:00|3690.15|3690.15|3690.34|3690.34|3693.69|3693.69|3687.13|3687.13|0
1673598600000|2023-01-13 08:30:00|3690.23|3690.23|3692.3|3692.3|3693.14|3693.14|3688.47|3688.47|0
1673598900000|2023-01-13 08:35:00|3692.06|3692.06|3696.87|3696.87|3696.98|3696.98|3692.06|3692.06|0
1673599200000|2023-01-13 08:40:00|3696.53|3696.53|3703.68|3703.68|3704.35|3704.35|3696.42|3696.42|0
1673599500000|2023-01-13 08:45:00|3704.01|3704.01|3707.52|3707.52|3708|3708|3702.96|3702.96|0
1673599800000|2023-01-13 08:50:00|3707.45|3707.45|3702.95|3702.95|3707.56|3707.56|3702.53|3702.53|0
1673600100000|2023-01-13 08:55:00|3703.29|3703.29|3703.7|3703.7|3704.65|3704.65|3701.05|3701.05|0
1673600400000|2023-01-13 09:00:00|3703.87|3703.87|3709.47|3709.47|3710.11|3710.11|3703.5|3703.5|0
1673600700000|2023-01-13 09:05:00|3710.48|3710.48|3709.76|3709.76|3713.51|3713.51|3709.76|3709.76|0
1673601000000|2023-01-13 09:10:00|3710.1|3710.1|3708.47|3708.47|3711.16|3711.16|3707.6|3707.6|0
1673601300000|2023-01-13 09:15:00|3708.55|3708.55|3713.72|3713.72|3714.09|3714.09|3707.09|3707.09|0
1673601600000|2023-01-13 09:20:00|3713.89|3713.89|3713.97|3713.97|3713.97|3713.97|3709.02|3709.02|0
1673601900000|2023-01-13 09:25:00|3714.3|3714.3|3713.04|3713.04|3718.22|3718.22|3712.97|3712.97|0
1673602200000|2023-01-13 09:30:00|3712.88|3712.88|3709.24|3709.24|3713.66|3713.66|3708.51|3708.51|0
1673602500000|2023-01-13 09:35:00|3709.4|3709.4|3708.4|3708.4|3710.49|3710.49|3704.24|3704.24|0
1673602800000|2023-01-13 09:40:00|3708.74|3708.74|3710.37|3710.37|3713.63|3713.63|3707.22|3707.22|0
1673603100000|2023-01-13 09:45:00|3710.32|3710.32|3708.76|3708.76|3710.32|3710.32|3707.01|3707.01|0
1673603400000|2023-01-13 09:50:00|3708.68|3708.68|3707.72|3707.72|3708.68|3708.68|3705.71|3705.71|0
1673603700000|2023-01-13 09:55:00|3707.7|3707.7|3709.52|3709.52|3710.25|3710.25|3706.41|3706.41|0
1673604000000|2023-01-13 10:00:00|3709.19|3709.19|3713.35|3713.35|3714.8|3714.8|3709.19|3709.19|0
1673604300000|2023-01-13 10:05:00|3713.42|3713.42|3710.75|3710.75|3713.87|3713.87|3709.3|3709.3|0
1673604600000|2023-01-13 10:10:00|3710.69|3710.69|3713.43|3713.43|3714.8|3714.8|3710.08|3710.08|0
1673604900000|2023-01-13 10:15:00|3713.54|3713.54|3713.98|3713.98|3714.97|3714.97|3712.46|3712.46|0
1673605200000|2023-01-13 10:20:00|3713.92|3713.92|3715.27|3715.27|3715.37|3715.37|3713.19|3713.19|0
1673605500000|2023-01-13 10:25:00|3715.11|3715.11|3713.08|3713.08|3716.79|3716.79|3713.02|3713.02|0
1673605800000|2023-01-13 10:30:00|3712.07|3712.07|3708.18|3708.18|3712.07|3712.07|3708.16|3708.16|0
1673606100000|2023-01-13 10:35:00|3708.13|3708.13|3705.75|3705.75|3708.62|3708.62|3705.01|3705.01|0
1673606400000|2023-01-13 10:40:00|3705.63|3705.63|3703.56|3703.56|3710.43|3710.43|3703.56|3703.56|0
1673606700000|2023-01-13 10:45:00|3703.4|3703.4|3699.18|3699.18|3703.4|3703.4|3699.18|3699.18|0
1673607000000|2023-01-13 10:50:00|3699.13|3699.13|3699.45|3699.45|3701.71|3701.71|3698.06|3698.06|0
1673607300000|2023-01-13 10:55:00|3699.56|3699.56|3696.57|3696.57|3700.23|3700.23|3695.16|3695.16|0
1673607600000|2023-01-13 11:00:00|3696.13|3696.13|3697.68|3697.68|3697.94|3697.94|3695.9|3695.9|0
1673607900000|2023-01-13 11:05:00|3697.35|3697.35|3697.05|3697.05|3698.34|3698.34|3697|3697|0
1673608200000|2023-01-13 11:10:00|3697.39|3697.39|3697.6|3697.6|3698.89|3698.89|3697.2|3697.2|0
1673608500000|2023-01-13 11:15:00|3697.94|3697.94|3698.74|3698.74|3700.46|3700.46|3697.94|3697.94|0
1673608800000|2023-01-13 11:20:00|3699.03|3699.03|3701.65|3701.65|3702.27|3702.27|3699.03|3699.03|0
1673609100000|2023-01-13 11:25:00|3701.59|3701.59|3699.88|3699.88|3701.76|3701.76|3698.81|3698.81|0
1673609400000|2023-01-13 11:30:00|3699.94|3699.94|3698.22|3698.22|3700.7|3700.7|3697.41|3697.41|0
1673609700000|2023-01-13 11:35:00|3698.28|3698.28|3697.94|3697.94|3701.46|3701.46|3697.77|3697.77|0
1673610000000|2023-01-13 11:40:00|3698.61|3698.61|3701.43|3701.43|3701.43|3701.43|3698.36|3698.36|0
1673610300000|2023-01-13 11:45:00|3701.53|3701.53|3704.07|3704.07|3704.07|3704.07|3701.53|3701.53|0
1673610600000|2023-01-13 11:50:00|3704.19|3704.19|3704.47|3704.47|3708.66|3708.66|3704.19|3704.19|0
1673610900000|2023-01-13 11:55:00|3704.52|3704.52|3702.45|3702.45|3704.52|3704.52|3701.33|3701.33|0
1673611200000|2023-01-13 12:00:00|3702.37|3702.37|3701.56|3701.56|3702.78|3702.78|3699.46|3699.46|0
1673611500000|2023-01-13 12:05:00|3701.67|3701.67|3703.25|3703.25|3704.42|3704.42|3701.52|3701.52|0
1673611800000|2023-01-13 12:10:00|3703.42|3703.42|3698.27|3698.27|3703.9|3703.9|3698.27|3698.27|0
1673612100000|2023-01-13 12:15:00|3698.35|3698.35|3696.34|3696.34|3699.21|3699.21|3695.27|3695.27|0
1673612400000|2023-01-13 12:20:00|3696.18|3696.18|3690.05|3690.05|3696.18|3696.18|3689.66|3689.66|0
1673612700000|2023-01-13 12:25:00|3690.01|3690.01|3685.47|3685.47|3690.01|3690.01|3685.12|3685.12|0
1673613000000|2023-01-13 12:30:00|3685.44|3685.44|3683.46|3683.46|3685.91|3685.91|3682.35|3682.35|0
1673613300000|2023-01-13 12:35:00|3683.67|3683.67|3685.68|3685.68|3686.58|3686.58|3683.65|3683.65|0
1673613600000|2023-01-13 12:40:00|3685.6|3685.6|3682.85|3682.85|3685.68|3685.68|3680.59|3680.59|0
1673613900000|2023-01-13 12:45:00|3683.19|3683.19|3687.14|3687.14|3687.93|3687.93|3683.19|3683.19|0
1673614200000|2023-01-13 12:50:00|3687.09|3687.09|3685.69|3685.69|3687.09|3687.09|3683.28|3683.28|0
1673614500000|2023-01-13 12:55:00|3685.78|3685.78|3685.97|3685.97|3685.97|3685.97|3684.08|3684.08|0
1673614800000|2023-01-13 13:00:00|3686.47|3686.47|3688.8|3688.8|3690.06|3690.06|3686.47|3686.47|0
1673615100000|2023-01-13 13:05:00|3688.85|3688.85|3694.97|3694.97|3695.38|3695.38|3688.85|3688.85|0
1673615400000|2023-01-13 13:10:00|3694.92|3694.92|3699.54|3699.54|3701.16|3701.16|3694.75|3694.75|0
1673615700000|2023-01-13 13:15:00|3699.59|3699.59|3700.59|3700.59|3701.97|3701.97|3696.71|3696.71|0
1673616000000|2023-01-13 13:20:00|3700.5|3700.5|3699.84|3699.84|3702.05|3702.05|3698.34|3698.34|0
1673616300000|2023-01-13 13:25:00|3700.18|3700.18|3702.28|3702.28|3704.65|3704.65|3700.18|3700.18|0
1673616600000|2023-01-13 13:30:00|3701.27|3701.27|3700.58|3700.58|3702.2|3702.2|3698.78|3698.78|0
1673616900000|2023-01-13 13:35:00|3700.66|3700.66|3700.52|3700.52|3702.81|3702.81|3699.09|3699.09|0
1673617200000|2023-01-13 13:40:00|3700.5|3700.5|3704.38|3704.38|3705.39|3705.39|3699.5|3699.5|0
1673617500000|2023-01-13 13:45:00|3704.43|3704.43|3701.6|3701.6|3705.55|3705.55|3701.6|3701.6|0
1673617800000|2023-01-13 13:50:00|3701.72|3701.72|3702.66|3702.66|3703.89|3703.89|3701.61|3701.61|0
1673618100000|2023-01-13 13:55:00|3703|3703|3703.53|3703.53|3704.99|3704.99|3702.52|3702.52|0
1673618400000|2023-01-13 14:00:00|3703.55|3703.55|3701.41|3701.41|3703.55|3703.55|3701.41|3701.41|0
1673618700000|2023-01-13 14:05:00|3701.35|3701.35|3698.88|3698.88|3701.35|3701.35|3698.43|3698.43|0
1673619000000|2023-01-13 14:10:00|3699.21|3699.21|3695.86|3695.86|3699.21|3699.21|3695.08|3695.08|0
1673619300000|2023-01-13 14:15:00|3695.84|3695.84|3693.82|3693.82|3696.34|3696.34|3693.4|3693.4|0
1673619600000|2023-01-13 14:20:00|3694.49|3694.49|3690.11|3690.11|3694.49|3694.49|3690.07|3690.07|0
1673619900000|2023-01-13 14:25:00|3690.06|3690.06|3686.87|3686.87|3690.59|3690.59|3686.87|3686.87|0
1673620200000|2023-01-13 14:30:00|3687.21|3687.21|3689.72|3689.72|3690.66|3690.66|3684.73|3684.73|0
1673620500000|2023-01-13 14:35:00|3689.04|3689.04|3695.4|3695.4|3701.25|3701.25|3687.78|3687.78|0
1673620800000|2023-01-13 14:40:00|3695.57|3695.57|3700.43|3700.43|3701.19|3701.19|3695.57|3695.57|0
1673621100000|2023-01-13 14:45:00|3700.54|3700.54|3705.79|3705.79|3706.57|3706.57|3700.05|3700.05|0
1673621400000|2023-01-13 14:50:00|3705.81|3705.81|3706.96|3706.96|3707.83|3707.83|3701.6|3701.6|0
1673621700000|2023-01-13 14:55:00|3706.91|3706.91|3708.02|3708.02|3711.73|3711.73|3706.91|3706.91|0
1673622000000|2023-01-13 15:00:00|3707.68|3707.68|3705.55|3705.55|3710.69|3710.69|3703.93|3703.93|0
1673622300000|2023-01-13 15:05:00|3705.62|3705.62|3700.12|3700.12|3706.49|3706.49|3700.12|3700.12|0
1673622600000|2023-01-13 15:10:00|3699.95|3699.95|3711.84|3711.84|3711.84|3711.84|3699.93|3699.93|0
1673622900000|2023-01-13 15:15:00|3711.9|3711.9|3713.68|3713.68|3716.18|3716.18|3709.54|3709.54|0
1673623200000|2023-01-13 15:20:00|3714.02|3714.02|3712.55|3712.55|3716.04|3716.04|3710.38|3710.38|0
1673623500000|2023-01-13 15:25:00|3713.22|3713.22|3714.44|3714.44|3715.36|3715.36|3712.55|3712.55|0
1673623800000|2023-01-13 15:30:00|3714.49|3714.49|3714.95|3714.95|3716.03|3716.03|3713.28|3713.28|0
1673624100000|2023-01-13 15:35:00|3714.86|3714.86|3709.13|3709.13|3714.95|3714.95|3708.87|3708.87|0
1673624400000|2023-01-13 15:40:00|3709.24|3709.24|3708.61|3708.61|3714.31|3714.31|3708.15|3708.15|0
1673624700000|2023-01-13 15:45:00|3708.59|3708.59|3711.85|3711.85|3711.94|3711.94|3708.44|3708.44|0
1673625000000|2023-01-13 15:50:00|3711.96|3711.96|3713.7|3713.7|3714.29|3714.29|3710.81|3710.81|0
1673625300000|2023-01-13 15:55:00|3714.38|3714.38|3716.32|3716.32|3716.85|3716.85|3714.29|3714.29|0
1673625600000|2023-01-13 16:00:00|3716.22|3716.22|3717.4|3717.4|3719.26|3719.26|3714.39|3714.39|0
1673625900000|2023-01-13 16:05:00|3717.74|3717.74|3719.09|3719.09|3719.09|3719.09|3716.57|3716.57|0
1673626200000|2023-01-13 16:10:00|3719.04|3719.04|3715.54|3715.54|3719.57|3719.57|3712.69|3712.69|0
1673626500000|2023-01-13 16:15:00|3715.62|3715.62|3716.82|3716.82|3716.93|3716.93|3714.62|3714.62|0
1673626800000|2023-01-13 16:20:00|3716.09|3716.09|3718.91|3718.91|3719.33|3719.33|3712.96|3712.96|0
1673627100000|2023-01-13 16:25:00|3718.86|3718.86|3717.35|3717.35|3719.8|3719.8|3716.13|3716.13|0
1673856900000|2023-01-16 08:15:00|3728.12|3728.12|3730.12|3730.12|3730.12|3730.12|3724.5|3724.5|0
1673857200000|2023-01-16 08:20:00|3730.46|3730.46|3728.59|3728.59|3731.62|3731.62|3727.92|3727.92|0
1673857500000|2023-01-16 08:25:00|3730.28|3730.28|3722.31|3722.31|3730.33|3730.33|3721.52|3721.52|0
1673857800000|2023-01-16 08:30:00|3722.26|3722.26|3721.31|3721.31|3725.9|3725.9|3721.09|3721.09|0
1673858100000|2023-01-16 08:35:00|3719.63|3719.63|3723.95|3723.95|3724.6|3724.6|3718.99|3718.99|0
1673858400000|2023-01-16 08:40:00|3724.16|3724.16|3725.77|3725.77|3725.94|3725.94|3723.24|3723.24|0
1673858700000|2023-01-16 08:45:00|3726.11|3726.11|3729.31|3729.31|3729.97|3729.97|3726.11|3726.11|0
1673859000000|2023-01-16 08:50:00|3729.23|3729.23|3728.27|3728.27|3730.63|3730.63|3726.92|3726.92|0
1673859300000|2023-01-16 08:55:00|3728.21|3728.21|3728.73|3728.73|3729.14|3729.14|3726.96|3726.96|0
1673859600000|2023-01-16 09:00:00|3728.99|3728.99|3731.74|3731.74|3731.74|3731.74|3728.78|3728.78|0
1673859900000|2023-01-16 09:05:00|3731.06|3731.06|3730.15|3730.15|3731.7|3731.7|3727.76|3727.76|0
1673860200000|2023-01-16 09:10:00|3730.07|3730.07|3729.46|3729.46|3730.07|3730.07|3728.48|3728.48|0
1673860500000|2023-01-16 09:15:00|3729.4|3729.4|3732.33|3732.33|3732.33|3732.33|3728.86|3728.86|0
1673860800000|2023-01-16 09:20:00|3732.67|3732.67|3730.93|3730.93|3732.71|3732.71|3729.86|3729.86|0
1673861100000|2023-01-16 09:25:00|3730.6|3730.6|3730.13|3730.13|3730.66|3730.66|3729.14|3729.14|0
1673861400000|2023-01-16 09:30:00|3730.07|3730.07|3729.53|3729.53|3731.99|3731.99|3729.52|3729.52|0
1673861700000|2023-01-16 09:35:00|3729.58|3729.58|3733.11|3733.11|3733.11|3733.11|3728.01|3728.01|0
1673862000000|2023-01-16 09:40:00|3733.06|3733.06|3730.3|3730.3|3733.4|3733.4|3730.3|3730.3|0
1673862300000|2023-01-16 09:45:00|3729.97|3729.97|3730.28|3730.28|3730.59|3730.59|3725.91|3725.91|0
1673862600000|2023-01-16 09:50:00|3730.33|3730.33|3730.84|3730.84|3731.46|3731.46|3729.64|3729.64|0
1673862900000|2023-01-16 09:55:00|3730.86|3730.86|3731.22|3731.22|3732.07|3732.07|3730.13|3730.13|0
1673863200000|2023-01-16 10:00:00|3731.27|3731.27|3730.47|3730.47|3732.02|3732.02|3730.47|3730.47|0
1673863500000|2023-01-16 10:05:00|3730.63|3730.63|3730.86|3730.86|3732.04|3732.04|3730.46|3730.46|0
1673863800000|2023-01-16 10:10:00|3731.19|3731.19|3730.11|3730.11|3731.8|3731.8|3730.11|3730.11|0
1673864100000|2023-01-16 10:15:00|3730.06|3730.06|3729.74|3729.74|3730.77|3730.77|3729.55|3729.55|0
1673864400000|2023-01-16 10:20:00|3730.08|3730.08|3731.82|3731.82|3732.85|3732.85|3729.3|3729.3|0
1673864700000|2023-01-16 10:25:00|3731.74|3731.74|3733.4|3733.4|3733.51|3733.51|3729.19|3729.19|0
1673865000000|2023-01-16 10:30:00|3733.29|3733.29|3731.53|3731.53|3733.29|3733.29|3731.19|3731.19|0
1673865300000|2023-01-16 10:35:00|3731.45|3731.45|3730.42|3730.42|3732.12|3732.12|3730.34|3730.34|0
1673865600000|2023-01-16 10:40:00|3730.34|3730.34|3730.16|3730.16|3731.23|3731.23|3729.99|3729.99|0
1673865900000|2023-01-16 10:45:00|3730.24|3730.24|3727.83|3727.83|3731.51|3731.51|3727.83|3727.83|0
1673866200000|2023-01-16 10:50:00|3727.8|3727.8|3728.13|3728.13|3728.13|3728.13|3726.17|3726.17|0
1673866500000|2023-01-16 10:55:00|3728.2|3728.2|3728.53|3728.53|3728.86|3728.86|3727.14|3727.14|0
1673866800000|2023-01-16 11:00:00|3728.74|3728.74|3728.5|3728.5|3729.49|3729.49|3728.45|3728.45|0
1673867100000|2023-01-16 11:05:00|3728.56|3728.56|3726.1|3726.1|3728.58|3728.58|3726.08|3726.08|0
1673867400000|2023-01-16 11:10:00|3726.05|3726.05|3726.25|3726.25|3726.25|3726.25|3723.74|3723.74|0
1673867700000|2023-01-16 11:15:00|3726.2|3726.2|3725.59|3725.59|3726.2|3726.2|3724.9|3724.9|0
1673868000000|2023-01-16 11:20:00|3725.5|3725.5|3724.28|3724.28|3726.18|3726.18|3723.94|3723.94|0
1673868300000|2023-01-16 11:25:00|3724.45|3724.45|3726.18|3726.18|3731.9|3731.9|3724.37|3724.37|0
1673868600000|2023-01-16 11:30:00|3726.17|3726.17|3727.66|3727.66|3729.9|3729.9|3726.17|3726.17|0
1673868900000|2023-01-16 11:35:00|3727.5|3727.5|3729.56|3729.56|3729.9|3729.9|3727.5|3727.5|0
1673869200000|2023-01-16 11:40:00|3729.33|3729.33|3727.82|3727.82|3729.33|3729.33|3726.48|3726.48|0
1673869500000|2023-01-16 11:45:00|3727.76|3727.76|3729.14|3729.14|3730.44|3730.44|3727.76|3727.76|0
1673869800000|2023-01-16 11:50:00|3729.16|3729.16|3733.18|3733.18|3734|3734|3728.49|3728.49|0
1673870100000|2023-01-16 11:55:00|3733.1|3733.1|3734.01|3734.01|3734.02|3734.02|3731.12|3731.12|0
1673870400000|2023-01-16 12:00:00|3733.93|3733.93|3732.52|3732.52|3733.93|3733.93|3731.3|3731.3|0
1673870700000|2023-01-16 12:05:00|3732.54|3732.54|3734.25|3734.25|3734.25|3734.25|3731.65|3731.65|0
1673871000000|2023-01-16 12:10:00|3733.57|3733.57|3733.53|3733.53|3735.16|3735.16|3732.64|3732.64|0
1673871300000|2023-01-16 12:15:00|3733.42|3733.42|3731.55|3731.55|3733.77|3733.77|3730.88|3730.88|0
1673871600000|2023-01-16 12:20:00|3731.71|3731.71|3732.07|3732.07|3733.31|3733.31|3731.71|3731.71|0
1673871900000|2023-01-16 12:25:00|3731.73|3731.73|3729.34|3729.34|3732.07|3732.07|3729.34|3729.34|0
1673872200000|2023-01-16 12:30:00|3729.23|3729.23|3728.89|3728.89|3729.71|3729.71|3727.95|3727.95|0
1673872500000|2023-01-16 12:35:00|3728.95|3728.95|3727.84|3727.84|3729.41|3729.41|3727.84|3727.84|0
1673872800000|2023-01-16 12:40:00|3728.05|3728.05|3726.11|3726.11|3728.05|3728.05|3725.56|3725.56|0
1673873100000|2023-01-16 12:45:00|3726.16|3726.16|3727.3|3727.3|3728.67|3728.67|3726.16|3726.16|0
1673873400000|2023-01-16 12:50:00|3727.27|3727.27|3727.53|3727.53|3728.26|3728.26|3727.27|3727.27|0
1673873700000|2023-01-16 12:55:00|3727.56|3727.56|3727.9|3727.9|3727.9|3727.9|3726.78|3726.78|0
1673874000000|2023-01-16 13:00:00|3728|3728|3728.09|3728.09|3728.09|3728.09|3727.1|3727.1|0
1673874300000|2023-01-16 13:05:00|3728.32|3728.32|3730.83|3730.83|3730.83|3730.83|3728.32|3728.32|0
1673874600000|2023-01-16 13:10:00|3731.17|3731.17|3731.1|3731.1|3732.08|3732.08|3730.32|3730.32|0
1673874900000|2023-01-16 13:15:00|3730.76|3730.76|3727.49|3727.49|3730.76|3730.76|3727.49|3727.49|0
1673875200000|2023-01-16 13:20:00|3727.38|3727.38|3728.58|3728.58|3728.89|3728.89|3725.6|3725.6|0
1673875500000|2023-01-16 13:25:00|3728.63|3728.63|3731.07|3731.07|3731.61|3731.61|3728.42|3728.42|0
1673875800000|2023-01-16 13:30:00|3730.97|3730.97|3730.03|3730.03|3731.02|3731.02|3728.59|3728.59|0
1673876100000|2023-01-16 13:35:00|3730.05|3730.05|3728.78|3728.78|3730.96|3730.96|3728.08|3728.08|0
1673876400000|2023-01-16 13:40:00|3728.61|3728.61|3729.83|3729.83|3730.25|3730.25|3728.58|3728.58|0
1673876700000|2023-01-16 13:45:00|3729.75|3729.75|3730.12|3730.12|3730.18|3730.18|3728.84|3728.84|0
1673877000000|2023-01-16 13:50:00|3729.79|3729.79|3732.9|3732.9|3733.23|3733.23|3729.79|3729.79|0
1673877300000|2023-01-16 13:55:00|3732.56|3732.56|3734.66|3734.66|3735.62|3735.62|3732.03|3732.03|0
1673877600000|2023-01-16 14:00:00|3734.74|3734.74|3736.12|3736.12|3736.37|3736.37|3732.57|3732.57|0
1673877900000|2023-01-16 14:05:00|3736.07|3736.07|3730.55|3730.55|3736.07|3736.07|3730.55|3730.55|0
1673878200000|2023-01-16 14:10:00|3729.97|3729.97|3729.25|3729.25|3731.24|3731.24|3729.25|3729.25|0
1673878500000|2023-01-16 14:15:00|3729.14|3729.14|3726.48|3726.48|3729.35|3729.35|3725.38|3725.38|0
1673878800000|2023-01-16 14:20:00|3726.6|3726.6|3726.51|3726.51|3727.22|3727.22|3726.47|3726.47|0
1673879100000|2023-01-16 14:25:00|3726.85|3726.85|3725.99|3725.99|3727.49|3727.49|3725.79|3725.79|0
1673879400000|2023-01-16 14:30:00|3725.65|3725.65|3727.58|3727.58|3728.33|3728.33|3724.92|3724.92|0
1673879700000|2023-01-16 14:35:00|3727.64|3727.64|3729.55|3729.55|3729.55|3729.55|3727.64|3727.64|0
1673880000000|2023-01-16 14:40:00|3729.76|3729.76|3728.26|3728.26|3732.41|3732.41|3728.26|3728.26|0
1673880300000|2023-01-16 14:45:00|3728.21|3728.21|3728.91|3728.91|3729.25|3729.25|3727.51|3727.51|0
1673880600000|2023-01-16 14:50:00|3729|3729|3731.48|3731.48|3731.48|3731.48|3728.7|3728.7|0
1673880900000|2023-01-16 14:55:00|3732.15|3732.15|3730.93|3730.93|3733.26|3733.26|3730.93|3730.93|0
1673881200000|2023-01-16 15:00:00|3730.59|3730.59|3728.55|3728.55|3731.2|3731.2|3728.52|3728.52|0
1673881500000|2023-01-16 15:05:00|3729.22|3729.22|3729.83|3729.83|3730.9|3730.9|3728.53|3728.53|0
1673881800000|2023-01-16 15:10:00|3729.72|3729.72|3729.1|3729.1|3729.72|3729.72|3728.51|3728.51|0
1673882100000|2023-01-16 15:15:00|3728.99|3728.99|3726.45|3726.45|3728.99|3728.99|3724.81|3724.81|0
1673882400000|2023-01-16 15:20:00|3726.55|3726.55|3728.82|3728.82|3729.04|3729.04|3726.55|3726.55|0
1673882700000|2023-01-16 15:25:00|3728.88|3728.88|3730.67|3730.67|3731.74|3731.74|3728.72|3728.72|0
1673883000000|2023-01-16 15:30:00|3730.62|3730.62|3730.01|3730.01|3732.17|3732.17|3729.91|3729.91|0
1673883300000|2023-01-16 15:35:00|3729.84|3729.84|3731.33|3731.33|3731.83|3731.83|3729.52|3729.52|0
1673883600000|2023-01-16 15:40:00|3731.19|3731.19|3733.29|3733.29|3733.96|3733.96|3731.08|3731.08|0
1673883900000|2023-01-16 15:45:00|3733.37|3733.37|3733.11|3733.11|3735.97|3735.97|3733.11|3733.11|0
1673884200000|2023-01-16 15:50:00|3732.89|3732.89|3732.04|3732.04|3733.69|3733.69|3731.7|3731.7|0
1673884500000|2023-01-16 15:55:00|3731.65|3731.65|3731.14|3731.14|3733.78|3733.78|3730.64|3730.64|0
1673884800000|2023-01-16 16:00:00|3730.98|3730.98|3732.87|3732.87|3732.87|3732.87|3730.06|3730.06|0
1673885100000|2023-01-16 16:05:00|3732.71|3732.71|3732.27|3732.27|3733.43|3733.43|3731.57|3731.57|0
1673885400000|2023-01-16 16:10:00|3732.21|3732.21|3734.61|3734.61|3735.01|3735.01|3731.13|3731.13|0
1673885700000|2023-01-16 16:15:00|3734.48|3734.48|3733.25|3733.25|3734.5|3734.5|3731.26|3731.26|0
1673886000000|2023-01-16 16:20:00|3733.59|3733.59|3733.38|3733.38|3735.13|3735.13|3733.08|3733.08|0
1673886300000|2023-01-16 16:25:00|3733.46|3733.46|3735.13|3735.13|3735.18|3735.18|3732.82|3732.82|0
1673943300000|2023-01-17 08:15:00|3736.18|3736.18|3730.69|3730.69|3736.2|3736.2|3730.69|3730.69|0
1673943600000|2023-01-17 08:20:00|3730.01|3730.01|3729.65|3729.65|3732.05|3732.05|3728.75|3728.75|0
1673943900000|2023-01-17 08:25:00|3729.57|3729.57|3728.92|3728.92|3732.88|3732.88|3728.4|3728.4|0
1673944200000|2023-01-17 08:30:00|3729.48|3729.48|3727.38|3727.38|3731.24|3731.24|3726.17|3726.17|0
1673944500000|2023-01-17 08:35:00|3727.27|3727.27|3732.01|3732.01|3733.76|3733.76|3727.27|3727.27|0
1673944800000|2023-01-17 08:40:00|3731.73|3731.73|3729.51|3729.51|3731.84|3731.84|3727.87|3727.87|0
1673945100000|2023-01-17 08:45:00|3729.46|3729.46|3728.78|3728.78|3729.92|3729.92|3727.28|3727.28|0
1673945400000|2023-01-17 08:50:00|3728.68|3728.68|3726.62|3726.62|3729.53|3729.53|3723.96|3723.96|0
1673945700000|2023-01-17 08:55:00|3726.53|3726.53|3725.74|3725.74|3726.53|3726.53|3725.07|3725.07|0
1673946000000|2023-01-17 09:00:00|3725.55|3725.55|3730.08|3730.08|3730.42|3730.42|3725.55|3725.55|0
1673946300000|2023-01-17 09:05:00|3730.02|3730.02|3729.23|3729.23|3730.57|3730.57|3728.31|3728.31|0
1673946600000|2023-01-17 09:10:00|3728.89|3728.89|3728.57|3728.57|3731.74|3731.74|3728.52|3728.52|0
1673946900000|2023-01-17 09:15:00|3728.42|3728.42|3728.57|3728.57|3730.62|3730.62|3727.93|3727.93|0
1673947200000|2023-01-17 09:20:00|3728.46|3728.46|3727.21|3727.21|3728.9|3728.9|3724.99|3724.99|0
1673947500000|2023-01-17 09:25:00|3727.09|3727.09|3724.27|3724.27|3730.18|3730.18|3724.27|3724.27|0
1673947800000|2023-01-17 09:30:00|3724.32|3724.32|3730.74|3730.74|3730.74|3730.74|3724.32|3724.32|0
1673948100000|2023-01-17 09:35:00|3731.41|3731.41|3729.2|3729.2|3731.94|3731.94|3729.2|3729.2|0
1673948400000|2023-01-17 09:40:00|3729.54|3729.54|3728.88|3728.88|3730.05|3730.05|3728.85|3728.85|0
1673948700000|2023-01-17 09:45:00|3728.84|3728.84|3726.53|3726.53|3728.84|3728.84|3726.2|3726.2|0
1673949000000|2023-01-17 09:50:00|3726.45|3726.45|3723.33|3723.33|3726.45|3726.45|3723.33|3723.33|0
1673949300000|2023-01-17 09:55:00|3723.49|3723.49|3725.63|3725.63|3725.72|3725.72|3723.49|3723.49|0
1673949600000|2023-01-17 10:00:00|3725.37|3725.37|3720.43|3720.43|3725.63|3725.63|3720.43|3720.43|0
1673949900000|2023-01-17 10:05:00|3721.44|3721.44|3720.41|3720.41|3722.04|3722.04|3719.85|3719.85|0
1673950200000|2023-01-17 10:10:00|3720.3|3720.3|3718.05|3718.05|3720.36|3720.36|3717.66|3717.66|0
1673950500000|2023-01-17 10:15:00|3718.07|3718.07|3719.62|3719.62|3719.62|3719.62|3717.04|3717.04|0
1673950800000|2023-01-17 10:20:00|3719.56|3719.56|3717.69|3717.69|3719.75|3719.75|3716.54|3716.54|0
1673951100000|2023-01-17 10:25:00|3717.77|3717.77|3715.65|3715.65|3718.87|3718.87|3714.97|3714.97|0
1673951400000|2023-01-17 10:30:00|3715.76|3715.76|3721.44|3721.44|3722.31|3722.31|3715.76|3715.76|0
1673951700000|2023-01-17 10:35:00|3721.75|3721.75|3720.61|3720.61|3723.12|3723.12|3720.06|3720.06|0
1673952000000|2023-01-17 10:40:00|3720.27|3720.27|3719.71|3719.71|3721.62|3721.62|3719.71|3719.71|0
1673952300000|2023-01-17 10:45:00|3720.05|3720.05|3721.33|3721.33|3722.65|3722.65|3720.05|3720.05|0
1673952600000|2023-01-17 10:50:00|3721.31|3721.31|3721.03|3721.03|3721.4|3721.4|3719.14|3719.14|0
1673952900000|2023-01-17 10:55:00|3721.36|3721.36|3721.78|3721.78|3724.27|3724.27|3721.31|3721.31|0
1673953200000|2023-01-17 11:00:00|3721.83|3721.83|3722.49|3722.49|3724.16|3724.16|3721.83|3721.83|0
1673953500000|2023-01-17 11:05:00|3722.55|3722.55|3726.6|3726.6|3727.4|3727.4|3721.31|3721.31|0
1673953800000|2023-01-17 11:10:00|3727.05|3727.05|3728.18|3728.18|3729.71|3729.71|3726.74|3726.74|0
1673954100000|2023-01-17 11:15:00|3728.23|3728.23|3726.12|3726.12|3728.93|3728.93|3726.12|3726.12|0
1673954400000|2023-01-17 11:20:00|3726.15|3726.15|3723.83|3723.83|3726.17|3726.17|3723.83|3723.83|0
1673954700000|2023-01-17 11:25:00|3723.88|3723.88|3720.35|3720.35|3724.38|3724.38|3720.07|3720.07|0
1673955000000|2023-01-17 11:30:00|3720.26|3720.26|3722.6|3722.6|3722.62|3722.62|3719.84|3719.84|0
1673955300000|2023-01-17 11:35:00|3722.77|3722.77|3722.56|3722.56|3724.23|3724.23|3720.19|3720.19|0
1673955600000|2023-01-17 11:40:00|3721.89|3721.89|3720.96|3720.96|3724.21|3724.21|3720.96|3720.96|0
1673955900000|2023-01-17 11:45:00|3721.01|3721.01|3721.12|3721.12|3721.45|3721.45|3720.46|3720.46|0
1673956200000|2023-01-17 11:50:00|3721.02|3721.02|3719.48|3719.48|3721.4|3721.4|3719.17|3719.17|0
1673956500000|2023-01-17 11:55:00|3719.15|3719.15|3717.19|3717.19|3719.48|3719.48|3717.19|3717.19|0
1673956800000|2023-01-17 12:00:00|3716.93|3716.93|3716.55|3716.55|3718.65|3718.65|3716.55|3716.55|0
1673957100000|2023-01-17 12:05:00|3716.72|3716.72|3717.22|3717.22|3717.56|3717.56|3716.32|3716.32|0
1673957400000|2023-01-17 12:10:00|3717.05|3717.05|3718.54|3718.54|3718.59|3718.59|3715.5|3715.5|0
1673957700000|2023-01-17 12:15:00|3718.21|3718.21|3718.85|3718.85|3719.8|3719.8|3718.13|3718.13|0
1673958000000|2023-01-17 12:20:00|3718.79|3718.79|3718.77|3718.77|3719.43|3719.43|3717.98|3717.98|0
1673958300000|2023-01-17 12:25:00|3718.88|3718.88|3722.79|3722.79|3723.48|3723.48|3718.88|3718.88|0
1673958600000|2023-01-17 12:30:00|3722.68|3722.68|3723.58|3723.58|3723.73|3723.73|3721.2|3721.2|0
1673958900000|2023-01-17 12:35:00|3723.69|3723.69|3723.79|3723.79|3724.2|3724.2|3723.04|3723.04|0
1673959200000|2023-01-17 12:40:00|3723.85|3723.85|3722.92|3722.92|3724.32|3724.32|3722.81|3722.81|0
1673959500000|2023-01-17 12:45:00|3723.03|3723.03|3723.65|3723.65|3723.83|3723.83|3722.97|3722.97|0
1673959800000|2023-01-17 12:50:00|3723.6|3723.6|3724.23|3724.23|3724.61|3724.61|3723.18|3723.18|0
1673960100000|2023-01-17 12:55:00|3724.9|3724.9|3725.35|3725.35|3725.35|3725.35|3724.89|3724.89|0
1673960400000|2023-01-17 13:00:00|3725.29|3725.29|3725.99|3725.99|3726.33|3726.33|3724.67|3724.67|0
1673960700000|2023-01-17 13:05:00|3726.05|3726.05|3727.08|3727.08|3727.46|3727.46|3725.88|3725.88|0
1673961000000|2023-01-17 13:10:00|3727.06|3727.06|3726.86|3726.86|3727.07|3727.07|3726.57|3726.57|0
1673961300000|2023-01-17 13:15:00|3727.2|3727.2|3727.32|3727.32|3729.13|3729.13|3726.86|3726.86|0
1673961600000|2023-01-17 13:20:00|3727.38|3727.38|3726.38|3726.38|3729.82|3729.82|3726.35|3726.35|0
1673961900000|2023-01-17 13:25:00|3726.32|3726.32|3730.52|3730.52|3731.19|3731.19|3725.99|3725.99|0
1673962200000|2023-01-17 13:30:00|3730.35|3730.35|3729.75|3729.75|3731.12|3731.12|3729.09|3729.09|0
1673962500000|2023-01-17 13:35:00|3729.65|3729.65|3731.58|3731.58|3731.6|3731.6|3729.56|3729.56|0
1673962800000|2023-01-17 13:40:00|3731.24|3731.24|3728.83|3728.83|3731.94|3731.94|3728.83|3728.83|0
1673963100000|2023-01-17 13:45:00|3728.77|3728.77|3728.17|3728.17|3730.45|3730.45|3727.75|3727.75|0
1673963400000|2023-01-17 13:50:00|3728.09|3728.09|3730.36|3730.36|3730.5|3730.5|3727.35|3727.35|0
1673963700000|2023-01-17 13:55:00|3730.3|3730.3|3731.49|3731.49|3731.49|3731.49|3728.36|3728.36|0
1673964000000|2023-01-17 14:00:00|3731.44|3731.44|3731.53|3731.53|3732.23|3732.23|3730.92|3730.92|0
1673964300000|2023-01-17 14:05:00|3731.44|3731.44|3733.07|3733.07|3733.29|3733.29|3731.31|3731.31|0
1673964600000|2023-01-17 14:10:00|3732.97|3732.97|3734.33|3734.33|3735.16|3735.16|3732.49|3732.49|0
1673964900000|2023-01-17 14:15:00|3734.22|3734.22|3732.58|3732.58|3734.65|3734.65|3731.92|3731.92|0
1673965200000|2023-01-17 14:20:00|3732.63|3732.63|3731.97|3731.97|3732.68|3732.68|3731.69|3731.69|0
1673965500000|2023-01-17 14:25:00|3731.64|3731.64|3731.18|3731.18|3732.66|3732.66|3729.46|3729.46|0
1673965800000|2023-01-17 14:30:00|3731.41|3731.41|3728.41|3728.41|3734.79|3734.79|3726.93|3726.93|0
1673966100000|2023-01-17 14:35:00|3728.37|3728.37|3723.48|3723.48|3729.8|3729.8|3723.37|3723.37|0
1673966400000|2023-01-17 14:40:00|3723.42|3723.42|3713.47|3713.47|3724.09|3724.09|3712.8|3712.8|0
1673966700000|2023-01-17 14:45:00|3713.53|3713.53|3709.69|3709.69|3715.04|3715.04|3709.69|3709.69|0
1673967000000|2023-01-17 14:50:00|3709.35|3709.35|3709.37|3709.37|3709.83|3709.83|3706.95|3706.95|0
1673967300000|2023-01-17 14:55:00|3709.21|3709.21|3712.08|3712.08|3712.42|3712.42|3706.37|3706.37|0
1673967600000|2023-01-17 15:00:00|3712.17|3712.17|3720.64|3720.64|3721.25|3721.25|3710.71|3710.71|0
1673967900000|2023-01-17 15:05:00|3720.85|3720.85|3716.55|3716.55|3722.43|3722.43|3715.46|3715.46|0
1673968200000|2023-01-17 15:10:00|3716.45|3716.45|3716.12|3716.12|3716.45|3716.45|3713.46|3713.46|0
1673968500000|2023-01-17 15:15:00|3715.79|3715.79|3713.84|3713.84|3716.79|3716.79|3713.78|3713.78|0
1673968800000|2023-01-17 15:20:00|3713.78|3713.78|3711.66|3711.66|3713.78|3713.78|3709|3709|0
1673969100000|2023-01-17 15:25:00|3711.69|3711.69|3711.52|3711.52|3711.74|3711.74|3709.32|3709.32|0
1673969400000|2023-01-17 15:30:00|3711.47|3711.47|3705.86|3705.86|3711.52|3711.52|3703.01|3703.01|0
1673969700000|2023-01-17 15:35:00|3705.7|3705.7|3705.75|3705.75|3706.83|3706.83|3702.99|3702.99|0
1673970000000|2023-01-17 15:40:00|3705.64|3705.64|3701.64|3701.64|3705.82|3705.82|3701.11|3701.11|0
1673970300000|2023-01-17 15:45:00|3701.31|3701.31|3704.83|3704.83|3704.83|3704.83|3699.33|3699.33|0
1673970600000|2023-01-17 15:50:00|3704.72|3704.72|3704.94|3704.94|3706.06|3706.06|3703.4|3703.4|0
1673970900000|2023-01-17 15:55:00|3704.83|3704.83|3708.72|3708.72|3709.06|3709.06|3702.72|3702.72|0
1673971200000|2023-01-17 16:00:00|3708.67|3708.67|3708.92|3708.92|3710|3710|3706.23|3706.23|0
1673971500000|2023-01-17 16:05:00|3708.82|3708.82|3707.62|3707.62|3708.82|3708.82|3705.5|3705.5|0
1673971800000|2023-01-17 16:10:00|3707.56|3707.56|3708.2|3708.2|3708.84|3708.84|3705.89|3705.89|0
1673972100000|2023-01-17 16:15:00|3708.25|3708.25|3704.65|3704.65|3708.71|3708.71|3704.65|3704.65|0
1673972400000|2023-01-17 16:20:00|3704.32|3704.32|3702.46|3702.46|3704.96|3704.96|3699.68|3699.68|0
1673972700000|2023-01-17 16:25:00|3702.4|3702.4|3707.42|3707.42|3707.89|3707.89|3701.35|3701.35|0
1674029700000|2023-01-18 08:15:00|3719.44|3719.44|3717.82|3717.82|3721.05|3721.05|3715.99|3715.99|0
1674030000000|2023-01-18 08:20:00|3717.49|3717.49|3710.91|3710.91|3717.59|3717.59|3710.84|3710.84|0
1674030300000|2023-01-18 08:25:00|3712.26|3712.26|3713.28|3713.28|3714.09|3714.09|3707|3707|0
1674030600000|2023-01-18 08:30:00|3713.39|3713.39|3708.32|3708.32|3714.28|3714.28|3707.1|3707.1|0
1674030900000|2023-01-18 08:35:00|3708.25|3708.25|3708.26|3708.26|3712.82|3712.82|3707.41|3707.41|0
1674031200000|2023-01-18 08:40:00|3708.36|3708.36|3706.77|3706.77|3709.8|3709.8|3706|3706|0
1674031500000|2023-01-18 08:45:00|3706.27|3706.27|3709.62|3709.62|3712.43|3712.43|3705.55|3705.55|0
1674031800000|2023-01-18 08:50:00|3709.36|3709.36|3714.39|3714.39|3714.39|3714.39|3707.66|3707.66|0
1674032100000|2023-01-18 08:55:00|3714.63|3714.63|3718.62|3718.62|3718.62|3718.62|3714.63|3714.63|0
1674032400000|2023-01-18 09:00:00|3718.65|3718.65|3719.65|3719.65|3721.76|3721.76|3718.65|3718.65|0
1674032700000|2023-01-18 09:05:00|3719.7|3719.7|3717.48|3717.48|3720.28|3720.28|3717.31|3717.31|0
1674033000000|2023-01-18 09:10:00|3717.59|3717.59|3716.21|3716.21|3718.59|3718.59|3714.49|3714.49|0
1674033300000|2023-01-18 09:15:00|3716.27|3716.27|3717.22|3717.22|3718.75|3718.75|3716.27|3716.27|0
1674033600000|2023-01-18 09:20:00|3717.33|3717.33|3716.31|3716.31|3718.09|3718.09|3715.59|3715.59|0
1674033900000|2023-01-18 09:25:00|3716.39|3716.39|3717.27|3717.27|3717.82|3717.82|3715.17|3715.17|0
1674034200000|2023-01-18 09:30:00|3717.24|3717.24|3719.46|3719.46|3719.6|3719.6|3716.59|3716.59|0
1674034500000|2023-01-18 09:35:00|3719.51|3719.51|3719.82|3719.82|3720.3|3720.3|3717.55|3717.55|0
1674034800000|2023-01-18 09:40:00|3719.48|3719.48|3720.45|3720.45|3720.62|3720.62|3718|3718|0
1674035100000|2023-01-18 09:45:00|3720.23|3720.23|3718.75|3718.75|3720.28|3720.28|3717.59|3717.59|0
1674035400000|2023-01-18 09:50:00|3718.87|3718.87|3721.04|3721.04|3721.28|3721.28|3716.58|3716.58|0
1674035700000|2023-01-18 09:55:00|3720.36|3720.36|3719.34|3719.34|3722.07|3722.07|3718.38|3718.38|0
1674036000000|2023-01-18 10:00:00|3719.68|3719.68|3719.02|3719.02|3720.29|3720.29|3717.92|3717.92|0
1674036300000|2023-01-18 10:05:00|3718.97|3718.97|3720.15|3720.15|3720.87|3720.87|3718.83|3718.83|0
1674036600000|2023-01-18 10:10:00|3720.09|3720.09|3719.13|3719.13|3720.09|3720.09|3718.83|3718.83|0
1674036900000|2023-01-18 10:15:00|3719.46|3719.46|3719.28|3719.28|3719.57|3719.57|3718.06|3718.06|0
1674037200000|2023-01-18 10:20:00|3719.2|3719.2|3719.25|3719.25|3719.25|3719.25|3717.95|3717.95|0
1674037500000|2023-01-18 10:25:00|3719.59|3719.59|3722.54|3722.54|3722.54|3722.54|3718.96|3718.96|0
1674037800000|2023-01-18 10:30:00|3722.8|3722.8|3728.02|3728.02|3729.16|3729.16|3722.69|3722.69|0
1674038100000|2023-01-18 10:35:00|3728.08|3728.08|3724.72|3724.72|3730.65|3730.65|3724.72|3724.72|0
1674038400000|2023-01-18 10:40:00|3724.96|3724.96|3725.39|3725.39|3725.58|3725.58|3723.96|3723.96|0
1674038700000|2023-01-18 10:45:00|3725.44|3725.44|3725.27|3725.27|3725.44|3725.44|3723.89|3723.89|0
1674039000000|2023-01-18 10:50:00|3725.43|3725.43|3723.82|3723.82|3725.88|3725.88|3723.02|3723.02|0
1674039300000|2023-01-18 10:55:00|3723.58|3723.58|3721.74|3721.74|3723.58|3723.58|3721.01|3721.01|0
1674039600000|2023-01-18 11:00:00|3721.65|3721.65|3721.82|3721.82|3722.78|3722.78|3721.65|3721.65|0
1674039900000|2023-01-18 11:05:00|3721.48|3721.48|3724.09|3724.09|3724.09|3724.09|3720.58|3720.58|0
1674040200000|2023-01-18 11:10:00|3723.92|3723.92|3723.38|3723.38|3724.77|3724.77|3722.79|3722.79|0
1674040500000|2023-01-18 11:15:00|3723.33|3723.33|3723.88|3723.88|3725.43|3725.43|3721.16|3721.16|0
1674040800000|2023-01-18 11:20:00|3724.22|3724.22|3723.07|3723.07|3724.22|3724.22|3722.91|3722.91|0
1674041100000|2023-01-18 11:25:00|3722.99|3722.99|3722.24|3722.24|3723.24|3723.24|3719.98|3719.98|0
1674041400000|2023-01-18 11:30:00|3722.18|3722.18|3722.97|3722.97|3723.05|3723.05|3720.18|3720.18|0
1674041700000|2023-01-18 11:35:00|3722.95|3722.95|3724.17|3724.17|3724.6|3724.6|3722.95|3722.95|0
1674042000000|2023-01-18 11:40:00|3724.45|3724.45|3726.2|3726.2|3726.2|3726.2|3724.4|3724.4|0
1674042300000|2023-01-18 11:45:00|3726.26|3726.26|3725.12|3725.12|3726.59|3726.59|3723.43|3723.43|0
1674042600000|2023-01-18 11:50:00|3725.23|3725.23|3725.24|3725.24|3726.52|3726.52|3724.88|3724.88|0
1674042900000|2023-01-18 11:55:00|3725.35|3725.35|3720.79|3720.79|3725.84|3725.84|3720.79|3720.79|0
1674043200000|2023-01-18 12:00:00|3720.7|3720.7|3722.83|3722.83|3723.3|3723.3|3720.59|3720.59|0
1674043500000|2023-01-18 12:05:00|3722.49|3722.49|3720.71|3720.71|3723.33|3723.33|3720.71|3720.71|0
1674043800000|2023-01-18 12:10:00|3720.63|3720.63|3721.97|3721.97|3722.66|3722.66|3720.63|3720.63|0
1674044100000|2023-01-18 12:15:00|3721.64|3721.64|3720.18|3720.18|3722.04|3722.04|3720.18|3720.18|0
1674044400000|2023-01-18 12:20:00|3720.52|3720.52|3719.54|3719.54|3721.41|3721.41|3719.54|3719.54|0
1674044700000|2023-01-18 12:25:00|3719.48|3719.48|3718.21|3718.21|3720.24|3720.24|3717.59|3717.59|0
1674045000000|2023-01-18 12:30:00|3718.55|3718.55|3718.44|3718.44|3718.55|3718.55|3715.95|3715.95|0
1674045300000|2023-01-18 12:35:00|3718.52|3718.52|3722.25|3722.25|3722.44|3722.44|3718.52|3718.52|0
1674045600000|2023-01-18 12:40:00|3721.92|3721.92|3723.78|3723.78|3724.34|3724.34|3721.86|3721.86|0
1674045900000|2023-01-18 12:45:00|3723.86|3723.86|3720.52|3720.52|3723.97|3723.97|3720.52|3720.52|0
1674046200000|2023-01-18 12:50:00|3719.84|3719.84|3717.11|3717.11|3720.26|3720.26|3716.95|3716.95|0
1674046500000|2023-01-18 12:55:00|3716.96|3716.96|3717.93|3717.93|3718.5|3718.5|3716.78|3716.78|0
1674046800000|2023-01-18 13:00:00|3717.91|3717.91|3721.73|3721.73|3722.2|3722.2|3717.91|3717.91|0
1674047100000|2023-01-18 13:05:00|3721.81|3721.81|3722.51|3722.51|3724.4|3724.4|3721.29|3721.29|0
1674047400000|2023-01-18 13:10:00|3722.67|3722.67|3720.03|3720.03|3723.62|3723.62|3719.83|3719.83|0
1674047700000|2023-01-18 13:15:00|3720.02|3720.02|3720.1|3720.1|3721.24|3721.24|3719.84|3719.84|0
1674048000000|2023-01-18 13:20:00|3720.32|3720.32|3720.53|3720.53|3721.09|3721.09|3719.93|3719.93|0
1674048300000|2023-01-18 13:25:00|3720.61|3720.61|3723.63|3723.63|3723.63|3723.63|3720.61|3720.61|0
1674048600000|2023-01-18 13:30:00|3723.66|3723.66|3718.01|3718.01|3725.66|3725.66|3716.59|3716.59|0
1674048900000|2023-01-18 13:35:00|3717.99|3717.99|3714.29|3714.29|3717.99|3717.99|3713.7|3713.7|0
1674049200000|2023-01-18 13:40:00|3713.95|3713.95|3714.19|3714.19|3714.8|3714.8|3712.33|3712.33|0
1674049500000|2023-01-18 13:45:00|3714.14|3714.14|3713.77|3713.77|3715.15|3715.15|3712.68|3712.68|0
1674049800000|2023-01-18 13:50:00|3713.83|3713.83|3717.21|3717.21|3717.81|3717.81|3713.83|3713.83|0
1674050100000|2023-01-18 13:55:00|3717.16|3717.16|3716.17|3716.17|3717.18|3717.18|3714.47|3714.47|0
1674050400000|2023-01-18 14:00:00|3716.21|3716.21|3717.22|3717.22|3717.39|3717.39|3715.49|3715.49|0
1674050700000|2023-01-18 14:05:00|3717.23|3717.23|3721.02|3721.02|3721.02|3721.02|3716.81|3716.81|0
1674051000000|2023-01-18 14:10:00|3721.04|3721.04|3717.89|3717.89|3722.51|3722.51|3717.83|3717.83|0
1674051300000|2023-01-18 14:15:00|3718|3718|3715.74|3715.74|3718.22|3718.22|3715.3|3715.3|0
1674051600000|2023-01-18 14:20:00|3715.75|3715.75|3714.76|3714.76|3716.18|3716.18|3714.57|3714.57|0
1674051900000|2023-01-18 14:25:00|3714.71|3714.71|3706.49|3706.49|3715.55|3715.55|3706.49|3706.49|0
1674052200000|2023-01-18 14:30:00|3706.65|3706.65|3709.03|3709.03|3712.49|3712.49|3706.65|3706.65|0
1674052500000|2023-01-18 14:35:00|3708.69|3708.69|3703.51|3703.51|3708.69|3708.69|3700.24|3700.24|0
1674052800000|2023-01-18 14:40:00|3703.53|3703.53|3704.71|3704.71|3705.54|3705.54|3702.73|3702.73|0
1674053100000|2023-01-18 14:45:00|3704.63|3704.63|3708.91|3708.91|3708.91|3708.91|3704.33|3704.33|0
1674053400000|2023-01-18 14:50:00|3708.57|3708.57|3708.77|3708.77|3711.49|3711.49|3708.31|3708.31|0
1674053700000|2023-01-18 14:55:00|3708.74|3708.74|3705.34|3705.34|3709.54|3709.54|3705.24|3705.24|0
1674054000000|2023-01-18 15:00:00|3706.35|3706.35|3704.74|3704.74|3707.26|3707.26|3703.46|3703.46|0
1674054300000|2023-01-18 15:05:00|3705.08|3705.08|3704.05|3704.05|3705.14|3705.14|3702.15|3702.15|0
1674054600000|2023-01-18 15:10:00|3703.71|3703.71|3703.04|3703.04|3703.92|3703.92|3699.91|3699.91|0
1674054900000|2023-01-18 15:15:00|3703.1|3703.1|3702.58|3702.58|3703.91|3703.91|3701.28|3701.28|0
1674055200000|2023-01-18 15:20:00|3702.24|3702.24|3706.8|3706.8|3706.8|3706.8|3702.24|3702.24|0
1674055500000|2023-01-18 15:25:00|3706.86|3706.86|3707.67|3707.67|3708.35|3708.35|3705.37|3705.37|0
1674055800000|2023-01-18 15:30:00|3707.51|3707.51|3707.93|3707.93|3709.9|3709.9|3706.35|3706.35|0
1674056100000|2023-01-18 15:35:00|3707.6|3707.6|3703.27|3703.27|3707.6|3707.6|3702.38|3702.38|0
1674056400000|2023-01-18 15:40:00|3702.93|3702.93|3701.64|3701.64|3703.61|3703.61|3701.64|3701.64|0
1674056700000|2023-01-18 15:45:00|3701.69|3701.69|3703.87|3703.87|3705.3|3705.3|3701.69|3701.69|0
1674057000000|2023-01-18 15:50:00|3703.76|3703.76|3702.77|3702.77|3704.41|3704.41|3702.1|3702.1|0
1674057300000|2023-01-18 15:55:00|3702.61|3702.61|3705.94|3705.94|3706.02|3706.02|3701.62|3701.62|0
1674057600000|2023-01-18 16:00:00|3705.97|3705.97|3702.34|3702.34|3705.97|3705.97|3702.34|3702.34|0
1674057900000|2023-01-18 16:05:00|3702.29|3702.29|3705.12|3705.12|3705.12|3705.12|3701.78|3701.78|0
1674058200000|2023-01-18 16:10:00|3704.78|3704.78|3703.75|3703.75|3704.86|3704.86|3702.37|3702.37|0
1674058500000|2023-01-18 16:15:00|3703.7|3703.7|3706.77|3706.77|3707.9|3707.9|3703.7|3703.7|0
1674058800000|2023-01-18 16:20:00|3706.82|3706.82|3705.29|3705.29|3706.97|3706.97|3705.29|3705.29|0
1674059100000|2023-01-18 16:25:00|3704.95|3704.95|3704.85|3704.85|3705.8|3705.8|3702.86|3702.86|0
1674116100000|2023-01-19 08:15:00|3681.74|3681.74|3668.58|3668.58|3682.08|3682.08|3667.8|3667.8|0
1674116400000|2023-01-19 08:20:00|3668.67|3668.67|3673.89|3673.89|3674.92|3674.92|3668.67|3668.67|0
1674116700000|2023-01-19 08:25:00|3674.23|3674.23|3674.77|3674.77|3675.44|3675.44|3669.41|3669.41|0
1674117000000|2023-01-19 08:30:00|3674.49|3674.49|3679.56|3679.56|3682.45|3682.45|3671.59|3671.59|0
1674117300000|2023-01-19 08:35:00|3679.64|3679.64|3676.89|3676.89|3684.29|3684.29|3676.89|3676.89|0
1674117600000|2023-01-19 08:40:00|3676.78|3676.78|3674.86|3674.86|3677.72|3677.72|3673.18|3673.18|0
1674117900000|2023-01-19 08:45:00|3674.89|3674.89|3670.9|3670.9|3675.9|3675.9|3669.59|3669.59|0
1674118200000|2023-01-19 08:50:00|3671.24|3671.24|3672.42|3672.42|3672.42|3672.42|3667.84|3667.84|0
1674118500000|2023-01-19 08:55:00|3671.61|3671.61|3669.23|3669.23|3671.61|3671.61|3668.38|3668.38|0
1674118800000|2023-01-19 09:00:00|3669.18|3669.18|3666.97|3666.97|3670.53|3670.53|3666.8|3666.8|0
1674119100000|2023-01-19 09:05:00|3667.03|3667.03|3669.97|3669.97|3672.55|3672.55|3666.21|3666.21|0
1674119400000|2023-01-19 09:10:00|3670.02|3670.02|3668.44|3668.44|3671.33|3671.33|3668.44|3668.44|0
1674119700000|2023-01-19 09:15:00|3668.42|3668.42|3668.41|3668.41|3669.74|3669.74|3666.7|3666.7|0
1674120000000|2023-01-19 09:20:00|3668.46|3668.46|3667.31|3667.31|3669.56|3669.56|3667.31|3667.31|0
1674120300000|2023-01-19 09:25:00|3667.15|3667.15|3665.52|3665.52|3667.15|3667.15|3664.4|3664.4|0
1674120600000|2023-01-19 09:30:00|3665.85|3665.85|3666.14|3666.14|3669.02|3669.02|3665.56|3665.56|0
1674120900000|2023-01-19 09:35:00|3666.12|3666.12|3662.94|3662.94|3666.86|3666.86|3662.94|3662.94|0
1674121200000|2023-01-19 09:40:00|3663.27|3663.27|3666.24|3666.24|3666.29|3666.29|3663.24|3663.24|0
1674121500000|2023-01-19 09:45:00|3666.3|3666.3|3664.84|3664.84|3666.49|3666.49|3664.5|3664.5|0
1674121800000|2023-01-19 09:50:00|3664.79|3664.79|3664.18|3664.18|3666.57|3666.57|3664.17|3664.17|0
1674122100000|2023-01-19 09:55:00|3663.84|3663.84|3665.85|3665.85|3665.85|3665.85|3661.48|3661.48|0
1674122400000|2023-01-19 10:00:00|3666.01|3666.01|3664.47|3664.47|3670.88|3670.88|3664.47|3664.47|0
1674122700000|2023-01-19 10:05:00|3664.46|3664.46|3668.34|3668.34|3671.81|3671.81|3664.46|3664.46|0
1674123000000|2023-01-19 10:10:00|3668|3668|3665.77|3665.77|3668.49|3668.49|3665.77|3665.77|0
1674123300000|2023-01-19 10:15:00|3665.81|3665.81|3661.28|3661.28|3666.56|3666.56|3661.28|3661.28|0
1674123600000|2023-01-19 10:20:00|3660.61|3660.61|3657.95|3657.95|3661.65|3661.65|3657.61|3657.61|0
1674123900000|2023-01-19 10:25:00|3657.9|3657.9|3661.12|3661.12|3661.12|3661.12|3655.47|3655.47|0
1674124200000|2023-01-19 10:30:00|3660.44|3660.44|3657.3|3657.3|3660.56|3660.56|3657.28|3657.28|0
1674124500000|2023-01-19 10:35:00|3657.15|3657.15|3654.78|3654.78|3657.15|3657.15|3653.14|3653.14|0
1674124800000|2023-01-19 10:40:00|3654.89|3654.89|3653.33|3653.33|3655.37|3655.37|3653.01|3653.01|0
1674125100000|2023-01-19 10:45:00|3653.49|3653.49|3659.84|3659.84|3660.06|3660.06|3653.49|3653.49|0
1674125400000|2023-01-19 10:50:00|3659.87|3659.87|3655.81|3655.81|3659.87|3659.87|3655.81|3655.81|0
1674125700000|2023-01-19 10:55:00|3655.71|3655.71|3660.39|3660.39|3660.39|3660.39|3655.66|3655.66|0
1674126000000|2023-01-19 11:00:00|3660.73|3660.73|3660.14|3660.14|3662|3662|3660.03|3660.03|0
1674126300000|2023-01-19 11:05:00|3659.8|3659.8|3659.55|3659.55|3659.8|3659.8|3658.2|3658.2|0
1674126600000|2023-01-19 11:10:00|3659.67|3659.67|3656.36|3656.36|3660.89|3660.89|3656.19|3656.19|0
1674126900000|2023-01-19 11:15:00|3656.27|3656.27|3655.71|3655.71|3657.77|3657.77|3655.46|3655.46|0
1674127200000|2023-01-19 11:20:00|3655.03|3655.03|3653.92|3653.92|3655.09|3655.09|3653.19|3653.19|0
1674127500000|2023-01-19 11:25:00|3654.26|3654.26|3653.79|3653.79|3654.55|3654.55|3653.22|3653.22|0
1674127800000|2023-01-19 11:30:00|3653.83|3653.83|3648.41|3648.41|3653.84|3653.84|3648.34|3648.34|0
1674128100000|2023-01-19 11:35:00|3648.46|3648.46|3648.8|3648.8|3648.8|3648.8|3646.03|3646.03|0
1674128400000|2023-01-19 11:40:00|3648.85|3648.85|3647.47|3647.47|3649.14|3649.14|3647.46|3647.46|0
1674128700000|2023-01-19 11:45:00|3647.57|3647.57|3644.33|3644.33|3649.03|3649.03|3644.33|3644.33|0
1674129000000|2023-01-19 11:50:00|3644.28|3644.28|3642.84|3642.84|3645.84|3645.84|3642.62|3642.62|0
1674129300000|2023-01-19 11:55:00|3642.5|3642.5|3642.28|3642.28|3645.04|3645.04|3640.58|3640.58|0
1674129600000|2023-01-19 12:00:00|3642.23|3642.23|3642.58|3642.58|3644.31|3644.31|3641.63|3641.63|0
1674129900000|2023-01-19 12:05:00|3643.09|3643.09|3644.52|3644.52|3646.98|3646.98|3643.09|3643.09|0
1674130200000|2023-01-19 12:10:00|3644.63|3644.63|3643.69|3643.69|3645.2|3645.2|3643.35|3643.35|0
1674130500000|2023-01-19 12:15:00|3643.74|3643.74|3647.25|3647.25|3647.25|3647.25|3643.7|3643.7|0
1674130800000|2023-01-19 12:20:00|3647.09|3647.09|3640.44|3640.44|3647.09|3647.09|3640.33|3640.33|0
1674131100000|2023-01-19 12:25:00|3640.5|3640.5|3644.27|3644.27|3644.27|3644.27|3640.5|3640.5|0
1674131400000|2023-01-19 12:30:00|3644.35|3644.35|3641.66|3641.66|3644.46|3644.46|3639.19|3639.19|0
1674131700000|2023-01-19 12:35:00|3642|3642|3641.72|3641.72|3645.01|3645.01|3641.72|3641.72|0
1674132000000|2023-01-19 12:40:00|3642.06|3642.06|3643.99|3643.99|3645.51|3645.51|3641.16|3641.16|0
1674132300000|2023-01-19 12:45:00|3644.67|3644.67|3645.56|3645.56|3645.92|3645.92|3643.23|3643.23|0
1674132600000|2023-01-19 12:50:00|3645.5|3645.5|3644.91|3644.91|3646.54|3646.54|3644.11|3644.11|0
1674132900000|2023-01-19 12:55:00|3644.57|3644.57|3643.56|3643.56|3645.08|3645.08|3643.11|3643.11|0
1674133200000|2023-01-19 13:00:00|3643.67|3643.67|3646.38|3646.38|3646.38|3646.38|3643.67|3643.67|0
1674133500000|2023-01-19 13:05:00|3646.43|3646.43|3645.07|3645.07|3646.57|3646.57|3644.6|3644.6|0
1674133800000|2023-01-19 13:10:00|3645.13|3645.13|3644.48|3644.48|3646.85|3646.85|3644.03|3644.03|0
1674134100000|2023-01-19 13:15:00|3644.65|3644.65|3642.35|3642.35|3645.1|3645.1|3641.48|3641.48|0
1674134400000|2023-01-19 13:20:00|3642.41|3642.41|3642.71|3642.71|3644.66|3644.66|3642.21|3642.21|0
1674134700000|2023-01-19 13:25:00|3642.83|3642.83|3643.7|3643.7|3644.66|3644.66|3642.77|3642.77|0
1674135000000|2023-01-19 13:30:00|3643.17|3643.17|3649.46|3649.46|3649.46|3649.46|3640.85|3640.85|0
1674135300000|2023-01-19 13:35:00|3649.35|3649.35|3647.91|3647.91|3652.43|3652.43|3647.91|3647.91|0
1674135600000|2023-01-19 13:40:00|3647.64|3647.64|3648.04|3648.04|3650.43|3650.43|3647.62|3647.62|0
1674135900000|2023-01-19 13:45:00|3647.03|3647.03|3647.59|3647.59|3648.31|3648.31|3647.03|3647.03|0
1674136200000|2023-01-19 13:50:00|3647.54|3647.54|3650.76|3650.76|3652.73|3652.73|3646.34|3646.34|0
1674136500000|2023-01-19 13:55:00|3650.6|3650.6|3650.18|3650.18|3653.13|3653.13|3650.18|3650.18|0
1674136800000|2023-01-19 14:00:00|3650.24|3650.24|3650.84|3650.84|3652.19|3652.19|3650.07|3650.07|0
1674137100000|2023-01-19 14:05:00|3650.8|3650.8|3649.1|3649.1|3650.86|3650.86|3648.93|3648.93|0
1674137400000|2023-01-19 14:10:00|3649.05|3649.05|3651.99|3651.99|3652.04|3652.04|3648.75|3648.75|0
1674137700000|2023-01-19 14:15:00|3652.07|3652.07|3656.31|3656.31|3656.5|3656.5|3650.83|3650.83|0
1674138000000|2023-01-19 14:20:00|3655.97|3655.97|3655.7|3655.7|3657.24|3657.24|3653.96|3653.96|0
1674138300000|2023-01-19 14:25:00|3655.76|3655.76|3658.26|3658.26|3658.85|3658.85|3655.76|3655.76|0
1674138600000|2023-01-19 14:30:00|3658.37|3658.37|3663.61|3663.61|3666.67|3666.67|3658.37|3658.37|0
1674138900000|2023-01-19 14:35:00|3663.7|3663.7|3664.55|3664.55|3664.84|3664.84|3660.41|3660.41|0
1674139200000|2023-01-19 14:40:00|3664.71|3664.71|3662.97|3662.97|3668.32|3668.32|3662.76|3662.76|0
1674139500000|2023-01-19 14:45:00|3663.24|3663.24|3662.53|3662.53|3665.25|3665.25|3661.48|3661.48|0
1674139800000|2023-01-19 14:50:00|3662.64|3662.64|3664.33|3664.33|3669.76|3669.76|3662.59|3662.59|0
1674140100000|2023-01-19 14:55:00|3664.43|3664.43|3667.19|3667.19|3669.36|3669.36|3664.11|3664.11|0
1674140400000|2023-01-19 15:00:00|3667.3|3667.3|3671.08|3671.08|3671.67|3671.67|3666.05|3666.05|0
1674140700000|2023-01-19 15:05:00|3670.92|3670.92|3678.18|3678.18|3678.78|3678.78|3670.92|3670.92|0
1674141000000|2023-01-19 15:10:00|3678.02|3678.02|3675.63|3675.63|3678.02|3678.02|3672.58|3672.58|0
1674141300000|2023-01-19 15:15:00|3675.67|3675.67|3676.01|3676.01|3678.54|3678.54|3673.99|3673.99|0
1674141600000|2023-01-19 15:20:00|3676.12|3676.12|3675.96|3675.96|3677.78|3677.78|3675.05|3675.05|0
1674141900000|2023-01-19 15:25:00|3676.02|3676.02|3677.36|3677.36|3677.74|3677.74|3674.62|3674.62|0
1674142200000|2023-01-19 15:30:00|3677.27|3677.27|3672.43|3672.43|3677.36|3677.36|3672.32|3672.32|0
1674142500000|2023-01-19 15:35:00|3672.76|3672.76|3674.93|3674.93|3674.96|3674.96|3672.71|3672.71|0
1674142800000|2023-01-19 15:40:00|3674.98|3674.98|3671.83|3671.83|3677.15|3677.15|3671.83|3671.83|0
1674143100000|2023-01-19 15:45:00|3671.72|3671.72|3669.49|3669.49|3672.92|3672.92|3667.79|3667.79|0
1674143400000|2023-01-19 15:50:00|3669.57|3669.57|3668.3|3668.3|3670.73|3670.73|3667.63|3667.63|0
1674143700000|2023-01-19 15:55:00|3667.96|3667.96|3670.9|3670.9|3670.93|3670.93|3666.7|3666.7|0
1674144000000|2023-01-19 16:00:00|3670.51|3670.51|3666.96|3666.96|3672.31|3672.31|3666.96|3666.96|0
1674144300000|2023-01-19 16:05:00|3667.02|3667.02|3667.96|3667.96|3668.84|3668.84|3666.39|3666.39|0
1674144600000|2023-01-19 16:10:00|3667.79|3667.79|3665.31|3665.31|3669.3|3669.3|3665.2|3665.2|0
1674144900000|2023-01-19 16:15:00|3665.64|3665.64|3663.69|3663.69|3667.74|3667.74|3662.62|3662.62|0
1674145200000|2023-01-19 16:20:00|3663.36|3663.36|3664.7|3664.7|3665.06|3665.06|3662.38|3662.38|0
1674145500000|2023-01-19 16:25:00|3664.75|3664.75|3660.06|3660.06|3665.05|3665.05|3659.85|3659.85|0
1674202500000|2023-01-20 08:15:00|3681.72|3681.72|3681.15|3681.15|3686.84|3686.84|3681.09|3681.09|0
1674202800000|2023-01-20 08:20:00|3680.92|3680.92|3679.39|3679.39|3684.62|3684.62|3678.72|3678.72|0
1674203100000|2023-01-20 08:25:00|3679.18|3679.18|3684.99|3684.99|3685.6|3685.6|3677.4|3677.4|0
1674203400000|2023-01-20 08:30:00|3685.66|3685.66|3688.48|3688.48|3689.01|3689.01|3683.51|3683.51|0
1674203700000|2023-01-20 08:35:00|3688.6|3688.6|3688.76|3688.76|3692.03|3692.03|3687.45|3687.45|0
1674204000000|2023-01-20 08:40:00|3688.7|3688.7|3691.79|3691.79|3692.33|3692.33|3688.05|3688.05|0
1674204300000|2023-01-20 08:45:00|3691.73|3691.73|3690.56|3690.56|3692.45|3692.45|3689.28|3689.28|0
1674204600000|2023-01-20 08:50:00|3690.22|3690.22|3684.84|3684.84|3690.22|3690.22|3684.31|3684.31|0
1674204900000|2023-01-20 08:55:00|3685|3685|3687.99|3687.99|3688.76|3688.76|3684.43|3684.43|0
1674205200000|2023-01-20 09:00:00|3687.96|3687.96|3685.87|3685.87|3687.97|3687.97|3685.43|3685.43|0
1674205500000|2023-01-20 09:05:00|3685.81|3685.81|3679.61|3679.61|3685.81|3685.81|3679.05|3679.05|0
1674205800000|2023-01-20 09:10:00|3680.62|3680.62|3683.08|3683.08|3683.08|3683.08|3679.97|3679.97|0
1674206100000|2023-01-20 09:15:00|3683.24|3683.24|3688.6|3688.6|3689.15|3689.15|3683.24|3683.24|0
1674206400000|2023-01-20 09:20:00|3688.66|3688.66|3691.93|3691.93|3694.74|3694.74|3686.69|3686.69|0
1674206700000|2023-01-20 09:25:00|3692|3692|3690.61|3690.61|3692.99|3692.99|3690.57|3690.57|0
1674207000000|2023-01-20 09:30:00|3690.66|3690.66|3693.47|3693.47|3693.52|3693.52|3689.24|3689.24|0
1674207300000|2023-01-20 09:35:00|3693.52|3693.52|3689.08|3689.08|3694.73|3694.73|3688.95|3688.95|0
1674207600000|2023-01-20 09:40:00|3689.06|3689.06|3688.84|3688.84|3689.32|3689.32|3687.77|3687.77|0
1674207900000|2023-01-20 09:45:00|3688.89|3688.89|3685.36|3685.36|3688.89|3688.89|3683.22|3683.22|0
1674208200000|2023-01-20 09:50:00|3685.35|3685.35|3683.81|3683.81|3685.91|3685.91|3683.79|3683.79|0
1674208500000|2023-01-20 09:55:00|3683.86|3683.86|3685.84|3685.84|3686.33|3686.33|3683.48|3683.48|0
1674208800000|2023-01-20 10:00:00|3685.82|3685.82|3685.33|3685.33|3686.17|3686.17|3684.11|3684.11|0
1674209100000|2023-01-20 10:05:00|3685.25|3685.25|3688.3|3688.3|3688.41|3688.41|3684.34|3684.34|0
1674209400000|2023-01-20 10:10:00|3688.34|3688.34|3688.42|3688.42|3688.49|3688.49|3688.34|3688.34|0
1674209700000|2023-01-20 10:15:00|3688.41|3688.41|3689.62|3689.62|3693.55|3693.55|3688.29|3688.29|0
1674210000000|2023-01-20 10:20:00|3689.57|3689.57|3690.62|3690.62|3691.15|3691.15|3688.25|3688.25|0
1674210300000|2023-01-20 10:25:00|3690.64|3690.64|3694.07|3694.07|3694.07|3694.07|3689.41|3689.41|0
1674210600000|2023-01-20 10:30:00|3694.22|3694.22|3694.85|3694.85|3697.01|3697.01|3693.89|3693.89|0
1674210900000|2023-01-20 10:35:00|3695.18|3695.18|3692.71|3692.71|3695.18|3695.18|3692.05|3692.05|0
1674211200000|2023-01-20 10:40:00|3692.66|3692.66|3690.51|3690.51|3693.43|3693.43|3690.51|3690.51|0
1674211500000|2023-01-20 10:45:00|3690.17|3690.17|3693.75|3693.75|3693.75|3693.75|3689.64|3689.64|0
1674211800000|2023-01-20 10:50:00|3693.77|3693.77|3687.77|3687.77|3693.77|3693.77|3687.77|3687.77|0
1674212100000|2023-01-20 10:55:00|3688.18|3688.18|3686.54|3686.54|3689.15|3689.15|3686.48|3686.48|0
1674212400000|2023-01-20 11:00:00|3685.54|3685.54|3688.51|3688.51|3688.53|3688.53|3684.83|3684.83|0
1674212700000|2023-01-20 11:05:00|3688.61|3688.61|3685.14|3685.14|3689.55|3689.55|3685.03|3685.03|0
1674213000000|2023-01-20 11:10:00|3685.3|3685.3|3684.81|3684.81|3686.95|3686.95|3684.81|3684.81|0
1674213300000|2023-01-20 11:15:00|3684.8|3684.8|3686.84|3686.84|3687.72|3687.72|3684.57|3684.57|0
1674213600000|2023-01-20 11:20:00|3686.79|3686.79|3683.01|3683.01|3686.79|3686.79|3683.01|3683.01|0
1674213900000|2023-01-20 11:25:00|3683.08|3683.08|3684.03|3684.03|3684.03|3684.03|3681.86|3681.86|0
1674214200000|2023-01-20 11:30:00|3684.05|3684.05|3685.9|3685.9|3686.21|3686.21|3683.99|3683.99|0
1674214500000|2023-01-20 11:35:00|3685.75|3685.75|3685.46|3685.46|3686.38|3686.38|3685.23|3685.23|0
1674214800000|2023-01-20 11:40:00|3685.41|3685.41|3685.71|3685.71|3685.71|3685.71|3684.43|3684.43|0
1674215100000|2023-01-20 11:45:00|3685.76|3685.76|3687.59|3687.59|3687.9|3687.9|3685.76|3685.76|0
1674215400000|2023-01-20 11:50:00|3687.57|3687.57|3686.17|3686.17|3687.81|3687.81|3686.17|3686.17|0
1674215700000|2023-01-20 11:55:00|3686.28|3686.28|3682.58|3682.58|3686.36|3686.36|3682.58|3682.58|0
1674216000000|2023-01-20 12:00:00|3682.09|3682.09|3677.61|3677.61|3683.06|3683.06|3677.61|3677.61|0
1674216300000|2023-01-20 12:05:00|3677.46|3677.46|3676.67|3676.67|3677.46|3677.46|3675.33|3675.33|0
1674216600000|2023-01-20 12:10:00|3676.78|3676.78|3681.94|3681.94|3683.95|3683.95|3676.78|3676.78|0
1674216900000|2023-01-20 12:15:00|3681.96|3681.96|3684.67|3684.67|3685.06|3685.06|3681.96|3681.96|0
1674217200000|2023-01-20 12:20:00|3684.75|3684.75|3683.05|3683.05|3684.75|3684.75|3683.05|3683.05|0
1674217500000|2023-01-20 12:25:00|3682.94|3682.94|3684.62|3684.62|3684.72|3684.72|3681.93|3681.93|0
1674217800000|2023-01-20 12:30:00|3684.5|3684.5|3684.63|3684.63|3684.65|3684.65|3683.89|3683.89|0
1674218100000|2023-01-20 12:35:00|3684.54|3684.54|3685.24|3685.24|3685.77|3685.77|3684.43|3684.43|0
1674218400000|2023-01-20 12:40:00|3684.56|3684.56|3688.13|3688.13|3688.13|3688.13|3684.43|3684.43|0
1674218700000|2023-01-20 12:45:00|3688.21|3688.21|3689.93|3689.93|3689.93|3689.93|3688.21|3688.21|0
1674219000000|2023-01-20 12:50:00|3689.96|3689.96|3688.55|3688.55|3690.23|3690.23|3688.55|3688.55|0
1674219300000|2023-01-20 12:55:00|3688.53|3688.53|3687.26|3687.26|3688.95|3688.95|3687.26|3687.26|0
1674219600000|2023-01-20 13:00:00|3687.36|3687.36|3687.75|3687.75|3687.75|3687.75|3686.87|3686.87|0
1674219900000|2023-01-20 13:05:00|3687.8|3687.8|3687.76|3687.76|3688.2|3688.2|3686.75|3686.75|0
1674220200000|2023-01-20 13:10:00|3687.87|3687.87|3687.95|3687.95|3688.26|3688.26|3687.54|3687.54|0
1674220500000|2023-01-20 13:15:00|3687.78|3687.78|3685.15|3685.15|3687.78|3687.78|3684.61|3684.61|0
1674220800000|2023-01-20 13:20:00|3685.21|3685.21|3683.68|3683.68|3685.9|3685.9|3683.62|3683.62|0
1674221100000|2023-01-20 13:25:00|3683.62|3683.62|3684.7|3684.7|3684.78|3684.78|3683.29|3683.29|0
1674221400000|2023-01-20 13:30:00|3685.38|3685.38|3685.25|3685.25|3686.22|3686.22|3685.01|3685.01|0
1674221700000|2023-01-20 13:35:00|3685.59|3685.59|3685.94|3685.94|3686.2|3686.2|3684.63|3684.63|0
1674222000000|2023-01-20 13:40:00|3685.84|3685.84|3685.64|3685.64|3686.34|3686.34|3684.77|3684.77|0
1674222300000|2023-01-20 13:45:00|3685.56|3685.56|3687.71|3687.71|3688.32|3688.32|3685.56|3685.56|0
1674222600000|2023-01-20 13:50:00|3687.73|3687.73|3690|3690|3690.2|3690.2|3687.14|3687.14|0
1674222900000|2023-01-20 13:55:00|3689.98|3689.98|3693.72|3693.72|3693.72|3693.72|3689.98|3689.98|0
1674223200000|2023-01-20 14:00:00|3693.63|3693.63|3694.33|3694.33|3694.39|3694.39|3693.35|3693.35|0
1674223500000|2023-01-20 14:05:00|3694.23|3694.23|3692.67|3692.67|3694.23|3694.23|3692.35|3692.35|0
1674223800000|2023-01-20 14:10:00|3693.01|3693.01|3690.2|3690.2|3693.01|3693.01|3689.63|3689.63|0
1674224100000|2023-01-20 14:15:00|3690.15|3690.15|3690.15|3690.15|3690.49|3690.49|3689.99|3689.99|0
1674224400000|2023-01-20 14:20:00|3690.09|3690.09|3689.88|3689.88|3690.44|3690.44|3689.49|3689.49|0
1674224700000|2023-01-20 14:25:00|3689.94|3689.94|3692.35|3692.35|3692.35|3692.35|3689.7|3689.7|0
1674225000000|2023-01-20 14:30:00|3692.46|3692.46|3689.09|3689.09|3695.16|3695.16|3687.49|3687.49|0
1674225300000|2023-01-20 14:35:00|3689.17|3689.17|3690.45|3690.45|3690.96|3690.96|3688.75|3688.75|0
1674225600000|2023-01-20 14:40:00|3690.44|3690.44|3694.72|3694.72|3694.72|3694.72|3689.53|3689.53|0
1674225900000|2023-01-20 14:45:00|3694.88|3694.88|3696.3|3696.3|3698.75|3698.75|3694.88|3694.88|0
1674226200000|2023-01-20 14:50:00|3696.09|3696.09|3689.72|3689.72|3696.09|3696.09|3689.26|3689.26|0
1674226500000|2023-01-20 14:55:00|3689.77|3689.77|3695.7|3695.7|3696.46|3696.46|3689.77|3689.77|0
1674226800000|2023-01-20 15:00:00|3695.8|3695.8|3699.79|3699.79|3700.17|3700.17|3695.6|3695.6|0
1674227100000|2023-01-20 15:05:00|3699.87|3699.87|3702.38|3702.38|3702.99|3702.99|3699.48|3699.48|0
1674227400000|2023-01-20 15:10:00|3702.44|3702.44|3700.2|3700.2|3703.99|3703.99|3699.25|3699.25|0
1674227700000|2023-01-20 15:15:00|3699.81|3699.81|3699.62|3699.62|3699.81|3699.81|3697.29|3697.29|0
1674228000000|2023-01-20 15:20:00|3699.28|3699.28|3700.07|3700.07|3701.29|3701.29|3698.96|3698.96|0
1674228300000|2023-01-20 15:25:00|3700.11|3700.11|3699.21|3699.21|3700.89|3700.89|3697.41|3697.41|0
1674228600000|2023-01-20 15:30:00|3699.1|3699.1|3700.23|3700.23|3700.7|3700.7|3699.1|3699.1|0
1674228900000|2023-01-20 15:35:00|3700.12|3700.12|3701.27|3701.27|3702.58|3702.58|3700.04|3700.04|0
1674229200000|2023-01-20 15:40:00|3701.6|3701.6|3701.93|3701.93|3702.26|3702.26|3700.56|3700.56|0
1674229500000|2023-01-20 15:45:00|3701.98|3701.98|3702.28|3702.28|3703.19|3703.19|3701.15|3701.15|0
1674229800000|2023-01-20 15:50:00|3702.62|3702.62|3702.46|3702.46|3702.8|3702.8|3701.17|3701.17|0
1674230100000|2023-01-20 15:55:00|3702.13|3702.13|3700.73|3700.73|3702.13|3702.13|3700.73|3700.73|0
1674230400000|2023-01-20 16:00:00|3700.67|3700.67|3698.07|3698.07|3700.69|3700.69|3698.07|3698.07|0
1674230700000|2023-01-20 16:05:00|3698.08|3698.08|3700.2|3700.2|3700.69|3700.69|3697.92|3697.92|0
1674231000000|2023-01-20 16:10:00|3700.15|3700.15|3700.36|3700.36|3701.08|3701.08|3699.9|3699.9|0
1674231300000|2023-01-20 16:15:00|3700.31|3700.31|3699.21|3699.21|3700.62|3700.62|3698.84|3698.84|0
1674231600000|2023-01-20 16:20:00|3698.87|3698.87|3699.45|3699.45|3699.58|3699.58|3697.72|3697.72|0
1674231900000|2023-01-20 16:25:00|3699.79|3699.79|3702.19|3702.19|3702.74|3702.74|3699.07|3699.07|0
1674461700000|2023-01-23 08:15:00|3716.38|3716.38|3711.59|3711.59|3717.09|3717.09|3711.51|3711.51|0
1674462000000|2023-01-23 08:20:00|3711.26|3711.26|3709.54|3709.54|3713.93|3713.93|3709.12|3709.12|0
1674462300000|2023-01-23 08:25:00|3709.65|3709.65|3714.39|3714.39|3714.76|3714.76|3708.65|3708.65|0
1674462600000|2023-01-23 08:30:00|3714.05|3714.05|3719.76|3719.76|3720.1|3720.1|3712.87|3712.87|0
1674462900000|2023-01-23 08:35:00|3719.81|3719.81|3719.05|3719.05|3720.7|3720.7|3718.71|3718.71|0
1674463200000|2023-01-23 08:40:00|3719.01|3719.01|3719.17|3719.17|3719.83|3719.83|3717.01|3717.01|0
1674463500000|2023-01-23 08:45:00|3718.84|3718.84|3718.81|3718.81|3719.82|3719.82|3718.18|3718.18|0
1674463800000|2023-01-23 08:50:00|3718.75|3718.75|3718.51|3718.51|3721.11|3721.11|3718.46|3718.46|0
1674464100000|2023-01-23 08:55:00|3717.84|3717.84|3715.68|3715.68|3719.57|3719.57|3715.68|3715.68|0
1674464400000|2023-01-23 09:00:00|3715.34|3715.34|3715.58|3715.58|3716.74|3716.74|3714.52|3714.52|0
1674464700000|2023-01-23 09:05:00|3715.74|3715.74|3714.2|3714.2|3716.36|3716.36|3714.15|3714.15|0
1674465000000|2023-01-23 09:10:00|3714.28|3714.28|3717.8|3717.8|3717.8|3717.8|3714.2|3714.2|0
1674465300000|2023-01-23 09:15:00|3717.83|3717.83|3715.03|3715.03|3717.89|3717.89|3714.84|3714.84|0
1674465600000|2023-01-23 09:20:00|3714.98|3714.98|3714.74|3714.74|3715.13|3715.13|3714.43|3714.43|0
1674465900000|2023-01-23 09:25:00|3714.85|3714.85|3712.79|3712.79|3714.9|3714.9|3712.75|3712.75|0
1674466200000|2023-01-23 09:30:00|3713.13|3713.13|3715.59|3715.59|3715.68|3715.68|3713.11|3713.11|0
1674466500000|2023-01-23 09:35:00|3715.54|3715.54|3717.28|3717.28|3717.28|3717.28|3714.59|3714.59|0
1674466800000|2023-01-23 09:40:00|3717.23|3717.23|3715.6|3715.6|3717.25|3717.25|3715.6|3715.6|0
1674467100000|2023-01-23 09:45:00|3715.55|3715.55|3717.88|3717.88|3717.88|3717.88|3714.79|3714.79|0
1674467400000|2023-01-23 09:50:00|3717.81|3717.81|3715.82|3715.82|3717.81|3717.81|3715.64|3715.64|0
1674467700000|2023-01-23 09:55:00|3715.48|3715.48|3712.72|3712.72|3715.59|3715.59|3711.73|3711.73|0
1674468000000|2023-01-23 10:00:00|3712.77|3712.77|3713.21|3713.21|3713.7|3713.7|3712.45|3712.45|0
1674468300000|2023-01-23 10:05:00|3713.37|3713.37|3706.74|3706.74|3713.37|3713.37|3706.11|3706.11|0
1674468600000|2023-01-23 10:10:00|3706.82|3706.82|3705.43|3705.43|3708.42|3708.42|3705.35|3705.35|0
1674468900000|2023-01-23 10:15:00|3705.52|3705.52|3708.25|3708.25|3708.95|3708.95|3705.52|3705.52|0
1674469200000|2023-01-23 10:20:00|3707.92|3707.92|3709.9|3709.9|3710.86|3710.86|3707.86|3707.86|0
1674469500000|2023-01-23 10:25:00|3709.82|3709.82|3711.61|3711.61|3713.01|3713.01|3709.82|3709.82|0
1674469800000|2023-01-23 10:30:00|3711.69|3711.69|3713.76|3713.76|3713.76|3713.76|3710.6|3710.6|0
1674470100000|2023-01-23 10:35:00|3713.43|3713.43|3714.05|3714.05|3714.32|3714.32|3712.9|3712.9|0
1674470400000|2023-01-23 10:40:00|3713.37|3713.37|3712.92|3712.92|3713.94|3713.94|3712.61|3712.61|0
1674470700000|2023-01-23 10:45:00|3712.98|3712.98|3715.5|3715.5|3715.51|3715.51|3712.66|3712.66|0
1674471000000|2023-01-23 10:50:00|3715.16|3715.16|3715.07|3715.07|3716.47|3716.47|3714.9|3714.9|0
1674471300000|2023-01-23 10:55:00|3715.18|3715.18|3715.37|3715.37|3715.94|3715.94|3715.13|3715.13|0
1674471600000|2023-01-23 11:00:00|3715.48|3715.48|3714.04|3714.04|3715.48|3715.48|3713.5|3713.5|0
1674471900000|2023-01-23 11:05:00|3714.38|3714.38|3716.55|3716.55|3716.55|3716.55|3713.96|3713.96|0
1674472200000|2023-01-23 11:10:00|3716.62|3716.62|3713.68|3713.68|3716.67|3716.67|3712.45|3712.45|0
1674472500000|2023-01-23 11:15:00|3713.34|3713.34|3713.64|3713.64|3713.77|3713.77|3713.03|3713.03|0
1674472800000|2023-01-23 11:20:00|3713.47|3713.47|3712.7|3712.7|3713.47|3713.47|3712.16|3712.16|0
1674473100000|2023-01-23 11:25:00|3712.62|3712.62|3713.48|3713.48|3713.48|3713.48|3711.3|3711.3|0
1674473400000|2023-01-23 11:30:00|3713.64|3713.64|3712.42|3712.42|3713.64|3713.64|3712.42|3712.42|0
1674473700000|2023-01-23 11:35:00|3712.45|3712.45|3714.08|3714.08|3714.43|3714.43|3712.45|3712.45|0
1674474000000|2023-01-23 11:40:00|3713.92|3713.92|3713|3713|3713.95|3713.95|3712.39|3712.39|0
1674474300000|2023-01-23 11:45:00|3713.42|3713.42|3712.68|3712.68|3713.42|3713.42|3712.08|3712.08|0
1674474600000|2023-01-23 11:50:00|3712.34|3712.34|3711.22|3711.22|3712.34|3712.34|3711.03|3711.03|0
1674474900000|2023-01-23 11:55:00|3710.86|3710.86|3711.01|3711.01|3711.16|3711.16|3710.08|3710.08|0
1674475200000|2023-01-23 12:00:00|3710.96|3710.96|3714.19|3714.19|3714.3|3714.3|3710.53|3710.53|0
1674475500000|2023-01-23 12:05:00|3713.52|3713.52|3711.8|3711.8|3713.75|3713.75|3711.8|3711.8|0
1674475800000|2023-01-23 12:10:00|3711.83|3711.83|3710.62|3710.62|3711.87|3711.87|3710.62|3710.62|0
1674476100000|2023-01-23 12:15:00|3710.51|3710.51|3711.92|3711.92|3711.92|3711.92|3710.12|3710.12|0
1674476400000|2023-01-23 12:20:00|3711.58|3711.58|3713.25|3713.25|3713.25|3713.25|3711.58|3711.58|0
1674476700000|2023-01-23 12:25:00|3713.33|3713.33|3716.34|3716.34|3716.34|3716.34|3713.23|3713.23|0
1674477000000|2023-01-23 12:30:00|3716|3716|3715.58|3715.58|3716|3716|3715.39|3715.39|0
1674477300000|2023-01-23 12:35:00|3715.64|3715.64|3714.84|3714.84|3716.16|3716.16|3714.84|3714.84|0
1674477600000|2023-01-23 12:40:00|3714.5|3714.5|3716.16|3716.16|3716.16|3716.16|3714.5|3714.5|0
1674477900000|2023-01-23 12:45:00|3716.2|3716.2|3715.59|3715.59|3716.2|3716.2|3715.15|3715.15|0
1674478200000|2023-01-23 12:50:00|3715.6|3715.6|3715.24|3715.24|3715.9|3715.9|3714.91|3714.91|0
1674478500000|2023-01-23 12:55:00|3715.16|3715.16|3717.12|3717.12|3717.17|3717.17|3714.76|3714.76|0
1674478800000|2023-01-23 13:00:00|3717.03|3717.03|3718.27|3718.27|3718.27|3718.27|3715.89|3715.89|0
1674479100000|2023-01-23 13:05:00|3718.6|3718.6|3719.44|3719.44|3719.7|3719.7|3717.86|3717.86|0
1674479400000|2023-01-23 13:10:00|3719.38|3719.38|3721.18|3721.18|3721.18|3721.18|3718.94|3718.94|0
1674479700000|2023-01-23 13:15:00|3721.16|3721.16|3722.02|3722.02|3722.89|3722.89|3720.86|3720.86|0
1674480000000|2023-01-23 13:20:00|3722.06|3722.06|3720.45|3720.45|3722.29|3722.29|3720.23|3720.23|0
1674480300000|2023-01-23 13:25:00|3720.12|3720.12|3718.45|3718.45|3720.12|3720.12|3717.89|3717.89|0
1674480600000|2023-01-23 13:30:00|3718.41|3718.41|3720.61|3720.61|3720.61|3720.61|3718.4|3718.4|0
1674480900000|2023-01-23 13:35:00|3720.73|3720.73|3719.55|3719.55|3721.23|3721.23|3719.18|3719.18|0
1674481200000|2023-01-23 13:40:00|3719.6|3719.6|3720.64|3720.64|3720.98|3720.98|3719.6|3719.6|0
1674481500000|2023-01-23 13:45:00|3720.69|3720.69|3718.36|3718.36|3720.69|3720.69|3717.68|3717.68|0
1674481800000|2023-01-23 13:50:00|3718.25|3718.25|3714.96|3714.96|3718.25|3718.25|3714.96|3714.96|0
1674482100000|2023-01-23 13:55:00|3715.04|3715.04|3716.44|3716.44|3716.98|3716.98|3714.93|3714.93|0
1674482400000|2023-01-23 14:00:00|3716.39|3716.39|3715.81|3715.81|3716.39|3716.39|3715.39|3715.39|0
1674482700000|2023-01-23 14:05:00|3715.86|3715.86|3716.01|3716.01|3716.27|3716.27|3715.07|3715.07|0
1674483000000|2023-01-23 14:10:00|3715.93|3715.93|3713.05|3713.05|3715.93|3715.93|3711.81|3711.81|0
1674483300000|2023-01-23 14:15:00|3713.39|3713.39|3714.01|3714.01|3714.36|3714.36|3713.39|3713.39|0
1674483600000|2023-01-23 14:20:00|3714|3714|3716.15|3716.15|3716.28|3716.28|3713.25|3713.25|0
1674483900000|2023-01-23 14:25:00|3715.99|3715.99|3715.81|3715.81|3715.99|3715.99|3713.17|3713.17|0
1674484200000|2023-01-23 14:30:00|3715.75|3715.75|3718.37|3718.37|3719.42|3719.42|3715.51|3715.51|0
1674484500000|2023-01-23 14:35:00|3717.88|3717.88|3718.45|3718.45|3720.82|3720.82|3717.49|3717.49|0
1674484800000|2023-01-23 14:40:00|3717.96|3717.96|3715.22|3715.22|3717.96|3717.96|3714.44|3714.44|0
1674485100000|2023-01-23 14:45:00|3715.35|3715.35|3717.21|3717.21|3720.52|3720.52|3715.35|3715.35|0
1674485400000|2023-01-23 14:50:00|3717.15|3717.15|3718.08|3718.08|3718.41|3718.41|3715.83|3715.83|0
1674485700000|2023-01-23 14:55:00|3717.97|3717.97|3714.55|3714.55|3718.11|3718.11|3714.24|3714.24|0
1674486000000|2023-01-23 15:00:00|3714.53|3714.53|3717.36|3717.36|3718.08|3718.08|3713.25|3713.25|0
1674486300000|2023-01-23 15:05:00|3717.14|3717.14|3717.85|3717.85|3717.85|3717.85|3714.95|3714.95|0
1674486600000|2023-01-23 15:10:00|3717.91|3717.91|3719.5|3719.5|3720.34|3720.34|3716.72|3716.72|0
1674486900000|2023-01-23 15:15:00|3719.56|3719.56|3719.14|3719.14|3719.64|3719.64|3718.2|3718.2|0
1674487200000|2023-01-23 15:20:00|3719.09|3719.09|3720.31|3720.31|3720.31|3720.31|3718.88|3718.88|0
1674487500000|2023-01-23 15:25:00|3720.2|3720.2|3720.79|3720.79|3720.95|3720.95|3719.26|3719.26|0
1674487800000|2023-01-23 15:30:00|3720.84|3720.84|3718.03|3718.03|3720.94|3720.94|3718.03|3718.03|0
1674488100000|2023-01-23 15:35:00|3718.01|3718.01|3717.13|3717.13|3718.15|3718.15|3717.07|3717.07|0
1674488400000|2023-01-23 15:40:00|3717.02|3717.02|3713.53|3713.53|3717.02|3717.02|3713.53|3713.53|0
1674488700000|2023-01-23 15:45:00|3713.58|3713.58|3715.55|3715.55|3715.69|3715.69|3713.38|3713.38|0
1674489000000|2023-01-23 15:50:00|3715.5|3715.5|3717.5|3717.5|3717.94|3717.94|3714.39|3714.39|0
1674489300000|2023-01-23 15:55:00|3717.63|3717.63|3716.11|3716.11|3718.75|3718.75|3716.11|3716.11|0
1674489600000|2023-01-23 16:00:00|3716.06|3716.06|3718.99|3718.99|3719.5|3719.5|3716.06|3716.06|0
1674489900000|2023-01-23 16:05:00|3719.04|3719.04|3718.44|3718.44|3719.08|3719.08|3717.7|3717.7|0
1674490200000|2023-01-23 16:10:00|3718.5|3718.5|3716.6|3716.6|3718.55|3718.55|3716.29|3716.29|0
1674490500000|2023-01-23 16:15:00|3716.65|3716.65|3716.46|3716.46|3717.12|3717.12|3715.47|3715.47|0
1674490800000|2023-01-23 16:20:00|3716.41|3716.41|3716.61|3716.61|3716.89|3716.89|3715.66|3715.66|0
1674491100000|2023-01-23 16:25:00|3716.66|3716.66|3717.83|3717.83|3718.2|3718.2|3715.65|3715.65|0
1674548100000|2023-01-24 08:15:00|3711.3|3711.3|3715.03|3715.03|3717.1|3717.1|3711.09|3711.09|0
1674548400000|2023-01-24 08:20:00|3715.37|3715.37|3717|3717|3717.06|3717.06|3713.23|3713.23|0
1674548700000|2023-01-24 08:25:00|3716.66|3716.66|3711.32|3711.32|3716.66|3716.66|3708.78|3708.78|0
1674549000000|2023-01-24 08:30:00|3711.39|3711.39|3719.82|3719.82|3720.1|3720.1|3711.39|3711.39|0
1674549300000|2023-01-24 08:35:00|3719.8|3719.8|3714.17|3714.17|3720.27|3720.27|3712.5|3712.5|0
1674549600000|2023-01-24 08:40:00|3713.93|3713.93|3707.45|3707.45|3713.93|3713.93|3705.85|3705.85|0
1674549900000|2023-01-24 08:45:00|3707.37|3707.37|3702.87|3702.87|3707.52|3707.52|3700.37|3700.37|0
1674550200000|2023-01-24 08:50:00|3702.48|3702.48|3700.08|3700.08|3705.3|3705.3|3698.62|3698.62|0
1674550500000|2023-01-24 08:55:00|3700.13|3700.13|3703.8|3703.8|3705.14|3705.14|3700.13|3700.13|0
1674550800000|2023-01-24 09:00:00|3703.74|3703.74|3704.37|3704.37|3705.37|3705.37|3702.65|3702.65|0
1674551100000|2023-01-24 09:05:00|3704.29|3704.29|3708.97|3708.97|3710.7|3710.7|3704.29|3704.29|0
1674551400000|2023-01-24 09:10:00|3709.03|3709.03|3703.65|3703.65|3711.11|3711.11|3703.25|3703.25|0
1674551700000|2023-01-24 09:15:00|3703.63|3703.63|3702.06|3702.06|3703.68|3703.68|3700.42|3700.42|0
1674552000000|2023-01-24 09:20:00|3701.72|3701.72|3702|3702|3704.12|3704.12|3701.59|3701.59|0
1674552300000|2023-01-24 09:25:00|3701.9|3701.9|3703.89|3703.89|3704.71|3704.71|3701.9|3701.9|0
1674552600000|2023-01-24 09:30:00|3703.94|3703.94|3705.71|3705.71|3707.88|3707.88|3703.52|3703.52|0
1674552900000|2023-01-24 09:35:00|3706.11|3706.11|3703.06|3703.06|3706.83|3706.83|3702.14|3702.14|0
1674553200000|2023-01-24 09:40:00|3703.16|3703.16|3699.27|3699.27|3703.16|3703.16|3699.22|3699.22|0
1674553500000|2023-01-24 09:45:00|3699.38|3699.38|3703.23|3703.23|3703.34|3703.34|3698.34|3698.34|0
1674553800000|2023-01-24 09:50:00|3703.2|3703.2|3704.34|3704.34|3706.39|3706.39|3702.15|3702.15|0
1674554100000|2023-01-24 09:55:00|3704.17|3704.17|3702.15|3702.15|3704.9|3704.9|3699.88|3699.88|0
1674554400000|2023-01-24 10:00:00|3701.47|3701.47|3704.82|3704.82|3704.82|3704.82|3701.47|3701.47|0
1674554700000|2023-01-24 10:05:00|3704.87|3704.87|3706.44|3706.44|3709.04|3709.04|3704.87|3704.87|0
1674555000000|2023-01-24 10:10:00|3706.33|3706.33|3708.94|3708.94|3708.98|3708.98|3706.33|3706.33|0
1674555300000|2023-01-24 10:15:00|3709.28|3709.28|3709.68|3709.68|3711.19|3711.19|3708.94|3708.94|0
1674555600000|2023-01-24 10:20:00|3710.51|3710.51|3714.29|3714.29|3714.87|3714.87|3710.51|3710.51|0
1674555900000|2023-01-24 10:25:00|3714.18|3714.18|3714.27|3714.27|3715.43|3715.43|3713.9|3713.9|0
1674556200000|2023-01-24 10:30:00|3714.19|3714.19|3712.09|3712.09|3714.61|3714.61|3710.1|3710.1|0
1674556500000|2023-01-24 10:35:00|3712.16|3712.16|3716.43|3716.43|3717.33|3717.33|3712.16|3712.16|0
1674556800000|2023-01-24 10:40:00|3717.03|3717.03|3714.63|3714.63|3717.26|3717.26|3714.57|3714.57|0
1674557100000|2023-01-24 10:45:00|3714.55|3714.55|3717.51|3717.51|3717.57|3717.57|3714.34|3714.34|0
1674557400000|2023-01-24 10:50:00|3717.46|3717.46|3720.81|3720.81|3720.87|3720.87|3716.68|3716.68|0
1674557700000|2023-01-24 10:55:00|3720.47|3720.47|3720.86|3720.86|3722.93|3722.93|3719.84|3719.84|0
1674558000000|2023-01-24 11:00:00|3720.52|3720.52|3717.98|3717.98|3720.57|3720.57|3716.47|3716.47|0
1674558300000|2023-01-24 11:05:00|3718.4|3718.4|3716.03|3716.03|3719.16|3719.16|3716.03|3716.03|0
1674558600000|2023-01-24 11:10:00|3716.73|3716.73|3715.9|3715.9|3717.27|3717.27|3715.79|3715.79|0
1674558900000|2023-01-24 11:15:00|3715.91|3715.91|3712.6|3712.6|3715.91|3715.91|3712.6|3712.6|0
1674559200000|2023-01-24 11:20:00|3712.52|3712.52|3713.82|3713.82|3714.19|3714.19|3711.12|3711.12|0
1674559500000|2023-01-24 11:25:00|3713.83|3713.83|3713.19|3713.19|3714.7|3714.7|3713.19|3713.19|0
1674559800000|2023-01-24 11:30:00|3713.17|3713.17|3718.21|3718.21|3718.21|3718.21|3711.86|3711.86|0
1674560100000|2023-01-24 11:35:00|3718.55|3718.55|3721.73|3721.73|3721.73|3721.73|3717.2|3717.2|0
1674560400000|2023-01-24 11:40:00|3721.81|3721.81|3720.75|3720.75|3722.65|3722.65|3720.75|3720.75|0
1674560700000|2023-01-24 11:45:00|3720.41|3720.41|3723.85|3723.85|3724.83|3724.83|3719.94|3719.94|0
1674561000000|2023-01-24 11:50:00|3723.79|3723.79|3724.85|3724.85|3726.17|3726.17|3723.55|3723.55|0
1674561300000|2023-01-24 11:55:00|3724.51|3724.51|3722.72|3722.72|3724.51|3724.51|3722.65|3722.65|0
1674561600000|2023-01-24 12:00:00|3722.67|3722.67|3724.24|3724.24|3724.35|3724.35|3721.67|3721.67|0
1674561900000|2023-01-24 12:05:00|3724.18|3724.18|3726.63|3726.63|3727.02|3727.02|3724.18|3724.18|0
1674562200000|2023-01-24 12:10:00|3726.77|3726.77|3727.22|3727.22|3727.22|3727.22|3725.7|3725.7|0
1674562500000|2023-01-24 12:15:00|3727.16|3727.16|3724.25|3724.25|3727.63|3727.63|3724.25|3724.25|0
1674562800000|2023-01-24 12:20:00|3724.14|3724.14|3723.31|3723.31|3724.53|3724.53|3723.14|3723.14|0
1674563100000|2023-01-24 12:25:00|3723.32|3723.32|3725.1|3725.1|3725.1|3725.1|3723.32|3723.32|0
1674563400000|2023-01-24 12:30:00|3725.15|3725.15|3725.64|3725.64|3726.45|3726.45|3725.07|3725.07|0
1674563700000|2023-01-24 12:35:00|3725.67|3725.67|3724.82|3724.82|3726.15|3726.15|3724.36|3724.36|0
1674564000000|2023-01-24 12:40:00|3724.48|3724.48|3725.99|3725.99|3725.99|3725.99|3724.47|3724.47|0
1674564300000|2023-01-24 12:45:00|3725.94|3725.94|3725.61|3725.61|3726.02|3726.02|3724.59|3724.59|0
1674564600000|2023-01-24 12:50:00|3725.51|3725.51|3723.76|3723.76|3725.62|3725.62|3723.68|3723.68|0
1674564900000|2023-01-24 12:55:00|3723.65|3723.65|3724.94|3724.94|3724.94|3724.94|3723.28|3723.28|0
1674565200000|2023-01-24 13:00:00|3724.88|3724.88|3723.97|3723.97|3725.56|3725.56|3723.94|3723.94|0
1674565500000|2023-01-24 13:05:00|3724.08|3724.08|3726.64|3726.64|3726.68|3726.68|3723.7|3723.7|0
1674565800000|2023-01-24 13:10:00|3726.59|3726.59|3725.81|3725.81|3726.75|3726.75|3725.81|3725.81|0
1674566100000|2023-01-24 13:15:00|3725.87|3725.87|3721.77|3721.77|3725.87|3725.87|3721.38|3721.38|0
1674566400000|2023-01-24 13:20:00|3721.89|3721.89|3722.11|3722.11|3722.11|3722.11|3720.63|3720.63|0
1674566700000|2023-01-24 13:25:00|3721.78|3721.78|3724.15|3724.15|3725.02|3725.02|3721.38|3721.38|0
1674567000000|2023-01-24 13:30:00|3724.14|3724.14|3721.96|3721.96|3724.14|3724.14|3721.7|3721.7|0
1674567300000|2023-01-24 13:35:00|3722.02|3722.02|3719.75|3719.75|3722.29|3722.29|3719.48|3719.48|0
1674567600000|2023-01-24 13:40:00|3719.78|3719.78|3719.74|3719.74|3719.78|3719.78|3717.79|3717.79|0
1674567900000|2023-01-24 13:45:00|3720.25|3720.25|3719.27|3719.27|3721.8|3721.8|3719.1|3719.1|0
1674568200000|2023-01-24 13:50:00|3718.94|3718.94|3718.36|3718.36|3718.94|3718.94|3716.78|3716.78|0
1674568500000|2023-01-24 13:55:00|3718.41|3718.41|3718.74|3718.74|3720.18|3720.18|3718.41|3718.41|0
1674568800000|2023-01-24 14:00:00|3718.06|3718.06|3719.98|3719.98|3719.98|3719.98|3717.44|3717.44|0
1674569100000|2023-01-24 14:05:00|3721.08|3721.08|3720.65|3720.65|3721.36|3721.36|3720.44|3720.44|0
1674569400000|2023-01-24 14:10:00|3720.6|3720.6|3718.54|3718.54|3720.6|3720.6|3718.3|3718.3|0
1674569700000|2023-01-24 14:15:00|3718.88|3718.88|3719.67|3719.67|3719.87|3719.87|3718.88|3718.88|0
1674570000000|2023-01-24 14:20:00|3719.59|3719.59|3719.25|3719.25|3720.03|3720.03|3718.87|3718.87|0
1674570300000|2023-01-24 14:25:00|3719.59|3719.59|3723.06|3723.06|3723.06|3723.06|3718.48|3718.48|0
1674570600000|2023-01-24 14:30:00|3723.02|3723.02|3725.01|3725.01|3725.15|3725.15|3716.72|3716.72|0
1674570900000|2023-01-24 14:35:00|3725.06|3725.06|3726.96|3726.96|3729.62|3729.62|3723.19|3723.19|0
1674571200000|2023-01-24 14:40:00|3726.8|3726.8|3728.14|3728.14|3730.02|3730.02|3725.46|3725.46|0
1674571500000|2023-01-24 14:45:00|3727.11|3727.11|3733.12|3733.12|3733.55|3733.55|3726.71|3726.71|0
1674571800000|2023-01-24 14:50:00|3732.79|3732.79|3736.06|3736.06|3736.06|3736.06|3732.48|3732.48|0
1674572100000|2023-01-24 14:55:00|3736.01|3736.01|3730.68|3730.68|3736.42|3736.42|3730.68|3730.68|0
1674572400000|2023-01-24 15:00:00|3730.59|3730.59|3733.76|3733.76|3735.6|3735.6|3730.04|3730.04|0
1674572700000|2023-01-24 15:05:00|3733.42|3733.42|3730.96|3730.96|3733.76|3733.76|3727.54|3727.54|0
1674573000000|2023-01-24 15:10:00|3731.74|3731.74|3738.7|3738.7|3738.7|3738.7|3730.88|3730.88|0
1674573300000|2023-01-24 15:15:00|3738.65|3738.65|3738.01|3738.01|3740.22|3740.22|3738.01|3738.01|0
1674573600000|2023-01-24 15:20:00|3738.06|3738.06|3738|3738|3739.43|3739.43|3737.13|3737.13|0
1674573900000|2023-01-24 15:25:00|3737.89|3737.89|3741.33|3741.33|3741.99|3741.99|3737.55|3737.55|0
1674574200000|2023-01-24 15:30:00|3741.31|3741.31|3739.08|3739.08|3742.13|3742.13|3738.86|3738.86|0
1674574500000|2023-01-24 15:35:00|3739|3739|3737.02|3737.02|3739.13|3739.13|3736.3|3736.3|0
1674574800000|2023-01-24 15:40:00|3737.11|3737.11|3740.71|3740.71|3741.59|3741.59|3737.11|3737.11|0
1674575100000|2023-01-24 15:45:00|3740.82|3740.82|3740.86|3740.86|3742.47|3742.47|3740.34|3740.34|0
1674575400000|2023-01-24 15:50:00|3740.19|3740.19|3740.45|3740.45|3741.7|3741.7|3739.99|3739.99|0
1674575700000|2023-01-24 15:55:00|3740.29|3740.29|3741.96|3741.96|3743.44|3743.44|3740.29|3740.29|0
1674576000000|2023-01-24 16:00:00|3741.62|3741.62|3736.83|3736.83|3741.62|3741.62|3736.83|3736.83|0
1674576300000|2023-01-24 16:05:00|3736.94|3736.94|3733.04|3733.04|3737.41|3737.41|3733.04|3733.04|0
1674576600000|2023-01-24 16:10:00|3732.98|3732.98|3734.25|3734.25|3735.15|3735.15|3732.98|3732.98|0
1674576900000|2023-01-24 16:15:00|3734.69|3734.69|3733.52|3733.52|3734.76|3734.76|3733.27|3733.27|0
1674577200000|2023-01-24 16:20:00|3733.44|3733.44|3731.34|3731.34|3733.75|3733.75|3730.86|3730.86|0
1674577500000|2023-01-24 16:25:00|3731.27|3731.27|3731.29|3731.29|3732.87|3732.87|3730.21|3730.21|0
1674634500000|2023-01-25 08:15:00|3733.51|3733.51|3735.94|3735.94|3736.93|3736.93|3733.07|3733.07|0
1674634800000|2023-01-25 08:20:00|3735.62|3735.62|3745.51|3745.51|3745.56|3745.56|3735.62|3735.62|0
1674635100000|2023-01-25 08:25:00|3745.85|3745.85|3742.81|3742.81|3745.93|3745.93|3742.81|3742.81|0
1674635400000|2023-01-25 08:30:00|3742.48|3742.48|3741.12|3741.12|3743.99|3743.99|3740.97|3740.97|0
1674635700000|2023-01-25 08:35:00|3741.2|3741.2|3738.38|3738.38|3743.04|3743.04|3737.32|3737.32|0
1674636000000|2023-01-25 08:40:00|3738.42|3738.42|3741.88|3741.88|3741.88|3741.88|3738.42|3738.42|0
1674636300000|2023-01-25 08:45:00|3742.04|3742.04|3745.47|3745.47|3745.47|3745.47|3741.89|3741.89|0
1674636600000|2023-01-25 08:50:00|3745.48|3745.48|3743.57|3743.57|3745.49|3745.49|3743.15|3743.15|0
1674636900000|2023-01-25 08:55:00|3743.46|3743.46|3747.53|3747.53|3747.87|3747.87|3742.73|3742.73|0
1674637200000|2023-01-25 09:00:00|3747.22|3747.22|3741.52|3741.52|3747.53|3747.53|3741.29|3741.29|0
1674637500000|2023-01-25 09:05:00|3741.46|3741.46|3750.89|3750.89|3750.89|3750.89|3740.69|3740.69|0
1674637800000|2023-01-25 09:10:00|3750.86|3750.86|3753.02|3753.02|3755.95|3755.95|3749.28|3749.28|0
1674638100000|2023-01-25 09:15:00|3753.11|3753.11|3754.33|3754.33|3756.84|3756.84|3753.11|3753.11|0
1674638400000|2023-01-25 09:20:00|3754.21|3754.21|3753.35|3753.35|3759.67|3759.67|3753.35|3753.35|0
1674638700000|2023-01-25 09:25:00|3753.3|3753.3|3750.85|3750.85|3754.73|3754.73|3750.35|3750.35|0
1674639000000|2023-01-25 09:30:00|3750.74|3750.74|3743.96|3743.96|3751.25|3751.25|3743.73|3743.73|0
1674639300000|2023-01-25 09:35:00|3744.17|3744.17|3743.16|3743.16|3745.3|3745.3|3742.33|3742.33|0
1674639600000|2023-01-25 09:40:00|3743.39|3743.39|3744.4|3744.4|3744.75|3744.75|3741.95|3741.95|0
1674639900000|2023-01-25 09:45:00|3744.52|3744.52|3741.43|3741.43|3744.52|3744.52|3741.43|3741.43|0
1674640200000|2023-01-25 09:50:00|3741.41|3741.41|3739.26|3739.26|3741.41|3741.41|3738.88|3738.88|0
1674640500000|2023-01-25 09:55:00|3739.21|3739.21|3738.04|3738.04|3739.71|3739.71|3738.04|3738.04|0
1674640800000|2023-01-25 10:00:00|3738.12|3738.12|3737.96|3737.96|3739.8|3739.8|3737.62|3737.62|0
1674641100000|2023-01-25 10:05:00|3737.62|3737.62|3733.76|3733.76|3738.19|3738.19|3732.48|3732.48|0
1674641400000|2023-01-25 10:10:00|3733.81|3733.81|3735.93|3735.93|3735.93|3735.93|3733.13|3733.13|0
1674641700000|2023-01-25 10:15:00|3736.26|3736.26|3741.21|3741.21|3741.48|3741.48|3736.26|3736.26|0
1674642000000|2023-01-25 10:20:00|3741.32|3741.32|3743.93|3743.93|3746.16|3746.16|3741.32|3741.32|0
1674642300000|2023-01-25 10:25:00|3743.89|3743.89|3753.77|3753.77|3753.77|3753.77|3743.89|3743.89|0
1674642600000|2023-01-25 10:30:00|3754.11|3754.11|3755.63|3755.63|3755.97|3755.97|3753.81|3753.81|0
1674642900000|2023-01-25 10:35:00|3755.74|3755.74|3757.71|3757.71|3758.73|3758.73|3755.74|3755.74|0
1674643200000|2023-01-25 10:40:00|3757.45|3757.45|3756.71|3756.71|3757.59|3757.59|3755.49|3755.49|0
1674643500000|2023-01-25 10:45:00|3756.82|3756.82|3755.13|3755.13|3756.82|3756.82|3754.91|3754.91|0
1674643800000|2023-01-25 10:50:00|3755.12|3755.12|3753.35|3753.35|3756.54|3756.54|3752.69|3752.69|0
1674644100000|2023-01-25 10:55:00|3753.47|3753.47|3752.29|3752.29|3755.23|3755.23|3751.93|3751.93|0
1674644400000|2023-01-25 11:00:00|3752.38|3752.38|3751.31|3751.31|3753.03|3753.03|3748.87|3748.87|0
1674644700000|2023-01-25 11:05:00|3751.64|3751.64|3752.3|3752.3|3752.3|3752.3|3751.31|3751.31|0
1674645000000|2023-01-25 11:10:00|3752.22|3752.22|3750.74|3750.74|3753.27|3753.27|3750.17|3750.17|0
1674645300000|2023-01-25 11:15:00|3750.76|3750.76|3750.36|3750.36|3751.18|3751.18|3749.45|3749.45|0
1674645600000|2023-01-25 11:20:00|3749.91|3749.91|3748.69|3748.69|3749.91|3749.91|3748.47|3748.47|0
1674645900000|2023-01-25 11:25:00|3748.62|3748.62|3752.79|3752.79|3753.1|3753.1|3748.48|3748.48|0
1674646200000|2023-01-25 11:30:00|3752.45|3752.45|3751.55|3751.55|3752.45|3752.45|3750.37|3750.37|0
1674646500000|2023-01-25 11:35:00|3751.45|3751.45|3750.04|3750.04|3752.12|3752.12|3749.57|3749.57|0
1674646800000|2023-01-25 11:40:00|3749.7|3749.7|3750.07|3750.07|3750.07|3750.07|3748.36|3748.36|0
1674647100000|2023-01-25 11:45:00|3750.41|3750.41|3751.18|3751.18|3751.23|3751.23|3749.63|3749.63|0
1674647400000|2023-01-25 11:50:00|3751.29|3751.29|3752.1|3752.1|3754.09|3754.09|3750.96|3750.96|0
1674647700000|2023-01-25 11:55:00|3752.33|3752.33|3751.45|3751.45|3752.49|3752.49|3750.95|3750.95|0
1674648000000|2023-01-25 12:00:00|3751.18|3751.18|3749.72|3749.72|3751.72|3751.72|3749.55|3749.55|0
1674648300000|2023-01-25 12:05:00|3749.62|3749.62|3751.43|3751.43|3751.43|3751.43|3748.57|3748.57|0
1674648600000|2023-01-25 12:10:00|3751.54|3751.54|3751.91|3751.91|3753.31|3753.31|3750.63|3750.63|0
1674648900000|2023-01-25 12:15:00|3751.82|3751.82|3753.22|3753.22|3753.76|3753.76|3751.76|3751.76|0
1674649200000|2023-01-25 12:20:00|3753.14|3753.14|3753.7|3753.7|3753.89|3753.89|3752.57|3752.57|0
1674649500000|2023-01-25 12:25:00|3753.81|3753.81|3752|3752|3754.18|3754.18|3751.28|3751.28|0
1674649800000|2023-01-25 12:30:00|3752.11|3752.11|3751.83|3751.83|3753.91|3753.91|3750.71|3750.71|0
1674650100000|2023-01-25 12:35:00|3752.17|3752.17|3751.15|3751.15|3753.64|3753.64|3751.15|3751.15|0
1674650400000|2023-01-25 12:40:00|3751.26|3751.26|3753.09|3753.09|3753.2|3753.2|3750.97|3750.97|0
1674650700000|2023-01-25 12:45:00|3753.2|3753.2|3755.84|3755.84|3755.93|3755.93|3752.57|3752.57|0
1674651000000|2023-01-25 12:50:00|3755.91|3755.91|3753.06|3753.06|3755.91|3755.91|3753.06|3753.06|0
1674651300000|2023-01-25 12:55:00|3752.7|3752.7|3752.72|3752.72|3754.25|3754.25|3751.88|3751.88|0
1674651600000|2023-01-25 13:00:00|3752.83|3752.83|3751.13|3751.13|3752.86|3752.86|3750.22|3750.22|0
1674651900000|2023-01-25 13:05:00|3751.02|3751.02|3751.17|3751.17|3752.75|3752.75|3750.77|3750.77|0
1674652200000|2023-01-25 13:10:00|3751.29|3751.29|3751.22|3751.22|3752.76|3752.76|3750.07|3750.07|0
1674652500000|2023-01-25 13:15:00|3751.21|3751.21|3750.17|3750.17|3751.21|3751.21|3749.94|3749.94|0
1674652800000|2023-01-25 13:20:00|3750.34|3750.34|3749.74|3749.74|3750.34|3750.34|3748.69|3748.69|0
1674653100000|2023-01-25 13:25:00|3749.63|3749.63|3752.42|3752.42|3752.42|3752.42|3748.75|3748.75|0
1674653400000|2023-01-25 13:30:00|3753.1|3753.1|3753.91|3753.91|3754.25|3754.25|3752.85|3752.85|0
1674653700000|2023-01-25 13:35:00|3753.83|3753.83|3749.28|3749.28|3753.84|3753.84|3747.98|3747.98|0
1674654000000|2023-01-25 13:40:00|3748.94|3748.94|3748.09|3748.09|3749.39|3749.39|3747.34|3747.34|0
1674654300000|2023-01-25 13:45:00|3747.75|3747.75|3746.05|3746.05|3748.14|3748.14|3745.72|3745.72|0
1674654600000|2023-01-25 13:50:00|3746.28|3746.28|3742.57|3742.57|3746.37|3746.37|3742.12|3742.12|0
1674654900000|2023-01-25 13:55:00|3742.45|3742.45|3742.51|3742.51|3742.98|3742.98|3741.06|3741.06|0
1674655200000|2023-01-25 14:00:00|3742.53|3742.53|3743.63|3743.63|3744.08|3744.08|3742.53|3742.53|0
1674655500000|2023-01-25 14:05:00|3743.74|3743.74|3745.12|3745.12|3745.54|3745.54|3743.44|3743.44|0
1674655800000|2023-01-25 14:10:00|3744.95|3744.95|3745.9|3745.9|3745.98|3745.98|3744.84|3744.84|0
1674656100000|2023-01-25 14:15:00|3746.01|3746.01|3745.03|3745.03|3746.66|3746.66|3744.74|3744.74|0
1674656400000|2023-01-25 14:20:00|3744.69|3744.69|3745.95|3745.95|3746.1|3746.1|3743.98|3743.98|0
1674656700000|2023-01-25 14:25:00|3746.28|3746.28|3746.08|3746.08|3746.82|3746.82|3744.9|3744.9|0
1674657000000|2023-01-25 14:30:00|3746.75|3746.75|3753.71|3753.71|3753.71|3753.71|3745.55|3745.55|0
1674657300000|2023-01-25 14:35:00|3753.63|3753.63|3755.11|3755.11|3756.52|3756.52|3752.47|3752.47|0
1674657600000|2023-01-25 14:40:00|3755.14|3755.14|3761.28|3761.28|3761.51|3761.51|3755.14|3755.14|0
1674657900000|2023-01-25 14:45:00|3760.99|3760.99|3753.52|3753.52|3760.99|3760.99|3753.42|3753.42|0
1674658200000|2023-01-25 14:50:00|3753.47|3753.47|3749.78|3749.78|3753.47|3753.47|3749.44|3749.44|0
1674658500000|2023-01-25 14:55:00|3749.7|3749.7|3748.81|3748.81|3752.94|3752.94|3748.81|3748.81|0
1674658800000|2023-01-25 15:00:00|3748.48|3748.48|3747.12|3747.12|3749.33|3749.33|3744.69|3744.69|0
1674659100000|2023-01-25 15:05:00|3746.83|3746.83|3748.45|3748.45|3751.47|3751.47|3746.83|3746.83|0
1674659400000|2023-01-25 15:10:00|3748.56|3748.56|3747.22|3747.22|3748.66|3748.66|3746.53|3746.53|0
1674659700000|2023-01-25 15:15:00|3747.11|3747.11|3745.9|3745.9|3747.23|3747.23|3744.63|3744.63|0
1674660000000|2023-01-25 15:20:00|3745.91|3745.91|3745.72|3745.72|3746.79|3746.79|3744.47|3744.47|0
1674660300000|2023-01-25 15:25:00|3745.38|3745.38|3744.62|3744.62|3745.44|3745.44|3743.8|3743.8|0
1674660600000|2023-01-25 15:30:00|3744.5|3744.5|3744.01|3744.01|3745.04|3745.04|3741.49|3741.49|0
1674660900000|2023-01-25 15:35:00|3743.67|3743.67|3739.98|3739.98|3744.84|3744.84|3739.18|3739.18|0
1674661200000|2023-01-25 15:40:00|3739.95|3739.95|3748.12|3748.12|3748.12|3748.12|3739.63|3739.63|0
1674661500000|2023-01-25 15:45:00|3748.45|3748.45|3750.85|3750.85|3751.54|3751.54|3747.78|3747.78|0
1674661800000|2023-01-25 15:50:00|3750.63|3750.63|3748.46|3748.46|3750.63|3750.63|3747.87|3747.87|0
1674662100000|2023-01-25 15:55:00|3748.48|3748.48|3749.79|3749.79|3750.06|3750.06|3748.21|3748.21|0
1674662400000|2023-01-25 16:00:00|3749.45|3749.45|3751.41|3751.41|3752.48|3752.48|3749.45|3749.45|0
1674662700000|2023-01-25 16:05:00|3751.35|3751.35|3751.21|3751.21|3752.75|3752.75|3750.16|3750.16|0
1674663000000|2023-01-25 16:10:00|3751.09|3751.09|3751.82|3751.82|3751.82|3751.82|3749.54|3749.54|0
1674663300000|2023-01-25 16:15:00|3751.87|3751.87|3755.49|3755.49|3756|3756|3751.56|3751.56|0
1674663600000|2023-01-25 16:20:00|3755.44|3755.44|3754.99|3754.99|3758.29|3758.29|3754.16|3754.16|0
1674663900000|2023-01-25 16:25:00|3754.88|3754.88|3754.06|3754.06|3756.28|3756.28|3753.6|3753.6|0
1674720900000|2023-01-26 08:15:00|3760.75|3760.75|3765.44|3765.44|3769.84|3769.84|3759.25|3759.25|0
1674721200000|2023-01-26 08:20:00|3765.28|3765.28|3766.6|3766.6|3766.93|3766.93|3764.31|3764.31|0
1674721500000|2023-01-26 08:25:00|3766.67|3766.67|3766.64|3766.64|3768|3768|3762.86|3762.86|0
1674721800000|2023-01-26 08:30:00|3766.6|3766.6|3771.11|3771.11|3771.11|3771.11|3766.6|3766.6|0
1674722100000|2023-01-26 08:35:00|3771.45|3771.45|3778.11|3778.11|3778.67|3778.67|3771.45|3771.45|0
1674722400000|2023-01-26 08:40:00|3778.07|3778.07|3777.13|3777.13|3779.99|3779.99|3775.37|3775.37|0
1674722700000|2023-01-26 08:45:00|3776.8|3776.8|3774.43|3774.43|3778.41|3778.41|3774.21|3774.21|0
1674723000000|2023-01-26 08:50:00|3774.27|3774.27|3775.38|3775.38|3778.03|3778.03|3774.02|3774.02|0
1674723300000|2023-01-26 08:55:00|3775.14|3775.14|3773.61|3773.61|3775.98|3775.98|3773|3773|0
1674723600000|2023-01-26 09:00:00|3773.57|3773.57|3772.23|3772.23|3773.58|3773.58|3770.53|3770.53|0
1674723900000|2023-01-26 09:05:00|3772.22|3772.22|3775.78|3775.78|3775.78|3775.78|3771.74|3771.74|0
1674724200000|2023-01-26 09:10:00|3775.85|3775.85|3779.78|3779.78|3780.98|3780.98|3775.5|3775.5|0
1674724500000|2023-01-26 09:15:00|3779.44|3779.44|3783.34|3783.34|3783.89|3783.89|3778.68|3778.68|0
1674724800000|2023-01-26 09:20:00|3783.4|3783.4|3785.01|3785.01|3785.17|3785.17|3782.27|3782.27|0
1674725100000|2023-01-26 09:25:00|3784.92|3784.92|3781.31|3781.31|3784.96|3784.96|3781.31|3781.31|0
1674725400000|2023-01-26 09:30:00|3781.64|3781.64|3779.58|3779.58|3781.85|3781.85|3778.82|3778.82|0
1674725700000|2023-01-26 09:35:00|3779.69|3779.69|3780.76|3780.76|3780.76|3780.76|3776.59|3776.59|0
1674726000000|2023-01-26 09:40:00|3780.79|3780.79|3780.52|3780.52|3781.14|3781.14|3779.5|3779.5|0
1674726300000|2023-01-26 09:45:00|3780.6|3780.6|3781.3|3781.3|3781.89|3781.89|3780.25|3780.25|0
1674726600000|2023-01-26 09:50:00|3781.22|3781.22|3779.56|3779.56|3781.22|3781.22|3778.93|3778.93|0
1674726900000|2023-01-26 09:55:00|3779.89|3779.89|3778.91|3778.91|3781.47|3781.47|3778.73|3778.73|0
1674727200000|2023-01-26 10:00:00|3778.94|3778.94|3779.6|3779.6|3780.09|3780.09|3778.67|3778.67|0
1674727500000|2023-01-26 10:05:00|3779.71|3779.71|3778.94|3778.94|3781.05|3781.05|3778.24|3778.24|0
1674727800000|2023-01-26 10:10:00|3778.83|3778.83|3777.49|3777.49|3779.23|3779.23|3776.39|3776.39|0
1674728100000|2023-01-26 10:15:00|3777.61|3777.61|3777.09|3777.09|3777.61|3777.61|3775.86|3775.86|0
1674728400000|2023-01-26 10:20:00|3777.06|3777.06|3778.88|3778.88|3780.85|3780.85|3777.01|3777.01|0
1674728700000|2023-01-26 10:25:00|3778.54|3778.54|3779.93|3779.93|3780.35|3780.35|3777.61|3777.61|0
1674729000000|2023-01-26 10:30:00|3779.6|3779.6|3778.74|3778.74|3780.49|3780.49|3776.95|3776.95|0
1674729300000|2023-01-26 10:35:00|3779.16|3779.16|3781.75|3781.75|3782.06|3782.06|3778.35|3778.35|0
1674729600000|2023-01-26 10:40:00|3781.73|3781.73|3782.08|3782.08|3782.5|3782.5|3780.1|3780.1|0
1674729900000|2023-01-26 10:45:00|3782.24|3782.24|3780.98|3780.98|3783.64|3783.64|3780.6|3780.6|0
1674730200000|2023-01-26 10:50:00|3781.01|3781.01|3781.38|3781.38|3781.82|3781.82|3780.47|3780.47|0
1674730500000|2023-01-26 10:55:00|3781.41|3781.41|3782.93|3782.93|3783.28|3783.28|3781.38|3781.38|0
1674730800000|2023-01-26 11:00:00|3782.95|3782.95|3781.67|3781.67|3783.03|3783.03|3780.15|3780.15|0
1674731100000|2023-01-26 11:05:00|3781.69|3781.69|3782.54|3782.54|3782.88|3782.88|3781.21|3781.21|0
1674731400000|2023-01-26 11:10:00|3782.88|3782.88|3783.9|3783.9|3784.65|3784.65|3782.48|3782.48|0
1674731700000|2023-01-26 11:15:00|3783.88|3783.88|3783.84|3783.84|3784.1|3784.1|3783.25|3783.25|0
1674732000000|2023-01-26 11:20:00|3783.74|3783.74|3782.8|3782.8|3784.59|3784.59|3782.71|3782.71|0
1674732300000|2023-01-26 11:25:00|3782.77|3782.77|3778|3778|3783.28|3783.28|3777.67|3777.67|0
1674732600000|2023-01-26 11:30:00|3778.34|3778.34|3778.55|3778.55|3779.71|3779.71|3778.34|3778.34|0
1674732900000|2023-01-26 11:35:00|3778.39|3778.39|3778.9|3778.9|3779.73|3779.73|3778.35|3778.35|0
1674733200000|2023-01-26 11:40:00|3778.88|3778.88|3779.9|3779.9|3779.96|3779.96|3778.01|3778.01|0
1674733500000|2023-01-26 11:45:00|3779.94|3779.94|3781.85|3781.85|3782.18|3782.18|3779.94|3779.94|0
1674733800000|2023-01-26 11:50:00|3781.79|3781.79|3779.83|3779.83|3782.02|3782.02|3779.83|3779.83|0
1674734100000|2023-01-26 11:55:00|3779.78|3779.78|3779.03|3779.03|3780.03|3780.03|3778.35|3778.35|0
1674734400000|2023-01-26 12:00:00|3778.95|3778.95|3778.43|3778.43|3779.06|3779.06|3776.39|3776.39|0
1674734700000|2023-01-26 12:05:00|3778.58|3778.58|3777.61|3777.61|3778.99|3778.99|3777.61|3777.61|0
1674735000000|2023-01-26 12:10:00|3777.72|3777.72|3776.9|3776.9|3779.67|3779.67|3776.87|3776.87|0
1674735300000|2023-01-26 12:15:00|3776.56|3776.56|3777.35|3777.35|3777.74|3777.74|3775.82|3775.82|0
1674735600000|2023-01-26 12:20:00|3777.57|3777.57|3778.88|3778.88|3779.67|3779.67|3777.27|3777.27|0
1674735900000|2023-01-26 12:25:00|3778.86|3778.86|3781.02|3781.02|3782.28|3782.28|3778.59|3778.59|0
1674736200000|2023-01-26 12:30:00|3781.47|3781.47|3782.81|3782.81|3782.99|3782.99|3781.01|3781.01|0
1674736500000|2023-01-26 12:35:00|3782.47|3782.47|3782.86|3782.86|3782.87|3782.87|3781.55|3781.55|0
1674736800000|2023-01-26 12:40:00|3782.85|3782.85|3784.43|3784.43|3784.62|3784.62|3782.85|3782.85|0
1674737100000|2023-01-26 12:45:00|3784.44|3784.44|3784.18|3784.18|3785.62|3785.62|3783.77|3783.77|0
1674737400000|2023-01-26 12:50:00|3784.52|3784.52|3784.81|3784.81|3785.66|3785.66|3784.35|3784.35|0
1674737700000|2023-01-26 12:55:00|3784.92|3784.92|3785.34|3785.34|3786.3|3786.3|3784.92|3784.92|0
1674738000000|2023-01-26 13:00:00|3785.23|3785.23|3785.17|3785.17|3787.04|3787.04|3784.82|3784.82|0
1674738300000|2023-01-26 13:05:00|3784.49|3784.49|3782.55|3782.55|3785.01|3785.01|3782.47|3782.47|0
1674738600000|2023-01-26 13:10:00|3782.54|3782.54|3784.08|3784.08|3784.59|3784.59|3782.54|3782.54|0
1674738900000|2023-01-26 13:15:00|3784.16|3784.16|3785.3|3785.3|3785.46|3785.46|3783.59|3783.59|0
1674739200000|2023-01-26 13:20:00|3785.33|3785.33|3784.25|3784.25|3785.85|3785.85|3784.14|3784.14|0
1674739500000|2023-01-26 13:25:00|3784.33|3784.33|3781.55|3781.55|3784.33|3784.33|3781.55|3781.55|0
1674739800000|2023-01-26 13:30:00|3779.95|3779.95|3785.06|3785.06|3785.06|3785.06|3778.11|3778.11|0
1674740100000|2023-01-26 13:35:00|3785.09|3785.09|3786.36|3786.36|3787.37|3787.37|3783.69|3783.69|0
1674740400000|2023-01-26 13:40:00|3786.47|3786.47|3787.15|3787.15|3788.2|3788.2|3786.41|3786.41|0
1674740700000|2023-01-26 13:45:00|3787.14|3787.14|3788.31|3788.31|3788.54|3788.54|3786.04|3786.04|0
1674741000000|2023-01-26 13:50:00|3788.27|3788.27|3788.14|3788.14|3788.51|3788.51|3786.78|3786.78|0
1674741300000|2023-01-26 13:55:00|3788.06|3788.06|3786.83|3786.83|3788.1|3788.1|3786.59|3786.59|0
1674741600000|2023-01-26 14:00:00|3786.73|3786.73|3789.12|3789.12|3789.34|3789.34|3786.12|3786.12|0
1674741900000|2023-01-26 14:05:00|3789.24|3789.24|3786.04|3786.04|3791.2|3791.2|3786.04|3786.04|0
1674742200000|2023-01-26 14:10:00|3785.93|3785.93|3787.28|3787.28|3788.63|3788.63|3785.79|3785.79|0
1674742500000|2023-01-26 14:15:00|3787.49|3787.49|3791.41|3791.41|3791.85|3791.85|3787.49|3787.49|0
1674742800000|2023-01-26 14:20:00|3791.64|3791.64|3792.69|3792.69|3793.47|3793.47|3791.63|3791.63|0
1674743100000|2023-01-26 14:25:00|3792.8|3792.8|3793.89|3793.89|3794.55|3794.55|3790.54|3790.54|0
1674743400000|2023-01-26 14:30:00|3793.78|3793.78|3794.34|3794.34|3796.54|3796.54|3791.95|3791.95|0
1674743700000|2023-01-26 14:35:00|3794.67|3794.67|3797.04|3797.04|3798.88|3798.88|3793.96|3793.96|0
1674744000000|2023-01-26 14:40:00|3797.15|3797.15|3794.72|3794.72|3797.73|3797.73|3794.5|3794.5|0
1674744300000|2023-01-26 14:45:00|3794.69|3794.69|3790.09|3790.09|3795.71|3795.71|3789.17|3789.17|0
1674744600000|2023-01-26 14:50:00|3789.89|3789.89|3791.01|3791.01|3791.86|3791.86|3788.57|3788.57|0
1674744900000|2023-01-26 14:55:00|3790.99|3790.99|3793.08|3793.08|3793.08|3793.08|3786.68|3786.68|0
1674745200000|2023-01-26 15:00:00|3793.52|3793.52|3791.42|3791.42|3793.71|3793.71|3788.46|3788.46|0
1674745500000|2023-01-26 15:05:00|3791.33|3791.33|3790.67|3790.67|3792.52|3792.52|3790.61|3790.61|0
1674745800000|2023-01-26 15:10:00|3791.23|3791.23|3792.1|3792.1|3794.12|3794.12|3790.42|3790.42|0
1674746100000|2023-01-26 15:15:00|3792.21|3792.21|3794.95|3794.95|3794.95|3794.95|3792.21|3792.21|0
1674746400000|2023-01-26 15:20:00|3794.61|3794.61|3797.13|3797.13|3797.13|3797.13|3794.27|3794.27|0
1674746700000|2023-01-26 15:25:00|3797.28|3797.28|3799.42|3799.42|3800.29|3800.29|3797.28|3797.28|0
1674747000000|2023-01-26 15:30:00|3799.31|3799.31|3800.24|3800.24|3800.24|3800.24|3796.65|3796.65|0
1674747300000|2023-01-26 15:35:00|3800.58|3800.58|3801.69|3801.69|3804.73|3804.73|3800.58|3800.58|0
1674747600000|2023-01-26 15:40:00|3801.66|3801.66|3802.21|3802.21|3803.29|3803.29|3800.36|3800.36|0
1674747900000|2023-01-26 15:45:00|3802.11|3802.11|3804.55|3804.55|3805.6|3805.6|3801.11|3801.11|0
1674748200000|2023-01-26 15:50:00|3804.36|3804.36|3804.26|3804.26|3805|3805|3801.96|3801.96|0
1674748500000|2023-01-26 15:55:00|3804.31|3804.31|3803.8|3803.8|3804.49|3804.49|3801.36|3801.36|0
1674748800000|2023-01-26 16:00:00|3803.57|3803.57|3801.26|3801.26|3803.83|3803.83|3800.21|3800.21|0
1674749100000|2023-01-26 16:05:00|3801.65|3801.65|3801.55|3801.55|3802.98|3802.98|3800.34|3800.34|0
1674749400000|2023-01-26 16:10:00|3801.6|3801.6|3806.96|3806.96|3806.96|3806.96|3801.6|3801.6|0
1674749700000|2023-01-26 16:15:00|3806.98|3806.98|3806.76|3806.76|3809.02|3809.02|3806.18|3806.18|0
1674750000000|2023-01-26 16:20:00|3806.87|3806.87|3807.9|3807.9|3809.05|3809.05|3805.86|3805.86|0
1674750300000|2023-01-26 16:25:00|3807.97|3807.97|3806.34|3806.34|3810.11|3810.11|3806.34|3806.34|0
1674807300000|2023-01-27 08:15:00|3794.96|3794.96|3782.43|3782.43|3794.96|3794.96|3781.75|3781.75|0
1674807600000|2023-01-27 08:20:00|3781.75|3781.75|3790.69|3790.69|3791.36|3791.36|3781.75|3781.75|0
1674807900000|2023-01-27 08:25:00|3790.01|3790.01|3794.33|3794.33|3794.33|3794.33|3788.78|3788.78|0
1674808200000|2023-01-27 08:30:00|3794.44|3794.44|3796.14|3796.14|3798.25|3798.25|3792.59|3792.59|0
1674808500000|2023-01-27 08:35:00|3796.38|3796.38|3793.67|3793.67|3797.29|3797.29|3791.86|3791.86|0
1674808800000|2023-01-27 08:40:00|3793.83|3793.83|3791.62|3791.62|3795.4|3795.4|3791.48|3791.48|0
1674809100000|2023-01-27 08:45:00|3791.68|3791.68|3791.35|3791.35|3794.62|3794.62|3791.24|3791.24|0
1674809400000|2023-01-27 08:50:00|3791.59|3791.59|3794.72|3794.72|3794.72|3794.72|3791.4|3791.4|0
1674809700000|2023-01-27 08:55:00|3794.61|3794.61|3794.51|3794.51|3795.43|3795.43|3792.12|3792.12|0
1674810000000|2023-01-27 09:00:00|3794.45|3794.45|3795.58|3795.58|3797|3797|3794.23|3794.23|0
1674810300000|2023-01-27 09:05:00|3795.47|3795.47|3797.23|3797.23|3798.27|3798.27|3794.46|3794.46|0
1674810600000|2023-01-27 09:10:00|3797.34|3797.34|3797.49|3797.49|3798.74|3798.74|3795.62|3795.62|0
1674810900000|2023-01-27 09:15:00|3797.41|3797.41|3794.16|3794.16|3797.41|3797.41|3793.5|3793.5|0
1674811200000|2023-01-27 09:20:00|3794.81|3794.81|3793.84|3793.84|3795.81|3795.81|3793.06|3793.06|0
1674811500000|2023-01-27 09:25:00|3793.89|3793.89|3796.1|3796.1|3796.75|3796.75|3793.89|3793.89|0
1674811800000|2023-01-27 09:30:00|3796.08|3796.08|3796.26|3796.26|3796.37|3796.37|3794.06|3794.06|0
1674812100000|2023-01-27 09:35:00|3796.31|3796.31|3795.43|3795.43|3797.3|3797.3|3795.2|3795.2|0
1674812400000|2023-01-27 09:40:00|3795.76|3795.76|3795.83|3795.83|3797.2|3797.2|3794.61|3794.61|0
1674812700000|2023-01-27 09:45:00|3795.75|3795.75|3793.83|3793.83|3795.75|3795.75|3793.32|3793.32|0
1674813000000|2023-01-27 09:50:00|3794.16|3794.16|3793.33|3793.33|3794.72|3794.72|3793.28|3793.28|0
1674813300000|2023-01-27 09:55:00|3793.37|3793.37|3792.86|3792.86|3794.65|3794.65|3792.86|3792.86|0
1674813600000|2023-01-27 10:00:00|3792.89|3792.89|3792.79|3792.79|3793.91|3793.91|3792.41|3792.41|0
1674813900000|2023-01-27 10:05:00|3792.9|3792.9|3792.86|3792.86|3793.87|3793.87|3792.86|3792.86|0
1674814200000|2023-01-27 10:10:00|3792.64|3792.64|3795.97|3795.97|3796.11|3796.11|3791.85|3791.85|0
1674814500000|2023-01-27 10:15:00|3796.21|3796.21|3796.11|3796.11|3796.22|3796.22|3794.67|3794.67|0
1674814800000|2023-01-27 10:20:00|3796.44|3796.44|3799.01|3799.01|3799.83|3799.83|3795.5|3795.5|0
1674815100000|2023-01-27 10:25:00|3799.06|3799.06|3797.76|3797.76|3799.28|3799.28|3797.2|3797.2|0
1674815400000|2023-01-27 10:30:00|3797.42|3797.42|3799.04|3799.04|3799.1|3799.1|3796.3|3796.3|0
1674815700000|2023-01-27 10:35:00|3798.71|3798.71|3796.57|3796.57|3799.31|3799.31|3795.94|3795.94|0
1674816000000|2023-01-27 10:40:00|3796.63|3796.63|3795.58|3795.58|3796.63|3796.63|3795.05|3795.05|0
1674816300000|2023-01-27 10:45:00|3795.24|3795.24|3796.78|3796.78|3796.78|3796.78|3794.57|3794.57|0
1674816600000|2023-01-27 10:50:00|3797.01|3797.01|3797.8|3797.8|3798.33|3798.33|3796.83|3796.83|0
1674816900000|2023-01-27 10:55:00|3797.47|3797.47|3797.63|3797.63|3797.63|3797.63|3794.46|3794.46|0
1674817200000|2023-01-27 11:00:00|3797.96|3797.96|3801.98|3801.98|3801.98|3801.98|3796.85|3796.85|0
1674817500000|2023-01-27 11:05:00|3802.14|3802.14|3801.11|3801.11|3803.51|3803.51|3800.77|3800.77|0
1674817800000|2023-01-27 11:10:00|3800.95|3800.95|3803.41|3803.41|3803.41|3803.41|3800.95|3800.95|0
1674818100000|2023-01-27 11:15:00|3803.75|3803.75|3803.41|3803.41|3804.19|3804.19|3802.85|3802.85|0
1674818400000|2023-01-27 11:20:00|3803.34|3803.34|3805.14|3805.14|3805.14|3805.14|3801.78|3801.78|0
1674818700000|2023-01-27 11:25:00|3804.8|3804.8|3804.79|3804.79|3804.91|3804.91|3803.14|3803.14|0
1674819000000|2023-01-27 11:30:00|3804.46|3804.46|3803.66|3803.66|3806.14|3806.14|3803.66|3803.66|0
1674819300000|2023-01-27 11:35:00|3803.88|3803.88|3803.7|3803.7|3804.55|3804.55|3802.82|3802.82|0
1674819600000|2023-01-27 11:40:00|3803.6|3803.6|3803.77|3803.77|3804.77|3804.77|3802.54|3802.54|0
1674819900000|2023-01-27 11:45:00|3803.65|3803.65|3801.83|3801.83|3803.65|3803.65|3801.21|3801.21|0
1674820200000|2023-01-27 11:50:00|3801.49|3801.49|3800.89|3800.89|3801.54|3801.54|3798.38|3798.38|0
1674820500000|2023-01-27 11:55:00|3801.23|3801.23|3800.73|3800.73|3801.97|3801.97|3798.8|3798.8|0
1674820800000|2023-01-27 12:00:00|3800.75|3800.75|3798.47|3798.47|3801.53|3801.53|3798.16|3798.16|0
1674821100000|2023-01-27 12:05:00|3798.14|3798.14|3801.9|3801.9|3804.08|3804.08|3797.8|3797.8|0
1674821400000|2023-01-27 12:10:00|3801.56|3801.56|3802.56|3802.56|3802.9|3802.9|3800.82|3800.82|0
1674821700000|2023-01-27 12:15:00|3803.23|3803.23|3803.62|3803.62|3805.79|3805.79|3803.23|3803.23|0
1674822000000|2023-01-27 12:20:00|3803.54|3803.54|3804.17|3804.17|3804.75|3804.75|3802.9|3802.9|0
1674822300000|2023-01-27 12:25:00|3804.51|3804.51|3801.35|3801.35|3804.62|3804.62|3801.05|3801.05|0
1674822600000|2023-01-27 12:30:00|3801.41|3801.41|3799.53|3799.53|3801.41|3801.41|3799.53|3799.53|0
1674822900000|2023-01-27 12:35:00|3799.2|3799.2|3797.34|3797.34|3799.2|3799.2|3797.2|3797.2|0
1674823200000|2023-01-27 12:40:00|3797.42|3797.42|3798.13|3798.13|3799.07|3799.07|3796.79|3796.79|0
1674823500000|2023-01-27 12:45:00|3798.18|3798.18|3798.7|3798.7|3798.7|3798.7|3798.16|3798.16|0
1674823800000|2023-01-27 12:50:00|3798.86|3798.86|3799.97|3799.97|3800.45|3800.45|3798.64|3798.64|0
1674824100000|2023-01-27 12:55:00|3800.08|3800.08|3801.5|3801.5|3801.98|3801.98|3799.74|3799.74|0
1674824400000|2023-01-27 13:00:00|3801.58|3801.58|3800.03|3800.03|3801.91|3801.91|3799.36|3799.36|0
1674824700000|2023-01-27 13:05:00|3800.14|3800.14|3799.08|3799.08|3800.47|3800.47|3799.06|3799.06|0
1674825000000|2023-01-27 13:10:00|3798.74|3798.74|3801.43|3801.43|3801.43|3801.43|3798.74|3798.74|0
1674825300000|2023-01-27 13:15:00|3801.1|3801.1|3800.9|3800.9|3803.01|3803.01|3800.9|3800.9|0
1674825600000|2023-01-27 13:20:00|3800.81|3800.81|3800.54|3800.54|3800.82|3800.82|3800.1|3800.1|0
1674825900000|2023-01-27 13:25:00|3800.65|3800.65|3800.62|3800.62|3802.41|3802.41|3798.41|3798.41|0
1674826200000|2023-01-27 13:30:00|3800.73|3800.73|3802.55|3802.55|3802.83|3802.83|3798.49|3798.49|0
1674826500000|2023-01-27 13:35:00|3802.13|3802.13|3802.07|3802.07|3803.37|3803.37|3800.13|3800.13|0
1674826800000|2023-01-27 13:40:00|3801.74|3801.74|3806.67|3806.67|3807.21|3807.21|3801.74|3801.74|0
1674827100000|2023-01-27 13:45:00|3806.56|3806.56|3806.18|3806.18|3808.19|3808.19|3805.35|3805.35|0
1674827400000|2023-01-27 13:50:00|3806.52|3806.52|3807.77|3807.77|3807.95|3807.95|3804.94|3804.94|0
1674827700000|2023-01-27 13:55:00|3807.99|3807.99|3804.59|3804.59|3808.2|3808.2|3804.59|3804.59|0
1674828000000|2023-01-27 14:00:00|3804.64|3804.64|3808.3|3808.3|3808.3|3808.3|3804.64|3804.64|0
1674828300000|2023-01-27 14:05:00|3808.25|3808.25|3808.9|3808.9|3809.56|3809.56|3807.37|3807.37|0
1674828600000|2023-01-27 14:10:00|3808.56|3808.56|3807.54|3807.54|3809.41|3809.41|3806.64|3806.64|0
1674828900000|2023-01-27 14:15:00|3807.69|3807.69|3805.56|3805.56|3807.72|3807.72|3805.21|3805.21|0
1674829200000|2023-01-27 14:20:00|3805.73|3805.73|3806.42|3806.42|3806.85|3806.85|3805.69|3805.69|0
1674829500000|2023-01-27 14:25:00|3806.53|3806.53|3809.46|3809.46|3809.46|3809.46|3806.19|3806.19|0
1674829800000|2023-01-27 14:30:00|3809.79|3809.79|3812.65|3812.65|3813.39|3813.39|3809.46|3809.46|0
1674830100000|2023-01-27 14:35:00|3812.54|3812.54|3811.58|3811.58|3813.35|3813.35|3811.46|3811.46|0
1674830400000|2023-01-27 14:40:00|3811.25|3811.25|3808.31|3808.31|3812.03|3812.03|3808.12|3808.12|0
1674830700000|2023-01-27 14:45:00|3808.42|3808.42|3806.85|3806.85|3809.65|3809.65|3806.35|3806.35|0
1674831000000|2023-01-27 14:50:00|3806.86|3806.86|3808.09|3808.09|3809.04|3809.04|3806.86|3806.86|0
1674831300000|2023-01-27 14:55:00|3808.21|3808.21|3806.6|3806.6|3808.49|3808.49|3806.59|3806.59|0
1674831600000|2023-01-27 15:00:00|3806.65|3806.65|3809.73|3809.73|3809.79|3809.79|3805.59|3805.59|0
1674831900000|2023-01-27 15:05:00|3809.71|3809.71|3810.68|3810.68|3812.82|3812.82|3809.71|3809.71|0
1674832200000|2023-01-27 15:10:00|3810.67|3810.67|3811.67|3811.67|3812.25|3812.25|3810.38|3810.38|0
1674832500000|2023-01-27 15:15:00|3811.72|3811.72|3809.95|3809.95|3811.94|3811.94|3809.95|3809.95|0
1674832800000|2023-01-27 15:20:00|3809.9|3809.9|3804.92|3804.92|3809.9|3809.9|3804.46|3804.46|0
1674833100000|2023-01-27 15:25:00|3805|3805|3803.88|3803.88|3806.46|3806.46|3803.83|3803.83|0
1674833400000|2023-01-27 15:30:00|3803.83|3803.83|3802.7|3802.7|3803.96|3803.96|3801.85|3801.85|0
1674833700000|2023-01-27 15:35:00|3802.62|3802.62|3802.03|3802.03|3802.62|3802.62|3801.02|3801.02|0
1674834000000|2023-01-27 15:40:00|3801.95|3801.95|3802.94|3802.94|3803.07|3803.07|3800.44|3800.44|0
1674834300000|2023-01-27 15:45:00|3802.89|3802.89|3799.64|3799.64|3803.08|3803.08|3798.68|3798.68|0
1674834600000|2023-01-27 15:50:00|3799.52|3799.52|3798.03|3798.03|3799.53|3799.53|3796.99|3796.99|0
1674834900000|2023-01-27 15:55:00|3797.78|3797.78|3799.92|3799.92|3800.29|3800.29|3797.78|3797.78|0
1674835200000|2023-01-27 16:00:00|3799.59|3799.59|3800.91|3800.91|3801.04|3801.04|3799.28|3799.28|0
1674835500000|2023-01-27 16:05:00|3800.85|3800.85|3802.24|3802.24|3803.93|3803.93|3800.85|3800.85|0
1674835800000|2023-01-27 16:10:00|3802.4|3802.4|3803.86|3803.86|3804.35|3804.35|3802.3|3802.3|0
1674836100000|2023-01-27 16:15:00|3804.2|3804.2|3805.54|3805.54|3807.03|3807.03|3803.81|3803.81|0
1674836400000|2023-01-27 16:20:00|3805.62|3805.62|3806.8|3806.8|3807.81|3807.81|3805.39|3805.39|0
1674836700000|2023-01-27 16:25:00|3806.88|3806.88|3805.89|3805.89|3808.23|3808.23|3805.29|3805.29|0
1675066500000|2023-01-30 08:15:00|3772.13|3772.13|3764.59|3764.59|3772.13|3772.13|3763.54|3763.54|0
1675066800000|2023-01-30 08:20:00|3764.48|3764.48|3764.2|3764.2|3764.49|3764.49|3761.52|3761.52|0
1675067100000|2023-01-30 08:25:00|3764.09|3764.09|3752.58|3752.58|3764.09|3764.09|3748.97|3748.97|0
1675067400000|2023-01-30 08:30:00|3752.24|3752.24|3760.94|3760.94|3762.94|3762.94|3752.24|3752.24|0
1675067700000|2023-01-30 08:35:00|3762.06|3762.06|3766.32|3766.32|3768.6|3768.6|3762.06|3762.06|0
1675068000000|2023-01-30 08:40:00|3766.41|3766.41|3766.26|3766.26|3767.42|3767.42|3764.69|3764.69|0
1675068300000|2023-01-30 08:45:00|3766.18|3766.18|3763.08|3763.08|3766.38|3766.38|3762.46|3762.46|0
1675068600000|2023-01-30 08:50:00|3763.16|3763.16|3764.17|3764.17|3766.89|3766.89|3763.15|3763.15|0
1675068900000|2023-01-30 08:55:00|3764.25|3764.25|3769.95|3769.95|3769.95|3769.95|3763.59|3763.59|0
1675069200000|2023-01-30 09:00:00|3770.01|3770.01|3772.91|3772.91|3772.91|3772.91|3768.57|3768.57|0
1675069500000|2023-01-30 09:05:00|3773.25|3773.25|3770.59|3770.59|3773.89|3773.89|3770.25|3770.25|0
1675069800000|2023-01-30 09:10:00|3770.67|3770.67|3780.16|3780.16|3780.16|3780.16|3770.67|3770.67|0
1675070100000|2023-01-30 09:15:00|3779.82|3779.82|3778.66|3778.66|3779.82|3779.82|3777.92|3777.92|0
1675070400000|2023-01-30 09:20:00|3778.89|3778.89|3781.8|3781.8|3781.8|3781.8|3778.41|3778.41|0
1675070700000|2023-01-30 09:25:00|3781.75|3781.75|3780.23|3780.23|3782.81|3782.81|3779.54|3779.54|0
1675071000000|2023-01-30 09:30:00|3780.22|3780.22|3778.29|3778.29|3780.99|3780.99|3778.07|3778.07|0
1675071300000|2023-01-30 09:35:00|3778.26|3778.26|3775.25|3775.25|3778.26|3778.26|3774.96|3774.96|0
1675071600000|2023-01-30 09:40:00|3774.8|3774.8|3774.81|3774.81|3775.54|3775.54|3774.08|3774.08|0
1675071900000|2023-01-30 09:45:00|3774.83|3774.83|3776.87|3776.87|3777.1|3777.1|3774.04|3774.04|0
1675072200000|2023-01-30 09:50:00|3776.77|3776.77|3777.02|3777.02|3777.36|3777.36|3775.44|3775.44|0
1675072500000|2023-01-30 09:55:00|3776.94|3776.94|3779.41|3779.41|3779.75|3779.75|3776.5|3776.5|0
1675072800000|2023-01-30 10:00:00|3779.3|3779.3|3778.98|3778.98|3781.2|3781.2|3778.49|3778.49|0
1675073100000|2023-01-30 10:05:00|3778.87|3778.87|3777.62|3777.62|3780.01|3780.01|3777.38|3777.38|0
1675073400000|2023-01-30 10:10:00|3777.95|3777.95|3777.84|3777.84|3779.26|3779.26|3777.34|3777.34|0
1675073700000|2023-01-30 10:15:00|3777.92|3777.92|3776.86|3776.86|3778.7|3778.7|3776.86|3776.86|0
1675074000000|2023-01-30 10:20:00|3776.85|3776.85|3776.51|3776.51|3776.85|3776.85|3775.45|3775.45|0
1675074300000|2023-01-30 10:25:00|3776.85|3776.85|3779.62|3779.62|3779.62|3779.62|3776.85|3776.85|0
1675074600000|2023-01-30 10:30:00|3779.63|3779.63|3780.78|3780.78|3782.66|3782.66|3779.21|3779.21|0
1675074900000|2023-01-30 10:35:00|3780.75|3780.75|3782.13|3782.13|3782.81|3782.81|3780.53|3780.53|0
1675075200000|2023-01-30 10:40:00|3782.47|3782.47|3785|3785|3785.34|3785.34|3782.02|3782.02|0
1675075500000|2023-01-30 10:45:00|3784.95|3784.95|3782.63|3782.63|3785.53|3785.53|3781.37|3781.37|0
1675075800000|2023-01-30 10:50:00|3782.69|3782.69|3782.25|3782.25|3783.4|3783.4|3782.04|3782.04|0
1675076100000|2023-01-30 10:55:00|3782.49|3782.49|3781.53|3781.53|3783.62|3783.62|3781.53|3781.53|0
1675076400000|2023-01-30 11:00:00|3781.37|3781.37|3780.82|3780.82|3781.53|3781.53|3779.52|3779.52|0
1675076700000|2023-01-30 11:05:00|3781.15|3781.15|3780.5|3780.5|3782.32|3782.32|3780.19|3780.19|0
1675077000000|2023-01-30 11:10:00|3780.62|3780.62|3778.16|3778.16|3781.3|3781.3|3778.16|3778.16|0
1675077300000|2023-01-30 11:15:00|3778.08|3778.08|3780.17|3780.17|3780.17|3780.17|3778.08|3778.08|0
1675077600000|2023-01-30 11:20:00|3780.06|3780.06|3778.22|3778.22|3780.06|3780.06|3778.22|3778.22|0
1675077900000|2023-01-30 11:25:00|3777.88|3777.88|3781.16|3781.16|3781.16|3781.16|3777.88|3777.88|0
1675078200000|2023-01-30 11:30:00|3781.21|3781.21|3777.5|3777.5|3782.25|3782.25|3776.65|3776.65|0
1675078500000|2023-01-30 11:35:00|3777.34|3777.34|3779.78|3779.78|3780.13|3780.13|3777.34|3777.34|0
1675078800000|2023-01-30 11:40:00|3779.83|3779.83|3781.18|3781.18|3781.75|3781.75|3779.45|3779.45|0
1675079100000|2023-01-30 11:45:00|3781.3|3781.3|3785.13|3785.13|3786|3786|3781.18|3781.18|0
1675079400000|2023-01-30 11:50:00|3785.07|3785.07|3787.75|3787.75|3787.75|3787.75|3784.07|3784.07|0
1675079700000|2023-01-30 11:55:00|3788.09|3788.09|3788.56|3788.56|3788.56|3788.56|3786.53|3786.53|0
1675080000000|2023-01-30 12:00:00|3788.64|3788.64|3786.1|3786.1|3789.4|3789.4|3785.99|3785.99|0
1675080300000|2023-01-30 12:05:00|3786.08|3786.08|3788.39|3788.39|3788.83|3788.83|3785.51|3785.51|0
1675080600000|2023-01-30 12:10:00|3788.3|3788.3|3788.31|3788.31|3789.16|3789.16|3787.42|3787.42|0
1675080900000|2023-01-30 12:15:00|3788.39|3788.39|3788.09|3788.09|3789.22|3789.22|3788.09|3788.09|0
1675081200000|2023-01-30 12:20:00|3788.32|3788.32|3787.61|3787.61|3788.32|3788.32|3787.42|3787.42|0
1675081500000|2023-01-30 12:25:00|3787.95|3787.95|3788.21|3788.21|3788.21|3788.21|3787.39|3787.39|0
1675081800000|2023-01-30 12:30:00|3788.37|3788.37|3785.05|3785.05|3788.48|3788.48|3784.92|3784.92|0
1675082100000|2023-01-30 12:35:00|3785.27|3785.27|3787.14|3787.14|3787.14|3787.14|3785.27|3785.27|0
1675082400000|2023-01-30 12:40:00|3787.36|3787.36|3790.1|3790.1|3790.1|3790.1|3787.36|3787.36|0
1675082700000|2023-01-30 12:45:00|3789.99|3789.99|3789.81|3789.81|3789.99|3789.99|3787.9|3787.9|0
1675083000000|2023-01-30 12:50:00|3789.48|3789.48|3789.61|3789.61|3790.07|3790.07|3789.48|3789.48|0
1675083300000|2023-01-30 12:55:00|3789.39|3789.39|3792.19|3792.19|3792.19|3792.19|3787.9|3787.9|0
1675083600000|2023-01-30 13:00:00|3792.27|3792.27|3792.14|3792.14|3792.82|3792.82|3791.87|3791.87|0
1675083900000|2023-01-30 13:05:00|3792.08|3792.08|3791.83|3791.83|3792.31|3792.31|3790.94|3790.94|0
1675084200000|2023-01-30 13:10:00|3791.49|3791.49|3789.91|3789.91|3791.54|3791.54|3788.74|3788.74|0
1675084500000|2023-01-30 13:15:00|3790.07|3790.07|3787.18|3787.18|3790.07|3790.07|3787.18|3787.18|0
1675084800000|2023-01-30 13:20:00|3787.23|3787.23|3788.54|3788.54|3789.01|3789.01|3787.23|3787.23|0
1675085100000|2023-01-30 13:25:00|3788.2|3788.2|3787.36|3787.36|3788.57|3788.57|3787.17|3787.17|0
1675085400000|2023-01-30 13:30:00|3787.35|3787.35|3786.57|3786.57|3787.35|3787.35|3785.42|3785.42|0
1675085700000|2023-01-30 13:35:00|3786.46|3786.46|3789.01|3789.01|3790.17|3790.17|3786.46|3786.46|0
1675086000000|2023-01-30 13:40:00|3788.96|3788.96|3791.19|3791.19|3792.2|3792.2|3788.2|3788.2|0
1675086300000|2023-01-30 13:45:00|3791.11|3791.11|3789.82|3789.82|3791.26|3791.26|3789.79|3789.79|0
1675086600000|2023-01-30 13:50:00|3789.88|3789.88|3790.02|3790.02|3790.43|3790.43|3788.9|3788.9|0
1675086900000|2023-01-30 13:55:00|3790.07|3790.07|3791.38|3791.38|3791.38|3791.38|3789.01|3789.01|0
1675087200000|2023-01-30 14:00:00|3791.49|3791.49|3792.01|3792.01|3792.87|3792.87|3791.46|3791.46|0
1675087500000|2023-01-30 14:05:00|3792.35|3792.35|3791.76|3791.76|3793.42|3793.42|3791.09|3791.09|0
1675087800000|2023-01-30 14:10:00|3791.87|3791.87|3794.23|3794.23|3794.82|3794.82|3791.87|3791.87|0
1675088100000|2023-01-30 14:15:00|3794.15|3794.15|3795.74|3795.74|3796.46|3796.46|3793.06|3793.06|0
1675088400000|2023-01-30 14:20:00|3795.63|3795.63|3794.93|3794.93|3796.4|3796.4|3794.44|3794.44|0
1675088700000|2023-01-30 14:25:00|3795.61|3795.61|3795.87|3795.87|3797.7|3797.7|3794.01|3794.01|0
1675089000000|2023-01-30 14:30:00|3795.76|3795.76|3799.26|3799.26|3799.61|3799.61|3795.17|3795.17|0
1675089300000|2023-01-30 14:35:00|3799.35|3799.35|3795.48|3795.48|3799.63|3799.63|3795.3|3795.3|0
1675089600000|2023-01-30 14:40:00|3795.59|3795.59|3798.02|3798.02|3799.82|3799.82|3795.53|3795.53|0
1675089900000|2023-01-30 14:45:00|3797.94|3797.94|3797.8|3797.8|3801.17|3801.17|3796.77|3796.77|0
1675090200000|2023-01-30 14:50:00|3798.13|3798.13|3799.55|3799.55|3800.66|3800.66|3797.68|3797.68|0
1675090500000|2023-01-30 14:55:00|3799.21|3799.21|3798.18|3798.18|3799.21|3799.21|3795.24|3795.24|0
1675090800000|2023-01-30 15:00:00|3798.13|3798.13|3801.45|3801.45|3802.49|3802.49|3797.77|3797.77|0
1675091100000|2023-01-30 15:05:00|3801.11|3801.11|3800.44|3800.44|3802.84|3802.84|3800.36|3800.36|0
1675091400000|2023-01-30 15:10:00|3800.5|3800.5|3803.91|3803.91|3803.91|3803.91|3800.5|3800.5|0
1675091700000|2023-01-30 15:15:00|3804.24|3804.24|3799.85|3799.85|3804.35|3804.35|3799.85|3799.85|0
1675092000000|2023-01-30 15:20:00|3799.9|3799.9|3798.82|3798.82|3800.75|3800.75|3798.3|3798.3|0
1675092300000|2023-01-30 15:25:00|3798.14|3798.14|3801.39|3801.39|3801.39|3801.39|3796.77|3796.77|0
1675092600000|2023-01-30 15:30:00|3801.31|3801.31|3800.39|3800.39|3802.09|3802.09|3799.96|3799.96|0
1675092900000|2023-01-30 15:35:00|3800.05|3800.05|3801.05|3801.05|3801.05|3801.05|3798.85|3798.85|0
1675093200000|2023-01-30 15:40:00|3800.72|3800.72|3799.16|3799.16|3801.36|3801.36|3798.61|3798.61|0
1675093500000|2023-01-30 15:45:00|3799.11|3799.11|3800.5|3800.5|3800.62|3800.62|3798.79|3798.79|0
1675093800000|2023-01-30 15:50:00|3800.42|3800.42|3800.21|3800.21|3801.61|3801.61|3798.92|3798.92|0
1675094100000|2023-01-30 15:55:00|3799.99|3799.99|3802.05|3802.05|3802.45|3802.45|3799.99|3799.99|0
1675094400000|2023-01-30 16:00:00|3802.1|3802.1|3805.22|3805.22|3806.8|3806.8|3801.76|3801.76|0
1675094700000|2023-01-30 16:05:00|3805.28|3805.28|3803.98|3803.98|3805.5|3805.5|3803.81|3803.81|0
1675095000000|2023-01-30 16:10:00|3804.09|3804.09|3805.65|3805.65|3807.68|3807.68|3804.09|3804.09|0
1675095300000|2023-01-30 16:15:00|3805.76|3805.76|3805.86|3805.86|3808.5|3808.5|3805.76|3805.76|0
1675095600000|2023-01-30 16:20:00|3806.02|3806.02|3806.15|3806.15|3806.15|3806.15|3804.81|3804.81|0
1675095900000|2023-01-30 16:25:00|3806.18|3806.18|3806.25|3806.25|3806.8|3806.8|3804.49|3804.49|0
1675152900000|2023-01-31 08:15:00|3775.89|3775.89|3776.76|3776.76|3783.7|3783.7|3775.89|3775.89|0
1675153200000|2023-01-31 08:20:00|3775.98|3775.98|3769.96|3769.96|3775.98|3775.98|3767.02|3767.02|0
1675153500000|2023-01-31 08:25:00|3769.91|3769.91|3762.57|3762.57|3769.91|3769.91|3759.77|3759.77|0
1675153800000|2023-01-31 08:30:00|3762.68|3762.68|3766.45|3766.45|3768|3768|3760.24|3760.24|0
1675154100000|2023-01-31 08:35:00|3766.5|3766.5|3760.04|3760.04|3767.17|3767.17|3759.37|3759.37|0
1675154400000|2023-01-31 08:40:00|3760.2|3760.2|3755.68|3755.68|3760.2|3760.2|3753|3753|0
1675154700000|2023-01-31 08:45:00|3756.08|3756.08|3752.31|3752.31|3756.3|3756.3|3750.24|3750.24|0
1675155000000|2023-01-31 08:50:00|3752.32|3752.32|3751.89|3751.89|3753.44|3753.44|3751.89|3751.89|0
1675155300000|2023-01-31 08:55:00|3751.56|3751.56|3754|3754|3755.28|3755.28|3751.56|3751.56|0
1675155600000|2023-01-31 09:00:00|3753.32|3753.32|3752.18|3752.18|3754.46|3754.46|3750.5|3750.5|0
1675155900000|2023-01-31 09:05:00|3752.85|3752.85|3759.65|3759.65|3759.65|3759.65|3752.85|3752.85|0
1675156200000|2023-01-31 09:10:00|3759.87|3759.87|3759.2|3759.2|3762|3762|3758.51|3758.51|0
1675156500000|2023-01-31 09:15:00|3759.36|3759.36|3755.55|3755.55|3759.37|3759.37|3753.45|3753.45|0
1675156800000|2023-01-31 09:20:00|3755.47|3755.47|3753.75|3753.75|3755.47|3755.47|3752.58|3752.58|0
1675157100000|2023-01-31 09:25:00|3753.67|3753.67|3757.35|3757.35|3757.35|3757.35|3752.77|3752.77|0
1675157400000|2023-01-31 09:30:00|3758.02|3758.02|3758.35|3758.35|3758.35|3758.35|3755.02|3755.02|0
1675157700000|2023-01-31 09:35:00|3758.24|3758.24|3759.15|3759.15|3759.92|3759.92|3758.1|3758.1|0
1675158000000|2023-01-31 09:40:00|3759.23|3759.23|3760.75|3760.75|3761.32|3761.32|3758.67|3758.67|0
1675158300000|2023-01-31 09:45:00|3760.64|3760.64|3756.83|3756.83|3761.99|3761.99|3756.5|3756.5|0
1675158600000|2023-01-31 09:50:00|3756.67|3756.67|3753.66|3753.66|3756.67|3756.67|3753.05|3753.05|0
1675158900000|2023-01-31 09:55:00|3753.65|3753.65|3755.2|3755.2|3756.78|3756.78|3753.52|3753.52|0
1675159200000|2023-01-31 10:00:00|3755.36|3755.36|3749.8|3749.8|3755.36|3755.36|3747.57|3747.57|0
1675159500000|2023-01-31 10:05:00|3749.75|3749.75|3750.6|3750.6|3750.6|3750.6|3746.96|3746.96|0
1675159800000|2023-01-31 10:10:00|3750.69|3750.69|3750.97|3750.97|3751.68|3751.68|3750.3|3750.3|0
1675160100000|2023-01-31 10:15:00|3751.01|3751.01|3749|3749|3751.01|3751.01|3747.25|3747.25|0
1675160400000|2023-01-31 10:20:00|3750.06|3750.06|3753.05|3753.05|3754.35|3754.35|3749.78|3749.78|0
1675160700000|2023-01-31 10:25:00|3752.93|3752.93|3751.07|3751.07|3754.07|3754.07|3750.68|3750.68|0
1675161000000|2023-01-31 10:30:00|3751.09|3751.09|3749.12|3749.12|3751.67|3751.67|3748.17|3748.17|0
1675161300000|2023-01-31 10:35:00|3749.8|3749.8|3748.72|3748.72|3752.56|3752.56|3748.72|3748.72|0
1675161600000|2023-01-31 10:40:00|3749.06|3749.06|3749.79|3749.79|3750.61|3750.61|3749.06|3749.06|0
1675161900000|2023-01-31 10:45:00|3749.85|3749.85|3754.15|3754.15|3754.15|3754.15|3749.85|3749.85|0
1675162200000|2023-01-31 10:50:00|3754.49|3754.49|3754.35|3754.35|3754.94|3754.94|3753.6|3753.6|0
1675162500000|2023-01-31 10:55:00|3754.45|3754.45|3752.94|3752.94|3754.81|3754.81|3752.94|3752.94|0
1675162800000|2023-01-31 11:00:00|3752.92|3752.92|3749.57|3749.57|3752.92|3752.92|3749.24|3749.24|0
1675163100000|2023-01-31 11:05:00|3749.62|3749.62|3754.45|3754.45|3754.88|3754.88|3748.87|3748.87|0
1675163400000|2023-01-31 11:10:00|3754.5|3754.5|3752.98|3752.98|3755.14|3755.14|3752.98|3752.98|0
1675163700000|2023-01-31 11:15:00|3753.32|3753.32|3752.72|3752.72|3753.39|3753.39|3751.7|3751.7|0
1675164000000|2023-01-31 11:20:00|3752.76|3752.76|3751.45|3751.45|3752.76|3752.76|3750.42|3750.42|0
1675164300000|2023-01-31 11:25:00|3751.11|3751.11|3748.68|3748.68|3751.45|3751.45|3748.68|3748.68|0
1675164600000|2023-01-31 11:30:00|3748.34|3748.34|3748.33|3748.33|3749.47|3749.47|3747.96|3747.96|0
1675164900000|2023-01-31 11:35:00|3748.1|3748.1|3749.55|3749.55|3750.06|3750.06|3747.98|3747.98|0
1675165200000|2023-01-31 11:40:00|3749.89|3749.89|3751.87|3751.87|3751.87|3751.87|3749.25|3749.25|0
1675165500000|2023-01-31 11:45:00|3752.09|3752.09|3753.21|3753.21|3754.65|3754.65|3751.35|3751.35|0
1675165800000|2023-01-31 11:50:00|3752.87|3752.87|3754.93|3754.93|3755.26|3755.26|3751.61|3751.61|0
1675166100000|2023-01-31 11:55:00|3754.25|3754.25|3755.43|3755.43|3755.76|3755.76|3754.22|3754.22|0
1675166400000|2023-01-31 12:00:00|3755.51|3755.51|3759.21|3759.21|3759.86|3759.86|3754.76|3754.76|0
1675166700000|2023-01-31 12:05:00|3758.87|3758.87|3757.34|3757.34|3758.87|3758.87|3755.74|3755.74|0
1675167000000|2023-01-31 12:10:00|3757.51|3757.51|3758.06|3758.06|3762.09|3762.09|3757.39|3757.39|0
1675167300000|2023-01-31 12:15:00|3758.01|3758.01|3760.72|3760.72|3760.72|3760.72|3755.87|3755.87|0
1675167600000|2023-01-31 12:20:00|3760.95|3760.95|3760.33|3760.33|3761.54|3761.54|3759.14|3759.14|0
1675167900000|2023-01-31 12:25:00|3760.31|3760.31|3763.22|3763.22|3763.48|3763.48|3759.76|3759.76|0
1675168200000|2023-01-31 12:30:00|3763.33|3763.33|3763.61|3763.61|3763.81|3763.81|3762.74|3762.74|0
1675168500000|2023-01-31 12:35:00|3763.56|3763.56|3761.42|3761.42|3765.09|3765.09|3761.42|3761.42|0
1675168800000|2023-01-31 12:40:00|3761.08|3761.08|3760.93|3760.93|3761.88|3761.88|3759.73|3759.73|0
1675169100000|2023-01-31 12:45:00|3760.9|3760.9|3761.12|3761.12|3762.73|3762.73|3760.58|3760.58|0
1675169400000|2023-01-31 12:50:00|3761.04|3761.04|3758.93|3758.93|3761.79|3761.79|3758.93|3758.93|0
1675169700000|2023-01-31 12:55:00|3758.26|3758.26|3759.7|3759.7|3760.14|3760.14|3757.81|3757.81|0
1675170000000|2023-01-31 13:00:00|3759.74|3759.74|3762.47|3762.47|3762.47|3762.47|3759.45|3759.45|0
1675170300000|2023-01-31 13:05:00|3762.36|3762.36|3763.92|3763.92|3764.93|3764.93|3762.02|3762.02|0
1675170600000|2023-01-31 13:10:00|3763.97|3763.97|3766.88|3766.88|3767.57|3767.57|3763.97|3763.97|0
1675170900000|2023-01-31 13:15:00|3767.33|3767.33|3771.43|3771.43|3772.42|3772.42|3767.33|3767.33|0
1675171200000|2023-01-31 13:20:00|3771.71|3771.71|3770.52|3770.52|3773.02|3773.02|3769.92|3769.92|0
1675171500000|2023-01-31 13:25:00|3770.43|3770.43|3766.99|3766.99|3770.82|3770.82|3766.83|3766.83|0
1675171800000|2023-01-31 13:30:00|3767.49|3767.49|3763.15|3763.15|3768.55|3768.55|3763.15|3763.15|0
1675172100000|2023-01-31 13:35:00|3763.17|3763.17|3766.17|3766.17|3767.85|3767.85|3763.14|3763.14|0
1675172400000|2023-01-31 13:40:00|3766.22|3766.22|3763.26|3763.26|3766.47|3766.47|3762.65|3762.65|0
1675172700000|2023-01-31 13:45:00|3763.38|3763.38|3765.88|3765.88|3767.62|3767.62|3763.38|3763.38|0
1675173000000|2023-01-31 13:50:00|3765.86|3765.86|3768|3768|3768.42|3768.42|3765.81|3765.81|0
1675173300000|2023-01-31 13:55:00|3767.67|3767.67|3767.21|3767.21|3769|3769|3766.28|3766.28|0
1675173600000|2023-01-31 14:00:00|3767.1|3767.1|3767.68|3767.68|3769.9|3769.9|3766.58|3766.58|0
1675173900000|2023-01-31 14:05:00|3768.02|3768.02|3768.39|3768.39|3768.5|3768.5|3766.94|3766.94|0
1675174200000|2023-01-31 14:10:00|3768.44|3768.44|3769.77|3769.77|3770.1|3770.1|3767.52|3767.52|0
1675174500000|2023-01-31 14:15:00|3769.55|3769.55|3770.63|3770.63|3770.64|3770.64|3769.13|3769.13|0
1675174800000|2023-01-31 14:20:00|3770.58|3770.58|3769.77|3769.77|3770.58|3770.58|3768.85|3768.85|0
1675175100000|2023-01-31 14:25:00|3769.66|3769.66|3769.79|3769.79|3770.27|3770.27|3769.43|3769.43|0
1675175400000|2023-01-31 14:30:00|3770.47|3770.47|3767.97|3767.97|3771.3|3771.3|3766.39|3766.39|0
1675175700000|2023-01-31 14:35:00|3767.63|3767.63|3765.19|3765.19|3767.87|3767.87|3762.72|3762.72|0
1675176000000|2023-01-31 14:40:00|3765.17|3765.17|3764.03|3764.03|3766.51|3766.51|3763.82|3763.82|0
1675176300000|2023-01-31 14:45:00|3763.7|3763.7|3762.28|3762.28|3764.2|3764.2|3760.49|3760.49|0
1675176600000|2023-01-31 14:50:00|3762.17|3762.17|3763.54|3763.54|3763.8|3763.8|3761.67|3761.67|0
1675176900000|2023-01-31 14:55:00|3763.21|3763.21|3761.23|3761.23|3763.21|3763.21|3761.23|3761.23|0
1675177200000|2023-01-31 15:00:00|3761.28|3761.28|3765.04|3765.04|3765.48|3765.48|3759.74|3759.74|0
1675177500000|2023-01-31 15:05:00|3765.12|3765.12|3772.16|3772.16|3772.58|3772.58|3765.11|3765.11|0
1675177800000|2023-01-31 15:10:00|3772.11|3772.11|3776.23|3776.23|3776.78|3776.78|3771.99|3771.99|0
1675178100000|2023-01-31 15:15:00|3775.89|3775.89|3773.9|3773.9|3776.61|3776.61|3773.56|3773.56|0
1675178400000|2023-01-31 15:20:00|3774.06|3774.06|3772.29|3772.29|3774.58|3774.58|3770.6|3770.6|0
1675178700000|2023-01-31 15:25:00|3772.37|3772.37|3775.03|3775.03|3775.03|3775.03|3770.82|3770.82|0
1675179000000|2023-01-31 15:30:00|3775.11|3775.11|3776.23|3776.23|3776.23|3776.23|3775.11|3775.11|0
1675179300000|2023-01-31 15:35:00|3776.12|3776.12|3774.12|3774.12|3776.33|3776.33|3774.12|3774.12|0
1675179600000|2023-01-31 15:40:00|3774.15|3774.15|3772.95|3772.95|3774.52|3774.52|3772.28|3772.28|0
1675179900000|2023-01-31 15:45:00|3773.29|3773.29|3776.16|3776.16|3776.25|3776.25|3773.29|3773.29|0
1675180200000|2023-01-31 15:50:00|3776.22|3776.22|3775.61|3775.61|3776.9|3776.9|3774.75|3774.75|0
1675180500000|2023-01-31 15:55:00|3775.69|3775.69|3776.88|3776.88|3777.44|3777.44|3775.69|3775.69|0
1675180800000|2023-01-31 16:00:00|3776.99|3776.99|3775.44|3775.44|3777.48|3777.48|3775.44|3775.44|0
1675181100000|2023-01-31 16:05:00|3775.42|3775.42|3775.82|3775.82|3776|3776|3774.37|3774.37|0
1675181400000|2023-01-31 16:10:00|3775.93|3775.93|3773.69|3773.69|3776.75|3776.75|3773.69|3773.69|0
1675181700000|2023-01-31 16:15:00|3774.08|3774.08|3775.06|3775.06|3776.2|3776.2|3774.02|3774.02|0
1675182000000|2023-01-31 16:20:00|3774.73|3774.73|3776.16|3776.16|3776.63|3776.63|3774.62|3774.62|0
1675182300000|2023-01-31 16:25:00|3776.05|3776.05|3772.07|3772.07|3776.05|3776.05|3769.15|3769.15|0
1675239300000|2023-02-01 08:15:00|3771.36|3771.36|3772.33|3772.33|3774.92|3774.92|3770.6|3770.6|0
1675239600000|2023-02-01 08:20:00|3772.23|3772.23|3771.05|3771.05|3773.09|3773.09|3769.49|3769.49|0
1675239900000|2023-02-01 08:25:00|3771.14|3771.14|3770.6|3770.6|3772.43|3772.43|3765.94|3765.94|0
1675240200000|2023-02-01 08:30:00|3770.49|3770.49|3775.67|3775.67|3775.67|3775.67|3769.53|3769.53|0
1675240500000|2023-02-01 08:35:00|3775.65|3775.65|3769.51|3769.51|3777.03|3777.03|3767.59|3767.59|0
1675240800000|2023-02-01 08:40:00|3769.53|3769.53|3771.94|3771.94|3771.94|3771.94|3768.88|3768.88|0
1675241100000|2023-02-01 08:45:00|3772.02|3772.02|3772.75|3772.75|3775.16|3775.16|3772.02|3772.02|0
1675241400000|2023-02-01 08:50:00|3772.3|3772.3|3773.34|3773.34|3773.34|3773.34|3771.75|3771.75|0
1675241700000|2023-02-01 08:55:00|3773.13|3773.13|3770.14|3770.14|3773.35|3773.35|3769.84|3769.84|0
1675242000000|2023-02-01 09:00:00|3770.81|3770.81|3766.9|3766.9|3771.94|3771.94|3766.68|3766.68|0
1675242300000|2023-02-01 09:05:00|3766.95|3766.95|3766.22|3766.22|3768.16|3768.16|3764.67|3764.67|0
1675242600000|2023-02-01 09:10:00|3766.55|3766.55|3769.45|3769.45|3769.58|3769.58|3766.55|3766.55|0
1675242900000|2023-02-01 09:15:00|3769.13|3769.13|3767.51|3767.51|3769.13|3769.13|3766.74|3766.74|0
1675243200000|2023-02-01 09:20:00|3767.45|3767.45|3765.22|3765.22|3767.49|3767.49|3764.63|3764.63|0
1675243500000|2023-02-01 09:25:00|3765.17|3765.17|3766.48|3766.48|3767.58|3767.58|3764.97|3764.97|0
1675243800000|2023-02-01 09:30:00|3766.39|3766.39|3768.3|3768.3|3769.08|3769.08|3766.39|3766.39|0
1675244100000|2023-02-01 09:35:00|3768.38|3768.38|3770.67|3770.67|3773.22|3773.22|3768.38|3768.38|0
1675244400000|2023-02-01 09:40:00|3770.76|3770.76|3769.9|3769.9|3771.27|3771.27|3769.37|3769.37|0
1675244700000|2023-02-01 09:45:00|3769.89|3769.89|3769.97|3769.97|3770.32|3770.32|3769.3|3769.3|0
1675245000000|2023-02-01 09:50:00|3770.65|3770.65|3773.51|3773.51|3773.88|3773.88|3770.65|3770.65|0
1675245300000|2023-02-01 09:55:00|3773.64|3773.64|3768.06|3768.06|3773.64|3773.64|3768.06|3768.06|0
1675245600000|2023-02-01 10:00:00|3768.22|3768.22|3770.84|3770.84|3770.84|3770.84|3768.22|3768.22|0
1675245900000|2023-02-01 10:05:00|3770.87|3770.87|3771.59|3771.59|3771.59|3771.59|3769.65|3769.65|0
1675246200000|2023-02-01 10:10:00|3771.67|3771.67|3772.6|3772.6|3773.43|3773.43|3770.04|3770.04|0
1675246500000|2023-02-01 10:15:00|3772.65|3772.65|3774.54|3774.54|3775.15|3775.15|3772.63|3772.63|0
1675246800000|2023-02-01 10:20:00|3774.44|3774.44|3779.68|3779.68|3780.48|3780.48|3774.44|3774.44|0
1675247100000|2023-02-01 10:25:00|3779.66|3779.66|3785.17|3785.17|3785.54|3785.54|3779.43|3779.43|0
1675247400000|2023-02-01 10:30:00|3785.09|3785.09|3784.15|3784.15|3786.43|3786.43|3783.53|3783.53|0
1675247700000|2023-02-01 10:35:00|3784.48|3784.48|3785.63|3785.63|3787.31|3787.31|3784.48|3784.48|0
1675248000000|2023-02-01 10:40:00|3785.85|3785.85|3787.26|3787.26|3787.93|3787.93|3785.81|3785.81|0
1675248300000|2023-02-01 10:45:00|3787.15|3787.15|3785.59|3785.59|3787.15|3787.15|3783.86|3783.86|0
1675248600000|2023-02-01 10:50:00|3785.93|3785.93|3783.6|3783.6|3786.56|3786.56|3782.94|3782.94|0
1675248900000|2023-02-01 10:55:00|3783.67|3783.67|3782.42|3782.42|3784.63|3784.63|3781.53|3781.53|0
1675249200000|2023-02-01 11:00:00|3782.09|3782.09|3785.63|3785.63|3785.63|3785.63|3781.6|3781.6|0
1675249500000|2023-02-01 11:05:00|3785.8|3785.8|3784.07|3784.07|3785.8|3785.8|3783.19|3783.19|0
1675249800000|2023-02-01 11:10:00|3784.09|3784.09|3786.8|3786.8|3788.58|3788.58|3784.05|3784.05|0
1675250100000|2023-02-01 11:15:00|3787.81|3787.81|3788.55|3788.55|3788.81|3788.81|3785.99|3785.99|0
1675250400000|2023-02-01 11:20:00|3788.64|3788.64|3793.12|3793.12|3793.55|3793.55|3787.74|3787.74|0
1675250700000|2023-02-01 11:25:00|3792.9|3792.9|3792.86|3792.86|3794.57|3794.57|3791.66|3791.66|0
1675251000000|2023-02-01 11:30:00|3792.19|3792.19|3792|3792|3792.58|3792.58|3789.36|3789.36|0
1675251300000|2023-02-01 11:35:00|3791.89|3791.89|3785.59|3785.59|3792.23|3792.23|3785.59|3785.59|0
1675251600000|2023-02-01 11:40:00|3784.92|3784.92|3778.73|3778.73|3785.2|3785.2|3778.49|3778.49|0
1675251900000|2023-02-01 11:45:00|3778.39|3778.39|3778.63|3778.63|3778.66|3778.66|3776.85|3776.85|0
1675252200000|2023-02-01 11:50:00|3778.65|3778.65|3777.12|3777.12|3778.68|3778.68|3775.56|3775.56|0
1675252500000|2023-02-01 11:55:00|3777.23|3777.23|3777.65|3777.65|3779.87|3779.87|3777.02|3777.02|0
1675252800000|2023-02-01 12:00:00|3777.54|3777.54|3779.26|3779.26|3779.26|3779.26|3776.25|3776.25|0
1675253100000|2023-02-01 12:05:00|3779.47|3779.47|3779.68|3779.68|3780.87|3780.87|3778.77|3778.77|0
1675253400000|2023-02-01 12:10:00|3779.69|3779.69|3779.04|3779.04|3781|3781|3779.04|3779.04|0
1675253700000|2023-02-01 12:15:00|3778.95|3778.95|3777.51|3777.51|3778.95|3778.95|3777.51|3777.51|0
1675254000000|2023-02-01 12:20:00|3777.67|3777.67|3778.98|3778.98|3779.6|3779.6|3777.67|3777.67|0
1675254300000|2023-02-01 12:25:00|3778.87|3778.87|3778.48|3778.48|3779.15|3779.15|3776.85|3776.85|0
1675254600000|2023-02-01 12:30:00|3778.5|3778.5|3776.44|3776.44|3778.55|3778.55|3776.44|3776.44|0
1675254900000|2023-02-01 12:35:00|3776.22|3776.22|3776.78|3776.78|3777.98|3777.98|3775.66|3775.66|0
1675255200000|2023-02-01 12:40:00|3777.01|3777.01|3772.98|3772.98|3777.01|3777.01|3772.74|3772.74|0
1675255500000|2023-02-01 12:45:00|3772.64|3772.64|3772.17|3772.17|3773.4|3773.4|3770.29|3770.29|0
1675255800000|2023-02-01 12:50:00|3772.51|3772.51|3772.82|3772.82|3772.82|3772.82|3770.05|3770.05|0
1675256100000|2023-02-01 12:55:00|3772.9|3772.9|3770.98|3770.98|3773.69|3773.69|3770.94|3770.94|0
1675256400000|2023-02-01 13:00:00|3770.76|3770.76|3768.62|3768.62|3771.14|3771.14|3768.57|3768.57|0
1675256700000|2023-02-01 13:05:00|3768.51|3768.51|3768.88|3768.88|3770.06|3770.06|3768.51|3768.51|0
1675257000000|2023-02-01 13:10:00|3768.83|3768.83|3769.02|3769.02|3769.4|3769.4|3768.46|3768.46|0
1675257300000|2023-02-01 13:15:00|3769.43|3769.43|3767.69|3767.69|3770.2|3770.2|3766.18|3766.18|0
1675257600000|2023-02-01 13:20:00|3767.8|3767.8|3774.19|3774.19|3774.25|3774.25|3767.8|3767.8|0
1675257900000|2023-02-01 13:25:00|3774.46|3774.46|3776.83|3776.83|3776.83|3776.83|3773.5|3773.5|0
1675258200000|2023-02-01 13:30:00|3776.38|3776.38|3777.81|3777.81|3777.81|3777.81|3774.61|3774.61|0
1675258500000|2023-02-01 13:35:00|3777.48|3777.48|3776.04|3776.04|3778.23|3778.23|3775.6|3775.6|0
1675258800000|2023-02-01 13:40:00|3776.16|3776.16|3773.86|3773.86|3777.48|3777.48|3773.8|3773.8|0
1675259100000|2023-02-01 13:45:00|3773.81|3773.81|3775.38|3775.38|3775.94|3775.94|3773.35|3773.35|0
1675259400000|2023-02-01 13:50:00|3775.49|3775.49|3777.31|3777.31|3777.6|3777.6|3775.43|3775.43|0
1675259700000|2023-02-01 13:55:00|3777.17|3777.17|3774.77|3774.77|3777.21|3777.21|3774.74|3774.74|0
1675260000000|2023-02-01 14:00:00|3774.82|3774.82|3771.29|3771.29|3775.81|3775.81|3770.91|3770.91|0
1675260300000|2023-02-01 14:05:00|3771.24|3771.24|3771.27|3771.27|3771.38|3771.38|3768.83|3768.83|0
1675260600000|2023-02-01 14:10:00|3771.21|3771.21|3762.17|3762.17|3771.21|3771.21|3762.17|3762.17|0
1675260900000|2023-02-01 14:15:00|3762.09|3762.09|3762.53|3762.53|3764.33|3764.33|3761.49|3761.49|0
1675261200000|2023-02-01 14:20:00|3762.69|3762.69|3762.63|3762.63|3763.27|3763.27|3761.26|3761.26|0
1675261500000|2023-02-01 14:25:00|3762.3|3762.3|3765.68|3765.68|3765.68|3765.68|3762.17|3762.17|0
1675261800000|2023-02-01 14:30:00|3765.35|3765.35|3772.29|3772.29|3772.29|3772.29|3765.14|3765.14|0
1675262100000|2023-02-01 14:35:00|3772.34|3772.34|3773.38|3773.38|3775.41|3775.41|3771.52|3771.52|0
1675262400000|2023-02-01 14:40:00|3773.59|3773.59|3777.99|3777.99|3779.06|3779.06|3773.59|3773.59|0
1675262700000|2023-02-01 14:45:00|3777.21|3777.21|3777.69|3777.69|3778.31|3778.31|3775.15|3775.15|0
1675263000000|2023-02-01 14:50:00|3777.36|3777.36|3779.35|3779.35|3779.92|3779.92|3776.59|3776.59|0
1675263300000|2023-02-01 14:55:00|3779.33|3779.33|3777.44|3777.44|3780.71|3780.71|3776.15|3776.15|0
1675263600000|2023-02-01 15:00:00|3778.12|3778.12|3775.77|3775.77|3778.44|3778.44|3773.32|3773.32|0
1675263900000|2023-02-01 15:05:00|3775.98|3775.98|3778.13|3778.13|3779.62|3779.62|3775.65|3775.65|0
1675264200000|2023-02-01 15:10:00|3778.18|3778.18|3781.27|3781.27|3781.99|3781.99|3775.89|3775.89|0
1675264500000|2023-02-01 15:15:00|3780.93|3780.93|3778.92|3778.92|3781.01|3781.01|3778.42|3778.42|0
1675264800000|2023-02-01 15:20:00|3778.9|3778.9|3779.8|3779.8|3780.18|3780.18|3776.17|3776.17|0
1675265100000|2023-02-01 15:25:00|3779.77|3779.77|3784.76|3784.76|3785.22|3785.22|3779.1|3779.1|0
1675265400000|2023-02-01 15:30:00|3784.34|3784.34|3781.44|3781.44|3784.49|3784.49|3781.15|3781.15|0
1675265700000|2023-02-01 15:35:00|3781.28|3781.28|3782.7|3782.7|3782.91|3782.91|3780.25|3780.25|0
1675266000000|2023-02-01 15:40:00|3783.04|3783.04|3783.4|3783.4|3784.63|3784.63|3782.84|3782.84|0
1675266300000|2023-02-01 15:45:00|3783.73|3783.73|3784.47|3784.47|3787.26|3787.26|3783.69|3783.69|0
1675266600000|2023-02-01 15:50:00|3784.8|3784.8|3785.54|3785.54|3785.54|3785.54|3784.29|3784.29|0
1675266900000|2023-02-01 15:55:00|3785.46|3785.46|3786.65|3786.65|3788.76|3788.76|3784.21|3784.21|0
1675267200000|2023-02-01 16:00:00|3786.99|3786.99|3788.05|3788.05|3788.63|3788.63|3785.75|3785.75|0
1675267500000|2023-02-01 16:05:00|3787.93|3787.93|3787.74|3787.74|3788.49|3788.49|3786.47|3786.47|0
1675267800000|2023-02-01 16:10:00|3787.83|3787.83|3789.78|3789.78|3789.78|3789.78|3787.32|3787.32|0
1675268100000|2023-02-01 16:15:00|3789.8|3789.8|3791.85|3791.85|3792.12|3792.12|3789.28|3789.28|0
1675268400000|2023-02-01 16:20:00|3791.8|3791.8|3793.95|3793.95|3794.78|3794.78|3791.59|3791.59|0
1675268700000|2023-02-01 16:25:00|3793.87|3793.87|3790.23|3790.23|3794.98|3794.98|3789.43|3789.43|0
1675325700000|2023-02-02 08:15:00|3760.56|3760.56|3760.58|3760.58|3764.35|3764.35|3756.83|3756.83|0
1675326000000|2023-02-02 08:20:00|3759.91|3759.91|3750.68|3750.68|3759.91|3759.91|3746.76|3746.76|0
1675326300000|2023-02-02 08:25:00|3750.34|3750.34|3765.16|3765.16|3765.9|3765.9|3750|3750|0
1675326600000|2023-02-02 08:30:00|3764.71|3764.71|3773.64|3773.64|3774.78|3774.78|3764|3764|0
1675326900000|2023-02-02 08:35:00|3773.41|3773.41|3775.85|3775.85|3779.22|3779.22|3772.61|3772.61|0
1675327200000|2023-02-02 08:40:00|3775.18|3775.18|3773.22|3773.22|3775.48|3775.48|3769.71|3769.71|0
1675327500000|2023-02-02 08:45:00|3772.88|3772.88|3765.06|3765.06|3772.99|3772.99|3763.6|3763.6|0
1675327800000|2023-02-02 08:50:00|3765.39|3765.39|3761.75|3761.75|3767.28|3767.28|3761.24|3761.24|0
1675328100000|2023-02-02 08:55:00|3761.9|3761.9|3760.22|3760.22|3762.02|3762.02|3758.71|3758.71|0
1675328400000|2023-02-02 09:00:00|3760.24|3760.24|3761.76|3761.76|3762.85|3762.85|3756.13|3756.13|0
1675328700000|2023-02-02 09:05:00|3761.84|3761.84|3766.11|3766.11|3766.91|3766.91|3761.41|3761.41|0
1675329000000|2023-02-02 09:10:00|3766.16|3766.16|3759.99|3759.99|3766.94|3766.94|3759.99|3759.99|0
1675329300000|2023-02-02 09:15:00|3759.66|3759.66|3759.82|3759.82|3760.67|3760.67|3757.65|3757.65|0
1675329600000|2023-02-02 09:20:00|3759.72|3759.72|3761.65|3761.65|3762.32|3762.32|3757.2|3757.2|0
1675329900000|2023-02-02 09:25:00|3761.68|3761.68|3764.96|3764.96|3765.22|3765.22|3760.8|3760.8|0
1675330200000|2023-02-02 09:30:00|3765.04|3765.04|3764.21|3764.21|3765.58|3765.58|3762.7|3762.7|0
1675330500000|2023-02-02 09:35:00|3764.88|3764.88|3762.63|3762.63|3766.17|3766.17|3762.19|3762.19|0
1675330800000|2023-02-02 09:40:00|3762.68|3762.68|3774.65|3774.65|3774.67|3774.67|3762.53|3762.53|0
1675331100000|2023-02-02 09:45:00|3774.98|3774.98|3775.48|3775.48|3775.62|3775.62|3772.71|3772.71|0
1675331400000|2023-02-02 09:50:00|3775.74|3775.74|3776.8|3776.8|3777.74|3777.74|3775.74|3775.74|0
1675331700000|2023-02-02 09:55:00|3776.91|3776.91|3777.18|3777.18|3778.28|3778.28|3774.23|3774.23|0
1675332000000|2023-02-02 10:00:00|3777.24|3777.24|3771.76|3771.76|3777.24|3777.24|3771.75|3771.75|0
1675332300000|2023-02-02 10:05:00|3771.09|3771.09|3769.38|3769.38|3772.22|3772.22|3768.65|3768.65|0
1675332600000|2023-02-02 10:10:00|3769.61|3769.61|3768.08|3768.08|3770.18|3770.18|3767.85|3767.85|0
1675332900000|2023-02-02 10:15:00|3768.41|3768.41|3770.83|3770.83|3771.39|3771.39|3768.41|3768.41|0
1675333200000|2023-02-02 10:20:00|3770.8|3770.8|3772.86|3772.86|3774.11|3774.11|3770.8|3770.8|0
1675333500000|2023-02-02 10:25:00|3773.01|3773.01|3774.98|3774.98|3775.03|3775.03|3771.92|3771.92|0
1675333800000|2023-02-02 10:30:00|3775.13|3775.13|3776.21|3776.21|3776.21|3776.21|3774.32|3774.32|0
1675334100000|2023-02-02 10:35:00|3776.88|3776.88|3778.17|3778.17|3778.99|3778.99|3776.88|3776.88|0
1675334400000|2023-02-02 10:40:00|3778.27|3778.27|3778.54|3778.54|3779.36|3779.36|3778.22|3778.22|0
1675334700000|2023-02-02 10:45:00|3778.57|3778.57|3780.28|3780.28|3780.42|3780.42|3778.39|3778.39|0
1675335000000|2023-02-02 10:50:00|3780.62|3780.62|3780.29|3780.29|3781.31|3781.31|3779.64|3779.64|0
1675335300000|2023-02-02 10:55:00|3779.96|3779.96|3779.58|3779.58|3780.68|3780.68|3779.24|3779.24|0
1675335600000|2023-02-02 11:00:00|3779.7|3779.7|3782.06|3782.06|3782.17|3782.17|3779.7|3779.7|0
1675335900000|2023-02-02 11:05:00|3782.4|3782.4|3782.41|3782.41|3782.41|3782.41|3780.61|3780.61|0
1675336200000|2023-02-02 11:10:00|3782.3|3782.3|3780.71|3780.71|3783.27|3783.27|3780.59|3780.59|0
1675336500000|2023-02-02 11:15:00|3780.87|3780.87|3779.92|3779.92|3780.98|3780.98|3778.71|3778.71|0
1675336800000|2023-02-02 11:20:00|3779.81|3779.81|3781.65|3781.65|3781.66|3781.66|3778.77|3778.77|0
1675337100000|2023-02-02 11:25:00|3781.31|3781.31|3783.03|3783.03|3783.36|3783.36|3781.31|3781.31|0
1675337400000|2023-02-02 11:30:00|3782.98|3782.98|3785.5|3785.5|3785.87|3785.87|3782.16|3782.16|0
1675337700000|2023-02-02 11:35:00|3785.48|3785.48|3785.77|3785.77|3787.75|3787.75|3785.03|3785.03|0
1675338000000|2023-02-02 11:40:00|3785.74|3785.74|3787.43|3787.43|3787.59|3787.59|3785.5|3785.5|0
1675338300000|2023-02-02 11:45:00|3787.4|3787.4|3785.31|3785.31|3787.4|3787.4|3784.84|3784.84|0
1675338600000|2023-02-02 11:50:00|3784.97|3784.97|3782.89|3782.89|3785.34|3785.34|3781.91|3781.91|0
1675338900000|2023-02-02 11:55:00|3782.84|3782.84|3778.94|3778.94|3783.17|3783.17|3777.22|3777.22|0
1675339200000|2023-02-02 12:00:00|3778.27|3778.27|3775.37|3775.37|3780.68|3780.68|3772.45|3772.45|0
1675339500000|2023-02-02 12:05:00|3775.25|3775.25|3778.27|3778.27|3779.05|3779.05|3774.64|3774.64|0
1675339800000|2023-02-02 12:10:00|3778.1|3778.1|3778.72|3778.72|3779.35|3779.35|3776.36|3776.36|0
1675340100000|2023-02-02 12:15:00|3778.83|3778.83|3782.66|3782.66|3782.88|3782.88|3778.83|3778.83|0
1675340400000|2023-02-02 12:20:00|3783|3783|3781.02|3781.02|3783.18|3783.18|3781.02|3781.02|0
1675340700000|2023-02-02 12:25:00|3780.94|3780.94|3779.79|3779.79|3781.04|3781.04|3779.78|3779.78|0
1675341000000|2023-02-02 12:30:00|3779.8|3779.8|3780.38|3780.38|3783.7|3783.7|3779.8|3779.8|0
1675341300000|2023-02-02 12:35:00|3780.05|3780.05|3779.29|3779.29|3780.05|3780.05|3777.89|3777.89|0
1675341600000|2023-02-02 12:40:00|3779.04|3779.04|3779.64|3779.64|3779.64|3779.64|3775.59|3775.59|0
1675341900000|2023-02-02 12:45:00|3779.56|3779.56|3783|3783|3785.68|3785.68|3778.83|3778.83|0
1675342200000|2023-02-02 12:50:00|3782.89|3782.89|3784.58|3784.58|3784.58|3784.58|3781.46|3781.46|0
1675342500000|2023-02-02 12:55:00|3784.5|3784.5|3783.16|3783.16|3784.65|3784.65|3783.16|3783.16|0
1675342800000|2023-02-02 13:00:00|3783.5|3783.5|3784.83|3784.83|3785.03|3785.03|3783.48|3783.48|0
1675343100000|2023-02-02 13:05:00|3784.71|3784.71|3784.61|3784.61|3784.71|3784.71|3783.15|3783.15|0
1675343400000|2023-02-02 13:10:00|3784.72|3784.72|3785.77|3785.77|3787.42|3787.42|3784.72|3784.72|0
1675343700000|2023-02-02 13:15:00|3784.76|3784.76|3786.02|3786.02|3788.39|3788.39|3783.07|3783.07|0
1675344000000|2023-02-02 13:20:00|3786.35|3786.35|3790.81|3790.81|3791.47|3791.47|3786.35|3786.35|0
1675344300000|2023-02-02 13:25:00|3790.69|3790.69|3788.7|3788.7|3791.68|3791.68|3788.42|3788.42|0
1675344600000|2023-02-02 13:30:00|3788.65|3788.65|3790.91|3790.91|3791.94|3791.94|3788.59|3788.59|0
1675344900000|2023-02-02 13:35:00|3790.84|3790.84|3790.23|3790.23|3792.13|3792.13|3789.11|3789.11|0
1675345200000|2023-02-02 13:40:00|3790.57|3790.57|3791.21|3791.21|3792.93|3792.93|3790.57|3790.57|0
1675345500000|2023-02-02 13:45:00|3790.87|3790.87|3790.39|3790.39|3791.06|3791.06|3789.07|3789.07|0
1675345800000|2023-02-02 13:50:00|3790.37|3790.37|3786.41|3786.41|3790.42|3790.42|3785.54|3785.54|0
1675346100000|2023-02-02 13:55:00|3786.67|3786.67|3786.58|3786.58|3789.64|3789.64|3785.51|3785.51|0
1675346400000|2023-02-02 14:00:00|3786.42|3786.42|3783.63|3783.63|3786.47|3786.47|3780.57|3780.57|0
1675346700000|2023-02-02 14:05:00|3783.71|3783.71|3781.73|3781.73|3784.29|3784.29|3780.68|3780.68|0
1675347000000|2023-02-02 14:10:00|3781.4|3781.4|3775.68|3775.68|3781.4|3781.4|3774.65|3774.65|0
1675347300000|2023-02-02 14:15:00|3775.01|3775.01|3774.75|3774.75|3775.44|3775.44|3771.96|3771.96|0
1675347600000|2023-02-02 14:20:00|3775.09|3775.09|3777.65|3777.65|3778.56|3778.56|3774.75|3774.75|0
1675347900000|2023-02-02 14:25:00|3777.49|3777.49|3773.91|3773.91|3777.49|3777.49|3773.49|3773.49|0
1675348200000|2023-02-02 14:30:00|3773.86|3773.86|3772.61|3772.61|3775.35|3775.35|3768.64|3768.64|0
1675348500000|2023-02-02 14:35:00|3772.95|3772.95|3761.67|3761.67|3773.13|3773.13|3761.67|3761.67|0
1675348800000|2023-02-02 14:40:00|3761.45|3761.45|3752.55|3752.55|3761.78|3761.78|3750.07|3750.07|0
1675349100000|2023-02-02 14:45:00|3753.54|3753.54|3762.33|3762.33|3763.45|3763.45|3753.54|3753.54|0
1675349400000|2023-02-02 14:50:00|3762.26|3762.26|3760.32|3760.32|3763.22|3763.22|3759.69|3759.69|0
1675349700000|2023-02-02 14:55:00|3760.88|3760.88|3766.48|3766.48|3766.82|3766.82|3760.35|3760.35|0
1675350000000|2023-02-02 15:00:00|3766.56|3766.56|3766.86|3766.86|3768.99|3768.99|3763.56|3763.56|0
1675350300000|2023-02-02 15:05:00|3766.33|3766.33|3763.54|3763.54|3767.2|3767.2|3763.5|3763.5|0
1675350600000|2023-02-02 15:10:00|3762.98|3762.98|3761.19|3761.19|3763.45|3763.45|3758.39|3758.39|0
1675350900000|2023-02-02 15:15:00|3760.86|3760.86|3766.42|3766.42|3767.59|3767.59|3760.14|3760.14|0
1675351200000|2023-02-02 15:20:00|3766.09|3766.09|3768.82|3768.82|3769.26|3769.26|3766.09|3766.09|0
1675351500000|2023-02-02 15:25:00|3768.68|3768.68|3768.22|3768.22|3769|3769|3767.14|3767.14|0
1675351800000|2023-02-02 15:30:00|3768.27|3768.27|3768.71|3768.71|3771.28|3771.28|3768.27|3768.27|0
1675352100000|2023-02-02 15:35:00|3768.49|3768.49|3768.03|3768.03|3769.08|3769.08|3767.44|3767.44|0
1675352400000|2023-02-02 15:40:00|3768.08|3768.08|3765.22|3765.22|3768.13|3768.13|3763.67|3763.67|0
1675352700000|2023-02-02 15:45:00|3765.56|3765.56|3764.28|3764.28|3765.83|3765.83|3764.12|3764.12|0
1675353000000|2023-02-02 15:50:00|3764.17|3764.17|3768.06|3768.06|3770.07|3770.07|3764.17|3764.17|0
1675353300000|2023-02-02 15:55:00|3768.4|3768.4|3767.97|3767.97|3770.22|3770.22|3767.77|3767.77|0
1675353600000|2023-02-02 16:00:00|3768.02|3768.02|3769.95|3769.95|3771.19|3771.19|3767.06|3767.06|0
1675353900000|2023-02-02 16:05:00|3770.02|3770.02|3769.03|3769.03|3770.02|3770.02|3768.58|3768.58|0
1675354200000|2023-02-02 16:10:00|3769.06|3769.06|3770.51|3770.51|3771.64|3771.64|3768.4|3768.4|0
1675354500000|2023-02-02 16:15:00|3770.49|3770.49|3768.09|3768.09|3770.62|3770.62|3767.68|3767.68|0
1675354800000|2023-02-02 16:20:00|3768.07|3768.07|3770.81|3770.81|3772.19|3772.19|3768.06|3768.06|0
1675355100000|2023-02-02 16:25:00|3770.88|3770.88|3771.31|3771.31|3773.74|3773.74|3769.07|3769.07|0
1675412100000|2023-02-03 08:15:00|3760.33|3760.33|3763.13|3763.13|3764.46|3764.46|3758.14|3758.14|0
1675412400000|2023-02-03 08:20:00|3762.9|3762.9|3762.09|3762.09|3763.47|3763.47|3759.53|3759.53|0
1675412700000|2023-02-03 08:25:00|3761.98|3761.98|3759.45|3759.45|3763.03|3763.03|3758.59|3758.59|0
1675413000000|2023-02-03 08:30:00|3759.29|3759.29|3761.01|3761.01|3761.01|3761.01|3758.26|3758.26|0
1675413300000|2023-02-03 08:35:00|3760.84|3760.84|3763.9|3763.9|3763.9|3763.9|3760.23|3760.23|0
1675413600000|2023-02-03 08:40:00|3764.06|3764.06|3760|3760|3765.22|3765.22|3759.38|3759.38|0
1675413900000|2023-02-03 08:45:00|3759.94|3759.94|3753.01|3753.01|3760.74|3760.74|3753.01|3753.01|0
1675414200000|2023-02-03 08:50:00|3752.67|3752.67|3757.5|3757.5|3758.45|3758.45|3752.13|3752.13|0
1675414500000|2023-02-03 08:55:00|3757.44|3757.44|3761.5|3761.5|3761.75|3761.75|3757.22|3757.22|0
1675414800000|2023-02-03 09:00:00|3761.16|3761.16|3757.63|3757.63|3762.69|3762.69|3757.63|3757.63|0
1675415100000|2023-02-03 09:05:00|3758.02|3758.02|3764.3|3764.3|3764.3|3764.3|3758.02|3758.02|0
1675415400000|2023-02-03 09:10:00|3764.52|3764.52|3768.68|3768.68|3769|3769|3764.52|3764.52|0
1675415700000|2023-02-03 09:15:00|3768.58|3768.58|3767.27|3767.27|3770.08|3770.08|3765.79|3765.79|0
1675416000000|2023-02-03 09:20:00|3767.3|3767.3|3768.52|3768.52|3771.16|3771.16|3767.3|3767.3|0
1675416300000|2023-02-03 09:25:00|3769.19|3769.19|3764.71|3764.71|3769.19|3769.19|3764.5|3764.5|0
1675416600000|2023-02-03 09:30:00|3764.69|3764.69|3766.58|3766.58|3766.81|3766.81|3764.69|3764.69|0
1675416900000|2023-02-03 09:35:00|3767.59|3767.59|3766.84|3766.84|3767.59|3767.59|3765.75|3765.75|0
1675417200000|2023-02-03 09:40:00|3766.95|3766.95|3767.26|3767.26|3767.78|3767.78|3766.69|3766.69|0
1675417500000|2023-02-03 09:45:00|3767.15|3767.15|3765.13|3765.13|3767.15|3767.15|3763.35|3763.35|0
1675417800000|2023-02-03 09:50:00|3765.25|3765.25|3764.8|3764.8|3766.31|3766.31|3764.15|3764.15|0
1675418100000|2023-02-03 09:55:00|3764.72|3764.72|3759.11|3759.11|3764.72|3764.72|3759.11|3759.11|0
1675418400000|2023-02-03 10:00:00|3759.78|3759.78|3763.29|3763.29|3763.38|3763.38|3759.47|3759.47|0
1675418700000|2023-02-03 10:05:00|3763.24|3763.24|3764.75|3764.75|3765.02|3765.02|3762.82|3762.82|0
1675419000000|2023-02-03 10:10:00|3765.02|3765.02|3766.27|3766.27|3766.27|3766.27|3763.97|3763.97|0
1675419300000|2023-02-03 10:15:00|3765.93|3765.93|3765.66|3765.66|3766.65|3766.65|3765.44|3765.44|0
1675419600000|2023-02-03 10:20:00|3765.43|3765.43|3764.37|3764.37|3765.45|3765.45|3763.68|3763.68|0
1675419900000|2023-02-03 10:25:00|3764.44|3764.44|3765.45|3765.45|3766.83|3766.83|3764.44|3764.44|0
1675420200000|2023-02-03 10:30:00|3765.49|3765.49|3766.13|3766.13|3766.13|3766.13|3763.94|3763.94|0
1675420500000|2023-02-03 10:35:00|3766.12|3766.12|3763.87|3763.87|3766.28|3766.28|3763.73|3763.73|0
1675420800000|2023-02-03 10:40:00|3764.13|3764.13|3764.16|3764.16|3764.98|3764.98|3763.73|3763.73|0
1675421100000|2023-02-03 10:45:00|3764.14|3764.14|3762.14|3762.14|3764.94|3764.94|3762.14|3762.14|0
1675421400000|2023-02-03 10:50:00|3762.22|3762.22|3763.47|3763.47|3764.41|3764.41|3760.82|3760.82|0
1675421700000|2023-02-03 10:55:00|3763.39|3763.39|3763.86|3763.86|3764.08|3764.08|3761.76|3761.76|0
1675422000000|2023-02-03 11:00:00|3763.75|3763.75|3758.18|3758.18|3764.85|3764.85|3758.18|3758.18|0
1675422300000|2023-02-03 11:05:00|3758.52|3758.52|3756|3756|3758.91|3758.91|3754.75|3754.75|0
1675422600000|2023-02-03 11:10:00|3756.11|3756.11|3753.6|3753.6|3756.75|3756.75|3751.91|3751.91|0
1675422900000|2023-02-03 11:15:00|3753.27|3753.27|3750.91|3750.91|3753.32|3753.32|3750.91|3750.91|0
1675423200000|2023-02-03 11:20:00|3750.58|3750.58|3756.23|3756.23|3756.31|3756.31|3750.5|3750.5|0
1675423500000|2023-02-03 11:25:00|3756.27|3756.27|3755.2|3755.2|3757.73|3757.73|3755.2|3755.2|0
1675423800000|2023-02-03 11:30:00|3755.42|3755.42|3756.37|3756.37|3756.78|3756.78|3755.04|3755.04|0
1675424100000|2023-02-03 11:35:00|3756.71|3756.71|3754.88|3754.88|3757.64|3757.64|3754.23|3754.23|0
1675424400000|2023-02-03 11:40:00|3755.22|3755.22|3757.61|3757.61|3757.66|3757.66|3755.22|3755.22|0
1675424700000|2023-02-03 11:45:00|3757.5|3757.5|3752.27|3752.27|3757.5|3757.5|3752.16|3752.16|0
1675425000000|2023-02-03 11:50:00|3752.26|3752.26|3752.14|3752.14|3752.71|3752.71|3750.9|3750.9|0
1675425300000|2023-02-03 11:55:00|3752.19|3752.19|3753.39|3753.39|3753.52|3753.52|3751.46|3751.46|0
1675425600000|2023-02-03 12:00:00|3753.23|3753.23|3755.45|3755.45|3756.17|3756.17|3753.23|3753.23|0
1675425900000|2023-02-03 12:05:00|3755.46|3755.46|3758.49|3758.49|3758.59|3758.59|3754.26|3754.26|0
1675426200000|2023-02-03 12:10:00|3758.47|3758.47|3760.45|3760.45|3760.77|3760.77|3758.47|3758.47|0
1675426500000|2023-02-03 12:15:00|3760.48|3760.48|3762|3762|3762.04|3762.04|3760.48|3760.48|0
1675426800000|2023-02-03 12:20:00|3761.92|3761.92|3757.75|3757.75|3761.92|3761.92|3757.75|3757.75|0
1675427100000|2023-02-03 12:25:00|3757.67|3757.67|3757.43|3757.43|3757.67|3757.67|3756.86|3756.86|0
1675427400000|2023-02-03 12:30:00|3757.48|3757.48|3757.35|3757.35|3757.52|3757.52|3757.14|3757.14|0
1675427700000|2023-02-03 12:35:00|3757.4|3757.4|3760.71|3760.71|3761.1|3761.1|3757.29|3757.29|0
1675428000000|2023-02-03 12:40:00|3760.63|3760.63|3759.92|3759.92|3760.63|3760.63|3758.65|3758.65|0
1675428300000|2023-02-03 12:45:00|3759.81|3759.81|3756.74|3756.74|3759.81|3759.81|3756.55|3756.55|0
1675428600000|2023-02-03 12:50:00|3756.79|3756.79|3754.49|3754.49|3756.79|3756.79|3754.38|3754.38|0
1675428900000|2023-02-03 12:55:00|3754.6|3754.6|3754.87|3754.87|3755.2|3755.2|3750.6|3750.6|0
1675429200000|2023-02-03 13:00:00|3754.19|3754.19|3752.57|3752.57|3754.65|3754.65|3752.57|3752.57|0
1675429500000|2023-02-03 13:05:00|3752.68|3752.68|3752.85|3752.85|3753.69|3753.69|3751.53|3751.53|0
1675429800000|2023-02-03 13:10:00|3752.18|3752.18|3752.5|3752.5|3753.19|3753.19|3752.01|3752.01|0
1675430100000|2023-02-03 13:15:00|3752.56|3752.56|3754.23|3754.23|3754.97|3754.97|3752.54|3752.54|0
1675430400000|2023-02-03 13:20:00|3753.89|3753.89|3754.3|3754.3|3755.88|3755.88|3753.4|3753.4|0
1675430700000|2023-02-03 13:25:00|3753.96|3753.96|3759.41|3759.41|3759.48|3759.48|3753.96|3753.96|0
1675431000000|2023-02-03 13:30:00|3760.4|3760.4|3773.85|3773.85|3773.85|3773.85|3749.23|3749.23|0
1675431300000|2023-02-03 13:35:00|3773.52|3773.52|3769.58|3769.58|3773.79|3773.79|3765.01|3765.01|0
1675431600000|2023-02-03 13:40:00|3769.56|3769.56|3775.42|3775.42|3777.41|3777.41|3769.55|3769.55|0
1675431900000|2023-02-03 13:45:00|3775.31|3775.31|3773.5|3773.5|3777.51|3777.51|3772.48|3772.48|0
1675432200000|2023-02-03 13:50:00|3773.79|3773.79|3781.73|3781.73|3782.06|3782.06|3773.79|3773.79|0
1675432500000|2023-02-03 13:55:00|3781.39|3781.39|3778.72|3778.72|3782.06|3782.06|3775.82|3775.82|0
1675432800000|2023-02-03 14:00:00|3778.39|3778.39|3779.54|3779.54|3780.1|3780.1|3774.74|3774.74|0
1675433100000|2023-02-03 14:05:00|3779.88|3779.88|3778.57|3778.57|3781.76|3781.76|3778.19|3778.19|0
1675433400000|2023-02-03 14:10:00|3778.9|3778.9|3777.75|3777.75|3781|3781|3775.7|3775.7|0
1675433700000|2023-02-03 14:15:00|3777.41|3777.41|3785.71|3785.71|3786.16|3786.16|3777.4|3777.4|0
1675434000000|2023-02-03 14:20:00|3786.39|3786.39|3783.04|3783.04|3786.39|3786.39|3782.07|3782.07|0
1675434300000|2023-02-03 14:25:00|3782.63|3782.63|3779.19|3779.19|3783.29|3783.29|3779.19|3779.19|0
1675434600000|2023-02-03 14:30:00|3778.98|3778.98|3781.58|3781.58|3786.27|3786.27|3778.41|3778.41|0
1675434900000|2023-02-03 14:35:00|3780.91|3780.91|3779.56|3779.56|3781.38|3781.38|3777.79|3777.79|0
1675435200000|2023-02-03 14:40:00|3779.22|3779.22|3777.12|3777.12|3779.87|3779.87|3777.03|3777.03|0
1675435500000|2023-02-03 14:45:00|3777.11|3777.11|3785.79|3785.79|3787.66|3787.66|3777.11|3777.11|0
1675435800000|2023-02-03 14:50:00|3786|3786|3783.43|3783.43|3788.66|3788.66|3783.43|3783.43|0
1675436100000|2023-02-03 14:55:00|3783.21|3783.21|3784.85|3784.85|3787.9|3787.9|3782.08|3782.08|0
1675436400000|2023-02-03 15:00:00|3784.77|3784.77|3785.95|3785.95|3789.16|3789.16|3782.65|3782.65|0
1675436700000|2023-02-03 15:05:00|3785.72|3785.72|3788.58|3788.58|3788.66|3788.66|3784.31|3784.31|0
1675437000000|2023-02-03 15:10:00|3789.25|3789.25|3790.57|3790.57|3791.4|3791.4|3788.25|3788.25|0
1675437300000|2023-02-03 15:15:00|3790.48|3790.48|3789.08|3789.08|3792.01|3792.01|3788.42|3788.42|0
1675437600000|2023-02-03 15:20:00|3789.41|3789.41|3790.19|3790.19|3791.65|3791.65|3788.16|3788.16|0
1675437900000|2023-02-03 15:25:00|3789.97|3789.97|3790.24|3790.24|3793.28|3793.28|3788.99|3788.99|0
1675438200000|2023-02-03 15:30:00|3789.91|3789.91|3793.73|3793.73|3794.06|3794.06|3788.21|3788.21|0
1675438500000|2023-02-03 15:35:00|3794.06|3794.06|3792.34|3792.34|3794.06|3794.06|3790.89|3790.89|0
1675438800000|2023-02-03 15:40:00|3792.68|3792.68|3794.5|3794.5|3796.59|3796.59|3792.68|3792.68|0
1675439100000|2023-02-03 15:45:00|3794.66|3794.66|3795.8|3795.8|3796.16|3796.16|3794.53|3794.53|0
1675439400000|2023-02-03 15:50:00|3795.75|3795.75|3790.6|3790.6|3795.93|3795.93|3790.6|3790.6|0
1675439700000|2023-02-03 15:55:00|3790.93|3790.93|3792.27|3792.27|3792.66|3792.66|3789.63|3789.63|0
1675440000000|2023-02-03 16:00:00|3792.32|3792.32|3796.44|3796.44|3799.22|3799.22|3792.28|3792.28|0
1675440300000|2023-02-03 16:05:00|3796.11|3796.11|3794.63|3794.63|3797.31|3797.31|3794.28|3794.28|0
1675440600000|2023-02-03 16:10:00|3794.68|3794.68|3795.12|3795.12|3797.88|3797.88|3794.37|3794.37|0
1675440900000|2023-02-03 16:15:00|3794.84|3794.84|3794.07|3794.07|3797.65|3797.65|3794.07|3794.07|0
1675441200000|2023-02-03 16:20:00|3793.73|3793.73|3798.56|3798.56|3798.76|3798.76|3793.73|3793.73|0
1675441500000|2023-02-03 16:25:00|3798.22|3798.22|3798|3798|3799.66|3799.66|3797.68|3797.68|0
1675671300000|2023-02-06 08:15:00|3790.48|3790.48|3784.29|3784.29|3790.5|3790.5|3782.62|3782.62|0
1675671600000|2023-02-06 08:20:00|3783.96|3783.96|3785.01|3785.01|3786.3|3786.3|3782.57|3782.57|0
1675671900000|2023-02-06 08:25:00|3785.18|3785.18|3772.91|3772.91|3785.23|3785.23|3772.91|3772.91|0
1675672200000|2023-02-06 08:30:00|3773.25|3773.25|3777.65|3777.65|3780.7|3780.7|3773.02|3773.02|0
1675672500000|2023-02-06 08:35:00|3777.99|3777.99|3781.64|3781.64|3781.73|3781.73|3775.42|3775.42|0
1675672800000|2023-02-06 08:40:00|3781.54|3781.54|3781.4|3781.4|3781.54|3781.54|3777.25|3777.25|0
1675673100000|2023-02-06 08:45:00|3780.39|3780.39|3773.53|3773.53|3780.61|3780.61|3773.36|3773.36|0
1675673400000|2023-02-06 08:50:00|3774.2|3774.2|3776.58|3776.58|3776.58|3776.58|3773.86|3773.86|0
1675673700000|2023-02-06 08:55:00|3776.61|3776.61|3769.88|3769.88|3778.14|3778.14|3768.8|3768.8|0
1675674000000|2023-02-06 09:00:00|3769.83|3769.83|3767.4|3767.4|3769.83|3769.83|3766.23|3766.23|0
1675674300000|2023-02-06 09:05:00|3767.06|3767.06|3767.55|3767.55|3768.58|3768.58|3765.86|3765.86|0
1675674600000|2023-02-06 09:10:00|3767.43|3767.43|3765.69|3765.69|3767.43|3767.43|3763.18|3763.18|0
1675674900000|2023-02-06 09:15:00|3765.8|3765.8|3761.28|3761.28|3766.21|3766.21|3760.78|3760.78|0
1675675200000|2023-02-06 09:20:00|3761.47|3761.47|3765.22|3765.22|3766.83|3766.83|3761.47|3761.47|0
1675675500000|2023-02-06 09:25:00|3765.56|3765.56|3765.64|3765.64|3766.08|3766.08|3764.69|3764.69|0
1675675800000|2023-02-06 09:30:00|3765.53|3765.53|3763.72|3763.72|3765.53|3765.53|3762.83|3762.83|0
1675676100000|2023-02-06 09:35:00|3764.06|3764.06|3762.43|3762.43|3764.13|3764.13|3760.38|3760.38|0
1675676400000|2023-02-06 09:40:00|3762.51|3762.51|3763.21|3763.21|3764.23|3764.23|3761.79|3761.79|0
1675676700000|2023-02-06 09:45:00|3763.1|3763.1|3761.87|3761.87|3765.41|3765.41|3761.37|3761.37|0
1675677000000|2023-02-06 09:50:00|3761.98|3761.98|3762.25|3762.25|3763.93|3763.93|3761.79|3761.79|0
1675677300000|2023-02-06 09:55:00|3762.3|3762.3|3760.8|3760.8|3764.26|3764.26|3760.65|3760.65|0
1675677600000|2023-02-06 10:00:00|3760.54|3760.54|3760.09|3760.09|3760.85|3760.85|3759.67|3759.67|0
1675677900000|2023-02-06 10:05:00|3759.76|3759.76|3762.53|3762.53|3762.58|3762.58|3759.65|3759.65|0
1675678200000|2023-02-06 10:10:00|3762.42|3762.42|3761.42|3761.42|3764.43|3764.43|3760.91|3760.91|0
1675678500000|2023-02-06 10:15:00|3761.37|3761.37|3758.31|3758.31|3762.03|3762.03|3757|3757|0
1675678800000|2023-02-06 10:20:00|3758.28|3758.28|3756.97|3756.97|3759.14|3759.14|3756.97|3756.97|0
1675679100000|2023-02-06 10:25:00|3757.08|3757.08|3756.55|3756.55|3758.57|3758.57|3756.55|3756.55|0
1675679400000|2023-02-06 10:30:00|3757|3757|3758.59|3758.59|3759.54|3759.54|3756.86|3756.86|0
1675679700000|2023-02-06 10:35:00|3758.7|3758.7|3758.86|3758.86|3759.37|3759.37|3758.52|3758.52|0
1675680000000|2023-02-06 10:40:00|3758.97|3758.97|3760.12|3760.12|3760.13|3760.13|3757.97|3757.97|0
1675680300000|2023-02-06 10:45:00|3760.24|3760.24|3761.85|3761.85|3762.49|3762.49|3760.24|3760.24|0
1675680600000|2023-02-06 10:50:00|3761.8|3761.8|3763.72|3763.72|3763.72|3763.72|3760.02|3760.02|0
1675680900000|2023-02-06 10:55:00|3763.78|3763.78|3766.43|3766.43|3767.69|3767.69|3763.67|3763.67|0
1675681200000|2023-02-06 11:00:00|3766.48|3766.48|3766.36|3766.36|3767.51|3767.51|3765.04|3765.04|0
1675681500000|2023-02-06 11:05:00|3766.34|3766.34|3765.86|3765.86|3768.19|3768.19|3765.76|3765.76|0
1675681800000|2023-02-06 11:10:00|3765.41|3765.41|3764.57|3764.57|3766.02|3766.02|3764.27|3764.27|0
1675682100000|2023-02-06 11:15:00|3764.68|3764.68|3764.14|3764.14|3765.45|3765.45|3763.41|3763.41|0
1675682400000|2023-02-06 11:20:00|3764.12|3764.12|3763.31|3763.31|3764.15|3764.15|3762.98|3762.98|0
1675682700000|2023-02-06 11:25:00|3763.22|3763.22|3764.72|3764.72|3764.72|3764.72|3763.22|3763.22|0
1675683000000|2023-02-06 11:30:00|3764.83|3764.83|3767.87|3767.87|3768.57|3768.57|3764.83|3764.83|0
1675683300000|2023-02-06 11:35:00|3767.96|3767.96|3769.01|3769.01|3769.78|3769.78|3767.51|3767.51|0
1675683600000|2023-02-06 11:40:00|3769.04|3769.04|3768.25|3768.25|3769.07|3769.07|3767.64|3767.64|0
1675683900000|2023-02-06 11:45:00|3767.91|3767.91|3766.59|3766.59|3768.28|3768.28|3766.59|3766.59|0
1675684200000|2023-02-06 11:50:00|3766.58|3766.58|3765.78|3765.78|3766.79|3766.79|3765.37|3765.37|0
1675684500000|2023-02-06 11:55:00|3766.12|3766.12|3765.23|3765.23|3766.72|3766.72|3765.12|3765.12|0
1675684800000|2023-02-06 12:00:00|3765.33|3765.33|3767|3767|3767|3767|3765.33|3765.33|0
1675685100000|2023-02-06 12:05:00|3766.98|3766.98|3765.2|3765.2|3767.14|3767.14|3762.29|3762.29|0
1675685400000|2023-02-06 12:10:00|3765.31|3765.31|3766.57|3766.57|3766.8|3766.8|3765.25|3765.25|0
1675685700000|2023-02-06 12:15:00|3766.46|3766.46|3766.55|3766.55|3767.11|3767.11|3766.46|3766.46|0
1675686000000|2023-02-06 12:20:00|3767.22|3767.22|3765.28|3765.28|3767.7|3767.7|3765.28|3765.28|0
1675686300000|2023-02-06 12:25:00|3765.23|3765.23|3760.28|3760.28|3765.23|3765.23|3760.28|3760.28|0
1675686600000|2023-02-06 12:30:00|3760.4|3760.4|3761.51|3761.51|3761.81|3761.81|3760.18|3760.18|0
1675686900000|2023-02-06 12:35:00|3761.62|3761.62|3763.95|3763.95|3763.95|3763.95|3761.57|3761.57|0
1675687200000|2023-02-06 12:40:00|3763.67|3763.67|3763.32|3763.32|3764.36|3764.36|3762.91|3762.91|0
1675687500000|2023-02-06 12:45:00|3763.37|3763.37|3765.13|3765.13|3765.13|3765.13|3763.37|3763.37|0
1675687800000|2023-02-06 12:50:00|3765.12|3765.12|3766.1|3766.1|3766.32|3766.32|3764.96|3764.96|0
1675688100000|2023-02-06 12:55:00|3766.21|3766.21|3766.5|3766.5|3766.76|3766.76|3766.05|3766.05|0
1675688400000|2023-02-06 13:00:00|3766.61|3766.61|3767.55|3767.55|3767.55|3767.55|3766.34|3766.34|0
1675688700000|2023-02-06 13:05:00|3767.46|3767.46|3767.29|3767.29|3767.87|3767.87|3767.04|3767.04|0
1675689000000|2023-02-06 13:10:00|3767.21|3767.21|3766.08|3766.08|3767.68|3767.68|3765.89|3765.89|0
1675689300000|2023-02-06 13:15:00|3766|3766|3765.27|3765.27|3766|3766|3763.91|3763.91|0
1675689600000|2023-02-06 13:20:00|3765.38|3765.38|3765.6|3765.6|3766.65|3766.65|3765.38|3765.38|0
1675689900000|2023-02-06 13:25:00|3765.49|3765.49|3764.5|3764.5|3765.78|3765.78|3764.5|3764.5|0
1675690200000|2023-02-06 13:30:00|3764.52|3764.52|3761.06|3761.06|3764.52|3764.52|3760.57|3760.57|0
1675690500000|2023-02-06 13:35:00|3761.4|3761.4|3760.65|3760.65|3761.7|3761.7|3760.65|3760.65|0
1675690800000|2023-02-06 13:40:00|3760.62|3760.62|3760.14|3760.14|3760.62|3760.62|3759.43|3759.43|0
1675691100000|2023-02-06 13:45:00|3760.13|3760.13|3756.97|3756.97|3760.13|3760.13|3756.97|3756.97|0
1675691400000|2023-02-06 13:50:00|3756.87|3756.87|3756.48|3756.48|3756.87|3756.87|3755.26|3755.26|0
1675691700000|2023-02-06 13:55:00|3756.76|3756.76|3756.06|3756.06|3758.1|3758.1|3756.06|3756.06|0
1675692000000|2023-02-06 14:00:00|3756.28|3756.28|3756.66|3756.66|3756.94|3756.94|3755.74|3755.74|0
1675692300000|2023-02-06 14:05:00|3756.32|3756.32|3757.53|3757.53|3758.23|3758.23|3755.23|3755.23|0
1675692600000|2023-02-06 14:10:00|3757.2|3757.2|3755.71|3755.71|3757.46|3757.46|3754.98|3754.98|0
1675692900000|2023-02-06 14:15:00|3755.8|3755.8|3755.4|3755.4|3755.8|3755.8|3754.38|3754.38|0
1675693200000|2023-02-06 14:20:00|3755.06|3755.06|3756.84|3756.84|3756.84|3756.84|3755.06|3755.06|0
1675693500000|2023-02-06 14:25:00|3756.81|3756.81|3756.15|3756.15|3757.89|3757.89|3755.02|3755.02|0
1675693800000|2023-02-06 14:30:00|3756.26|3756.26|3758.12|3758.12|3759.73|3759.73|3755.28|3755.28|0
1675694100000|2023-02-06 14:35:00|3758.1|3758.1|3759.24|3759.24|3759.57|3759.57|3755.25|3755.25|0
1675694400000|2023-02-06 14:40:00|3759.57|3759.57|3752.41|3752.41|3759.57|3759.57|3751.75|3751.75|0
1675694700000|2023-02-06 14:45:00|3752.38|3752.38|3753.95|3753.95|3753.98|3753.98|3751.47|3751.47|0
1675695000000|2023-02-06 14:50:00|3753.5|3753.5|3753.2|3753.2|3754.95|3754.95|3750.07|3750.07|0
1675695300000|2023-02-06 14:55:00|3753.3|3753.3|3756.31|3756.31|3756.47|3756.47|3752.56|3752.56|0
1675695600000|2023-02-06 15:00:00|3756.39|3756.39|3755.62|3755.62|3756.44|3756.44|3753.77|3753.77|0
1675695900000|2023-02-06 15:05:00|3755.83|3755.83|3757.31|3757.31|3757.58|3757.58|3754.97|3754.97|0
1675696200000|2023-02-06 15:10:00|3757.15|3757.15|3752.67|3752.67|3757.15|3757.15|3752.59|3752.59|0
1675696500000|2023-02-06 15:15:00|3752.57|3752.57|3749.92|3749.92|3752.57|3752.57|3748.3|3748.3|0
1675696800000|2023-02-06 15:20:00|3749.89|3749.89|3750.76|3750.76|3750.82|3750.82|3748.63|3748.63|0
1675697100000|2023-02-06 15:25:00|3750.65|3750.65|3751.41|3751.41|3753.14|3753.14|3749.31|3749.31|0
1675697400000|2023-02-06 15:30:00|3751.25|3751.25|3751.08|3751.08|3751.25|3751.25|3749.2|3749.2|0
1675697700000|2023-02-06 15:35:00|3750.74|3750.74|3752.46|3752.46|3753.1|3753.1|3750.64|3750.64|0
1675698000000|2023-02-06 15:40:00|3752.8|3752.8|3757.97|3757.97|3757.97|3757.97|3752.8|3752.8|0
1675698300000|2023-02-06 15:45:00|3758.02|3758.02|3763.53|3763.53|3765.45|3765.45|3757.42|3757.42|0
1675698600000|2023-02-06 15:50:00|3763.58|3763.58|3765.82|3765.82|3769.33|3769.33|3763.24|3763.24|0
1675698900000|2023-02-06 15:55:00|3765.9|3765.9|3767.3|3767.3|3768.15|3768.15|3765.85|3765.85|0
1675699200000|2023-02-06 16:00:00|3767.19|3767.19|3764|3764|3767.19|3767.19|3763.77|3763.77|0
1675699500000|2023-02-06 16:05:00|3763.66|3763.66|3765.02|3765.02|3766.62|3766.62|3763.59|3763.59|0
1675699800000|2023-02-06 16:10:00|3765.1|3765.1|3765.35|3765.35|3767.02|3767.02|3764.79|3764.79|0
1675700100000|2023-02-06 16:15:00|3765.4|3765.4|3769.59|3769.59|3769.62|3769.62|3765.29|3765.29|0
1675700400000|2023-02-06 16:20:00|3769.6|3769.6|3766.69|3766.69|3769.87|3769.87|3766.4|3766.4|0
1675700700000|2023-02-06 16:25:00|3766.35|3766.35|3766.83|3766.83|3768.5|3768.5|3766.14|3766.14|0
1675757700000|2023-02-07 08:15:00|3801.52|3801.52|3806.96|3806.96|3809.69|3809.69|3800.07|3800.07|0
1675758000000|2023-02-07 08:20:00|3806.88|3806.88|3805.26|3805.26|3806.88|3806.88|3803.5|3803.5|0
1675758300000|2023-02-07 08:25:00|3805.11|3805.11|3803.04|3803.04|3805.11|3805.11|3799.85|3799.85|0
1675758600000|2023-02-07 08:30:00|3802.83|3802.83|3802.29|3802.29|3803.21|3803.21|3799.99|3799.99|0
1675758900000|2023-02-07 08:35:00|3802.18|3802.18|3802.34|3802.34|3804.61|3804.61|3799.98|3799.98|0
1675759200000|2023-02-07 08:40:00|3802.5|3802.5|3807.82|3807.82|3809.28|3809.28|3801.78|3801.78|0
1675759500000|2023-02-07 08:45:00|3807.9|3807.9|3809.75|3809.75|3809.75|3809.75|3806.72|3806.72|0
1675759800000|2023-02-07 08:50:00|3809.07|3809.07|3810.4|3810.4|3810.48|3810.48|3808.12|3808.12|0
1675760100000|2023-02-07 08:55:00|3810.24|3810.24|3808.18|3808.18|3811.24|3811.24|3807.48|3807.48|0
1675760400000|2023-02-07 09:00:00|3808.15|3808.15|3802.51|3802.51|3808.15|3808.15|3800.57|3800.57|0
1675760700000|2023-02-07 09:05:00|3802.43|3802.43|3806.81|3806.81|3807.57|3807.57|3801.59|3801.59|0
1675761000000|2023-02-07 09:10:00|3807.15|3807.15|3805.58|3805.58|3807.15|3807.15|3805.34|3805.34|0
1675761300000|2023-02-07 09:15:00|3805.74|3805.74|3806.6|3806.6|3806.77|3806.77|3803.49|3803.49|0
1675761600000|2023-02-07 09:20:00|3806.83|3806.83|3807.14|3807.14|3807.82|3807.82|3806.39|3806.39|0
1675761900000|2023-02-07 09:25:00|3807.36|3807.36|3811.38|3811.38|3811.38|3811.38|3807.36|3807.36|0
1675762200000|2023-02-07 09:30:00|3811.33|3811.33|3809.92|3809.92|3812.17|3812.17|3809.92|3809.92|0
1675762500000|2023-02-07 09:35:00|3810.26|3810.26|3808.92|3808.92|3810.26|3810.26|3807.96|3807.96|0
1675762800000|2023-02-07 09:40:00|3808.83|3808.83|3808.42|3808.42|3809.55|3809.55|3807.57|3807.57|0
1675763100000|2023-02-07 09:45:00|3808.4|3808.4|3810.53|3810.53|3811.4|3811.4|3808.4|3808.4|0
1675763400000|2023-02-07 09:50:00|3810.64|3810.64|3812.1|3812.1|3812.1|3812.1|3809.31|3809.31|0
1675763700000|2023-02-07 09:55:00|3812.86|3812.86|3811.85|3811.85|3812.97|3812.97|3810.24|3810.24|0
1675764000000|2023-02-07 10:00:00|3811.74|3811.74|3816.57|3816.57|3817.16|3817.16|3811.74|3811.74|0
1675764300000|2023-02-07 10:05:00|3816.55|3816.55|3813.66|3813.66|3817.25|3817.25|3813.59|3813.59|0
1675764600000|2023-02-07 10:10:00|3814|3814|3811.69|3811.69|3814.49|3814.49|3811.67|3811.67|0
1675764900000|2023-02-07 10:15:00|3811.35|3811.35|3810.62|3810.62|3811.35|3811.35|3809.73|3809.73|0
1675765200000|2023-02-07 10:20:00|3810.67|3810.67|3810.43|3810.43|3812.31|3812.31|3809.66|3809.66|0
1675765500000|2023-02-07 10:25:00|3810.59|3810.59|3812.87|3812.87|3813.76|3813.76|3810.59|3810.59|0
1675765800000|2023-02-07 10:30:00|3812.97|3812.97|3812.85|3812.85|3813.54|3813.54|3812.17|3812.17|0
1675766100000|2023-02-07 10:35:00|3812.9|3812.9|3816.47|3816.47|3817.68|3817.68|3812.65|3812.65|0
1675766400000|2023-02-07 10:40:00|3816.41|3816.41|3818.87|3818.87|3819.44|3819.44|3816.08|3816.08|0
1675766700000|2023-02-07 10:45:00|3818.54|3818.54|3819.41|3819.41|3819.43|3819.43|3817.55|3817.55|0
1675767000000|2023-02-07 10:50:00|3819.19|3819.19|3819.1|3819.1|3819.19|3819.19|3817.87|3817.87|0
1675767300000|2023-02-07 10:55:00|3819.15|3819.15|3816.28|3816.28|3819.18|3819.18|3815.33|3815.33|0
1675767600000|2023-02-07 11:00:00|3816.62|3816.62|3817.29|3817.29|3817.86|3817.86|3816.42|3816.42|0
1675767900000|2023-02-07 11:05:00|3817.4|3817.4|3820.28|3820.28|3820.28|3820.28|3817.17|3817.17|0
1675768200000|2023-02-07 11:10:00|3820.18|3820.18|3818.36|3818.36|3820.2|3820.2|3818.36|3818.36|0
1675768500000|2023-02-07 11:15:00|3818.39|3818.39|3819.16|3819.16|3819.59|3819.59|3818.19|3818.19|0
1675768800000|2023-02-07 11:20:00|3818.83|3818.83|3823.25|3823.25|3823.56|3823.56|3818.13|3818.13|0
1675769100000|2023-02-07 11:25:00|3823.23|3823.23|3823.8|3823.8|3824.16|3824.16|3821.55|3821.55|0
1675769400000|2023-02-07 11:30:00|3824.47|3824.47|3818.69|3818.69|3824.56|3824.56|3818.69|3818.69|0
1675769700000|2023-02-07 11:35:00|3818.35|3818.35|3815.79|3815.79|3818.54|3818.54|3815.66|3815.66|0
1675770000000|2023-02-07 11:40:00|3815.96|3815.96|3818.58|3818.58|3819.89|3819.89|3815.96|3815.96|0
1675770300000|2023-02-07 11:45:00|3818.68|3818.68|3817.59|3817.59|3819.87|3819.87|3817.59|3817.59|0
1675770600000|2023-02-07 11:50:00|3817.22|3817.22|3818.32|3818.32|3818.66|3818.66|3816.86|3816.86|0
1675770900000|2023-02-07 11:55:00|3817.98|3817.98|3817.97|3817.97|3818.65|3818.65|3817.51|3817.51|0
1675771200000|2023-02-07 12:00:00|3817.92|3817.92|3818.55|3818.55|3818.65|3818.65|3816.83|3816.83|0
1675771500000|2023-02-07 12:05:00|3818.61|3818.61|3820.41|3820.41|3820.41|3820.41|3818.61|3818.61|0
1675771800000|2023-02-07 12:10:00|3820.63|3820.63|3820.71|3820.71|3821.22|3821.22|3820.05|3820.05|0
1675772100000|2023-02-07 12:15:00|3820.73|3820.73|3818.73|3818.73|3823.01|3823.01|3818.62|3818.62|0
1675772400000|2023-02-07 12:20:00|3818.63|3818.63|3818.42|3818.42|3818.76|3818.76|3816.67|3816.67|0
1675772700000|2023-02-07 12:25:00|3818.37|3818.37|3820.23|3820.23|3820.23|3820.23|3818.37|3818.37|0
1675773000000|2023-02-07 12:30:00|3819.9|3819.9|3819.83|3819.83|3820.23|3820.23|3819.1|3819.1|0
1675773300000|2023-02-07 12:35:00|3820.16|3820.16|3824.46|3824.46|3824.46|3824.46|3820.16|3820.16|0
1675773600000|2023-02-07 12:40:00|3824.49|3824.49|3822.41|3822.41|3824.49|3824.49|3822.13|3822.13|0
1675773900000|2023-02-07 12:45:00|3822.56|3822.56|3821.19|3821.19|3822.56|3822.56|3820.84|3820.84|0
1675774200000|2023-02-07 12:50:00|3821.27|3821.27|3820.1|3820.1|3821.99|3821.99|3819.98|3819.98|0
1675774500000|2023-02-07 12:55:00|3820.44|3820.44|3822.75|3822.75|3823.19|3823.19|3820.44|3820.44|0
1675774800000|2023-02-07 13:00:00|3823.42|3823.42|3823.83|3823.83|3823.93|3823.93|3822.03|3822.03|0
1675775100000|2023-02-07 13:05:00|3823.84|3823.84|3822.67|3822.67|3824.58|3824.58|3822.67|3822.67|0
1675775400000|2023-02-07 13:10:00|3822.82|3822.82|3823.05|3823.05|3823.35|3823.35|3822.46|3822.46|0
1675775700000|2023-02-07 13:15:00|3822.38|3822.38|3820.13|3820.13|3823.02|3823.02|3819.74|3819.74|0
1675776000000|2023-02-07 13:20:00|3820.47|3820.47|3820.58|3820.58|3821.04|3821.04|3820.33|3820.33|0
1675776300000|2023-02-07 13:25:00|3820.56|3820.56|3819.79|3819.79|3821.16|3821.16|3819.13|3819.13|0
1675776600000|2023-02-07 13:30:00|3819.76|3819.76|3818.21|3818.21|3819.76|3819.76|3818.21|3818.21|0
1675776900000|2023-02-07 13:35:00|3818.15|3818.15|3818.37|3818.37|3819.37|3819.37|3818.07|3818.07|0
1675777200000|2023-02-07 13:40:00|3818.35|3818.35|3818.81|3818.81|3819.08|3819.08|3818.01|3818.01|0
1675777500000|2023-02-07 13:45:00|3818.93|3818.93|3819.29|3819.29|3819.29|3819.29|3817.6|3817.6|0
1675777800000|2023-02-07 13:50:00|3819.46|3819.46|3818.78|3818.78|3819.87|3819.87|3818.53|3818.53|0
1675778100000|2023-02-07 13:55:00|3818.7|3818.7|3820.17|3820.17|3820.28|3820.28|3818.27|3818.27|0
1675778400000|2023-02-07 14:00:00|3820.33|3820.33|3820.25|3820.25|3820.5|3820.5|3818.95|3818.95|0
1675778700000|2023-02-07 14:05:00|3820.17|3820.17|3817.47|3817.47|3820.45|3820.45|3817.02|3817.02|0
1675779000000|2023-02-07 14:10:00|3817.45|3817.45|3816.02|3816.02|3817.72|3817.72|3815.83|3815.83|0
1675779300000|2023-02-07 14:15:00|3815.98|3815.98|3813.33|3813.33|3816.02|3816.02|3813.32|3813.32|0
1675779600000|2023-02-07 14:20:00|3814|3814|3814.82|3814.82|3814.82|3814.82|3813.51|3813.51|0
1675779900000|2023-02-07 14:25:00|3814.76|3814.76|3815.26|3815.26|3815.66|3815.66|3814.1|3814.1|0
1675780200000|2023-02-07 14:30:00|3815.14|3815.14|3818.42|3818.42|3819.37|3819.37|3814.13|3814.13|0
1675780500000|2023-02-07 14:35:00|3818.26|3818.26|3819.56|3819.56|3819.56|3819.56|3814.27|3814.27|0
1675780800000|2023-02-07 14:40:00|3819.63|3819.63|3818.8|3818.8|3820.94|3820.94|3818.71|3818.71|0
1675781100000|2023-02-07 14:45:00|3818.69|3818.69|3819.77|3819.77|3819.77|3819.77|3816.01|3816.01|0
1675781400000|2023-02-07 14:50:00|3819.69|3819.69|3818.56|3818.56|3820.88|3820.88|3818.01|3818.01|0
1675781700000|2023-02-07 14:55:00|3818.61|3818.61|3820.62|3820.62|3821.89|3821.89|3817.31|3817.31|0
1675782000000|2023-02-07 15:00:00|3819.95|3819.95|3818.59|3818.59|3820.96|3820.96|3816.33|3816.33|0
1675782300000|2023-02-07 15:05:00|3818.93|3818.93|3817.8|3817.8|3820.17|3820.17|3817.12|3817.12|0
1675782600000|2023-02-07 15:10:00|3817.84|3817.84|3817.48|3817.48|3818.86|3818.86|3817.18|3817.18|0
1675782900000|2023-02-07 15:15:00|3817.56|3817.56|3817.19|3817.19|3817.56|3817.56|3815.79|3815.79|0
1675783200000|2023-02-07 15:20:00|3816.85|3816.85|3815.37|3815.37|3818.13|3818.13|3814.25|3814.25|0
1675783500000|2023-02-07 15:25:00|3815.39|3815.39|3818.41|3818.41|3818.41|3818.41|3815.39|3815.39|0
1675783800000|2023-02-07 15:30:00|3818.38|3818.38|3815.95|3815.95|3818.38|3818.38|3815.56|3815.56|0
1675784100000|2023-02-07 15:35:00|3815.94|3815.94|3816.3|3816.3|3816.3|3816.3|3814.19|3814.19|0
1675784400000|2023-02-07 15:40:00|3815.96|3815.96|3816.55|3816.55|3816.69|3816.69|3814.93|3814.93|0
1675784700000|2023-02-07 15:45:00|3816.46|3816.46|3817.18|3817.18|3817.18|3817.18|3814.74|3814.74|0
1675785000000|2023-02-07 15:50:00|3817.24|3817.24|3817.95|3817.95|3818.88|3818.88|3816.82|3816.82|0
1675785300000|2023-02-07 15:55:00|3818.27|3818.27|3818.88|3818.88|3819.23|3819.23|3817.13|3817.13|0
1675785600000|2023-02-07 16:00:00|3818.72|3818.72|3819.82|3819.82|3820.29|3820.29|3817.45|3817.45|0
1675785900000|2023-02-07 16:05:00|3819.94|3819.94|3820.5|3820.5|3821.5|3821.5|3819.8|3819.8|0
1675786200000|2023-02-07 16:10:00|3820.51|3820.51|3820.86|3820.86|3822.82|3822.82|3819.61|3819.61|0
1675786500000|2023-02-07 16:15:00|3820.91|3820.91|3820.55|3820.55|3821.19|3821.19|3820.02|3820.02|0
1675786800000|2023-02-07 16:20:00|3820.27|3820.27|3819.89|3819.89|3820.27|3820.27|3818.59|3818.59|0
1675787100000|2023-02-07 16:25:00|3819.55|3819.55|3820.68|3820.68|3821.94|3821.94|3819.55|3819.55|0
1675844100000|2023-02-08 08:15:00|3831.49|3831.49|3817.67|3817.67|3831.49|3831.49|3814.97|3814.97|0
1675844400000|2023-02-08 08:20:00|3817.33|3817.33|3821.76|3821.76|3821.92|3821.92|3816.47|3816.47|0
1675844700000|2023-02-08 08:25:00|3821.42|3821.42|3819.82|3819.82|3822.04|3822.04|3818.21|3818.21|0
1675845000000|2023-02-08 08:30:00|3820.16|3820.16|3826.57|3826.57|3829.37|3829.37|3819.61|3819.61|0
1675845300000|2023-02-08 08:35:00|3826.58|3826.58|3834.01|3834.01|3836.11|3836.11|3825.93|3825.93|0
1675845600000|2023-02-08 08:40:00|3834.12|3834.12|3836.3|3836.3|3837.61|3837.61|3834.03|3834.03|0
1675845900000|2023-02-08 08:45:00|3836.25|3836.25|3836.84|3836.84|3837.13|3837.13|3835.5|3835.5|0
1675846200000|2023-02-08 08:50:00|3836.5|3836.5|3839.49|3839.49|3840.19|3840.19|3835.66|3835.66|0
1675846500000|2023-02-08 08:55:00|3839.82|3839.82|3841.72|3841.72|3843.02|3843.02|3839.82|3839.82|0
1675846800000|2023-02-08 09:00:00|3841.27|3841.27|3844.59|3844.59|3844.88|3844.88|3841.19|3841.19|0
1675847100000|2023-02-08 09:05:00|3844.51|3844.51|3843.71|3843.71|3844.83|3844.83|3841|3841|0
1675847400000|2023-02-08 09:10:00|3843.76|3843.76|3847.34|3847.34|3847.72|3847.72|3843.76|3843.76|0
1675847700000|2023-02-08 09:15:00|3847.01|3847.01|3843.66|3843.66|3847.01|3847.01|3843.26|3843.26|0
1675848000000|2023-02-08 09:20:00|3843.64|3843.64|3842.64|3842.64|3843.88|3843.88|3842.25|3842.25|0
1675848300000|2023-02-08 09:25:00|3842.54|3842.54|3842.94|3842.94|3843.61|3843.61|3841.82|3841.82|0
1675848600000|2023-02-08 09:30:00|3843.27|3843.27|3838.52|3838.52|3843.38|3843.38|3838.49|3838.49|0
1675848900000|2023-02-08 09:35:00|3838.44|3838.44|3838.3|3838.3|3839.94|3839.94|3837.42|3837.42|0
1675849200000|2023-02-08 09:40:00|3837.99|3837.99|3838.27|3838.27|3838.95|3838.95|3837.18|3837.18|0
1675849500000|2023-02-08 09:45:00|3837.93|3837.93|3836.95|3836.95|3838.47|3838.47|3835.94|3835.94|0
1675849800000|2023-02-08 09:50:00|3837.35|3837.35|3839.86|3839.86|3840.02|3840.02|3837.19|3837.19|0
1675850100000|2023-02-08 09:55:00|3839.92|3839.92|3844.41|3844.41|3844.96|3844.96|3839.82|3839.82|0
1675850400000|2023-02-08 10:00:00|3844.49|3844.49|3843.89|3843.89|3845.39|3845.39|3843.07|3843.07|0
1675850700000|2023-02-08 10:05:00|3843.88|3843.88|3841.96|3841.96|3844.69|3844.69|3841.29|3841.29|0
1675851000000|2023-02-08 10:10:00|3841.93|3841.93|3843.29|3843.29|3843.35|3843.35|3841.4|3841.4|0
1675851300000|2023-02-08 10:15:00|3843.3|3843.3|3846.57|3846.57|3846.57|3846.57|3842.46|3842.46|0
1675851600000|2023-02-08 10:20:00|3846.63|3846.63|3847.77|3847.77|3847.88|3847.88|3844.91|3844.91|0
1675851900000|2023-02-08 10:25:00|3847.82|3847.82|3847.43|3847.43|3848.07|3848.07|3846.77|3846.77|0
1675852200000|2023-02-08 10:30:00|3847.59|3847.59|3846.41|3846.41|3847.59|3847.59|3846.05|3846.05|0
1675852500000|2023-02-08 10:35:00|3846.07|3846.07|3846.99|3846.99|3847.93|3847.93|3846.07|3846.07|0
1675852800000|2023-02-08 10:40:00|3847.18|3847.18|3847.68|3847.68|3848.43|3848.43|3847.1|3847.1|0
1675853100000|2023-02-08 10:45:00|3847.63|3847.63|3849.44|3849.44|3849.44|3849.44|3847.2|3847.2|0
1675853400000|2023-02-08 10:50:00|3849.46|3849.46|3848.78|3848.78|3850.57|3850.57|3848.78|3848.78|0
1675853700000|2023-02-08 10:55:00|3848.73|3848.73|3849.09|3849.09|3849.67|3849.67|3848.46|3848.46|0
1675854000000|2023-02-08 11:00:00|3849.04|3849.04|3849.25|3849.25|3850.04|3850.04|3847.65|3847.65|0
1675854300000|2023-02-08 11:05:00|3849.58|3849.58|3850.32|3850.32|3853.67|3853.67|3849.58|3849.58|0
1675854600000|2023-02-08 11:10:00|3850.38|3850.38|3853.14|3853.14|3853.56|3853.56|3850.38|3850.38|0
1675854900000|2023-02-08 11:15:00|3853.22|3853.22|3851.19|3851.19|3853.3|3853.3|3850.34|3850.34|0
1675855200000|2023-02-08 11:20:00|3851.22|3851.22|3848.5|3848.5|3851.28|3851.28|3848.5|3848.5|0
1675855500000|2023-02-08 11:25:00|3848.41|3848.41|3846.4|3846.4|3848.41|3848.41|3846.38|3846.38|0
1675855800000|2023-02-08 11:30:00|3846.37|3846.37|3845.72|3845.72|3848.87|3848.87|3845.72|3845.72|0
1675856100000|2023-02-08 11:35:00|3845.83|3845.83|3845.18|3845.18|3845.99|3845.99|3844.6|3844.6|0
1675856400000|2023-02-08 11:40:00|3845.36|3845.36|3849.24|3849.24|3850.17|3850.17|3845.36|3845.36|0
1675856700000|2023-02-08 11:45:00|3849.32|3849.32|3847.2|3847.2|3849.61|3849.61|3845.04|3845.04|0
1675857000000|2023-02-08 11:50:00|3847.25|3847.25|3849.53|3849.53|3849.53|3849.53|3847.24|3847.24|0
1675857300000|2023-02-08 11:55:00|3849.61|3849.61|3849.86|3849.86|3849.86|3849.86|3847.81|3847.81|0
1675857600000|2023-02-08 12:00:00|3850.01|3850.01|3846.89|3846.89|3850.01|3850.01|3846.84|3846.84|0
1675857900000|2023-02-08 12:05:00|3847|3847|3847.99|3847.99|3848.38|3848.38|3847|3847|0
1675858200000|2023-02-08 12:10:00|3848.05|3848.05|3849.45|3849.45|3849.74|3849.74|3847.3|3847.3|0
1675858500000|2023-02-08 12:15:00|3849.29|3849.29|3848.83|3848.83|3849.29|3849.29|3848|3848|0
1675858800000|2023-02-08 12:20:00|3848.71|3848.71|3849.2|3849.2|3849.95|3849.95|3848.27|3848.27|0
1675859100000|2023-02-08 12:25:00|3849.09|3849.09|3847.61|3847.61|3849.4|3849.4|3847.5|3847.5|0
1675859400000|2023-02-08 12:30:00|3847.6|3847.6|3847.68|3847.68|3847.8|3847.8|3846.87|3846.87|0
1675859700000|2023-02-08 12:35:00|3847.69|3847.69|3848.22|3848.22|3849.06|3849.06|3847.69|3847.69|0
1675860000000|2023-02-08 12:40:00|3848.3|3848.3|3846.74|3846.74|3848.32|3848.32|3845.73|3845.73|0
1675860300000|2023-02-08 12:45:00|3847.08|3847.08|3847.53|3847.53|3847.94|3847.94|3846.93|3846.93|0
1675860600000|2023-02-08 12:50:00|3847.63|3847.63|3847.52|3847.52|3848.02|3848.02|3846.4|3846.4|0
1675860900000|2023-02-08 12:55:00|3847.68|3847.68|3847.9|3847.9|3848.17|3848.17|3847.41|3847.41|0
1675861200000|2023-02-08 13:00:00|3847.85|3847.85|3846.67|3846.67|3847.85|3847.85|3846.34|3846.34|0
1675861500000|2023-02-08 13:05:00|3846.34|3846.34|3845.78|3845.78|3846.75|3846.75|3845.56|3845.56|0
1675861800000|2023-02-08 13:10:00|3845.89|3845.89|3845.46|3845.46|3845.97|3845.97|3844.97|3844.97|0
1675862100000|2023-02-08 13:15:00|3845.48|3845.48|3846.91|3846.91|3846.94|3846.94|3845.2|3845.2|0
1675862400000|2023-02-08 13:20:00|3847.25|3847.25|3847.09|3847.09|3847.77|3847.77|3846.9|3846.9|0
1675862700000|2023-02-08 13:25:00|3846.76|3846.76|3847.42|3847.42|3847.49|3847.49|3846.48|3846.48|0
1675863000000|2023-02-08 13:30:00|3847.38|3847.38|3849.41|3849.41|3849.5|3849.5|3847.02|3847.02|0
1675863300000|2023-02-08 13:35:00|3849.47|3849.47|3847.44|3847.44|3849.5|3849.5|3847.44|3847.44|0
1675863600000|2023-02-08 13:40:00|3847.78|3847.78|3847.79|3847.79|3847.81|3847.81|3846.47|3846.47|0
1675863900000|2023-02-08 13:45:00|3847.81|3847.81|3847.39|3847.39|3848.1|3848.1|3846.31|3846.31|0
1675864200000|2023-02-08 13:50:00|3847.18|3847.18|3848.13|3848.13|3848.29|3848.29|3846.75|3846.75|0
1675864500000|2023-02-08 13:55:00|3848.12|3848.12|3846.95|3846.95|3848.12|3848.12|3846.95|3846.95|0
1675864800000|2023-02-08 14:00:00|3846.84|3846.84|3848.26|3848.26|3848.26|3848.26|3846.3|3846.3|0
1675865100000|2023-02-08 14:05:00|3848.29|3848.29|3846.2|3846.2|3848.37|3848.37|3846.16|3846.16|0
1675865400000|2023-02-08 14:10:00|3846.41|3846.41|3846.68|3846.68|3847.22|3847.22|3846.16|3846.16|0
1675865700000|2023-02-08 14:15:00|3846.73|3846.73|3846.24|3846.24|3847.27|3847.27|3846.18|3846.18|0
1675866000000|2023-02-08 14:20:00|3846.58|3846.58|3847.74|3847.74|3848.5|3848.5|3845.72|3845.72|0
1675866300000|2023-02-08 14:25:00|3847.76|3847.76|3847.56|3847.56|3848.54|3848.54|3844.77|3844.77|0
1675866600000|2023-02-08 14:30:00|3847.64|3847.64|3843.89|3843.89|3848.44|3848.44|3842.31|3842.31|0
1675866900000|2023-02-08 14:35:00|3844.45|3844.45|3844.99|3844.99|3845.28|3845.28|3842.29|3842.29|0
1675867200000|2023-02-08 14:40:00|3845.04|3845.04|3845.43|3845.43|3847.05|3847.05|3841.46|3841.46|0
1675867500000|2023-02-08 14:45:00|3845.38|3845.38|3845.48|3845.48|3847.88|3847.88|3843.53|3843.53|0
1675867800000|2023-02-08 14:50:00|3845.15|3845.15|3848.53|3848.53|3849.35|3849.35|3844.43|3844.43|0
1675868100000|2023-02-08 14:55:00|3848.61|3848.61|3850.25|3850.25|3852.22|3852.22|3848.46|3848.46|0
1675868400000|2023-02-08 15:00:00|3850.23|3850.23|3855.36|3855.36|3855.7|3855.7|3848.23|3848.23|0
1675868700000|2023-02-08 15:05:00|3855.02|3855.02|3852.52|3852.52|3855.64|3855.64|3852.25|3852.25|0
1675869000000|2023-02-08 15:10:00|3852.5|3852.5|3854.38|3854.38|3854.38|3854.38|3849.98|3849.98|0
1675869300000|2023-02-08 15:15:00|3854.43|3854.43|3857.37|3857.37|3858.4|3858.4|3853.86|3853.86|0
1675869600000|2023-02-08 15:20:00|3857.4|3857.4|3853.59|3853.59|3857.4|3857.4|3853.21|3853.21|0
1675869900000|2023-02-08 15:25:00|3852.92|3852.92|3851.97|3851.97|3853.1|3853.1|3850.16|3850.16|0
1675870200000|2023-02-08 15:30:00|3851.63|3851.63|3846.69|3846.69|3852.08|3852.08|3845.84|3845.84|0
1675870500000|2023-02-08 15:35:00|3846.72|3846.72|3847.18|3847.18|3847.18|3847.18|3845.06|3845.06|0
1675870800000|2023-02-08 15:40:00|3847.3|3847.3|3851.38|3851.38|3852.08|3852.08|3847.3|3847.3|0
1675871100000|2023-02-08 15:45:00|3851.04|3851.04|3851.1|3851.1|3851.88|3851.88|3850.23|3850.23|0
1675871400000|2023-02-08 15:50:00|3851.08|3851.08|3851.15|3851.15|3851.4|3851.4|3849.2|3849.2|0
1675871700000|2023-02-08 15:55:00|3851.21|3851.21|3855.87|3855.87|3856.45|3856.45|3850.74|3850.74|0
1675872000000|2023-02-08 16:00:00|3855.89|3855.89|3854.99|3854.99|3855.89|3855.89|3852.28|3852.28|0
1675872300000|2023-02-08 16:05:00|3855.32|3855.32|3851.62|3851.62|3855.85|3855.85|3851.29|3851.29|0
1675872600000|2023-02-08 16:10:00|3851.54|3851.54|3852.24|3852.24|3854.08|3854.08|3850.42|3850.42|0
1675872900000|2023-02-08 16:15:00|3852.19|3852.19|3852.96|3852.96|3853.61|3853.61|3849.52|3849.52|0
1675873200000|2023-02-08 16:20:00|3853.02|3853.02|3849.92|3849.92|3854.05|3854.05|3849.58|3849.58|0
1675873500000|2023-02-08 16:25:00|3849.93|3849.93|3849.18|3849.18|3850.47|3850.47|3847.42|3847.42|0
1675930500000|2023-02-09 08:15:00|3854.22|3854.22|3906.12|3906.12|3908.09|3908.09|3853.78|3853.78|0
1675930800000|2023-02-09 08:20:00|3906.37|3906.37|3899.4|3899.4|3909.93|3909.93|3897.39|3897.39|0
1675931100000|2023-02-09 08:25:00|3900.41|3900.41|3900.13|3900.13|3902.63|3902.63|3895.78|3895.78|0
1675931400000|2023-02-09 08:30:00|3900.12|3900.12|3906.13|3906.13|3907.28|3907.28|3899.67|3899.67|0
1675931700000|2023-02-09 08:35:00|3905.74|3905.74|3905.39|3905.39|3909.37|3909.37|3901.86|3901.86|0
1675932000000|2023-02-09 08:40:00|3905.79|3905.79|3904.64|3904.64|3905.79|3905.79|3900.92|3900.92|0
1675932300000|2023-02-09 08:45:00|3904.3|3904.3|3897.95|3897.95|3904.3|3904.3|3897.79|3897.79|0
1675932600000|2023-02-09 08:50:00|3898.03|3898.03|3898.28|3898.28|3899.63|3899.63|3894.46|3894.46|0
1675932900000|2023-02-09 08:55:00|3898.05|3898.05|3904.13|3904.13|3905.48|3905.48|3897.15|3897.15|0
1675933200000|2023-02-09 09:00:00|3904.02|3904.02|3910.38|3910.38|3912.18|3912.18|3902.96|3902.96|0
1675933500000|2023-02-09 09:05:00|3910.22|3910.22|3912.97|3912.97|3915|3915|3910.22|3910.22|0
1675933800000|2023-02-09 09:10:00|3912.64|3912.64|3909.43|3909.43|3916.89|3916.89|3908.62|3908.62|0
1675934100000|2023-02-09 09:15:00|3910.1|3910.1|3903.95|3903.95|3913.35|3913.35|3903.61|3903.61|0
1675934400000|2023-02-09 09:20:00|3903.9|3903.9|3909.43|3909.43|3909.93|3909.93|3901.68|3901.68|0
1675934700000|2023-02-09 09:25:00|3909.45|3909.45|3909.89|3909.89|3910.74|3910.74|3906.78|3906.78|0
1675935000000|2023-02-09 09:30:00|3910.13|3910.13|3920.74|3920.74|3920.74|3920.74|3909.97|3909.97|0
1675935300000|2023-02-09 09:35:00|3920.17|3920.17|3916.82|3916.82|3922.8|3922.8|3916.61|3916.61|0
1675935600000|2023-02-09 09:40:00|3916.56|3916.56|3910.88|3910.88|3916.6|3916.6|3908.05|3908.05|0
1675935900000|2023-02-09 09:45:00|3910.8|3910.8|3916.06|3916.06|3916.2|3916.2|3910.8|3910.8|0
1675936200000|2023-02-09 09:50:00|3916.73|3916.73|3913.13|3913.13|3917.42|3917.42|3913.13|3913.13|0
1675936500000|2023-02-09 09:55:00|3912.79|3912.79|3911.86|3911.86|3914.81|3914.81|3911.72|3911.72|0
1675936800000|2023-02-09 10:00:00|3911.94|3911.94|3914.26|3914.26|3914.42|3914.42|3911.94|3911.94|0
1675937100000|2023-02-09 10:05:00|3914.47|3914.47|3911.24|3911.24|3914.88|3914.88|3910.65|3910.65|0
1675937400000|2023-02-09 10:10:00|3911.34|3911.34|3912.8|3912.8|3914.5|3914.5|3911.34|3911.34|0
1675937700000|2023-02-09 10:15:00|3912.72|3912.72|3910.51|3910.51|3912.8|3912.8|3907.29|3907.29|0
1675938000000|2023-02-09 10:20:00|3910.62|3910.62|3906.06|3906.06|3910.86|3910.86|3905.27|3905.27|0
1675938300000|2023-02-09 10:25:00|3906.14|3906.14|3907.08|3907.08|3907.31|3907.31|3900.9|3900.9|0
1675938600000|2023-02-09 10:30:00|3907.16|3907.16|3903.81|3903.81|3907.24|3907.24|3903.25|3903.25|0
1675938900000|2023-02-09 10:35:00|3903.91|3903.91|3904.86|3904.86|3906.87|3906.87|3902.56|3902.56|0
1675939200000|2023-02-09 10:40:00|3904.96|3904.96|3903.53|3903.53|3907.72|3907.72|3903.03|3903.03|0
1675939500000|2023-02-09 10:45:00|3903.64|3903.64|3906.87|3906.87|3907.11|3907.11|3903.22|3903.22|0
1675939800000|2023-02-09 10:50:00|3907.54|3907.54|3909.14|3909.14|3910.51|3910.51|3906.22|3906.22|0
1675940100000|2023-02-09 10:55:00|3909.03|3909.03|3905.65|3905.65|3909.43|3909.43|3904.59|3904.59|0
1675940400000|2023-02-09 11:00:00|3905.53|3905.53|3907.78|3907.78|3907.86|3907.86|3904.67|3904.67|0
1675940700000|2023-02-09 11:05:00|3907.62|3907.62|3908.96|3908.96|3910.39|3910.39|3906.84|3906.84|0
1675941000000|2023-02-09 11:10:00|3909.95|3909.95|3910.31|3910.31|3912.52|3912.52|3909.76|3909.76|0
1675941300000|2023-02-09 11:15:00|3910.33|3910.33|3910.2|3910.2|3911.35|3911.35|3908.99|3908.99|0
1675941600000|2023-02-09 11:20:00|3910.31|3910.31|3910.59|3910.59|3910.7|3910.7|3907.79|3907.79|0
1675941900000|2023-02-09 11:25:00|3910.25|3910.25|3911.14|3911.14|3914.71|3914.71|3910.04|3910.04|0
1675942200000|2023-02-09 11:30:00|3910.13|3910.13|3912.38|3912.38|3912.89|3912.89|3910|3910|0
1675942500000|2023-02-09 11:35:00|3912.43|3912.43|3914.19|3914.19|3914.61|3914.61|3912.43|3912.43|0
1675942800000|2023-02-09 11:40:00|3914.28|3914.28|3913.42|3913.42|3914.58|3914.58|3913.11|3913.11|0
1675943100000|2023-02-09 11:45:00|3913.34|3913.34|3912.35|3912.35|3913.34|3913.34|3908.87|3908.87|0
1675943400000|2023-02-09 11:50:00|3912.59|3912.59|3913.84|3913.84|3914.1|3914.1|3912.28|3912.28|0
1675943700000|2023-02-09 11:55:00|3914.18|3914.18|3916.93|3916.93|3917.5|3917.5|3913.9|3913.9|0
1675944000000|2023-02-09 12:00:00|3916.79|3916.79|3919.95|3919.95|3919.95|3919.95|3916.14|3916.14|0
1675944300000|2023-02-09 12:05:00|3919.62|3919.62|3922.62|3922.62|3923.65|3923.65|3919.29|3919.29|0
1675944600000|2023-02-09 12:10:00|3922.51|3922.51|3920.13|3920.13|3923.22|3923.22|3920.13|3920.13|0
1675944900000|2023-02-09 12:15:00|3920.21|3920.21|3923.03|3923.03|3923.19|3923.19|3920.21|3920.21|0
1675945200000|2023-02-09 12:20:00|3923.4|3923.4|3922.43|3922.43|3923.79|3923.79|3921.2|3921.2|0
1675945500000|2023-02-09 12:25:00|3922.46|3922.46|3923.31|3923.31|3923.72|3923.72|3922.46|3922.46|0
1675945800000|2023-02-09 12:30:00|3923.36|3923.36|3924.83|3924.83|3925.24|3925.24|3922.79|3922.79|0
1675946100000|2023-02-09 12:35:00|3925.07|3925.07|3923.61|3923.61|3926.24|3926.24|3923.61|3923.61|0
1675946400000|2023-02-09 12:40:00|3923.56|3923.56|3924.01|3924.01|3924.99|3924.99|3923.56|3923.56|0
1675946700000|2023-02-09 12:45:00|3923.93|3923.93|3922.43|3922.43|3923.93|3923.93|3921.95|3921.95|0
1675947000000|2023-02-09 12:50:00|3922.38|3922.38|3922.89|3922.89|3923.83|3923.83|3921.39|3921.39|0
1675947300000|2023-02-09 12:55:00|3922.79|3922.79|3920.91|3920.91|3922.9|3922.9|3919.43|3919.43|0
1675947600000|2023-02-09 13:00:00|3920.81|3920.81|3920.63|3920.63|3920.88|3920.88|3918.87|3918.87|0
1675947900000|2023-02-09 13:05:00|3920.31|3920.31|3920.48|3920.48|3920.64|3920.64|3919.19|3919.19|0
1675948200000|2023-02-09 13:10:00|3920.29|3920.29|3919.33|3919.33|3920.34|3920.34|3919.01|3919.01|0
1675948500000|2023-02-09 13:15:00|3919.41|3919.41|3920.95|3920.95|3921.58|3921.58|3919.35|3919.35|0
1675948800000|2023-02-09 13:20:00|3920.97|3920.97|3919.95|3919.95|3921.95|3921.95|3919.93|3919.93|0
1675949100000|2023-02-09 13:25:00|3920|3920|3917.33|3917.33|3920.26|3920.26|3917.33|3917.33|0
1675949400000|2023-02-09 13:30:00|3917.21|3917.21|3921.07|3921.07|3921.58|3921.58|3917.21|3917.21|0
1675949700000|2023-02-09 13:35:00|3920.91|3920.91|3920.7|3920.7|3921.13|3921.13|3919.89|3919.89|0
1675950000000|2023-02-09 13:40:00|3920.78|3920.78|3921.5|3921.5|3922.22|3922.22|3920.72|3920.72|0
1675950300000|2023-02-09 13:45:00|3921.28|3921.28|3919.79|3919.79|3921.85|3921.85|3919.79|3919.79|0
1675950600000|2023-02-09 13:50:00|3919.84|3919.84|3920.34|3920.34|3920.71|3920.71|3919.72|3919.72|0
1675950900000|2023-02-09 13:55:00|3920.45|3920.45|3924.23|3924.23|3924.46|3924.46|3920.45|3920.45|0
1675951200000|2023-02-09 14:00:00|3924.54|3924.54|3923.57|3923.57|3924.78|3924.78|3922.45|3922.45|0
1675951500000|2023-02-09 14:05:00|3923.52|3923.52|3920.92|3920.92|3924.12|3924.12|3920.03|3920.03|0
1675951800000|2023-02-09 14:10:00|3920.81|3920.81|3915.05|3915.05|3920.81|3920.81|3914.94|3914.94|0
1675952100000|2023-02-09 14:15:00|3915.03|3915.03|3918.03|3918.03|3918.36|3918.36|3915.03|3915.03|0
1675952400000|2023-02-09 14:20:00|3918.36|3918.36|3917.23|3917.23|3919.14|3919.14|3916.11|3916.11|0
1675952700000|2023-02-09 14:25:00|3917.56|3917.56|3919.13|3919.13|3920.91|3920.91|3917.23|3917.23|0
1675953000000|2023-02-09 14:30:00|3918.79|3918.79|3917.73|3917.73|3919.98|3919.98|3915.6|3915.6|0
1675953300000|2023-02-09 14:35:00|3917.39|3917.39|3921.08|3921.08|3923.36|3923.36|3916.3|3916.3|0
1675953600000|2023-02-09 14:40:00|3921.18|3921.18|3919.31|3919.31|3923.25|3923.25|3918.97|3918.97|0
1675953900000|2023-02-09 14:45:00|3919.23|3919.23|3912.7|3912.7|3919.23|3919.23|3911.77|3911.77|0
1675954200000|2023-02-09 14:50:00|3912.78|3912.78|3908.78|3908.78|3916.14|3916.14|3908.63|3908.63|0
1675954500000|2023-02-09 14:55:00|3908.67|3908.67|3906.06|3906.06|3908.67|3908.67|3902.36|3902.36|0
1675954800000|2023-02-09 15:00:00|3905.72|3905.72|3903.32|3903.32|3905.72|3905.72|3900.99|3900.99|0
1675955100000|2023-02-09 15:05:00|3902.65|3902.65|3901.59|3901.59|3903.4|3903.4|3900.43|3900.43|0
1675955400000|2023-02-09 15:10:00|3901.54|3901.54|3901.1|3901.1|3903.02|3903.02|3900.46|3900.46|0
1675955700000|2023-02-09 15:15:00|3901.05|3901.05|3903.78|3903.78|3904.57|3904.57|3900.85|3900.85|0
1675956000000|2023-02-09 15:20:00|3903.68|3903.68|3903.17|3903.17|3905.54|3905.54|3902.7|3902.7|0
1675956300000|2023-02-09 15:25:00|3903.19|3903.19|3907.29|3907.29|3908.1|3908.1|3903.19|3903.19|0
1675956600000|2023-02-09 15:30:00|3907.18|3907.18|3907.27|3907.27|3909.67|3909.67|3906.49|3906.49|0
1675956900000|2023-02-09 15:35:00|3907.29|3907.29|3905.48|3905.48|3907.77|3907.77|3905.48|3905.48|0
1675957200000|2023-02-09 15:40:00|3905.4|3905.4|3906.43|3906.43|3906.91|3906.91|3904.27|3904.27|0
1675957500000|2023-02-09 15:45:00|3906.49|3906.49|3904.88|3904.88|3906.54|3906.54|3903.14|3903.14|0
1675957800000|2023-02-09 15:50:00|3904.8|3904.8|3905.24|3905.24|3906.79|3906.79|3904.34|3904.34|0
1675958100000|2023-02-09 15:55:00|3905.4|3905.4|3907.45|3907.45|3907.88|3907.88|3904.57|3904.57|0
1675958400000|2023-02-09 16:00:00|3907.39|3907.39|3906.35|3906.35|3907.46|3907.46|3905.65|3905.65|0
1675958700000|2023-02-09 16:05:00|3906.47|3906.47|3907.96|3907.96|3908.72|3908.72|3906.21|3906.21|0
1675959000000|2023-02-09 16:10:00|3907.91|3907.91|3907.33|3907.33|3908.05|3908.05|3906.78|3906.78|0
1675959300000|2023-02-09 16:15:00|3907.38|3907.38|3907.38|3907.38|3908.56|3908.56|3906.37|3906.37|0
1675959600000|2023-02-09 16:20:00|3907.71|3907.71|3905.37|3905.37|3908.92|3908.92|3905.04|3905.04|0
1675959900000|2023-02-09 16:25:00|3905.71|3905.71|3907.11|3907.11|3908.29|3908.29|3904.81|3904.81|0
1676016900000|2023-02-10 08:15:00|3849.04|3849.04|3850.6|3850.6|3856.22|3856.22|3848.47|3848.47|0
1676017200000|2023-02-10 08:20:00|3850.67|3850.67|3861.77|3861.77|3861.77|3861.77|3850.67|3850.67|0
1676017500000|2023-02-10 08:25:00|3862|3862|3864.62|3864.62|3866.17|3866.17|3862|3862|0
1676017800000|2023-02-10 08:30:00|3864.46|3864.46|3866.54|3866.54|3867.15|3867.15|3864.09|3864.09|0
1676018100000|2023-02-10 08:35:00|3866.62|3866.62|3867.29|3867.29|3868.32|3868.32|3864.38|3864.38|0
1676018400000|2023-02-10 08:40:00|3867.37|3867.37|3867.82|3867.82|3868.81|3868.81|3866.93|3866.93|0
1676018700000|2023-02-10 08:45:00|3867.15|3867.15|3867.99|3867.99|3869.04|3869.04|3865.18|3865.18|0
1676019000000|2023-02-10 08:50:00|3867.88|3867.88|3868.31|3868.31|3868.64|3868.64|3866|3866|0
1676019300000|2023-02-10 08:55:00|3868.39|3868.39|3869.42|3869.42|3870.19|3870.19|3867.83|3867.83|0
1676019600000|2023-02-10 09:00:00|3869.47|3869.47|3869.37|3869.37|3869.63|3869.63|3867.75|3867.75|0
1676019900000|2023-02-10 09:05:00|3869.59|3869.59|3866.21|3866.21|3869.59|3869.59|3866.21|3866.21|0
1676020200000|2023-02-10 09:10:00|3866.26|3866.26|3866.37|3866.37|3867.15|3867.15|3864.91|3864.91|0
1676020500000|2023-02-10 09:15:00|3866.58|3866.58|3868.26|3868.26|3868.26|3868.26|3863.48|3863.48|0
1676020800000|2023-02-10 09:20:00|3868.37|3868.37|3870.55|3870.55|3871.22|3871.22|3868.37|3868.37|0
1676021100000|2023-02-10 09:25:00|3870.5|3870.5|3868.03|3868.03|3870.91|3870.91|3868.03|3868.03|0
1676021400000|2023-02-10 09:30:00|3868.25|3868.25|3868.58|3868.58|3868.98|3868.98|3866.78|3866.78|0
1676021700000|2023-02-10 09:35:00|3868.69|3868.69|3867.84|3867.84|3869.64|3869.64|3866.61|3866.61|0
1676022000000|2023-02-10 09:40:00|3867.79|3867.79|3867.88|3867.88|3869.16|3869.16|3866.79|3866.79|0
1676022300000|2023-02-10 09:45:00|3867.99|3867.99|3866.54|3866.54|3868.82|3868.82|3865.05|3865.05|0
1676022600000|2023-02-10 09:50:00|3866.65|3866.65|3870.12|3870.12|3870.76|3870.76|3866.35|3866.35|0
1676022900000|2023-02-10 09:55:00|3870.06|3870.06|3865.99|3865.99|3870.06|3870.06|3865.22|3865.22|0
1676023200000|2023-02-10 10:00:00|3866.55|3866.55|3872.15|3872.15|3872.22|3872.22|3866.55|3866.55|0
1676023500000|2023-02-10 10:05:00|3871.93|3871.93|3863.17|3863.17|3872.49|3872.49|3863.17|3863.17|0
1676023800000|2023-02-10 10:10:00|3862.74|3862.74|3857.96|3857.96|3865.37|3865.37|3857.96|3857.96|0
1676024100000|2023-02-10 10:15:00|3858.3|3858.3|3853.43|3853.43|3858.3|3858.3|3852.64|3852.64|0
1676024400000|2023-02-10 10:20:00|3853.54|3853.54|3853.77|3853.77|3855.02|3855.02|3853.38|3853.38|0
1676024700000|2023-02-10 10:25:00|3854.1|3854.1|3850.06|3850.06|3854.74|3854.74|3849.95|3849.95|0
1676025000000|2023-02-10 10:30:00|3849.89|3849.89|3848.3|3848.3|3849.97|3849.97|3846.67|3846.67|0
1676025300000|2023-02-10 10:35:00|3848.24|3848.24|3848.26|3848.26|3848.76|3848.76|3846.76|3846.76|0
1676025600000|2023-02-10 10:40:00|3847.92|3847.92|3845.77|3845.77|3849.37|3849.37|3845.03|3845.03|0
1676025900000|2023-02-10 10:45:00|3845.93|3845.93|3844.98|3844.98|3845.93|3845.93|3843.64|3843.64|0
1676026200000|2023-02-10 10:50:00|3844.96|3844.96|3845.77|3845.77|3847.07|3847.07|3844.22|3844.22|0
1676026500000|2023-02-10 10:55:00|3845.88|3845.88|3847.66|3847.66|3850.76|3850.76|3845.34|3845.34|0
1676026800000|2023-02-10 11:00:00|3847.1|3847.1|3844.35|3844.35|3847.7|3847.7|3844.35|3844.35|0
1676027100000|2023-02-10 11:05:00|3844.24|3844.24|3843.96|3843.96|3846.75|3846.75|3843.58|3843.58|0
1676027400000|2023-02-10 11:10:00|3844.07|3844.07|3843.91|3843.91|3846.62|3846.62|3843.37|3843.37|0
1676027700000|2023-02-10 11:15:00|3843.58|3843.58|3846.24|3846.24|3847.32|3847.32|3843.41|3843.41|0
1676028000000|2023-02-10 11:20:00|3846.01|3846.01|3846.01|3846.01|3847.14|3847.14|3844.19|3844.19|0
1676028300000|2023-02-10 11:25:00|3846.06|3846.06|3844.05|3844.05|3846.48|3846.48|3843.73|3843.73|0
1676028600000|2023-02-10 11:30:00|3844.04|3844.04|3843.61|3843.61|3844.36|3844.36|3842.43|3842.43|0
1676028900000|2023-02-10 11:35:00|3843.72|3843.72|3844.82|3844.82|3844.93|3844.93|3843.23|3843.23|0
1676029200000|2023-02-10 11:40:00|3844.88|3844.88|3844.81|3844.81|3846.84|3846.84|3844.58|3844.58|0
1676029500000|2023-02-10 11:45:00|3845.14|3845.14|3844.44|3844.44|3845.42|3845.42|3843.6|3843.6|0
1676029800000|2023-02-10 11:50:00|3844.48|3844.48|3844.55|3844.55|3844.83|3844.83|3843.18|3843.18|0
1676030100000|2023-02-10 11:55:00|3844.22|3844.22|3845.72|3845.72|3845.72|3845.72|3843.43|3843.43|0
1676030400000|2023-02-10 12:00:00|3845.96|3845.96|3843.99|3843.99|3848.75|3848.75|3843.42|3843.42|0
1676030700000|2023-02-10 12:05:00|3844.01|3844.01|3843.2|3843.2|3844.47|3844.47|3843.17|3843.17|0
1676031000000|2023-02-10 12:10:00|3843.25|3843.25|3846.65|3846.65|3847.53|3847.53|3843.25|3843.25|0
1676031300000|2023-02-10 12:15:00|3846.69|3846.69|3847.52|3847.52|3847.64|3847.64|3845.35|3845.35|0
1676031600000|2023-02-10 12:20:00|3847.44|3847.44|3848.07|3848.07|3848.81|3848.81|3847.04|3847.04|0
1676031900000|2023-02-10 12:25:00|3847.96|3847.96|3850.69|3850.69|3850.86|3850.86|3847.67|3847.67|0
1676032200000|2023-02-10 12:30:00|3850.71|3850.71|3847.63|3847.63|3853|3853|3847.52|3847.52|0
1676032500000|2023-02-10 12:35:00|3847.72|3847.72|3847.39|3847.39|3847.98|3847.98|3845.89|3845.89|0
1676032800000|2023-02-10 12:40:00|3847.15|3847.15|3844.02|3844.02|3847.23|3847.23|3844.02|3844.02|0
1676033100000|2023-02-10 12:45:00|3844.09|3844.09|3840.95|3840.95|3844.09|3844.09|3839.07|3839.07|0
1676033400000|2023-02-10 12:50:00|3840.62|3840.62|3834.79|3834.79|3840.65|3840.65|3834.3|3834.3|0
1676033700000|2023-02-10 12:55:00|3835.13|3835.13|3839.34|3839.34|3839.34|3839.34|3834.79|3834.79|0
1676034000000|2023-02-10 13:00:00|3839.41|3839.41|3835.56|3835.56|3839.41|3839.41|3835.56|3835.56|0
1676034300000|2023-02-10 13:05:00|3835.61|3835.61|3838.3|3838.3|3838.3|3838.3|3835.61|3835.61|0
1676034600000|2023-02-10 13:10:00|3838.4|3838.4|3843.31|3843.31|3843.59|3843.59|3838.18|3838.18|0
1676034900000|2023-02-10 13:15:00|3842.99|3842.99|3845.89|3845.89|3846.53|3846.53|3841.65|3841.65|0
1676035200000|2023-02-10 13:20:00|3845.86|3845.86|3846.52|3846.52|3846.89|3846.89|3844.48|3844.48|0
1676035500000|2023-02-10 13:25:00|3846.41|3846.41|3847.19|3847.19|3847.55|3847.55|3846.15|3846.15|0
1676035800000|2023-02-10 13:30:00|3847.51|3847.51|3847.17|3847.17|3848.62|3848.62|3846.38|3846.38|0
1676036100000|2023-02-10 13:35:00|3847.19|3847.19|3847.9|3847.9|3850.05|3850.05|3847.19|3847.19|0
1676036400000|2023-02-10 13:40:00|3847.98|3847.98|3850.07|3850.07|3850.28|3850.28|3847.98|3847.98|0
1676036700000|2023-02-10 13:45:00|3849.96|3849.96|3845.13|3845.13|3849.96|3849.96|3845.13|3845.13|0
1676037000000|2023-02-10 13:50:00|3844.46|3844.46|3845.53|3845.53|3845.53|3845.53|3843.71|3843.71|0
1676037300000|2023-02-10 13:55:00|3845.64|3845.64|3847.21|3847.21|3848.71|3848.71|3845.61|3845.61|0
1676037600000|2023-02-10 14:00:00|3846.99|3846.99|3845.82|3845.82|3848.46|3848.46|3845.65|3845.65|0
1676037900000|2023-02-10 14:05:00|3845.9|3845.9|3845.1|3845.1|3846.15|3846.15|3844.6|3844.6|0
1676038200000|2023-02-10 14:10:00|3845.09|3845.09|3845.49|3845.49|3845.49|3845.49|3843.22|3843.22|0
1676038500000|2023-02-10 14:15:00|3845.65|3845.65|3847.05|3847.05|3847.46|3847.46|3844.84|3844.84|0
1676038800000|2023-02-10 14:20:00|3846.94|3846.94|3846.56|3846.56|3847.72|3847.72|3845.8|3845.8|0
1676039100000|2023-02-10 14:25:00|3846.67|3846.67|3846.61|3846.61|3847.15|3847.15|3844.67|3844.67|0
1676039400000|2023-02-10 14:30:00|3846.86|3846.86|3846.65|3846.65|3849.19|3849.19|3845.57|3845.57|0
1676039700000|2023-02-10 14:35:00|3846.6|3846.6|3841.23|3841.23|3847.47|3847.47|3840.4|3840.4|0
1676040000000|2023-02-10 14:40:00|3841.57|3841.57|3838.44|3838.44|3842.25|3842.25|3837.44|3837.44|0
1676040300000|2023-02-10 14:45:00|3838.1|3838.1|3837.95|3837.95|3841.11|3841.11|3835.58|3835.58|0
1676040600000|2023-02-10 14:50:00|3838.62|3838.62|3837.88|3837.88|3840.58|3840.58|3837.46|3837.46|0
1676040900000|2023-02-10 14:55:00|3837.96|3837.96|3838.58|3838.58|3839.52|3839.52|3836.88|3836.88|0
1676041200000|2023-02-10 15:00:00|3836.98|3836.98|3837.72|3837.72|3838.88|3838.88|3835.04|3835.04|0
1676041500000|2023-02-10 15:05:00|3837.78|3837.78|3837.93|3837.93|3840|3840|3836.96|3836.96|0
1676041800000|2023-02-10 15:10:00|3837.98|3837.98|3835.57|3835.57|3838.41|3838.41|3835.24|3835.24|0
1676042100000|2023-02-10 15:15:00|3835.23|3835.23|3835.76|3835.76|3838.98|3838.98|3834.72|3834.72|0
1676042400000|2023-02-10 15:20:00|3836.43|3836.43|3836.19|3836.19|3837.39|3837.39|3835.34|3835.34|0
1676042700000|2023-02-10 15:25:00|3836.13|3836.13|3835.08|3835.08|3836.16|3836.16|3833.94|3833.94|0
1676043000000|2023-02-10 15:30:00|3835.03|3835.03|3836.22|3836.22|3837.23|3837.23|3834.69|3834.69|0
1676043300000|2023-02-10 15:35:00|3835.96|3835.96|3835.07|3835.07|3836.23|3836.23|3834.24|3834.24|0
1676043600000|2023-02-10 15:40:00|3835.01|3835.01|3835.21|3835.21|3836.7|3836.7|3834.07|3834.07|0
1676043900000|2023-02-10 15:45:00|3835.16|3835.16|3834.71|3834.71|3835.27|3835.27|3833.55|3833.55|0
1676044200000|2023-02-10 15:50:00|3834.55|3834.55|3835.3|3835.3|3835.58|3835.58|3832.87|3832.87|0
1676044500000|2023-02-10 15:55:00|3834.97|3834.97|3835.39|3835.39|3835.91|3835.91|3833.69|3833.69|0
1676044800000|2023-02-10 16:00:00|3835.44|3835.44|3837.92|3837.92|3839.7|3839.7|3835.44|3835.44|0
1676045100000|2023-02-10 16:05:00|3837.82|3837.82|3842.47|3842.47|3842.61|3842.61|3837.48|3837.48|0
1676045400000|2023-02-10 16:10:00|3842.49|3842.49|3841.46|3841.46|3842.72|3842.72|3840.33|3840.33|0
1676045700000|2023-02-10 16:15:00|3841.51|3841.51|3843.01|3843.01|3843.08|3843.08|3841.51|3841.51|0
1676046000000|2023-02-10 16:20:00|3842.67|3842.67|3842.33|3842.33|3843.21|3843.21|3841.7|3841.7|0
1676046300000|2023-02-10 16:25:00|3842.49|3842.49|3841.67|3841.67|3844.18|3844.18|3841.38|3841.38|0
1676276100000|2023-02-13 08:15:00|3852.6|3852.6|3852.51|3852.51|3853.87|3853.87|3851.01|3851.01|0
1676276400000|2023-02-13 08:20:00|3852.58|3852.58|3856.3|3856.3|3856.91|3856.91|3852.5|3852.5|0
1676276700000|2023-02-13 08:25:00|3856.19|3856.19|3857.21|3857.21|3860.4|3860.4|3856.1|3856.1|0
1676277000000|2023-02-13 08:30:00|3856.2|3856.2|3860.54|3860.54|3861.38|3861.38|3854.79|3854.79|0
1676277300000|2023-02-13 08:35:00|3860.57|3860.57|3860.34|3860.34|3863.63|3863.63|3860.34|3860.34|0
1676277600000|2023-02-13 08:40:00|3860.36|3860.36|3860.24|3860.24|3860.79|3860.79|3859.34|3859.34|0
1676277900000|2023-02-13 08:45:00|3859.57|3859.57|3861.51|3861.51|3861.83|3861.83|3859.57|3859.57|0
1676278200000|2023-02-13 08:50:00|3861.18|3861.18|3860.55|3860.55|3861.33|3861.33|3860.13|3860.13|0
1676278500000|2023-02-13 08:55:00|3860.6|3860.6|3859.06|3859.06|3860.6|3860.6|3858.34|3858.34|0
1676278800000|2023-02-13 09:00:00|3859.4|3859.4|3857.73|3857.73|3859.53|3859.53|3857.54|3857.54|0
1676279100000|2023-02-13 09:05:00|3857.39|3857.39|3852.23|3852.23|3857.39|3857.39|3852.05|3852.05|0
1676279400000|2023-02-13 09:10:00|3852.91|3852.91|3849.94|3849.94|3853.3|3853.3|3849.94|3849.94|0
1676279700000|2023-02-13 09:15:00|3849.98|3849.98|3852.64|3852.64|3853.29|3853.29|3849.98|3849.98|0
1676280000000|2023-02-13 09:20:00|3852.72|3852.72|3853.37|3853.37|3854.66|3854.66|3852.72|3852.72|0
1676280300000|2023-02-13 09:25:00|3853.45|3853.45|3851.56|3851.56|3853.45|3853.45|3851.56|3851.56|0
1676280600000|2023-02-13 09:30:00|3851.8|3851.8|3849.71|3849.71|3852.55|3852.55|3849.71|3849.71|0
1676280900000|2023-02-13 09:35:00|3849.38|3849.38|3849.96|3849.96|3850.11|3850.11|3848.31|3848.31|0
1676281200000|2023-02-13 09:40:00|3849.85|3849.85|3845.15|3845.15|3849.85|3849.85|3845.15|3845.15|0
1676281500000|2023-02-13 09:45:00|3845.37|3845.37|3848.57|3848.57|3848.57|3848.57|3845.37|3845.37|0
1676281800000|2023-02-13 09:50:00|3848.59|3848.59|3848.36|3848.36|3848.75|3848.75|3846.74|3846.74|0
1676282100000|2023-02-13 09:55:00|3848.02|3848.02|3847.65|3847.65|3848.37|3848.37|3846.89|3846.89|0
1676282400000|2023-02-13 10:00:00|3847.6|3847.6|3846.58|3846.58|3847.93|3847.93|3846.16|3846.16|0
1676282700000|2023-02-13 10:05:00|3846.66|3846.66|3847.01|3847.01|3848.1|3848.1|3846.66|3846.66|0
1676283000000|2023-02-13 10:10:00|3846.67|3846.67|3846.12|3846.12|3847.01|3847.01|3845.21|3845.21|0
1676283300000|2023-02-13 10:15:00|3845.79|3845.79|3848.07|3848.07|3849.17|3849.17|3845.79|3845.79|0
1676283600000|2023-02-13 10:20:00|3848.15|3848.15|3848.29|3848.29|3848.29|3848.29|3847.66|3847.66|0
1676283900000|2023-02-13 10:25:00|3847.95|3847.95|3845.68|3845.68|3848.06|3848.06|3845.45|3845.45|0
1676284200000|2023-02-13 10:30:00|3845.65|3845.65|3846.86|3846.86|3847.89|3847.89|3845.65|3845.65|0
1676284500000|2023-02-13 10:35:00|3846.96|3846.96|3851.78|3851.78|3851.78|3851.78|3846.96|3846.96|0
1676284800000|2023-02-13 10:40:00|3851.45|3851.45|3852.29|3852.29|3852.34|3852.34|3850.89|3850.89|0
1676285100000|2023-02-13 10:45:00|3852.59|3852.59|3856.48|3856.48|3856.48|3856.48|3852.59|3852.59|0
1676285400000|2023-02-13 10:50:00|3856.5|3856.5|3857.85|3857.85|3858.75|3858.75|3855.83|3855.83|0
1676285700000|2023-02-13 10:55:00|3857.69|3857.69|3857.84|3857.84|3858.18|3858.18|3856.77|3856.77|0
1676286000000|2023-02-13 11:00:00|3857.95|3857.95|3859.59|3859.59|3859.59|3859.59|3857.89|3857.89|0
1676286300000|2023-02-13 11:05:00|3859.53|3859.53|3862.13|3862.13|3862.16|3862.16|3859.26|3859.26|0
1676286600000|2023-02-13 11:10:00|3862.29|3862.29|3861.59|3861.59|3862.29|3862.29|3860.78|3860.78|0
1676286900000|2023-02-13 11:15:00|3861.75|3861.75|3863.61|3863.61|3864.72|3864.72|3861.62|3861.62|0
1676287200000|2023-02-13 11:20:00|3863.27|3863.27|3863.16|3863.16|3863.27|3863.27|3862.35|3862.35|0
1676287500000|2023-02-13 11:25:00|3862.95|3862.95|3864.78|3864.78|3864.78|3864.78|3862.07|3862.07|0
1676287800000|2023-02-13 11:30:00|3865.12|3865.12|3866.43|3866.43|3866.72|3866.72|3864.76|3864.76|0
1676288100000|2023-02-13 11:35:00|3866.39|3866.39|3866.03|3866.03|3866.8|3866.8|3865.34|3865.34|0
1676288400000|2023-02-13 11:40:00|3866.36|3866.36|3864.99|3864.99|3867.63|3867.63|3864.93|3864.93|0
1676288700000|2023-02-13 11:45:00|3865.2|3865.2|3864.79|3864.79|3865.98|3865.98|3864.4|3864.4|0
1676289000000|2023-02-13 11:50:00|3864.81|3864.81|3863.64|3863.64|3864.81|3864.81|3862.74|3862.74|0
1676289300000|2023-02-13 11:55:00|3863.66|3863.66|3862.98|3862.98|3864.42|3864.42|3862.98|3862.98|0
1676289600000|2023-02-13 12:00:00|3863.66|3863.66|3865.18|3865.18|3865.18|3865.18|3863.65|3863.65|0
1676289900000|2023-02-13 12:05:00|3865.23|3865.23|3864.74|3864.74|3866.5|3866.5|3864.73|3864.73|0
1676290200000|2023-02-13 12:10:00|3865.07|3865.07|3865.63|3865.63|3866.88|3866.88|3864.98|3864.98|0
1676290500000|2023-02-13 12:15:00|3865.72|3865.72|3864.82|3864.82|3865.77|3865.77|3863.6|3863.6|0
1676290800000|2023-02-13 12:20:00|3864.93|3864.93|3864.03|3864.03|3865.35|3865.35|3863.53|3863.53|0
1676291100000|2023-02-13 12:25:00|3864.07|3864.07|3862.8|3862.8|3864.64|3864.64|3862.79|3862.79|0
1676291400000|2023-02-13 12:30:00|3862.87|3862.87|3864.09|3864.09|3864.26|3864.26|3862.87|3862.87|0
1676291700000|2023-02-13 12:35:00|3864.14|3864.14|3863.44|3863.44|3864.46|3864.46|3862.77|3862.77|0
1676292000000|2023-02-13 12:40:00|3863.42|3863.42|3863.52|3863.52|3863.52|3863.52|3862.31|3862.31|0
1676292300000|2023-02-13 12:45:00|3863.86|3863.86|3863.67|3863.67|3864.67|3864.67|3863.17|3863.17|0
1676292600000|2023-02-13 12:50:00|3864.01|3864.01|3863.37|3863.37|3864.58|3864.58|3863.37|3863.37|0
1676292900000|2023-02-13 12:55:00|3863.31|3863.31|3861.36|3861.36|3863.31|3863.31|3860.98|3860.98|0
1676293200000|2023-02-13 13:00:00|3861.03|3861.03|3860.28|3860.28|3861.3|3861.3|3860.28|3860.28|0
1676293500000|2023-02-13 13:05:00|3860.39|3860.39|3859.6|3859.6|3860.61|3860.61|3859.45|3859.45|0
1676293800000|2023-02-13 13:10:00|3859.26|3859.26|3854.79|3854.79|3859.26|3859.26|3854.74|3854.74|0
1676294100000|2023-02-13 13:15:00|3854.45|3854.45|3853.6|3853.6|3854.45|3854.45|3853.17|3853.17|0
1676294400000|2023-02-13 13:20:00|3853.65|3853.65|3851.13|3851.13|3853.68|3853.68|3850.74|3850.74|0
1676294700000|2023-02-13 13:25:00|3851.01|3851.01|3849.9|3849.9|3851.82|3851.82|3849.9|3849.9|0
1676295000000|2023-02-13 13:30:00|3849.67|3849.67|3849.51|3849.51|3849.67|3849.67|3848.62|3848.62|0
1676295300000|2023-02-13 13:35:00|3849.59|3849.59|3849.64|3849.64|3850.27|3850.27|3848.32|3848.32|0
1676295600000|2023-02-13 13:40:00|3849.72|3849.72|3850.15|3850.15|3850.59|3850.59|3849.59|3849.59|0
1676295900000|2023-02-13 13:45:00|3850.1|3850.1|3849.33|3849.33|3850.11|3850.11|3849.03|3849.03|0
1676296200000|2023-02-13 13:50:00|3849.24|3849.24|3851.14|3851.14|3851.16|3851.16|3849.17|3849.17|0
1676296500000|2023-02-13 13:55:00|3851.09|3851.09|3853.02|3853.02|3853.09|3853.09|3850.93|3850.93|0
1676296800000|2023-02-13 14:00:00|3853.07|3853.07|3855.14|3855.14|3855.14|3855.14|3852.89|3852.89|0
1676297100000|2023-02-13 14:05:00|3855.16|3855.16|3853.29|3853.29|3855.18|3855.18|3853.18|3853.18|0
1676297400000|2023-02-13 14:10:00|3852.51|3852.51|3852.17|3852.17|3852.63|3852.63|3851.74|3851.74|0
1676297700000|2023-02-13 14:15:00|3852.12|3852.12|3853.04|3853.04|3853.18|3853.18|3852.12|3852.12|0
1676298000000|2023-02-13 14:20:00|3853.2|3853.2|3855.29|3855.29|3855.35|3855.35|3853.2|3853.2|0
1676298300000|2023-02-13 14:25:00|3855.24|3855.24|3856.26|3856.26|3856.94|3856.94|3854.9|3854.9|0
1676298600000|2023-02-13 14:30:00|3856.03|3856.03|3854.15|3854.15|3856.57|3856.57|3853.71|3853.71|0
1676298900000|2023-02-13 14:35:00|3854.54|3854.54|3853.38|3853.38|3854.62|3854.62|3850.77|3850.77|0
1676299200000|2023-02-13 14:40:00|3853.22|3853.22|3852.22|3852.22|3853.65|3853.65|3852.21|3852.21|0
1676299500000|2023-02-13 14:45:00|3852.27|3852.27|3851.49|3851.49|3853|3853|3850.91|3850.91|0
1676299800000|2023-02-13 14:50:00|3852.16|3852.16|3854.31|3854.31|3854.56|3854.56|3851.44|3851.44|0
1676300100000|2023-02-13 14:55:00|3854.34|3854.34|3856.19|3856.19|3856.8|3856.8|3853.64|3853.64|0
1676300400000|2023-02-13 15:00:00|3856.24|3856.24|3857.16|3857.16|3858.69|3858.69|3855.74|3855.74|0
1676300700000|2023-02-13 15:05:00|3857.49|3857.49|3857.62|3857.62|3858.2|3858.2|3856.23|3856.23|0
1676301000000|2023-02-13 15:10:00|3857.67|3857.67|3858.66|3858.66|3858.68|3858.68|3857.19|3857.19|0
1676301300000|2023-02-13 15:15:00|3858.32|3858.32|3859.67|3859.67|3860.46|3860.46|3858.11|3858.11|0
1676301600000|2023-02-13 15:20:00|3860.01|3860.01|3859.93|3859.93|3860.41|3860.41|3859.44|3859.44|0
1676301900000|2023-02-13 15:25:00|3859.98|3859.98|3862.06|3862.06|3862.31|3862.31|3859.82|3859.82|0
1676302200000|2023-02-13 15:30:00|3861.96|3861.96|3861.16|3861.16|3862.3|3862.3|3860.68|3860.68|0
1676302500000|2023-02-13 15:35:00|3860.82|3860.82|3861.4|3861.4|3861.4|3861.4|3860|3860|0
1676302800000|2023-02-13 15:40:00|3861.31|3861.31|3858.35|3858.35|3861.37|3861.37|3858.35|3858.35|0
1676303100000|2023-02-13 15:45:00|3858.3|3858.3|3859.42|3859.42|3859.47|3859.47|3858.25|3858.25|0
1676303400000|2023-02-13 15:50:00|3859.38|3859.38|3858.44|3858.44|3860.44|3860.44|3857.34|3857.34|0
1676303700000|2023-02-13 15:55:00|3858.78|3858.78|3857.1|3857.1|3859.48|3859.48|3856.84|3856.84|0
1676304000000|2023-02-13 16:00:00|3857.12|3857.12|3857.61|3857.61|3858.13|3858.13|3856.22|3856.22|0
1676304300000|2023-02-13 16:05:00|3857.56|3857.56|3859.2|3859.2|3859.2|3859.2|3856.92|3856.92|0
1676304600000|2023-02-13 16:10:00|3859.26|3859.26|3858.78|3858.78|3859.56|3859.56|3857.7|3857.7|0
1676304900000|2023-02-13 16:15:00|3858.83|3858.83|3860.2|3860.2|3860.2|3860.2|3857.32|3857.32|0
1676305200000|2023-02-13 16:20:00|3860.54|3860.54|3858.42|3858.42|3860.58|3860.58|3857.23|3857.23|0
1676305500000|2023-02-13 16:25:00|3858.34|3858.34|3855.24|3855.24|3858.75|3858.75|3855.24|3855.24|0
1676362500000|2023-02-14 08:15:00|3847.99|3847.99|3841.64|3841.64|3849.01|3849.01|3841.22|3841.22|0
1676362800000|2023-02-14 08:20:00|3841.59|3841.59|3840.33|3840.33|3844.62|3844.62|3840.33|3840.33|0
1676363100000|2023-02-14 08:25:00|3840.22|3840.22|3845.96|3845.96|3846.61|3846.61|3839.02|3839.02|0
1676363400000|2023-02-14 08:30:00|3846.01|3846.01|3848.73|3848.73|3850.05|3850.05|3846.01|3846.01|0
1676363700000|2023-02-14 08:35:00|3848.81|3848.81|3844.69|3844.69|3849.86|3849.86|3844.23|3844.23|0
1676364000000|2023-02-14 08:40:00|3844.75|3844.75|3848.92|3848.92|3850.21|3850.21|3844.65|3844.65|0
1676364300000|2023-02-14 08:45:00|3849.15|3849.15|3851.22|3851.22|3851.33|3851.33|3849.15|3849.15|0
1676364600000|2023-02-14 08:50:00|3851.21|3851.21|3851.02|3851.02|3853.88|3853.88|3850.52|3850.52|0
1676364900000|2023-02-14 08:55:00|3851.44|3851.44|3850.69|3850.69|3852.18|3852.18|3850.04|3850.04|0
1676365200000|2023-02-14 09:00:00|3850.67|3850.67|3853.14|3853.14|3854.25|3854.25|3850.33|3850.33|0
1676365500000|2023-02-14 09:05:00|3853.19|3853.19|3847.17|3847.17|3853.75|3853.75|3846.77|3846.77|0
1676365800000|2023-02-14 09:10:00|3847.22|3847.22|3845.33|3845.33|3847.34|3847.34|3842.91|3842.91|0
1676366100000|2023-02-14 09:15:00|3845.43|3845.43|3844.21|3844.21|3846.31|3846.31|3844.21|3844.21|0
1676366400000|2023-02-14 09:20:00|3844.29|3844.29|3845.81|3845.81|3845.81|3845.81|3843.36|3843.36|0
1676366700000|2023-02-14 09:25:00|3845.9|3845.9|3846.45|3846.45|3846.79|3846.79|3845.85|3845.85|0
1676367000000|2023-02-14 09:30:00|3846.77|3846.77|3846.96|3846.96|3847.14|3847.14|3844.14|3844.14|0
1676367300000|2023-02-14 09:35:00|3846.98|3846.98|3846.76|3846.76|3848.16|3848.16|3845.57|3845.57|0
1676367600000|2023-02-14 09:40:00|3846.78|3846.78|3845.27|3845.27|3847.02|3847.02|3845.27|3845.27|0
1676367900000|2023-02-14 09:45:00|3845.29|3845.29|3843.88|3843.88|3845.64|3845.64|3841.17|3841.17|0
1676368200000|2023-02-14 09:50:00|3843.87|3843.87|3843.11|3843.11|3843.93|3843.93|3842.94|3842.94|0
1676368500000|2023-02-14 09:55:00|3843.13|3843.13|3845.22|3845.22|3845.53|3845.53|3843.13|3843.13|0
1676368800000|2023-02-14 10:00:00|3844.98|3844.98|3843.57|3843.57|3846.61|3846.61|3843.57|3843.57|0
1676369100000|2023-02-14 10:05:00|3843.64|3843.64|3845.33|3845.33|3846.09|3846.09|3842.71|3842.71|0
1676369400000|2023-02-14 10:10:00|3845.17|3845.17|3839.52|3839.52|3845.56|3845.56|3838.51|3838.51|0
1676369700000|2023-02-14 10:15:00|3839.51|3839.51|3838.02|3838.02|3839.97|3839.97|3838.01|3838.01|0
1676370000000|2023-02-14 10:20:00|3837.68|3837.68|3839.96|3839.96|3840.67|3840.67|3837.52|3837.52|0
1676370300000|2023-02-14 10:25:00|3839.95|3839.95|3841.72|3841.72|3842.03|3842.03|3838.78|3838.78|0
1676370600000|2023-02-14 10:30:00|3841.94|3841.94|3843.32|3843.32|3844.28|3844.28|3841.73|3841.73|0
1676370900000|2023-02-14 10:35:00|3842.98|3842.98|3842.3|3842.3|3843.64|3843.64|3842.19|3842.19|0
1676371200000|2023-02-14 10:40:00|3841.97|3841.97|3842.95|3842.95|3843.18|3843.18|3841.97|3841.97|0
1676371500000|2023-02-14 10:45:00|3843.29|3843.29|3842.33|3842.33|3843.63|3843.63|3842.09|3842.09|0
1676371800000|2023-02-14 10:50:00|3842.35|3842.35|3843.64|3843.64|3844.31|3844.31|3841.75|3841.75|0
1676372100000|2023-02-14 10:55:00|3843.31|3843.31|3842.97|3842.97|3843.89|3843.89|3842.64|3842.64|0
1676372400000|2023-02-14 11:00:00|3843.3|3843.3|3845.45|3845.45|3847.06|3847.06|3843.26|3843.26|0
1676372700000|2023-02-14 11:05:00|3845.54|3845.54|3845.16|3845.16|3846.07|3846.07|3843.94|3843.94|0
1676373000000|2023-02-14 11:10:00|3844.93|3844.93|3845.27|3845.27|3845.9|3845.9|3843.77|3843.77|0
1676373300000|2023-02-14 11:15:00|3845.3|3845.3|3847.3|3847.3|3848.76|3848.76|3844.77|3844.77|0
1676373600000|2023-02-14 11:20:00|3847.46|3847.46|3847.84|3847.84|3848.02|3848.02|3847.16|3847.16|0
1676373900000|2023-02-14 11:25:00|3848.07|3848.07|3848.16|3848.16|3850.21|3850.21|3848.03|3848.03|0
1676374200000|2023-02-14 11:30:00|3848.13|3848.13|3847.23|3847.23|3848.36|3848.36|3846.9|3846.9|0
1676374500000|2023-02-14 11:35:00|3847.57|3847.57|3847.44|3847.44|3848.41|3848.41|3847.32|3847.32|0
1676374800000|2023-02-14 11:40:00|3847.53|3847.53|3850.66|3850.66|3850.94|3850.94|3847.44|3847.44|0
1676375100000|2023-02-14 11:45:00|3851|3851|3848.55|3848.55|3851.11|3851.11|3848.52|3848.52|0
1676375400000|2023-02-14 11:50:00|3848.21|3848.21|3844.97|3844.97|3848.21|3848.21|3844.97|3844.97|0
1676375700000|2023-02-14 11:55:00|3845.05|3845.05|3845.19|3845.19|3846.45|3846.45|3842.4|3842.4|0
1676376000000|2023-02-14 12:00:00|3845.51|3845.51|3845.67|3845.67|3846.13|3846.13|3844.54|3844.54|0
1676376300000|2023-02-14 12:05:00|3845.59|3845.59|3844.65|3844.65|3845.74|3845.74|3844.65|3844.65|0
1676376600000|2023-02-14 12:10:00|3844.76|3844.76|3845.23|3845.23|3845.33|3845.33|3844.32|3844.32|0
1676376900000|2023-02-14 12:15:00|3845.28|3845.28|3846.24|3846.24|3846.24|3846.24|3845.01|3845.01|0
1676377200000|2023-02-14 12:20:00|3846.35|3846.35|3845.21|3845.21|3846.38|3846.38|3845.1|3845.1|0
1676377500000|2023-02-14 12:25:00|3845.19|3845.19|3845.19|3845.19|3846.01|3846.01|3845.11|3845.11|0
1676377800000|2023-02-14 12:30:00|3845.08|3845.08|3843.95|3843.95|3845.41|3845.41|3843.63|3843.63|0
1676378100000|2023-02-14 12:35:00|3843.94|3843.94|3843.3|3843.3|3844.95|3844.95|3843.02|3843.02|0
1676378400000|2023-02-14 12:40:00|3843.06|3843.06|3841.9|3841.9|3843.46|3843.46|3841.9|3841.9|0
1676378700000|2023-02-14 12:45:00|3841.88|3841.88|3842.26|3842.26|3842.56|3842.56|3840.9|3840.9|0
1676379000000|2023-02-14 12:50:00|3842.14|3842.14|3842.42|3842.42|3842.7|3842.7|3841.7|3841.7|0
1676379300000|2023-02-14 12:55:00|3842.08|3842.08|3842.38|3842.38|3842.65|3842.65|3841.66|3841.66|0
1676379600000|2023-02-14 13:00:00|3842.71|3842.71|3840.99|3840.99|3842.71|3842.71|3840.21|3840.21|0
1676379900000|2023-02-14 13:05:00|3840.9|3840.9|3839.27|3839.27|3840.96|3840.96|3839.08|3839.08|0
1676380200000|2023-02-14 13:10:00|3839.22|3839.22|3839.98|3839.98|3840.24|3840.24|3838.04|3838.04|0
1676380500000|2023-02-14 13:15:00|3840.03|3840.03|3839.77|3839.77|3840.33|3840.33|3839.29|3839.29|0
1676380800000|2023-02-14 13:20:00|3839.78|3839.78|3839.3|3839.3|3840.08|3840.08|3838.68|3838.68|0
1676381100000|2023-02-14 13:25:00|3839.25|3839.25|3838.94|3838.94|3840.26|3840.26|3838.32|3838.32|0
1676381400000|2023-02-14 13:30:00|3838.26|3838.26|3840.95|3840.95|3846.28|3846.28|3830.78|3830.78|0
1676381700000|2023-02-14 13:35:00|3841.29|3841.29|3836.49|3836.49|3842.43|3842.43|3835.6|3835.6|0
1676382000000|2023-02-14 13:40:00|3836.38|3836.38|3831.12|3831.12|3836.38|3836.38|3829.85|3829.85|0
1676382300000|2023-02-14 13:45:00|3830.96|3830.96|3835.34|3835.34|3835.36|3835.36|3830.47|3830.47|0
1676382600000|2023-02-14 13:50:00|3835.56|3835.56|3836.96|3836.96|3838.02|3838.02|3835.56|3835.56|0
1676382900000|2023-02-14 13:55:00|3836.85|3836.85|3838.12|3838.12|3839.07|3839.07|3836.85|3836.85|0
1676383200000|2023-02-14 14:00:00|3838.04|3838.04|3839.42|3839.42|3840.6|3840.6|3837.75|3837.75|0
1676383500000|2023-02-14 14:05:00|3839.08|3839.08|3839.28|3839.28|3840.33|3840.33|3837.5|3837.5|0
1676383800000|2023-02-14 14:10:00|3838.94|3838.94|3837.25|3837.25|3839.3|3839.3|3836.91|3836.91|0
1676384100000|2023-02-14 14:15:00|3837.91|3837.91|3834.32|3834.32|3838.23|3838.23|3833.41|3833.41|0
1676384400000|2023-02-14 14:20:00|3834.31|3834.31|3836.27|3836.27|3836.61|3836.61|3833.57|3833.57|0
1676384700000|2023-02-14 14:25:00|3836.22|3836.22|3835|3835|3836.66|3836.66|3834.93|3834.93|0
1676385000000|2023-02-14 14:30:00|3835.33|3835.33|3842.15|3842.15|3842.43|3842.43|3835.33|3835.33|0
1676385300000|2023-02-14 14:35:00|3842.17|3842.17|3849.4|3849.4|3850.2|3850.2|3841.57|3841.57|0
1676385600000|2023-02-14 14:40:00|3849.29|3849.29|3853.79|3853.79|3854.62|3854.62|3848.82|3848.82|0
1676385900000|2023-02-14 14:45:00|3854.13|3854.13|3857.58|3857.58|3859.81|3859.81|3853.97|3853.97|0
1676386200000|2023-02-14 14:50:00|3857.5|3857.5|3856.49|3856.49|3858.19|3858.19|3855.09|3855.09|0
1676386500000|2023-02-14 14:55:00|3856.72|3856.72|3860.22|3860.22|3860.49|3860.49|3855.19|3855.19|0
1676386800000|2023-02-14 15:00:00|3860.27|3860.27|3861.66|3861.66|3863.07|3863.07|3860.27|3860.27|0
1676387100000|2023-02-14 15:05:00|3862|3862|3861.15|3861.15|3864.88|3864.88|3861.15|3861.15|0
1676387400000|2023-02-14 15:10:00|3860.82|3860.82|3862.96|3862.96|3863.86|3863.86|3860.57|3860.57|0
1676387700000|2023-02-14 15:15:00|3862.64|3862.64|3864.81|3864.81|3865.92|3865.92|3862.03|3862.03|0
1676388000000|2023-02-14 15:20:00|3864.7|3864.7|3864.84|3864.84|3865.84|3865.84|3863|3863|0
1676388300000|2023-02-14 15:25:00|3864.73|3864.73|3864.12|3864.12|3866.21|3866.21|3864.12|3864.12|0
1676388600000|2023-02-14 15:30:00|3863.67|3863.67|3860.08|3860.08|3863.93|3863.93|3859.43|3859.43|0
1676388900000|2023-02-14 15:35:00|3860.03|3860.03|3856.88|3856.88|3860.36|3860.36|3856.76|3856.76|0
1676389200000|2023-02-14 15:40:00|3857.22|3857.22|3857.72|3857.72|3857.77|3857.77|3855.75|3855.75|0
1676389500000|2023-02-14 15:45:00|3857.67|3857.67|3855.67|3855.67|3857.72|3857.72|3853.87|3853.87|0
1676389800000|2023-02-14 15:50:00|3855.34|3855.34|3853.89|3853.89|3855.34|3855.34|3853.55|3853.55|0
1676390100000|2023-02-14 15:55:00|3853.94|3853.94|3859.26|3859.26|3860.33|3860.33|3853.94|3853.94|0
1676390400000|2023-02-14 16:00:00|3859.28|3859.28|3860.63|3860.63|3862.4|3862.4|3859.1|3859.1|0
1676390700000|2023-02-14 16:05:00|3860.52|3860.52|3860.3|3860.3|3861.33|3861.33|3858.75|3858.75|0
1676391000000|2023-02-14 16:10:00|3859.96|3859.96|3862.31|3862.31|3862.31|3862.31|3859.66|3859.66|0
1676391300000|2023-02-14 16:15:00|3861.98|3861.98|3862.22|3862.22|3863.03|3863.03|3860.73|3860.73|0
1676391600000|2023-02-14 16:20:00|3861.88|3861.88|3862.62|3862.62|3862.68|3862.68|3859.76|3859.76|0
1676391900000|2023-02-14 16:25:00|3862.51|3862.51|3856.75|3856.75|3862.62|3862.62|3856.35|3856.35|0
1676448900000|2023-02-15 08:15:00|3781.05|3781.05|3769.2|3769.2|3781.24|3781.24|3765.55|3765.55|0
1676449200000|2023-02-15 08:20:00|3769.73|3769.73|3770.86|3770.86|3772.29|3772.29|3765.62|3765.62|0
1676449500000|2023-02-15 08:25:00|3771.02|3771.02|3778.57|3778.57|3778.57|3778.57|3767.92|3767.92|0
1676449800000|2023-02-15 08:30:00|3778.52|3778.52|3780.33|3780.33|3781.73|3781.73|3776.62|3776.62|0
1676450100000|2023-02-15 08:35:00|3780.27|3780.27|3777.2|3777.2|3782.36|3782.36|3777.2|3777.2|0
1676450400000|2023-02-15 08:40:00|3777.25|3777.25|3773.75|3773.75|3777.25|3777.25|3771.66|3771.66|0
1676450700000|2023-02-15 08:45:00|3774.06|3774.06|3778.48|3778.48|3780.52|3780.52|3773.82|3773.82|0
1676451000000|2023-02-15 08:50:00|3778.56|3778.56|3775.99|3775.99|3778.56|3778.56|3775.34|3775.34|0
1676451300000|2023-02-15 08:55:00|3776.09|3776.09|3778.11|3778.11|3778.58|3778.58|3772.79|3772.79|0
1676451600000|2023-02-15 09:00:00|3777.99|3777.99|3781.45|3781.45|3783.16|3783.16|3776.12|3776.12|0
1676451900000|2023-02-15 09:05:00|3781.11|3781.11|3787.68|3787.68|3790.09|3790.09|3780.89|3780.89|0
1676452200000|2023-02-15 09:10:00|3787.57|3787.57|3788.59|3788.59|3788.68|3788.68|3785.54|3785.54|0
1676452500000|2023-02-15 09:15:00|3788.64|3788.64|3784.12|3784.12|3788.64|3788.64|3784.12|3784.12|0
1676452800000|2023-02-15 09:20:00|3784.07|3784.07|3775.89|3775.89|3784.07|3784.07|3775.12|3775.12|0
1676453100000|2023-02-15 09:25:00|3775.62|3775.62|3783.37|3783.37|3784.72|3784.72|3775.28|3775.28|0
1676453400000|2023-02-15 09:30:00|3783.36|3783.36|3777.83|3777.83|3783.52|3783.52|3775.55|3775.55|0
1676453700000|2023-02-15 09:35:00|3777.91|3777.91|3775.07|3775.07|3780.2|3780.2|3774.6|3774.6|0
1676454000000|2023-02-15 09:40:00|3775.13|3775.13|3770.61|3770.61|3775.29|3775.29|3769.03|3769.03|0
1676454300000|2023-02-15 09:45:00|3770.67|3770.67|3768.59|3768.59|3774.04|3774.04|3768.59|3768.59|0
1676454600000|2023-02-15 09:50:00|3768.5|3768.5|3769.35|3769.35|3769.41|3769.41|3765.09|3765.09|0
1676454900000|2023-02-15 09:55:00|3769.43|3769.43|3773.65|3773.65|3773.65|3773.65|3769.1|3769.1|0
1676455200000|2023-02-15 10:00:00|3773.62|3773.62|3771.17|3771.17|3775.91|3775.91|3771.08|3771.08|0
1676455500000|2023-02-15 10:05:00|3771.06|3771.06|3764.63|3764.63|3771.22|3771.22|3764.38|3764.38|0
1676455800000|2023-02-15 10:10:00|3764.54|3764.54|3762.64|3762.64|3765.78|3765.78|3762.56|3762.56|0
1676456100000|2023-02-15 10:15:00|3762.39|3762.39|3759.96|3759.96|3762.39|3762.39|3756.1|3756.1|0
1676456400000|2023-02-15 10:20:00|3760.12|3760.12|3736.62|3736.62|3760.93|3760.93|3736.62|3736.62|0
1676456700000|2023-02-15 10:25:00|3736.68|3736.68|3743.22|3743.22|3743.79|3743.79|3736.21|3736.21|0
1676457000000|2023-02-15 10:30:00|3743.11|3743.11|3740.03|3740.03|3743.11|3743.11|3738.91|3738.91|0
1676457300000|2023-02-15 10:35:00|3740.09|3740.09|3743.28|3743.28|3745.58|3745.58|3739.66|3739.66|0
1676457600000|2023-02-15 10:40:00|3743.33|3743.33|3740.93|3740.93|3744.98|3744.98|3739.38|3739.38|0
1676457900000|2023-02-15 10:45:00|3741.05|3741.05|3738.61|3738.61|3742.15|3742.15|3737.24|3737.24|0
1676458200000|2023-02-15 10:50:00|3738.95|3738.95|3743.44|3743.44|3744.88|3744.88|3738.95|3738.95|0
1676458500000|2023-02-15 10:55:00|3743.11|3743.11|3742.12|3742.12|3745.67|3745.67|3740.88|3740.88|0
1676458800000|2023-02-15 11:00:00|3742.17|3742.17|3744.33|3744.33|3744.61|3744.61|3740.54|3740.54|0
1676459100000|2023-02-15 11:05:00|3744.23|3744.23|3749.32|3749.32|3749.32|3749.32|3743.48|3743.48|0
1676459400000|2023-02-15 11:10:00|3749.56|3749.56|3753.32|3753.32|3755.13|3755.13|3749.26|3749.26|0
1676459700000|2023-02-15 11:15:00|3753.43|3753.43|3754.18|3754.18|3754.18|3754.18|3750.78|3750.78|0
1676460000000|2023-02-15 11:20:00|3754.24|3754.24|3751.34|3751.34|3755.19|3755.19|3751.34|3751.34|0
1676460300000|2023-02-15 11:25:00|3750.49|3750.49|3751.58|3751.58|3751.73|3751.73|3749.12|3749.12|0
1676460600000|2023-02-15 11:30:00|3751.62|3751.62|3750.09|3750.09|3752.23|3752.23|3749.29|3749.29|0
1676460900000|2023-02-15 11:35:00|3749.75|3749.75|3751.41|3751.41|3751.52|3751.52|3748.95|3748.95|0
1676461200000|2023-02-15 11:40:00|3751.3|3751.3|3753.98|3753.98|3755.23|3755.23|3751.3|3751.3|0
1676461500000|2023-02-15 11:45:00|3754.29|3754.29|3752.63|3752.63|3755.65|3755.65|3752.38|3752.38|0
1676461800000|2023-02-15 11:50:00|3752.48|3752.48|3752.84|3752.84|3753.08|3753.08|3751.24|3751.24|0
1676462100000|2023-02-15 11:55:00|3753.05|3753.05|3755.17|3755.17|3755.76|3755.76|3753.05|3753.05|0
1676462400000|2023-02-15 12:00:00|3755.27|3755.27|3754.49|3754.49|3757.18|3757.18|3754.39|3754.39|0
1676462700000|2023-02-15 12:05:00|3754.55|3754.55|3758.91|3758.91|3760.65|3760.65|3754.16|3754.16|0
1676463000000|2023-02-15 12:10:00|3758.86|3758.86|3761.23|3761.23|3762|3762|3758.84|3758.84|0
1676463300000|2023-02-15 12:15:00|3761.07|3761.07|3762.87|3762.87|3763.38|3763.38|3759.67|3759.67|0
1676463600000|2023-02-15 12:20:00|3763.2|3763.2|3766.2|3766.2|3767.69|3767.69|3762.92|3762.92|0
1676463900000|2023-02-15 12:25:00|3766.31|3766.31|3770.36|3770.36|3770.41|3770.41|3766.31|3766.31|0
1676464200000|2023-02-15 12:30:00|3770.02|3770.02|3769.79|3769.79|3772.74|3772.74|3768.89|3768.89|0
1676464500000|2023-02-15 12:35:00|3769.52|3769.52|3768.96|3768.96|3770.49|3770.49|3768.9|3768.9|0
1676464800000|2023-02-15 12:40:00|3769.06|3769.06|3770.26|3770.26|3770.8|3770.8|3769.06|3769.06|0
1676465100000|2023-02-15 12:45:00|3770.15|3770.15|3772.08|3772.08|3772.35|3772.35|3770.04|3770.04|0
1676465400000|2023-02-15 12:50:00|3771.93|3771.93|3770.88|3770.88|3772.18|3772.18|3769.79|3769.79|0
1676465700000|2023-02-15 12:55:00|3770.67|3770.67|3772|3772|3772.05|3772.05|3769.72|3769.72|0
1676466000000|2023-02-15 13:00:00|3771.66|3771.66|3774.62|3774.62|3776.3|3776.3|3771.64|3771.64|0
1676466300000|2023-02-15 13:05:00|3774.57|3774.57|3771.86|3771.86|3774.64|3774.64|3770.84|3770.84|0
1676466600000|2023-02-15 13:10:00|3771.91|3771.91|3772.12|3772.12|3772.95|3772.95|3771.76|3771.76|0
1676466900000|2023-02-15 13:15:00|3772.18|3772.18|3773.64|3773.64|3773.95|3773.95|3771.48|3771.48|0
1676467200000|2023-02-15 13:20:00|3773.55|3773.55|3773.27|3773.27|3773.66|3773.66|3772.22|3772.22|0
1676467500000|2023-02-15 13:25:00|3773.38|3773.38|3775.78|3775.78|3776.64|3776.64|3773|3773|0
1676467800000|2023-02-15 13:30:00|3775.15|3775.15|3775.04|3775.04|3777.85|3777.85|3773.6|3773.6|0
1676468100000|2023-02-15 13:35:00|3775.15|3775.15|3771.96|3771.96|3775.15|3775.15|3771.96|3771.96|0
1676468400000|2023-02-15 13:40:00|3772.06|3772.06|3773.04|3773.04|3773.1|3773.1|3771.36|3771.36|0
1676468700000|2023-02-15 13:45:00|3772.81|3772.81|3774.5|3774.5|3775.35|3775.35|3771.88|3771.88|0
1676469000000|2023-02-15 13:50:00|3774.45|3774.45|3780.35|3780.35|3780.66|3780.66|3774.45|3774.45|0
1676469300000|2023-02-15 13:55:00|3780.25|3780.25|3781.57|3781.57|3782.41|3782.41|3780.25|3780.25|0
1676469600000|2023-02-15 14:00:00|3781.78|3781.78|3785.69|3785.69|3785.91|3785.91|3781.78|3781.78|0
1676469900000|2023-02-15 14:05:00|3785.64|3785.64|3788.19|3788.19|3789.13|3789.13|3785.62|3785.62|0
1676470200000|2023-02-15 14:10:00|3788.24|3788.24|3787.51|3787.51|3788.71|3788.71|3786.53|3786.53|0
1676470500000|2023-02-15 14:15:00|3787.28|3787.28|3786.46|3786.46|3788.29|3788.29|3786.24|3786.24|0
1676470800000|2023-02-15 14:20:00|3786.39|3786.39|3787.89|3787.89|3789.42|3789.42|3786.33|3786.33|0
1676471100000|2023-02-15 14:25:00|3787.94|3787.94|3794.65|3794.65|3794.65|3794.65|3787.94|3787.94|0
1676471400000|2023-02-15 14:30:00|3794.99|3794.99|3794.35|3794.35|3798.93|3798.93|3791.54|3791.54|0
1676471700000|2023-02-15 14:35:00|3794.3|3794.3|3794.37|3794.37|3794.71|3794.71|3790.38|3790.38|0
1676472000000|2023-02-15 14:40:00|3794.43|3794.43|3797.51|3797.51|3799.42|3799.42|3794.4|3794.4|0
1676472300000|2023-02-15 14:45:00|3797.45|3797.45|3799.7|3799.7|3801.42|3801.42|3797.35|3797.35|0
1676472600000|2023-02-15 14:50:00|3799.65|3799.65|3799.86|3799.86|3802.14|3802.14|3797.63|3797.63|0
1676472900000|2023-02-15 14:55:00|3799.78|3799.78|3806.59|3806.59|3806.96|3806.96|3798.92|3798.92|0
1676473200000|2023-02-15 15:00:00|3807.04|3807.04|3811.29|3811.29|3812.73|3812.73|3806.36|3806.36|0
1676473500000|2023-02-15 15:05:00|3810.62|3810.62|3809.96|3809.96|3813.25|3813.25|3809.61|3809.61|0
1676473800000|2023-02-15 15:10:00|3809.62|3809.62|3810.83|3810.83|3810.83|3810.83|3808.3|3808.3|0
1676474100000|2023-02-15 15:15:00|3810.49|3810.49|3813.84|3813.84|3814.7|3814.7|3810.41|3810.41|0
1676474400000|2023-02-15 15:20:00|3814.52|3814.52|3812.69|3812.69|3815.51|3815.51|3812.61|3812.61|0
1676474700000|2023-02-15 15:25:00|3812.77|3812.77|3813.08|3813.08|3813.21|3813.21|3810.85|3810.85|0
1676475000000|2023-02-15 15:30:00|3813.02|3813.02|3814.5|3814.5|3816.29|3816.29|3812.31|3812.31|0
1676475300000|2023-02-15 15:35:00|3814.56|3814.56|3813.88|3813.88|3815.28|3815.28|3812.13|3812.13|0
1676475600000|2023-02-15 15:40:00|3813.21|3813.21|3807.9|3807.9|3813.6|3813.6|3807.89|3807.89|0
1676475900000|2023-02-15 15:45:00|3807.84|3807.84|3804.73|3804.73|3808.53|3808.53|3804.31|3804.31|0
1676476200000|2023-02-15 15:50:00|3805.07|3805.07|3804.33|3804.33|3805.32|3805.32|3803.55|3803.55|0
1676476500000|2023-02-15 15:55:00|3804|3804|3803.27|3803.27|3806.02|3806.02|3803.26|3803.26|0
1676476800000|2023-02-15 16:00:00|3803.38|3803.38|3805.37|3805.37|3806.54|3806.54|3802.74|3802.74|0
1676477100000|2023-02-15 16:05:00|3805.45|3805.45|3807.33|3807.33|3809.12|3809.12|3805.45|3805.45|0
1676477400000|2023-02-15 16:10:00|3807.38|3807.38|3807.23|3807.23|3808.83|3808.83|3806.75|3806.75|0
1676477700000|2023-02-15 16:15:00|3807.57|3807.57|3808.08|3808.08|3810.22|3810.22|3807.57|3807.57|0
1676478000000|2023-02-15 16:20:00|3808.42|3808.42|3810.98|3810.98|3811.3|3811.3|3808.42|3808.42|0
1676478300000|2023-02-15 16:25:00|3810.64|3810.64|3808.79|3808.79|3810.69|3810.69|3806.59|3806.59|0
1676535300000|2023-02-16 08:15:00|3833.5|3833.5|3830.93|3830.93|3836.93|3836.93|3828.18|3828.18|0
1676535600000|2023-02-16 08:20:00|3831.14|3831.14|3826.93|3826.93|3831.76|3831.76|3823.36|3823.36|0
1676535900000|2023-02-16 08:25:00|3826.84|3826.84|3829.1|3829.1|3829.18|3829.18|3823.82|3823.82|0
1676536200000|2023-02-16 08:30:00|3829.15|3829.15|3827.03|3827.03|3829.26|3829.26|3825.25|3825.25|0
1676536500000|2023-02-16 08:35:00|3826.61|3826.61|3829.75|3829.75|3830.07|3830.07|3824.71|3824.71|0
1676536800000|2023-02-16 08:40:00|3829.7|3829.7|3827|3827|3830.83|3830.83|3825.78|3825.78|0
1676537100000|2023-02-16 08:45:00|3827.11|3827.11|3827.08|3827.08|3827.76|3827.76|3824.21|3824.21|0
1676537400000|2023-02-16 08:50:00|3827.19|3827.19|3822.97|3822.97|3828.55|3828.55|3822.95|3822.95|0
1676537700000|2023-02-16 08:55:00|3823.02|3823.02|3820.97|3820.97|3824.31|3824.31|3819.68|3819.68|0
1676538000000|2023-02-16 09:00:00|3820.86|3820.86|3822.31|3822.31|3822.53|3822.53|3818.24|3818.24|0
1676538300000|2023-02-16 09:05:00|3822.26|3822.26|3816.8|3816.8|3822.43|3822.43|3815.59|3815.59|0
1676538600000|2023-02-16 09:10:00|3816.85|3816.85|3820.27|3820.27|3820.27|3820.27|3814.83|3814.83|0
1676538900000|2023-02-16 09:15:00|3820.32|3820.32|3819.72|3819.72|3823.86|3823.86|3819.59|3819.59|0
1676539200000|2023-02-16 09:20:00|3819.8|3819.8|3823.38|3823.38|3825.3|3825.3|3819.53|3819.53|0
1676539500000|2023-02-16 09:25:00|3823.3|3823.3|3823.64|3823.64|3824.65|3824.65|3821.33|3821.33|0
1676539800000|2023-02-16 09:30:00|3823.69|3823.69|3826.26|3826.26|3827.33|3827.33|3823.11|3823.11|0
1676540100000|2023-02-16 09:35:00|3826.23|3826.23|3829.3|3829.3|3829.84|3829.84|3825.56|3825.56|0
1676540400000|2023-02-16 09:40:00|3829.38|3829.38|3828.43|3828.43|3829.38|3829.38|3825.92|3825.92|0
1676540700000|2023-02-16 09:45:00|3828.51|3828.51|3828.84|3828.84|3832.15|3832.15|3827.63|3827.63|0
1676541000000|2023-02-16 09:50:00|3829.18|3829.18|3828.23|3828.23|3829.31|3829.31|3826.51|3826.51|0
1676541300000|2023-02-16 09:55:00|3827.89|3827.89|3824.8|3824.8|3828.38|3828.38|3824.8|3824.8|0
1676541600000|2023-02-16 10:00:00|3824.72|3824.72|3826.77|3826.77|3828.67|3828.67|3824.47|3824.47|0
1676541900000|2023-02-16 10:05:00|3826.66|3826.66|3831.18|3831.18|3831.18|3831.18|3826.56|3826.56|0
1676542200000|2023-02-16 10:10:00|3831.26|3831.26|3832.22|3832.22|3833.85|3833.85|3831.26|3831.26|0
1676542500000|2023-02-16 10:15:00|3832.28|3832.28|3828.39|3828.39|3832.38|3832.38|3826.99|3826.99|0
1676542800000|2023-02-16 10:20:00|3828.28|3828.28|3826.83|3826.83|3828.83|3828.83|3825.66|3825.66|0
1676543100000|2023-02-16 10:25:00|3827.04|3827.04|3826.04|3826.04|3827.3|3827.3|3824.51|3824.51|0
1676543400000|2023-02-16 10:30:00|3825.96|3825.96|3826.13|3826.13|3826.9|3826.9|3825.08|3825.08|0
1676543700000|2023-02-16 10:35:00|3826.11|3826.11|3830|3830|3830.67|3830.67|3826.02|3826.02|0
1676544000000|2023-02-16 10:40:00|3829.67|3829.67|3826.31|3826.31|3830.04|3830.04|3824.52|3824.52|0
1676544300000|2023-02-16 10:45:00|3826.36|3826.36|3828.76|3828.76|3829.37|3829.37|3825.46|3825.46|0
1676544600000|2023-02-16 10:50:00|3828.81|3828.81|3824.89|3824.89|3828.89|3828.89|3823.68|3823.68|0
1676544900000|2023-02-16 10:55:00|3824.55|3824.55|3827.35|3827.35|3829.03|3829.03|3822.98|3822.98|0
1676545200000|2023-02-16 11:00:00|3827.19|3827.19|3825.85|3825.85|3827.66|3827.66|3825.55|3825.55|0
1676545500000|2023-02-16 11:05:00|3825.68|3825.68|3826.25|3826.25|3826.66|3826.66|3821.95|3821.95|0
1676545800000|2023-02-16 11:10:00|3826.48|3826.48|3822.94|3822.94|3828|3828|3822.75|3822.75|0
1676546100000|2023-02-16 11:15:00|3822.83|3822.83|3828.81|3828.81|3829.23|3829.23|3822.37|3822.37|0
1676546400000|2023-02-16 11:20:00|3828.7|3828.7|3826.77|3826.77|3830.57|3830.57|3825.67|3825.67|0
1676546700000|2023-02-16 11:25:00|3826.98|3826.98|3830.55|3830.55|3831.33|3831.33|3826.54|3826.54|0
1676547000000|2023-02-16 11:30:00|3830.71|3830.71|3824.19|3824.19|3830.71|3830.71|3823.76|3823.76|0
1676547300000|2023-02-16 11:35:00|3824.08|3824.08|3824.22|3824.22|3826.36|3826.36|3823.2|3823.2|0
1676547600000|2023-02-16 11:40:00|3824.27|3824.27|3829.09|3829.09|3830.86|3830.86|3824.27|3824.27|0
1676547900000|2023-02-16 11:45:00|3829.07|3829.07|3832.55|3832.55|3834.27|3834.27|3828.68|3828.68|0
1676548200000|2023-02-16 11:50:00|3833.02|3833.02|3832.23|3832.23|3835.36|3835.36|3831.82|3831.82|0
1676548500000|2023-02-16 11:55:00|3832.14|3832.14|3833.93|3833.93|3834.16|3834.16|3831.38|3831.38|0
1676548800000|2023-02-16 12:00:00|3832.36|3832.36|3835.78|3835.78|3835.78|3835.78|3832.36|3832.36|0
1676549100000|2023-02-16 12:05:00|3835.67|3835.67|3840.28|3840.28|3841.28|3841.28|3834.03|3834.03|0
1676549400000|2023-02-16 12:10:00|3839.61|3839.61|3839.67|3839.67|3840.33|3840.33|3839.3|3839.3|0
1676549700000|2023-02-16 12:15:00|3839.88|3839.88|3840.48|3840.48|3841.11|3841.11|3839.27|3839.27|0
1676550000000|2023-02-16 12:20:00|3840.82|3840.82|3839.41|3839.41|3841.94|3841.94|3839.38|3839.38|0
1676550300000|2023-02-16 12:25:00|3839.43|3839.43|3838.95|3838.95|3841.36|3841.36|3838.37|3838.37|0
1676550600000|2023-02-16 12:30:00|3838.87|3838.87|3840.85|3840.85|3840.96|3840.96|3838.48|3838.48|0
1676550900000|2023-02-16 12:35:00|3840.75|3840.75|3839.56|3839.56|3841.15|3841.15|3838.56|3838.56|0
1676551200000|2023-02-16 12:40:00|3839.47|3839.47|3837.06|3837.06|3839.51|3839.51|3836.85|3836.85|0
1676551500000|2023-02-16 12:45:00|3837.39|3837.39|3838.41|3838.41|3838.41|3838.41|3834.85|3834.85|0
1676551800000|2023-02-16 12:50:00|3838.64|3838.64|3837.82|3837.82|3838.98|3838.98|3837.53|3837.53|0
1676552100000|2023-02-16 12:55:00|3838.15|3838.15|3836.91|3836.91|3838.49|3838.49|3834.66|3834.66|0
1676552400000|2023-02-16 13:00:00|3838.26|3838.26|3836.36|3836.36|3839.09|3839.09|3836.05|3836.05|0
1676552700000|2023-02-16 13:05:00|3836.31|3836.31|3836.45|3836.45|3836.5|3836.5|3833.34|3833.34|0
1676553000000|2023-02-16 13:10:00|3836.34|3836.34|3836.11|3836.11|3839.05|3839.05|3835.58|3835.58|0
1676553300000|2023-02-16 13:15:00|3836.21|3836.21|3840.58|3840.58|3840.69|3840.69|3835.23|3835.23|0
1676553600000|2023-02-16 13:20:00|3840.69|3840.69|3838.03|3838.03|3840.69|3840.69|3837.54|3837.54|0
1676553900000|2023-02-16 13:25:00|3837.94|3837.94|3842.93|3842.93|3844.13|3844.13|3835.75|3835.75|0
1676554200000|2023-02-16 13:30:00|3841.77|3841.77|3843.95|3843.95|3844.13|3844.13|3836.79|3836.79|0
1676554500000|2023-02-16 13:35:00|3843.84|3843.84|3842.37|3842.37|3844.06|3844.06|3841.54|3841.54|0
1676554800000|2023-02-16 13:40:00|3842.45|3842.45|3837.55|3837.55|3842.45|3842.45|3837.55|3837.55|0
1676555100000|2023-02-16 13:45:00|3837.22|3837.22|3835.21|3835.21|3837.22|3837.22|3832.3|3832.3|0
1676555400000|2023-02-16 13:50:00|3835.16|3835.16|3836.14|3836.14|3840.84|3840.84|3834.76|3834.76|0
1676555700000|2023-02-16 13:55:00|3836.69|3836.69|3838.63|3838.63|3842.01|3842.01|3836.69|3836.69|0
1676556000000|2023-02-16 14:00:00|3838.95|3838.95|3843.97|3843.97|3846.42|3846.42|3838.95|3838.95|0
1676556300000|2023-02-16 14:05:00|3843.86|3843.86|3844.14|3844.14|3845.23|3845.23|3840.99|3840.99|0
1676556600000|2023-02-16 14:10:00|3844.47|3844.47|3843.7|3843.7|3844.79|3844.79|3843.67|3843.67|0
1676556900000|2023-02-16 14:15:00|3843.78|3843.78|3834.39|3834.39|3844.17|3844.17|3833.87|3833.87|0
1676557200000|2023-02-16 14:20:00|3834.59|3834.59|3831.88|3831.88|3834.59|3834.59|3831.85|3831.85|0
1676557500000|2023-02-16 14:25:00|3831.99|3831.99|3830.12|3830.12|3832.39|3832.39|3830.12|3830.12|0
1676557800000|2023-02-16 14:30:00|3829.78|3829.78|3833.22|3833.22|3834.65|3834.65|3828.23|3828.23|0
1676558100000|2023-02-16 14:35:00|3833.2|3833.2|3835.71|3835.71|3836.3|3836.3|3831.79|3831.79|0
1676558400000|2023-02-16 14:40:00|3835.6|3835.6|3833.82|3833.82|3836.23|3836.23|3831.76|3831.76|0
1676558700000|2023-02-16 14:45:00|3833.48|3833.48|3839.11|3839.11|3839.11|3839.11|3832.86|3832.86|0
1676559000000|2023-02-16 14:50:00|3839.16|3839.16|3848.01|3848.01|3848.39|3848.39|3838.85|3838.85|0
1676559300000|2023-02-16 14:55:00|3847.9|3847.9|3851.33|3851.33|3852.09|3852.09|3847.88|3847.88|0
1676559600000|2023-02-16 15:00:00|3851.22|3851.22|3852.65|3852.65|3854.23|3854.23|3851.22|3851.22|0
1676559900000|2023-02-16 15:05:00|3852.99|3852.99|3855.33|3855.33|3855.33|3855.33|3852.49|3852.49|0
1676560200000|2023-02-16 15:10:00|3855.39|3855.39|3858.47|3858.47|3858.58|3858.58|3854.85|3854.85|0
1676560500000|2023-02-16 15:15:00|3858.58|3858.58|3860.98|3860.98|3860.98|3860.98|3855.93|3855.93|0
1676560800000|2023-02-16 15:20:00|3861.07|3861.07|3862.04|3862.04|3863.68|3863.68|3860.03|3860.03|0
1676561100000|2023-02-16 15:25:00|3861.7|3861.7|3861.56|3861.56|3862.79|3862.79|3861.46|3861.46|0
1676561400000|2023-02-16 15:30:00|3861.48|3861.48|3857.92|3857.92|3861.48|3861.48|3857.86|3857.86|0
1676561700000|2023-02-16 15:35:00|3858.25|3858.25|3859.53|3859.53|3860.58|3860.58|3858.25|3858.25|0
1676562000000|2023-02-16 15:40:00|3859.44|3859.44|3856.04|3856.04|3859.47|3859.47|3855.32|3855.32|0
1676562300000|2023-02-16 15:45:00|3856.12|3856.12|3859.73|3859.73|3860.55|3860.55|3855.51|3855.51|0
1676562600000|2023-02-16 15:50:00|3860.07|3860.07|3861.14|3861.14|3862.06|3862.06|3860.07|3860.07|0
1676562900000|2023-02-16 15:55:00|3861.11|3861.11|3859.15|3859.15|3861.54|3861.54|3859.15|3859.15|0
1676563200000|2023-02-16 16:00:00|3859.21|3859.21|3854.68|3854.68|3860.25|3860.25|3854.68|3854.68|0
1676563500000|2023-02-16 16:05:00|3855.02|3855.02|3853.98|3853.98|3855.57|3855.57|3851.25|3851.25|0
1676563800000|2023-02-16 16:10:00|3853.92|3853.92|3853.51|3853.51|3855.8|3855.8|3852.9|3852.9|0
1676564100000|2023-02-16 16:15:00|3853.4|3853.4|3854.81|3854.81|3855.21|3855.21|3852.8|3852.8|0
1676564400000|2023-02-16 16:20:00|3854.86|3854.86|3853.52|3853.52|3855.79|3855.79|3853.18|3853.18|0
1676564700000|2023-02-16 16:25:00|3853.61|3853.61|3851.27|3851.27|3853.77|3853.77|3850.93|3850.93|0
1676621700000|2023-02-17 08:15:00|3794.66|3794.66|3809.7|3809.7|3810.03|3810.03|3792.48|3792.48|0
1676622000000|2023-02-17 08:20:00|3810.03|3810.03|3803.72|3803.72|3811.96|3811.96|3803.63|3803.63|0
1676622300000|2023-02-17 08:25:00|3803.8|3803.8|3787.43|3787.43|3806.46|3806.46|3787.43|3787.43|0
1676622600000|2023-02-17 08:30:00|3787.51|3787.51|3787.99|3787.99|3791.01|3791.01|3782.57|3782.57|0
1676622900000|2023-02-17 08:35:00|3788.07|3788.07|3791.03|3791.03|3793.21|3793.21|3783.42|3783.42|0
1676623200000|2023-02-17 08:40:00|3791.05|3791.05|3796.74|3796.74|3796.97|3796.97|3789.29|3789.29|0
1676623500000|2023-02-17 08:45:00|3796.63|3796.63|3804.66|3804.66|3805.67|3805.67|3794.29|3794.29|0
1676623800000|2023-02-17 08:50:00|3804.88|3804.88|3808.28|3808.28|3808.62|3808.62|3800.16|3800.16|0
1676624100000|2023-02-17 08:55:00|3808.44|3808.44|3811.05|3811.05|3812.91|3812.91|3804.04|3804.04|0
1676624400000|2023-02-17 09:00:00|3810.94|3810.94|3815.4|3815.4|3815.4|3815.4|3807.41|3807.41|0
1676624700000|2023-02-17 09:05:00|3815.45|3815.45|3826.81|3826.81|3827.26|3827.26|3815.45|3815.45|0
1676625000000|2023-02-17 09:10:00|3826.7|3826.7|3823.94|3823.94|3829.13|3829.13|3823.85|3823.85|0
1676625300000|2023-02-17 09:15:00|3823.86|3823.86|3822.24|3822.24|3824.52|3824.52|3821.22|3821.22|0
1676625600000|2023-02-17 09:20:00|3822.32|3822.32|3826.29|3826.29|3826.73|3826.73|3822.32|3822.32|0
1676625900000|2023-02-17 09:25:00|3825.67|3825.67|3824.63|3824.63|3827.35|3827.35|3824.63|3824.63|0
1676626200000|2023-02-17 09:30:00|3824.6|3824.6|3830.46|3830.46|3831.26|3831.26|3824.45|3824.45|0
1676626500000|2023-02-17 09:35:00|3830.24|3830.24|3834.46|3834.46|3834.88|3834.88|3828.49|3828.49|0
1676626800000|2023-02-17 09:40:00|3834.62|3834.62|3834.19|3834.19|3836.38|3836.38|3833.72|3833.72|0
1676627100000|2023-02-17 09:45:00|3834.35|3834.35|3844.31|3844.31|3844.31|3844.31|3832.68|3832.68|0
1676627400000|2023-02-17 09:50:00|3844.3|3844.3|3843.48|3843.48|3845.53|3845.53|3842.71|3842.71|0
1676627700000|2023-02-17 09:55:00|3843.45|3843.45|3840.71|3840.71|3845.73|3845.73|3840.29|3840.29|0
1676628000000|2023-02-17 10:00:00|3841.24|3841.24|3837.85|3837.85|3844.27|3844.27|3837.85|3837.85|0
1676628300000|2023-02-17 10:05:00|3837.94|3837.94|3846.25|3846.25|3846.25|3846.25|3836.98|3836.98|0
1676628600000|2023-02-17 10:10:00|3846.29|3846.29|3846.33|3846.33|3846.33|3846.33|3846.26|3846.26|0
1676628900000|2023-02-17 10:15:00|3853.06|3853.06|3847.65|3847.65|3854.5|3854.5|3845.56|3845.56|0
1676629200000|2023-02-17 10:20:00|3847.31|3847.31|3845.21|3845.21|3847.35|3847.35|3844.26|3844.26|0
1676629500000|2023-02-17 10:25:00|3844.87|3844.87|3844.25|3844.25|3846.15|3846.15|3840.04|3840.04|0
1676629800000|2023-02-17 10:30:00|3844.59|3844.59|3842.77|3842.77|3845.69|3845.69|3840.75|3840.75|0
1676630100000|2023-02-17 10:35:00|3842.88|3842.88|3839.66|3839.66|3843.11|3843.11|3839.36|3839.36|0
1676630400000|2023-02-17 10:40:00|3839.75|3839.75|3833.73|3833.73|3840.35|3840.35|3833|3833|0
1676630700000|2023-02-17 10:45:00|3833.84|3833.84|3838.48|3838.48|3838.48|3838.48|3831.92|3831.92|0
1676631000000|2023-02-17 10:50:00|3838.46|3838.46|3842.3|3842.3|3842.33|3842.33|3835.94|3835.94|0
1676631300000|2023-02-17 10:55:00|3841.96|3841.96|3838.52|3838.52|3841.96|3841.96|3837.89|3837.89|0
1676631600000|2023-02-17 11:00:00|3838.57|3838.57|3838.07|3838.07|3841.54|3841.54|3837.4|3837.4|0
1676631900000|2023-02-17 11:05:00|3839.08|3839.08|3835.82|3835.82|3839.08|3839.08|3835.72|3835.72|0
1676632200000|2023-02-17 11:10:00|3835.79|3835.79|3831.26|3831.26|3836.37|3836.37|3829.04|3829.04|0
1676632500000|2023-02-17 11:15:00|3831.1|3831.1|3829.97|3829.97|3831.57|3831.57|3829.58|3829.58|0
1676632800000|2023-02-17 11:20:00|3829.92|3829.92|3828.53|3828.53|3829.95|3829.95|3828.34|3828.34|0
1676633100000|2023-02-17 11:25:00|3829.2|3829.2|3828.99|3828.99|3830.58|3830.58|3828.54|3828.54|0
1676633400000|2023-02-17 11:30:00|3829.15|3829.15|3830.68|3830.68|3830.68|3830.68|3827.62|3827.62|0
1676633700000|2023-02-17 11:35:00|3830.84|3830.84|3827.16|3827.16|3830.84|3830.84|3826.22|3826.22|0
1676634000000|2023-02-17 11:40:00|3826.49|3826.49|3829.54|3829.54|3830.9|3830.9|3826.44|3826.44|0
1676634300000|2023-02-17 11:45:00|3830.16|3830.16|3831.36|3831.36|3832.27|3832.27|3829.44|3829.44|0
1676634600000|2023-02-17 11:50:00|3831.31|3831.31|3826.66|3826.66|3831.31|3831.31|3826.54|3826.54|0
1676634900000|2023-02-17 11:55:00|3826.29|3826.29|3828.38|3828.38|3828.45|3828.45|3825.42|3825.42|0
1676635200000|2023-02-17 12:00:00|3828.72|3828.72|3829.06|3829.06|3829.79|3829.79|3826.89|3826.89|0
1676635500000|2023-02-17 12:05:00|3828.95|3828.95|3825.4|3825.4|3828.95|3828.95|3825.06|3825.06|0
1676635800000|2023-02-17 12:10:00|3825.42|3825.42|3826.35|3826.35|3826.72|3826.72|3825.42|3825.42|0
1676636100000|2023-02-17 12:15:00|3826.4|3826.4|3828.05|3828.05|3828.22|3828.22|3824.84|3824.84|0
1676636400000|2023-02-17 12:20:00|3828.39|3828.39|3823|3823|3828.39|3828.39|3822.65|3822.65|0
1676636700000|2023-02-17 12:25:00|3822.91|3822.91|3824.45|3824.45|3824.49|3824.49|3822.76|3822.76|0
1676637000000|2023-02-17 12:30:00|3824.22|3824.22|3823.82|3823.82|3824.79|3824.79|3823.26|3823.26|0
1676637300000|2023-02-17 12:35:00|3823.79|3823.79|3823.84|3823.84|3825.8|3825.8|3822.99|3822.99|0
1676637600000|2023-02-17 12:40:00|3823.73|3823.73|3823.78|3823.78|3824.43|3824.43|3822.7|3822.7|0
1676637900000|2023-02-17 12:45:00|3823.7|3823.7|3823.39|3823.39|3824.46|3824.46|3822.27|3822.27|0
1676638200000|2023-02-17 12:50:00|3823.36|3823.36|3821.99|3821.99|3823.86|3823.86|3820.59|3820.59|0
1676638500000|2023-02-17 12:55:00|3822.33|3822.33|3824.31|3824.31|3824.59|3824.59|3821.3|3821.3|0
1676638800000|2023-02-17 13:00:00|3824.41|3824.41|3823.36|3823.36|3824.77|3824.77|3822.78|3822.78|0
1676639100000|2023-02-17 13:05:00|3823.02|3823.02|3822.1|3822.1|3824.05|3824.05|3822.1|3822.1|0
1676639400000|2023-02-17 13:10:00|3821.76|3821.76|3821.67|3821.67|3823.83|3823.83|3821.01|3821.01|0
1676639700000|2023-02-17 13:15:00|3822.17|3822.17|3821.77|3821.77|3823.78|3823.78|3821.77|3821.77|0
1676640000000|2023-02-17 13:20:00|3821.66|3821.66|3821.6|3821.6|3822.32|3822.32|3818.53|3818.53|0
1676640300000|2023-02-17 13:25:00|3821.68|3821.68|3820.21|3820.21|3821.68|3821.68|3818.15|3818.15|0
1676640600000|2023-02-17 13:30:00|3820.37|3820.37|3820.19|3820.19|3821.27|3821.27|3820.16|3820.16|0
1676640900000|2023-02-17 13:35:00|3819.85|3819.85|3822.08|3822.08|3822.6|3822.6|3819.1|3819.1|0
1676641200000|2023-02-17 13:40:00|3821.74|3821.74|3820.99|3820.99|3822.47|3822.47|3819.3|3819.3|0
1676641500000|2023-02-17 13:45:00|3821.08|3821.08|3820.59|3820.59|3821.52|3821.52|3820.43|3820.43|0
1676641800000|2023-02-17 13:50:00|3820.93|3820.93|3818.26|3818.26|3821.08|3821.08|3818.26|3818.26|0
1676642100000|2023-02-17 13:55:00|3818.34|3818.34|3819.77|3819.77|3820.63|3820.63|3818.18|3818.18|0
1676642400000|2023-02-17 14:00:00|3819.73|3819.73|3820.04|3820.04|3820.09|3820.09|3818.12|3818.12|0
1676642700000|2023-02-17 14:05:00|3820.15|3820.15|3822.04|3822.04|3822.23|3822.23|3819.69|3819.69|0
1676643000000|2023-02-17 14:10:00|3822.37|3822.37|3822.81|3822.81|3823.88|3823.88|3821.5|3821.5|0
1676643300000|2023-02-17 14:15:00|3822.65|3822.65|3820.79|3820.79|3822.65|3822.65|3819.75|3819.75|0
1676643600000|2023-02-17 14:20:00|3821.23|3821.23|3823.51|3823.51|3823.58|3823.58|3820.99|3820.99|0
1676643900000|2023-02-17 14:25:00|3823.55|3823.55|3822.12|3822.12|3825.38|3825.38|3822.12|3822.12|0
1676644200000|2023-02-17 14:30:00|3822.01|3822.01|3822.36|3822.36|3824.03|3824.03|3820.19|3820.19|0
1676644500000|2023-02-17 14:35:00|3822.37|3822.37|3820.44|3820.44|3823.49|3823.49|3818.89|3818.89|0
1676644800000|2023-02-17 14:40:00|3820.52|3820.52|3822.71|3822.71|3823.38|3823.38|3820.16|3820.16|0
1676645100000|2023-02-17 14:45:00|3822.88|3822.88|3822.38|3822.38|3824.17|3824.17|3821.51|3821.51|0
1676645400000|2023-02-17 14:50:00|3822.49|3822.49|3820.11|3820.11|3825.04|3825.04|3819.04|3819.04|0
1676645700000|2023-02-17 14:55:00|3819.99|3819.99|3820.86|3820.86|3821.55|3821.55|3819.99|3819.99|0
1676646000000|2023-02-17 15:00:00|3820.94|3820.94|3823.18|3823.18|3823.22|3823.22|3819.28|3819.28|0
1676646300000|2023-02-17 15:05:00|3822.84|3822.84|3822.51|3822.51|3825.25|3825.25|3822.51|3822.51|0
1676646600000|2023-02-17 15:10:00|3822.27|3822.27|3821.87|3821.87|3822.76|3822.76|3820.58|3820.58|0
1676646900000|2023-02-17 15:15:00|3821.98|3821.98|3825.37|3825.37|3825.95|3825.95|3821.78|3821.78|0
1676647200000|2023-02-17 15:20:00|3825.48|3825.48|3825.41|3825.41|3826.1|3826.1|3823.85|3823.85|0
1676647500000|2023-02-17 15:25:00|3825.36|3825.36|3826.5|3826.5|3826.64|3826.64|3824.14|3824.14|0
1676647800000|2023-02-17 15:30:00|3826.45|3826.45|3828.28|3828.28|3828.32|3828.32|3825.96|3825.96|0
1676648100000|2023-02-17 15:35:00|3828.25|3828.25|3826.34|3826.34|3828.25|3828.25|3825.45|3825.45|0
1676648400000|2023-02-17 15:40:00|3826.45|3826.45|3827.29|3827.29|3827.29|3827.29|3825.41|3825.41|0
1676648700000|2023-02-17 15:45:00|3827.28|3827.28|3828.67|3828.67|3829.97|3829.97|3826.94|3826.94|0
1676649000000|2023-02-17 15:50:00|3828.62|3828.62|3823.31|3823.31|3828.62|3828.62|3823.01|3823.01|0
1676649300000|2023-02-17 15:55:00|3823.36|3823.36|3821.66|3821.66|3823.36|3823.36|3821.26|3821.26|0
1676649600000|2023-02-17 16:00:00|3821.61|3821.61|3821.88|3821.88|3822.45|3822.45|3820.72|3820.72|0
1676649900000|2023-02-17 16:05:00|3821.93|3821.93|3822.47|3822.47|3823.89|3823.89|3821.32|3821.32|0
1676650200000|2023-02-17 16:10:00|3822.57|3822.57|3820.99|3820.99|3823.13|3823.13|3819.04|3819.04|0
1676650500000|2023-02-17 16:15:00|3821.1|3821.1|3820.6|3820.6|3821.62|3821.62|3820.38|3820.38|0
1676650800000|2023-02-17 16:20:00|3820.66|3820.66|3819.99|3819.99|3820.66|3820.66|3818.4|3818.4|0
1676651100000|2023-02-17 16:25:00|3820.05|3820.05|3820.07|3820.07|3821.52|3821.52|3818.98|3818.98|0
1676880900000|2023-02-20 08:15:00|3838.92|3838.92|3834.9|3834.9|3838.95|3838.95|3833.71|3833.71|0
1676881200000|2023-02-20 08:20:00|3834.98|3834.98|3836.61|3836.61|3839.02|3839.02|3834.26|3834.26|0
1676881500000|2023-02-20 08:25:00|3836.69|3836.69|3834.45|3834.45|3838.07|3838.07|3832.63|3832.63|0
1676881800000|2023-02-20 08:30:00|3834.79|3834.79|3837.02|3837.02|3838.52|3838.52|3833.83|3833.83|0
1676882100000|2023-02-20 08:35:00|3836.69|3836.69|3843.91|3843.91|3844.11|3844.11|3836.69|3836.69|0
1676882400000|2023-02-20 08:40:00|3843.99|3843.99|3845.4|3845.4|3846.49|3846.49|3843.15|3843.15|0
1676882700000|2023-02-20 08:45:00|3846.41|3846.41|3844.15|3844.15|3848.81|3848.81|3843.82|3843.82|0
1676883000000|2023-02-20 08:50:00|3844.11|3844.11|3844.61|3844.61|3846.83|3846.83|3843.57|3843.57|0
1676883300000|2023-02-20 08:55:00|3844.83|3844.83|3850.23|3850.23|3850.44|3850.44|3844.83|3844.83|0
1676883600000|2023-02-20 09:00:00|3850.28|3850.28|3845.72|3845.72|3850.74|3850.74|3843.96|3843.96|0
1676883900000|2023-02-20 09:05:00|3845.56|3845.56|3846.14|3846.14|3846.14|3846.14|3842.43|3842.43|0
1676884200000|2023-02-20 09:10:00|3846.09|3846.09|3845.63|3845.63|3846.09|3846.09|3842.81|3842.81|0
1676884500000|2023-02-20 09:15:00|3845.68|3845.68|3841.19|3841.19|3846.88|3846.88|3841.08|3841.08|0
1676884800000|2023-02-20 09:20:00|3841.45|3841.45|3839.12|3839.12|3844|3844|3839.12|3839.12|0
1676885100000|2023-02-20 09:25:00|3839.21|3839.21|3838.61|3838.61|3840.42|3840.42|3838.53|3838.53|0
1676885400000|2023-02-20 09:30:00|3838.53|3838.53|3837.72|3837.72|3838.53|3838.53|3837.26|3837.26|0
1676885700000|2023-02-20 09:35:00|3837.48|3837.48|3839.33|3839.33|3840.03|3840.03|3836.38|3836.38|0
1676886000000|2023-02-20 09:40:00|3839.49|3839.49|3840.55|3840.55|3842.06|3842.06|3839.49|3839.49|0
1676886300000|2023-02-20 09:45:00|3840.47|3840.47|3842.12|3842.12|3843.12|3843.12|3840.39|3840.39|0
1676886600000|2023-02-20 09:50:00|3842.23|3842.23|3842.08|3842.08|3842.93|3842.93|3841.89|3841.89|0
1676886900000|2023-02-20 09:55:00|3842.03|3842.03|3847.78|3847.78|3847.78|3847.78|3841.74|3841.74|0
1676887200000|2023-02-20 10:00:00|3847.68|3847.68|3849.52|3849.52|3849.84|3849.84|3847.68|3847.68|0
1676887500000|2023-02-20 10:05:00|3849.91|3849.91|3852.29|3852.29|3852.38|3852.38|3849.33|3849.33|0
1676887800000|2023-02-20 10:10:00|3852.24|3852.24|3856.19|3856.19|3856.53|3856.53|3852.24|3852.24|0
1676888100000|2023-02-20 10:15:00|3856.28|3856.28|3856.41|3856.41|3858.45|3858.45|3855.84|3855.84|0
1676888400000|2023-02-20 10:20:00|3856.07|3856.07|3853.77|3853.77|3856.07|3856.07|3853.52|3853.52|0
1676888700000|2023-02-20 10:25:00|3853.66|3853.66|3850.49|3850.49|3853.66|3853.66|3849.92|3849.92|0
1676889000000|2023-02-20 10:30:00|3850.64|3850.64|3850.2|3850.2|3852.59|3852.59|3850.2|3850.2|0
1676889300000|2023-02-20 10:35:00|3850.31|3850.31|3849.18|3849.18|3850.31|3850.31|3847.72|3847.72|0
1676889600000|2023-02-20 10:40:00|3849.24|3849.24|3848.73|3848.73|3850.02|3850.02|3847.57|3847.57|0
1676889900000|2023-02-20 10:45:00|3849.06|3849.06|3848.86|3848.86|3849.55|3849.55|3847|3847|0
1676890200000|2023-02-20 10:50:00|3848.97|3848.97|3849.6|3849.6|3849.6|3849.6|3848.54|3848.54|0
1676890500000|2023-02-20 10:55:00|3849.94|3849.94|3850.96|3850.96|3851.77|3851.77|3849.01|3849.01|0
1676890800000|2023-02-20 11:00:00|3850.85|3850.85|3845.8|3845.8|3850.85|3850.85|3845.8|3845.8|0
1676891100000|2023-02-20 11:05:00|3846.14|3846.14|3845.53|3845.53|3846.71|3846.71|3844.97|3844.97|0
1676891400000|2023-02-20 11:10:00|3845.3|3845.3|3846.22|3846.22|3846.22|3846.22|3844.51|3844.51|0
1676891700000|2023-02-20 11:15:00|3845.88|3845.88|3843.84|3843.84|3845.88|3845.88|3843.54|3843.54|0
1676892000000|2023-02-20 11:20:00|3843.5|3843.5|3845.04|3845.04|3845.58|3845.58|3842.9|3842.9|0
1676892300000|2023-02-20 11:25:00|3845.02|3845.02|3846.15|3846.15|3846.15|3846.15|3845.02|3845.02|0
1676892600000|2023-02-20 11:30:00|3846.32|3846.32|3845.68|3845.68|3846.91|3846.91|3845.39|3845.39|0
1676892900000|2023-02-20 11:35:00|3846.02|3846.02|3844.95|3844.95|3846.69|3846.69|3844.61|3844.61|0
1676893200000|2023-02-20 11:40:00|3845.03|3845.03|3845.57|3845.57|3845.63|3845.63|3844.43|3844.43|0
1676893500000|2023-02-20 11:45:00|3845.24|3845.24|3845.87|3845.87|3846.03|3846.03|3844.68|3844.68|0
1676893800000|2023-02-20 11:50:00|3845.82|3845.82|3847.62|3847.62|3847.62|3847.62|3845.06|3845.06|0
1676894100000|2023-02-20 11:55:00|3847.6|3847.6|3845.52|3845.52|3847.9|3847.9|3845.5|3845.5|0
1676894400000|2023-02-20 12:00:00|3845.5|3845.5|3844.86|3844.86|3845.87|3845.87|3844.86|3844.86|0
1676894700000|2023-02-20 12:05:00|3845.19|3845.19|3844.26|3844.26|3845.39|3845.39|3843.81|3843.81|0
1676895000000|2023-02-20 12:10:00|3844.37|3844.37|3843.61|3843.61|3845.75|3845.75|3843.3|3843.3|0
1676895300000|2023-02-20 12:15:00|3843.65|3843.65|3845.91|3845.91|3845.91|3845.91|3843.33|3843.33|0
1676895600000|2023-02-20 12:20:00|3845.89|3845.89|3847.37|3847.37|3847.37|3847.37|3845.87|3845.87|0
1676895900000|2023-02-20 12:25:00|3847.32|3847.32|3846.99|3846.99|3847.88|3847.88|3846.44|3846.44|0
1676896200000|2023-02-20 12:30:00|3847.07|3847.07|3849.7|3849.7|3850.19|3850.19|3846.73|3846.73|0
1676896500000|2023-02-20 12:35:00|3849.64|3849.64|3850.15|3850.15|3850.27|3850.27|3848.61|3848.61|0
1676896800000|2023-02-20 12:40:00|3850.18|3850.18|3848.3|3848.3|3850.6|3850.6|3848.14|3848.14|0
1676897100000|2023-02-20 12:45:00|3847.97|3847.97|3846.72|3846.72|3849.7|3849.7|3846.39|3846.39|0
1676897400000|2023-02-20 12:50:00|3846.94|3846.94|3848.44|3848.44|3848.92|3848.92|3846.73|3846.73|0
1676897700000|2023-02-20 12:55:00|3848.1|3848.1|3850.05|3850.05|3850.05|3850.05|3848.07|3848.07|0
1676898000000|2023-02-20 13:00:00|3850.39|3850.39|3850.6|3850.6|3850.71|3850.71|3849.8|3849.8|0
1676898300000|2023-02-20 13:05:00|3850.66|3850.66|3850.75|3850.75|3850.95|3850.95|3849.71|3849.71|0
1676898600000|2023-02-20 13:10:00|3850.76|3850.76|3852.2|3852.2|3854.35|3854.35|3850.76|3850.76|0
1676898900000|2023-02-20 13:15:00|3852.08|3852.08|3851.37|3851.37|3852.28|3852.28|3851.06|3851.06|0
1676899200000|2023-02-20 13:20:00|3851.48|3851.48|3849.22|3849.22|3852.55|3852.55|3849.19|3849.19|0
1676899500000|2023-02-20 13:25:00|3849.38|3849.38|3850.14|3850.14|3851.4|3851.4|3849.28|3849.28|0
1676899800000|2023-02-20 13:30:00|3850.22|3850.22|3852.57|3852.57|3853.66|3853.66|3850.22|3850.22|0
1676900100000|2023-02-20 13:35:00|3852.49|3852.49|3854.71|3854.71|3854.8|3854.8|3850.89|3850.89|0
1676900400000|2023-02-20 13:40:00|3854.66|3854.66|3854.65|3854.65|3856.03|3856.03|3852.03|3852.03|0
1676900700000|2023-02-20 13:45:00|3854.76|3854.76|3855.86|3855.86|3857.11|3857.11|3854.25|3854.25|0
1676901000000|2023-02-20 13:50:00|3855.75|3855.75|3856.72|3856.72|3857.55|3857.55|3855.18|3855.18|0
1676901300000|2023-02-20 13:55:00|3856.63|3856.63|3855.81|3855.81|3857.31|3857.31|3854.88|3854.88|0
1676901600000|2023-02-20 14:00:00|3855.7|3855.7|3855.56|3855.56|3856.31|3856.31|3855.11|3855.11|0
1676901900000|2023-02-20 14:05:00|3855.89|3855.89|3854.22|3854.22|3856.18|3856.18|3854.22|3854.22|0
1676902200000|2023-02-20 14:10:00|3854.11|3854.11|3849.09|3849.09|3854.11|3854.11|3848.03|3848.03|0
1676902500000|2023-02-20 14:15:00|3848.98|3848.98|3845.74|3845.74|3848.98|3848.98|3845.74|3845.74|0
1676902800000|2023-02-20 14:20:00|3846.08|3846.08|3843.8|3843.8|3846.18|3846.18|3843.74|3843.74|0
1676903100000|2023-02-20 14:25:00|3843.74|3843.74|3843.46|3843.46|3843.96|3843.96|3842.94|3842.94|0
1676903400000|2023-02-20 14:30:00|3843.13|3843.13|3841|3841|3843.84|3843.84|3841|3841|0
1676903700000|2023-02-20 14:35:00|3840.77|3840.77|3837.98|3837.98|3842.89|3842.89|3837.94|3837.94|0
1676904000000|2023-02-20 14:40:00|3838.32|3838.32|3835.26|3835.26|3838.73|3838.73|3835.26|3835.26|0
1676904300000|2023-02-20 14:45:00|3835.1|3835.1|3834.06|3834.06|3835.27|3835.27|3833.64|3833.64|0
1676904600000|2023-02-20 14:50:00|3834.4|3834.4|3836.26|3836.26|3836.58|3836.58|3834.33|3834.33|0
1676904900000|2023-02-20 14:55:00|3835.92|3835.92|3837.28|3837.28|3837.75|3837.75|3835.35|3835.35|0
1676905200000|2023-02-20 15:00:00|3837.39|3837.39|3835.58|3835.58|3837.75|3837.75|3834.36|3834.36|0
1676905500000|2023-02-20 15:05:00|3835.41|3835.41|3834.53|3834.53|3835.44|3835.44|3833.63|3833.63|0
1676905800000|2023-02-20 15:10:00|3834.19|3834.19|3835.23|3835.23|3835.23|3835.23|3833.78|3833.78|0
1676906100000|2023-02-20 15:15:00|3835.16|3835.16|3837.66|3837.66|3837.66|3837.66|3835.16|3835.16|0
1676906400000|2023-02-20 15:20:00|3837.74|3837.74|3836.81|3836.81|3838.7|3838.7|3836.43|3836.43|0
1676906700000|2023-02-20 15:25:00|3836.86|3836.86|3836.27|3836.27|3838.2|3838.2|3835.44|3835.44|0
1676907000000|2023-02-20 15:30:00|3836.38|3836.38|3837.64|3837.64|3838.2|3838.2|3836.16|3836.16|0
1676907300000|2023-02-20 15:35:00|3837.54|3837.54|3833.82|3833.82|3837.54|3837.54|3833.82|3833.82|0
1676907600000|2023-02-20 15:40:00|3833.73|3833.73|3833.95|3833.95|3835.31|3835.31|3832.7|3832.7|0
1676907900000|2023-02-20 15:45:00|3834.29|3834.29|3835.29|3835.29|3836.24|3836.24|3833.49|3833.49|0
1676908200000|2023-02-20 15:50:00|3835.45|3835.45|3834.68|3834.68|3835.89|3835.89|3834.29|3834.29|0
1676908500000|2023-02-20 15:55:00|3834.66|3834.66|3832.91|3832.91|3834.67|3834.67|3832.82|3832.82|0
1676908800000|2023-02-20 16:00:00|3832.83|3832.83|3833.71|3833.71|3837.21|3837.21|3832.83|3832.83|0
1676909100000|2023-02-20 16:05:00|3834.05|3834.05|3833.1|3833.1|3834.42|3834.42|3832.1|3832.1|0
1676909400000|2023-02-20 16:10:00|3833.14|3833.14|3836.09|3836.09|3836.62|3836.62|3832.54|3832.54|0
1676909700000|2023-02-20 16:15:00|3836.01|3836.01|3835.42|3835.42|3836.09|3836.09|3834.37|3834.37|0
1676910000000|2023-02-20 16:20:00|3835.41|3835.41|3832.13|3832.13|3835.7|3835.7|3831.18|3831.18|0
1676910300000|2023-02-20 16:25:00|3832.18|3832.18|3832.73|3832.73|3833.01|3833.01|3831.08|3831.08|0
1676967300000|2023-02-21 08:15:00|3799.18|3799.18|3788.35|3788.35|3799.18|3799.18|3787.47|3787.47|0
1676967600000|2023-02-21 08:20:00|3788.46|3788.46|3802.2|3802.2|3802.2|3802.2|3788.46|3788.46|0
1676967900000|2023-02-21 08:25:00|3802.12|3802.12|3802.03|3802.03|3807.23|3807.23|3800.03|3800.03|0
1676968200000|2023-02-21 08:30:00|3801.95|3801.95|3795.31|3795.31|3806.23|3806.23|3795.09|3795.09|0
1676968500000|2023-02-21 08:35:00|3794.98|3794.98|3793.84|3793.84|3795.03|3795.03|3789.79|3789.79|0
1676968800000|2023-02-21 08:40:00|3794.3|3794.3|3787.71|3787.71|3794.64|3794.64|3785.41|3785.41|0
1676969100000|2023-02-21 08:45:00|3787.6|3787.6|3778.06|3778.06|3787.6|3787.6|3777.27|3777.27|0
1676969400000|2023-02-21 08:50:00|3779.07|3779.07|3777.52|3777.52|3779.85|3779.85|3773.63|3773.63|0
1676969700000|2023-02-21 08:55:00|3776.68|3776.68|3769.21|3769.21|3777.36|3777.36|3769.21|3769.21|0
1676970000000|2023-02-21 09:00:00|3769.36|3769.36|3767.9|3767.9|3770.21|3770.21|3763.97|3763.97|0
1676970300000|2023-02-21 09:05:00|3767.22|3767.22|3766.81|3766.81|3770.52|3770.52|3765.65|3765.65|0
1676970600000|2023-02-21 09:10:00|3766.87|3766.87|3782.3|3782.3|3782.3|3782.3|3766.87|3766.87|0
1676970900000|2023-02-21 09:15:00|3782.46|3782.46|3780.07|3780.07|3785|3785|3779.07|3779.07|0
1676971200000|2023-02-21 09:20:00|3780.15|3780.15|3780.73|3780.73|3780.73|3780.73|3776.74|3776.74|0
1676971500000|2023-02-21 09:25:00|3780.94|3780.94|3790.37|3790.37|3791.14|3791.14|3780.94|3780.94|0
1676971800000|2023-02-21 09:30:00|3790.4|3790.4|3807.37|3807.37|3807.37|3807.37|3790.4|3790.4|0
1676972100000|2023-02-21 09:35:00|3807.81|3807.81|3827.71|3827.71|3829.34|3829.34|3807.77|3807.77|0
1676972400000|2023-02-21 09:40:00|3827.63|3827.63|3833.01|3833.01|3834.2|3834.2|3825.95|3825.95|0
1676972700000|2023-02-21 09:45:00|3832.93|3832.93|3842.26|3842.26|3842.5|3842.5|3832.93|3832.93|0
1676973000000|2023-02-21 09:50:00|3842.6|3842.6|3851.81|3851.81|3858.07|3858.07|3842.6|3842.6|0
1676973300000|2023-02-21 09:55:00|3851.72|3851.72|3853.13|3853.13|3856.77|3856.77|3847.74|3847.74|0
1676973600000|2023-02-21 10:00:00|3854.48|3854.48|3855.96|3855.96|3858.39|3858.39|3851.02|3851.02|0
1676973900000|2023-02-21 10:05:00|3856.97|3856.97|3855.7|3855.7|3859.64|3859.64|3853.39|3853.39|0
1676974200000|2023-02-21 10:10:00|3855.86|3855.86|3867.52|3867.52|3869.8|3869.8|3855.86|3855.86|0
1676974500000|2023-02-21 10:15:00|3867.43|3867.43|3864.78|3864.78|3873.42|3873.42|3863.72|3863.72|0
1676974800000|2023-02-21 10:20:00|3864.63|3864.63|3855.03|3855.03|3865.97|3865.97|3850.51|3850.51|0
1676975100000|2023-02-21 10:25:00|3855.02|3855.02|3862.26|3862.26|3862.26|3862.26|3855.02|3855.02|0
1676975400000|2023-02-21 10:30:00|3862.6|3862.6|3871.55|3871.55|3874.48|3874.48|3861.36|3861.36|0
1676975700000|2023-02-21 10:35:00|3871.43|3871.43|3877.03|3877.03|3877.47|3877.47|3868.69|3868.69|0
1676976000000|2023-02-21 10:40:00|3877.11|3877.11|3888.24|3888.24|3889.3|3889.3|3876.64|3876.64|0
1676976300000|2023-02-21 10:45:00|3888.91|3888.91|3892.2|3892.2|3893.32|3893.32|3888.9|3888.9|0
1676976600000|2023-02-21 10:50:00|3892.25|3892.25|3891.82|3891.82|3895.55|3895.55|3890.69|3890.69|0
1676976900000|2023-02-21 10:55:00|3892.16|3892.16|3881.98|3881.98|3893.17|3893.17|3880.69|3880.69|0
1676977200000|2023-02-21 11:00:00|3881.95|3881.95|3884.47|3884.47|3884.47|3884.47|3869.22|3869.22|0
1676977500000|2023-02-21 11:05:00|3884.79|3884.79|3880.76|3880.76|3886|3886|3880.59|3880.59|0
1676977800000|2023-02-21 11:10:00|3879.75|3879.75|3867.87|3867.87|3880.51|3880.51|3867.07|3867.07|0
1676978100000|2023-02-21 11:15:00|3868.54|3868.54|3866.3|3866.3|3869.55|3869.55|3865.97|3865.97|0
1676978400000|2023-02-21 11:20:00|3866.27|3866.27|3876.55|3876.55|3876.55|3876.55|3865.81|3865.81|0
1676978700000|2023-02-21 11:25:00|3878.23|3878.23|3878.18|3878.18|3880.09|3880.09|3876.14|3876.14|0
1676979000000|2023-02-21 11:30:00|3878.1|3878.1|3880.2|3880.2|3882.06|3882.06|3877.95|3877.95|0
1676979300000|2023-02-21 11:35:00|3881.21|3881.21|3881.59|3881.59|3883.92|3883.92|3881.21|3881.21|0
1676979600000|2023-02-21 11:40:00|3881.51|3881.51|3886.11|3886.11|3886.11|3886.11|3880.11|3880.11|0
1676979900000|2023-02-21 11:45:00|3886.26|3886.26|3883.66|3883.66|3886.44|3886.44|3882.74|3882.74|0
1676980200000|2023-02-21 11:50:00|3883.82|3883.82|3881.03|3881.03|3884.16|3884.16|3880.18|3880.18|0
1676980500000|2023-02-21 11:55:00|3880.97|3880.97|3886.48|3886.48|3886.68|3886.68|3880.91|3880.91|0
1676980800000|2023-02-21 12:00:00|3886.53|3886.53|3884.91|3884.91|3889.83|3889.83|3883.68|3883.68|0
1676981100000|2023-02-21 12:05:00|3884.75|3884.75|3879.75|3879.75|3884.75|3884.75|3878.67|3878.67|0
1676981400000|2023-02-21 12:10:00|3879.48|3879.48|3881.69|3881.69|3882.21|3882.21|3877.91|3877.91|0
1676981700000|2023-02-21 12:15:00|3881.67|3881.67|3894.01|3894.01|3894.01|3894.01|3881.67|3881.67|0
1676982000000|2023-02-21 12:20:00|3893.75|3893.75|3887.36|3887.36|3893.75|3893.75|3886.32|3886.32|0
1676982300000|2023-02-21 12:25:00|3887.42|3887.42|3889.55|3889.55|3891.53|3891.53|3887.11|3887.11|0
1676982600000|2023-02-21 12:30:00|3890.56|3890.56|3886.4|3886.4|3893.77|3893.77|3886.4|3886.4|0
1676982900000|2023-02-21 12:35:00|3886.32|3886.32|3884.38|3884.38|3886.32|3886.32|3880.94|3880.94|0
1676983200000|2023-02-21 12:40:00|3884.72|3884.72|3888.24|3888.24|3888.24|3888.24|3884.27|3884.27|0
1676983500000|2023-02-21 12:45:00|3888.35|3888.35|3891.34|3891.34|3894.11|3894.11|3888.35|3888.35|0
1676983800000|2023-02-21 12:50:00|3891.4|3891.4|3889.18|3889.18|3892.79|3892.79|3888.65|3888.65|0
1676984100000|2023-02-21 12:55:00|3889.34|3889.34|3885.91|3885.91|3890.42|3890.42|3885.06|3885.06|0
1676984400000|2023-02-21 13:00:00|3886.59|3886.59|3884.24|3884.24|3887.32|3887.32|3883.19|3883.19|0
1676984700000|2023-02-21 13:05:00|3883.57|3883.57|3884.6|3884.6|3884.69|3884.69|3882.02|3882.02|0
1676985000000|2023-02-21 13:10:00|3885.28|3885.28|3890.4|3890.4|3890.4|3890.4|3885.16|3885.16|0
1676985300000|2023-02-21 13:15:00|3891.07|3891.07|3894.14|3894.14|3895.5|3895.5|3890.72|3890.72|0
1676985600000|2023-02-21 13:20:00|3893.46|3893.46|3895.44|3895.44|3896.79|3896.79|3893.46|3893.46|0
1676985900000|2023-02-21 13:25:00|3894.77|3894.77|3888.69|3888.69|3894.77|3894.77|3888.02|3888.02|0
1676986200000|2023-02-21 13:30:00|3889.02|3889.02|3889.1|3889.1|3891.71|3891.71|3887.51|3887.51|0
1676986500000|2023-02-21 13:35:00|3889.44|3889.44|3891.29|3891.29|3894.51|3894.51|3889.44|3889.44|0
1676986800000|2023-02-21 13:40:00|3891.96|3891.96|3892.61|3892.61|3896.99|3896.99|3891.8|3891.8|0
1676987100000|2023-02-21 13:45:00|3892.5|3892.5|3893.17|3893.17|3895.87|3895.87|3891.11|3891.11|0
1676987400000|2023-02-21 13:50:00|3893.12|3893.12|3897.46|3897.46|3897.51|3897.51|3893.12|3893.12|0
1676987700000|2023-02-21 13:55:00|3897.51|3897.51|3897.87|3897.87|3899.06|3899.06|3894.47|3894.47|0
1676988000000|2023-02-21 14:00:00|3897.92|3897.92|3895.91|3895.91|3901.91|3901.91|3895.91|3895.91|0
1676988300000|2023-02-21 14:05:00|3896.07|3896.07|3894.97|3894.97|3898.84|3898.84|3894.19|3894.19|0
1676988600000|2023-02-21 14:10:00|3894.63|3894.63|3893.54|3893.54|3895.15|3895.15|3892.99|3892.99|0
1676988900000|2023-02-21 14:15:00|3893.59|3893.59|3894.97|3894.97|3897.58|3897.58|3893.59|3893.59|0
1676989200000|2023-02-21 14:20:00|3895.05|3895.05|3908.31|3908.31|3909.27|3909.27|3892.86|3892.86|0
1676989500000|2023-02-21 14:25:00|3908.55|3908.55|3912.2|3912.2|3913.29|3913.29|3908.1|3908.1|0
1676989800000|2023-02-21 14:30:00|3912.47|3912.47|3911.3|3911.3|3915.93|3915.93|3910.68|3910.68|0
1676990100000|2023-02-21 14:35:00|3911.35|3911.35|3909.9|3909.9|3911.71|3911.71|3904.06|3904.06|0
1676990400000|2023-02-21 14:40:00|3909.99|3909.99|3916.14|3916.14|3916.14|3916.14|3909.99|3909.99|0
1676990700000|2023-02-21 14:45:00|3916.12|3916.12|3913.14|3913.14|3916.12|3916.12|3911.59|3911.59|0
1676991000000|2023-02-21 14:50:00|3913.2|3913.2|3926.66|3926.66|3927.88|3927.88|3912.73|3912.73|0
1676991300000|2023-02-21 14:55:00|3926.55|3926.55|3919.4|3919.4|3926.55|3926.55|3917.86|3917.86|0
1676991600000|2023-02-21 15:00:00|3919.29|3919.29|3919.13|3919.13|3922.17|3922.17|3915.62|3915.62|0
1676991900000|2023-02-21 15:05:00|3919.08|3919.08|3919.42|3919.42|3923.54|3923.54|3918.07|3918.07|0
1676992200000|2023-02-21 15:10:00|3920.1|3920.1|3925.87|3925.87|3925.87|3925.87|3919.28|3919.28|0
1676992500000|2023-02-21 15:15:00|3925.82|3925.82|3928.53|3928.53|3929.26|3929.26|3919.08|3919.08|0
1676992800000|2023-02-21 15:20:00|3928.19|3928.19|3925.7|3925.7|3929.37|3929.37|3925.7|3925.7|0
1676993100000|2023-02-21 15:25:00|3925.78|3925.78|3918.73|3918.73|3926.82|3926.82|3918.11|3918.11|0
1676993400000|2023-02-21 15:30:00|3918.65|3918.65|3924.28|3924.28|3925.47|3925.47|3917.15|3917.15|0
1676993700000|2023-02-21 15:35:00|3924.33|3924.33|3928.76|3928.76|3928.76|3928.76|3923.98|3923.98|0
1676994000000|2023-02-21 15:40:00|3928.85|3928.85|3926.97|3926.97|3931.22|3931.22|3924.33|3924.33|0
1676994300000|2023-02-21 15:45:00|3927.42|3927.42|3923.57|3923.57|3927.9|3927.9|3923.43|3923.43|0
1676994600000|2023-02-21 15:50:00|3923.62|3923.62|3917.65|3917.65|3923.62|3923.62|3917.49|3917.49|0
1676994900000|2023-02-21 15:55:00|3917.31|3917.31|3914.87|3914.87|3917.58|3917.58|3912.29|3912.29|0
1676995200000|2023-02-21 16:00:00|3914.81|3914.81|3915.13|3915.13|3916.86|3916.86|3913.66|3913.66|0
1676995500000|2023-02-21 16:05:00|3915.08|3915.08|3913.03|3913.03|3915.53|3915.53|3912.78|3912.78|0
1676995800000|2023-02-21 16:10:00|3912.98|3912.98|3918.28|3918.28|3920.46|3920.46|3912.64|3912.64|0
1676996100000|2023-02-21 16:15:00|3918.39|3918.39|3914.71|3914.71|3920.63|3920.63|3914.37|3914.37|0
1676996400000|2023-02-21 16:20:00|3914.63|3914.63|3911.48|3911.48|3914.63|3914.63|3910.91|3910.91|0
1676996700000|2023-02-21 16:25:00|3911.43|3911.43|3906.67|3906.67|3912.61|3912.61|3906.46|3906.46|0
1677053700000|2023-02-22 08:15:00|3853.81|3853.81|3849.09|3849.09|3854.46|3854.46|3841.12|3841.12|0
1677054000000|2023-02-22 08:20:00|3848.87|3848.87|3841.83|3841.83|3850.73|3850.73|3841.81|3841.81|0
1677054300000|2023-02-22 08:25:00|3841.36|3841.36|3844.56|3844.56|3846.93|3846.93|3841.02|3841.02|0
1677054600000|2023-02-22 08:30:00|3844.22|3844.22|3839.96|3839.96|3844.22|3844.22|3832.71|3832.71|0
1677054900000|2023-02-22 08:35:00|3840.3|3840.3|3840.59|3840.59|3842.59|3842.59|3837.93|3837.93|0
1677055200000|2023-02-22 08:40:00|3840.42|3840.42|3832.66|3832.66|3840.42|3840.42|3831.07|3831.07|0
1677055500000|2023-02-22 08:45:00|3832.82|3832.82|3838.4|3838.4|3839.03|3839.03|3832.82|3832.82|0
1677055800000|2023-02-22 08:50:00|3838.44|3838.44|3844.6|3844.6|3844.6|3844.6|3835.5|3835.5|0
1677056100000|2023-02-22 08:55:00|3844.49|3844.49|3843.93|3843.93|3845.97|3845.97|3840.14|3840.14|0
1677056400000|2023-02-22 09:00:00|3843.72|3843.72|3844.9|3844.9|3848.24|3848.24|3842.73|3842.73|0
1677056700000|2023-02-22 09:05:00|3845.01|3845.01|3855.65|3855.65|3855.65|3855.65|3845.01|3845.01|0
1677057000000|2023-02-22 09:10:00|3855.99|3855.99|3853.2|3853.2|3859.68|3859.68|3852.76|3852.76|0
1677057300000|2023-02-22 09:15:00|3853.04|3853.04|3852.23|3852.23|3854.35|3854.35|3848.88|3848.88|0
1677057600000|2023-02-22 09:20:00|3852.35|3852.35|3848.71|3848.71|3853.1|3853.1|3848.71|3848.71|0
1677057900000|2023-02-22 09:25:00|3848.69|3848.69|3847.04|3847.04|3849.44|3849.44|3846.93|3846.93|0
1677058200000|2023-02-22 09:30:00|3847.49|3847.49|3838.34|3838.34|3847.77|3847.77|3837.76|3837.76|0
1677058500000|2023-02-22 09:35:00|3838.23|3838.23|3836.67|3836.67|3838.55|3838.55|3835.04|3835.04|0
1677058800000|2023-02-22 09:40:00|3836.75|3836.75|3842.05|3842.05|3842.05|3842.05|3836.53|3836.53|0
1677059100000|2023-02-22 09:45:00|3842.06|3842.06|3848.77|3848.77|3850.89|3850.89|3842.06|3842.06|0
1677059400000|2023-02-22 09:50:00|3848.1|3848.1|3849.59|3849.59|3852.82|3852.82|3848.1|3848.1|0
1677059700000|2023-02-22 09:55:00|3848.92|3848.92|3846.52|3846.52|3849.69|3849.69|3845.85|3845.85|0
1677060000000|2023-02-22 10:00:00|3846.47|3846.47|3845.2|3845.2|3846.47|3846.47|3842.97|3842.97|0
1677060300000|2023-02-22 10:05:00|3845.1|3845.1|3843.67|3843.67|3845.47|3845.47|3843.59|3843.59|0
1677060600000|2023-02-22 10:10:00|3843.55|3843.55|3833.41|3833.41|3843.55|3843.55|3832.76|3832.76|0
1677060900000|2023-02-22 10:15:00|3833.07|3833.07|3831.47|3831.47|3833.92|3833.92|3830.23|3830.23|0
1677061200000|2023-02-22 10:20:00|3831.42|3831.42|3833.92|3833.92|3833.92|3833.92|3830.48|3830.48|0
1677061500000|2023-02-22 10:25:00|3833.24|3833.24|3833.39|3833.39|3834.54|3834.54|3832.89|3832.89|0
1677061800000|2023-02-22 10:30:00|3832.77|3832.77|3827.86|3827.86|3833.61|3833.61|3827.76|3827.76|0
1677062100000|2023-02-22 10:35:00|3827.53|3827.53|3829.4|3829.4|3830.32|3830.32|3827.48|3827.48|0
1677062400000|2023-02-22 10:40:00|3829.35|3829.35|3828.33|3828.33|3829.53|3829.53|3825.33|3825.33|0
1677062700000|2023-02-22 10:45:00|3828.28|3828.28|3822.38|3822.38|3828.86|3828.86|3822.04|3822.04|0
1677063000000|2023-02-22 10:50:00|3822.43|3822.43|3819.33|3819.33|3823.79|3823.79|3818.18|3818.18|0
1677063300000|2023-02-22 10:55:00|3819|3819|3821.45|3821.45|3822.1|3822.1|3818.52|3818.52|0
1677063600000|2023-02-22 11:00:00|3821.95|3821.95|3823.36|3823.36|3823.55|3823.55|3820.36|3820.36|0
1677063900000|2023-02-22 11:05:00|3823.24|3823.24|3824.89|3824.89|3827.2|3827.2|3821.91|3821.91|0
1677064200000|2023-02-22 11:10:00|3824.67|3824.67|3823.78|3823.78|3824.98|3824.98|3819.5|3819.5|0
1677064500000|2023-02-22 11:15:00|3823.73|3823.73|3828.92|3828.92|3829.44|3829.44|3822.38|3822.38|0
1677064800000|2023-02-22 11:20:00|3828.81|3828.81|3832.81|3832.81|3833.57|3833.57|3828.8|3828.8|0
1677065100000|2023-02-22 11:25:00|3833.82|3833.82|3833.67|3833.67|3835.35|3835.35|3831.75|3831.75|0
1677065400000|2023-02-22 11:30:00|3833.89|3833.89|3832.85|3832.85|3833.89|3833.89|3831.59|3831.59|0
1677065700000|2023-02-22 11:35:00|3832.68|3832.68|3826.08|3826.08|3832.93|3832.93|3825.79|3825.79|0
1677066000000|2023-02-22 11:40:00|3826.02|3826.02|3829.64|3829.64|3829.64|3829.64|3826.02|3826.02|0
1677066300000|2023-02-22 11:45:00|3829.81|3829.81|3828.98|3828.98|3830.69|3830.69|3828.16|3828.16|0
1677066600000|2023-02-22 11:50:00|3828.87|3828.87|3833.68|3833.68|3835.66|3835.66|3828.84|3828.84|0
1677066900000|2023-02-22 11:55:00|3833.63|3833.63|3839|3839|3840.03|3840.03|3833.63|3833.63|0
1677067200000|2023-02-22 12:00:00|3838.58|3838.58|3843.81|3843.81|3844.13|3844.13|3838.58|3838.58|0
1677067500000|2023-02-22 12:05:00|3843.92|3843.92|3845.11|3845.11|3845.27|3845.27|3843.21|3843.21|0
1677067800000|2023-02-22 12:10:00|3845.16|3845.16|3843.5|3843.5|3846.23|3846.23|3842.92|3842.92|0
1677068100000|2023-02-22 12:15:00|3843.18|3843.18|3842.06|3842.06|3843.18|3843.18|3841.59|3841.59|0
1677068400000|2023-02-22 12:20:00|3842.4|3842.4|3842.3|3842.3|3843.63|3843.63|3841.48|3841.48|0
1677068700000|2023-02-22 12:25:00|3842.19|3842.19|3846.62|3846.62|3846.62|3846.62|3842.02|3842.02|0
1677069000000|2023-02-22 12:30:00|3847.29|3847.29|3844.8|3844.8|3847.63|3847.63|3844.26|3844.26|0
1677069300000|2023-02-22 12:35:00|3844.88|3844.88|3845.39|3845.39|3846.51|3846.51|3844.04|3844.04|0
1677069600000|2023-02-22 12:40:00|3846.12|3846.12|3843.6|3843.6|3846.12|3846.12|3843.44|3843.44|0
1677069900000|2023-02-22 12:45:00|3843.49|3843.49|3849.08|3849.08|3849.08|3849.08|3843.49|3843.49|0
1677070200000|2023-02-22 12:50:00|3849.1|3849.1|3854.38|3854.38|3854.38|3854.38|3848.96|3848.96|0
1677070500000|2023-02-22 12:55:00|3854.05|3854.05|3849.85|3849.85|3854.34|3854.34|3849.62|3849.62|0
1677070800000|2023-02-22 13:00:00|3850.52|3850.52|3849.64|3849.64|3851.4|3851.4|3849.2|3849.2|0
1677071100000|2023-02-22 13:05:00|3849.97|3849.97|3848.87|3848.87|3852.9|3852.9|3848.71|3848.71|0
1677071400000|2023-02-22 13:10:00|3848.65|3848.65|3844.78|3844.78|3848.65|3848.65|3843.7|3843.7|0
1677071700000|2023-02-22 13:15:00|3844.44|3844.44|3848.06|3848.06|3848.15|3848.15|3844.44|3844.44|0
1677072000000|2023-02-22 13:20:00|3848.07|3848.07|3844.28|3844.28|3848.9|3848.9|3844.28|3844.28|0
1677072300000|2023-02-22 13:25:00|3844.51|3844.51|3846.32|3846.32|3846.46|3846.46|3841.42|3841.42|0
1677072600000|2023-02-22 13:30:00|3845.98|3845.98|3848.88|3848.88|3849.6|3849.6|3845.98|3845.98|0
1677072900000|2023-02-22 13:35:00|3848.37|3848.37|3848.34|3848.34|3849.25|3849.25|3846.11|3846.11|0
1677073200000|2023-02-22 13:40:00|3848.28|3848.28|3851.65|3851.65|3852.47|3852.47|3847.7|3847.7|0
1677073500000|2023-02-22 13:45:00|3851.7|3851.7|3853.69|3853.69|3855.13|3855.13|3851.7|3851.7|0
1677073800000|2023-02-22 13:50:00|3853.77|3853.77|3857.74|3857.74|3857.96|3857.96|3853.77|3853.77|0
1677074100000|2023-02-22 13:55:00|3857.85|3857.85|3860.95|3860.95|3862.94|3862.94|3857.85|3857.85|0
1677074400000|2023-02-22 14:00:00|3861.01|3861.01|3859.96|3859.96|3862.82|3862.82|3858.4|3858.4|0
1677074700000|2023-02-22 14:05:00|3859.74|3859.74|3853.93|3853.93|3859.74|3859.74|3852.01|3852.01|0
1677075000000|2023-02-22 14:10:00|3853.59|3853.59|3851.24|3851.24|3854.06|3854.06|3850.94|3850.94|0
1677075300000|2023-02-22 14:15:00|3852.25|3852.25|3851.81|3851.81|3852.98|3852.98|3850.98|3850.98|0
1677075600000|2023-02-22 14:20:00|3851.93|3851.93|3854.53|3854.53|3854.58|3854.58|3849.97|3849.97|0
1677075900000|2023-02-22 14:25:00|3854.48|3854.48|3854.26|3854.26|3857.02|3857.02|3851.26|3851.26|0
1677076200000|2023-02-22 14:30:00|3854.36|3854.36|3859.38|3859.38|3860.82|3860.82|3852.38|3852.38|0
1677076500000|2023-02-22 14:35:00|3858.71|3858.71|3859.66|3859.66|3861.55|3861.55|3856.02|3856.02|0
1677076800000|2023-02-22 14:40:00|3859.64|3859.64|3859.76|3859.76|3861.83|3861.83|3855.62|3855.62|0
1677077100000|2023-02-22 14:45:00|3860.1|3860.1|3861.61|3861.61|3865.42|3865.42|3860.1|3860.1|0
1677077400000|2023-02-22 14:50:00|3861.38|3861.38|3855.23|3855.23|3862.45|3862.45|3853.29|3853.29|0
1677077700000|2023-02-22 14:55:00|3855.15|3855.15|3856.29|3856.29|3858.1|3858.1|3854.19|3854.19|0
1677078000000|2023-02-22 15:00:00|3856.35|3856.35|3858.82|3858.82|3859.38|3859.38|3854.01|3854.01|0
1677078300000|2023-02-22 15:05:00|3858.93|3858.93|3859.16|3859.16|3860.18|3860.18|3856.94|3856.94|0
1677078600000|2023-02-22 15:10:00|3859.83|3859.83|3860.06|3860.06|3860.2|3860.2|3857.48|3857.48|0
1677078900000|2023-02-22 15:15:00|3859.95|3859.95|3860.87|3860.87|3861.8|3861.8|3856.61|3856.61|0
1677079200000|2023-02-22 15:20:00|3861.25|3861.25|3867.33|3867.33|3867.46|3867.46|3861.25|3861.25|0
1677079500000|2023-02-22 15:25:00|3867.22|3867.22|3861.24|3861.24|3868.62|3868.62|3861.24|3861.24|0
1677079800000|2023-02-22 15:30:00|3861.58|3861.58|3859.27|3859.27|3862.64|3862.64|3858.16|3858.16|0
1677080100000|2023-02-22 15:35:00|3859.37|3859.37|3858.56|3858.56|3861.17|3861.17|3858.37|3858.37|0
1677080400000|2023-02-22 15:40:00|3858.67|3858.67|3857.7|3857.7|3859.87|3859.87|3856.98|3856.98|0
1677080700000|2023-02-22 15:45:00|3857.14|3857.14|3860.06|3860.06|3860.69|3860.69|3857.14|3857.14|0
1677081000000|2023-02-22 15:50:00|3859.95|3859.95|3863.73|3863.73|3864.02|3864.02|3859.95|3859.95|0
1677081300000|2023-02-22 15:55:00|3863.62|3863.62|3869.12|3869.12|3869.57|3869.57|3863.51|3863.51|0
1677081600000|2023-02-22 16:00:00|3869.21|3869.21|3868.37|3868.37|3870.85|3870.85|3867.2|3867.2|0
1677081900000|2023-02-22 16:05:00|3868.43|3868.43|3871.5|3871.5|3874|3874|3867.87|3867.87|0
1677082200000|2023-02-22 16:10:00|3871.53|3871.53|3872.11|3872.11|3872.43|3872.43|3869.86|3869.86|0
1677082500000|2023-02-22 16:15:00|3872.06|3872.06|3868.29|3868.29|3874.4|3874.4|3868.24|3868.24|0
1677082800000|2023-02-22 16:20:00|3868.24|3868.24|3874.34|3874.34|3876.25|3876.25|3867.95|3867.95|0
1677083100000|2023-02-22 16:25:00|3874.01|3874.01|3869.26|3869.26|3874.51|3874.51|3868.91|3868.91|0
1677140100000|2023-02-23 08:15:00|3841|3841|3834.69|3834.69|3842.63|3842.63|3833.94|3833.94|0
1677140400000|2023-02-23 08:20:00|3836.68|3836.68|3834.95|3834.95|3836.68|3836.68|3823.74|3823.74|0
1677140700000|2023-02-23 08:25:00|3835.06|3835.06|3825.29|3825.29|3835.12|3835.12|3821.76|3821.76|0
1677141000000|2023-02-23 08:30:00|3824.96|3824.96|3836.8|3836.8|3840.41|3840.41|3824.62|3824.62|0
1677141300000|2023-02-23 08:35:00|3835.46|3835.46|3837.04|3837.04|3838.44|3838.44|3833.66|3833.66|0
1677141600000|2023-02-23 08:40:00|3836.37|3836.37|3838.1|3838.1|3840.38|3840.38|3836.12|3836.12|0
1677141900000|2023-02-23 08:45:00|3838.83|3838.83|3839.27|3839.27|3846.74|3846.74|3837.71|3837.71|0
1677142200000|2023-02-23 08:50:00|3839.11|3839.11|3837.03|3837.03|3839.11|3839.11|3834.48|3834.48|0
1677142500000|2023-02-23 08:55:00|3837.08|3837.08|3837.94|3837.94|3839.84|3839.84|3834.9|3834.9|0
1677142800000|2023-02-23 09:00:00|3837.74|3837.74|3841.54|3841.54|3843.38|3843.38|3837.5|3837.5|0
1677143100000|2023-02-23 09:05:00|3840.87|3840.87|3842.04|3842.04|3842.21|3842.21|3836.48|3836.48|0
1677143400000|2023-02-23 09:10:00|3841.71|3841.71|3835.07|3835.07|3843.71|3843.71|3835.07|3835.07|0
1677143700000|2023-02-23 09:15:00|3834.99|3834.99|3836.13|3836.13|3836.13|3836.13|3831.33|3831.33|0
1677144000000|2023-02-23 09:20:00|3836.47|3836.47|3836.5|3836.5|3838.32|3838.32|3833.88|3833.88|0
1677144300000|2023-02-23 09:25:00|3836.76|3836.76|3837.46|3837.46|3838.12|3838.12|3835.36|3835.36|0
1677144600000|2023-02-23 09:30:00|3837.57|3837.57|3839.11|3839.11|3840.24|3840.24|3837.04|3837.04|0
1677144900000|2023-02-23 09:35:00|3839.2|3839.2|3838.62|3838.62|3839.73|3839.73|3837.68|3837.68|0
1677145200000|2023-02-23 09:40:00|3838.28|3838.28|3837.6|3837.6|3840.82|3840.82|3837.6|3837.6|0
1677145500000|2023-02-23 09:45:00|3837.44|3837.44|3838.75|3838.75|3838.75|3838.75|3835.59|3835.59|0
1677145800000|2023-02-23 09:50:00|3839.09|3839.09|3839.35|3839.35|3842.17|3842.17|3839.09|3839.09|0
1677146100000|2023-02-23 09:55:00|3839.24|3839.24|3839.39|3839.39|3840.62|3840.62|3837.64|3837.64|0
1677146400000|2023-02-23 10:00:00|3839.35|3839.35|3843.85|3843.85|3844.33|3844.33|3839.35|3839.35|0
1677146700000|2023-02-23 10:05:00|3844|3844|3846.97|3846.97|3847.54|3847.54|3843.98|3843.98|0
1677147000000|2023-02-23 10:10:00|3846.91|3846.91|3845.48|3845.48|3848.4|3848.4|3845.3|3845.3|0
1677147300000|2023-02-23 10:15:00|3845.25|3845.25|3849|3849|3849.11|3849.11|3845.12|3845.12|0
1677147600000|2023-02-23 10:20:00|3849.11|3849.11|3843.85|3843.85|3849.19|3849.19|3843.8|3843.8|0
1677147900000|2023-02-23 10:25:00|3843.74|3843.74|3846.91|3846.91|3846.91|3846.91|3843.74|3843.74|0
1677148200000|2023-02-23 10:30:00|3847.23|3847.23|3848.9|3848.9|3851.09|3851.09|3845.02|3845.02|0
1677148500000|2023-02-23 10:35:00|3848.68|3848.68|3846.89|3846.89|3851.69|3851.69|3846.76|3846.76|0
1677148800000|2023-02-23 10:40:00|3846.78|3846.78|3836.81|3836.81|3846.78|3846.78|3833.04|3833.04|0
1677149100000|2023-02-23 10:45:00|3836.85|3836.85|3835.43|3835.43|3839|3839|3833.79|3833.79|0
1677149400000|2023-02-23 10:50:00|3835.41|3835.41|3841.01|3841.01|3841.49|3841.49|3835.2|3835.2|0
1677149700000|2023-02-23 10:55:00|3840.9|3840.9|3842.67|3842.67|3842.84|3842.84|3840.79|3840.79|0
1677150000000|2023-02-23 11:00:00|3842.45|3842.45|3850.58|3850.58|3850.58|3850.58|3842.13|3842.13|0
1677150300000|2023-02-23 11:05:00|3850.6|3850.6|3850.78|3850.78|3852.88|3852.88|3849.82|3849.82|0
1677150600000|2023-02-23 11:10:00|3850.67|3850.67|3846.98|3846.98|3850.78|3850.78|3846.98|3846.98|0
1677150900000|2023-02-23 11:15:00|3846.3|3846.3|3844.24|3844.24|3846.81|3846.81|3843.97|3843.97|0
1677151200000|2023-02-23 11:20:00|3844.22|3844.22|3845.29|3845.29|3847.51|3847.51|3844.12|3844.12|0
1677151500000|2023-02-23 11:25:00|3845.45|3845.45|3843.82|3843.82|3845.45|3845.45|3842.73|3842.73|0
1677151800000|2023-02-23 11:30:00|3843.48|3843.48|3844.55|3844.55|3845.58|3845.58|3842.71|3842.71|0
1677152100000|2023-02-23 11:35:00|3844.46|3844.46|3844.48|3844.48|3845.51|3845.51|3842.97|3842.97|0
1677152400000|2023-02-23 11:40:00|3844.14|3844.14|3844.81|3844.81|3844.81|3844.81|3843.17|3843.17|0
1677152700000|2023-02-23 11:45:00|3844.76|3844.76|3848.32|3848.32|3848.48|3848.48|3844.76|3844.76|0
1677153000000|2023-02-23 11:50:00|3848.42|3848.42|3847.3|3847.3|3848.65|3848.65|3846.69|3846.69|0
1677153300000|2023-02-23 11:55:00|3847.53|3847.53|3848.27|3848.27|3848.67|3848.67|3847.33|3847.33|0
1677153600000|2023-02-23 12:00:00|3848.17|3848.17|3848.6|3848.6|3849.53|3849.53|3847.2|3847.2|0
1677153900000|2023-02-23 12:05:00|3848.51|3848.51|3852.79|3852.79|3853.11|3853.11|3848.17|3848.17|0
1677154200000|2023-02-23 12:10:00|3852.9|3852.9|3853.44|3853.44|3854.45|3854.45|3852.9|3852.9|0
1677154500000|2023-02-23 12:15:00|3853.42|3853.42|3853.5|3853.5|3854.54|3854.54|3852.07|3852.07|0
1677154800000|2023-02-23 12:20:00|3853.4|3853.4|3857.33|3857.33|3858.33|3858.33|3853.4|3853.4|0
1677155100000|2023-02-23 12:25:00|3857.44|3857.44|3856.56|3856.56|3857.93|3857.93|3856.5|3856.5|0
1677155400000|2023-02-23 12:30:00|3856.22|3856.22|3855.09|3855.09|3856.22|3856.22|3854.67|3854.67|0
1677155700000|2023-02-23 12:35:00|3855.07|3855.07|3852.94|3852.94|3855.07|3855.07|3851.85|3851.85|0
1677156000000|2023-02-23 12:40:00|3853.05|3853.05|3853.65|3853.65|3855.34|3855.34|3853.05|3853.05|0
1677156300000|2023-02-23 12:45:00|3853.64|3853.64|3854.05|3854.05|3854.42|3854.42|3852.79|3852.79|0
1677156600000|2023-02-23 12:50:00|3854.16|3854.16|3850.38|3850.38|3854.28|3854.28|3849.93|3849.93|0
1677156900000|2023-02-23 12:55:00|3850.33|3850.33|3846.42|3846.42|3850.33|3850.33|3846.01|3846.01|0
1677157200000|2023-02-23 13:00:00|3846.76|3846.76|3852.12|3852.12|3852.12|3852.12|3846.56|3846.56|0
1677157500000|2023-02-23 13:05:00|3852.2|3852.2|3851.03|3851.03|3852.46|3852.46|3850.27|3850.27|0
1677157800000|2023-02-23 13:10:00|3851.15|3851.15|3851.5|3851.5|3851.83|3851.83|3850.35|3850.35|0
1677158100000|2023-02-23 13:15:00|3851.61|3851.61|3857.48|3857.48|3857.48|3857.48|3851.61|3851.61|0
1677158400000|2023-02-23 13:20:00|3857.37|3857.37|3860.15|3860.15|3860.62|3860.62|3857.06|3857.06|0
1677158700000|2023-02-23 13:25:00|3860.32|3860.32|3859.2|3859.2|3860.87|3860.87|3857.85|3857.85|0
1677159000000|2023-02-23 13:30:00|3859.28|3859.28|3856.65|3856.65|3860.64|3860.64|3854.44|3854.44|0
1677159300000|2023-02-23 13:35:00|3856.92|3856.92|3855.35|3855.35|3858.61|3858.61|3855.01|3855.01|0
1677159600000|2023-02-23 13:40:00|3855.34|3855.34|3859.06|3859.06|3859.61|3859.61|3853.5|3853.5|0
1677159900000|2023-02-23 13:45:00|3859.18|3859.18|3856.51|3856.51|3861.9|3861.9|3855.05|3855.05|0
1677160200000|2023-02-23 13:50:00|3855.98|3855.98|3857.43|3857.43|3859.85|3859.85|3855.14|3855.14|0
1677160500000|2023-02-23 13:55:00|3857.32|3857.32|3859.6|3859.6|3861.85|3861.85|3857.32|3857.32|0
1677160800000|2023-02-23 14:00:00|3859.02|3859.02|3859.58|3859.58|3863.82|3863.82|3858.87|3858.87|0
1677161100000|2023-02-23 14:05:00|3859.56|3859.56|3857.84|3857.84|3860.68|3860.68|3856.91|3856.91|0
1677161400000|2023-02-23 14:10:00|3857.86|3857.86|3859.62|3859.62|3860.42|3860.42|3857.86|3857.86|0
1677161700000|2023-02-23 14:15:00|3859.54|3859.54|3862.03|3862.03|3862.77|3862.77|3858.81|3858.81|0
1677162000000|2023-02-23 14:20:00|3862.37|3862.37|3861.81|3861.81|3863.36|3863.36|3861.48|3861.48|0
1677162300000|2023-02-23 14:25:00|3861.83|3861.83|3861.99|3861.99|3863.05|3863.05|3860.48|3860.48|0
1677162600000|2023-02-23 14:30:00|3861.94|3861.94|3865.15|3865.15|3867|3867|3861.74|3861.74|0
1677162900000|2023-02-23 14:35:00|3865.49|3865.49|3863.92|3863.92|3867.79|3867.79|3862.04|3862.04|0
1677163200000|2023-02-23 14:40:00|3863.58|3863.58|3857.76|3857.76|3864.44|3864.44|3857.09|3857.09|0
1677163500000|2023-02-23 14:45:00|3857.87|3857.87|3857.62|3857.62|3863.14|3863.14|3857.62|3857.62|0
1677163800000|2023-02-23 14:50:00|3857.28|3857.28|3861.31|3861.31|3862.13|3862.13|3857.08|3857.08|0
1677164100000|2023-02-23 14:55:00|3861.2|3861.2|3860.11|3860.11|3862.55|3862.55|3857.82|3857.82|0
1677164400000|2023-02-23 15:00:00|3860.07|3860.07|3855.65|3855.65|3860.97|3860.97|3854.68|3854.68|0
1677164700000|2023-02-23 15:05:00|3855.99|3855.99|3853.17|3853.17|3856.66|3856.66|3851.59|3851.59|0
1677165000000|2023-02-23 15:10:00|3853.4|3853.4|3856.63|3856.63|3856.63|3856.63|3850.56|3850.56|0
1677165300000|2023-02-23 15:15:00|3856.97|3856.97|3858.5|3858.5|3859.73|3859.73|3855.56|3855.56|0
1677165600000|2023-02-23 15:20:00|3858.6|3858.6|3858.67|3858.67|3859.73|3859.73|3857.42|3857.42|0
1677165900000|2023-02-23 15:25:00|3858.56|3858.56|3861.43|3861.43|3862.63|3862.63|3858.56|3858.56|0
1677166200000|2023-02-23 15:30:00|3861.44|3861.44|3861.14|3861.14|3861.55|3861.55|3858.15|3858.15|0
1677166500000|2023-02-23 15:35:00|3861.06|3861.06|3862.65|3862.65|3862.89|3862.89|3858.83|3858.83|0
1677166800000|2023-02-23 15:40:00|3862.99|3862.99|3858.87|3858.87|3864.08|3864.08|3857.75|3857.75|0
1677167100000|2023-02-23 15:45:00|3858.95|3858.95|3852.78|3852.78|3859.63|3859.63|3851.89|3851.89|0
1677167400000|2023-02-23 15:50:00|3852.72|3852.72|3853.97|3853.97|3855.38|3855.38|3852.72|3852.72|0
1677167700000|2023-02-23 15:55:00|3853.91|3853.91|3853.28|3853.28|3854.23|3854.23|3851.48|3851.48|0
1677168000000|2023-02-23 16:00:00|3853.61|3853.61|3856.77|3856.77|3858.45|3858.45|3853.61|3853.61|0
1677168300000|2023-02-23 16:05:00|3856.71|3856.71|3853.92|3853.92|3857|3857|3852.26|3852.26|0
1677168600000|2023-02-23 16:10:00|3854.64|3854.64|3855.21|3855.21|3855.31|3855.31|3852.96|3852.96|0
1677168900000|2023-02-23 16:15:00|3855.37|3855.37|3857.74|3857.74|3857.74|3857.74|3854.82|3854.82|0
1677169200000|2023-02-23 16:20:00|3857.52|3857.52|3856.45|3856.45|3857.52|3857.52|3854.13|3854.13|0
1677169500000|2023-02-23 16:25:00|3856.4|3856.4|3858.35|3858.35|3858.46|3858.46|3855.88|3855.88|0
1677226500000|2023-02-24 08:15:00|3870.25|3870.25|3869.12|3869.12|3871.03|3871.03|3866.67|3866.67|0
1677226800000|2023-02-24 08:20:00|3868.91|3868.91|3875.9|3875.9|3876.12|3876.12|3868.87|3868.87|0
1677227100000|2023-02-24 08:25:00|3875.78|3875.78|3877.41|3877.41|3878.26|3878.26|3874.74|3874.74|0
1677227400000|2023-02-24 08:30:00|3877.47|3877.47|3880.56|3880.56|3880.76|3880.76|3877.36|3877.36|0
1677227700000|2023-02-24 08:35:00|3880.62|3880.62|3878.34|3878.34|3881.07|3881.07|3876.52|3876.52|0
1677228000000|2023-02-24 08:40:00|3878.39|3878.39|3874.31|3874.31|3880.33|3880.33|3873.3|3873.3|0
1677228300000|2023-02-24 08:45:00|3874.26|3874.26|3873.89|3873.89|3876.04|3876.04|3873.68|3873.68|0
1677228600000|2023-02-24 08:50:00|3872.88|3872.88|3872.41|3872.41|3873.55|3873.55|3870.67|3870.67|0
1677228900000|2023-02-24 08:55:00|3872.39|3872.39|3870.73|3870.73|3874.02|3874.02|3869.62|3869.62|0
1677229200000|2023-02-24 09:00:00|3870.57|3870.57|3875.57|3875.57|3877.2|3877.2|3870.57|3870.57|0
1677229500000|2023-02-24 09:05:00|3875.59|3875.59|3879.49|3879.49|3879.75|3879.75|3872.75|3872.75|0
1677229800000|2023-02-24 09:10:00|3879.54|3879.54|3877.17|3877.17|3880.54|3880.54|3877.09|3877.09|0
1677230100000|2023-02-24 09:15:00|3876.91|3876.91|3878.53|3878.53|3880.25|3880.25|3876.63|3876.63|0
1677230400000|2023-02-24 09:20:00|3878.48|3878.48|3880.37|3880.37|3883.6|3883.6|3877.49|3877.49|0
1677230700000|2023-02-24 09:25:00|3880.14|3880.14|3877.11|3877.11|3880.14|3880.14|3875.02|3875.02|0
1677231000000|2023-02-24 09:30:00|3877.14|3877.14|3871.57|3871.57|3877.14|3877.14|3871.35|3871.35|0
1677231300000|2023-02-24 09:35:00|3871.8|3871.8|3871.74|3871.74|3873.37|3873.37|3871.48|3871.48|0
1677231600000|2023-02-24 09:40:00|3871.79|3871.79|3870.87|3870.87|3872.13|3872.13|3869.51|3869.51|0
1677231900000|2023-02-24 09:45:00|3870.54|3870.54|3870.29|3870.29|3871.22|3871.22|3869.18|3869.18|0
1677232200000|2023-02-24 09:50:00|3870.23|3870.23|3869.22|3869.22|3870.72|3870.72|3868.53|3868.53|0
1677232500000|2023-02-24 09:55:00|3869.11|3869.11|3867.8|3867.8|3869.31|3869.31|3867.12|3867.12|0
1677232800000|2023-02-24 10:00:00|3867.12|3867.12|3864.64|3864.64|3867.12|3867.12|3864.41|3864.41|0
1677233100000|2023-02-24 10:05:00|3864.86|3864.86|3864.78|3864.78|3866.44|3866.44|3864.21|3864.21|0
1677233400000|2023-02-24 10:10:00|3864.44|3864.44|3862.75|3862.75|3865.32|3865.32|3862.27|3862.27|0
1677233700000|2023-02-24 10:15:00|3862.83|3862.83|3864.33|3864.33|3864.33|3864.33|3861.09|3861.09|0
1677234000000|2023-02-24 10:20:00|3864.36|3864.36|3861.56|3861.56|3864.36|3864.36|3861.56|3861.56|0
1677234300000|2023-02-24 10:25:00|3861.33|3861.33|3867.22|3867.22|3867.22|3867.22|3861.07|3861.07|0
1677234600000|2023-02-24 10:30:00|3866.43|3866.43|3864.98|3864.98|3866.58|3866.58|3864.98|3864.98|0
1677234900000|2023-02-24 10:35:00|3864.9|3864.9|3863.31|3863.31|3865.26|3865.26|3863.31|3863.31|0
1677235200000|2023-02-24 10:40:00|3863.39|3863.39|3866.47|3866.47|3866.47|3866.47|3863.27|3863.27|0
1677235500000|2023-02-24 10:45:00|3866.52|3866.52|3864.41|3864.41|3866.95|3866.95|3864.13|3864.13|0
1677235800000|2023-02-24 10:50:00|3864.43|3864.43|3865.76|3865.76|3866.03|3866.03|3864.43|3864.43|0
1677236100000|2023-02-24 10:55:00|3865.84|3865.84|3867.38|3867.38|3868.44|3868.44|3865.16|3865.16|0
1677236400000|2023-02-24 11:00:00|3867.3|3867.3|3865.42|3865.42|3867.5|3867.5|3865.42|3865.42|0
1677236700000|2023-02-24 11:05:00|3865.4|3865.4|3864.81|3864.81|3865.4|3865.4|3863.87|3863.87|0
1677237000000|2023-02-24 11:10:00|3864.93|3864.93|3866.58|3866.58|3868.55|3868.55|3864.9|3864.9|0
1677237300000|2023-02-24 11:15:00|3866.35|3866.35|3865.68|3865.68|3870.97|3870.97|3865.63|3865.63|0
1677237600000|2023-02-24 11:20:00|3865.58|3865.58|3863.24|3863.24|3865.58|3865.58|3861.26|3861.26|0
1677237900000|2023-02-24 11:25:00|3863.18|3863.18|3862.93|3862.93|3864.48|3864.48|3862.52|3862.52|0
1677238200000|2023-02-24 11:30:00|3862.85|3862.85|3862.17|3862.17|3864.09|3864.09|3860.8|3860.8|0
1677238500000|2023-02-24 11:35:00|3861.49|3861.49|3861.52|3861.52|3863.57|3863.57|3861.48|3861.48|0
1677238800000|2023-02-24 11:40:00|3862.53|3862.53|3863.69|3863.69|3863.69|3863.69|3860.99|3860.99|0
1677239100000|2023-02-24 11:45:00|3863.77|3863.77|3868.39|3868.39|3868.39|3868.39|3863.72|3863.72|0
1677239400000|2023-02-24 11:50:00|3868.5|3868.5|3869.22|3869.22|3871.39|3871.39|3868.5|3868.5|0
1677239700000|2023-02-24 11:55:00|3869.38|3869.38|3874.83|3874.83|3875.66|3875.66|3869.24|3869.24|0
1677240000000|2023-02-24 12:00:00|3875.17|3875.17|3873.88|3873.88|3875.19|3875.19|3871.58|3871.58|0
1677240300000|2023-02-24 12:05:00|3873.54|3873.54|3871.07|3871.07|3873.54|3873.54|3870.02|3870.02|0
1677240600000|2023-02-24 12:10:00|3871.4|3871.4|3871.58|3871.58|3873.16|3873.16|3871.25|3871.25|0
1677240900000|2023-02-24 12:15:00|3871.53|3871.53|3875.76|3875.76|3876.18|3876.18|3871.4|3871.4|0
1677241200000|2023-02-24 12:20:00|3875.92|3875.92|3873.7|3873.7|3876.4|3876.4|3872.7|3872.7|0
1677241500000|2023-02-24 12:25:00|3873.82|3873.82|3870.41|3870.41|3874.13|3874.13|3870.34|3870.34|0
1677241800000|2023-02-24 12:30:00|3870.18|3870.18|3869.73|3869.73|3870.18|3870.18|3867.27|3867.27|0
1677242100000|2023-02-24 12:35:00|3869.71|3869.71|3865.52|3865.52|3869.71|3869.71|3865.12|3865.12|0
1677242400000|2023-02-24 12:40:00|3865.41|3865.41|3868.45|3868.45|3868.45|3868.45|3865.32|3865.32|0
1677242700000|2023-02-24 12:45:00|3868.29|3868.29|3870.06|3870.06|3870.22|3870.22|3867.1|3867.1|0
1677243000000|2023-02-24 12:50:00|3870.39|3870.39|3868.79|3868.79|3870.73|3870.73|3868.61|3868.61|0
1677243300000|2023-02-24 12:55:00|3869.01|3869.01|3868.09|3868.09|3869.98|3869.98|3868.09|3868.09|0
1677243600000|2023-02-24 13:00:00|3868.06|3868.06|3864.89|3864.89|3868.24|3868.24|3864.89|3864.89|0
1677243900000|2023-02-24 13:05:00|3864.84|3864.84|3861.61|3861.61|3864.84|3864.84|3861.61|3861.61|0
1677244200000|2023-02-24 13:10:00|3861.95|3861.95|3861.77|3861.77|3863.48|3863.48|3861.77|3861.77|0
1677244500000|2023-02-24 13:15:00|3861.72|3861.72|3860.61|3860.61|3861.72|3861.72|3859.43|3859.43|0
1677244800000|2023-02-24 13:20:00|3860.69|3860.69|3860.34|3860.34|3861.58|3861.58|3859.97|3859.97|0
1677245100000|2023-02-24 13:25:00|3860.36|3860.36|3858.61|3858.61|3861.77|3861.77|3858.61|3858.61|0
1677245400000|2023-02-24 13:30:00|3858|3858|3856.25|3856.25|3859.9|3859.9|3854.26|3854.26|0
1677245700000|2023-02-24 13:35:00|3856.22|3856.22|3852.04|3852.04|3856.56|3856.56|3851.47|3851.47|0
1677246000000|2023-02-24 13:40:00|3851.99|3851.99|3850.34|3850.34|3852.04|3852.04|3847.57|3847.57|0
1677246300000|2023-02-24 13:45:00|3850.39|3850.39|3851.02|3851.02|3852.92|3852.92|3850.05|3850.05|0
1677246600000|2023-02-24 13:50:00|3851.1|3851.1|3854.36|3854.36|3854.7|3854.7|3849.16|3849.16|0
1677246900000|2023-02-24 13:55:00|3854.7|3854.7|3860.33|3860.33|3864.64|3864.64|3854.7|3854.7|0
1677247200000|2023-02-24 14:00:00|3859.85|3859.85|3859.23|3859.23|3860.56|3860.56|3858.06|3858.06|0
1677247500000|2023-02-24 14:05:00|3859.28|3859.28|3862.56|3862.56|3863.69|3863.69|3859.28|3859.28|0
1677247800000|2023-02-24 14:10:00|3862.39|3862.39|3864.36|3864.36|3866.32|3866.32|3862.39|3862.39|0
1677248100000|2023-02-24 14:15:00|3864.19|3864.19|3861.5|3861.5|3866.39|3866.39|3861.09|3861.09|0
1677248400000|2023-02-24 14:20:00|3861.16|3861.16|3862.45|3862.45|3862.53|3862.53|3858.96|3858.96|0
1677248700000|2023-02-24 14:25:00|3862.3|3862.3|3867.28|3867.28|3868.65|3868.65|3862.12|3862.12|0
1677249000000|2023-02-24 14:30:00|3867.62|3867.62|3868.79|3868.79|3871.66|3871.66|3866.47|3866.47|0
1677249300000|2023-02-24 14:35:00|3868.77|3868.77|3873.61|3873.61|3873.66|3873.66|3865.05|3865.05|0
1677249600000|2023-02-24 14:40:00|3873.35|3873.35|3868.65|3868.65|3873.99|3873.99|3868.65|3868.65|0
1677249900000|2023-02-24 14:45:00|3867.98|3867.98|3867.89|3867.89|3869.11|3869.11|3864.34|3864.34|0
1677250200000|2023-02-24 14:50:00|3867.81|3867.81|3867.15|3867.15|3868.73|3868.73|3864.49|3864.49|0
1677250500000|2023-02-24 14:55:00|3867.49|3867.49|3873|3873|3873.59|3873.59|3866.91|3866.91|0
1677250800000|2023-02-24 15:00:00|3872.67|3872.67|3879.04|3879.04|3879.04|3879.04|3871.7|3871.7|0
1677251100000|2023-02-24 15:05:00|3878.37|3878.37|3878.16|3878.16|3881.34|3881.34|3878.16|3878.16|0
1677251400000|2023-02-24 15:10:00|3877.38|3877.38|3874|3874|3877.59|3877.59|3874|3874|0
1677251700000|2023-02-24 15:15:00|3873.89|3873.89|3875.64|3875.64|3876.96|3876.96|3871.35|3871.35|0
1677252000000|2023-02-24 15:20:00|3875.53|3875.53|3872.24|3872.24|3875.58|3875.58|3872.13|3872.13|0
1677252300000|2023-02-24 15:25:00|3872|3872|3874.24|3874.24|3876.09|3876.09|3871.9|3871.9|0
1677252600000|2023-02-24 15:30:00|3874.15|3874.15|3874.02|3874.02|3874.15|3874.15|3870.92|3870.92|0
1677252900000|2023-02-24 15:35:00|3874.36|3874.36|3868.41|3868.41|3874.36|3874.36|3868.08|3868.08|0
1677253200000|2023-02-24 15:40:00|3868.08|3868.08|3869.14|3869.14|3869.14|3869.14|3867.44|3867.44|0
1677253500000|2023-02-24 15:45:00|3869.09|3869.09|3871.54|3871.54|3871.54|3871.54|3866.58|3866.58|0
1677253800000|2023-02-24 15:50:00|3871.46|3871.46|3871.97|3871.97|3873.04|3873.04|3870.05|3870.05|0
1677254100000|2023-02-24 15:55:00|3871.84|3871.84|3871.31|3871.31|3873.06|3873.06|3870.72|3870.72|0
1677254400000|2023-02-24 16:00:00|3871.26|3871.26|3869.18|3869.18|3871.9|3871.9|3869.18|3869.18|0
1677254700000|2023-02-24 16:05:00|3869.3|3869.3|3871.86|3871.86|3873.19|3873.19|3869.3|3869.3|0
1677255000000|2023-02-24 16:10:00|3871.85|3871.85|3872.8|3872.8|3874.14|3874.14|3871.81|3871.81|0
1677255300000|2023-02-24 16:15:00|3872.68|3872.68|3874.27|3874.27|3874.84|3874.84|3871.39|3871.39|0
1677255600000|2023-02-24 16:20:00|3874.16|3874.16|3874.13|3874.13|3874.91|3874.91|3870.81|3870.81|0
1677255900000|2023-02-24 16:25:00|3874.12|3874.12|3874|3874|3876.44|3876.44|3873.52|3873.52|0
1677485700000|2023-02-27 08:15:00|3869.28|3869.28|3870.6|3870.6|3874.67|3874.67|3869.28|3869.28|0
1677486000000|2023-02-27 08:20:00|3870.52|3870.52|3875.66|3875.66|3876.75|3876.75|3870.31|3870.31|0
1677486300000|2023-02-27 08:25:00|3875.55|3875.55|3876.39|3876.39|3877.15|3877.15|3872.72|3872.72|0
1677486600000|2023-02-27 08:30:00|3876.54|3876.54|3875.96|3875.96|3878.7|3878.7|3873.83|3873.83|0
1677486900000|2023-02-27 08:35:00|3875.54|3875.54|3876.67|3876.67|3877.33|3877.33|3875.54|3875.54|0
1677487200000|2023-02-27 08:40:00|3876.75|3876.75|3880.11|3880.11|3880.91|3880.91|3875.74|3875.74|0
1677487500000|2023-02-27 08:45:00|3880|3880|3878.32|3878.32|3881.11|3881.11|3874.99|3874.99|0
1677487800000|2023-02-27 08:50:00|3878.28|3878.28|3878.48|3878.48|3878.48|3878.48|3876.32|3876.32|0
1677488100000|2023-02-27 08:55:00|3878.52|3878.52|3881.98|3881.98|3882.83|3882.83|3878.52|3878.52|0
1677488400000|2023-02-27 09:00:00|3882.04|3882.04|3882.21|3882.21|3886.66|3886.66|3882.04|3882.04|0
1677488700000|2023-02-27 09:05:00|3882.29|3882.29|3876.79|3876.79|3883.47|3883.47|3876.68|3876.68|0
1677489000000|2023-02-27 09:10:00|3876.45|3876.45|3877.4|3877.4|3877.73|3877.73|3874.89|3874.89|0
1677489300000|2023-02-27 09:15:00|3877.73|3877.73|3881.71|3881.71|3883.07|3883.07|3877.4|3877.4|0
1677489600000|2023-02-27 09:20:00|3881.38|3881.38|3882.04|3882.04|3882.15|3882.15|3878.04|3878.04|0
1677489900000|2023-02-27 09:25:00|3882.71|3882.71|3882.75|3882.75|3883.08|3883.08|3881.35|3881.35|0
1677490200000|2023-02-27 09:30:00|3882.42|3882.42|3882.9|3882.9|3883.09|3883.09|3880.89|3880.89|0
1677490500000|2023-02-27 09:35:00|3882.82|3882.82|3880.43|3880.43|3882.9|3882.9|3879.26|3879.26|0
1677490800000|2023-02-27 09:40:00|3880.42|3880.42|3873.29|3873.29|3880.42|3880.42|3872.95|3872.95|0
1677491100000|2023-02-27 09:45:00|3872.62|3872.62|3873.73|3873.73|3875.67|3875.67|3872.43|3872.43|0
1677491400000|2023-02-27 09:50:00|3873.83|3873.83|3874.1|3874.1|3875.6|3875.6|3873.34|3873.34|0
1677491700000|2023-02-27 09:55:00|3874.01|3874.01|3877.11|3877.11|3877.37|3877.37|3874.01|3874.01|0
1677492000000|2023-02-27 10:00:00|3877.2|3877.2|3876.7|3876.7|3879.07|3879.07|3876.39|3876.39|0
1677492300000|2023-02-27 10:05:00|3877.03|3877.03|3879.3|3879.3|3879.69|3879.69|3877.03|3877.03|0
1677492600000|2023-02-27 10:10:00|3879.34|3879.34|3881.22|3881.22|3881.96|3881.96|3879.34|3879.34|0
1677492900000|2023-02-27 10:15:00|3880.88|3880.88|3878.11|3878.11|3881.97|3881.97|3878.11|3878.11|0
1677493200000|2023-02-27 10:20:00|3878.03|3878.03|3878.32|3878.32|3879.92|3879.92|3877.24|3877.24|0
1677493500000|2023-02-27 10:25:00|3878.26|3878.26|3879.64|3879.64|3879.73|3879.73|3878.26|3878.26|0
1677493800000|2023-02-27 10:30:00|3879.7|3879.7|3879.48|3879.48|3881.35|3881.35|3879.42|3879.42|0
1677494100000|2023-02-27 10:35:00|3879.37|3879.37|3882.06|3882.06|3882.06|3882.06|3878.55|3878.55|0
1677494400000|2023-02-27 10:40:00|3882.4|3882.4|3879.74|3879.74|3882.69|3882.69|3879.74|3879.74|0
1677494700000|2023-02-27 10:45:00|3879.4|3879.4|3883.6|3883.6|3883.6|3883.6|3879.4|3879.4|0
1677495000000|2023-02-27 10:50:00|3883.65|3883.65|3884.26|3884.26|3884.9|3884.9|3883.27|3883.27|0
1677495300000|2023-02-27 10:55:00|3884.15|3884.15|3883.3|3883.3|3884.48|3884.48|3882.87|3882.87|0
1677495600000|2023-02-27 11:00:00|3883.19|3883.19|3885.43|3885.43|3885.43|3885.43|3882.08|3882.08|0
1677495900000|2023-02-27 11:05:00|3885.51|3885.51|3886.53|3886.53|3888.93|3888.93|3885.1|3885.1|0
1677496200000|2023-02-27 11:10:00|3886.51|3886.51|3885.58|3885.58|3886.54|3886.54|3885.03|3885.03|0
1677496500000|2023-02-27 11:15:00|3885.8|3885.8|3885.56|3885.56|3886.14|3886.14|3884.02|3884.02|0
1677496800000|2023-02-27 11:20:00|3885.67|3885.67|3883.81|3883.81|3886.28|3886.28|3883.52|3883.52|0
1677497100000|2023-02-27 11:25:00|3883.13|3883.13|3882.92|3882.92|3883.87|3883.87|3882.64|3882.64|0
1677497400000|2023-02-27 11:30:00|3882.83|3882.83|3883.65|3883.65|3884.5|3884.5|3882.09|3882.09|0
1677497700000|2023-02-27 11:35:00|3883.31|3883.31|3883.65|3883.65|3883.92|3883.92|3881.76|3881.76|0
1677498000000|2023-02-27 11:40:00|3883.99|3883.99|3883|3883|3884.4|3884.4|3883|3883|0
1677498300000|2023-02-27 11:45:00|3880.98|3880.98|3879.41|3879.41|3880.98|3880.98|3878.32|3878.32|0
1677498600000|2023-02-27 11:50:00|3879.18|3879.18|3878.46|3878.46|3879.45|3879.45|3878.4|3878.4|0
1677498900000|2023-02-27 11:55:00|3878.41|3878.41|3880.33|3880.33|3880.33|3880.33|3878.21|3878.21|0
1677499200000|2023-02-27 12:00:00|3880.22|3880.22|3877.18|3877.18|3880.47|3880.47|3876.09|3876.09|0
1677499500000|2023-02-27 12:05:00|3876.5|3876.5|3878.19|3878.19|3879.62|3879.62|3876.24|3876.24|0
1677499800000|2023-02-27 12:10:00|3877.85|3877.85|3881.06|3881.06|3881.51|3881.51|3877.78|3877.78|0
1677500100000|2023-02-27 12:15:00|3881.14|3881.14|3881.99|3881.99|3882.33|3882.33|3881.14|3881.14|0
1677500400000|2023-02-27 12:20:00|3881.94|3881.94|3880.64|3880.64|3881.96|3881.96|3880.53|3880.53|0
1677500700000|2023-02-27 12:25:00|3880.31|3880.31|3878.96|3878.96|3880.31|3880.31|3878.87|3878.87|0
1677501000000|2023-02-27 12:30:00|3878.85|3878.85|3877.86|3877.86|3879.01|3879.01|3877.47|3877.47|0
1677501300000|2023-02-27 12:35:00|3877.78|3877.78|3879.27|3879.27|3879.27|3879.27|3877.21|3877.21|0
1677501600000|2023-02-27 12:40:00|3878.6|3878.6|3879.28|3879.28|3879.76|3879.76|3878.6|3878.6|0
1677501900000|2023-02-27 12:45:00|3879.44|3879.44|3878.93|3878.93|3880.22|3880.22|3878.03|3878.03|0
1677502200000|2023-02-27 12:50:00|3879.26|3879.26|3879.58|3879.58|3880.35|3880.35|3879.13|3879.13|0
1677502500000|2023-02-27 12:55:00|3879.74|3879.74|3879.73|3879.73|3879.87|3879.87|3879.04|3879.04|0
1677502800000|2023-02-27 13:00:00|3880.45|3880.45|3880.43|3880.43|3881.3|3881.3|3879.98|3879.98|0
1677503100000|2023-02-27 13:05:00|3880.37|3880.37|3880.94|3880.94|3880.96|3880.96|3880.36|3880.36|0
1677503400000|2023-02-27 13:10:00|3880.82|3880.82|3881.23|3881.23|3882.18|3882.18|3880.63|3880.63|0
1677503700000|2023-02-27 13:15:00|3882.24|3882.24|3883.12|3883.12|3883.66|3883.66|3881.76|3881.76|0
1677504000000|2023-02-27 13:20:00|3883.87|3883.87|3881.01|3881.01|3884.05|3884.05|3880.67|3880.67|0
1677504300000|2023-02-27 13:25:00|3880.96|3880.96|3877.99|3877.99|3881.11|3881.11|3877.99|3877.99|0
1677504600000|2023-02-27 13:30:00|3877.93|3877.93|3882.29|3882.29|3883.36|3883.36|3877.82|3877.82|0
1677504900000|2023-02-27 13:35:00|3882.21|3882.21|3881.61|3881.61|3882.6|3882.6|3880.94|3880.94|0
1677505200000|2023-02-27 13:40:00|3881.27|3881.27|3879.26|3879.26|3881.7|3881.7|3878.66|3878.66|0
1677505500000|2023-02-27 13:45:00|3879.14|3879.14|3876.27|3876.27|3879.37|3879.37|3876.18|3876.18|0
1677505800000|2023-02-27 13:50:00|3875.93|3875.93|3871.7|3871.7|3877.79|3877.79|3871.7|3871.7|0
1677506100000|2023-02-27 13:55:00|3871.78|3871.78|3874.39|3874.39|3874.61|3874.61|3870.95|3870.95|0
1677506400000|2023-02-27 14:00:00|3874.5|3874.5|3874.61|3874.61|3875.87|3875.87|3874|3874|0
1677506700000|2023-02-27 14:05:00|3874.27|3874.27|3875.26|3875.26|3875.87|3875.87|3873.6|3873.6|0
1677507000000|2023-02-27 14:10:00|3875.23|3875.23|3874.17|3874.17|3875.23|3875.23|3872.33|3872.33|0
1677507300000|2023-02-27 14:15:00|3873.84|3873.84|3873.57|3873.57|3874.97|3874.97|3873.34|3873.34|0
1677507600000|2023-02-27 14:20:00|3873.54|3873.54|3875.14|3875.14|3875.28|3875.28|3873.17|3873.17|0
1677507900000|2023-02-27 14:25:00|3875.2|3875.2|3876.61|3876.61|3877.43|3877.43|3875.12|3875.12|0
1677508200000|2023-02-27 14:30:00|3876.95|3876.95|3877.09|3877.09|3879.9|3879.9|3876.95|3876.95|0
1677508500000|2023-02-27 14:35:00|3877.17|3877.17|3883.74|3883.74|3883.74|3883.74|3877.17|3877.17|0
1677508800000|2023-02-27 14:40:00|3883.69|3883.69|3878.48|3878.48|3884.19|3884.19|3878.48|3878.48|0
1677509100000|2023-02-27 14:45:00|3878.6|3878.6|3873.68|3873.68|3878.6|3878.6|3873.58|3873.58|0
1677509400000|2023-02-27 14:50:00|3873.63|3873.63|3875.33|3875.33|3875.33|3875.33|3873.21|3873.21|0
1677509700000|2023-02-27 14:55:00|3875.77|3875.77|3877.98|3877.98|3878.1|3878.1|3875.4|3875.4|0
1677510000000|2023-02-27 15:00:00|3878.1|3878.1|3881.15|3881.15|3881.42|3881.42|3877.96|3877.96|0
1677510300000|2023-02-27 15:05:00|3880.82|3880.82|3884.93|3884.93|3885.37|3885.37|3880.82|3880.82|0
1677510600000|2023-02-27 15:10:00|3885.04|3885.04|3883.26|3883.26|3885.44|3885.44|3882.73|3882.73|0
1677510900000|2023-02-27 15:15:00|3883.36|3883.36|3885.3|3885.3|3885.81|3885.81|3883.36|3883.36|0
1677511200000|2023-02-27 15:20:00|3884.62|3884.62|3881.42|3881.42|3884.96|3884.96|3881.04|3881.04|0
1677511500000|2023-02-27 15:25:00|3881.76|3881.76|3883.51|3883.51|3884.27|3884.27|3881.76|3881.76|0
1677511800000|2023-02-27 15:30:00|3883.28|3883.28|3882.29|3882.29|3885.01|3885.01|3882.23|3882.23|0
1677512100000|2023-02-27 15:35:00|3882.23|3882.23|3874.57|3874.57|3882.23|3882.23|3873.21|3873.21|0
1677512400000|2023-02-27 15:40:00|3874.24|3874.24|3876.18|3876.18|3876.18|3876.18|3872.45|3872.45|0
1677512700000|2023-02-27 15:45:00|3876.26|3876.26|3876.24|3876.24|3876.88|3876.88|3873.58|3873.58|0
1677513000000|2023-02-27 15:50:00|3875.9|3875.9|3877.2|3877.2|3877.42|3877.42|3875.18|3875.18|0
1677513300000|2023-02-27 15:55:00|3877.54|3877.54|3879.68|3879.68|3879.93|3879.93|3874.89|3874.89|0
1677513600000|2023-02-27 16:00:00|3879.74|3879.74|3881.4|3881.4|3881.92|3881.92|3879.73|3879.73|0
1677513900000|2023-02-27 16:05:00|3881.46|3881.46|3879.41|3879.41|3881.64|3881.64|3879|3879|0
1677514200000|2023-02-27 16:10:00|3879.58|3879.58|3876.81|3876.81|3880.88|3880.88|3876.81|3876.81|0
1677514500000|2023-02-27 16:15:00|3876.7|3876.7|3875.79|3875.79|3877.2|3877.2|3875.19|3875.19|0
1677514800000|2023-02-27 16:20:00|3875.84|3875.84|3874.53|3874.53|3877.29|3877.29|3874.53|3874.53|0
1677515100000|2023-02-27 16:25:00|3874.48|3874.48|3873.05|3873.05|3875|3875|3872.28|3872.28|0
1677572100000|2023-02-28 08:15:00|3861.88|3861.88|3859.95|3859.95|3861.98|3861.98|3856.32|3856.32|0
1677572400000|2023-02-28 08:20:00|3859.79|3859.79|3857.36|3857.36|3861.97|3861.97|3856.33|3856.33|0
1677572700000|2023-02-28 08:25:00|3857.24|3857.24|3860.5|3860.5|3862.51|3862.51|3856.75|3856.75|0
1677573000000|2023-02-28 08:30:00|3859.82|3859.82|3859.13|3859.13|3859.85|3859.85|3854.17|3854.17|0
1677573300000|2023-02-28 08:35:00|3859.19|3859.19|3866.83|3866.83|3866.83|3866.83|3859.07|3859.07|0
1677573600000|2023-02-28 08:40:00|3866.72|3866.72|3868.79|3868.79|3869.68|3869.68|3866.27|3866.27|0
1677573900000|2023-02-28 08:45:00|3868.84|3868.84|3871.67|3871.67|3872.82|3872.82|3868.84|3868.84|0
1677574200000|2023-02-28 08:50:00|3871.56|3871.56|3871.52|3871.52|3874.15|3874.15|3870.45|3870.45|0
1677574500000|2023-02-28 08:55:00|3871.19|3871.19|3877.61|3877.61|3877.61|3877.61|3870.82|3870.82|0
1677574800000|2023-02-28 09:00:00|3877.5|3877.5|3875.87|3875.87|3881.44|3881.44|3875.75|3875.75|0
1677575100000|2023-02-28 09:05:00|3875.92|3875.92|3874.1|3874.1|3877.71|3877.71|3873.34|3873.34|0
1677575400000|2023-02-28 09:10:00|3873.94|3873.94|3872.83|3872.83|3874.59|3874.59|3871.72|3871.72|0
1677575700000|2023-02-28 09:15:00|3873.5|3873.5|3870.08|3870.08|3873.5|3873.5|3869.75|3869.75|0
1677576000000|2023-02-28 09:20:00|3869.86|3869.86|3874.2|3874.2|3874.2|3874.2|3869.58|3869.58|0
1677576300000|2023-02-28 09:25:00|3874.31|3874.31|3877.35|3877.35|3878.59|3878.59|3874.31|3874.31|0
1677576600000|2023-02-28 09:30:00|3877.27|3877.27|3876.72|3876.72|3877.27|3877.27|3874.68|3874.68|0
1677576900000|2023-02-28 09:35:00|3876.71|3876.71|3881.91|3881.91|3882.42|3882.42|3875.65|3875.65|0
1677577200000|2023-02-28 09:40:00|3881.85|3881.85|3883.3|3883.3|3883.57|3883.57|3881.72|3881.72|0
1677577500000|2023-02-28 09:45:00|3883.25|3883.25|3887.91|3887.91|3888.11|3888.11|3882.58|3882.58|0
1677577800000|2023-02-28 09:50:00|3887.96|3887.96|3892.23|3892.23|3892.78|3892.78|3887.96|3887.96|0
1677578100000|2023-02-28 09:55:00|3892.14|3892.14|3895|3895|3896.59|3896.59|3892.06|3892.06|0
1677578400000|2023-02-28 10:00:00|3894.67|3894.67|3895.66|3895.66|3897.4|3897.4|3893.27|3893.27|0
1677578700000|2023-02-28 10:05:00|3895.99|3895.99|3900.06|3900.06|3900.06|3900.06|3895.18|3895.18|0
1677579000000|2023-02-28 10:10:00|3900.17|3900.17|3898.46|3898.46|3900.36|3900.36|3897.81|3897.81|0
1677579300000|2023-02-28 10:15:00|3898.35|3898.35|3898.98|3898.98|3900.86|3900.86|3898.35|3898.35|0
1677579600000|2023-02-28 10:20:00|3899.03|3899.03|3904.98|3904.98|3905.15|3905.15|3899.03|3899.03|0
1677579900000|2023-02-28 10:25:00|3904.87|3904.87|3904.62|3904.62|3905.2|3905.2|3903.26|3903.26|0
1677580200000|2023-02-28 10:30:00|3904.53|3904.53|3906.67|3906.67|3907.22|3907.22|3904.43|3904.43|0
1677580500000|2023-02-28 10:35:00|3906.34|3906.34|3910.86|3910.86|3911.05|3911.05|3906.34|3906.34|0
1677580800000|2023-02-28 10:40:00|3910.94|3910.94|3908.71|3908.71|3911.98|3911.98|3906.55|3906.55|0
1677581100000|2023-02-28 10:45:00|3908.73|3908.73|3914.06|3914.06|3914.06|3914.06|3907.16|3907.16|0
1677581400000|2023-02-28 10:50:00|3914.4|3914.4|3916.64|3916.64|3916.71|3916.71|3913.8|3913.8|0
1677581700000|2023-02-28 10:55:00|3916.69|3916.69|3916.61|3916.61|3917.99|3917.99|3915.04|3915.04|0
1677582000000|2023-02-28 11:00:00|3916.7|3916.7|3915.31|3915.31|3917.25|3917.25|3913.78|3913.78|0
1677582300000|2023-02-28 11:05:00|3915.09|3915.09|3917.36|3917.36|3917.7|3917.7|3914.4|3914.4|0
1677582600000|2023-02-28 11:10:00|3917.35|3917.35|3919.58|3919.58|3919.68|3919.68|3916.94|3916.94|0
1677582900000|2023-02-28 11:15:00|3919.91|3919.91|3920.15|3920.15|3921.81|3921.81|3919.63|3919.63|0
1677583200000|2023-02-28 11:20:00|3920.2|3920.2|3921.47|3921.47|3921.56|3921.56|3919.63|3919.63|0
1677583500000|2023-02-28 11:25:00|3921.36|3921.36|3918.9|3918.9|3921.45|3921.45|3918.25|3918.25|0
1677583800000|2023-02-28 11:30:00|3918.79|3918.79|3916.48|3916.48|3918.79|3918.79|3915.93|3915.93|0
1677584100000|2023-02-28 11:35:00|3916.4|3916.4|3916.78|3916.78|3917.67|3917.67|3914.76|3914.76|0
1677584400000|2023-02-28 11:40:00|3916.7|3916.7|3910.29|3910.29|3917.36|3917.36|3908.62|3908.62|0
1677584700000|2023-02-28 11:45:00|3910.21|3910.21|3908.93|3908.93|3910.21|3910.21|3908.93|3908.93|0
1677585000000|2023-02-28 11:50:00|3909.15|3909.15|3911.98|3911.98|3913.01|3913.01|3908.72|3908.72|0
1677585300000|2023-02-28 11:55:00|3911.9|3911.9|3915.32|3915.32|3915.71|3915.71|3911.32|3911.32|0
1677585600000|2023-02-28 12:00:00|3915.21|3915.21|3920.92|3920.92|3920.92|3920.92|3914.99|3914.99|0
1677585900000|2023-02-28 12:05:00|3921.59|3921.59|3924.71|3924.71|3926.28|3926.28|3921.48|3921.48|0
1677586200000|2023-02-28 12:10:00|3925.39|3925.39|3930.9|3930.9|3930.9|3930.9|3924.66|3924.66|0
1677586500000|2023-02-28 12:15:00|3930.22|3930.22|3930.89|3930.89|3931.17|3931.17|3929.84|3929.84|0
1677586800000|2023-02-28 12:20:00|3930.97|3930.97|3929.7|3929.7|3931.87|3931.87|3929.7|3929.7|0
1677587100000|2023-02-28 12:25:00|3929.78|3929.78|3925.95|3925.95|3929.78|3929.78|3925.95|3925.95|0
1677587400000|2023-02-28 12:30:00|3925.87|3925.87|3921.36|3921.36|3925.87|3925.87|3920.32|3920.32|0
1677587700000|2023-02-28 12:35:00|3921.14|3921.14|3917.26|3917.26|3921.29|3921.29|3917.26|3917.26|0
1677588000000|2023-02-28 12:40:00|3917.31|3917.31|3918.2|3918.2|3918.33|3918.33|3916.84|3916.84|0
1677588300000|2023-02-28 12:45:00|3918.12|3918.12|3915.29|3915.29|3919.03|3919.03|3915.16|3915.16|0
1677588600000|2023-02-28 12:50:00|3915.37|3915.37|3916.46|3916.46|3917.08|3917.08|3914.73|3914.73|0
1677588900000|2023-02-28 12:55:00|3916.3|3916.3|3914.23|3914.23|3916.32|3916.32|3914.03|3914.03|0
1677589200000|2023-02-28 13:00:00|3914.15|3914.15|3917.46|3917.46|3918.56|3918.56|3914.04|3914.04|0
1677589500000|2023-02-28 13:05:00|3917.55|3917.55|3916.75|3916.75|3919.68|3919.68|3915.86|3915.86|0
1677589800000|2023-02-28 13:10:00|3916.57|3916.57|3916.26|3916.26|3916.57|3916.57|3915.5|3915.5|0
1677590100000|2023-02-28 13:15:00|3916.38|3916.38|3917.81|3917.81|3917.84|3917.84|3916.04|3916.04|0
1677590400000|2023-02-28 13:20:00|3917.78|3917.78|3919.71|3919.71|3920.51|3920.51|3917.76|3917.76|0
1677590700000|2023-02-28 13:25:00|3919.82|3919.82|3919.68|3919.68|3920.54|3920.54|3917.01|3917.01|0
1677591000000|2023-02-28 13:30:00|3919.71|3919.71|3917.71|3917.71|3919.8|3919.8|3916.75|3916.75|0
1677591300000|2023-02-28 13:35:00|3917.37|3917.37|3916.61|3916.61|3918.93|3918.93|3916.61|3916.61|0
1677591600000|2023-02-28 13:40:00|3916.6|3916.6|3916.41|3916.41|3917.3|3917.3|3915.63|3915.63|0
1677591900000|2023-02-28 13:45:00|3916.52|3916.52|3918.93|3918.93|3919.08|3919.08|3915.47|3915.47|0
1677592200000|2023-02-28 13:50:00|3918.81|3918.81|3918.85|3918.85|3919.24|3919.24|3917.31|3917.31|0
1677592500000|2023-02-28 13:55:00|3919.53|3919.53|3920.69|3920.69|3920.69|3920.69|3919.53|3919.53|0
1677592800000|2023-02-28 14:00:00|3920.57|3920.57|3914.25|3914.25|3921.65|3921.65|3914.25|3914.25|0
1677593100000|2023-02-28 14:05:00|3914.36|3914.36|3915.77|3915.77|3916.41|3916.41|3914.36|3914.36|0
1677593400000|2023-02-28 14:10:00|3915.38|3915.38|3914.43|3914.43|3915.38|3915.38|3911.58|3911.58|0
1677593700000|2023-02-28 14:15:00|3914.58|3914.58|3913.67|3913.67|3915.03|3915.03|3913.49|3913.49|0
1677594000000|2023-02-28 14:20:00|3913.59|3913.59|3915.26|3915.26|3916.07|3916.07|3913.48|3913.48|0
1677594300000|2023-02-28 14:25:00|3915.21|3915.21|3914.9|3914.9|3915.93|3915.93|3914.06|3914.06|0
1677594600000|2023-02-28 14:30:00|3914.85|3914.85|3908.69|3908.69|3914.85|3914.85|3906.49|3906.49|0
1677594900000|2023-02-28 14:35:00|3908.79|3908.79|3906.67|3906.67|3908.96|3908.96|3906.37|3906.37|0
1677595200000|2023-02-28 14:40:00|3906.59|3906.59|3901.55|3901.55|3907.2|3907.2|3900.43|3900.43|0
1677595500000|2023-02-28 14:45:00|3901.89|3901.89|3898.93|3898.93|3903.3|3903.3|3898.93|3898.93|0
1677595800000|2023-02-28 14:50:00|3898.88|3898.88|3897.59|3897.59|3900.29|3900.29|3893.88|3893.88|0
1677596100000|2023-02-28 14:55:00|3897.93|3897.93|3897.34|3897.34|3898.83|3898.83|3895.57|3895.57|0
1677596400000|2023-02-28 15:00:00|3897.23|3897.23|3900.16|3900.16|3900.25|3900.25|3896.16|3896.16|0
1677596700000|2023-02-28 15:05:00|3900.21|3900.21|3898.29|3898.29|3901.6|3901.6|3898.21|3898.21|0
1677597000000|2023-02-28 15:10:00|3898.38|3898.38|3898.23|3898.23|3898.57|3898.57|3893.05|3893.05|0
1677597300000|2023-02-28 15:15:00|3897.9|3897.9|3900.73|3900.73|3900.98|3900.98|3896.44|3896.44|0
1677597600000|2023-02-28 15:20:00|3901.06|3901.06|3904.29|3904.29|3905.7|3905.7|3900.73|3900.73|0
1677597900000|2023-02-28 15:25:00|3905.3|3905.3|3908.86|3908.86|3909.72|3909.72|3905.3|3905.3|0
1677598200000|2023-02-28 15:30:00|3908.92|3908.92|3904.81|3904.81|3909.31|3909.31|3904.64|3904.64|0
1677598500000|2023-02-28 15:35:00|3904.86|3904.86|3903.79|3903.79|3905.67|3905.67|3902.88|3902.88|0
1677598800000|2023-02-28 15:40:00|3903.51|3903.51|3905.68|3905.68|3906.89|3906.89|3903.33|3903.33|0
1677599100000|2023-02-28 15:45:00|3905.73|3905.73|3906.46|3906.46|3908.06|3908.06|3903.5|3903.5|0
1677599400000|2023-02-28 15:50:00|3906.8|3906.8|3905.38|3905.38|3907.95|3907.95|3904.93|3904.93|0
1677599700000|2023-02-28 15:55:00|3905.33|3905.33|3906.56|3906.56|3906.93|3906.93|3904.61|3904.61|0
1677600000000|2023-02-28 16:00:00|3906.34|3906.34|3906.89|3906.89|3908.7|3908.7|3906|3906|0
1677600300000|2023-02-28 16:05:00|3906.94|3906.94|3907.81|3907.81|3908.68|3908.68|3906.67|3906.67|0
1677600600000|2023-02-28 16:10:00|3907.87|3907.87|3910.07|3910.07|3910.56|3910.56|3907.61|3907.61|0
1677600900000|2023-02-28 16:15:00|3910.62|3910.62|3910.9|3910.9|3912.22|3912.22|3909.77|3909.77|0
1677601200000|2023-02-28 16:20:00|3910.56|3910.56|3908.94|3908.94|3911.15|3911.15|3908.29|3908.29|0
1677601500000|2023-02-28 16:25:00|3909.02|3909.02|3906.09|3906.09|3910.04|3910.04|3906.09|3906.09|0
1677658500000|2023-03-01 08:15:00|3905.19|3905.19|3905.33|3905.33|3907.66|3907.66|3897.99|3897.99|0
1677658800000|2023-03-01 08:20:00|3906.08|3906.08|3908.76|3908.76|3909.06|3909.06|3904.62|3904.62|0
1677659100000|2023-03-01 08:25:00|3908.42|3908.42|3901.84|3901.84|3909.61|3909.61|3901.84|3901.84|0
1677659400000|2023-03-01 08:30:00|3901.63|3901.63|3900.33|3900.33|3902.08|3902.08|3899.63|3899.63|0
1677659700000|2023-03-01 08:35:00|3901|3901|3899.2|3899.2|3901.31|3901.31|3897.28|3897.28|0
1677660000000|2023-03-01 08:40:00|3899.12|3899.12|3897.81|3897.81|3899.49|3899.49|3896.09|3896.09|0
1677660300000|2023-03-01 08:45:00|3897.76|3897.76|3902.06|3902.06|3902.76|3902.76|3896.19|3896.19|0
1677660600000|2023-03-01 08:50:00|3902.22|3902.22|3903.46|3903.46|3903.57|3903.57|3898.92|3898.92|0
1677660900000|2023-03-01 08:55:00|3903.54|3903.54|3910.14|3910.14|3910.14|3910.14|3903.38|3903.38|0
1677661200000|2023-03-01 09:00:00|3910.48|3910.48|3906.35|3906.35|3912.11|3912.11|3906.35|3906.35|0
1677661500000|2023-03-01 09:05:00|3906.4|3906.4|3905.36|3905.36|3907.57|3907.57|3903.07|3903.07|0
1677661800000|2023-03-01 09:10:00|3905.14|3905.14|3905.38|3905.38|3908.72|3908.72|3904.18|3904.18|0
1677662100000|2023-03-01 09:15:00|3905.22|3905.22|3902.54|3902.54|3906.38|3906.38|3902.04|3902.04|0
1677662400000|2023-03-01 09:20:00|3902.62|3902.62|3901.02|3901.02|3902.62|3902.62|3896.81|3896.81|0
1677662700000|2023-03-01 09:25:00|3901.11|3901.11|3899.14|3899.14|3902.23|3902.23|3898.54|3898.54|0
1677663000000|2023-03-01 09:30:00|3898.98|3898.98|3897.52|3897.52|3899.31|3899.31|3895.75|3895.75|0
1677663300000|2023-03-01 09:35:00|3897.68|3897.68|3904.18|3904.18|3904.54|3904.54|3897.61|3897.61|0
1677663600000|2023-03-01 09:40:00|3903.84|3903.84|3903.68|3903.68|3905.04|3905.04|3902.76|3902.76|0
1677663900000|2023-03-01 09:45:00|3903.35|3903.35|3907.2|3907.2|3907.43|3907.43|3903.35|3903.35|0
1677664200000|2023-03-01 09:50:00|3907.36|3907.36|3908.6|3908.6|3912.06|3912.06|3907.08|3907.08|0
1677664500000|2023-03-01 09:55:00|3908.57|3908.57|3908.16|3908.16|3911.42|3911.42|3908.15|3908.15|0
1677664800000|2023-03-01 10:00:00|3908.19|3908.19|3908.46|3908.46|3909.16|3909.16|3907.46|3907.46|0
1677665100000|2023-03-01 10:05:00|3909.47|3909.47|3905.47|3905.47|3909.47|3909.47|3905.47|3905.47|0
1677665400000|2023-03-01 10:10:00|3905.92|3905.92|3906.69|3906.69|3909.06|3909.06|3905.92|3905.92|0
1677665700000|2023-03-01 10:15:00|3906.66|3906.66|3911.15|3911.15|3911.49|3911.49|3906.21|3906.21|0
1677666000000|2023-03-01 10:20:00|3911.18|3911.18|3917.49|3917.49|3917.55|3917.55|3911.18|3911.18|0
1677666300000|2023-03-01 10:25:00|3917.83|3917.83|3918.22|3918.22|3918.89|3918.89|3916.11|3916.11|0
1677666600000|2023-03-01 10:30:00|3918.06|3918.06|3921.55|3921.55|3921.55|3921.55|3917.72|3917.72|0
1677666900000|2023-03-01 10:35:00|3921.53|3921.53|3924.83|3924.83|3924.83|3924.83|3920.87|3920.87|0
1677667200000|2023-03-01 10:40:00|3924.91|3924.91|3922.37|3922.37|3925.59|3925.59|3921.83|3921.83|0
1677667500000|2023-03-01 10:45:00|3922.04|3922.04|3917.19|3917.19|3923.08|3923.08|3917.15|3917.15|0
1677667800000|2023-03-01 10:50:00|3917.3|3917.3|3916.62|3916.62|3917.58|3917.58|3915.47|3915.47|0
1677668100000|2023-03-01 10:55:00|3916.61|3916.61|3916.82|3916.82|3916.85|3916.85|3914.54|3914.54|0
1677668400000|2023-03-01 11:00:00|3916.79|3916.79|3915.91|3915.91|3916.95|3916.95|3915.11|3915.11|0
1677668700000|2023-03-01 11:05:00|3916.02|3916.02|3917.75|3917.75|3918.77|3918.77|3915.64|3915.64|0
1677669000000|2023-03-01 11:10:00|3917.67|3917.67|3919.33|3919.33|3920.14|3920.14|3917.56|3917.56|0
1677669300000|2023-03-01 11:15:00|3919.28|3919.28|3920.02|3920.02|3920.7|3920.7|3917.79|3917.79|0
1677669600000|2023-03-01 11:20:00|3919.68|3919.68|3921.04|3921.04|3921.42|3921.42|3919.32|3919.32|0
1677669900000|2023-03-01 11:25:00|3920.99|3920.99|3920.06|3920.06|3921.21|3921.21|3918.59|3918.59|0
1677670200000|2023-03-01 11:30:00|3920.1|3920.1|3918.39|3918.39|3920.12|3920.12|3917.86|3917.86|0
1677670500000|2023-03-01 11:35:00|3918.05|3918.05|3918.54|3918.54|3919.25|3919.25|3917.58|3917.58|0
1677670800000|2023-03-01 11:40:00|3918.88|3918.88|3917.11|3917.11|3919.3|3919.3|3917.11|3917.11|0
1677671100000|2023-03-01 11:45:00|3917|3917|3917.76|3917.76|3918.68|3918.68|3916.82|3916.82|0
1677671400000|2023-03-01 11:50:00|3917.43|3917.43|3916.5|3916.5|3917.75|3917.75|3915.59|3915.59|0
1677671700000|2023-03-01 11:55:00|3916.17|3916.17|3913.44|3913.44|3916.17|3916.17|3913.11|3913.11|0
1677672000000|2023-03-01 12:00:00|3914.12|3914.12|3913.44|3913.44|3915.45|3915.45|3913.11|3913.11|0
1677672300000|2023-03-01 12:05:00|3914.11|3914.11|3916.03|3916.03|3916.03|3916.03|3913.25|3913.25|0
1677672600000|2023-03-01 12:10:00|3915.69|3915.69|3913.41|3913.41|3915.91|3915.91|3913.18|3913.18|0
1677672900000|2023-03-01 12:15:00|3913.38|3913.38|3915.47|3915.47|3915.86|3915.86|3913.34|3913.34|0
1677673200000|2023-03-01 12:20:00|3915.59|3915.59|3916.97|3916.97|3917.91|3917.91|3915.59|3915.59|0
1677673500000|2023-03-01 12:25:00|3916.75|3916.75|3917.58|3917.58|3918.12|3918.12|3916.53|3916.53|0
1677673800000|2023-03-01 12:30:00|3917.53|3917.53|3917.42|3917.42|3919.58|3919.58|3917.3|3917.3|0
1677674100000|2023-03-01 12:35:00|3917.52|3917.52|3915.03|3915.03|3917.52|3917.52|3914.67|3914.67|0
1677674400000|2023-03-01 12:40:00|3914.98|3914.98|3915.87|3915.87|3916.55|3916.55|3914.64|3914.64|0
1677674700000|2023-03-01 12:45:00|3915.82|3915.82|3913.59|3913.59|3915.82|3915.82|3912.52|3912.52|0
1677675000000|2023-03-01 12:50:00|3913.51|3913.51|3915.35|3915.35|3915.39|3915.39|3912.47|3912.47|0
1677675300000|2023-03-01 12:55:00|3915.3|3915.3|3914.8|3914.8|3915.69|3915.69|3914.79|3914.79|0
1677675600000|2023-03-01 13:00:00|3914.46|3914.46|3912.09|3912.09|3914.46|3914.46|3910.98|3910.98|0
1677675900000|2023-03-01 13:05:00|3912.2|3912.2|3915.04|3915.04|3915.04|3915.04|3912.2|3912.2|0
1677676200000|2023-03-01 13:10:00|3914.98|3914.98|3919.17|3919.17|3919.17|3919.17|3914.31|3914.31|0
1677676500000|2023-03-01 13:15:00|3918.84|3918.84|3917.44|3917.44|3919.14|3919.14|3916.89|3916.89|0
1677676800000|2023-03-01 13:20:00|3917.42|3917.42|3914.69|3914.69|3917.42|3917.42|3914.33|3914.33|0
1677677100000|2023-03-01 13:25:00|3914.61|3914.61|3913.5|3913.5|3914.61|3914.61|3913.39|3913.39|0
1677677400000|2023-03-01 13:30:00|3912.83|3912.83|3911.98|3911.98|3913.73|3913.73|3911.54|3911.54|0
1677677700000|2023-03-01 13:35:00|3911.93|3911.93|3912.57|3912.57|3914.22|3914.22|3911.42|3911.42|0
1677678000000|2023-03-01 13:40:00|3912.61|3912.61|3908.17|3908.17|3912.64|3912.64|3907.75|3907.75|0
1677678300000|2023-03-01 13:45:00|3908.09|3908.09|3914.3|3914.3|3914.33|3914.33|3907.89|3907.89|0
1677678600000|2023-03-01 13:50:00|3914.41|3914.41|3913.97|3913.97|3915.24|3915.24|3912.08|3912.08|0
1677678900000|2023-03-01 13:55:00|3913.92|3913.92|3914.43|3914.43|3915.09|3915.09|3913.47|3913.47|0
1677679200000|2023-03-01 14:00:00|3914.38|3914.38|3914.85|3914.85|3915.73|3915.73|3912.79|3912.79|0
1677679500000|2023-03-01 14:05:00|3914.68|3914.68|3914.17|3914.17|3914.74|3914.74|3913.83|3913.83|0
1677679800000|2023-03-01 14:10:00|3914.39|3914.39|3916.33|3916.33|3916.33|3916.33|3914.21|3914.21|0
1677680100000|2023-03-01 14:15:00|3916.38|3916.38|3914.45|3914.45|3916.99|3916.99|3914.45|3914.45|0
1677680400000|2023-03-01 14:20:00|3914.22|3914.22|3914.93|3914.93|3915.66|3915.66|3914.12|3914.12|0
1677680700000|2023-03-01 14:25:00|3914.71|3914.71|3918.25|3918.25|3918.88|3918.88|3914.65|3914.65|0
1677681000000|2023-03-01 14:30:00|3918.58|3918.58|3916.12|3916.12|3920.59|3920.59|3914.21|3914.21|0
1677681300000|2023-03-01 14:35:00|3916.28|3916.28|3924.03|3924.03|3924.33|3924.33|3916.28|3916.28|0
1677681600000|2023-03-01 14:40:00|3923.69|3923.69|3923.37|3923.37|3923.95|3923.95|3922.07|3922.07|0
1677681900000|2023-03-01 14:45:00|3923.25|3923.25|3924.94|3924.94|3925.54|3925.54|3923.23|3923.23|0
1677682200000|2023-03-01 14:50:00|3925.27|3925.27|3925.02|3925.02|3930.08|3930.08|3924.97|3924.97|0
1677682500000|2023-03-01 14:55:00|3925.07|3925.07|3924.31|3924.31|3927.41|3927.41|3923.29|3923.29|0
1677682800000|2023-03-01 15:00:00|3924.28|3924.28|3926.01|3926.01|3927.43|3927.43|3922.64|3922.64|0
1677683100000|2023-03-01 15:05:00|3925.9|3925.9|3923.91|3923.91|3928.03|3928.03|3923.91|3923.91|0
1677683400000|2023-03-01 15:10:00|3923.78|3923.78|3921.55|3921.55|3926.21|3926.21|3920.89|3920.89|0
1677683700000|2023-03-01 15:15:00|3922.22|3922.22|3924.44|3924.44|3925.32|3925.32|3921.24|3921.24|0
1677684000000|2023-03-01 15:20:00|3924.39|3924.39|3923.06|3923.06|3925.81|3925.81|3922.9|3922.9|0
1677684300000|2023-03-01 15:25:00|3923.14|3923.14|3920.5|3920.5|3924.19|3924.19|3920.5|3920.5|0
1677684600000|2023-03-01 15:30:00|3920.16|3920.16|3918.73|3918.73|3920.74|3920.74|3917.74|3917.74|0
1677684900000|2023-03-01 15:35:00|3919.4|3919.4|3917.58|3917.58|3919.74|3919.74|3915.47|3915.47|0
1677685200000|2023-03-01 15:40:00|3917.24|3917.24|3915.31|3915.31|3918.88|3918.88|3915.06|3915.06|0
1677685500000|2023-03-01 15:45:00|3915.65|3915.65|3918.28|3918.28|3918.82|3918.82|3914.61|3914.61|0
1677685800000|2023-03-01 15:50:00|3918.06|3918.06|3918.25|3918.25|3919.38|3919.38|3917.26|3917.26|0
1677686100000|2023-03-01 15:55:00|3918.36|3918.36|3918.5|3918.5|3920.4|3920.4|3916.98|3916.98|0
1677686400000|2023-03-01 16:00:00|3918.58|3918.58|3915.26|3915.26|3919.11|3919.11|3915.26|3915.26|0
1677686700000|2023-03-01 16:05:00|3915.21|3915.21|3910.12|3910.12|3915.21|3915.21|3908.77|3908.77|0
1677687000000|2023-03-01 16:10:00|3910.17|3910.17|3905.24|3905.24|3910.17|3910.17|3903.8|3903.8|0
1677687300000|2023-03-01 16:15:00|3905.4|3905.4|3903.1|3903.1|3905.4|3905.4|3901.9|3901.9|0
1677687600000|2023-03-01 16:20:00|3903.14|3903.14|3907.47|3907.47|3907.62|3907.62|3903.14|3903.14|0
1677687900000|2023-03-01 16:25:00|3907.53|3907.53|3910.85|3910.85|3912.92|3912.92|3907.08|3907.08|0
1677744900000|2023-03-02 08:15:00|3831.12|3831.12|3826.78|3826.78|3837.63|3837.63|3826.39|3826.39|0
1677745200000|2023-03-02 08:20:00|3826.86|3826.86|3827.64|3827.64|3830.67|3830.67|3826.78|3826.78|0
1677745500000|2023-03-02 08:25:00|3827.47|3827.47|3816.94|3816.94|3827.98|3827.98|3816.55|3816.55|0
1677745800000|2023-03-02 08:30:00|3816.27|3816.27|3814.31|3814.31|3819.4|3819.4|3812.6|3812.6|0
1677746100000|2023-03-02 08:35:00|3814.47|3814.47|3807.29|3807.29|3814.47|3814.47|3806.89|3806.89|0
1677746400000|2023-03-02 08:40:00|3807.68|3807.68|3813.62|3813.62|3814.89|3814.89|3807.16|3807.16|0
1677746700000|2023-03-02 08:45:00|3813.96|3813.96|3812.14|3812.14|3814.12|3814.12|3809.77|3809.77|0
1677747000000|2023-03-02 08:50:00|3812.56|3812.56|3817.8|3817.8|3818.46|3818.46|3812.56|3812.56|0
1677747300000|2023-03-02 08:55:00|3817.97|3817.97|3819.13|3819.13|3819.97|3819.97|3816.65|3816.65|0
1677747600000|2023-03-02 09:00:00|3819.19|3819.19|3816.73|3816.73|3819.59|3819.59|3815.87|3815.87|0
1677747900000|2023-03-02 09:05:00|3816.46|3816.46|3806.3|3806.3|3816.46|3816.46|3806.3|3806.3|0
1677748200000|2023-03-02 09:10:00|3806.52|3806.52|3808.7|3808.7|3809.26|3809.26|3806.43|3806.43|0
1677748500000|2023-03-02 09:15:00|3809.37|3809.37|3808.28|3808.28|3811.59|3811.59|3808.05|3808.05|0
1677748800000|2023-03-02 09:20:00|3808.95|3808.95|3803.88|3803.88|3808.99|3808.99|3803.88|3803.88|0
1677749100000|2023-03-02 09:25:00|3803.8|3803.8|3800.53|3800.53|3803.8|3803.8|3800.53|3800.53|0
1677749400000|2023-03-02 09:30:00|3800.59|3800.59|3804.53|3804.53|3804.74|3804.74|3799.38|3799.38|0
1677749700000|2023-03-02 09:35:00|3805.21|3805.21|3805.85|3805.85|3807.26|3807.26|3804.24|3804.24|0
1677750000000|2023-03-02 09:40:00|3805.9|3805.9|3806.28|3806.28|3808.1|3808.1|3805.55|3805.55|0
1677750300000|2023-03-02 09:45:00|3806.2|3806.2|3804.99|3804.99|3806.39|3806.39|3802.49|3802.49|0
1677750600000|2023-03-02 09:50:00|3804.86|3804.86|3806.08|3806.08|3807.84|3807.84|3804.78|3804.78|0
1677750900000|2023-03-02 09:55:00|3805.97|3805.97|3804.91|3804.91|3806.65|3806.65|3804.49|3804.49|0
1677751200000|2023-03-02 10:00:00|3804.74|3804.74|3807.3|3807.3|3807.39|3807.39|3802.02|3802.02|0
1677751500000|2023-03-02 10:05:00|3807.19|3807.19|3806.26|3806.26|3807.75|3807.75|3805.58|3805.58|0
1677751800000|2023-03-02 10:10:00|3806.15|3806.15|3806.78|3806.78|3806.78|3806.78|3805.04|3805.04|0
1677752100000|2023-03-02 10:15:00|3806.62|3806.62|3806.79|3806.79|3808.98|3808.98|3806.24|3806.24|0
1677752400000|2023-03-02 10:20:00|3806.45|3806.45|3807.38|3807.38|3807.38|3807.38|3805.07|3805.07|0
1677752700000|2023-03-02 10:25:00|3807.6|3807.6|3810.7|3810.7|3810.7|3810.7|3806.55|3806.55|0
1677753000000|2023-03-02 10:30:00|3810.78|3810.78|3814.79|3814.79|3814.87|3814.87|3810.57|3810.57|0
1677753300000|2023-03-02 10:35:00|3814.45|3814.45|3815.79|3815.79|3815.9|3815.9|3814.35|3814.35|0
1677753600000|2023-03-02 10:40:00|3815.91|3815.91|3811.25|3811.25|3815.91|3815.91|3809.58|3809.58|0
1677753900000|2023-03-02 10:45:00|3811.2|3811.2|3811.25|3811.25|3811.34|3811.34|3809.44|3809.44|0
1677754200000|2023-03-02 10:50:00|3811.47|3811.47|3802.44|3802.44|3811.94|3811.94|3802.44|3802.44|0
1677754500000|2023-03-02 10:55:00|3803.12|3803.12|3805.96|3805.96|3807.07|3807.07|3803|3803|0
1677754800000|2023-03-02 11:00:00|3806.3|3806.3|3808.02|3808.02|3808.23|3808.23|3806.3|3806.3|0
1677755100000|2023-03-02 11:05:00|3808.36|3808.36|3810.27|3810.27|3811.24|3811.24|3808.36|3808.36|0
1677755400000|2023-03-02 11:10:00|3810.35|3810.35|3812.65|3812.65|3813.33|3813.33|3809.67|3809.67|0
1677755700000|2023-03-02 11:15:00|3812.86|3812.86|3816.78|3816.78|3816.92|3816.92|3812.86|3812.86|0
1677756000000|2023-03-02 11:20:00|3817.12|3817.12|3816.07|3816.07|3819.49|3819.49|3816.04|3816.04|0
1677756300000|2023-03-02 11:25:00|3815.97|3815.97|3816.89|3816.89|3816.95|3816.95|3814.81|3814.81|0
1677756600000|2023-03-02 11:30:00|3816.97|3816.97|3817.9|3817.9|3818.62|3818.62|3816.61|3816.61|0
1677756900000|2023-03-02 11:35:00|3817.78|3817.78|3818.29|3818.29|3819.07|3819.07|3817.56|3817.56|0
1677757200000|2023-03-02 11:40:00|3818.33|3818.33|3819.81|3819.81|3819.86|3819.86|3817.96|3817.96|0
1677757500000|2023-03-02 11:45:00|3819.89|3819.89|3817.51|3817.51|3820.27|3820.27|3817.51|3817.51|0
1677757800000|2023-03-02 11:50:00|3817.67|3817.67|3816.99|3816.99|3817.8|3817.8|3815.41|3815.41|0
1677758100000|2023-03-02 11:55:00|3817.04|3817.04|3820.25|3820.25|3820.25|3820.25|3817.03|3817.03|0
1677758400000|2023-03-02 12:00:00|3820.4|3820.4|3825.55|3825.55|3826.02|3826.02|3820.4|3820.4|0
1677758700000|2023-03-02 12:05:00|3825.21|3825.21|3822.77|3822.77|3825.21|3825.21|3822.47|3822.47|0
1677759000000|2023-03-02 12:10:00|3822.87|3822.87|3823.16|3823.16|3824.41|3824.41|3822.63|3822.63|0
1677759300000|2023-03-02 12:15:00|3823.2|3823.2|3825.83|3825.83|3825.87|3825.87|3823.1|3823.1|0
1677759600000|2023-03-02 12:20:00|3825.91|3825.91|3820.76|3820.76|3826.17|3826.17|3820.76|3820.76|0
1677759900000|2023-03-02 12:25:00|3820.42|3820.42|3823.74|3823.74|3824.29|3824.29|3819.68|3819.68|0
1677760200000|2023-03-02 12:30:00|3823.66|3823.66|3823.51|3823.51|3824.35|3824.35|3823.22|3823.22|0
1677760500000|2023-03-02 12:35:00|3823.07|3823.07|3825.22|3825.22|3825.22|3825.22|3822.25|3822.25|0
1677760800000|2023-03-02 12:40:00|3825.9|3825.9|3825|3825|3826.3|3826.3|3825|3825|0
1677761100000|2023-03-02 12:45:00|3825.01|3825.01|3825.33|3825.33|3825.85|3825.85|3824.44|3824.44|0
1677761400000|2023-03-02 12:50:00|3824.99|3824.99|3826.73|3826.73|3826.73|3826.73|3824.99|3824.99|0
1677761700000|2023-03-02 12:55:00|3826.84|3826.84|3827.82|3827.82|3828.22|3828.22|3826.51|3826.51|0
1677762000000|2023-03-02 13:00:00|3827.92|3827.92|3829.94|3829.94|3831.22|3831.22|3827.12|3827.12|0
1677762300000|2023-03-02 13:05:00|3829.84|3829.84|3829.95|3829.95|3830.47|3830.47|3828.4|3828.4|0
1677762600000|2023-03-02 13:10:00|3829.93|3829.93|3826.73|3826.73|3830.19|3830.19|3826.14|3826.14|0
1677762900000|2023-03-02 13:15:00|3826.76|3826.76|3828.03|3828.03|3828.3|3828.3|3826.51|3826.51|0
1677763200000|2023-03-02 13:20:00|3827.98|3827.98|3828.8|3828.8|3829.26|3829.26|3827.95|3827.95|0
1677763500000|2023-03-02 13:25:00|3828.88|3828.88|3829.82|3829.82|3831.22|3831.22|3828.88|3828.88|0
1677763800000|2023-03-02 13:30:00|3829.83|3829.83|3827.37|3827.37|3830.09|3830.09|3827.29|3827.29|0
1677764100000|2023-03-02 13:35:00|3827.59|3827.59|3827.88|3827.88|3828.32|3828.32|3827.2|3827.2|0
1677764400000|2023-03-02 13:40:00|3828.04|3828.04|3832.3|3832.3|3832.33|3832.33|3827.98|3827.98|0
1677764700000|2023-03-02 13:45:00|3832.36|3832.36|3831.46|3831.46|3832.49|3832.49|3831.42|3831.42|0
1677765000000|2023-03-02 13:50:00|3831.55|3831.55|3833.68|3833.68|3833.68|3833.68|3831.28|3831.28|0
1677765300000|2023-03-02 13:55:00|3833.52|3833.52|3831.11|3831.11|3833.56|3833.56|3831.11|3831.11|0
1677765600000|2023-03-02 14:00:00|3831.05|3831.05|3831.42|3831.42|3832.88|3832.88|3830.81|3830.81|0
1677765900000|2023-03-02 14:05:00|3831.08|3831.08|3828.35|3828.35|3831.25|3831.25|3827.22|3827.22|0
1677766200000|2023-03-02 14:10:00|3828.37|3828.37|3826.52|3826.52|3828.37|3828.37|3825.93|3825.93|0
1677766500000|2023-03-02 14:15:00|3826.6|3826.6|3824.46|3824.46|3826.93|3826.93|3824.46|3824.46|0
1677766800000|2023-03-02 14:20:00|3824.5|3824.5|3827.32|3827.32|3827.32|3827.32|3824.12|3824.12|0
1677767100000|2023-03-02 14:25:00|3827.66|3827.66|3827.48|3827.48|3828.42|3828.42|3825.9|3825.9|0
1677767400000|2023-03-02 14:30:00|3827.44|3827.44|3827.77|3827.77|3830.51|3830.51|3826.37|3826.37|0
1677767700000|2023-03-02 14:35:00|3827.78|3827.78|3815.99|3815.99|3828.45|3828.45|3815.76|3815.76|0
1677768000000|2023-03-02 14:40:00|3816.09|3816.09|3810.92|3810.92|3818.35|3818.35|3810.59|3810.59|0
1677768300000|2023-03-02 14:45:00|3811.26|3811.26|3808.22|3808.22|3811.83|3811.83|3806.04|3806.04|0
1677768600000|2023-03-02 14:50:00|3808.27|3808.27|3816.99|3816.99|3817.08|3817.08|3808.24|3808.24|0
1677768900000|2023-03-02 14:55:00|3816.88|3816.88|3816.3|3816.3|3817.8|3817.8|3813.57|3813.57|0
1677769200000|2023-03-02 15:00:00|3816.17|3816.17|3824.54|3824.54|3824.78|3824.78|3816.12|3816.12|0
1677769500000|2023-03-02 15:05:00|3824.57|3824.57|3826.64|3826.64|3828.25|3828.25|3824.29|3824.29|0
1677769800000|2023-03-02 15:10:00|3826.61|3826.61|3822.89|3822.89|3826.61|3826.61|3822.86|3822.86|0
1677770100000|2023-03-02 15:15:00|3822.86|3822.86|3823.07|3823.07|3824.71|3824.71|3821.65|3821.65|0
1677770400000|2023-03-02 15:20:00|3822.73|3822.73|3819.66|3819.66|3822.88|3822.88|3818.82|3818.82|0
1677770700000|2023-03-02 15:25:00|3819.61|3819.61|3823.48|3823.48|3823.48|3823.48|3819.26|3819.26|0
1677771000000|2023-03-02 15:30:00|3823.5|3823.5|3823.96|3823.96|3824.75|3824.75|3822.81|3822.81|0
1677771300000|2023-03-02 15:35:00|3824|3824|3822.3|3822.3|3826.43|3826.43|3822.21|3822.21|0
1677771600000|2023-03-02 15:40:00|3822.36|3822.36|3822.22|3822.22|3823.15|3823.15|3820.2|3820.2|0
1677771900000|2023-03-02 15:45:00|3822.56|3822.56|3823.29|3823.29|3823.75|3823.75|3821.92|3821.92|0
1677772200000|2023-03-02 15:50:00|3823.27|3823.27|3826.38|3826.38|3826.38|3826.38|3823.27|3823.27|0
1677772500000|2023-03-02 15:55:00|3826.3|3826.3|3825.69|3825.69|3826.94|3826.94|3824.2|3824.2|0
1677772800000|2023-03-02 16:00:00|3826.02|3826.02|3822.06|3822.06|3826.18|3826.18|3822.06|3822.06|0
1677773100000|2023-03-02 16:05:00|3821.81|3821.81|3822.07|3822.07|3824.74|3824.74|3821.81|3821.81|0
1677773400000|2023-03-02 16:10:00|3821.91|3821.91|3822.6|3822.6|3823.74|3823.74|3821.26|3821.26|0
1677773700000|2023-03-02 16:15:00|3822.63|3822.63|3824.3|3824.3|3824.3|3824.3|3822.48|3822.48|0
1677774000000|2023-03-02 16:20:00|3824.36|3824.36|3823.46|3823.46|3824.5|3824.5|3822.01|3822.01|0
1677774300000|2023-03-02 16:25:00|3823.63|3823.63|3823.37|3823.37|3825.18|3825.18|3822.95|3822.95|0
1677831300000|2023-03-03 08:15:00|3828.22|3828.22|3832.04|3832.04|3833.6|3833.6|3828.14|3828.14|0
1677831600000|2023-03-03 08:20:00|3831.39|3831.39|3836.46|3836.46|3836.6|3836.6|3831.39|3831.39|0
1677831900000|2023-03-03 08:25:00|3836.51|3836.51|3834.71|3834.71|3836.77|3836.77|3834.31|3834.31|0
1677832200000|2023-03-03 08:30:00|3834.79|3834.79|3844.09|3844.09|3844.72|3844.72|3834.79|3834.79|0
1677832500000|2023-03-03 08:35:00|3844.3|3844.3|3846.8|3846.8|3846.89|3846.89|3843.91|3843.91|0
1677832800000|2023-03-03 08:40:00|3847.12|3847.12|3841.98|3841.98|3847.31|3847.31|3841.98|3841.98|0
1677833100000|2023-03-03 08:45:00|3842.1|3842.1|3841.15|3841.15|3842.1|3842.1|3839.54|3839.54|0
1677833400000|2023-03-03 08:50:00|3841.24|3841.24|3841.57|3841.57|3842.26|3842.26|3840.68|3840.68|0
1677833700000|2023-03-03 08:55:00|3841.35|3841.35|3844.75|3844.75|3844.78|3844.78|3841.35|3841.35|0
1677834000000|2023-03-03 09:00:00|3845.09|3845.09|3841.97|3841.97|3846.28|3846.28|3841.97|3841.97|0
1677834300000|2023-03-03 09:05:00|3841.64|3841.64|3840.86|3840.86|3841.64|3841.64|3838.78|3838.78|0
1677834600000|2023-03-03 09:10:00|3839.85|3839.85|3839|3839|3841.71|3841.71|3839|3839|0
1677834900000|2023-03-03 09:15:00|3839.1|3839.1|3839.51|3839.51|3841.74|3841.74|3839.1|3839.1|0
1677835200000|2023-03-03 09:20:00|3839.44|3839.44|3840.42|3840.42|3841.02|3841.02|3839.44|3839.44|0
1677835500000|2023-03-03 09:25:00|3840.51|3840.51|3837.11|3837.11|3840.51|3840.51|3837.11|3837.11|0
1677835800000|2023-03-03 09:30:00|3837.19|3837.19|3837.69|3837.69|3838.67|3838.67|3836.26|3836.26|0
1677836100000|2023-03-03 09:35:00|3837.36|3837.36|3836.34|3836.34|3838.63|3838.63|3836.34|3836.34|0
1677836400000|2023-03-03 09:40:00|3836.23|3836.23|3837.12|3837.12|3837.43|3837.43|3834.53|3834.53|0
1677836700000|2023-03-03 09:45:00|3836.96|3836.96|3834.81|3834.81|3836.96|3836.96|3834.81|3834.81|0
1677837000000|2023-03-03 09:50:00|3834.7|3834.7|3833.67|3833.67|3834.88|3834.88|3833.56|3833.56|0
1677837300000|2023-03-03 09:55:00|3833.72|3833.72|3830.06|3830.06|3833.8|3833.8|3829.84|3829.84|0
1677837600000|2023-03-03 10:00:00|3830.17|3830.17|3832.32|3832.32|3832.74|3832.74|3830.17|3830.17|0
1677837900000|2023-03-03 10:05:00|3832.58|3832.58|3832.02|3832.02|3832.58|3832.58|3831.57|3831.57|0
1677838200000|2023-03-03 10:10:00|3831.9|3831.9|3830.76|3830.76|3832.33|3832.33|3830.68|3830.68|0
1677838500000|2023-03-03 10:15:00|3830.68|3830.68|3833.99|3833.99|3833.99|3833.99|3829.58|3829.58|0
1677838800000|2023-03-03 10:20:00|3833.65|3833.65|3834.43|3834.43|3835.24|3835.24|3832.7|3832.7|0
1677839100000|2023-03-03 10:25:00|3834.51|3834.51|3829.04|3829.04|3834.51|3834.51|3829.01|3829.01|0
1677839400000|2023-03-03 10:30:00|3828.96|3828.96|3829.67|3829.67|3829.76|3829.76|3828.14|3828.14|0
1677839700000|2023-03-03 10:35:00|3829.59|3829.59|3826.35|3826.35|3829.59|3829.59|3826.35|3826.35|0
1677840000000|2023-03-03 10:40:00|3826.25|3826.25|3824.39|3824.39|3826.4|3826.4|3824|3824|0
1677840300000|2023-03-03 10:45:00|3824.47|3824.47|3824.3|3824.3|3825.66|3825.66|3823.97|3823.97|0
1677840600000|2023-03-03 10:50:00|3824.36|3824.36|3824.85|3824.85|3825.77|3825.77|3822.63|3822.63|0
1677840900000|2023-03-03 10:55:00|3825.09|3825.09|3827.09|3827.09|3827.6|3827.6|3824.97|3824.97|0
1677841200000|2023-03-03 11:00:00|3827.12|3827.12|3827.5|3827.5|3827.5|3827.5|3826.76|3826.76|0
1677841500000|2023-03-03 11:05:00|3827.66|3827.66|3825.45|3825.45|3828.44|3828.44|3825.43|3825.43|0
1677841800000|2023-03-03 11:10:00|3824.77|3824.77|3827.48|3827.48|3827.48|3827.48|3824.65|3824.65|0
1677842100000|2023-03-03 11:15:00|3827.44|3827.44|3829.35|3829.35|3829.59|3829.59|3827.25|3827.25|0
1677842400000|2023-03-03 11:20:00|3829.42|3829.42|3829.24|3829.24|3830.09|3830.09|3828.71|3828.71|0
1677842700000|2023-03-03 11:25:00|3828.9|3828.9|3829.93|3829.93|3829.93|3829.93|3828.47|3828.47|0
1677843000000|2023-03-03 11:30:00|3830.04|3830.04|3829.05|3829.05|3830.04|3830.04|3828.13|3828.13|0
1677843300000|2023-03-03 11:35:00|3829.03|3829.03|3826.28|3826.28|3829.03|3829.03|3826.16|3826.16|0
1677843600000|2023-03-03 11:40:00|3826.17|3826.17|3825.81|3825.81|3827.36|3827.36|3825.81|3825.81|0
1677843900000|2023-03-03 11:45:00|3825.73|3825.73|3825.34|3825.34|3825.73|3825.73|3824.28|3824.28|0
1677844200000|2023-03-03 11:50:00|3825.25|3825.25|3824.7|3824.7|3825.25|3825.25|3824.07|3824.07|0
1677844500000|2023-03-03 11:55:00|3824.79|3824.79|3825.24|3825.24|3825.24|3825.24|3823.26|3823.26|0
1677844800000|2023-03-03 12:00:00|3825.19|3825.19|3825.89|3825.89|3827.16|3827.16|3825.19|3825.19|0
1677845100000|2023-03-03 12:05:00|3825.99|3825.99|3824.75|3824.75|3827.42|3827.42|3824.75|3824.75|0
1677845400000|2023-03-03 12:10:00|3824.83|3824.83|3824.95|3824.95|3825.18|3825.18|3824.56|3824.56|0
1677845700000|2023-03-03 12:15:00|3825.03|3825.03|3823.71|3823.71|3825.03|3825.03|3823.68|3823.68|0
1677846000000|2023-03-03 12:20:00|3824.05|3824.05|3825.25|3825.25|3825.62|3825.62|3824.05|3824.05|0
1677846300000|2023-03-03 12:25:00|3825.3|3825.3|3826.65|3826.65|3826.76|3826.76|3825.11|3825.11|0
1677846600000|2023-03-03 12:30:00|3826.73|3826.73|3825.25|3825.25|3826.73|3826.73|3825.25|3825.25|0
1677846900000|2023-03-03 12:35:00|3825.3|3825.3|3824.56|3824.56|3825.8|3825.8|3823.12|3823.12|0
1677847200000|2023-03-03 12:40:00|3824.45|3824.45|3822.85|3822.85|3824.45|3824.45|3822.75|3822.75|0
1677847500000|2023-03-03 12:45:00|3822.51|3822.51|3821.67|3821.67|3823.13|3823.13|3821.67|3821.67|0
1677847800000|2023-03-03 12:50:00|3821.44|3821.44|3822.4|3822.4|3822.4|3822.4|3820.78|3820.78|0
1677848100000|2023-03-03 12:55:00|3822.29|3822.29|3821.82|3821.82|3822.45|3822.45|3821.55|3821.55|0
1677848400000|2023-03-03 13:00:00|3821.77|3821.77|3820.88|3820.88|3823.62|3823.62|3820.77|3820.77|0
1677848700000|2023-03-03 13:05:00|3820.93|3820.93|3818.58|3818.58|3820.93|3820.93|3818.44|3818.44|0
1677849000000|2023-03-03 13:10:00|3818.63|3818.63|3814.18|3814.18|3818.98|3818.98|3814.07|3814.07|0
1677849300000|2023-03-03 13:15:00|3813.84|3813.84|3815.06|3815.06|3815.38|3815.38|3812.75|3812.75|0
1677849600000|2023-03-03 13:20:00|3815.17|3815.17|3815.53|3815.53|3815.69|3815.69|3814.5|3814.5|0
1677849900000|2023-03-03 13:25:00|3815.44|3815.44|3812.2|3812.2|3815.53|3815.53|3812.2|3812.2|0
1677850200000|2023-03-03 13:30:00|3811.82|3811.82|3810.76|3810.76|3812.59|3812.59|3810.34|3810.34|0
1677850500000|2023-03-03 13:35:00|3810.88|3810.88|3810.88|3810.88|3811.27|3811.27|3808.66|3808.66|0
1677850800000|2023-03-03 13:40:00|3810.99|3810.99|3811.6|3811.6|3812.6|3812.6|3810.37|3810.37|0
1677851100000|2023-03-03 13:45:00|3811.65|3811.65|3817.41|3817.41|3817.41|3817.41|3811.16|3811.16|0
1677851400000|2023-03-03 13:50:00|3816.74|3816.74|3816.29|3816.29|3817.77|3817.77|3815.91|3815.91|0
1677851700000|2023-03-03 13:55:00|3816.27|3816.27|3814.82|3814.82|3817.17|3817.17|3814.82|3814.82|0
1677852000000|2023-03-03 14:00:00|3814.88|3814.88|3817.76|3817.76|3819.23|3819.23|3814.88|3814.88|0
1677852300000|2023-03-03 14:05:00|3817.68|3817.68|3814.63|3814.63|3818.9|3818.9|3814.63|3814.63|0
1677852600000|2023-03-03 14:10:00|3814.52|3814.52|3812.27|3812.27|3815.19|3815.19|3812.26|3812.26|0
1677852900000|2023-03-03 14:15:00|3812.31|3812.31|3814.51|3814.51|3814.59|3814.59|3810.07|3810.07|0
1677853200000|2023-03-03 14:20:00|3814.84|3814.84|3810.09|3810.09|3814.84|3814.84|3809.37|3809.37|0
1677853500000|2023-03-03 14:25:00|3809.41|3809.41|3809.7|3809.7|3810.5|3810.5|3808.46|3808.46|0
1677853800000|2023-03-03 14:30:00|3809.8|3809.8|3811.62|3811.62|3813.09|3813.09|3809.8|3809.8|0
1677854100000|2023-03-03 14:35:00|3811.88|3811.88|3813.35|3813.35|3814.45|3814.45|3811.5|3811.5|0
1677854400000|2023-03-03 14:40:00|3813.08|3813.08|3815.28|3815.28|3815.4|3815.4|3812.63|3812.63|0
1677854700000|2023-03-03 14:45:00|3815.23|3815.23|3817.86|3817.86|3818.85|3818.85|3815.23|3815.23|0
1677855000000|2023-03-03 14:50:00|3817.91|3817.91|3823.67|3823.67|3824.12|3824.12|3817.9|3817.9|0
1677855300000|2023-03-03 14:55:00|3823.75|3823.75|3826.04|3826.04|3826.04|3826.04|3823.64|3823.64|0
1677855600000|2023-03-03 15:00:00|3826.33|3826.33|3826.31|3826.31|3827.06|3827.06|3822.44|3822.44|0
1677855900000|2023-03-03 15:05:00|3826.08|3826.08|3827.2|3827.2|3828.41|3828.41|3823.03|3823.03|0
1677856200000|2023-03-03 15:10:00|3827.53|3827.53|3828.74|3828.74|3829.05|3829.05|3826.95|3826.95|0
1677856500000|2023-03-03 15:15:00|3828.81|3828.81|3828.04|3828.04|3830.11|3830.11|3827.51|3827.51|0
1677856800000|2023-03-03 15:20:00|3828.12|3828.12|3828.88|3828.88|3829.68|3829.68|3827.78|3827.78|0
1677857100000|2023-03-03 15:25:00|3828.99|3828.99|3829.59|3829.59|3830.5|3830.5|3828.09|3828.09|0
1677857400000|2023-03-03 15:30:00|3829.26|3829.26|3829.2|3829.2|3829.48|3829.48|3826.89|3826.89|0
1677857700000|2023-03-03 15:35:00|3829.09|3829.09|3829.99|3829.99|3830.55|3830.55|3827.75|3827.75|0
1677858000000|2023-03-03 15:40:00|3829.94|3829.94|3828.26|3828.26|3830.88|3830.88|3828.02|3828.02|0
1677858300000|2023-03-03 15:45:00|3828.6|3828.6|3829.65|3829.65|3829.65|3829.65|3826.98|3826.98|0
1677858600000|2023-03-03 15:50:00|3829.31|3829.31|3827.19|3827.19|3829.31|3829.31|3826.47|3826.47|0
1677858900000|2023-03-03 15:55:00|3827.14|3827.14|3827.83|3827.83|3828.17|3828.17|3826.55|3826.55|0
1677859200000|2023-03-03 16:00:00|3828.17|3828.17|3828.42|3828.42|3829.26|3829.26|3828.09|3828.09|0
1677859500000|2023-03-03 16:05:00|3828.56|3828.56|3827.24|3827.24|3829.23|3829.23|3826.45|3826.45|0
1677859800000|2023-03-03 16:10:00|3827.08|3827.08|3824.71|3824.71|3827.61|3827.61|3824.71|3824.71|0
1677860100000|2023-03-03 16:15:00|3824.64|3824.64|3828.66|3828.66|3828.66|3828.66|3824.58|3824.58|0
1677860400000|2023-03-03 16:20:00|3828.67|3828.67|3830.23|3830.23|3830.23|3830.23|3828.26|3828.26|0
1677860700000|2023-03-03 16:25:00|3830.57|3830.57|3830.1|3830.1|3831.39|3831.39|3828.48|3828.48|0
1678090500000|2023-03-06 08:15:00|3831.56|3831.56|3825.17|3825.17|3831.56|3831.56|3823.04|3823.04|0
1678090800000|2023-03-06 08:20:00|3824.78|3824.78|3832.25|3832.25|3832.36|3832.36|3824.24|3824.24|0
1678091100000|2023-03-06 08:25:00|3832.48|3832.48|3835.78|3835.78|3836.12|3836.12|3831.49|3831.49|0
1678091400000|2023-03-06 08:30:00|3835.73|3835.73|3835.16|3835.16|3835.73|3835.73|3830.94|3830.94|0
1678091700000|2023-03-06 08:35:00|3834.82|3834.82|3834.95|3834.95|3837.34|3837.34|3833.81|3833.81|0
1678092000000|2023-03-06 08:40:00|3835.29|3835.29|3831.43|3831.43|3835.45|3835.45|3831.43|3831.43|0
1678092300000|2023-03-06 08:45:00|3831.45|3831.45|3825.27|3825.27|3831.73|3831.73|3825.27|3825.27|0
1678092600000|2023-03-06 08:50:00|3825.19|3825.19|3827.93|3827.93|3828.04|3828.04|3824.21|3824.21|0
1678092900000|2023-03-06 08:55:00|3828.94|3828.94|3825.31|3825.31|3828.94|3828.94|3825.15|3825.15|0
1678093200000|2023-03-06 09:00:00|3824.63|3824.63|3824.96|3824.96|3826.14|3826.14|3823.27|3823.27|0
1678093500000|2023-03-06 09:05:00|3825.05|3825.05|3822.96|3822.96|3825.24|3825.24|3822.96|3822.96|0
1678093800000|2023-03-06 09:10:00|3822.86|3822.86|3823.32|3823.32|3824.56|3824.56|3822.86|3822.86|0
1678094100000|2023-03-06 09:15:00|3823.34|3823.34|3820.32|3820.32|3823.34|3823.34|3820.14|3820.14|0
1678094400000|2023-03-06 09:20:00|3820.27|3820.27|3823.75|3823.75|3823.89|3823.89|3819.37|3819.37|0
1678094700000|2023-03-06 09:25:00|3823.84|3823.84|3820.81|3820.81|3824.06|3824.06|3820.14|3820.14|0
1678095000000|2023-03-06 09:30:00|3820.78|3820.78|3816.18|3816.18|3820.81|3820.81|3815.05|3815.05|0
1678095300000|2023-03-06 09:35:00|3816.51|3816.51|3815.76|3815.76|3817.12|3817.12|3814.87|3814.87|0
1678095600000|2023-03-06 09:40:00|3815.64|3815.64|3819.25|3819.25|3819.25|3819.25|3814.8|3814.8|0
1678095900000|2023-03-06 09:45:00|3819.36|3819.36|3816|3816|3819.52|3819.52|3815.66|3815.66|0
1678096200000|2023-03-06 09:50:00|3815.66|3815.66|3813.94|3813.94|3815.66|3815.66|3812.88|3812.88|0
1678096500000|2023-03-06 09:55:00|3813.97|3813.97|3814.59|3814.59|3814.59|3814.59|3811.98|3811.98|0
1678096800000|2023-03-06 10:00:00|3814.64|3814.64|3813.6|3813.6|3814.69|3814.69|3813.09|3813.09|0
1678097100000|2023-03-06 10:05:00|3813.38|3813.38|3810.98|3810.98|3813.96|3813.96|3810.98|3810.98|0
1678097400000|2023-03-06 10:10:00|3810.82|3810.82|3811.5|3811.5|3812.1|3812.1|3809.63|3809.63|0
1678097700000|2023-03-06 10:15:00|3811.3|3811.3|3813.61|3813.61|3815.09|3815.09|3810.82|3810.82|0
1678098000000|2023-03-06 10:20:00|3812.93|3812.93|3812.76|3812.76|3814.53|3814.53|3812.62|3812.62|0
1678098300000|2023-03-06 10:25:00|3812.84|3812.84|3814.17|3814.17|3814.73|3814.73|3812.84|3812.84|0
1678098600000|2023-03-06 10:30:00|3813.95|3813.95|3811.32|3811.32|3813.95|3813.95|3811.09|3811.09|0
1678098900000|2023-03-06 10:35:00|3811.43|3811.43|3809.47|3809.47|3811.54|3811.54|3808.34|3808.34|0
1678099200000|2023-03-06 10:40:00|3808.8|3808.8|3805.54|3805.54|3808.8|3808.8|3805.54|3805.54|0
1678099500000|2023-03-06 10:45:00|3805.43|3805.43|3806.27|3806.27|3806.65|3806.65|3805.43|3805.43|0
1678099800000|2023-03-06 10:50:00|3806.6|3806.6|3808.05|3808.05|3808.69|3808.69|3806.6|3806.6|0
1678100100000|2023-03-06 10:55:00|3807.89|3807.89|3807.13|3807.13|3808.42|3808.42|3807.13|3807.13|0
1678100400000|2023-03-06 11:00:00|3807.18|3807.18|3805.46|3805.46|3807.85|3807.85|3804.52|3804.52|0
1678100700000|2023-03-06 11:05:00|3805.52|3805.52|3807.97|3807.97|3808.12|3808.12|3805.46|3805.46|0
1678101000000|2023-03-06 11:10:00|3809.65|3809.65|3810.21|3810.21|3811.96|3811.96|3809.65|3809.65|0
1678101300000|2023-03-06 11:15:00|3809.87|3809.87|3807.99|3807.99|3809.87|3809.87|3807.13|3807.13|0
1678101600000|2023-03-06 11:20:00|3808.32|3808.32|3808.19|3808.19|3808.4|3808.4|3806.24|3806.24|0
1678101900000|2023-03-06 11:25:00|3807.86|3807.86|3808.31|3808.31|3808.83|3808.83|3806.66|3806.66|0
1678102200000|2023-03-06 11:30:00|3808.15|3808.15|3806.9|3806.9|3809.35|3809.35|3806.9|3806.9|0
1678102500000|2023-03-06 11:35:00|3806.98|3806.98|3809.47|3809.47|3809.52|3809.52|3806.98|3806.98|0
1678102800000|2023-03-06 11:40:00|3809.8|3809.8|3807.76|3807.76|3809.8|3809.8|3807.76|3807.76|0
1678103100000|2023-03-06 11:45:00|3807.65|3807.65|3807.34|3807.34|3809.28|3809.28|3807.12|3807.12|0
1678103400000|2023-03-06 11:50:00|3807.45|3807.45|3806.73|3806.73|3808.28|3808.28|3806.55|3806.55|0
1678103700000|2023-03-06 11:55:00|3806.65|3806.65|3805.88|3805.88|3807.12|3807.12|3804.66|3804.66|0
1678104000000|2023-03-06 12:00:00|3805.85|3805.85|3807.54|3807.54|3809.72|3809.72|3805.74|3805.74|0
1678104300000|2023-03-06 12:05:00|3807.65|3807.65|3803.44|3803.44|3807.65|3807.65|3803.34|3803.34|0
1678104600000|2023-03-06 12:10:00|3803.55|3803.55|3800.39|3800.39|3803.55|3803.55|3800.39|3800.39|0
1678104900000|2023-03-06 12:15:00|3800.41|3800.41|3801.21|3801.21|3801.24|3801.24|3799.92|3799.92|0
1678105200000|2023-03-06 12:20:00|3801.36|3801.36|3801.07|3801.07|3801.44|3801.44|3800.43|3800.43|0
1678105500000|2023-03-06 12:25:00|3801.04|3801.04|3803.6|3803.6|3803.6|3803.6|3800.99|3800.99|0
1678105800000|2023-03-06 12:30:00|3803.55|3803.55|3804.54|3804.54|3804.54|3804.54|3802.66|3802.66|0
1678106100000|2023-03-06 12:35:00|3804.99|3804.99|3806.84|3806.84|3807.07|3807.07|3804.99|3804.99|0
1678106400000|2023-03-06 12:40:00|3806.79|3806.79|3804.81|3804.81|3806.79|3806.79|3804.65|3804.65|0
1678106700000|2023-03-06 12:45:00|3804.9|3804.9|3802.98|3802.98|3804.9|3804.9|3802.98|3802.98|0
1678107000000|2023-03-06 12:50:00|3803.21|3803.21|3803.66|3803.66|3803.66|3803.66|3802.88|3802.88|0
1678107300000|2023-03-06 12:55:00|3803.58|3803.58|3802.68|3802.68|3804.67|3804.67|3802.23|3802.23|0
1678107600000|2023-03-06 13:00:00|3802.71|3802.71|3803.74|3803.74|3804.8|3804.8|3802.71|3802.71|0
1678107900000|2023-03-06 13:05:00|3803.57|3803.57|3803.13|3803.13|3803.57|3803.57|3801.17|3801.17|0
1678108200000|2023-03-06 13:10:00|3803.02|3803.02|3802.21|3802.21|3803.42|3803.42|3801.29|3801.29|0
1678108500000|2023-03-06 13:15:00|3802.15|3802.15|3803.55|3803.55|3803.62|3803.62|3801.45|3801.45|0
1678108800000|2023-03-06 13:20:00|3803.53|3803.53|3802.76|3802.76|3803.67|3803.67|3802.08|3802.08|0
1678109100000|2023-03-06 13:25:00|3802.86|3802.86|3803.83|3803.83|3803.93|3803.93|3802.44|3802.44|0
1678109400000|2023-03-06 13:30:00|3804|3804|3806.39|3806.39|3806.39|3806.39|3804|3804|0
1678109700000|2023-03-06 13:35:00|3806.47|3806.47|3807.7|3807.7|3808.06|3808.06|3806.47|3806.47|0
1678110000000|2023-03-06 13:40:00|3807.62|3807.62|3806.95|3806.95|3808.29|3808.29|3806.4|3806.4|0
1678110300000|2023-03-06 13:45:00|3806.99|3806.99|3807.5|3807.5|3807.5|3807.5|3806.38|3806.38|0
1678110600000|2023-03-06 13:50:00|3807.38|3807.38|3805.97|3805.97|3807.38|3807.38|3805.12|3805.12|0
1678110900000|2023-03-06 13:55:00|3806.09|3806.09|3807.81|3807.81|3807.82|3807.82|3805.78|3805.78|0
1678111200000|2023-03-06 14:00:00|3807.92|3807.92|3808.61|3808.61|3808.96|3808.96|3807.34|3807.34|0
1678111500000|2023-03-06 14:05:00|3808.58|3808.58|3808.85|3808.85|3810.15|3810.15|3808.58|3808.58|0
1678111800000|2023-03-06 14:10:00|3808.51|3808.51|3808.58|3808.58|3808.8|3808.8|3806.87|3806.87|0
1678112100000|2023-03-06 14:15:00|3808.63|3808.63|3807.63|3807.63|3809.77|3809.77|3807.63|3807.63|0
1678112400000|2023-03-06 14:20:00|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|3805.75|3805.75|0
1678112700000|2023-03-06 14:25:00|3807.77|3807.77|3809.13|3809.13|3810.89|3810.89|3807.77|3807.77|0
1678113000000|2023-03-06 14:30:00|3809.24|3809.24|3814.08|3814.08|3814.38|3814.38|3809.06|3809.06|0
1678113300000|2023-03-06 14:35:00|3813.97|3813.97|3813.47|3813.47|3814.77|3814.77|3813.31|3813.31|0
1678113600000|2023-03-06 14:40:00|3813.81|3813.81|3815.57|3815.57|3816.41|3816.41|3813.81|3813.81|0
1678113900000|2023-03-06 14:45:00|3815.65|3815.65|3818.6|3818.6|3819.29|3819.29|3815.59|3815.59|0
1678114200000|2023-03-06 14:50:00|3818.65|3818.65|3817.29|3817.29|3820.45|3820.45|3817.16|3817.16|0
1678114500000|2023-03-06 14:55:00|3817.31|3817.31|3818.74|3818.74|3818.82|3818.82|3815.96|3815.96|0
1678114800000|2023-03-06 15:00:00|3818.72|3818.72|3822.8|3822.8|3822.8|3822.8|3817.6|3817.6|0
1678115100000|2023-03-06 15:05:00|3822.88|3822.88|3824.5|3824.5|3825.23|3825.23|3821.58|3821.58|0
1678115400000|2023-03-06 15:10:00|3824.66|3824.66|3827|3827|3827.02|3827.02|3824.66|3824.66|0
1678115700000|2023-03-06 15:15:00|3827.04|3827.04|3827.69|3827.69|3828.24|3828.24|3825.39|3825.39|0
1678116000000|2023-03-06 15:20:00|3827.35|3827.35|3826.95|3826.95|3827.96|3827.96|3825.28|3825.28|0
1678116300000|2023-03-06 15:25:00|3826.9|3826.9|3824.93|3824.93|3828.23|3828.23|3824.93|3824.93|0
1678116600000|2023-03-06 15:30:00|3824.91|3824.91|3824.94|3824.94|3826.23|3826.23|3824.38|3824.38|0
1678116900000|2023-03-06 15:35:00|3824.83|3824.83|3823.95|3823.95|3824.99|3824.99|3823.45|3823.45|0
1678117200000|2023-03-06 15:40:00|3823.9|3823.9|3824.43|3824.43|3824.51|3824.51|3822.76|3822.76|0
1678117500000|2023-03-06 15:45:00|3824.32|3824.32|3824.21|3824.21|3825.64|3825.64|3823.64|3823.64|0
1678117800000|2023-03-06 15:50:00|3824.16|3824.16|3825.04|3825.04|3825.37|3825.37|3823.83|3823.83|0
1678118100000|2023-03-06 15:55:00|3824.98|3824.98|3826.04|3826.04|3826.04|3826.04|3823.77|3823.77|0
1678118400000|2023-03-06 16:00:00|3826.09|3826.09|3825.99|3825.99|3827.04|3827.04|3825.23|3825.23|0
1678118700000|2023-03-06 16:05:00|3826.04|3826.04|3826.75|3826.75|3827.02|3827.02|3825.8|3825.8|0
1678119000000|2023-03-06 16:10:00|3826.8|3826.8|3826.65|3826.65|3827.27|3827.27|3826.05|3826.05|0
1678119300000|2023-03-06 16:15:00|3826.59|3826.59|3824.96|3824.96|3826.59|3826.59|3824.91|3824.91|0
1678119600000|2023-03-06 16:20:00|3824.85|3824.85|3825.42|3825.42|3825.59|3825.59|3824.5|3824.5|0
1678119900000|2023-03-06 16:25:00|3825.76|3825.76|3828.16|3828.16|3828.47|3828.47|3825.71|3825.71|0
1678176900000|2023-03-07 08:15:00|3840.8|3840.8|3844.42|3844.42|3845.93|3845.93|3839.55|3839.55|0
1678177200000|2023-03-07 08:20:00|3844.2|3844.2|3846.15|3846.15|3848.06|3848.06|3844.2|3844.2|0
1678177500000|2023-03-07 08:25:00|3846.24|3846.24|3845.62|3845.62|3847.25|3847.25|3845.38|3845.38|0
1678177800000|2023-03-07 08:30:00|3845.96|3845.96|3839.95|3839.95|3846.13|3846.13|3839.08|3839.08|0
1678178100000|2023-03-07 08:35:00|3839.9|3839.9|3838.8|3838.8|3841.74|3841.74|3836.44|3836.44|0
1678178400000|2023-03-07 08:40:00|3838.91|3838.91|3840.08|3840.08|3840.76|3840.76|3838.36|3838.36|0
1678178700000|2023-03-07 08:45:00|3840.42|3840.42|3840.98|3840.98|3841.82|3841.82|3839.78|3839.78|0
1678179000000|2023-03-07 08:50:00|3841.09|3841.09|3839.74|3839.74|3842.21|3842.21|3839.43|3839.43|0
1678179300000|2023-03-07 08:55:00|3839.8|3839.8|3836.78|3836.78|3840.93|3840.93|3836.78|3836.78|0
1678179600000|2023-03-07 09:00:00|3836.83|3836.83|3838.37|3838.37|3839.05|3839.05|3835.57|3835.57|0
1678179900000|2023-03-07 09:05:00|3838.71|3838.71|3831.9|3831.9|3838.71|3838.71|3831.12|3831.12|0
1678180200000|2023-03-07 09:10:00|3832.01|3832.01|3829.47|3829.47|3832.84|3832.84|3829.11|3829.11|0
1678180500000|2023-03-07 09:15:00|3829.42|3829.42|3831.86|3831.86|3832.38|3832.38|3829.42|3829.42|0
1678180800000|2023-03-07 09:20:00|3831.7|3831.7|3832.31|3832.31|3832.31|3832.31|3830.67|3830.67|0
1678181100000|2023-03-07 09:25:00|3832.37|3832.37|3833.82|3833.82|3835.07|3835.07|3832.37|3832.37|0
1678181400000|2023-03-07 09:30:00|3833.77|3833.77|3833.93|3833.93|3834.72|3834.72|3833.16|3833.16|0
1678181700000|2023-03-07 09:35:00|3833.87|3833.87|3835.91|3835.91|3836.04|3836.04|3833.58|3833.58|0
1678182000000|2023-03-07 09:40:00|3835.8|3835.8|3840.78|3840.78|3841.15|3841.15|3835.55|3835.55|0
1678182300000|2023-03-07 09:45:00|3841.12|3841.12|3839.21|3839.21|3842.14|3842.14|3839.21|3839.21|0
1678182600000|2023-03-07 09:50:00|3838.87|3838.87|3838.17|3838.17|3839.26|3839.26|3838.17|3838.17|0
1678182900000|2023-03-07 09:55:00|3838.25|3838.25|3837.09|3837.09|3838.3|3838.3|3836.41|3836.41|0
1678183200000|2023-03-07 10:00:00|3837.17|3837.17|3833.96|3833.96|3837.47|3837.47|3833.1|3833.1|0
1678183500000|2023-03-07 10:05:00|3833.85|3833.85|3835.25|3835.25|3835.66|3835.66|3833.41|3833.41|0
1678183800000|2023-03-07 10:10:00|3835.08|3835.08|3834.6|3834.6|3835.23|3835.23|3833.83|3833.83|0
1678184100000|2023-03-07 10:15:00|3834.82|3834.82|3837.28|3837.28|3837.77|3837.77|3834.82|3834.82|0
1678184400000|2023-03-07 10:20:00|3837.17|3837.17|3838.77|3838.77|3838.77|3838.77|3836.94|3836.94|0
1678184700000|2023-03-07 10:25:00|3838.67|3838.67|3840.73|3840.73|3840.73|3840.73|3838.64|3838.64|0
1678185000000|2023-03-07 10:30:00|3840.62|3840.62|3841.57|3841.57|3841.86|3841.86|3840.4|3840.4|0
1678185300000|2023-03-07 10:35:00|3841.65|3841.65|3843.96|3843.96|3844.08|3844.08|3841.41|3841.41|0
1678185600000|2023-03-07 10:40:00|3843.63|3843.63|3841.45|3841.45|3843.63|3843.63|3841.45|3841.45|0
1678185900000|2023-03-07 10:45:00|3841.19|3841.19|3837.83|3837.83|3842.02|3842.02|3837.83|3837.83|0
1678186200000|2023-03-07 10:50:00|3837.67|3837.67|3835.98|3835.98|3837.89|3837.89|3835.82|3835.82|0
1678186500000|2023-03-07 10:55:00|3835.87|3835.87|3836.57|3836.57|3837.03|3837.03|3835.43|3835.43|0
1678186800000|2023-03-07 11:00:00|3836.69|3836.69|3837.42|3837.42|3837.76|3837.76|3836.26|3836.26|0
1678187100000|2023-03-07 11:05:00|3837.51|3837.51|3836.5|3836.5|3837.75|3837.75|3836.38|3836.38|0
1678187400000|2023-03-07 11:10:00|3836.48|3836.48|3837.54|3837.54|3837.54|3837.54|3836.06|3836.06|0
1678187700000|2023-03-07 11:15:00|3837.62|3837.62|3839.86|3839.86|3839.94|3839.94|3837.62|3837.62|0
1678188000000|2023-03-07 11:20:00|3839.7|3839.7|3839.33|3839.33|3840.5|3840.5|3839|3839|0
1678188300000|2023-03-07 11:25:00|3839.25|3839.25|3838.79|3838.79|3839.25|3839.25|3838.66|3838.66|0
1678188600000|2023-03-07 11:30:00|3838.68|3838.68|3837.69|3837.69|3838.88|3838.88|3837.31|3837.31|0
1678188900000|2023-03-07 11:35:00|3837.71|3837.71|3837.15|3837.15|3838.13|3838.13|3836.81|3836.81|0
1678189200000|2023-03-07 11:40:00|3837.17|3837.17|3835.73|3835.73|3837.33|3837.33|3835.39|3835.39|0
1678189500000|2023-03-07 11:45:00|3835.62|3835.62|3834.69|3834.69|3835.62|3835.62|3834.29|3834.29|0
1678189800000|2023-03-07 11:50:00|3834.59|3834.59|3837.1|3837.1|3837.22|3837.22|3834.56|3834.56|0
1678190100000|2023-03-07 11:55:00|3836.94|3836.94|3839.01|3839.01|3839.17|3839.17|3836.94|3836.94|0
1678190400000|2023-03-07 12:00:00|3839.06|3839.06|3838.08|3838.08|3839.64|3839.64|3838.08|3838.08|0
1678190700000|2023-03-07 12:05:00|3838.02|3838.02|3836.46|3836.46|3838.02|3838.02|3835.8|3835.8|0
1678191000000|2023-03-07 12:10:00|3836.45|3836.45|3834.53|3834.53|3836.99|3836.99|3834.43|3834.43|0
1678191300000|2023-03-07 12:15:00|3834.65|3834.65|3832.27|3832.27|3834.65|3834.65|3831.64|3831.64|0
1678191600000|2023-03-07 12:20:00|3832.17|3832.17|3832.79|3832.79|3832.79|3832.79|3832.12|3832.12|0
1678191900000|2023-03-07 12:25:00|3832.88|3832.88|3832.39|3832.39|3833.65|3833.65|3832.31|3832.31|0
1678192200000|2023-03-07 12:30:00|3832.06|3832.06|3832.8|3832.8|3833.46|3833.46|3832.06|3832.06|0
1678192500000|2023-03-07 12:35:00|3832.86|3832.86|3829.87|3829.87|3832.86|3832.86|3829.83|3829.83|0
1678192800000|2023-03-07 12:40:00|3829.79|3829.79|3830.59|3830.59|3830.75|3830.75|3829.76|3829.76|0
1678193100000|2023-03-07 12:45:00|3830.57|3830.57|3832.28|3832.28|3832.28|3832.28|3830.08|3830.08|0
1678193400000|2023-03-07 12:50:00|3832.36|3832.36|3832.83|3832.83|3833.95|3833.95|3832.36|3832.36|0
1678193700000|2023-03-07 12:55:00|3832.49|3832.49|3832.22|3832.22|3832.85|3832.85|3832.12|3832.12|0
1678194000000|2023-03-07 13:00:00|3832.27|3832.27|3838.28|3838.28|3838.28|3838.28|3832.18|3832.18|0
1678194300000|2023-03-07 13:05:00|3838.62|3838.62|3845.73|3845.73|3845.73|3845.73|3837.37|3837.37|0
1678194600000|2023-03-07 13:10:00|3845.79|3845.79|3844.66|3844.66|3846.23|3846.23|3844.66|3844.66|0
1678194900000|2023-03-07 13:15:00|3844.71|3844.71|3845.52|3845.52|3845.85|3845.85|3843.61|3843.61|0
1678195200000|2023-03-07 13:20:00|3845.74|3845.74|3843.58|3843.58|3845.74|3845.74|3843.53|3843.53|0
1678195500000|2023-03-07 13:25:00|3843.63|3843.63|3843.97|3843.97|3845.36|3845.36|3843.63|3843.63|0
1678195800000|2023-03-07 13:30:00|3844.31|3844.31|3846.88|3846.88|3848.02|3848.02|3844.31|3844.31|0
1678196100000|2023-03-07 13:35:00|3846.92|3846.92|3847.51|3847.51|3849.04|3849.04|3846.92|3846.92|0
1678196400000|2023-03-07 13:40:00|3847.28|3847.28|3849.11|3849.11|3849.58|3849.58|3847.28|3847.28|0
1678196700000|2023-03-07 13:45:00|3848.77|3848.77|3848.6|3848.6|3849.55|3849.55|3847.75|3847.75|0
1678197000000|2023-03-07 13:50:00|3848.64|3848.64|3849.55|3849.55|3850.47|3850.47|3848.64|3848.64|0
1678197300000|2023-03-07 13:55:00|3849.89|3849.89|3850.64|3850.64|3851.36|3851.36|3849.44|3849.44|0
1678197600000|2023-03-07 14:00:00|3850.52|3850.52|3850.26|3850.26|3851.75|3851.75|3849.71|3849.71|0
1678197900000|2023-03-07 14:05:00|3850.2|3850.2|3849.05|3849.05|3850.26|3850.26|3848.83|3848.83|0
1678198200000|2023-03-07 14:10:00|3848.66|3848.66|3851.41|3851.41|3851.97|3851.97|3848.17|3848.17|0
1678198500000|2023-03-07 14:15:00|3851.3|3851.3|3852.58|3852.58|3852.92|3852.92|3850.81|3850.81|0
1678198800000|2023-03-07 14:20:00|3852.53|3852.53|3854.33|3854.33|3854.44|3854.44|3851.99|3851.99|0
1678199100000|2023-03-07 14:25:00|3854.44|3854.44|3852.72|3852.72|3855.14|3855.14|3851.84|3851.84|0
1678199400000|2023-03-07 14:30:00|3852.96|3852.96|3849.36|3849.36|3852.96|3852.96|3848.86|3848.86|0
1678199700000|2023-03-07 14:35:00|3848.97|3848.97|3840.03|3840.03|3848.97|3848.97|3839.02|3839.02|0
1678200000000|2023-03-07 14:40:00|3839.98|3839.98|3835.55|3835.55|3840.25|3840.25|3835.39|3835.39|0
1678200300000|2023-03-07 14:45:00|3835.44|3835.44|3837.34|3837.34|3837.61|3837.61|3834.31|3834.31|0
1678200600000|2023-03-07 14:50:00|3837.42|3837.42|3836.27|3836.27|3838.95|3838.95|3835.89|3835.89|0
1678200900000|2023-03-07 14:55:00|3836.32|3836.32|3835.53|3835.53|3838.1|3838.1|3835.49|3835.49|0
1678201200000|2023-03-07 15:00:00|3835.44|3835.44|3826.23|3826.23|3835.44|3835.44|3826.04|3826.04|0
1678201500000|2023-03-07 15:05:00|3826|3826|3830.89|3830.89|3830.89|3830.89|3825.05|3825.05|0
1678201800000|2023-03-07 15:10:00|3830.93|3830.93|3840.37|3840.37|3840.64|3840.64|3829.1|3829.1|0
1678202100000|2023-03-07 15:15:00|3840.71|3840.71|3842.65|3842.65|3842.65|3842.65|3837.02|3837.02|0
1678202400000|2023-03-07 15:20:00|3842.53|3842.53|3844.94|3844.94|3846.61|3846.61|3842.04|3842.04|0
1678202700000|2023-03-07 15:25:00|3844.83|3844.83|3837.44|3837.44|3844.88|3844.88|3837.39|3837.39|0
1678203000000|2023-03-07 15:30:00|3837.36|3837.36|3834.17|3834.17|3837.44|3837.44|3834.17|3834.17|0
1678203300000|2023-03-07 15:35:00|3834.12|3834.12|3830.86|3830.86|3834.2|3834.2|3830.3|3830.3|0
1678203600000|2023-03-07 15:40:00|3830.97|3830.97|3829.3|3829.3|3832.29|3832.29|3829.3|3829.3|0
1678203900000|2023-03-07 15:45:00|3829.6|3829.6|3832.77|3832.77|3832.94|3832.94|3828.99|3828.99|0
1678204200000|2023-03-07 15:50:00|3832.88|3832.88|3831.04|3831.04|3832.99|3832.99|3830.27|3830.27|0
1678204500000|2023-03-07 15:55:00|3831.05|3831.05|3828.7|3828.7|3831.19|3831.19|3828.56|3828.56|0
1678204800000|2023-03-07 16:00:00|3828.36|3828.36|3830.38|3830.38|3830.87|3830.87|3826.97|3826.97|0
1678205100000|2023-03-07 16:05:00|3830.6|3830.6|3828.61|3828.61|3831.76|3831.76|3826.08|3826.08|0
1678205400000|2023-03-07 16:10:00|3828.66|3828.66|3828.98|3828.98|3830.42|3830.42|3828.45|3828.45|0
1678205700000|2023-03-07 16:15:00|3829.31|3829.31|3830.04|3830.04|3830.67|3830.67|3828.75|3828.75|0
1678206000000|2023-03-07 16:20:00|3829.96|3829.96|3830.01|3830.01|3831.28|3831.28|3828.67|3828.67|0
1678206300000|2023-03-07 16:25:00|3830.24|3830.24|3829.73|3829.73|3831.44|3831.44|3828.04|3828.04|0
1678263300000|2023-03-08 08:15:00|3842.39|3842.39|3844.54|3844.54|3845.84|3845.84|3840.45|3840.45|0
1678263600000|2023-03-08 08:20:00|3844.53|3844.53|3844.23|3844.23|3846.5|3846.5|3841.71|3841.71|0
1678263900000|2023-03-08 08:25:00|3844.28|3844.28|3834.32|3834.32|3845.35|3845.35|3834.32|3834.32|0
1678264200000|2023-03-08 08:30:00|3834.65|3834.65|3836.18|3836.18|3838.05|3838.05|3834.38|3834.38|0
1678264500000|2023-03-08 08:35:00|3837.19|3837.19|3839.15|3839.15|3839.26|3839.26|3836.36|3836.36|0
1678264800000|2023-03-08 08:40:00|3838.81|3838.81|3837.9|3837.9|3842.76|3842.76|3837.9|3837.9|0
1678265100000|2023-03-08 08:45:00|3837.79|3837.79|3835.63|3835.63|3837.79|3837.79|3834.72|3834.72|0
1678265400000|2023-03-08 08:50:00|3835.47|3835.47|3833.28|3833.28|3835.78|3835.78|3832.13|3832.13|0
1678265700000|2023-03-08 08:55:00|3833.33|3833.33|3835.02|3835.02|3836.09|3836.09|3832.88|3832.88|0
1678266000000|2023-03-08 09:00:00|3834.93|3834.93|3831.52|3831.52|3834.95|3834.95|3831.06|3831.06|0
1678266300000|2023-03-08 09:05:00|3831.85|3831.85|3836.45|3836.45|3837.08|3837.08|3831.81|3831.81|0
1678266600000|2023-03-08 09:10:00|3836.4|3836.4|3833|3833|3837.43|3837.43|3832.6|3832.6|0
1678266900000|2023-03-08 09:15:00|3832.94|3832.94|3832.54|3832.54|3833.34|3833.34|3831.79|3831.79|0
1678267200000|2023-03-08 09:20:00|3832.76|3832.76|3834.08|3834.08|3834.08|3834.08|3831.39|3831.39|0
1678267500000|2023-03-08 09:25:00|3834.12|3834.12|3842.15|3842.15|3842.15|3842.15|3833.98|3833.98|0
1678267800000|2023-03-08 09:30:00|3842.17|3842.17|3844.07|3844.07|3846.33|3846.33|3842.17|3842.17|0
1678268100000|2023-03-08 09:35:00|3844.14|3844.14|3850.88|3850.88|3850.97|3850.97|3843.84|3843.84|0
1678268400000|2023-03-08 09:40:00|3851.22|3851.22|3849.79|3849.79|3852.98|3852.98|3848.92|3848.92|0
1678268700000|2023-03-08 09:45:00|3849.69|3849.69|3851.63|3851.63|3851.63|3851.63|3848.27|3848.27|0
1678269000000|2023-03-08 09:50:00|3851.67|3851.67|3850.92|3850.92|3852.75|3852.75|3850.92|3850.92|0
1678269300000|2023-03-08 09:55:00|3850.24|3850.24|3852.78|3852.78|3853.24|3853.24|3849.61|3849.61|0
1678269600000|2023-03-08 10:00:00|3852.73|3852.73|3851.92|3851.92|3854.55|3854.55|3851.53|3851.53|0
1678269900000|2023-03-08 10:05:00|3852.08|3852.08|3849.82|3849.82|3852.08|3852.08|3849.29|3849.29|0
1678270200000|2023-03-08 10:10:00|3849.87|3849.87|3848.69|3848.69|3850.56|3850.56|3848.66|3848.66|0
1678270500000|2023-03-08 10:15:00|3848.74|3848.74|3847.54|3847.54|3849.97|3849.97|3846.88|3846.88|0
1678270800000|2023-03-08 10:20:00|3848.08|3848.08|3846.78|3846.78|3848.42|3848.42|3846.64|3846.64|0
1678271100000|2023-03-08 10:25:00|3846.74|3846.74|3845.65|3845.65|3846.74|3846.74|3845.65|3845.65|0
1678271400000|2023-03-08 10:30:00|3845.73|3845.73|3844.57|3844.57|3846.16|3846.16|3844.57|3844.57|0
1678271700000|2023-03-08 10:35:00|3844.6|3844.6|3845.35|3845.35|3846.66|3846.66|3844.56|3844.56|0
1678272000000|2023-03-08 10:40:00|3845.14|3845.14|3847.68|3847.68|3848.08|3848.08|3844.67|3844.67|0
1678272300000|2023-03-08 10:45:00|3847.78|3847.78|3848.23|3848.23|3848.73|3848.73|3846.98|3846.98|0
1678272600000|2023-03-08 10:50:00|3848.28|3848.28|3848.22|3848.22|3850.62|3850.62|3848.16|3848.16|0
1678272900000|2023-03-08 10:55:00|3848.32|3848.32|3848.88|3848.88|3848.88|3848.88|3847.89|3847.89|0
1678273200000|2023-03-08 11:00:00|3848.91|3848.91|3851.55|3851.55|3851.55|3851.55|3848.8|3848.8|0
1678273500000|2023-03-08 11:05:00|3851.49|3851.49|3855.38|3855.38|3855.38|3855.38|3850.95|3850.95|0
1678273800000|2023-03-08 11:10:00|3855.05|3855.05|3854.76|3854.76|3857.18|3857.18|3854.76|3854.76|0
1678274100000|2023-03-08 11:15:00|3855.77|3855.77|3854.74|3854.74|3855.77|3855.77|3854.02|3854.02|0
1678274400000|2023-03-08 11:20:00|3854.68|3854.68|3858.82|3858.82|3858.82|3858.82|3854.68|3854.68|0
1678274700000|2023-03-08 11:25:00|3858.87|3858.87|3859.15|3859.15|3859.46|3859.46|3857.15|3857.15|0
1678275000000|2023-03-08 11:30:00|3859.82|3859.82|3858.36|3858.36|3859.86|3859.86|3858.21|3858.21|0
1678275300000|2023-03-08 11:35:00|3858.7|3858.7|3854.53|3854.53|3858.7|3858.7|3854.4|3854.4|0
1678275600000|2023-03-08 11:40:00|3854.3|3854.3|3855.86|3855.86|3856.17|3856.17|3854.3|3854.3|0
1678275900000|2023-03-08 11:45:00|3855.85|3855.85|3852.76|3852.76|3856.01|3856.01|3852.51|3852.51|0
1678276200000|2023-03-08 11:50:00|3852.79|3852.79|3851.53|3851.53|3852.87|3852.87|3851.37|3851.37|0
1678276500000|2023-03-08 11:55:00|3851.19|3851.19|3849.42|3849.42|3851.64|3851.64|3849.42|3849.42|0
1678276800000|2023-03-08 12:00:00|3849.64|3849.64|3849.76|3849.76|3851.18|3851.18|3849.64|3849.64|0
1678277100000|2023-03-08 12:05:00|3849.68|3849.68|3849.98|3849.98|3851|3851|3849.4|3849.4|0
1678277400000|2023-03-08 12:10:00|3850.02|3850.02|3849.78|3849.78|3850.2|3850.2|3849.78|3849.78|0
1678277700000|2023-03-08 12:15:00|3849.73|3849.73|3847.98|3847.98|3849.75|3849.75|3847.68|3847.68|0
1678278000000|2023-03-08 12:20:00|3847.87|3847.87|3843.46|3843.46|3848.03|3848.03|3843.46|3843.46|0
1678278300000|2023-03-08 12:25:00|3843.41|3843.41|3845.84|3845.84|3845.84|3845.84|3843.35|3843.35|0
1678278600000|2023-03-08 12:30:00|3845.9|3845.9|3848|3848|3848|3848|3845.52|3845.52|0
1678278900000|2023-03-08 12:35:00|3847.94|3847.94|3846.63|3846.63|3848.62|3848.62|3846.56|3846.56|0
1678279200000|2023-03-08 12:40:00|3846.58|3846.58|3844.47|3844.47|3846.58|3846.58|3844.42|3844.42|0
1678279500000|2023-03-08 12:45:00|3844.13|3844.13|3845.43|3845.43|3845.55|3845.55|3844.13|3844.13|0
1678279800000|2023-03-08 12:50:00|3845.44|3845.44|3849.99|3849.99|3850.08|3850.08|3845.44|3845.44|0
1678280100000|2023-03-08 12:55:00|3849.93|3849.93|3851.95|3851.95|3851.95|3851.95|3849.93|3849.93|0
1678280400000|2023-03-08 13:00:00|3852.03|3852.03|3853.11|3853.11|3854.42|3854.42|3852.03|3852.03|0
1678280700000|2023-03-08 13:05:00|3853.18|3853.18|3855.26|3855.26|3855.77|3855.77|3853.18|3853.18|0
1678281000000|2023-03-08 13:10:00|3855.24|3855.24|3854.54|3854.54|3856.74|3856.74|3853.56|3853.56|0
1678281300000|2023-03-08 13:15:00|3854.33|3854.33|3854.81|3854.81|3856.37|3856.37|3853.28|3853.28|0
1678281600000|2023-03-08 13:20:00|3854.48|3854.48|3856.95|3856.95|3856.95|3856.95|3854.48|3854.48|0
1678281900000|2023-03-08 13:25:00|3857|3857|3861.99|3861.99|3862.88|3862.88|3857|3857|0
1678282200000|2023-03-08 13:30:00|3862.04|3862.04|3868.62|3868.62|3869.31|3869.31|3862|3862|0
1678282500000|2023-03-08 13:35:00|3868.46|3868.46|3868.56|3868.56|3871.92|3871.92|3867.32|3867.32|0
1678282800000|2023-03-08 13:40:00|3868.9|3868.9|3868.53|3868.53|3871.89|3871.89|3868.3|3868.3|0
1678283100000|2023-03-08 13:45:00|3868.19|3868.19|3866.64|3866.64|3868.66|3868.66|3866.6|3866.6|0
1678283400000|2023-03-08 13:50:00|3866.75|3866.75|3867.86|3867.86|3869.37|3869.37|3866.75|3866.75|0
1678283700000|2023-03-08 13:55:00|3867.74|3867.74|3865.25|3865.25|3868.19|3868.19|3865.25|3865.25|0
1678284000000|2023-03-08 14:00:00|3865.52|3865.52|3866.05|3866.05|3867.89|3867.89|3865.32|3865.32|0
1678284300000|2023-03-08 14:05:00|3866.33|3866.33|3865.27|3865.27|3867.42|3867.42|3865.27|3865.27|0
1678284600000|2023-03-08 14:10:00|3865.24|3865.24|3864.95|3864.95|3865.43|3865.43|3863.89|3863.89|0
1678284900000|2023-03-08 14:15:00|3864.89|3864.89|3864.57|3864.57|3864.92|3864.92|3863.14|3863.14|0
1678285200000|2023-03-08 14:20:00|3864.55|3864.55|3863.49|3863.49|3866.26|3866.26|3862.85|3862.85|0
1678285500000|2023-03-08 14:25:00|3863.72|3863.72|3862.62|3862.62|3863.85|3863.85|3860.46|3860.46|0
1678285800000|2023-03-08 14:30:00|3862.96|3862.96|3870.92|3870.92|3871.83|3871.83|3862.76|3862.76|0
1678286100000|2023-03-08 14:35:00|3870.71|3870.71|3866.69|3866.69|3872.94|3872.94|3866.19|3866.19|0
1678286400000|2023-03-08 14:40:00|3867.02|3867.02|3868.59|3868.59|3870.96|3870.96|3866.48|3866.48|0
1678286700000|2023-03-08 14:45:00|3868.65|3868.65|3871.81|3871.81|3871.86|3871.86|3867.16|3867.16|0
1678287000000|2023-03-08 14:50:00|3871.92|3871.92|3874.73|3874.73|3875.63|3875.63|3871.92|3871.92|0
1678287300000|2023-03-08 14:55:00|3875.07|3875.07|3877.52|3877.52|3877.73|3877.73|3875.04|3875.04|0
1678287600000|2023-03-08 15:00:00|3876.33|3876.33|3876.02|3876.02|3876.33|3876.33|3871.01|3871.01|0
1678287900000|2023-03-08 15:05:00|3875.69|3875.69|3874.58|3874.58|3876.02|3876.02|3873.64|3873.64|0
1678288200000|2023-03-08 15:10:00|3874.5|3874.5|3875.05|3875.05|3876.7|3876.7|3873.3|3873.3|0
1678288500000|2023-03-08 15:15:00|3874.71|3874.71|3872.07|3872.07|3875.37|3875.37|3871.91|3871.91|0
1678288800000|2023-03-08 15:20:00|3872.18|3872.18|3874.82|3874.82|3876.86|3876.86|3872.03|3872.03|0
1678289100000|2023-03-08 15:25:00|3874.77|3874.77|3876.46|3876.46|3876.56|3876.56|3873.91|3873.91|0
1678289400000|2023-03-08 15:30:00|3876.51|3876.51|3879.24|3879.24|3881.22|3881.22|3876.51|3876.51|0
1678289700000|2023-03-08 15:35:00|3879.14|3879.14|3878.96|3878.96|3880.57|3880.57|3877.37|3877.37|0
1678290000000|2023-03-08 15:40:00|3878.95|3878.95|3877.45|3877.45|3878.95|3878.95|3873.45|3873.45|0
1678290300000|2023-03-08 15:45:00|3878.13|3878.13|3874.71|3874.71|3878.17|3878.17|3874.71|3874.71|0
1678290600000|2023-03-08 15:50:00|3874.38|3874.38|3868.19|3868.19|3874.52|3874.52|3868.19|3868.19|0
1678290900000|2023-03-08 15:55:00|3867.85|3867.85|3870.32|3870.32|3870.32|3870.32|3867.07|3867.07|0
1678291200000|2023-03-08 16:00:00|3870.29|3870.29|3867.88|3867.88|3870.63|3870.63|3867.81|3867.81|0
1678291500000|2023-03-08 16:05:00|3867.99|3867.99|3864.94|3864.94|3867.99|3867.99|3864.68|3864.68|0
1678291800000|2023-03-08 16:10:00|3864.86|3864.86|3863.44|3863.44|3865.06|3865.06|3862.81|3862.81|0
1678292100000|2023-03-08 16:15:00|3863.46|3863.46|3862.66|3862.66|3863.75|3863.75|3862.49|3862.49|0
1678292400000|2023-03-08 16:20:00|3862.58|3862.58|3862.97|3862.97|3863.31|3863.31|3861.24|3861.24|0
1678292700000|2023-03-08 16:25:00|3862.99|3862.99|3864.18|3864.18|3864.18|3864.18|3862.13|3862.13|0
1678349700000|2023-03-09 08:15:00|3844.46|3844.46|3846.78|3846.78|3849.7|3849.7|3842.98|3842.98|0
1678350000000|2023-03-09 08:20:00|3846.61|3846.61|3846.79|3846.79|3847.89|3847.89|3844.51|3844.51|0
1678350300000|2023-03-09 08:25:00|3846.84|3846.84|3846.55|3846.55|3847.01|3847.01|3844.87|3844.87|0
1678350600000|2023-03-09 08:30:00|3846.62|3846.62|3848.06|3848.06|3848.29|3848.29|3841.38|3841.38|0
1678350900000|2023-03-09 08:35:00|3848.31|3848.31|3850.16|3850.16|3851.54|3851.54|3847.11|3847.11|0
1678351200000|2023-03-09 08:40:00|3850.27|3850.27|3846.8|3846.8|3850.55|3850.55|3843.46|3843.46|0
1678351500000|2023-03-09 08:45:00|3846.74|3846.74|3843.66|3843.66|3846.74|3846.74|3841.78|3841.78|0
1678351800000|2023-03-09 08:50:00|3843.75|3843.75|3844.45|3844.45|3846.09|3846.09|3842.81|3842.81|0
1678352100000|2023-03-09 08:55:00|3844.56|3844.56|3844.73|3844.73|3846.27|3846.27|3843.29|3843.29|0
1678352400000|2023-03-09 09:00:00|3844.68|3844.68|3842.12|3842.12|3846.78|3846.78|3841.31|3841.31|0
1678352700000|2023-03-09 09:05:00|3842.21|3842.21|3844.22|3844.22|3844.82|3844.82|3841.74|3841.74|0
1678353000000|2023-03-09 09:10:00|3844.38|3844.38|3845.15|3845.15|3845.15|3845.15|3843.32|3843.32|0
1678353300000|2023-03-09 09:15:00|3845.31|3845.31|3845.39|3845.39|3847.3|3847.3|3844.52|3844.52|0
1678353600000|2023-03-09 09:20:00|3846.06|3846.06|3847.15|3847.15|3847.55|3847.55|3844.03|3844.03|0
1678353900000|2023-03-09 09:25:00|3846.81|3846.81|3840.66|3840.66|3846.93|3846.93|3840.66|3840.66|0
1678354200000|2023-03-09 09:30:00|3840.6|3840.6|3834.79|3834.79|3841.05|3841.05|3834.59|3834.59|0
1678354500000|2023-03-09 09:35:00|3834.69|3834.69|3837.22|3837.22|3837.61|3837.61|3834.28|3834.28|0
1678354800000|2023-03-09 09:40:00|3837.31|3837.31|3832.19|3832.19|3837.31|3837.31|3832.19|3832.19|0
1678355100000|2023-03-09 09:45:00|3832.3|3832.3|3835.96|3835.96|3836.07|3836.07|3830.8|3830.8|0
1678355400000|2023-03-09 09:50:00|3836|3836|3833.43|3833.43|3836|3836|3831.97|3831.97|0
1678355700000|2023-03-09 09:55:00|3833.35|3833.35|3826.68|3826.68|3833.46|3833.46|3826.49|3826.49|0
1678356000000|2023-03-09 10:00:00|3826.72|3826.72|3834.56|3834.56|3834.56|3834.56|3826.68|3826.68|0
1678356300000|2023-03-09 10:05:00|3834.35|3834.35|3833.8|3833.8|3836.15|3836.15|3833.4|3833.4|0
1678356600000|2023-03-09 10:10:00|3833.92|3833.92|3835.7|3835.7|3836.16|3836.16|3833.48|3833.48|0
1678356900000|2023-03-09 10:15:00|3835.68|3835.68|3837.1|3837.1|3838.05|3838.05|3835.62|3835.62|0
1678357200000|2023-03-09 10:20:00|3837.44|3837.44|3836.63|3836.63|3839.62|3839.62|3836.63|3836.63|0
1678357500000|2023-03-09 10:25:00|3836.69|3836.69|3837.66|3837.66|3838.8|3838.8|3835.48|3835.48|0
1678357800000|2023-03-09 10:30:00|3837.83|3837.83|3841.12|3841.12|3841.12|3841.12|3837.72|3837.72|0
1678358100000|2023-03-09 10:35:00|3840.95|3840.95|3839.64|3839.64|3842.41|3842.41|3839.42|3839.42|0
1678358400000|2023-03-09 10:40:00|3839.79|3839.79|3839.99|3839.99|3841.94|3841.94|3839.79|3839.79|0
1678358700000|2023-03-09 10:45:00|3840.01|3840.01|3842.28|3842.28|3842.38|3842.38|3840.01|3840.01|0
1678359000000|2023-03-09 10:50:00|3842.23|3842.23|3842.36|3842.36|3844.09|3844.09|3842.02|3842.02|0
1678359300000|2023-03-09 10:55:00|3843.7|3843.7|3841.56|3841.56|3844.61|3844.61|3841.11|3841.11|0
1678359600000|2023-03-09 11:00:00|3841.78|3841.78|3837.25|3837.25|3842.73|3842.73|3836.88|3836.88|0
1678359900000|2023-03-09 11:05:00|3837.16|3837.16|3838.61|3838.61|3839.87|3839.87|3837.08|3837.08|0
1678360200000|2023-03-09 11:10:00|3838.45|3838.45|3833.77|3833.77|3838.45|3838.45|3833.77|3833.77|0
1678360500000|2023-03-09 11:15:00|3833.65|3833.65|3834.64|3834.64|3834.88|3834.88|3833.26|3833.26|0
1678360800000|2023-03-09 11:20:00|3834.59|3834.59|3838.06|3838.06|3838.3|3838.3|3834.59|3834.59|0
1678361100000|2023-03-09 11:25:00|3838.18|3838.18|3840.13|3840.13|3841.37|3841.37|3837.93|3837.93|0
1678361400000|2023-03-09 11:30:00|3840.15|3840.15|3837.95|3837.95|3841.02|3841.02|3837.95|3837.95|0
1678361700000|2023-03-09 11:35:00|3838.06|3838.06|3837.75|3837.75|3838.06|3838.06|3836.68|3836.68|0
1678362000000|2023-03-09 11:40:00|3837.72|3837.72|3835.65|3835.65|3837.72|3837.72|3833.21|3833.21|0
1678362300000|2023-03-09 11:45:00|3835.54|3835.54|3834.76|3834.76|3836.7|3836.7|3834.76|3834.76|0
1678362600000|2023-03-09 11:50:00|3834.73|3834.73|3835.41|3835.41|3835.41|3835.41|3831.87|3831.87|0
1678362900000|2023-03-09 11:55:00|3835.38|3835.38|3832.3|3832.3|3835.46|3835.46|3832.3|3832.3|0
1678363200000|2023-03-09 12:00:00|3832.29|3832.29|3831.42|3831.42|3833.21|3833.21|3830.49|3830.49|0
1678363500000|2023-03-09 12:05:00|3831.53|3831.53|3832.08|3832.08|3832.57|3832.57|3829.87|3829.87|0
1678363800000|2023-03-09 12:10:00|3832.03|3832.03|3827.83|3827.83|3832.23|3832.23|3827.7|3827.7|0
1678364100000|2023-03-09 12:15:00|3827.86|3827.86|3829.19|3829.19|3830.71|3830.71|3827.86|3827.86|0
1678364400000|2023-03-09 12:20:00|3829.03|3829.03|3826.31|3826.31|3829.03|3829.03|3825.4|3825.4|0
1678364700000|2023-03-09 12:25:00|3825.97|3825.97|3824.91|3824.91|3826.52|3826.52|3824.46|3824.46|0
1678365000000|2023-03-09 12:30:00|3825.01|3825.01|3820.56|3820.56|3825.18|3825.18|3820.14|3820.14|0
1678365300000|2023-03-09 12:35:00|3820.9|3820.9|3821.43|3821.43|3823.65|3823.65|3820.66|3820.66|0
1678365600000|2023-03-09 12:40:00|3821.53|3821.53|3820.92|3820.92|3821.81|3821.81|3820.31|3820.31|0
1678365900000|2023-03-09 12:45:00|3820.87|3820.87|3818.4|3818.4|3821.49|3821.49|3818.01|3818.01|0
1678366200000|2023-03-09 12:50:00|3818.35|3818.35|3822.56|3822.56|3823.18|3823.18|3818.35|3818.35|0
1678366500000|2023-03-09 12:55:00|3822.44|3822.44|3819.03|3819.03|3822.66|3822.66|3819.03|3819.03|0
1678366800000|2023-03-09 13:00:00|3819.24|3819.24|3815.06|3815.06|3819.61|3819.61|3814.79|3814.79|0
1678367100000|2023-03-09 13:05:00|3814.77|3814.77|3818.13|3818.13|3819.4|3819.4|3814.77|3814.77|0
1678367400000|2023-03-09 13:10:00|3818.19|3818.19|3813.51|3813.51|3818.27|3818.27|3812.76|3812.76|0
1678367700000|2023-03-09 13:15:00|3813.17|3813.17|3816.99|3816.99|3817.15|3817.15|3812.21|3812.21|0
1678368000000|2023-03-09 13:20:00|3816.9|3816.9|3821.03|3821.03|3821.03|3821.03|3816.21|3816.21|0
1678368300000|2023-03-09 13:25:00|3821.08|3821.08|3817.15|3817.15|3821.09|3821.09|3817.15|3817.15|0
1678368600000|2023-03-09 13:30:00|3817.37|3817.37|3813.07|3813.07|3818.96|3818.96|3812.77|3812.77|0
1678368900000|2023-03-09 13:35:00|3813.12|3813.12|3814.56|3814.56|3815.66|3815.66|3812.39|3812.39|0
1678369200000|2023-03-09 13:40:00|3814.67|3814.67|3812.25|3812.25|3816.79|3816.79|3812.13|3812.13|0
1678369500000|2023-03-09 13:45:00|3812.14|3812.14|3814.53|3814.53|3814.84|3814.84|3812.09|3812.09|0
1678369800000|2023-03-09 13:50:00|3814.9|3814.9|3818.06|3818.06|3818.64|3818.64|3814.55|3814.55|0
1678370100000|2023-03-09 13:55:00|3818.14|3818.14|3818.86|3818.86|3818.88|3818.88|3815.55|3815.55|0
1678370400000|2023-03-09 14:00:00|3820.21|3820.21|3821.31|3821.31|3821.72|3821.72|3818.89|3818.89|0
1678370700000|2023-03-09 14:05:00|3821.33|3821.33|3821.72|3821.72|3823.38|3823.38|3821.33|3821.33|0
1678371000000|2023-03-09 14:10:00|3821.62|3821.62|3822.32|3822.32|3822.56|3822.56|3820.87|3820.87|0
1678371300000|2023-03-09 14:15:00|3822.4|3822.4|3821.39|3821.39|3823|3823|3821.05|3821.05|0
1678371600000|2023-03-09 14:20:00|3821.5|3821.5|3815.98|3815.98|3822.13|3822.13|3815.92|3815.92|0
1678371900000|2023-03-09 14:25:00|3816.08|3816.08|3817.02|3817.02|3818.2|3818.2|3813.15|3813.15|0
1678372200000|2023-03-09 14:30:00|3816.69|3816.69|3821.24|3821.24|3821.41|3821.41|3815.74|3815.74|0
1678372500000|2023-03-09 14:35:00|3821.46|3821.46|3822.19|3822.19|3823.9|3823.9|3821.46|3821.46|0
1678372800000|2023-03-09 14:40:00|3822.35|3822.35|3818.99|3818.99|3822.95|3822.95|3818.84|3818.84|0
1678373100000|2023-03-09 14:45:00|3819.09|3819.09|3821.23|3821.23|3823.15|3823.15|3818.41|3818.41|0
1678373400000|2023-03-09 14:50:00|3821.28|3821.28|3819.42|3819.42|3822.73|3822.73|3818.95|3818.95|0
1678373700000|2023-03-09 14:55:00|3819.48|3819.48|3821.4|3821.4|3822.07|3822.07|3817.68|3817.68|0
1678374000000|2023-03-09 15:00:00|3821.48|3821.48|3822.64|3822.64|3823.27|3823.27|3820.26|3820.26|0
1678374300000|2023-03-09 15:05:00|3822.7|3822.7|3817.47|3817.47|3822.75|3822.75|3816.07|3816.07|0
1678374600000|2023-03-09 15:10:00|3817.52|3817.52|3816|3816|3817.94|3817.94|3815.75|3815.75|0
1678374900000|2023-03-09 15:15:00|3815.95|3815.95|3815.4|3815.4|3817.06|3817.06|3813.73|3813.73|0
1678375200000|2023-03-09 15:20:00|3815.29|3815.29|3816.58|3816.58|3817.16|3817.16|3815.29|3815.29|0
1678375500000|2023-03-09 15:25:00|3816.35|3816.35|3817.67|3817.67|3818.12|3818.12|3815.09|3815.09|0
1678375800000|2023-03-09 15:30:00|3817.55|3817.55|3821.07|3821.07|3821.12|3821.12|3817.22|3817.22|0
1678376100000|2023-03-09 15:35:00|3820.73|3820.73|3819.24|3819.24|3820.73|3820.73|3817.8|3817.8|0
1678376400000|2023-03-09 15:40:00|3819.29|3819.29|3819.46|3819.46|3820.19|3820.19|3818.34|3818.34|0
1678376700000|2023-03-09 15:45:00|3818.82|3818.82|3818.61|3818.61|3819.58|3819.58|3817.17|3817.17|0
1678377000000|2023-03-09 15:50:00|3818.51|3818.51|3818.33|3818.33|3818.91|3818.91|3816.31|3816.31|0
1678377300000|2023-03-09 15:55:00|3818.41|3818.41|3814.65|3814.65|3818.41|3818.41|3814.12|3814.12|0
1678377600000|2023-03-09 16:00:00|3814.76|3814.76|3812.07|3812.07|3814.76|3814.76|3811.36|3811.36|0
1678377900000|2023-03-09 16:05:00|3812.02|3812.02|3815.4|3815.4|3815.4|3815.4|3810.7|3810.7|0
1678378200000|2023-03-09 16:10:00|3815.45|3815.45|3814.4|3814.4|3815.63|3815.63|3814.05|3814.05|0
1678378500000|2023-03-09 16:15:00|3814.18|3814.18|3811.29|3811.29|3814.18|3814.18|3811.13|3811.13|0
1678378800000|2023-03-09 16:20:00|3811.35|3811.35|3810.59|3810.59|3811.75|3811.75|3809.4|3809.4|0
1678379100000|2023-03-09 16:25:00|3810.55|3810.55|3813.05|3813.05|3813.38|3813.38|3810.41|3810.41|0
1678436100000|2023-03-10 08:15:00|3642.84|3642.84|3631.83|3631.83|3642.85|3642.85|3626.67|3626.67|0
1678436400000|2023-03-10 08:20:00|3631.49|3631.49|3633.57|3633.57|3646.36|3646.36|3630.82|3630.82|0
1678436700000|2023-03-10 08:25:00|3633.97|3633.97|3627.45|3627.45|3633.97|3633.97|3621.83|3621.83|0
1678437000000|2023-03-10 08:30:00|3628.12|3628.12|3621.58|3621.58|3629.53|3629.53|3620.68|3620.68|0
1678437300000|2023-03-10 08:35:00|3621.53|3621.53|3625.14|3625.14|3630.9|3630.9|3620.62|3620.62|0
1678437600000|2023-03-10 08:40:00|3625.31|3625.31|3632.09|3632.09|3635.28|3635.28|3624.74|3624.74|0
1678437900000|2023-03-10 08:45:00|3632.16|3632.16|3632.99|3632.99|3636.44|3636.44|3627.67|3627.67|0
1678438200000|2023-03-10 08:50:00|3632.83|3632.83|3625.2|3625.2|3634.99|3634.99|3623.97|3623.97|0
1678438500000|2023-03-10 08:55:00|3625.15|3625.15|3621.13|3621.13|3633.02|3633.02|3621.13|3621.13|0
1678438800000|2023-03-10 09:00:00|3620.32|3620.32|3631.12|3631.12|3631.12|3631.12|3618.67|3618.67|0
1678439100000|2023-03-10 09:05:00|3631.17|3631.17|3640.91|3640.91|3640.91|3640.91|3631.04|3631.04|0
1678439400000|2023-03-10 09:10:00|3641.25|3641.25|3633.63|3633.63|3641.25|3641.25|3627.59|3627.59|0
1678439700000|2023-03-10 09:15:00|3633.97|3633.97|3632.84|3632.84|3634.93|3634.93|3631.28|3631.28|0
1678440000000|2023-03-10 09:20:00|3632.92|3632.92|3634.83|3634.83|3635.43|3635.43|3630.88|3630.88|0
1678440300000|2023-03-10 09:25:00|3634.72|3634.72|3639.49|3639.49|3647.83|3647.83|3634.67|3634.67|0
1678440600000|2023-03-10 09:30:00|3640.35|3640.35|3650|3650|3653.4|3653.4|3638.78|3638.78|0
1678440900000|2023-03-10 09:35:00|3649.92|3649.92|3657.36|3657.36|3659.21|3659.21|3649.78|3649.78|0
1678441200000|2023-03-10 09:40:00|3657.13|3657.13|3651.71|3651.71|3657.13|3657.13|3648.01|3648.01|0
1678441500000|2023-03-10 09:45:00|3651.6|3651.6|3646.78|3646.78|3656.01|3656.01|3644.91|3644.91|0
1678441800000|2023-03-10 09:50:00|3646.69|3646.69|3641.05|3641.05|3646.69|3646.69|3640.4|3640.4|0
1678442100000|2023-03-10 09:55:00|3641.15|3641.15|3638.81|3638.81|3641.22|3641.22|3634.72|3634.72|0
1678442400000|2023-03-10 10:00:00|3638.69|3638.69|3644.21|3644.21|3646.04|3646.04|3637.42|3637.42|0
1678442700000|2023-03-10 10:05:00|3644.55|3644.55|3650.17|3650.17|3654.23|3654.23|3644.21|3644.21|0
1678443000000|2023-03-10 10:10:00|3650.5|3650.5|3649.36|3649.36|3651.97|3651.97|3645.22|3645.22|0
1678443300000|2023-03-10 10:15:00|3649.44|3649.44|3651.16|3651.16|3652.08|3652.08|3646.91|3646.91|0
1678443600000|2023-03-10 10:20:00|3650.15|3650.15|3646.56|3646.56|3651.56|3651.56|3644.54|3644.54|0
1678443900000|2023-03-10 10:25:00|3647.57|3647.57|3643.49|3643.49|3648.44|3648.44|3643.49|3643.49|0
1678444200000|2023-03-10 10:30:00|3643.54|3643.54|3638.81|3638.81|3643.57|3643.57|3637.58|3637.58|0
1678444500000|2023-03-10 10:35:00|3638.75|3638.75|3639.46|3639.46|3640.16|3640.16|3638|3638|0
1678444800000|2023-03-10 10:40:00|3639.43|3639.43|3643.52|3643.52|3643.52|3643.52|3635.2|3635.2|0
1678445100000|2023-03-10 10:45:00|3644.19|3644.19|3641.74|3641.74|3645.25|3645.25|3641.74|3641.74|0
1678445400000|2023-03-10 10:50:00|3641.69|3641.69|3649.98|3649.98|3649.98|3649.98|3641.37|3641.37|0
1678445700000|2023-03-10 10:55:00|3650.06|3650.06|3655.13|3655.13|3655.26|3655.26|3648.16|3648.16|0
1678446000000|2023-03-10 11:00:00|3655.47|3655.47|3656.82|3656.82|3657.63|3657.63|3652.83|3652.83|0
1678446300000|2023-03-10 11:05:00|3656.77|3656.77|3650.53|3650.53|3656.93|3656.93|3650.53|3650.53|0
1678446600000|2023-03-10 11:10:00|3651.54|3651.54|3648.52|3648.52|3653.2|3653.2|3648.52|3648.52|0
1678446900000|2023-03-10 11:15:00|3647.85|3647.85|3646.21|3646.21|3648.85|3648.85|3646.21|3646.21|0
1678447200000|2023-03-10 11:20:00|3646.1|3646.1|3644|3644|3647.3|3647.3|3642.08|3642.08|0
1678447500000|2023-03-10 11:25:00|3644.34|3644.34|3647.09|3647.09|3647.12|3647.12|3642.2|3642.2|0
1678447800000|2023-03-10 11:30:00|3647.76|3647.76|3652.56|3652.56|3653.36|3653.36|3646.97|3646.97|0
1678448100000|2023-03-10 11:35:00|3652.8|3652.8|3654.65|3654.65|3654.65|3654.65|3650.63|3650.63|0
1678448400000|2023-03-10 11:40:00|3654.7|3654.7|3658.71|3658.71|3658.92|3658.92|3653.3|3653.3|0
1678448700000|2023-03-10 11:45:00|3659.11|3659.11|3658.96|3658.96|3659.54|3659.54|3656.83|3656.83|0
1678449000000|2023-03-10 11:50:00|3658.8|3658.8|3662.2|3662.2|3663.19|3663.19|3658.03|3658.03|0
1678449300000|2023-03-10 11:55:00|3662.28|3662.28|3660.71|3660.71|3665.74|3665.74|3660.71|3660.71|0
1678449600000|2023-03-10 12:00:00|3661.15|3661.15|3656.5|3656.5|3661.56|3661.56|3655.74|3655.74|0
1678449900000|2023-03-10 12:05:00|3656.49|3656.49|3659.57|3659.57|3660.42|3660.42|3655.89|3655.89|0
1678450200000|2023-03-10 12:10:00|3659.63|3659.63|3658.64|3658.64|3660.88|3660.88|3657.38|3657.38|0
1678450500000|2023-03-10 12:15:00|3657.63|3657.63|3655.5|3655.5|3658.14|3658.14|3653.83|3653.83|0
1678450800000|2023-03-10 12:20:00|3655.17|3655.17|3652.55|3652.55|3655.45|3655.45|3652.15|3652.15|0
1678451100000|2023-03-10 12:25:00|3652.52|3652.52|3655.08|3655.08|3655.93|3655.93|3652.29|3652.29|0
1678451400000|2023-03-10 12:30:00|3655.13|3655.13|3656.34|3656.34|3657.55|3657.55|3654.84|3654.84|0
1678451700000|2023-03-10 12:35:00|3656.31|3656.31|3652.61|3652.61|3656.31|3656.31|3651.34|3651.34|0
1678452000000|2023-03-10 12:40:00|3652.95|3652.95|3651.36|3651.36|3654.55|3654.55|3650.29|3650.29|0
1678452300000|2023-03-10 12:45:00|3651.62|3651.62|3647.63|3647.63|3652.1|3652.1|3647.57|3647.57|0
1678452600000|2023-03-10 12:50:00|3647.57|3647.57|3643.28|3643.28|3648.07|3648.07|3640.02|3640.02|0
1678452900000|2023-03-10 12:55:00|3643.11|3643.11|3646.17|3646.17|3647.39|3647.39|3643.11|3643.11|0
1678453200000|2023-03-10 13:00:00|3646.5|3646.5|3641.52|3641.52|3648.8|3648.8|3641.52|3641.52|0
1678453500000|2023-03-10 13:05:00|3640.85|3640.85|3640.79|3640.79|3642.09|3642.09|3638.29|3638.29|0
1678453800000|2023-03-10 13:10:00|3640.87|3640.87|3641.7|3641.7|3642.67|3642.67|3639.98|3639.98|0
1678454100000|2023-03-10 13:15:00|3641.48|3641.48|3634.69|3634.69|3641.48|3641.48|3634.54|3634.54|0
1678454400000|2023-03-10 13:20:00|3634.53|3634.53|3633.9|3633.9|3634.97|3634.97|3632.86|3632.86|0
1678454700000|2023-03-10 13:25:00|3633.96|3633.96|3629.63|3629.63|3635.63|3635.63|3629.18|3629.18|0
1678455000000|2023-03-10 13:30:00|3630.09|3630.09|3645.33|3645.33|3645.6|3645.6|3627.45|3627.45|0
1678455300000|2023-03-10 13:35:00|3645.39|3645.39|3650.74|3650.74|3652.47|3652.47|3645.13|3645.13|0
1678455600000|2023-03-10 13:40:00|3650.07|3650.07|3656.9|3656.9|3659.75|3659.75|3649.57|3649.57|0
1678455900000|2023-03-10 13:45:00|3656.94|3656.94|3659.34|3659.34|3662.99|3662.99|3656.67|3656.67|0
1678456200000|2023-03-10 13:50:00|3659.26|3659.26|3657.5|3657.5|3660.95|3660.95|3657.1|3657.1|0
1678456500000|2023-03-10 13:55:00|3657.39|3657.39|3652.65|3652.65|3657.59|3657.59|3648.15|3648.15|0
1678456800000|2023-03-10 14:00:00|3652.73|3652.73|3650.77|3650.77|3655.54|3655.54|3644.12|3644.12|0
1678457100000|2023-03-10 14:05:00|3651.34|3651.34|3646.2|3646.2|3652.55|3652.55|3644.28|3644.28|0
1678457400000|2023-03-10 14:10:00|3646.28|3646.28|3645.86|3645.86|3651.35|3651.35|3645.61|3645.61|0
1678457700000|2023-03-10 14:15:00|3646.2|3646.2|3642.48|3642.48|3648.6|3648.6|3641.59|3641.59|0
1678458000000|2023-03-10 14:20:00|3642.53|3642.53|3640.47|3640.47|3642.53|3642.53|3638.94|3638.94|0
1678458300000|2023-03-10 14:25:00|3640.42|3640.42|3633.77|3633.77|3642.5|3642.5|3633.32|3633.32|0
1678458600000|2023-03-10 14:30:00|3634.11|3634.11|3630.92|3630.92|3644.34|3644.34|3630.87|3630.87|0
1678458900000|2023-03-10 14:35:00|3630.83|3630.83|3614.22|3614.22|3631.23|3631.23|3613.75|3613.75|0
1678459200000|2023-03-10 14:40:00|3614.55|3614.55|3602.97|3602.97|3614.61|3614.61|3602.2|3602.2|0
1678459500000|2023-03-10 14:45:00|3602.86|3602.86|3601.88|3601.88|3603.39|3603.39|3595.45|3595.45|0
1678459800000|2023-03-10 14:50:00|3601.26|3601.26|3606.28|3606.28|3611.23|3611.23|3601.09|3601.09|0
1678460100000|2023-03-10 14:55:00|3605.6|3605.6|3619.28|3619.28|3623.79|3623.79|3605.6|3605.6|0
1678460400000|2023-03-10 15:00:00|3619.17|3619.17|3618.01|3618.01|3625.23|3625.23|3615.69|3615.69|0
1678460700000|2023-03-10 15:05:00|3617.99|3617.99|3621|3621|3624.77|3624.77|3617.98|3617.98|0
1678461000000|2023-03-10 15:10:00|3620.95|3620.95|3615.52|3615.52|3625.72|3625.72|3615.52|3615.52|0
1678461300000|2023-03-10 15:15:00|3615.68|3615.68|3616.47|3616.47|3620.72|3620.72|3613.44|3613.44|0
1678461600000|2023-03-10 15:20:00|3616.13|3616.13|3625.88|3625.88|3625.88|3625.88|3614.82|3614.82|0
1678461900000|2023-03-10 15:25:00|3626.09|3626.09|3622.27|3622.27|3630.51|3630.51|3622.27|3622.27|0
1678462200000|2023-03-10 15:30:00|3622.38|3622.38|3621.63|3621.63|3628|3628|3619.69|3619.69|0
1678462500000|2023-03-10 15:35:00|3621.9|3621.9|3615.39|3615.39|3623.4|3623.4|3615.28|3615.28|0
1678462800000|2023-03-10 15:40:00|3615.22|3615.22|3611.17|3611.17|3617.51|3617.51|3610.19|3610.19|0
1678463100000|2023-03-10 15:45:00|3611.32|3611.32|3613.31|3613.31|3614|3614|3610.41|3610.41|0
1678463400000|2023-03-10 15:50:00|3613.21|3613.21|3621.36|3621.36|3621.47|3621.47|3612.74|3612.74|0
1678463700000|2023-03-10 15:55:00|3621.02|3621.02|3629.2|3629.2|3629.75|3629.75|3621.02|3621.02|0
1678464000000|2023-03-10 16:00:00|3629.1|3629.1|3633.35|3633.35|3634.21|3634.21|3627.06|3627.06|0
1678464300000|2023-03-10 16:05:00|3633.69|3633.69|3639.23|3639.23|3639.55|3639.55|3633.34|3633.34|0
1678464600000|2023-03-10 16:10:00|3639.07|3639.07|3640.35|3640.35|3640.69|3640.69|3636.54|3636.54|0
1678464900000|2023-03-10 16:15:00|3640.01|3640.01|3640.99|3640.99|3641.18|3641.18|3636.16|3636.16|0
1678465200000|2023-03-10 16:20:00|3640.65|3640.65|3643.73|3643.73|3647.1|3647.1|3640.5|3640.5|0
1678465500000|2023-03-10 16:25:00|3643.7|3643.7|3647.33|3647.33|3651.37|3651.37|3643.21|3643.21|0
1678695300000|2023-03-13 08:15:00|3633.89|3633.89|3618.62|3618.62|3634.77|3634.77|3618.62|3618.62|0
1678695600000|2023-03-13 08:20:00|3618.67|3618.67|3617.08|3617.08|3620.47|3620.47|3611.26|3611.26|0
1678695900000|2023-03-13 08:25:00|3617.41|3617.41|3605.34|3605.34|3622.94|3622.94|3604.75|3604.75|0
1678696200000|2023-03-13 08:30:00|3605.17|3605.17|3595.59|3595.59|3605.51|3605.51|3594.75|3594.75|0
1678696500000|2023-03-13 08:35:00|3595.33|3595.33|3591.73|3591.73|3597.72|3597.72|3589.52|3589.52|0
1678696800000|2023-03-13 08:40:00|3591.56|3591.56|3584.71|3584.71|3591.56|3591.56|3584.13|3584.13|0
1678697100000|2023-03-13 08:45:00|3585.05|3585.05|3578.89|3578.89|3585.05|3585.05|3577.47|3577.47|0
1678697400000|2023-03-13 08:50:00|3578.9|3578.9|3559.23|3559.23|3578.9|3578.9|3558.49|3558.49|0
1678697700000|2023-03-13 08:55:00|3559.29|3559.29|3542.86|3542.86|3561.51|3561.51|3542.86|3542.86|0
1678698000000|2023-03-13 09:00:00|3542.18|3542.18|3534.72|3534.72|3542.52|3542.52|3531.33|3531.33|0
1678698300000|2023-03-13 09:05:00|3534.81|3534.81|3538.78|3538.78|3548.22|3548.22|3534.72|3534.72|0
1678698600000|2023-03-13 09:10:00|3538.45|3538.45|3543.17|3543.17|3543.6|3543.6|3531.72|3531.72|0
1678698900000|2023-03-13 09:15:00|3543.03|3543.03|3531.67|3531.67|3543.37|3543.37|3530.96|3530.96|0
1678699200000|2023-03-13 09:20:00|3531.65|3531.65|3510.98|3510.98|3533.29|3533.29|3508.56|3508.56|0
1678699500000|2023-03-13 09:25:00|3510.88|3510.88|3510.48|3510.48|3512.26|3512.26|3504.79|3504.79|0
1678699800000|2023-03-13 09:30:00|3510.6|3510.6|3500.14|3500.14|3510.92|3510.92|3493.75|3493.75|0
1678700100000|2023-03-13 09:35:00|3500.47|3500.47|3502.61|3502.61|3509.95|3509.95|3496.54|3496.54|0
1678700400000|2023-03-13 09:40:00|3502.95|3502.95|3504.73|3504.73|3506.37|3506.37|3501.12|3501.12|0
1678700700000|2023-03-13 09:45:00|3504.81|3504.81|3514.86|3514.86|3515.93|3515.93|3503.97|3503.97|0
1678701000000|2023-03-13 09:50:00|3514.47|3514.47|3509.4|3509.4|3521.67|3521.67|3507.08|3507.08|0
1678701300000|2023-03-13 09:55:00|3509.29|3509.29|3491.79|3491.79|3509.29|3509.29|3484.44|3484.44|0
1678701600000|2023-03-13 10:00:00|3491.62|3491.62|3502.62|3502.62|3502.62|3502.62|3491.1|3491.1|0
1678701900000|2023-03-13 10:05:00|3502.7|3502.7|3494.04|3494.04|3506.07|3506.07|3493.81|3493.81|0
1678702200000|2023-03-13 10:10:00|3494.15|3494.15|3487.35|3487.35|3495.04|3495.04|3485.55|3485.55|0
1678702500000|2023-03-13 10:15:00|3487.4|3487.4|3492.65|3492.65|3492.65|3492.65|3477.56|3477.56|0
1678702800000|2023-03-13 10:20:00|3492.57|3492.57|3486.32|3486.32|3500.12|3500.12|3486.32|3486.32|0
1678703100000|2023-03-13 10:25:00|3486.43|3486.43|3497.89|3497.89|3501.19|3501.19|3486.43|3486.43|0
1678703400000|2023-03-13 10:30:00|3498.17|3498.17|3498.29|3498.29|3499.02|3499.02|3491.33|3491.33|0
1678703700000|2023-03-13 10:35:00|3498.63|3498.63|3494.88|3494.88|3500.24|3500.24|3490.26|3490.26|0
1678704000000|2023-03-13 10:40:00|3494.78|3494.78|3486.36|3486.36|3495.12|3495.12|3486.36|3486.36|0
1678704300000|2023-03-13 10:45:00|3487.03|3487.03|3491.15|3491.15|3491.15|3491.15|3485.08|3485.08|0
1678704600000|2023-03-13 10:50:00|3491.4|3491.4|3505.74|3505.74|3505.74|3505.74|3490.96|3490.96|0
1678704900000|2023-03-13 10:55:00|3506.42|3506.42|3515.18|3515.18|3517.1|3517.1|3504.81|3504.81|0
1678705200000|2023-03-13 11:00:00|3514.84|3514.84|3532.05|3532.05|3532.05|3532.05|3514.84|3514.84|0
1678705500000|2023-03-13 11:05:00|3531.99|3531.99|3528.44|3528.44|3533.4|3533.4|3526.63|3526.63|0
1678705800000|2023-03-13 11:10:00|3528.43|3528.43|3519.2|3519.2|3528.43|3528.43|3519.2|3519.2|0
1678706100000|2023-03-13 11:15:00|3518.92|3518.92|3522.4|3522.4|3522.45|3522.45|3515.28|3515.28|0
1678706400000|2023-03-13 11:20:00|3522.45|3522.45|3516.26|3516.26|3523.3|3523.3|3515.59|3515.59|0
1678706700000|2023-03-13 11:25:00|3515.58|3515.58|3518.49|3518.49|3519.81|3519.81|3511.62|3511.62|0
1678707000000|2023-03-13 11:30:00|3518.32|3518.32|3521.43|3521.43|3523.47|3523.47|3515.18|3515.18|0
1678707300000|2023-03-13 11:35:00|3521.09|3521.09|3513.78|3513.78|3521.46|3521.46|3513.77|3513.77|0
1678707600000|2023-03-13 11:40:00|3513.61|3513.61|3501.12|3501.12|3513.61|3513.61|3500.3|3500.3|0
1678707900000|2023-03-13 11:45:00|3501.35|3501.35|3509.54|3509.54|3513.65|3513.65|3501.35|3501.35|0
1678708200000|2023-03-13 11:50:00|3508.19|3508.19|3505.56|3505.56|3508.99|3508.99|3502.81|3502.81|0
1678708500000|2023-03-13 11:55:00|3505.72|3505.72|3506.37|3506.37|3513.16|3513.16|3504.89|3504.89|0
1678708800000|2023-03-13 12:00:00|3506.06|3506.06|3499.22|3499.22|3506.06|3506.06|3496.6|3496.6|0
1678709100000|2023-03-13 12:05:00|3498.54|3498.54|3498.94|3498.94|3499.45|3499.45|3493.69|3493.69|0
1678709400000|2023-03-13 12:10:00|3499.27|3499.27|3494.65|3494.65|3499.61|3499.61|3486.52|3486.52|0
1678709700000|2023-03-13 12:15:00|3493.98|3493.98|3488.42|3488.42|3494.84|3494.84|3486.66|3486.66|0
1678710000000|2023-03-13 12:20:00|3488.26|3488.26|3482.52|3482.52|3490.86|3490.86|3480.04|3480.04|0
1678710300000|2023-03-13 12:25:00|3482.57|3482.57|3486.68|3486.68|3489.14|3489.14|3482.03|3482.03|0
1678710600000|2023-03-13 12:30:00|3485.33|3485.33|3476.89|3476.89|3485.33|3485.33|3474.39|3474.39|0
1678710900000|2023-03-13 12:35:00|3476.94|3476.94|3470.31|3470.31|3476.94|3476.94|3469.81|3469.81|0
1678711200000|2023-03-13 12:40:00|3470.37|3470.37|3470.48|3470.48|3472.95|3472.95|3465.09|3465.09|0
1678711500000|2023-03-13 12:45:00|3470.15|3470.15|3476.59|3476.59|3477.95|3477.95|3469.61|3469.61|0
1678711800000|2023-03-13 12:50:00|3476.76|3476.76|3477.53|3477.53|3482.94|3482.94|3476.42|3476.42|0
1678712100000|2023-03-13 12:55:00|3477.47|3477.47|3482.87|3482.87|3483.98|3483.98|3477.14|3477.14|0
1678712400000|2023-03-13 13:00:00|3483.03|3483.03|3474.57|3474.57|3485.24|3485.24|3474.57|3474.57|0
1678712700000|2023-03-13 13:05:00|3474.24|3474.24|3475.74|3475.74|3479.03|3479.03|3473.13|3473.13|0
1678713000000|2023-03-13 13:10:00|3475.5|3475.5|3468.61|3468.61|3476.1|3476.1|3467.96|3467.96|0
1678713300000|2023-03-13 13:15:00|3468.68|3468.68|3467.07|3467.07|3475.25|3475.25|3466.74|3466.74|0
1678713600000|2023-03-13 13:20:00|3467.13|3467.13|3471.59|3471.59|3474.51|3474.51|3467.13|3467.13|0
1678713900000|2023-03-13 13:25:00|3471.51|3471.51|3466.95|3466.95|3472.7|3472.7|3463.38|3463.38|0
1678714200000|2023-03-13 13:30:00|3467.29|3467.29|3469.08|3469.08|3472.23|3472.23|3463.74|3463.74|0
1678714500000|2023-03-13 13:35:00|3468.63|3468.63|3470.11|3470.11|3471.7|3471.7|3458.06|3458.06|0
1678714800000|2023-03-13 13:40:00|3469.96|3469.96|3465.73|3465.73|3470.17|3470.17|3453.61|3453.61|0
1678715100000|2023-03-13 13:45:00|3466.06|3466.06|3482.23|3482.23|3486.16|3486.16|3462.79|3462.79|0
1678715400000|2023-03-13 13:50:00|3482.17|3482.17|3496.11|3496.11|3497.76|3497.76|3482.17|3482.17|0
1678715700000|2023-03-13 13:55:00|3496.19|3496.19|3506.24|3506.24|3510.59|3510.59|3493.08|3493.08|0
1678716000000|2023-03-13 14:00:00|3506.36|3506.36|3497.11|3497.11|3506.69|3506.69|3496.5|3496.5|0
1678716300000|2023-03-13 14:05:00|3497.03|3497.03|3490.33|3490.33|3497.35|3497.35|3484.3|3484.3|0
1678716600000|2023-03-13 14:10:00|3490.39|3490.39|3480.83|3480.83|3491.44|3491.44|3480.83|3480.83|0
1678716900000|2023-03-13 14:15:00|3480.75|3480.75|3475|3475|3486.49|3486.49|3474.77|3474.77|0
1678717200000|2023-03-13 14:20:00|3475.11|3475.11|3473.27|3473.27|3479.48|3479.48|3472.22|3472.22|0
1678717500000|2023-03-13 14:25:00|3472.94|3472.94|3473.18|3473.18|3480.98|3480.98|3471.41|3471.41|0
1678717800000|2023-03-13 14:30:00|3473.3|3473.3|3480.13|3480.13|3480.13|3480.13|3464.22|3464.22|0
1678718100000|2023-03-13 14:35:00|3480.24|3480.24|3493.25|3493.25|3494.54|3494.54|3478.73|3478.73|0
1678718400000|2023-03-13 14:40:00|3493.47|3493.47|3484.27|3484.27|3495.55|3495.55|3477.07|3477.07|0
1678718700000|2023-03-13 14:45:00|3484.19|3484.19|3481.53|3481.53|3487.39|3487.39|3479.48|3479.48|0
1678719000000|2023-03-13 14:50:00|3481.3|3481.3|3472.95|3472.95|3482.39|3482.39|3468.86|3468.86|0
1678719300000|2023-03-13 14:55:00|3473.01|3473.01|3492.21|3492.21|3493.35|3493.35|3472.2|3472.2|0
1678719600000|2023-03-13 15:00:00|3492.38|3492.38|3489.63|3489.63|3495.78|3495.78|3486.36|3486.36|0
1678719900000|2023-03-13 15:05:00|3489.97|3489.97|3481.24|3481.24|3494.07|3494.07|3480.43|3480.43|0
1678720200000|2023-03-13 15:10:00|3481.29|3481.29|3477.05|3477.05|3488.77|3488.77|3476|3476|0
1678720500000|2023-03-13 15:15:00|3476.38|3476.38|3480.03|3480.03|3483.05|3483.05|3472.66|3472.66|0
1678720800000|2023-03-13 15:20:00|3480.14|3480.14|3491.9|3491.9|3493.03|3493.03|3480.14|3480.14|0
1678721100000|2023-03-13 15:25:00|3491.96|3491.96|3500.88|3500.88|3504.23|3504.23|3491.91|3491.91|0
1678721400000|2023-03-13 15:30:00|3501.22|3501.22|3503.2|3503.2|3506.36|3506.36|3498.09|3498.09|0
1678721700000|2023-03-13 15:35:00|3502.99|3502.99|3485.18|3485.18|3502.99|3502.99|3485.18|3485.18|0
1678722000000|2023-03-13 15:40:00|3485.35|3485.35|3485.21|3485.21|3488.4|3488.4|3478.61|3478.61|0
1678722300000|2023-03-13 15:45:00|3484.87|3484.87|3488.67|3488.67|3490.33|3490.33|3483.59|3483.59|0
1678722600000|2023-03-13 15:50:00|3488.62|3488.62|3477.25|3477.25|3489.4|3489.4|3477.25|3477.25|0
1678722900000|2023-03-13 15:55:00|3477.23|3477.23|3481.6|3481.6|3482.98|3482.98|3476.08|3476.08|0
1678723200000|2023-03-13 16:00:00|3481.88|3481.88|3482.04|3482.04|3489.19|3489.19|3477.19|3477.19|0
1678723500000|2023-03-13 16:05:00|3482.2|3482.2|3491.87|3491.87|3493.12|3493.12|3482.12|3482.12|0
1678723800000|2023-03-13 16:10:00|3491.72|3491.72|3485.77|3485.77|3492.85|3492.85|3483.91|3483.91|0
1678724100000|2023-03-13 16:15:00|3485.69|3485.69|3482.8|3482.8|3490.74|3490.74|3482.66|3482.66|0
1678724400000|2023-03-13 16:20:00|3482.86|3482.86|3478.12|3478.12|3483.87|3483.87|3477.59|3477.59|0
1678724700000|2023-03-13 16:25:00|3477.96|3477.96|3482.87|3482.87|3485.16|3485.16|3474.64|3474.64|0
1678695300000|2023-03-13 08:15:00|3633.89|3633.89|3618.62|3618.62|3634.77|3634.77|3618.62|3618.62|0
1678695600000|2023-03-13 08:20:00|3618.67|3618.67|3617.08|3617.08|3620.47|3620.47|3611.26|3611.26|0
1678695900000|2023-03-13 08:25:00|3617.41|3617.41|3605.34|3605.34|3622.94|3622.94|3604.75|3604.75|0
1678696200000|2023-03-13 08:30:00|3605.17|3605.17|3595.59|3595.59|3605.51|3605.51|3594.75|3594.75|0
1678696500000|2023-03-13 08:35:00|3595.33|3595.33|3591.73|3591.73|3597.72|3597.72|3589.52|3589.52|0
1678696800000|2023-03-13 08:40:00|3591.56|3591.56|3584.71|3584.71|3591.56|3591.56|3584.13|3584.13|0
1678697100000|2023-03-13 08:45:00|3585.05|3585.05|3578.89|3578.89|3585.05|3585.05|3577.47|3577.47|0
1678697400000|2023-03-13 08:50:00|3578.9|3578.9|3559.23|3559.23|3578.9|3578.9|3558.49|3558.49|0
1678697700000|2023-03-13 08:55:00|3559.29|3559.29|3542.86|3542.86|3561.51|3561.51|3542.86|3542.86|0
1678698000000|2023-03-13 09:00:00|3542.18|3542.18|3534.72|3534.72|3542.52|3542.52|3531.33|3531.33|0
1678698300000|2023-03-13 09:05:00|3534.81|3534.81|3538.78|3538.78|3548.22|3548.22|3534.72|3534.72|0
1678698600000|2023-03-13 09:10:00|3538.45|3538.45|3543.17|3543.17|3543.6|3543.6|3531.72|3531.72|0
1678698900000|2023-03-13 09:15:00|3543.03|3543.03|3531.67|3531.67|3543.37|3543.37|3530.96|3530.96|0
1678699200000|2023-03-13 09:20:00|3531.65|3531.65|3510.98|3510.98|3533.29|3533.29|3508.56|3508.56|0
1678699500000|2023-03-13 09:25:00|3510.88|3510.88|3510.48|3510.48|3512.26|3512.26|3504.79|3504.79|0
1678699800000|2023-03-13 09:30:00|3510.6|3510.6|3500.14|3500.14|3510.92|3510.92|3493.75|3493.75|0
1678700100000|2023-03-13 09:35:00|3500.47|3500.47|3502.61|3502.61|3509.95|3509.95|3496.54|3496.54|0
1678700400000|2023-03-13 09:40:00|3502.95|3502.95|3504.73|3504.73|3506.37|3506.37|3501.12|3501.12|0
1678700700000|2023-03-13 09:45:00|3504.81|3504.81|3514.86|3514.86|3515.93|3515.93|3503.97|3503.97|0
1678701000000|2023-03-13 09:50:00|3514.47|3514.47|3509.4|3509.4|3521.67|3521.67|3507.08|3507.08|0
1678701300000|2023-03-13 09:55:00|3509.29|3509.29|3491.79|3491.79|3509.29|3509.29|3484.44|3484.44|0
1678701600000|2023-03-13 10:00:00|3491.62|3491.62|3502.62|3502.62|3502.62|3502.62|3491.1|3491.1|0
1678701900000|2023-03-13 10:05:00|3502.7|3502.7|3494.04|3494.04|3506.07|3506.07|3493.81|3493.81|0
1678702200000|2023-03-13 10:10:00|3494.15|3494.15|3487.35|3487.35|3495.04|3495.04|3485.55|3485.55|0
1678702500000|2023-03-13 10:15:00|3487.4|3487.4|3492.65|3492.65|3492.65|3492.65|3477.56|3477.56|0
1678702800000|2023-03-13 10:20:00|3492.57|3492.57|3486.32|3486.32|3500.12|3500.12|3486.32|3486.32|0
1678703100000|2023-03-13 10:25:00|3486.43|3486.43|3497.89|3497.89|3501.19|3501.19|3486.43|3486.43|0
1678703400000|2023-03-13 10:30:00|3498.17|3498.17|3498.29|3498.29|3499.02|3499.02|3491.33|3491.33|0
1678703700000|2023-03-13 10:35:00|3498.63|3498.63|3494.88|3494.88|3500.24|3500.24|3490.26|3490.26|0
1678704000000|2023-03-13 10:40:00|3494.78|3494.78|3486.36|3486.36|3495.12|3495.12|3486.36|3486.36|0
1678704300000|2023-03-13 10:45:00|3487.03|3487.03|3491.15|3491.15|3491.15|3491.15|3485.08|3485.08|0
1678704600000|2023-03-13 10:50:00|3491.4|3491.4|3505.74|3505.74|3505.74|3505.74|3490.96|3490.96|0
1678704900000|2023-03-13 10:55:00|3506.42|3506.42|3515.18|3515.18|3517.1|3517.1|3504.81|3504.81|0
1678705200000|2023-03-13 11:00:00|3514.84|3514.84|3532.05|3532.05|3532.05|3532.05|3514.84|3514.84|0
1678705500000|2023-03-13 11:05:00|3531.99|3531.99|3528.44|3528.44|3533.4|3533.4|3526.63|3526.63|0
1678705800000|2023-03-13 11:10:00|3528.43|3528.43|3519.2|3519.2|3528.43|3528.43|3519.2|3519.2|0
1678706100000|2023-03-13 11:15:00|3518.92|3518.92|3522.4|3522.4|3522.45|3522.45|3515.28|3515.28|0
1678706400000|2023-03-13 11:20:00|3522.45|3522.45|3516.26|3516.26|3523.3|3523.3|3515.59|3515.59|0
1678706700000|2023-03-13 11:25:00|3515.58|3515.58|3518.49|3518.49|3519.81|3519.81|3511.62|3511.62|0
1678707000000|2023-03-13 11:30:00|3518.32|3518.32|3521.43|3521.43|3523.47|3523.47|3515.18|3515.18|0
1678707300000|2023-03-13 11:35:00|3521.09|3521.09|3513.78|3513.78|3521.46|3521.46|3513.77|3513.77|0
1678707600000|2023-03-13 11:40:00|3513.61|3513.61|3501.12|3501.12|3513.61|3513.61|3500.3|3500.3|0
1678707900000|2023-03-13 11:45:00|3501.35|3501.35|3509.54|3509.54|3513.65|3513.65|3501.35|3501.35|0
1678708200000|2023-03-13 11:50:00|3508.19|3508.19|3505.56|3505.56|3508.99|3508.99|3502.81|3502.81|0
1678708500000|2023-03-13 11:55:00|3505.72|3505.72|3506.37|3506.37|3513.16|3513.16|3504.89|3504.89|0
1678708800000|2023-03-13 12:00:00|3506.06|3506.06|3499.22|3499.22|3506.06|3506.06|3496.6|3496.6|0
1678709100000|2023-03-13 12:05:00|3498.54|3498.54|3498.94|3498.94|3499.45|3499.45|3493.69|3493.69|0
1678709400000|2023-03-13 12:10:00|3499.27|3499.27|3494.65|3494.65|3499.61|3499.61|3486.52|3486.52|0
1678709700000|2023-03-13 12:15:00|3493.98|3493.98|3488.42|3488.42|3494.84|3494.84|3486.66|3486.66|0
1678710000000|2023-03-13 12:20:00|3488.26|3488.26|3482.52|3482.52|3490.86|3490.86|3480.04|3480.04|0
1678710300000|2023-03-13 12:25:00|3482.57|3482.57|3486.68|3486.68|3489.14|3489.14|3482.03|3482.03|0
1678710600000|2023-03-13 12:30:00|3485.33|3485.33|3476.89|3476.89|3485.33|3485.33|3474.39|3474.39|0
1678710900000|2023-03-13 12:35:00|3476.94|3476.94|3470.31|3470.31|3476.94|3476.94|3469.81|3469.81|0
1678711200000|2023-03-13 12:40:00|3470.37|3470.37|3470.48|3470.48|3472.95|3472.95|3465.09|3465.09|0
1678711500000|2023-03-13 12:45:00|3470.15|3470.15|3476.59|3476.59|3477.95|3477.95|3469.61|3469.61|0
1678711800000|2023-03-13 12:50:00|3476.76|3476.76|3477.53|3477.53|3482.94|3482.94|3476.42|3476.42|0
1678712100000|2023-03-13 12:55:00|3477.47|3477.47|3482.87|3482.87|3483.98|3483.98|3477.14|3477.14|0
1678712400000|2023-03-13 13:00:00|3483.03|3483.03|3474.57|3474.57|3485.24|3485.24|3474.57|3474.57|0
1678712700000|2023-03-13 13:05:00|3474.24|3474.24|3475.74|3475.74|3479.03|3479.03|3473.13|3473.13|0
1678713000000|2023-03-13 13:10:00|3475.5|3475.5|3468.61|3468.61|3476.1|3476.1|3467.96|3467.96|0
1678713300000|2023-03-13 13:15:00|3468.68|3468.68|3467.07|3467.07|3475.25|3475.25|3466.74|3466.74|0
1678713600000|2023-03-13 13:20:00|3467.13|3467.13|3471.59|3471.59|3474.51|3474.51|3467.13|3467.13|0
1678713900000|2023-03-13 13:25:00|3471.51|3471.51|3466.95|3466.95|3472.7|3472.7|3463.38|3463.38|0
1678714200000|2023-03-13 13:30:00|3467.29|3467.29|3469.08|3469.08|3472.23|3472.23|3463.74|3463.74|0
1678714500000|2023-03-13 13:35:00|3468.63|3468.63|3470.11|3470.11|3471.7|3471.7|3458.06|3458.06|0
1678714800000|2023-03-13 13:40:00|3469.96|3469.96|3465.73|3465.73|3470.17|3470.17|3453.61|3453.61|0
1678715100000|2023-03-13 13:45:00|3466.06|3466.06|3482.23|3482.23|3486.16|3486.16|3462.79|3462.79|0
1678715400000|2023-03-13 13:50:00|3482.17|3482.17|3496.11|3496.11|3497.76|3497.76|3482.17|3482.17|0
1678715700000|2023-03-13 13:55:00|3496.19|3496.19|3506.24|3506.24|3510.59|3510.59|3493.08|3493.08|0
1678716000000|2023-03-13 14:00:00|3506.36|3506.36|3497.11|3497.11|3506.69|3506.69|3496.5|3496.5|0
1678716300000|2023-03-13 14:05:00|3497.03|3497.03|3490.33|3490.33|3497.35|3497.35|3484.3|3484.3|0
1678716600000|2023-03-13 14:10:00|3490.39|3490.39|3480.83|3480.83|3491.44|3491.44|3480.83|3480.83|0
1678716900000|2023-03-13 14:15:00|3480.75|3480.75|3475|3475|3486.49|3486.49|3474.77|3474.77|0
1678717200000|2023-03-13 14:20:00|3475.11|3475.11|3473.27|3473.27|3479.48|3479.48|3472.22|3472.22|0
1678717500000|2023-03-13 14:25:00|3472.94|3472.94|3473.18|3473.18|3480.98|3480.98|3471.41|3471.41|0
1678717800000|2023-03-13 14:30:00|3473.3|3473.3|3480.13|3480.13|3480.13|3480.13|3464.22|3464.22|0
1678718100000|2023-03-13 14:35:00|3480.24|3480.24|3493.25|3493.25|3494.54|3494.54|3478.73|3478.73|0
1678718400000|2023-03-13 14:40:00|3493.47|3493.47|3484.27|3484.27|3495.55|3495.55|3477.07|3477.07|0
1678718700000|2023-03-13 14:45:00|3484.19|3484.19|3481.53|3481.53|3487.39|3487.39|3479.48|3479.48|0
1678719000000|2023-03-13 14:50:00|3481.3|3481.3|3472.95|3472.95|3482.39|3482.39|3468.86|3468.86|0
1678719300000|2023-03-13 14:55:00|3473.01|3473.01|3492.21|3492.21|3493.35|3493.35|3472.2|3472.2|0
1678719600000|2023-03-13 15:00:00|3492.38|3492.38|3489.63|3489.63|3495.78|3495.78|3486.36|3486.36|0
1678719900000|2023-03-13 15:05:00|3489.97|3489.97|3481.24|3481.24|3494.07|3494.07|3480.43|3480.43|0
1678720200000|2023-03-13 15:10:00|3481.29|3481.29|3477.05|3477.05|3488.77|3488.77|3476|3476|0
1678720500000|2023-03-13 15:15:00|3476.38|3476.38|3480.03|3480.03|3483.05|3483.05|3472.66|3472.66|0
1678720800000|2023-03-13 15:20:00|3480.14|3480.14|3491.9|3491.9|3493.03|3493.03|3480.14|3480.14|0
1678721100000|2023-03-13 15:25:00|3491.96|3491.96|3500.88|3500.88|3504.23|3504.23|3491.91|3491.91|0
1678721400000|2023-03-13 15:30:00|3501.22|3501.22|3503.2|3503.2|3506.36|3506.36|3498.09|3498.09|0
1678721700000|2023-03-13 15:35:00|3502.99|3502.99|3485.18|3485.18|3502.99|3502.99|3485.18|3485.18|0
1678722000000|2023-03-13 15:40:00|3485.35|3485.35|3485.21|3485.21|3488.4|3488.4|3478.61|3478.61|0
1678722300000|2023-03-13 15:45:00|3484.87|3484.87|3488.67|3488.67|3490.33|3490.33|3483.59|3483.59|0
1678722600000|2023-03-13 15:50:00|3488.62|3488.62|3477.25|3477.25|3489.4|3489.4|3477.25|3477.25|0
1678722900000|2023-03-13 15:55:00|3477.23|3477.23|3481.6|3481.6|3482.98|3482.98|3476.08|3476.08|0
1678723200000|2023-03-13 16:00:00|3481.88|3481.88|3482.04|3482.04|3489.19|3489.19|3477.19|3477.19|0
1678723500000|2023-03-13 16:05:00|3482.2|3482.2|3491.87|3491.87|3493.12|3493.12|3482.12|3482.12|0
1678723800000|2023-03-13 16:10:00|3491.72|3491.72|3485.77|3485.77|3492.85|3492.85|3483.91|3483.91|0
1678724100000|2023-03-13 16:15:00|3485.69|3485.69|3482.8|3482.8|3490.74|3490.74|3482.66|3482.66|0
1678724400000|2023-03-13 16:20:00|3482.86|3482.86|3478.12|3478.12|3483.87|3483.87|3477.59|3477.59|0
1678724700000|2023-03-13 16:25:00|3477.96|3477.96|3482.87|3482.87|3485.16|3485.16|3474.64|3474.64|0
1678781700000|2023-03-14 08:15:00|3442.19|3442.19|3431.34|3431.34|3442.55|3442.55|3431.12|3431.12|0
1678782000000|2023-03-14 08:20:00|3431.31|3431.31|3422.24|3422.24|3432.3|3432.3|3416.83|3416.83|0
1678782300000|2023-03-14 08:25:00|3422.41|3422.41|3430.55|3430.55|3432.6|3432.6|3413.65|3413.65|0
1678782600000|2023-03-14 08:30:00|3430.66|3430.66|3437.26|3437.26|3437.46|3437.46|3423.03|3423.03|0
1678782900000|2023-03-14 08:35:00|3437.34|3437.34|3447.76|3447.76|3448.27|3448.27|3436.54|3436.54|0
1678783200000|2023-03-14 08:40:00|3448.1|3448.1|3444.96|3444.96|3453.06|3453.06|3444.16|3444.16|0
1678783500000|2023-03-14 08:45:00|3444.94|3444.94|3446.12|3446.12|3452.74|3452.74|3441.55|3441.55|0
1678783800000|2023-03-14 08:50:00|3448.82|3448.82|3450.91|3450.91|3454.29|3454.29|3442.88|3442.88|0
1678784100000|2023-03-14 08:55:00|3450.88|3450.88|3454.69|3454.69|3455.78|3455.78|3449.05|3449.05|0
1678784400000|2023-03-14 09:00:00|3454.35|3454.35|3438.42|3438.42|3455.49|3455.49|3436.19|3436.19|0
1678784700000|2023-03-14 09:05:00|3438.67|3438.67|3426.8|3426.8|3444.19|3444.19|3426.58|3426.58|0
1678785000000|2023-03-14 09:10:00|3426.63|3426.63|3428.65|3428.65|3432.24|3432.24|3424.11|3424.11|0
1678785300000|2023-03-14 09:15:00|3428.72|3428.72|3425|3425|3430.23|3430.23|3422.99|3422.99|0
1678785600000|2023-03-14 09:20:00|3424.67|3424.67|3434.32|3434.32|3435.13|3435.13|3423.35|3423.35|0
1678785900000|2023-03-14 09:25:00|3434.27|3434.27|3432.73|3432.73|3435.87|3435.87|3424.55|3424.55|0
1678786200000|2023-03-14 09:30:00|3432.61|3432.61|3435.1|3435.1|3435.98|3435.98|3427.99|3427.99|0
1678786500000|2023-03-14 09:35:00|3435.12|3435.12|3440.69|3440.69|3440.99|3440.99|3434.53|3434.53|0
1678786800000|2023-03-14 09:40:00|3440.75|3440.75|3440.41|3440.41|3441.48|3441.48|3435.34|3435.34|0
1678787100000|2023-03-14 09:45:00|3440.35|3440.35|3432.95|3432.95|3443.68|3443.68|3432.35|3432.35|0
1678787400000|2023-03-14 09:50:00|3433.05|3433.05|3430.7|3430.7|3436.1|3436.1|3427.71|3427.71|0
1678787700000|2023-03-14 09:55:00|3431.1|3431.1|3433.4|3433.4|3437.02|3437.02|3430.54|3430.54|0
1678788000000|2023-03-14 10:00:00|3433.5|3433.5|3433.77|3433.77|3436.89|3436.89|3431.33|3431.33|0
1678788300000|2023-03-14 10:05:00|3433.53|3433.53|3435.36|3435.36|3440.66|3440.66|3432.57|3432.57|0
1678788600000|2023-03-14 10:10:00|3435.42|3435.42|3435.61|3435.61|3439.87|3439.87|3435.3|3435.3|0
1678788900000|2023-03-14 10:15:00|3435.53|3435.53|3436.26|3436.26|3436.32|3436.32|3429.11|3429.11|0
1678789200000|2023-03-14 10:20:00|3436.52|3436.52|3438.38|3438.38|3439.78|3439.78|3434|3434|0
1678789500000|2023-03-14 10:25:00|3438.21|3438.21|3442.5|3442.5|3442.5|3442.5|3435.41|3435.41|0
1678789800000|2023-03-14 10:30:00|3442.52|3442.52|3448.16|3448.16|3449.57|3449.57|3442.35|3442.35|0
1678790100000|2023-03-14 10:35:00|3448.43|3448.43|3444.35|3444.35|3449.17|3449.17|3443.78|3443.78|0
1678790400000|2023-03-14 10:40:00|3444.19|3444.19|3447.08|3447.08|3447.08|3447.08|3443.06|3443.06|0
1678790700000|2023-03-14 10:45:00|3447.32|3447.32|3447.67|3447.67|3448.68|3448.68|3445.82|3445.82|0
1678791000000|2023-03-14 10:50:00|3447.78|3447.78|3447.16|3447.16|3449.31|3449.31|3446.17|3446.17|0
1678791300000|2023-03-14 10:55:00|3447.24|3447.24|3442.59|3442.59|3447.76|3447.76|3440.13|3440.13|0
1678791600000|2023-03-14 11:00:00|3441.92|3441.92|3445.99|3445.99|3446.02|3446.02|3440.46|3440.46|0
1678791900000|2023-03-14 11:05:00|3446.1|3446.1|3444.81|3444.81|3447.15|3447.15|3444.06|3444.06|0
1678792200000|2023-03-14 11:10:00|3444.73|3444.73|3444.99|3444.99|3447.64|3447.64|3444.39|3444.39|0
1678792500000|2023-03-14 11:15:00|3445.33|3445.33|3446.61|3446.61|3446.85|3446.85|3444.2|3444.2|0
1678792800000|2023-03-14 11:20:00|3446.66|3446.66|3453.91|3453.91|3453.91|3453.91|3446.33|3446.33|0
1678793100000|2023-03-14 11:25:00|3453.86|3453.86|3454.68|3454.68|3455.33|3455.33|3453.37|3453.37|0
1678793400000|2023-03-14 11:30:00|3454.71|3454.71|3454.49|3454.49|3455.49|3455.49|3447.91|3447.91|0
1678793700000|2023-03-14 11:35:00|3454.4|3454.4|3452.14|3452.14|3454.5|3454.5|3448.9|3448.9|0
1678794000000|2023-03-14 11:40:00|3452.11|3452.11|3463.15|3463.15|3463.15|3463.15|3452.11|3452.11|0
1678794300000|2023-03-14 11:45:00|3463.19|3463.19|3461.56|3461.56|3468.39|3468.39|3461.56|3461.56|0
1678794600000|2023-03-14 11:50:00|3461.51|3461.51|3470.28|3470.28|3470.59|3470.59|3459.47|3459.47|0
1678794900000|2023-03-14 11:55:00|3470.62|3470.62|3465.08|3465.08|3470.79|3470.79|3464.37|3464.37|0
1678795200000|2023-03-14 12:00:00|3465.14|3465.14|3471.47|3471.47|3473.56|3473.56|3465.14|3465.14|0
1678795500000|2023-03-14 12:05:00|3471.55|3471.55|3473.59|3473.59|3473.74|3473.74|3466.86|3466.86|0
1678795800000|2023-03-14 12:10:00|3474.6|3474.6|3477.83|3477.83|3478.32|3478.32|3472.17|3472.17|0
1678796100000|2023-03-14 12:15:00|3477.38|3477.38|3472.97|3472.97|3477.86|3477.86|3469.41|3469.41|0
1678796400000|2023-03-14 12:20:00|3473.02|3473.02|3475.41|3475.41|3476.34|3476.34|3468.4|3468.4|0
1678796700000|2023-03-14 12:25:00|3475.3|3475.3|3469.46|3469.46|3475.71|3475.71|3469.44|3469.44|0
1678797000000|2023-03-14 12:30:00|3469.03|3469.03|3494.78|3494.78|3495.56|3495.56|3464.52|3464.52|0
1678797300000|2023-03-14 12:35:00|3494.86|3494.86|3516.69|3516.69|3516.69|3516.69|3486.71|3486.71|0
1678797600000|2023-03-14 12:40:00|3516.35|3516.35|3502.2|3502.2|3516.43|3516.43|3496.77|3496.77|0
1678797900000|2023-03-14 12:45:00|3502.15|3502.15|3508.28|3508.28|3508.33|3508.33|3496.2|3496.2|0
1678798200000|2023-03-14 12:50:00|3508.38|3508.38|3513.63|3513.63|3513.63|3513.63|3504|3504|0
1678798500000|2023-03-14 12:55:00|3513.68|3513.68|3521.81|3521.81|3523.52|3523.52|3513.68|3513.68|0
1678798800000|2023-03-14 13:00:00|3522.82|3522.82|3529.52|3529.52|3538.55|3538.55|3521.08|3521.08|0
1678799100000|2023-03-14 13:05:00|3528.85|3528.85|3534.78|3534.78|3537.26|3537.26|3528.69|3528.69|0
1678799400000|2023-03-14 13:10:00|3534.73|3534.73|3537.93|3537.93|3537.93|3537.93|3532.05|3532.05|0
1678799700000|2023-03-14 13:15:00|3538.67|3538.67|3541.76|3541.76|3548.59|3548.59|3537.64|3537.64|0
1678800000000|2023-03-14 13:20:00|3541.6|3541.6|3540.02|3540.02|3546.22|3546.22|3537.28|3537.28|0
1678800300000|2023-03-14 13:25:00|3540.36|3540.36|3537.6|3537.6|3541.42|3541.42|3534.29|3534.29|0
1678800600000|2023-03-14 13:30:00|3537.44|3537.44|3529.44|3529.44|3539.32|3539.32|3529.33|3529.33|0
1678800900000|2023-03-14 13:35:00|3530.56|3530.56|3540.18|3540.18|3549.6|3549.6|3528.88|3528.88|0
1678801200000|2023-03-14 13:40:00|3540.21|3540.21|3537.32|3537.32|3541.98|3541.98|3533.68|3533.68|0
1678801500000|2023-03-14 13:45:00|3537.33|3537.33|3537.61|3537.61|3544.37|3544.37|3533.87|3533.87|0
1678801800000|2023-03-14 13:50:00|3537.28|3537.28|3530.37|3530.37|3538.41|3538.41|3528.44|3528.44|0
1678802100000|2023-03-14 13:55:00|3530.04|3530.04|3530.8|3530.8|3534.99|3534.99|3525.65|3525.65|0
1678802400000|2023-03-14 14:00:00|3530.53|3530.53|3536.27|3536.27|3537.59|3537.59|3527.84|3527.84|0
1678802700000|2023-03-14 14:05:00|3537.05|3537.05|3532.92|3532.92|3538.6|3538.6|3532.66|3532.66|0
1678803000000|2023-03-14 14:10:00|3532.99|3532.99|3537.39|3537.39|3537.39|3537.39|3523.22|3523.22|0
1678803300000|2023-03-14 14:15:00|3537.06|3537.06|3539.54|3539.54|3544.98|3544.98|3537.06|3537.06|0
1678803600000|2023-03-14 14:20:00|3539.62|3539.62|3548.46|3548.46|3549.07|3549.07|3537.22|3537.22|0
1678803900000|2023-03-14 14:25:00|3548.8|3548.8|3552.22|3552.22|3552.28|3552.28|3545.67|3545.67|0
1678804200000|2023-03-14 14:30:00|3552.19|3552.19|3548.8|3548.8|3553.33|3553.33|3544.8|3544.8|0
1678804500000|2023-03-14 14:35:00|3548.85|3548.85|3547.81|3547.81|3549.35|3549.35|3543.27|3543.27|0
1678804800000|2023-03-14 14:40:00|3548.15|3548.15|3551.09|3551.09|3554.91|3554.91|3548.15|3548.15|0
1678805100000|2023-03-14 14:45:00|3551.15|3551.15|3546.14|3546.14|3552.64|3552.64|3545.69|3545.69|0
1678805400000|2023-03-14 14:50:00|3546.19|3546.19|3536.15|3536.15|3546.19|3546.19|3535.4|3535.4|0
1678805700000|2023-03-14 14:55:00|3536.1|3536.1|3523.4|3523.4|3537.77|3537.77|3523.06|3523.06|0
1678806000000|2023-03-14 15:00:00|3523.42|3523.42|3526.88|3526.88|3529.07|3529.07|3519.63|3519.63|0
1678806300000|2023-03-14 15:05:00|3526.67|3526.67|3528.74|3528.74|3534.62|3534.62|3526.45|3526.45|0
1678806600000|2023-03-14 15:10:00|3528.8|3528.8|3530.82|3530.82|3532.86|3532.86|3528.8|3528.8|0
1678806900000|2023-03-14 15:15:00|3530.74|3530.74|3532.1|3532.1|3534.85|3534.85|3530.07|3530.07|0
1678807200000|2023-03-14 15:20:00|3532.15|3532.15|3535.26|3535.26|3535.53|3535.53|3530.95|3530.95|0
1678807500000|2023-03-14 15:25:00|3535.28|3535.28|3537.29|3537.29|3537.29|3537.29|3531.99|3531.99|0
1678807800000|2023-03-14 15:30:00|3537.24|3537.24|3537.24|3537.24|3539.97|3539.97|3536.58|3536.58|0
1678808100000|2023-03-14 15:35:00|3537.29|3537.29|3540.83|3540.83|3540.83|3540.83|3535.63|3535.63|0
1678808400000|2023-03-14 15:40:00|3541.25|3541.25|3540.23|3540.23|3542.85|3542.85|3539.11|3539.11|0
1678808700000|2023-03-14 15:45:00|3540.01|3540.01|3532.95|3532.95|3540.01|3540.01|3532.64|3532.64|0
1678809000000|2023-03-14 15:50:00|3532.87|3532.87|3537.55|3537.55|3537.8|3537.8|3532.74|3532.74|0
1678809300000|2023-03-14 15:55:00|3537.5|3537.5|3534.68|3534.68|3537.5|3537.5|3533.35|3533.35|0
1678809600000|2023-03-14 16:00:00|3534.73|3534.73|3540.29|3540.29|3544.29|3544.29|3534.73|3534.73|0
1678809900000|2023-03-14 16:05:00|3540.76|3540.76|3533.1|3533.1|3541.36|3541.36|3532.7|3532.7|0
1678810200000|2023-03-14 16:10:00|3533.16|3533.16|3538.76|3538.76|3539.28|3539.28|3533.04|3533.04|0
1678810500000|2023-03-14 16:15:00|3538.81|3538.81|3539.8|3539.8|3540.95|3540.95|3536.9|3536.9|0
1678810800000|2023-03-14 16:20:00|3539.72|3539.72|3535.25|3535.25|3539.8|3539.8|3529.21|3529.21|0
1678811100000|2023-03-14 16:25:00|3535.36|3535.36|3532.56|3532.56|3539.25|3539.25|3532.56|3532.56|0
1678868100000|2023-03-15 08:15:00|3547.56|3547.56|3557.59|3557.59|3558.98|3558.98|3547.56|3547.56|0
1678868400000|2023-03-15 08:20:00|3557.67|3557.67|3541.07|3541.07|3558.12|3558.12|3537.16|3537.16|0
1678868700000|2023-03-15 08:25:00|3541.17|3541.17|3540.25|3540.25|3543.04|3543.04|3539.51|3539.51|0
1678869000000|2023-03-15 08:30:00|3540.58|3540.58|3528.6|3528.6|3541.45|3541.45|3528.6|3528.6|0
1678869300000|2023-03-15 08:35:00|3528.44|3528.44|3536.35|3536.35|3537.36|3537.36|3527.45|3527.45|0
1678869600000|2023-03-15 08:40:00|3536.68|3536.68|3535.48|3535.48|3536.68|3536.68|3531.97|3531.97|0
1678869900000|2023-03-15 08:45:00|3535.43|3535.43|3536.81|3536.81|3540.71|3540.71|3535.19|3535.19|0
1678870200000|2023-03-15 08:50:00|3536.76|3536.76|3530.98|3530.98|3537.02|3537.02|3528.12|3528.12|0
1678870500000|2023-03-15 08:55:00|3531.34|3531.34|3513.34|3513.34|3532.99|3532.99|3513.34|3513.34|0
1678870800000|2023-03-15 09:00:00|3513.31|3513.31|3510.18|3510.18|3513.31|3513.31|3507.69|3507.69|0
1678871100000|2023-03-15 09:05:00|3509.17|3509.17|3496.01|3496.01|3509.17|3509.17|3495.95|3495.95|0
1678871400000|2023-03-15 09:10:00|3495.94|3495.94|3487.1|3487.1|3495.94|3495.94|3486.66|3486.66|0
1678871700000|2023-03-15 09:15:00|3486.94|3486.94|3487.85|3487.85|3489.84|3489.84|3484.69|3484.69|0
1678872000000|2023-03-15 09:20:00|3487.8|3487.8|3467.81|3467.81|3487.97|3487.97|3467.81|3467.81|0
1678872300000|2023-03-15 09:25:00|3468.14|3468.14|3463.37|3463.37|3470.3|3470.3|3463.23|3463.23|0
1678872600000|2023-03-15 09:30:00|3463.21|3463.21|3470.97|3470.97|3473.66|3473.66|3462.46|3462.46|0
1678872900000|2023-03-15 09:35:00|3470.88|3470.88|3450.29|3450.29|3470.88|3470.88|3449.9|3449.9|0
1678873200000|2023-03-15 09:40:00|3450.08|3450.08|3448.61|3448.61|3454.54|3454.54|3442.96|3442.96|0
1678873500000|2023-03-15 09:45:00|3448.56|3448.56|3455.1|3455.1|3456.35|3456.35|3447.43|3447.43|0
1678873800000|2023-03-15 09:50:00|3455.44|3455.44|3438.1|3438.1|3457.66|3457.66|3437.89|3437.89|0
1678874100000|2023-03-15 09:55:00|3438.01|3438.01|3433.8|3433.8|3438.1|3438.1|3430.44|3430.44|0
1678874400000|2023-03-15 10:00:00|3433.46|3433.46|3422.86|3422.86|3436.27|3436.27|3422.27|3422.27|0
1678874700000|2023-03-15 10:05:00|3422.92|3422.92|3410.16|3410.16|3423.33|3423.33|3408.95|3408.95|0
1678875000000|2023-03-15 10:10:00|3410.05|3410.05|3410.82|3410.82|3413.89|3413.89|3406.34|3406.34|0
1678875300000|2023-03-15 10:15:00|3410.14|3410.14|3405.6|3405.6|3414.85|3414.85|3405.55|3405.55|0
1678875600000|2023-03-15 10:20:00|3405.65|3405.65|3397.8|3397.8|3410.06|3410.06|3396.86|3396.86|0
1678875900000|2023-03-15 10:25:00|3397.74|3397.74|3377.85|3377.85|3397.74|3397.74|3377.24|3377.24|0
1678876200000|2023-03-15 10:30:00|3377.69|3377.69|3392.42|3392.42|3395.58|3395.58|3377.69|3377.69|0
1678876500000|2023-03-15 10:35:00|3392.23|3392.23|3382.81|3382.81|3392.53|3392.53|3378.51|3378.51|0
1678876800000|2023-03-15 10:40:00|3383.37|3383.37|3386.67|3386.67|3388.11|3388.11|3380.74|3380.74|0
1678877100000|2023-03-15 10:45:00|3386.56|3386.56|3368.18|3368.18|3389.53|3389.53|3365.73|3365.73|0
1678877400000|2023-03-15 10:50:00|3368.08|3368.08|3360.27|3360.27|3376.65|3376.65|3356.48|3356.48|0
1678877700000|2023-03-15 10:55:00|3360.19|3360.19|3364.09|3364.09|3369.02|3369.02|3360.19|3360.19|0
1678878000000|2023-03-15 11:00:00|3364.25|3364.25|3376.68|3376.68|3383.8|3383.8|3364.25|3364.25|0
1678878300000|2023-03-15 11:05:00|3376.41|3376.41|3376.92|3376.92|3379.49|3379.49|3366.49|3366.49|0
1678878600000|2023-03-15 11:10:00|3377.26|3377.26|3381.95|3381.95|3385.94|3385.94|3372.42|3372.42|0
1678878900000|2023-03-15 11:15:00|3382|3382|3375.55|3375.55|3382|3382|3371.36|3371.36|0
1678879200000|2023-03-15 11:20:00|3375.39|3375.39|3365.71|3365.71|3375.39|3375.39|3363.92|3363.92|0
1678879500000|2023-03-15 11:25:00|3365.65|3365.65|3374.66|3374.66|3377.72|3377.72|3365.65|3365.65|0
1678879800000|2023-03-15 11:30:00|3374.58|3374.58|3369.24|3369.24|3376.87|3376.87|3366.82|3366.82|0
1678880100000|2023-03-15 11:35:00|3369.01|3369.01|3377.78|3377.78|3378.46|3378.46|3362.57|3362.57|0
1678880400000|2023-03-15 11:40:00|3377.7|3377.7|3372.96|3372.96|3378.21|3378.21|3367.81|3367.81|0
1678880700000|2023-03-15 11:45:00|3372.91|3372.91|3361.56|3361.56|3373.49|3373.49|3360.76|3360.76|0
1678881000000|2023-03-15 11:50:00|3361.45|3361.45|3353.81|3353.81|3362.45|3362.45|3353.81|3353.81|0
1678881300000|2023-03-15 11:55:00|3353.57|3353.57|3352.5|3352.5|3353.87|3353.87|3347.7|3347.7|0
1678881600000|2023-03-15 12:00:00|3352.71|3352.71|3348.96|3348.96|3352.82|3352.82|3345.31|3345.31|0
1678881900000|2023-03-15 12:05:00|3349.01|3349.01|3348.06|3348.06|3349.92|3349.92|3344.51|3344.51|0
1678882200000|2023-03-15 12:10:00|3348.4|3348.4|3357.3|3357.3|3357.53|3357.53|3348.4|3348.4|0
1678882500000|2023-03-15 12:15:00|3357.41|3357.41|3356.21|3356.21|3360.11|3360.11|3354|3354|0
1678882800000|2023-03-15 12:20:00|3356.55|3356.55|3357.61|3357.61|3364.65|3364.65|3354.83|3354.83|0
1678883100000|2023-03-15 12:25:00|3357.66|3357.66|3345.25|3345.25|3357.66|3357.66|3344.34|3344.34|0
1678883400000|2023-03-15 12:30:00|3344.91|3344.91|3349.59|3349.59|3357.13|3357.13|3344.86|3344.86|0
1678883700000|2023-03-15 12:35:00|3349.8|3349.8|3331.47|3331.47|3351.65|3351.65|3330.12|3330.12|0
1678884000000|2023-03-15 12:40:00|3330.8|3330.8|3325.04|3325.04|3333.51|3333.51|3322.79|3322.79|0
1678884300000|2023-03-15 12:45:00|3326.39|3326.39|3330.09|3330.09|3334.26|3334.26|3324.9|3324.9|0
1678884600000|2023-03-15 12:50:00|3330.01|3330.01|3334.58|3334.58|3339.27|3339.27|3330.01|3330.01|0
1678884900000|2023-03-15 12:55:00|3334.69|3334.69|3333.12|3333.12|3336.21|3336.21|3329.55|3329.55|0
1678885200000|2023-03-15 13:00:00|3333.06|3333.06|3334.02|3334.02|3335.82|3335.82|3326.37|3326.37|0
1678885500000|2023-03-15 13:05:00|3334.06|3334.06|3325.44|3325.44|3334.26|3334.26|3316.23|3316.23|0
1678885800000|2023-03-15 13:10:00|3324.98|3324.98|3328.43|3328.43|3334.42|3334.42|3324.98|3324.98|0
1678886100000|2023-03-15 13:15:00|3328.09|3328.09|3321.04|3321.04|3328.09|3328.09|3320.93|3320.93|0
1678886400000|2023-03-15 13:20:00|3321.27|3321.27|3329.44|3329.44|3330.95|3330.95|3320.28|3320.28|0
1678886700000|2023-03-15 13:25:00|3329.6|3329.6|3320.29|3320.29|3331.32|3331.32|3318.82|3318.82|0
1678887000000|2023-03-15 13:30:00|3321.3|3321.3|3337.14|3337.14|3338.29|3338.29|3321.3|3321.3|0
1678887300000|2023-03-15 13:35:00|3337.19|3337.19|3336.99|3336.99|3341.62|3341.62|3329.85|3329.85|0
1678887600000|2023-03-15 13:40:00|3336.72|3336.72|3346.68|3346.68|3350.49|3350.49|3333.48|3333.48|0
1678887900000|2023-03-15 13:45:00|3347.09|3347.09|3350.63|3350.63|3356.38|3356.38|3346.43|3346.43|0
1678888200000|2023-03-15 13:50:00|3350.58|3350.58|3335.98|3335.98|3350.67|3350.67|3334.25|3334.25|0
1678888500000|2023-03-15 13:55:00|3335.99|3335.99|3336.85|3336.85|3337.24|3337.24|3331.81|3331.81|0
1678888800000|2023-03-15 14:00:00|3336.61|3336.61|3341.41|3341.41|3342.19|3342.19|3334.46|3334.46|0
1678889100000|2023-03-15 14:05:00|3342.08|3342.08|3361.18|3361.18|3361.23|3361.23|3342.08|3342.08|0
1678889400000|2023-03-15 14:10:00|3362.27|3362.27|3369.39|3369.39|3370.1|3370.1|3362|3362|0
1678889700000|2023-03-15 14:15:00|3369.55|3369.55|3368.77|3368.77|3373.15|3373.15|3362.86|3362.86|0
1678890000000|2023-03-15 14:20:00|3368.83|3368.83|3368.87|3368.87|3376.87|3376.87|3368.24|3368.24|0
1678890300000|2023-03-15 14:25:00|3369.1|3369.1|3362.48|3362.48|3375.63|3375.63|3361.52|3361.52|0
1678890600000|2023-03-15 14:30:00|3361.51|3361.51|3352.44|3352.44|3367.83|3367.83|3352.44|3352.44|0
1678890900000|2023-03-15 14:35:00|3352.36|3352.36|3350.62|3350.62|3357.16|3357.16|3349.1|3349.1|0
1678891200000|2023-03-15 14:40:00|3351.68|3351.68|3359.8|3359.8|3360.42|3360.42|3346.49|3346.49|0
1678891500000|2023-03-15 14:45:00|3359.39|3359.39|3346.51|3346.51|3360.21|3360.21|3346.12|3346.12|0
1678891800000|2023-03-15 14:50:00|3346.56|3346.56|3344.31|3344.31|3346.91|3346.91|3340.63|3340.63|0
1678892100000|2023-03-15 14:55:00|3344.34|3344.34|3357.68|3357.68|3358.23|3358.23|3335.12|3335.12|0
1678892400000|2023-03-15 15:00:00|3357.7|3357.7|3358.55|3358.55|3360.53|3360.53|3352.14|3352.14|0
1678892700000|2023-03-15 15:05:00|3358.21|3358.21|3354.56|3354.56|3360.34|3360.34|3351.32|3351.32|0
1678893000000|2023-03-15 15:10:00|3354.53|3354.53|3367.57|3367.57|3369.53|3369.53|3354.43|3354.43|0
1678893300000|2023-03-15 15:15:00|3367.49|3367.49|3364.58|3364.58|3367.49|3367.49|3360.95|3360.95|0
1678893600000|2023-03-15 15:20:00|3364.69|3364.69|3357.52|3357.52|3364.77|3364.77|3353.59|3353.59|0
1678893900000|2023-03-15 15:25:00|3357.86|3357.86|3359.72|3359.72|3360.87|3360.87|3354.82|3354.82|0
1678894200000|2023-03-15 15:30:00|3359.67|3359.67|3362.61|3362.61|3365.25|3365.25|3358.56|3358.56|0
1678894500000|2023-03-15 15:35:00|3362.63|3362.63|3351.8|3351.8|3362.9|3362.9|3351.75|3351.75|0
1678894800000|2023-03-15 15:40:00|3351.36|3351.36|3355.69|3355.69|3358.66|3358.66|3350.97|3350.97|0
1678895100000|2023-03-15 15:45:00|3355.74|3355.74|3360.11|3360.11|3360.52|3360.52|3353.87|3353.87|0
1678895400000|2023-03-15 15:50:00|3360.45|3360.45|3355.29|3355.29|3360.98|3360.98|3354.84|3354.84|0
1678895700000|2023-03-15 15:55:00|3355.23|3355.23|3352.49|3352.49|3356.9|3356.9|3352.49|3352.49|0
1678896000000|2023-03-15 16:00:00|3352.16|3352.16|3347.95|3347.95|3355.46|3355.46|3347.26|3347.26|0
1678896300000|2023-03-15 16:05:00|3347.96|3347.96|3339.09|3339.09|3347.96|3347.96|3338.79|3338.79|0
1678896600000|2023-03-15 16:10:00|3338.76|3338.76|3340.27|3340.27|3343.61|3343.61|3338.03|3338.03|0
1678896900000|2023-03-15 16:15:00|3340.5|3340.5|3331.23|3331.23|3340.5|3340.5|3331.23|3331.23|0
1678897200000|2023-03-15 16:20:00|3331.07|3331.07|3331.71|3331.71|3335.67|3335.67|3328.98|3328.98|0
1678897500000|2023-03-15 16:25:00|3331.37|3331.37|3333.15|3333.15|3333.68|3333.68|3329.42|3329.42|0
1678954500000|2023-03-16 08:15:00|3412.99|3412.99|3405.55|3405.55|3412.99|3412.99|3393.48|3393.48|0
1678954800000|2023-03-16 08:20:00|3405.23|3405.23|3404.05|3404.05|3409.51|3409.51|3389.82|3389.82|0
1678955100000|2023-03-16 08:25:00|3404.21|3404.21|3421.22|3421.22|3432.13|3432.13|3404.14|3404.14|0
1678955400000|2023-03-16 08:30:00|3421.17|3421.17|3422.98|3422.98|3436.14|3436.14|3421.17|3421.17|0
1678955700000|2023-03-16 08:35:00|3423.99|3423.99|3430.37|3430.37|3434.12|3434.12|3416.15|3416.15|0
1678956000000|2023-03-16 08:40:00|3430.46|3430.46|3428.75|3428.75|3434.65|3434.65|3423.93|3423.93|0
1678956300000|2023-03-16 08:45:00|3428.83|3428.83|3415.56|3415.56|3429.25|3429.25|3415.33|3415.33|0
1678956600000|2023-03-16 08:50:00|3415.66|3415.66|3418.04|3418.04|3421|3421|3411.26|3411.26|0
1678956900000|2023-03-16 08:55:00|3417.88|3417.88|3411.65|3411.65|3417.88|3417.88|3410.12|3410.12|0
1678957200000|2023-03-16 09:00:00|3411.14|3411.14|3410.16|3410.16|3416.19|3416.19|3408.31|3408.31|0
1678957500000|2023-03-16 09:05:00|3409.82|3409.82|3398.57|3398.57|3410.77|3410.77|3398.53|3398.53|0
1678957800000|2023-03-16 09:10:00|3398.44|3398.44|3401.48|3401.48|3405.76|3405.76|3396.86|3396.86|0
1678958100000|2023-03-16 09:15:00|3401.53|3401.53|3393.32|3393.32|3402.54|3402.54|3393.18|3393.18|0
1678958400000|2023-03-16 09:20:00|3393.66|3393.66|3402.24|3402.24|3403.41|3403.41|3390.3|3390.3|0
1678958700000|2023-03-16 09:25:00|3401.91|3401.91|3404.33|3404.33|3409.05|3409.05|3400.82|3400.82|0
1678959000000|2023-03-16 09:30:00|3404.45|3404.45|3407.87|3407.87|3408.95|3408.95|3400.83|3400.83|0
1678959300000|2023-03-16 09:35:00|3408.16|3408.16|3406.87|3406.87|3414.85|3414.85|3405.61|3405.61|0
1678959600000|2023-03-16 09:40:00|3406.92|3406.92|3406.78|3406.78|3411.76|3411.76|3404.63|3404.63|0
1678959900000|2023-03-16 09:45:00|3406.86|3406.86|3407.09|3407.09|3408.03|3408.03|3398.64|3398.64|0
1678960200000|2023-03-16 09:50:00|3407.2|3407.2|3407.99|3407.99|3411.25|3411.25|3405.23|3405.23|0
1678960500000|2023-03-16 09:55:00|3408.33|3408.33|3407.34|3407.34|3410.35|3410.35|3404.69|3404.69|0
1678960800000|2023-03-16 10:00:00|3407.42|3407.42|3409.24|3409.24|3410.98|3410.98|3406.31|3406.31|0
1678961100000|2023-03-16 10:05:00|3409.47|3409.47|3413.6|3413.6|3414.76|3414.76|3409.1|3409.1|0
1678961400000|2023-03-16 10:10:00|3413.55|3413.55|3413.97|3413.97|3415.81|3415.81|3409.63|3409.63|0
1678961700000|2023-03-16 10:15:00|3414.06|3414.06|3418.62|3418.62|3419.1|3419.1|3414.06|3414.06|0
1678962000000|2023-03-16 10:20:00|3418.46|3418.46|3415.32|3415.32|3419.8|3419.8|3414.77|3414.77|0
1678962300000|2023-03-16 10:25:00|3415.37|3415.37|3415.96|3415.96|3418.58|3418.58|3413.83|3413.83|0
1678962600000|2023-03-16 10:30:00|3415.95|3415.95|3418.23|3418.23|3418.54|3418.54|3414.13|3414.13|0
1678962900000|2023-03-16 10:35:00|3418.27|3418.27|3418.98|3418.98|3419.14|3419.14|3412.42|3412.42|0
1678963200000|2023-03-16 10:40:00|3419.07|3419.07|3415.55|3415.55|3420.56|3420.56|3414.49|3414.49|0
1678963500000|2023-03-16 10:45:00|3415.21|3415.21|3406.36|3406.36|3417.51|3417.51|3405.13|3405.13|0
1678963800000|2023-03-16 10:50:00|3406.26|3406.26|3401.06|3401.06|3406.26|3406.26|3398.53|3398.53|0
1678964100000|2023-03-16 10:55:00|3401.4|3401.4|3408.46|3408.46|3410.51|3410.51|3401.32|3401.32|0
1678964400000|2023-03-16 11:00:00|3408.12|3408.12|3400.61|3400.61|3408.12|3408.12|3399.4|3399.4|0
1678964700000|2023-03-16 11:05:00|3400.95|3400.95|3385.91|3385.91|3400.95|3400.95|3379.25|3379.25|0
1678965000000|2023-03-16 11:10:00|3385.57|3385.57|3377.99|3377.99|3385.57|3385.57|3377.73|3377.73|0
1678965300000|2023-03-16 11:15:00|3377.83|3377.83|3384.05|3384.05|3384.7|3384.7|3375.54|3375.54|0
1678965600000|2023-03-16 11:20:00|3383.38|3383.38|3382.12|3382.12|3383.38|3383.38|3378.4|3378.4|0
1678965900000|2023-03-16 11:25:00|3382.32|3382.32|3386.01|3386.01|3387.28|3387.28|3382.32|3382.32|0
1678966200000|2023-03-16 11:30:00|3386.17|3386.17|3386.52|3386.52|3387.93|3387.93|3383.93|3383.93|0
1678966500000|2023-03-16 11:35:00|3386.68|3386.68|3389.23|3389.23|3389.24|3389.24|3383.56|3383.56|0
1678966800000|2023-03-16 11:40:00|3389.57|3389.57|3393.8|3393.8|3394.12|3394.12|3389.43|3389.43|0
1678967100000|2023-03-16 11:45:00|3393.81|3393.81|3396.64|3396.64|3398.22|3398.22|3393.81|3393.81|0
1678967400000|2023-03-16 11:50:00|3396.62|3396.62|3393.21|3393.21|3398.08|3398.08|3392.19|3392.19|0
1678967700000|2023-03-16 11:55:00|3393.2|3393.2|3385.8|3385.8|3393.59|3393.59|3385.08|3385.08|0
1678968000000|2023-03-16 12:00:00|3386.13|3386.13|3391.97|3391.97|3392.48|3392.48|3386.13|3386.13|0
1678968300000|2023-03-16 12:05:00|3392.06|3392.06|3384.13|3384.13|3392.06|3392.06|3383.29|3383.29|0
1678968600000|2023-03-16 12:10:00|3384.19|3384.19|3386.19|3386.19|3388.11|3388.11|3383.96|3383.96|0
1678968900000|2023-03-16 12:15:00|3386.3|3386.3|3387.69|3387.69|3389.37|3389.37|3386.3|3386.3|0
1678969200000|2023-03-16 12:20:00|3387.03|3387.03|3387.43|3387.43|3387.43|3387.43|3381.15|3381.15|0
1678969500000|2023-03-16 12:25:00|3387.49|3387.49|3393.06|3393.06|3395.93|3395.93|3387.35|3387.35|0
1678969800000|2023-03-16 12:30:00|3392.39|3392.39|3399.39|3399.39|3399.49|3399.49|3391.27|3391.27|0
1678970100000|2023-03-16 12:35:00|3399.44|3399.44|3398.04|3398.04|3401.19|3401.19|3394.07|3394.07|0
1678970400000|2023-03-16 12:40:00|3398.13|3398.13|3376.52|3376.52|3398.25|3398.25|3370.86|3370.86|0
1678970700000|2023-03-16 12:45:00|3376.43|3376.43|3380.08|3380.08|3380.42|3380.42|3364.24|3364.24|0
1678971000000|2023-03-16 12:50:00|3380|3380|3371.37|3371.37|3381.59|3381.59|3371.15|3371.15|0
1678971300000|2023-03-16 12:55:00|3371.33|3371.33|3373.23|3373.23|3378.05|3378.05|3365.96|3365.96|0
1678971600000|2023-03-16 13:00:00|3373.28|3373.28|3371.13|3371.13|3374.32|3374.32|3369.44|3369.44|0
1678971900000|2023-03-16 13:05:00|3371.12|3371.12|3370.78|3370.78|3373.04|3373.04|3368.12|3368.12|0
1678972200000|2023-03-16 13:10:00|3370.68|3370.68|3371.79|3371.79|3379.03|3379.03|3370.3|3370.3|0
1678972500000|2023-03-16 13:15:00|3370.11|3370.11|3360.87|3360.87|3371.58|3371.58|3360.45|3360.45|0
1678972800000|2023-03-16 13:20:00|3360.2|3360.2|3361.1|3361.1|3361.1|3361.1|3350.29|3350.29|0
1678973100000|2023-03-16 13:25:00|3361.25|3361.25|3359.43|3359.43|3361.25|3361.25|3353.3|3353.3|0
1678973400000|2023-03-16 13:30:00|3359.48|3359.48|3365.65|3365.65|3367.21|3367.21|3358.56|3358.56|0
1678973700000|2023-03-16 13:35:00|3365.59|3365.59|3374.81|3374.81|3377|3377|3365.17|3365.17|0
1678974000000|2023-03-16 13:40:00|3374.08|3374.08|3383.71|3383.71|3390.92|3390.92|3374.08|3374.08|0
1678974300000|2023-03-16 13:45:00|3383.77|3383.77|3367.65|3367.65|3383.89|3383.89|3366.89|3366.89|0
1678974600000|2023-03-16 13:50:00|3367.98|3367.98|3390.63|3390.63|3391.7|3391.7|3367.98|3367.98|0
1678974900000|2023-03-16 13:55:00|3390.38|3390.38|3399.8|3399.8|3399.8|3399.8|3390.13|3390.13|0
1678975200000|2023-03-16 14:00:00|3400.08|3400.08|3383.89|3383.89|3401.31|3401.31|3382.82|3382.82|0
1678975500000|2023-03-16 14:05:00|3383.78|3383.78|3366.24|3366.24|3383.78|3383.78|3366.19|3366.19|0
1678975800000|2023-03-16 14:10:00|3366.19|3366.19|3369.49|3369.49|3369.74|3369.74|3365.21|3365.21|0
1678976100000|2023-03-16 14:15:00|3369.41|3369.41|3357.81|3357.81|3369.41|3369.41|3356.2|3356.2|0
1678976400000|2023-03-16 14:20:00|3358.04|3358.04|3364.67|3364.67|3366.27|3366.27|3357.13|3357.13|0
1678976700000|2023-03-16 14:25:00|3364.78|3364.78|3373.98|3373.98|3374.62|3374.62|3363.15|3363.15|0
1678977000000|2023-03-16 14:30:00|3373.97|3373.97|3367.34|3367.34|3377.13|3377.13|3367.22|3367.22|0
1678977300000|2023-03-16 14:35:00|3367|3367|3380.76|3380.76|3380.87|3380.87|3366.67|3366.67|0
1678977600000|2023-03-16 14:40:00|3380.68|3380.68|3381.67|3381.67|3384.31|3384.31|3376.04|3376.04|0
1678977900000|2023-03-16 14:45:00|3381.84|3381.84|3395.87|3395.87|3398.68|3398.68|3381.33|3381.33|0
1678978200000|2023-03-16 14:50:00|3395.56|3395.56|3415.67|3415.67|3416.57|3416.57|3395.52|3395.52|0
1678978500000|2023-03-16 14:55:00|3414.99|3414.99|3414.49|3414.49|3415.96|3415.96|3406.46|3406.46|0
1678978800000|2023-03-16 15:00:00|3414.54|3414.54|3405.54|3405.54|3416.7|3416.7|3404.68|3404.68|0
1678979100000|2023-03-16 15:05:00|3405.35|3405.35|3399.98|3399.98|3411.45|3411.45|3399.92|3399.92|0
1678979400000|2023-03-16 15:10:00|3399.64|3399.64|3398.55|3398.55|3404.28|3404.28|3397.6|3397.6|0
1678979700000|2023-03-16 15:15:00|3397.23|3397.23|3401.69|3401.69|3407.69|3407.69|3395.85|3395.85|0
1678980000000|2023-03-16 15:20:00|3402.03|3402.03|3407.85|3407.85|3411.16|3411.16|3402.03|3402.03|0
1678980300000|2023-03-16 15:25:00|3408.01|3408.01|3405.37|3405.37|3409.89|3409.89|3402.57|3402.57|0
1678980600000|2023-03-16 15:30:00|3405.45|3405.45|3396.8|3396.8|3406.9|3406.9|3396.75|3396.75|0
1678980900000|2023-03-16 15:35:00|3396.71|3396.71|3406.65|3406.65|3406.65|3406.65|3396.5|3396.5|0
1678981200000|2023-03-16 15:40:00|3406.82|3406.82|3411.96|3411.96|3416.34|3416.34|3406.82|3406.82|0
1678981500000|2023-03-16 15:45:00|3412.06|3412.06|3410.97|3410.97|3412.11|3412.11|3406.1|3406.1|0
1678981800000|2023-03-16 15:50:00|3410.99|3410.99|3411.99|3411.99|3413.94|3413.94|3409.98|3409.98|0
1678982100000|2023-03-16 15:55:00|3411.91|3411.91|3410.61|3410.61|3416.9|3416.9|3409.23|3409.23|0
1678982400000|2023-03-16 16:00:00|3410.28|3410.28|3412.25|3412.25|3415.54|3415.54|3409.48|3409.48|0
1678982700000|2023-03-16 16:05:00|3412.19|3412.19|3407.46|3407.46|3413.82|3413.82|3406.81|3406.81|0
1678983000000|2023-03-16 16:10:00|3407.51|3407.51|3407.91|3407.91|3410.3|3410.3|3404.22|3404.22|0
1678983300000|2023-03-16 16:15:00|3407.86|3407.86|3407.94|3407.94|3408.54|3408.54|3405.46|3405.46|0
1678983600000|2023-03-16 16:20:00|3408.02|3408.02|3408.28|3408.28|3409.11|3409.11|3405.19|3405.19|0
1678983900000|2023-03-16 16:25:00|3408.11|3408.11|3406.05|3406.05|3409.06|3409.06|3404.25|3404.25|0
1679040900000|2023-03-17 08:15:00|3442.63|3442.63|3449.06|3449.06|3454.01|3454.01|3442.63|3442.63|0
1679041200000|2023-03-17 08:20:00|3449.51|3449.51|3455.12|3455.12|3455.67|3455.67|3449.51|3449.51|0
1679041500000|2023-03-17 08:25:00|3455.06|3455.06|3440.04|3440.04|3455.41|3455.41|3440.04|3440.04|0
1679041800000|2023-03-17 08:30:00|3439.76|3439.76|3441.2|3441.2|3442.07|3442.07|3433.51|3433.51|0
1679042100000|2023-03-17 08:35:00|3441.3|3441.3|3441.17|3441.17|3443.27|3443.27|3438.79|3438.79|0
1679042400000|2023-03-17 08:40:00|3441.22|3441.22|3435.87|3435.87|3441.96|3441.96|3429.41|3429.41|0
1679042700000|2023-03-17 08:45:00|3435.92|3435.92|3424.11|3424.11|3436.73|3436.73|3424.11|3424.11|0
1679043000000|2023-03-17 08:50:00|3423.95|3423.95|3423.36|3423.36|3424.3|3424.3|3415.99|3415.99|0
1679043300000|2023-03-17 08:55:00|3423.26|3423.26|3423.33|3423.33|3424.95|3424.95|3419.91|3419.91|0
1679043600000|2023-03-17 09:00:00|3423.66|3423.66|3431.34|3431.34|3431.38|3431.38|3422.42|3422.42|0
1679043900000|2023-03-17 09:05:00|3431.55|3431.55|3422.12|3422.12|3431.86|3431.86|3422.07|3422.07|0
1679044200000|2023-03-17 09:10:00|3421.73|3421.73|3415.51|3415.51|3421.78|3421.78|3415.4|3415.4|0
1679044500000|2023-03-17 09:15:00|3415.4|3415.4|3421.64|3421.64|3421.64|3421.64|3409.71|3409.71|0
1679044800000|2023-03-17 09:20:00|3421.19|3421.19|3415.05|3415.05|3421.69|3421.69|3409.91|3409.91|0
1679045100000|2023-03-17 09:25:00|3415|3415|3408.96|3408.96|3416.56|3416.56|3406.86|3406.86|0
1679045400000|2023-03-17 09:30:00|3408.93|3408.93|3408.31|3408.31|3412.22|3412.22|3407.02|3407.02|0
1679045700000|2023-03-17 09:35:00|3408.33|3408.33|3406.57|3406.57|3409.51|3409.51|3404|3404|0
1679046000000|2023-03-17 09:40:00|3405.9|3405.9|3401.82|3401.82|3407.01|3407.01|3400.88|3400.88|0
1679046300000|2023-03-17 09:45:00|3400.81|3400.81|3399.24|3399.24|3403.67|3403.67|3397.72|3397.72|0
1679046600000|2023-03-17 09:50:00|3399.58|3399.58|3397.58|3397.58|3401.25|3401.25|3397.19|3397.19|0
1679046900000|2023-03-17 09:55:00|3397.5|3397.5|3391.31|3391.31|3397.8|3397.8|3387.62|3387.62|0
1679047200000|2023-03-17 10:00:00|3391.27|3391.27|3390.26|3390.26|3394.34|3394.34|3389.26|3389.26|0
1679047500000|2023-03-17 10:05:00|3390.21|3390.21|3396.71|3396.71|3398.11|3398.11|3388.82|3388.82|0
1679048100000|2023-03-17 10:15:00|3396.54|3396.54|3375.5|3375.5|3396.54|3396.54|3374.84|3374.84|0
1679048400000|2023-03-17 10:20:00|3375.24|3375.24|3387.45|3387.45|3389.91|3389.91|3375.08|3375.08|0
1679048700000|2023-03-17 10:25:00|3387.92|3387.92|3387.88|3387.88|3391.51|3391.51|3386.83|3386.83|0
1679049000000|2023-03-17 10:30:00|3387.77|3387.77|3390.07|3390.07|3392.52|3392.52|3387.69|3387.69|0
1679049300000|2023-03-17 10:35:00|3390.74|3390.74|3388.72|3388.72|3391.37|3391.37|3386.45|3386.45|0
1679049600000|2023-03-17 10:40:00|3388.83|3388.83|3386.17|3386.17|3389.47|3389.47|3382.55|3382.55|0
1679049900000|2023-03-17 10:45:00|3386.27|3386.27|3383.23|3383.23|3386.32|3386.32|3382.78|3382.78|0
1679050200000|2023-03-17 10:50:00|3382.26|3382.26|3375.02|3375.02|3384.71|3384.71|3371.91|3371.91|0
1679050500000|2023-03-17 10:55:00|3376.8|3376.8|3388.56|3388.56|3390.85|3390.85|3370.99|3370.99|0
1679050800000|2023-03-17 11:00:00|3387.6|3387.6|3398.07|3398.07|3408.18|3408.18|3387.49|3387.49|0
1679051100000|2023-03-17 11:05:00|3397.98|3397.98|3385.42|3385.42|3397.98|3397.98|3385.42|3385.42|0
1679051400000|2023-03-17 11:10:00|3385.34|3385.34|3378.34|3378.34|3389.03|3389.03|3378.34|3378.34|0
1679051700000|2023-03-17 11:15:00|3378.78|3378.78|3378.82|3378.82|3383.99|3383.99|3376.05|3376.05|0
1679052000000|2023-03-17 11:20:00|3378.27|3378.27|3378.67|3378.67|3378.93|3378.93|3374.84|3374.84|0
1679052300000|2023-03-17 11:25:00|3377.89|3377.89|3369.65|3369.65|3378.77|3378.77|3368.26|3368.26|0
1679052600000|2023-03-17 11:30:00|3369.6|3369.6|3372.2|3372.2|3373.41|3373.41|3365.51|3365.51|0
1679052900000|2023-03-17 11:35:00|3372.09|3372.09|3367.35|3367.35|3372.09|3372.09|3366.91|3366.91|0
1679053200000|2023-03-17 11:40:00|3367.4|3367.4|3362.33|3362.33|3368.73|3368.73|3360.97|3360.97|0
1679053500000|2023-03-17 11:45:00|3362.3|3362.3|3364.34|3364.34|3365.26|3365.26|3359.04|3359.04|0
1679053800000|2023-03-17 11:50:00|3364.83|3364.83|3367.05|3367.05|3369.06|3369.06|3363.52|3363.52|0
1679054100000|2023-03-17 11:55:00|3365.42|3365.42|3363.72|3363.72|3369.86|3369.86|3363.5|3363.5|0
1679054400000|2023-03-17 12:00:00|3363.61|3363.61|3359.85|3359.85|3365.54|3365.54|3359.08|3359.08|0
1679054700000|2023-03-17 12:05:00|3360.18|3360.18|3357.5|3357.5|3360.94|3360.94|3357.32|3357.32|0
1679055000000|2023-03-17 12:10:00|3357.55|3357.55|3358.71|3358.71|3358.76|3358.76|3354.05|3354.05|0
1679055300000|2023-03-17 12:15:00|3359.04|3359.04|3359.54|3359.54|3360.99|3360.99|3357.97|3357.97|0
1679055600000|2023-03-17 12:20:00|3359.37|3359.37|3345.92|3345.92|3359.66|3359.66|3345.6|3345.6|0
1679055900000|2023-03-17 12:25:00|3344.91|3344.91|3342.4|3342.4|3345.88|3345.88|3341.89|3341.89|0
1679056200000|2023-03-17 12:30:00|3342.51|3342.51|3343.78|3343.78|3349.46|3349.46|3342.51|3342.51|0
1679056500000|2023-03-17 12:35:00|3343.49|3343.49|3337.05|3337.05|3343.53|3343.53|3336.88|3336.88|0
1679056800000|2023-03-17 12:40:00|3336.89|3336.89|3337.76|3337.76|3342.93|3342.93|3335.77|3335.77|0
1679057100000|2023-03-17 12:45:00|3337.7|3337.7|3325.64|3325.64|3337.7|3337.7|3325.64|3325.64|0
1679057400000|2023-03-17 12:50:00|3325.56|3325.56|3327.16|3327.16|3331.57|3331.57|3325.16|3325.16|0
1679057700000|2023-03-17 12:55:00|3327.01|3327.01|3323.61|3323.61|3327.16|3327.16|3322.38|3322.38|0
1679058000000|2023-03-17 13:00:00|3323.85|3323.85|3331.23|3331.23|3331.92|3331.92|3323.85|3323.85|0
1679058300000|2023-03-17 13:05:00|3331.24|3331.24|3330.03|3330.03|3337.04|3337.04|3329.78|3329.78|0
1679058600000|2023-03-17 13:10:00|3329.92|3329.92|3330.46|3330.46|3333.31|3333.31|3329.53|3329.53|0
1679058900000|2023-03-17 13:15:00|3330.23|3330.23|3320.49|3320.49|3330.51|3330.51|3320.33|3320.33|0
1679059200000|2023-03-17 13:20:00|3319.48|3319.48|3314.43|3314.43|3319.48|3319.48|3314.43|3314.43|0
1679059500000|2023-03-17 13:25:00|3314.77|3314.77|3318.14|3318.14|3319.9|3319.9|3314.27|3314.27|0
1679059800000|2023-03-17 13:30:00|3317.97|3317.97|3310.43|3310.43|3323.79|3323.79|3310.43|3310.43|0
1679060100000|2023-03-17 13:35:00|3311.44|3311.44|3315.34|3315.34|3320.86|3320.86|3303.92|3303.92|0
1679060400000|2023-03-17 13:40:00|3314.49|3314.49|3317.63|3317.63|3318.93|3318.93|3310.27|3310.27|0
1679060700000|2023-03-17 13:45:00|3318.64|3318.64|3311.86|3311.86|3318.64|3318.64|3311.43|3311.43|0
1679061000000|2023-03-17 13:50:00|3312.2|3312.2|3328.54|3328.54|3329.41|3329.41|3312.2|3312.2|0
1679061300000|2023-03-17 13:55:00|3328.43|3328.43|3326.44|3326.44|3329|3329|3324.55|3324.55|0
1679061600000|2023-03-17 14:00:00|3327.66|3327.66|3335.92|3335.92|3335.97|3335.97|3326.31|3326.31|0
1679061900000|2023-03-17 14:05:00|3335.84|3335.84|3318.25|3318.25|3335.84|3335.84|3317.29|3317.29|0
1679062200000|2023-03-17 14:10:00|3318.62|3318.62|3316.14|3316.14|3322.22|3322.22|3315.19|3315.19|0
1679062500000|2023-03-17 14:15:00|3316.31|3316.31|3309.33|3309.33|3321.05|3321.05|3308.63|3308.63|0
1679062800000|2023-03-17 14:20:00|3310|3310|3306.2|3306.2|3312.78|3312.78|3305.27|3305.27|0
1679063100000|2023-03-17 14:25:00|3306.31|3306.31|3293.06|3293.06|3307.18|3307.18|3291.21|3291.21|0
1679063400000|2023-03-17 14:30:00|3293.12|3293.12|3294|3294|3297.3|3297.3|3288.56|3288.56|0
1679063700000|2023-03-17 14:35:00|3293.94|3293.94|3296.04|3296.04|3296.04|3296.04|3288.69|3288.69|0
1679064000000|2023-03-17 14:40:00|3296.05|3296.05|3285.12|3285.12|3297|3297|3284.6|3284.6|0
1679064300000|2023-03-17 14:45:00|3284.84|3284.84|3298.87|3298.87|3299.62|3299.62|3283.49|3283.49|0
1679064600000|2023-03-17 14:50:00|3298.95|3298.95|3293.1|3293.1|3298.96|3298.96|3290.87|3290.87|0
1679064900000|2023-03-17 14:55:00|3293.44|3293.44|3298.36|3298.36|3301.44|3301.44|3291.94|3291.94|0
1679065200000|2023-03-17 15:00:00|3298.08|3298.08|3294.92|3294.92|3299.29|3299.29|3292.47|3292.47|0
1679065500000|2023-03-17 15:05:00|3294.97|3294.97|3302.53|3302.53|3303.09|3303.09|3294.08|3294.08|0
1679065800000|2023-03-17 15:10:00|3302.31|3302.31|3308.57|3308.57|3308.69|3308.69|3299.98|3299.98|0
1679066100000|2023-03-17 15:15:00|3308.24|3308.24|3308.3|3308.3|3312.82|3312.82|3304.99|3304.99|0
1679066400000|2023-03-17 15:20:00|3308.52|3308.52|3301.65|3301.65|3308.61|3308.61|3300.82|3300.82|0
1679066700000|2023-03-17 15:25:00|3301.38|3301.38|3295.75|3295.75|3301.4|3301.4|3295.56|3295.56|0
1679067000000|2023-03-17 15:30:00|3295.7|3295.7|3302.06|3302.06|3302.11|3302.11|3294.66|3294.66|0
1679067300000|2023-03-17 15:35:00|3301.72|3301.72|3294.43|3294.43|3301.95|3301.95|3294.43|3294.43|0
1679067600000|2023-03-17 15:40:00|3294.6|3294.6|3298.11|3298.11|3298.17|3298.17|3292.74|3292.74|0
1679067900000|2023-03-17 15:45:00|3298.08|3298.08|3306.04|3306.04|3306.83|3306.83|3298.08|3298.08|0
1679068200000|2023-03-17 15:50:00|3306.37|3306.37|3310.78|3310.78|3314.76|3314.76|3306.06|3306.06|0
1679068500000|2023-03-17 15:55:00|3310.73|3310.73|3310.18|3310.18|3311.04|3311.04|3307.09|3307.09|0
1679068800000|2023-03-17 16:00:00|3309.85|3309.85|3309.85|3309.85|3312.09|3312.09|3307.15|3307.15|0
1679069100000|2023-03-17 16:05:00|3309.79|3309.79|3312.37|3312.37|3312.86|3312.86|3305.83|3305.83|0
1679069400000|2023-03-17 16:10:00|3312.03|3312.03|3313.44|3313.44|3315.54|3315.54|3311.72|3311.72|0
1679069700000|2023-03-17 16:15:00|3313.39|3313.39|3318.08|3318.08|3318.13|3318.13|3311.9|3311.9|0
1679070000000|2023-03-17 16:20:00|3318.02|3318.02|3316.94|3316.94|3319.8|3319.8|3312.93|3312.93|0
1679070300000|2023-03-17 16:25:00|3317.04|3317.04|3315.88|3315.88|3317.65|3317.65|3315.53|3315.53|0
1679300100000|2023-03-20 08:15:00|3145.41|3145.41|3121.46|3121.46|3151.57|3151.57|3116.68|3116.68|0
1679300400000|2023-03-20 08:20:00|3121.47|3121.47|3123.67|3123.67|3127.72|3127.72|3115.95|3115.95|0
1679300700000|2023-03-20 08:25:00|3123.85|3123.85|3151.16|3151.16|3151.31|3151.31|3119.1|3119.1|0
1679301000000|2023-03-20 08:30:00|3151.07|3151.07|3164.19|3164.19|3164.19|3164.19|3142.29|3142.29|0
1679301300000|2023-03-20 08:35:00|3163.64|3163.64|3188.45|3188.45|3190.37|3190.37|3160.7|3160.7|0
1679301600000|2023-03-20 08:40:00|3188.36|3188.36|3190|3190|3198.4|3198.4|3185.42|3185.42|0
1679301900000|2023-03-20 08:45:00|3190.22|3190.22|3190.1|3190.1|3196.16|3196.16|3186.94|3186.94|0
1679302200000|2023-03-20 08:50:00|3190.01|3190.01|3203.97|3203.97|3205.6|3205.6|3190.01|3190.01|0
1679302500000|2023-03-20 08:55:00|3204.04|3204.04|3207.68|3207.68|3212.38|3212.38|3204.04|3204.04|0
1679302800000|2023-03-20 09:00:00|3208.67|3208.67|3226.44|3226.44|3227.77|3227.77|3207.45|3207.45|0
1679303100000|2023-03-20 09:05:00|3227.11|3227.11|3230.8|3230.8|3241.97|3241.97|3226.54|3226.54|0
1679303400000|2023-03-20 09:10:00|3230.98|3230.98|3208.21|3208.21|3231.65|3231.65|3204.43|3204.43|0
1679303700000|2023-03-20 09:15:00|3208.31|3208.31|3195.02|3195.02|3209.75|3209.75|3193.68|3193.68|0
1679304000000|2023-03-20 09:20:00|3195.69|3195.69|3193.21|3193.21|3199.53|3199.53|3191.81|3191.81|0
1679304300000|2023-03-20 09:25:00|3193.88|3193.88|3173.99|3173.99|3195.24|3195.24|3169.94|3169.94|0
1679304600000|2023-03-20 09:30:00|3175.17|3175.17|3192.47|3192.47|3196.37|3196.37|3174.62|3174.62|0
1679304900000|2023-03-20 09:35:00|3192.62|3192.62|3198.51|3198.51|3199.07|3199.07|3182.94|3182.94|0
1679305200000|2023-03-20 09:40:00|3198.6|3198.6|3210.96|3210.96|3214.97|3214.97|3198.6|3198.6|0
1679305500000|2023-03-20 09:45:00|3211.04|3211.04|3215.78|3215.78|3217.22|3217.22|3209.26|3209.26|0
1679305800000|2023-03-20 09:50:00|3216|3216|3224.84|3224.84|3228.29|3228.29|3216|3216|0
1679306100000|2023-03-20 09:55:00|3225.23|3225.23|3225.16|3225.16|3234.95|3234.95|3222.19|3222.19|0
1679306400000|2023-03-20 10:00:00|3224.82|3224.82|3235.24|3235.24|3237.09|3237.09|3222.47|3222.47|0
1679306700000|2023-03-20 10:05:00|3234.87|3234.87|3241.98|3241.98|3243.2|3243.2|3231.97|3231.97|0
1679307000000|2023-03-20 10:10:00|3241.65|3241.65|3241.89|3241.89|3245.64|3245.64|3235.72|3235.72|0
1679307300000|2023-03-20 10:15:00|3242.56|3242.56|3226.36|3226.36|3245.49|3245.49|3221.77|3221.77|0
1679307600000|2023-03-20 10:20:00|3226.03|3226.03|3219.78|3219.78|3227.87|3227.87|3214.39|3214.39|0
1679307900000|2023-03-20 10:25:00|3219.83|3219.83|3217.86|3217.86|3223.65|3223.65|3216.58|3216.58|0
1679308200000|2023-03-20 10:30:00|3217.53|3217.53|3219.98|3219.98|3224.15|3224.15|3211.3|3211.3|0
1679308500000|2023-03-20 10:35:00|3219.93|3219.93|3229.04|3229.04|3230.6|3230.6|3219.93|3219.93|0
1679308800000|2023-03-20 10:40:00|3229.22|3229.22|3240.72|3240.72|3242.75|3242.75|3228.8|3228.8|0
1679309100000|2023-03-20 10:45:00|3240.22|3240.22|3244.74|3244.74|3246.3|3246.3|3239.1|3239.1|0
1679309400000|2023-03-20 10:50:00|3244.69|3244.69|3245.69|3245.69|3248.8|3248.8|3243.81|3243.81|0
1679309700000|2023-03-20 10:55:00|3246.7|3246.7|3253.48|3253.48|3253.74|3253.74|3243.62|3243.62|0
1679310000000|2023-03-20 11:00:00|3253.54|3253.54|3245.88|3245.88|3253.54|3253.54|3244.7|3244.7|0
1679310300000|2023-03-20 11:05:00|3246.22|3246.22|3241.05|3241.05|3247.23|3247.23|3239.3|3239.3|0
1679310600000|2023-03-20 11:10:00|3241.18|3241.18|3238.02|3238.02|3244.45|3244.45|3236.75|3236.75|0
1679310900000|2023-03-20 11:15:00|3238.18|3238.18|3235.89|3235.89|3238.47|3238.47|3231.86|3231.86|0
1679311200000|2023-03-20 11:20:00|3236.05|3236.05|3254.04|3254.04|3254.78|3254.78|3236.05|3236.05|0
1679311500000|2023-03-20 11:25:00|3253.42|3253.42|3260.19|3260.19|3260.53|3260.53|3253.42|3253.42|0
1679311800000|2023-03-20 11:30:00|3260.35|3260.35|3256.32|3256.32|3264.09|3264.09|3256.22|3256.22|0
1679312100000|2023-03-20 11:35:00|3256.22|3256.22|3249.88|3249.88|3256.22|3256.22|3249.88|3249.88|0
1679312400000|2023-03-20 11:40:00|3249.85|3249.85|3242.01|3242.01|3250.22|3250.22|3240.46|3240.46|0
1679312700000|2023-03-20 11:45:00|3242.09|3242.09|3242.29|3242.29|3245.71|3245.71|3240.66|3240.66|0
1679313000000|2023-03-20 11:50:00|3242.84|3242.84|3241.13|3241.13|3244.49|3244.49|3241.13|3241.13|0
1679313300000|2023-03-20 11:55:00|3240.81|3240.81|3240.28|3240.28|3242.57|3242.57|3239.08|3239.08|0
1679313600000|2023-03-20 12:00:00|3240.11|3240.11|3250.37|3250.37|3250.37|3250.37|3239.56|3239.56|0
1679313900000|2023-03-20 12:05:00|3250.4|3250.4|3236.38|3236.38|3250.79|3250.79|3236.32|3236.32|0
1679314200000|2023-03-20 12:10:00|3236.47|3236.47|3250.03|3250.03|3251.29|3251.29|3236.13|3236.13|0
1679314500000|2023-03-20 12:15:00|3249.93|3249.93|3242.29|3242.29|3250.8|3250.8|3241.55|3241.55|0
1679314800000|2023-03-20 12:20:00|3242.24|3242.24|3251.74|3251.74|3251.82|3251.82|3240.66|3240.66|0
1679315100000|2023-03-20 12:25:00|3252.01|3252.01|3248.91|3248.91|3252.22|3252.22|3245.13|3245.13|0
1679315400000|2023-03-20 12:30:00|3249.12|3249.12|3255.61|3255.61|3256.12|3256.12|3249.12|3249.12|0
1679315700000|2023-03-20 12:35:00|3255.68|3255.68|3259.65|3259.65|3260.17|3260.17|3253.15|3253.15|0
1679316000000|2023-03-20 12:40:00|3259.7|3259.7|3262.25|3262.25|3263.01|3263.01|3255.29|3255.29|0
1679316300000|2023-03-20 12:45:00|3262.2|3262.2|3260.45|3260.45|3262.2|3262.2|3253.26|3253.26|0
1679316600000|2023-03-20 12:50:00|3260.46|3260.46|3272.44|3272.44|3272.44|3272.44|3258.32|3258.32|0
1679316900000|2023-03-20 12:55:00|3273.11|3273.11|3269.14|3269.14|3276.81|3276.81|3266.8|3266.8|0
1679317200000|2023-03-20 13:00:00|3269.09|3269.09|3270.91|3270.91|3272.78|3272.78|3264.61|3264.61|0
1679317500000|2023-03-20 13:05:00|3270.58|3270.58|3273.01|3273.01|3273.01|3273.01|3268.66|3268.66|0
1679317800000|2023-03-20 13:10:00|3272.93|3272.93|3278.19|3278.19|3278.59|3278.59|3271.56|3271.56|0
1679318100000|2023-03-20 13:15:00|3278.3|3278.3|3276.52|3276.52|3283.82|3283.82|3275.85|3275.85|0
1679318400000|2023-03-20 13:20:00|3276.5|3276.5|3258.63|3258.63|3276.67|3276.67|3258.58|3258.58|0
1679318700000|2023-03-20 13:25:00|3258.54|3258.54|3261.49|3261.49|3262.85|3262.85|3258.42|3258.42|0
1679319000000|2023-03-20 13:30:00|3261.57|3261.57|3277.15|3277.15|3280.18|3280.18|3260.64|3260.64|0
1679319300000|2023-03-20 13:35:00|3277.32|3277.32|3271.64|3271.64|3281.94|3281.94|3271.64|3271.64|0
1679319600000|2023-03-20 13:40:00|3271.7|3271.7|3267.09|3267.09|3272.76|3272.76|3262.79|3262.79|0
1679319900000|2023-03-20 13:45:00|3266.75|3266.75|3271.99|3271.99|3272.86|3272.86|3263.29|3263.29|0
1679320200000|2023-03-20 13:50:00|3272.03|3272.03|3268.92|3268.92|3280.9|3280.9|3268.74|3268.74|0
1679320500000|2023-03-20 13:55:00|3268.25|3268.25|3275.76|3275.76|3277.91|3277.91|3264.45|3264.45|0
1679320800000|2023-03-20 14:00:00|3275.94|3275.94|3284.84|3284.84|3286.12|3286.12|3275.92|3275.92|0
1679321100000|2023-03-20 14:05:00|3284.75|3284.75|3276.28|3276.28|3284.91|3284.91|3274.95|3274.95|0
1679321400000|2023-03-20 14:10:00|3275.61|3275.61|3282.28|3282.28|3285.37|3285.37|3275.06|3275.06|0
1679321700000|2023-03-20 14:15:00|3281.73|3281.73|3268.53|3268.53|3285.86|3285.86|3267.37|3267.37|0
1679322000000|2023-03-20 14:20:00|3270.18|3270.18|3288.2|3288.2|3288.2|3288.2|3268.99|3268.99|0
1679322300000|2023-03-20 14:25:00|3288.54|3288.54|3291.32|3291.32|3292.59|3292.59|3284.68|3284.68|0
1679322600000|2023-03-20 14:30:00|3290.65|3290.65|3294.43|3294.43|3295.18|3295.18|3289.65|3289.65|0
1679322900000|2023-03-20 14:35:00|3294.32|3294.32|3293.04|3293.04|3299.55|3299.55|3287.27|3287.27|0
1679323200000|2023-03-20 14:40:00|3293.13|3293.13|3289.96|3289.96|3298.68|3298.68|3289.8|3289.8|0
1679323500000|2023-03-20 14:45:00|3290.3|3290.3|3293.52|3293.52|3293.85|3293.85|3288.3|3288.3|0
1679323800000|2023-03-20 14:50:00|3293.42|3293.42|3287.48|3287.48|3295.03|3295.03|3287.3|3287.3|0
1679324100000|2023-03-20 14:55:00|3287.6|3287.6|3296.4|3296.4|3296.4|3296.4|3287.6|3287.6|0
1679324400000|2023-03-20 15:00:00|3295.25|3295.25|3305.31|3305.31|3305.31|3305.31|3294.88|3294.88|0
1679324700000|2023-03-20 15:05:00|3305.27|3305.27|3314.52|3314.52|3315.89|3315.89|3304.49|3304.49|0
1679325000000|2023-03-20 15:10:00|3314.57|3314.57|3309.8|3309.8|3315.32|3315.32|3307.09|3307.09|0
1679325300000|2023-03-20 15:15:00|3309.85|3309.85|3309.63|3309.63|3310.35|3310.35|3304.35|3304.35|0
1679325600000|2023-03-20 15:20:00|3310.3|3310.3|3312.12|3312.12|3312.31|3312.31|3307.16|3307.16|0
1679325900000|2023-03-20 15:25:00|3312.21|3312.21|3318.42|3318.42|3318.42|3318.42|3311.98|3311.98|0
1679326200000|2023-03-20 15:30:00|3318.37|3318.37|3310.37|3310.37|3318.37|3318.37|3308.02|3308.02|0
1679326500000|2023-03-20 15:35:00|3310.42|3310.42|3312.04|3312.04|3314.6|3314.6|3309.64|3309.64|0
1679326800000|2023-03-20 15:40:00|3312.06|3312.06|3311.36|3311.36|3314.39|3314.39|3308.25|3308.25|0
1679327100000|2023-03-20 15:45:00|3311.47|3311.47|3310.19|3310.19|3311.47|3311.47|3308.08|3308.08|0
1679327400000|2023-03-20 15:50:00|3309.86|3309.86|3305.36|3305.36|3311.81|3311.81|3305.03|3305.03|0
1679327700000|2023-03-20 15:55:00|3305.03|3305.03|3299.67|3299.67|3305.21|3305.21|3296.7|3296.7|0
1679328000000|2023-03-20 16:00:00|3300|3300|3290.02|3290.02|3301.21|3301.21|3289.07|3289.07|0
1679328300000|2023-03-20 16:05:00|3289.97|3289.97|3289.68|3289.68|3293.82|3293.82|3288.14|3288.14|0
1679328600000|2023-03-20 16:10:00|3289.63|3289.63|3289.72|3289.72|3291.68|3291.68|3285.08|3285.08|0
1679328900000|2023-03-20 16:15:00|3290.39|3290.39|3288.96|3288.96|3293.4|3293.4|3288.51|3288.51|0
1679329200000|2023-03-20 16:20:00|3289.46|3289.46|3289.01|3289.01|3291.48|3291.48|3287.71|3287.71|0
1679329500000|2023-03-20 16:25:00|3289.07|3289.07|3288.78|3288.78|3291.52|3291.52|3287.52|3287.52|0
1679386500000|2023-03-21 08:15:00|3327.68|3327.68|3345.83|3345.83|3345.91|3345.91|3327.68|3327.68|0
1679386800000|2023-03-21 08:20:00|3345.62|3345.62|3339.34|3339.34|3347.57|3347.57|3338.99|3338.99|0
1679387100000|2023-03-21 08:25:00|3339.29|3339.29|3357.25|3357.25|3359.49|3359.49|3338.64|3338.64|0
1679387400000|2023-03-21 08:30:00|3357.24|3357.24|3366.66|3366.66|3369.62|3369.62|3356.95|3356.95|0
1679387700000|2023-03-21 08:35:00|3366.61|3366.61|3363.39|3363.39|3366.61|3366.61|3351.94|3351.94|0
1679388000000|2023-03-21 08:40:00|3363.29|3363.29|3374.66|3374.66|3374.66|3374.66|3363.07|3363.07|0
1679388300000|2023-03-21 08:45:00|3374.55|3374.55|3384.7|3384.7|3386.49|3386.49|3372.05|3372.05|0
1679388600000|2023-03-21 08:50:00|3384.87|3384.87|3385.82|3385.82|3387.35|3387.35|3382.9|3382.9|0
1679388900000|2023-03-21 08:55:00|3385.75|3385.75|3379.9|3379.9|3387.56|3387.56|3379.48|3379.48|0
1679389200000|2023-03-21 09:00:00|3379.56|3379.56|3366.26|3366.26|3380.65|3380.65|3365.5|3365.5|0
1679389500000|2023-03-21 09:05:00|3366.53|3366.53|3368.79|3368.79|3375|3375|3366.06|3366.06|0
1679389800000|2023-03-21 09:10:00|3368.68|3368.68|3370.92|3370.92|3372.75|3372.75|3366.67|3366.67|0
1679390100000|2023-03-21 09:15:00|3370.89|3370.89|3374.81|3374.81|3377.97|3377.97|3369.18|3369.18|0
1679390400000|2023-03-21 09:20:00|3374.86|3374.86|3370.42|3370.42|3375.57|3375.57|3367.72|3367.72|0
1679390700000|2023-03-21 09:25:00|3370.51|3370.51|3373.08|3373.08|3376.26|3376.26|3369.12|3369.12|0
1679391000000|2023-03-21 09:30:00|3373.07|3373.07|3381.26|3381.26|3381.26|3381.26|3372.49|3372.49|0
1679391300000|2023-03-21 09:35:00|3381.6|3381.6|3384.95|3384.95|3386.56|3386.56|3380.94|3380.94|0
1679391600000|2023-03-21 09:40:00|3385|3385|3383.61|3383.61|3385.71|3385.71|3382.23|3382.23|0
1679391900000|2023-03-21 09:45:00|3383.66|3383.66|3384.93|3384.93|3385.86|3385.86|3382.91|3382.91|0
1679392200000|2023-03-21 09:50:00|3384.6|3384.6|3389.53|3389.53|3390.03|3390.03|3382.04|3382.04|0
1679392500000|2023-03-21 09:55:00|3389.19|3389.19|3387.19|3387.19|3389.19|3389.19|3384.68|3384.68|0
1679392800000|2023-03-21 10:00:00|3386.52|3386.52|3388.56|3388.56|3388.56|3388.56|3385.95|3385.95|0
1679393100000|2023-03-21 10:05:00|3388.61|3388.61|3386.36|3386.36|3389.08|3389.08|3385.64|3385.64|0
1679393400000|2023-03-21 10:10:00|3386.25|3386.25|3383.89|3383.89|3386.56|3386.56|3381.18|3381.18|0
1679393700000|2023-03-21 10:15:00|3383.95|3383.95|3389.18|3389.18|3390.36|3390.36|3383.95|3383.95|0
1679394000000|2023-03-21 10:20:00|3389.13|3389.13|3384.29|3384.29|3389.8|3389.8|3384.26|3384.26|0
1679394300000|2023-03-21 10:25:00|3384.96|3384.96|3389.73|3389.73|3389.94|3389.94|3384.96|3384.96|0
1679394600000|2023-03-21 10:30:00|3389.75|3389.75|3386.66|3386.66|3390.37|3390.37|3384.99|3384.99|0
1679394900000|2023-03-21 10:35:00|3386.87|3386.87|3390.1|3390.1|3390.48|3390.48|3386.87|3386.87|0
1679395200000|2023-03-21 10:40:00|3390.59|3390.59|3396.67|3396.67|3396.78|3396.78|3390.19|3390.19|0
1679395500000|2023-03-21 10:45:00|3396.78|3396.78|3389.53|3389.53|3396.89|3396.89|3389.53|3389.53|0
1679395800000|2023-03-21 10:50:00|3389.48|3389.48|3395.52|3395.52|3397.05|3397.05|3389.01|3389.01|0
1679396100000|2023-03-21 10:55:00|3395.36|3395.36|3397.5|3397.5|3397.5|3397.5|3393.52|3393.52|0
1679396400000|2023-03-21 11:00:00|3398.15|3398.15|3396.75|3396.75|3398.25|3398.25|3393.04|3393.04|0
1679396700000|2023-03-21 11:05:00|3397.08|3397.08|3392.03|3392.03|3398.43|3398.43|3392.03|3392.03|0
1679397000000|2023-03-21 11:10:00|3391.69|3391.69|3389.02|3389.02|3392.65|3392.65|3389.02|3389.02|0
1679397300000|2023-03-21 11:15:00|3388.98|3388.98|3389.64|3389.64|3389.88|3389.88|3386.04|3386.04|0
1679397600000|2023-03-21 11:20:00|3389.7|3389.7|3389.29|3389.29|3390.34|3390.34|3385.89|3385.89|0
1679397900000|2023-03-21 11:25:00|3389.62|3389.62|3391.18|3391.18|3391.24|3391.24|3388.95|3388.95|0
1679398200000|2023-03-21 11:30:00|3391.51|3391.51|3381.29|3381.29|3391.51|3391.51|3381.17|3381.17|0
1679398500000|2023-03-21 11:35:00|3381.34|3381.34|3366.69|3366.69|3383.11|3383.11|3366.69|3366.69|0
1679398800000|2023-03-21 11:40:00|3366.02|3366.02|3371.6|3371.6|3376|3376|3365.72|3365.72|0
1679399100000|2023-03-21 11:45:00|3372.27|3372.27|3375.65|3375.65|3377.78|3377.78|3372.27|3372.27|0
1679399400000|2023-03-21 11:50:00|3376.32|3376.32|3385.52|3385.52|3386.19|3386.19|3376.32|3376.32|0
1679399700000|2023-03-21 11:55:00|3385.58|3385.58|3386.54|3386.54|3386.54|3386.54|3383.71|3383.71|0
1679400000000|2023-03-21 12:00:00|3386.65|3386.65|3386.47|3386.47|3387.93|3387.93|3384.89|3384.89|0
1679400300000|2023-03-21 12:05:00|3386.42|3386.42|3391.17|3391.17|3391.17|3391.17|3386.42|3386.42|0
1679400600000|2023-03-21 12:10:00|3391.22|3391.22|3390.04|3390.04|3392.42|3392.42|3389.7|3389.7|0
1679400900000|2023-03-21 12:15:00|3390.13|3390.13|3387.77|3387.77|3391.64|3391.64|3386.89|3386.89|0
1679401200000|2023-03-21 12:20:00|3387.43|3387.43|3388.72|3388.72|3388.84|3388.84|3386.17|3386.17|0
1679401500000|2023-03-21 12:25:00|3388.78|3388.78|3393.29|3393.29|3393.29|3393.29|3388.78|3388.78|0
1679401800000|2023-03-21 12:30:00|3393.05|3393.05|3390.77|3390.77|3393.16|3393.16|3390.47|3390.47|0
1679402100000|2023-03-21 12:35:00|3390.78|3390.78|3389.42|3389.42|3392.23|3392.23|3387.67|3387.67|0
1679402400000|2023-03-21 12:40:00|3389.85|3389.85|3392.65|3392.65|3392.8|3392.8|3386.49|3386.49|0
1679402700000|2023-03-21 12:45:00|3392.7|3392.7|3395.02|3395.02|3396.79|3396.79|3392.7|3392.7|0
1679403000000|2023-03-21 12:50:00|3394.94|3394.94|3395.77|3395.77|3399.74|3399.74|3394.94|3394.94|0
1679403300000|2023-03-21 12:55:00|3395.6|3395.6|3388.24|3388.24|3395.6|3395.6|3388.24|3388.24|0
1679403600000|2023-03-21 13:00:00|3388.29|3388.29|3389.81|3389.81|3390.54|3390.54|3387.51|3387.51|0
1679403900000|2023-03-21 13:05:00|3389.09|3389.09|3391.3|3391.3|3392.33|3392.33|3388.52|3388.52|0
1679404200000|2023-03-21 13:10:00|3391.21|3391.21|3396.52|3396.52|3397.09|3397.09|3390.96|3390.96|0
1679404500000|2023-03-21 13:15:00|3396.57|3396.57|3397.27|3397.27|3398.55|3398.55|3395.94|3395.94|0
1679404800000|2023-03-21 13:20:00|3397.18|3397.18|3399.66|3399.66|3399.66|3399.66|3396.4|3396.4|0
1679405100000|2023-03-21 13:25:00|3399.63|3399.63|3408.35|3408.35|3408.44|3408.44|3399.49|3399.49|0
1679405400000|2023-03-21 13:30:00|3409.02|3409.02|3410.21|3410.21|3416.8|3416.8|3408.44|3408.44|0
1679405700000|2023-03-21 13:35:00|3410.16|3410.16|3411.02|3411.02|3413.56|3413.56|3405.95|3405.95|0
1679406000000|2023-03-21 13:40:00|3411.13|3411.13|3414.66|3414.66|3415.66|3415.66|3409.84|3409.84|0
1679406300000|2023-03-21 13:45:00|3414.99|3414.99|3412.98|3412.98|3418.42|3418.42|3412.03|3412.03|0
1679406600000|2023-03-21 13:50:00|3413.07|3413.07|3425.3|3425.3|3425.36|3425.36|3412.68|3412.68|0
1679406900000|2023-03-21 13:55:00|3425.48|3425.48|3430.03|3430.03|3431.22|3431.22|3424.14|3424.14|0
1679407200000|2023-03-21 14:00:00|3430.37|3430.37|3430.21|3430.21|3438.12|3438.12|3429.93|3429.93|0
1679407500000|2023-03-21 14:05:00|3430.15|3430.15|3421.64|3421.64|3430.69|3430.69|3421.64|3421.64|0
1679407800000|2023-03-21 14:10:00|3421.55|3421.55|3421.84|3421.84|3426.01|3426.01|3421.16|3421.16|0
1679408100000|2023-03-21 14:15:00|3421.51|3421.51|3411.31|3411.31|3421.55|3421.55|3410.86|3410.86|0
1679408400000|2023-03-21 14:20:00|3411.15|3411.15|3407.15|3407.15|3412.29|3412.29|3407.03|3407.03|0
1679408700000|2023-03-21 14:25:00|3407.06|3407.06|3407.81|3407.81|3408.09|3408.09|3404.19|3404.19|0
1679409000000|2023-03-21 14:30:00|3407.84|3407.84|3413.44|3413.44|3415.44|3415.44|3407.44|3407.44|0
1679409300000|2023-03-21 14:35:00|3413.39|3413.39|3414.22|3414.22|3414.85|3414.85|3408.36|3408.36|0
1679409600000|2023-03-21 14:40:00|3414.29|3414.29|3414.87|3414.87|3415.04|3415.04|3412.08|3412.08|0
1679409900000|2023-03-21 14:45:00|3415.21|3415.21|3423.26|3423.26|3423.96|3423.96|3415.21|3415.21|0
1679410200000|2023-03-21 14:50:00|3422.92|3422.92|3410.53|3410.53|3422.92|3422.92|3410.53|3410.53|0
1679410500000|2023-03-21 14:55:00|3409.86|3409.86|3410.41|3410.41|3412.76|3412.76|3408.15|3408.15|0
1679410800000|2023-03-21 15:00:00|3410.46|3410.46|3409.81|3409.81|3414.42|3414.42|3409.48|3409.48|0
1679411100000|2023-03-21 15:05:00|3410.01|3410.01|3411.15|3411.15|3412.78|3412.78|3409.08|3409.08|0
1679411400000|2023-03-21 15:10:00|3411.2|3411.2|3416.77|3416.77|3417.44|3417.44|3410.13|3410.13|0
1679411700000|2023-03-21 15:15:00|3416.72|3416.72|3410.99|3410.99|3417.67|3417.67|3409.47|3409.47|0
1679412000000|2023-03-21 15:20:00|3410.66|3410.66|3411.1|3411.1|3411.83|3411.83|3406.69|3406.69|0
1679412300000|2023-03-21 15:25:00|3410.76|3410.76|3407.72|3407.72|3411.14|3411.14|3406.57|3406.57|0
1679412600000|2023-03-21 15:30:00|3408.06|3408.06|3409.22|3409.22|3410.41|3410.41|3406.64|3406.64|0
1679412900000|2023-03-21 15:35:00|3409.56|3409.56|3408.29|3408.29|3411.23|3411.23|3406.44|3406.44|0
1679413200000|2023-03-21 15:40:00|3408.6|3408.6|3408.38|3408.38|3410.16|3410.16|3404.36|3404.36|0
1679413500000|2023-03-21 15:45:00|3408.04|3408.04|3407.77|3407.77|3410.2|3410.2|3406.86|3406.86|0
1679413800000|2023-03-21 15:50:00|3408.1|3408.1|3405.69|3405.69|3409.31|3409.31|3404.95|3404.95|0
1679414100000|2023-03-21 15:55:00|3406.02|3406.02|3403.54|3403.54|3406.45|3406.45|3403.27|3403.27|0
1679414400000|2023-03-21 16:00:00|3403.65|3403.65|3409.37|3409.37|3410.33|3410.33|3403.65|3403.65|0
1679414700000|2023-03-21 16:05:00|3409.41|3409.41|3412.66|3412.66|3414.13|3414.13|3409.41|3409.41|0
1679415000000|2023-03-21 16:10:00|3412.33|3412.33|3415.23|3415.23|3415.65|3415.65|3411.74|3411.74|0
1679415300000|2023-03-21 16:15:00|3415.28|3415.28|3413.68|3413.68|3416.55|3416.55|3411.68|3411.68|0
1679415600000|2023-03-21 16:20:00|3413.74|3413.74|3408.63|3408.63|3414.22|3414.22|3408.46|3408.46|0
1679415900000|2023-03-21 16:25:00|3408.58|3408.58|3406.42|3406.42|3409.29|3409.29|3405.56|3405.56|0
1679472900000|2023-03-22 08:15:00|3412.05|3412.05|3402.05|3402.05|3412.99|3412.99|3402.05|3402.05|0
1679473200000|2023-03-22 08:20:00|3401.81|3401.81|3409.37|3409.37|3410.33|3410.33|3398.91|3398.91|0
1679473500000|2023-03-22 08:25:00|3409.13|3409.13|3415.12|3415.12|3418.68|3418.68|3408.09|3408.09|0
1679473800000|2023-03-22 08:30:00|3415.18|3415.18|3418.03|3418.03|3420.23|3420.23|3412.31|3412.31|0
1679474100000|2023-03-22 08:35:00|3418.42|3418.42|3421.6|3421.6|3421.6|3421.6|3413.98|3413.98|0
1679474400000|2023-03-22 08:40:00|3421.65|3421.65|3440.51|3440.51|3441.28|3441.28|3421.65|3421.65|0
1679474700000|2023-03-22 08:45:00|3440.57|3440.57|3444.41|3444.41|3446.83|3446.83|3437.85|3437.85|0
1679475000000|2023-03-22 08:50:00|3444.14|3444.14|3440.51|3440.51|3444.14|3444.14|3435.64|3435.64|0
1679475300000|2023-03-22 08:55:00|3441.41|3441.41|3442.95|3442.95|3446.27|3446.27|3441.36|3441.36|0
1679475600000|2023-03-22 09:00:00|3443.44|3443.44|3439.76|3439.76|3444.27|3444.27|3434.44|3434.44|0
1679475900000|2023-03-22 09:05:00|3439.79|3439.79|3436.77|3436.77|3440.42|3440.42|3431.09|3431.09|0
1679476200000|2023-03-22 09:10:00|3436.86|3436.86|3442.31|3442.31|3442.97|3442.97|3435.67|3435.67|0
1679476500000|2023-03-22 09:15:00|3441.98|3441.98|3447.72|3447.72|3450.18|3450.18|3441.03|3441.03|0
1679476800000|2023-03-22 09:20:00|3447.66|3447.66|3451.46|3451.46|3451.8|3451.8|3444.48|3444.48|0
1679477100000|2023-03-22 09:25:00|3451.62|3451.62|3466.72|3466.72|3467.52|3467.52|3448.25|3448.25|0
1679477400000|2023-03-22 09:30:00|3467.39|3467.39|3475.28|3475.28|3475.95|3475.95|3466.79|3466.79|0
1679477700000|2023-03-22 09:35:00|3475.54|3475.54|3479.56|3479.56|3479.56|3479.56|3470.42|3470.42|0
1679478000000|2023-03-22 09:40:00|3479.57|3479.57|3479.99|3479.99|3485|3485|3474.24|3474.24|0
1679478300000|2023-03-22 09:45:00|3479.83|3479.83|3478.12|3478.12|3484.94|3484.94|3476.62|3476.62|0
1679478600000|2023-03-22 09:50:00|3477.78|3477.78|3475.25|3475.25|3480.88|3480.88|3473.14|3473.14|0
1679478900000|2023-03-22 09:55:00|3475.4|3475.4|3486.4|3486.4|3486.49|3486.49|3475.07|3475.07|0
1679479200000|2023-03-22 10:00:00|3486.09|3486.09|3485.71|3485.71|3489.57|3489.57|3483.36|3483.36|0
1679479500000|2023-03-22 10:05:00|3485.66|3485.66|3486.05|3486.05|3486.76|3486.76|3482.92|3482.92|0
1679479800000|2023-03-22 10:10:00|3485.77|3485.77|3481.95|3481.95|3486.57|3486.57|3480.79|3480.79|0
1679480100000|2023-03-22 10:15:00|3482.04|3482.04|3485.42|3485.42|3486.84|3486.84|3480.46|3480.46|0
1679480400000|2023-03-22 10:20:00|3485.2|3485.2|3483.99|3483.99|3487.96|3487.96|3483.42|3483.42|0
1679480700000|2023-03-22 10:25:00|3483.31|3483.31|3488.76|3488.76|3489.64|3489.64|3482.45|3482.45|0
1679481000000|2023-03-22 10:30:00|3488.79|3488.79|3489.25|3489.25|3490.73|3490.73|3486.29|3486.29|0
1679481300000|2023-03-22 10:35:00|3489.31|3489.31|3492.45|3492.45|3492.45|3492.45|3488.83|3488.83|0
1679481600000|2023-03-22 10:40:00|3492.11|3492.11|3493.92|3493.92|3494.26|3494.26|3489.66|3489.66|0
1679481900000|2023-03-22 10:45:00|3494.26|3494.26|3497.56|3497.56|3497.56|3497.56|3493.81|3493.81|0
1679482200000|2023-03-22 10:50:00|3497.67|3497.67|3496.42|3496.42|3498.34|3498.34|3491.88|3491.88|0
1679482500000|2023-03-22 10:55:00|3495|3495|3494.17|3494.17|3495|3495|3492.08|3492.08|0
1679482800000|2023-03-22 11:00:00|3493.78|3493.78|3486.13|3486.13|3494.01|3494.01|3483.11|3483.11|0
1679483100000|2023-03-22 11:05:00|3486.34|3486.34|3487.17|3487.17|3487.66|3487.66|3484.57|3484.57|0
1679483400000|2023-03-22 11:10:00|3487.51|3487.51|3489.64|3489.64|3489.64|3489.64|3487.06|3487.06|0
1679483700000|2023-03-22 11:15:00|3490.31|3490.31|3491.62|3491.62|3491.62|3491.62|3488.24|3488.24|0
1679484000000|2023-03-22 11:20:00|3491.57|3491.57|3489.4|3489.4|3492.2|3492.2|3485.01|3485.01|0
1679484300000|2023-03-22 11:25:00|3489.46|3489.46|3486.49|3486.49|3492.91|3492.91|3486.49|3486.49|0
1679484600000|2023-03-22 11:30:00|3486.48|3486.48|3485.21|3485.21|3486.59|3486.59|3482.82|3482.82|0
1679484900000|2023-03-22 11:35:00|3484.88|3484.88|3487.82|3487.82|3489.1|3489.1|3483.29|3483.29|0
1679485200000|2023-03-22 11:40:00|3487.94|3487.94|3488.93|3488.93|3488.99|3488.99|3486.34|3486.34|0
1679485500000|2023-03-22 11:45:00|3488.87|3488.87|3487.62|3487.62|3489.62|3489.62|3487.62|3487.62|0
1679485800000|2023-03-22 11:50:00|3487.64|3487.64|3486.15|3486.15|3488.01|3488.01|3483.15|3483.15|0
1679486100000|2023-03-22 11:55:00|3486.1|3486.1|3482.89|3482.89|3486.66|3486.66|3482.52|3482.52|0
1679486400000|2023-03-22 12:00:00|3483.23|3483.23|3482.29|3482.29|3483.43|3483.43|3480.04|3480.04|0
1679486700000|2023-03-22 12:05:00|3482.18|3482.18|3488.8|3488.8|3488.93|3488.93|3482.18|3482.18|0
1679487000000|2023-03-22 12:10:00|3488.75|3488.75|3487.06|3487.06|3488.75|3488.75|3485.17|3485.17|0
1679487300000|2023-03-22 12:15:00|3487.11|3487.11|3484.09|3484.09|3490.79|3490.79|3484.09|3484.09|0
1679487600000|2023-03-22 12:20:00|3483.93|3483.93|3477.54|3477.54|3483.93|3483.93|3477.54|3477.54|0
1679487900000|2023-03-22 12:25:00|3478.21|3478.21|3480.61|3480.61|3481.24|3481.24|3478.21|3478.21|0
1679488200000|2023-03-22 12:30:00|3480.82|3480.82|3481.71|3481.71|3483.33|3483.33|3479.2|3479.2|0
1679488500000|2023-03-22 12:35:00|3481.73|3481.73|3482.8|3482.8|3482.82|3482.82|3480.78|3480.78|0
1679488800000|2023-03-22 12:40:00|3483.8|3483.8|3484.86|3484.86|3484.86|3484.86|3483.57|3483.57|0
1679489100000|2023-03-22 12:45:00|3484.75|3484.75|3481.81|3481.81|3484.75|3484.75|3477.69|3477.69|0
1679489400000|2023-03-22 12:50:00|3482.14|3482.14|3493.99|3493.99|3496.94|3496.94|3482.14|3482.14|0
1679489700000|2023-03-22 12:55:00|3493.92|3493.92|3488.5|3488.5|3494.5|3494.5|3488.5|3488.5|0
1679490000000|2023-03-22 13:00:00|3488.56|3488.56|3478.97|3478.97|3488.56|3488.56|3478.81|3478.81|0
1679490300000|2023-03-22 13:05:00|3479.1|3479.1|3473.92|3473.92|3479.49|3479.49|3473.49|3473.49|0
1679490600000|2023-03-22 13:10:00|3473.86|3473.86|3473.52|3473.52|3475.14|3475.14|3471.4|3471.4|0
1679490900000|2023-03-22 13:15:00|3473.48|3473.48|3470.01|3470.01|3474.46|3474.46|3469.73|3469.73|0
1679491200000|2023-03-22 13:20:00|3469.67|3469.67|3466.38|3466.38|3470.53|3470.53|3464.86|3464.86|0
1679491500000|2023-03-22 13:25:00|3466.64|3466.64|3465.82|3465.82|3468.71|3468.71|3465.82|3465.82|0
1679491800000|2023-03-22 13:30:00|3466.03|3466.03|3446.27|3446.27|3466.32|3466.32|3444.56|3444.56|0
1679492100000|2023-03-22 13:35:00|3446.28|3446.28|3451.99|3451.99|3455.97|3455.97|3446.16|3446.16|0
1679492400000|2023-03-22 13:40:00|3452.56|3452.56|3452.01|3452.01|3453.01|3453.01|3447.44|3447.44|0
1679492700000|2023-03-22 13:45:00|3452.06|3452.06|3461.89|3461.89|3462.11|3462.11|3448.5|3448.5|0
1679493000000|2023-03-22 13:50:00|3463.87|3463.87|3456.61|3456.61|3464.31|3464.31|3455.33|3455.33|0
1679493300000|2023-03-22 13:55:00|3456.56|3456.56|3463.64|3463.64|3465.46|3465.46|3455.75|3455.75|0
1679493600000|2023-03-22 14:00:00|3463.53|3463.53|3460.13|3460.13|3464.11|3464.11|3460.13|3460.13|0
1679493900000|2023-03-22 14:05:00|3460.07|3460.07|3464.46|3464.46|3464.7|3464.7|3459.72|3459.72|0
1679494200000|2023-03-22 14:10:00|3464.52|3464.52|3461.92|3461.92|3465.9|3465.9|3461.61|3461.61|0
1679494500000|2023-03-22 14:15:00|3461.98|3461.98|3460.77|3460.77|3463.38|3463.38|3460.51|3460.51|0
1679494800000|2023-03-22 14:20:00|3460.82|3460.82|3462.55|3462.55|3465.31|3465.31|3460.82|3460.82|0
1679495100000|2023-03-22 14:25:00|3462.61|3462.61|3460.59|3460.59|3462.77|3462.77|3457.19|3457.19|0
1679495400000|2023-03-22 14:30:00|3460.57|3460.57|3457.51|3457.51|3463.64|3463.64|3456.77|3456.77|0
1679495700000|2023-03-22 14:35:00|3457.61|3457.61|3457.02|3457.02|3458.11|3458.11|3455.71|3455.71|0
1679496000000|2023-03-22 14:40:00|3456.96|3456.96|3454.99|3454.99|3458.25|3458.25|3454.82|3454.82|0
1679496300000|2023-03-22 14:45:00|3454.94|3454.94|3452.55|3452.55|3457.9|3457.9|3452.55|3452.55|0
1679496600000|2023-03-22 14:50:00|3452.64|3452.64|3455.86|3455.86|3455.86|3455.86|3452.37|3452.37|0
1679496900000|2023-03-22 14:55:00|3456.2|3456.2|3449.57|3449.57|3457.03|3457.03|3448.07|3448.07|0
1679497200000|2023-03-22 15:00:00|3449.72|3449.72|3447.26|3447.26|3454.82|3454.82|3447.26|3447.26|0
1679497500000|2023-03-22 15:05:00|3447.14|3447.14|3446.7|3446.7|3450.17|3450.17|3445.56|3445.56|0
1679497800000|2023-03-22 15:10:00|3447.04|3447.04|3443.82|3443.82|3447.04|3447.04|3442.6|3442.6|0
1679498100000|2023-03-22 15:15:00|3443.77|3443.77|3446.91|3446.91|3446.91|3446.91|3442.8|3442.8|0
1679498400000|2023-03-22 15:20:00|3446.96|3446.96|3450.41|3450.41|3450.44|3450.44|3446.96|3446.96|0
1679498700000|2023-03-22 15:25:00|3450.46|3450.46|3443.87|3443.87|3451.3|3451.3|3443.38|3443.38|0
1679499000000|2023-03-22 15:30:00|3443.95|3443.95|3442.24|3442.24|3446.76|3446.76|3442.24|3442.24|0
1679499300000|2023-03-22 15:35:00|3442.27|3442.27|3442.59|3442.59|3442.64|3442.64|3440.12|3440.12|0
1679499600000|2023-03-22 15:40:00|3442.92|3442.92|3436.71|3436.71|3442.92|3442.92|3434.94|3434.94|0
1679499900000|2023-03-22 15:45:00|3436.63|3436.63|3433.37|3433.37|3437.02|3437.02|3432.78|3432.78|0
1679500200000|2023-03-22 15:50:00|3433.49|3433.49|3438.06|3438.06|3438.29|3438.29|3433.49|3433.49|0
1679500500000|2023-03-22 15:55:00|3438.01|3438.01|3438.95|3438.95|3440.76|3440.76|3437.14|3437.14|0
1679500800000|2023-03-22 16:00:00|3438.97|3438.97|3437.08|3437.08|3439.51|3439.51|3434.81|3434.81|0
1679501100000|2023-03-22 16:05:00|3437.02|3437.02|3437.5|3437.5|3437.83|3437.83|3434.58|3434.58|0
1679501400000|2023-03-22 16:10:00|3437.55|3437.55|3438.05|3438.05|3438.28|3438.28|3436.3|3436.3|0
1679501700000|2023-03-22 16:15:00|3437.95|3437.95|3437.25|3437.25|3439.17|3439.17|3436.67|3436.67|0
1679502000000|2023-03-22 16:20:00|3436.92|3436.92|3438.81|3438.81|3439.19|3439.19|3435|3435|0
1679502300000|2023-03-22 16:25:00|3438.14|3438.14|3438.68|3438.68|3441.26|3441.26|3438.08|3438.08|0
1679559300000|2023-03-23 08:15:00|3399.12|3399.12|3410.32|3410.32|3410.32|3410.32|3397.78|3397.78|0
1679559600000|2023-03-23 08:20:00|3409.65|3409.65|3404.29|3404.29|3410.99|3410.99|3403.93|3403.93|0
1679559900000|2023-03-23 08:25:00|3403.85|3403.85|3402.43|3402.43|3407.97|3407.97|3402.38|3402.38|0
1679560200000|2023-03-23 08:30:00|3401.96|3401.96|3411.21|3411.21|3411.98|3411.98|3394.22|3394.22|0
1679560500000|2023-03-23 08:35:00|3411.2|3411.2|3409.63|3409.63|3411.71|3411.71|3405.55|3405.55|0
1679560800000|2023-03-23 08:40:00|3409.57|3409.57|3412.43|3412.43|3413.64|3413.64|3406.83|3406.83|0
1679561100000|2023-03-23 08:45:00|3412.51|3412.51|3411.29|3411.29|3413.25|3413.25|3409.62|3409.62|0
1679561400000|2023-03-23 08:50:00|3411.96|3411.96|3406.48|3406.48|3412.94|3412.94|3403.3|3403.3|0
1679561700000|2023-03-23 08:55:00|3406.42|3406.42|3395.49|3395.49|3407.24|3407.24|3395.36|3395.36|0
1679562000000|2023-03-23 09:00:00|3394.42|3394.42|3387.49|3387.49|3395.95|3395.95|3386.63|3386.63|0
1679562300000|2023-03-23 09:05:00|3387.43|3387.43|3382.71|3382.71|3389.24|3389.24|3382.63|3382.63|0
1679562600000|2023-03-23 09:10:00|3381.6|3381.6|3377.35|3377.35|3381.89|3381.89|3376.39|3376.39|0
1679562900000|2023-03-23 09:15:00|3377.3|3377.3|3372.74|3372.74|3378.09|3378.09|3372.31|3372.31|0
1679563200000|2023-03-23 09:20:00|3372.4|3372.4|3367.04|3367.04|3373.57|3373.57|3367.04|3367.04|0
1679563500000|2023-03-23 09:25:00|3366.93|3366.93|3365.9|3365.9|3368.42|3368.42|3365.33|3365.33|0
1679563800000|2023-03-23 09:30:00|3365.84|3365.84|3359.41|3359.41|3365.84|3365.84|3355.64|3355.64|0
1679564100000|2023-03-23 09:35:00|3359.46|3359.46|3358.83|3358.83|3363.48|3363.48|3357.31|3357.31|0
1679564400000|2023-03-23 09:40:00|3358.75|3358.75|3353.46|3353.46|3359.52|3359.52|3351.3|3351.3|0
1679564700000|2023-03-23 09:45:00|3353.52|3353.52|3358.37|3358.37|3360.82|3360.82|3353.52|3353.52|0
1679565000000|2023-03-23 09:50:00|3358.43|3358.43|3361.24|3361.24|3361.3|3361.3|3357.65|3357.65|0
1679565300000|2023-03-23 09:55:00|3361.28|3361.28|3357.47|3357.47|3364.67|3364.67|3356.44|3356.44|0
1679565600000|2023-03-23 10:00:00|3357.69|3357.69|3365.51|3365.51|3367.13|3367.13|3356.11|3356.11|0
1679565900000|2023-03-23 10:05:00|3365.57|3365.57|3360.49|3360.49|3366.31|3366.31|3360.39|3360.39|0
1679566200000|2023-03-23 10:10:00|3360.55|3360.55|3354.22|3354.22|3360.68|3360.68|3354.22|3354.22|0
1679566500000|2023-03-23 10:15:00|3354.16|3354.16|3355.15|3355.15|3355.29|3355.29|3350.7|3350.7|0
1679566800000|2023-03-23 10:20:00|3355.26|3355.26|3351.54|3351.54|3361.79|3361.79|3351.49|3351.49|0
1679567100000|2023-03-23 10:25:00|3351.49|3351.49|3350.6|3350.6|3352.01|3352.01|3348.94|3348.94|0
1679567400000|2023-03-23 10:30:00|3349.98|3349.98|3353.51|3353.51|3354.11|3354.11|3348.56|3348.56|0
1679567700000|2023-03-23 10:35:00|3353.62|3353.62|3355.56|3355.56|3357.65|3357.65|3352.98|3352.98|0
1679568000000|2023-03-23 10:40:00|3355.48|3355.48|3353.31|3353.31|3355.48|3355.48|3352.83|3352.83|0
1679568300000|2023-03-23 10:45:00|3353.64|3353.64|3358.18|3358.18|3363.84|3363.84|3353.31|3353.31|0
1679568600000|2023-03-23 10:50:00|3358.12|3358.12|3357.92|3357.92|3359.51|3359.51|3355.98|3355.98|0
1679568900000|2023-03-23 10:55:00|3357.87|3357.87|3363.06|3363.06|3363.18|3363.18|3357.29|3357.29|0
1679569200000|2023-03-23 11:00:00|3363.11|3363.11|3374.36|3374.36|3374.78|3374.78|3363.08|3363.08|0
1679569500000|2023-03-23 11:05:00|3374.34|3374.34|3374.53|3374.53|3374.64|3374.64|3369.31|3369.31|0
1679569800000|2023-03-23 11:10:00|3374.62|3374.62|3375.5|3375.5|3375.5|3375.5|3372.17|3372.17|0
1679570100000|2023-03-23 11:15:00|3375.51|3375.51|3374.55|3374.55|3375.95|3375.95|3373.4|3373.4|0
1679570400000|2023-03-23 11:20:00|3374.64|3374.64|3369.77|3369.77|3374.64|3374.64|3369.01|3369.01|0
1679570700000|2023-03-23 11:25:00|3370.11|3370.11|3374.18|3374.18|3375.1|3375.1|3368.81|3368.81|0
1679571000000|2023-03-23 11:30:00|3374.01|3374.01|3372.02|3372.02|3374.24|3374.24|3371.16|3371.16|0
1679571300000|2023-03-23 11:35:00|3372.29|3372.29|3373.85|3373.85|3375.77|3375.77|3372.29|3372.29|0
1679571600000|2023-03-23 11:40:00|3373.9|3373.9|3373.24|3373.24|3374.45|3374.45|3372.02|3372.02|0
1679571900000|2023-03-23 11:45:00|3373.18|3373.18|3377.71|3377.71|3378.4|3378.4|3372.44|3372.44|0
1679572200000|2023-03-23 11:50:00|3377.87|3377.87|3375.1|3375.1|3380.56|3380.56|3374.96|3374.96|0
1679572500000|2023-03-23 11:55:00|3375|3375|3377.01|3377.01|3377.64|3377.64|3374.38|3374.38|0
1679572800000|2023-03-23 12:00:00|3377.25|3377.25|3377.15|3377.15|3377.96|3377.96|3372.34|3372.34|0
1679573100000|2023-03-23 12:05:00|3377.33|3377.33|3378.42|3378.42|3378.6|3378.6|3377.24|3377.24|0
1679573400000|2023-03-23 12:10:00|3378.36|3378.36|3381.76|3381.76|3381.85|3381.85|3378.36|3378.36|0
1679573700000|2023-03-23 12:15:00|3381.67|3381.67|3386.6|3386.6|3387.13|3387.13|3381.57|3381.57|0
1679574000000|2023-03-23 12:20:00|3386.38|3386.38|3385.55|3385.55|3389.3|3389.3|3383.72|3383.72|0
1679574300000|2023-03-23 12:25:00|3385.88|3385.88|3388.51|3388.51|3388.69|3388.69|3383.87|3383.87|0
1679574600000|2023-03-23 12:30:00|3387.73|3387.73|3393.03|3393.03|3393.03|3393.03|3387.49|3387.49|0
1679574900000|2023-03-23 12:35:00|3393.36|3393.36|3397.05|3397.05|3397.71|3397.71|3393.36|3393.36|0
1679575200000|2023-03-23 12:40:00|3397.14|3397.14|3394.43|3394.43|3398.06|3398.06|3394.21|3394.21|0
1679575500000|2023-03-23 12:45:00|3394.37|3394.37|3402.76|3402.76|3402.76|3402.76|3394.37|3394.37|0
1679575800000|2023-03-23 12:50:00|3402.58|3402.58|3397.21|3397.21|3402.58|3402.58|3397.07|3397.07|0
1679576100000|2023-03-23 12:55:00|3397.13|3397.13|3397.14|3397.14|3397.28|3397.28|3394.64|3394.64|0
1679576400000|2023-03-23 13:00:00|3396.47|3396.47|3390.01|3390.01|3396.86|3396.86|3388.52|3388.52|0
1679576700000|2023-03-23 13:05:00|3390.07|3390.07|3389.71|3389.71|3391.18|3391.18|3389.01|3389.01|0
1679577000000|2023-03-23 13:10:00|3389.62|3389.62|3388.29|3388.29|3389.62|3389.62|3385.51|3385.51|0
1679577300000|2023-03-23 13:15:00|3388.46|3388.46|3390.35|3390.35|3390.4|3390.4|3388.38|3388.38|0
1679577600000|2023-03-23 13:20:00|3390.68|3390.68|3388.62|3388.62|3391.09|3391.09|3388.62|3388.62|0
1679577900000|2023-03-23 13:25:00|3388.73|3388.73|3390.36|3390.36|3390.85|3390.85|3388.73|3388.73|0
1679578200000|2023-03-23 13:30:00|3390.31|3390.31|3391.85|3391.85|3399.91|3399.91|3390.3|3390.3|0
1679578500000|2023-03-23 13:35:00|3392.11|3392.11|3388.75|3388.75|3393.76|3393.76|3387.76|3387.76|0
1679578800000|2023-03-23 13:40:00|3389.03|3389.03|3389.48|3389.48|3392.19|3392.19|3380.78|3380.78|0
1679579100000|2023-03-23 13:45:00|3389.58|3389.58|3384.92|3384.92|3391.58|3391.58|3382.77|3382.77|0
1679579400000|2023-03-23 13:50:00|3384.95|3384.95|3384.95|3384.95|3391.83|3391.83|3384.6|3384.6|0
1679579700000|2023-03-23 13:55:00|3385.04|3385.04|3381.73|3381.73|3385.04|3385.04|3378.95|3378.95|0
1679580000000|2023-03-23 14:00:00|3381.4|3381.4|3379.44|3379.44|3383.32|3383.32|3379.44|3379.44|0
1679580300000|2023-03-23 14:05:00|3379.41|3379.41|3383.83|3383.83|3384.23|3384.23|3378.55|3378.55|0
1679580600000|2023-03-23 14:10:00|3384.26|3384.26|3389.86|3389.86|3390.31|3390.31|3384.24|3384.24|0
1679580900000|2023-03-23 14:15:00|3390.53|3390.53|3385.42|3385.42|3392.55|3392.55|3384.82|3384.82|0
1679581200000|2023-03-23 14:20:00|3385.3|3385.3|3378.67|3378.67|3385.3|3385.3|3378.44|3378.44|0
1679581500000|2023-03-23 14:25:00|3378.61|3378.61|3376.47|3376.47|3379.69|3379.69|3375.57|3375.57|0
1679581800000|2023-03-23 14:30:00|3376.42|3376.42|3368.29|3368.29|3377.4|3377.4|3366.4|3366.4|0
1679582100000|2023-03-23 14:35:00|3368.41|3368.41|3375.14|3375.14|3375.36|3375.36|3368.41|3368.41|0
1679582400000|2023-03-23 14:40:00|3375.22|3375.22|3376.17|3376.17|3376.57|3376.57|3372.31|3372.31|0
1679582700000|2023-03-23 14:45:00|3376.11|3376.11|3379.43|3379.43|3381.22|3381.22|3376|3376|0
1679583000000|2023-03-23 14:50:00|3379.59|3379.59|3380.76|3380.76|3380.76|3380.76|3377.01|3377.01|0
1679583300000|2023-03-23 14:55:00|3380.79|3380.79|3379.67|3379.67|3381.39|3381.39|3377.51|3377.51|0
1679583600000|2023-03-23 15:00:00|3379.78|3379.78|3378.4|3378.4|3381.93|3381.93|3377.94|3377.94|0
1679583900000|2023-03-23 15:05:00|3378.55|3378.55|3379.41|3379.41|3381.26|3381.26|3378.55|3378.55|0
1679584200000|2023-03-23 15:10:00|3379.75|3379.75|3378.8|3378.8|3381.72|3381.72|3378.75|3378.75|0
1679584500000|2023-03-23 15:15:00|3378.74|3378.74|3380.95|3380.95|3381.76|3381.76|3377.76|3377.76|0
1679584800000|2023-03-23 15:20:00|3381.06|3381.06|3380.47|3380.47|3382.09|3382.09|3378.43|3378.43|0
1679585100000|2023-03-23 15:25:00|3380.45|3380.45|3374.52|3374.52|3381.88|3381.88|3374.52|3374.52|0
1679585400000|2023-03-23 15:30:00|3374.86|3374.86|3374.37|3374.37|3376.68|3376.68|3373.24|3373.24|0
1679585700000|2023-03-23 15:35:00|3374.45|3374.45|3374.75|3374.75|3376.92|3376.92|3373.51|3373.51|0
1679586000000|2023-03-23 15:40:00|3374.7|3374.7|3367.52|3367.52|3375.27|3375.27|3367.31|3367.31|0
1679586300000|2023-03-23 15:45:00|3367.47|3367.47|3368.01|3368.01|3369.39|3369.39|3365.07|3365.07|0
1679586600000|2023-03-23 15:50:00|3368.18|3368.18|3370.55|3370.55|3372.09|3372.09|3368.18|3368.18|0
1679586900000|2023-03-23 15:55:00|3370.22|3370.22|3368.95|3368.95|3370.72|3370.72|3367.94|3367.94|0
1679587200000|2023-03-23 16:00:00|3368.9|3368.9|3372.84|3372.84|3373.31|3373.31|3367.3|3367.3|0
1679587500000|2023-03-23 16:05:00|3372.78|3372.78|3370.52|3370.52|3372.84|3372.84|3370.04|3370.04|0
1679587800000|2023-03-23 16:10:00|3370.74|3370.74|3364.68|3364.68|3370.96|3370.96|3364.24|3364.24|0
1679588100000|2023-03-23 16:15:00|3364.79|3364.79|3359.21|3359.21|3365.5|3365.5|3358.38|3358.38|0
1679588400000|2023-03-23 16:20:00|3359.54|3359.54|3356.36|3356.36|3359.59|3359.59|3355.65|3355.65|0
1679588700000|2023-03-23 16:25:00|3356.03|3356.03|3356.51|3356.51|3360.27|3360.27|3355.92|3355.92|0
1679645700000|2023-03-24 08:15:00|3289.75|3289.75|3290.36|3290.36|3297.98|3297.98|3288.05|3288.05|0
1679646000000|2023-03-24 08:20:00|3290.52|3290.52|3301.97|3301.97|3303.55|3303.55|3286.38|3286.38|0
1679646300000|2023-03-24 08:25:00|3301.71|3301.71|3304.27|3304.27|3308.52|3308.52|3301.71|3301.71|0
1679646600000|2023-03-24 08:30:00|3303.23|3303.23|3297.93|3297.93|3303.34|3303.34|3297.18|3297.18|0
1679646900000|2023-03-24 08:35:00|3297.82|3297.82|3288.51|3288.51|3298.74|3298.74|3288.51|3288.51|0
1679647200000|2023-03-24 08:40:00|3288.57|3288.57|3267.75|3267.75|3288.71|3288.71|3267.75|3267.75|0
1679647500000|2023-03-24 08:45:00|3267.49|3267.49|3265.89|3265.89|3268.95|3268.95|3265.25|3265.25|0
1679647800000|2023-03-24 08:50:00|3265.71|3265.71|3269.83|3269.83|3270.11|3270.11|3259.07|3259.07|0
1679648100000|2023-03-24 08:55:00|3269.93|3269.93|3272.49|3272.49|3277.83|3277.83|3269.93|3269.93|0
1679648400000|2023-03-24 09:00:00|3272.47|3272.47|3272.55|3272.55|3272.55|3272.55|3260.61|3260.61|0
1679648700000|2023-03-24 09:05:00|3272.5|3272.5|3268.75|3268.75|3277.56|3277.56|3262.75|3262.75|0
1679649000000|2023-03-24 09:10:00|3268.85|3268.85|3260.79|3260.79|3271.55|3271.55|3260.01|3260.01|0
1679649300000|2023-03-24 09:15:00|3260.74|3260.74|3258.03|3258.03|3265.6|3265.6|3258.03|3258.03|0
1679649600000|2023-03-24 09:20:00|3258.08|3258.08|3255.74|3255.74|3259.02|3259.02|3252.02|3252.02|0
1679649900000|2023-03-24 09:25:00|3255.07|3255.07|3255.71|3255.71|3256.61|3256.61|3252.78|3252.78|0
1679650200000|2023-03-24 09:30:00|3255.7|3255.7|3248.18|3248.18|3256.02|3256.02|3247.12|3247.12|0
1679650500000|2023-03-24 09:35:00|3248.13|3248.13|3237.84|3237.84|3250.33|3250.33|3237.75|3237.75|0
1679650800000|2023-03-24 09:40:00|3237.78|3237.78|3235.33|3235.33|3242.07|3242.07|3234.32|3234.32|0
1679651100000|2023-03-24 09:45:00|3234.28|3234.28|3224.69|3224.69|3234.28|3234.28|3223.54|3223.54|0
1679651400000|2023-03-24 09:50:00|3224.6|3224.6|3219.31|3219.31|3224.94|3224.94|3218.6|3218.6|0
1679651700000|2023-03-24 09:55:00|3219.15|3219.15|3217.43|3217.43|3223.13|3223.13|3212.24|3212.24|0
1679652000000|2023-03-24 10:00:00|3216.09|3216.09|3201.7|3201.7|3217.04|3217.04|3201.54|3201.54|0
1679652300000|2023-03-24 10:05:00|3201.64|3201.64|3201.61|3201.61|3207.54|3207.54|3196.52|3196.52|0
1679652600000|2023-03-24 10:10:00|3201.56|3201.56|3191.76|3191.76|3209.83|3209.83|3190.48|3190.48|0
1679652900000|2023-03-24 10:15:00|3191.87|3191.87|3223.27|3223.27|3223.27|3223.27|3191.87|3191.87|0
1679653200000|2023-03-24 10:20:00|3223.18|3223.18|3205.43|3205.43|3225.64|3225.64|3205.34|3205.34|0
1679653500000|2023-03-24 10:25:00|3206.1|3206.1|3202.98|3202.98|3212.36|3212.36|3202.9|3202.9|0
1679653800000|2023-03-24 10:30:00|3202.7|3202.7|3198.78|3198.78|3203.51|3203.51|3195.59|3195.59|0
1679654100000|2023-03-24 10:35:00|3198.84|3198.84|3206.41|3206.41|3208.13|3208.13|3195.72|3195.72|0
1679654400000|2023-03-24 10:40:00|3206.49|3206.49|3200.06|3200.06|3209.48|3209.48|3200|3200|0
1679654700000|2023-03-24 10:45:00|3200.29|3200.29|3208.07|3208.07|3209.25|3209.25|3200.16|3200.16|0
1679655000000|2023-03-24 10:50:00|3207.26|3207.26|3195.32|3195.32|3207.26|3207.26|3194.85|3194.85|0
1679655300000|2023-03-24 10:55:00|3195.38|3195.38|3189.21|3189.21|3195.49|3195.49|3188.39|3188.39|0
1679655600000|2023-03-24 11:00:00|3189.55|3189.55|3189.85|3189.85|3190.39|3190.39|3181.81|3181.81|0
1679655900000|2023-03-24 11:05:00|3190.12|3190.12|3187.16|3187.16|3190.73|3190.73|3183.59|3183.59|0
1679656200000|2023-03-24 11:10:00|3186.95|3186.95|3201.82|3201.82|3203.94|3203.94|3185.71|3185.71|0
1679656500000|2023-03-24 11:15:00|3201.49|3201.49|3190.38|3190.38|3201.67|3201.67|3189.72|3189.72|0
1679656800000|2023-03-24 11:20:00|3190.39|3190.39|3193.62|3193.62|3197.73|3197.73|3188.12|3188.12|0
1679657100000|2023-03-24 11:25:00|3194.37|3194.37|3196.86|3196.86|3197.59|3197.59|3191.24|3191.24|0
1679657400000|2023-03-24 11:30:00|3196.81|3196.81|3203.79|3203.79|3206.78|3206.78|3196.81|3196.81|0
1679657700000|2023-03-24 11:35:00|3203.61|3203.61|3202.19|3202.19|3209.41|3209.41|3200.26|3200.26|0
1679658000000|2023-03-24 11:40:00|3202.22|3202.22|3197.84|3197.84|3204.21|3204.21|3196.83|3196.83|0
1679658300000|2023-03-24 11:45:00|3197.79|3197.79|3196.48|3196.48|3199.57|3199.57|3195.42|3195.42|0
1679658600000|2023-03-24 11:50:00|3196.58|3196.58|3201.73|3201.73|3201.74|3201.74|3195.9|3195.9|0
1679658900000|2023-03-24 11:55:00|3201.81|3201.81|3201.32|3201.32|3203.47|3203.47|3198.12|3198.12|0
1679659200000|2023-03-24 12:00:00|3201.36|3201.36|3198.73|3198.73|3203.78|3203.78|3197.6|3197.6|0
1679659500000|2023-03-24 12:05:00|3198.57|3198.57|3199.7|3199.7|3200.29|3200.29|3194.97|3194.97|0
1679659800000|2023-03-24 12:10:00|3199.79|3199.79|3209.2|3209.2|3210.08|3210.08|3199.79|3199.79|0
1679660100000|2023-03-24 12:15:00|3209.11|3209.11|3202.14|3202.14|3209.11|3209.11|3200.31|3200.31|0
1679660400000|2023-03-24 12:20:00|3202.31|3202.31|3209.63|3209.63|3209.63|3209.63|3202.31|3202.31|0
1679660700000|2023-03-24 12:25:00|3209.53|3209.53|3213.49|3213.49|3214.09|3214.09|3208.88|3208.88|0
1679661000000|2023-03-24 12:30:00|3212.54|3212.54|3207.95|3207.95|3212.55|3212.55|3205.93|3205.93|0
1679661300000|2023-03-24 12:35:00|3208.05|3208.05|3217.91|3217.91|3223.22|3223.22|3208.05|3208.05|0
1679661600000|2023-03-24 12:40:00|3218.01|3218.01|3216.18|3216.18|3218.25|3218.25|3209.4|3209.4|0
1679661900000|2023-03-24 12:45:00|3216.09|3216.09|3210.94|3210.94|3218.86|3218.86|3209.76|3209.76|0
1679662200000|2023-03-24 12:50:00|3210.84|3210.84|3219.91|3219.91|3222.5|3222.5|3210.84|3210.84|0
1679662500000|2023-03-24 12:55:00|3219.24|3219.24|3234.74|3234.74|3240.78|3240.78|3219.24|3219.24|0
1679662800000|2023-03-24 13:00:00|3234.68|3234.68|3223.26|3223.26|3234.79|3234.79|3220.66|3220.66|0
1679663100000|2023-03-24 13:05:00|3223.36|3223.36|3221.23|3221.23|3227.61|3227.61|3221.23|3221.23|0
1679663400000|2023-03-24 13:10:00|3220.7|3220.7|3227.49|3227.49|3229.3|3229.3|3220.48|3220.48|0
1679663700000|2023-03-24 13:15:00|3228.16|3228.16|3218.47|3218.47|3229.06|3229.06|3216.98|3216.98|0
1679664000000|2023-03-24 13:20:00|3218.55|3218.55|3222.85|3222.85|3225.18|3225.18|3217.33|3217.33|0
1679664300000|2023-03-24 13:25:00|3222.51|3222.51|3234.46|3234.46|3234.46|3234.46|3220.53|3220.53|0
1679664600000|2023-03-24 13:30:00|3234.35|3234.35|3230.64|3230.64|3236.91|3236.91|3223.66|3223.66|0
1679664900000|2023-03-24 13:35:00|3230.59|3230.59|3239.13|3239.13|3239.85|3239.85|3230.06|3230.06|0
1679665200000|2023-03-24 13:40:00|3238.79|3238.79|3229.18|3229.18|3240.62|3240.62|3226.8|3226.8|0
1679665500000|2023-03-24 13:45:00|3228.51|3228.51|3224.51|3224.51|3230.27|3230.27|3218.17|3218.17|0
1679665800000|2023-03-24 13:50:00|3224.57|3224.57|3231.65|3231.65|3233.46|3233.46|3223.22|3223.22|0
1679666100000|2023-03-24 13:55:00|3232.03|3232.03|3238.02|3238.02|3240.04|3240.04|3231.98|3231.98|0
1679666400000|2023-03-24 14:00:00|3238.1|3238.1|3231.06|3231.06|3244.07|3244.07|3230.39|3230.39|0
1679666700000|2023-03-24 14:05:00|3230.73|3230.73|3235.16|3235.16|3237.17|3237.17|3229.54|3229.54|0
1679667000000|2023-03-24 14:10:00|3235.83|3235.83|3234.87|3234.87|3241.94|3241.94|3231.69|3231.69|0
1679667300000|2023-03-24 14:15:00|3234.93|3234.93|3232.88|3232.88|3236.73|3236.73|3230.99|3230.99|0
1679667600000|2023-03-24 14:20:00|3232.54|3232.54|3233.12|3233.12|3235.3|3235.3|3226.87|3226.87|0
1679667900000|2023-03-24 14:25:00|3232.79|3232.79|3245.06|3245.06|3245.06|3245.06|3232.79|3232.79|0
1679668200000|2023-03-24 14:30:00|3245.15|3245.15|3244.56|3244.56|3248.41|3248.41|3242.52|3242.52|0
1679668500000|2023-03-24 14:35:00|3243.56|3243.56|3238.11|3238.11|3243.64|3243.64|3237.13|3237.13|0
1679668800000|2023-03-24 14:40:00|3237.77|3237.77|3227.67|3227.67|3237.77|3237.77|3227.37|3227.37|0
1679669100000|2023-03-24 14:45:00|3227.62|3227.62|3227.2|3227.2|3231.53|3231.53|3224.58|3224.58|0
1679669400000|2023-03-24 14:50:00|3226.97|3226.97|3229.97|3229.97|3233.44|3233.44|3224.35|3224.35|0
1679669700000|2023-03-24 14:55:00|3229.92|3229.92|3233.52|3233.52|3234.54|3234.54|3227.36|3227.36|0
1679670000000|2023-03-24 15:00:00|3233.41|3233.41|3234.69|3234.69|3236.23|3236.23|3227.58|3227.58|0
1679670300000|2023-03-24 15:05:00|3234.92|3234.92|3230.94|3230.94|3236.9|3236.9|3230.27|3230.27|0
1679670600000|2023-03-24 15:10:00|3230.6|3230.6|3222.11|3222.11|3230.6|3230.6|3221.39|3221.39|0
1679670900000|2023-03-24 15:15:00|3222.16|3222.16|3224.64|3224.64|3227.7|3227.7|3222.16|3222.16|0
1679671200000|2023-03-24 15:20:00|3225.03|3225.03|3225.88|3225.88|3229.32|3229.32|3224.44|3224.44|0
1679671500000|2023-03-24 15:25:00|3225.96|3225.96|3227.43|3227.43|3230.7|3230.7|3225.96|3225.96|0
1679671800000|2023-03-24 15:30:00|3227.37|3227.37|3226.93|3226.93|3227.53|3227.53|3223.76|3223.76|0
1679672100000|2023-03-24 15:35:00|3226.99|3226.99|3233.75|3233.75|3233.75|3233.75|3226.47|3226.47|0
1679672400000|2023-03-24 15:40:00|3233.7|3233.7|3237.04|3237.04|3238.35|3238.35|3233.7|3233.7|0
1679672700000|2023-03-24 15:45:00|3237.09|3237.09|3248.46|3248.46|3249.66|3249.66|3237.09|3237.09|0
1679673000000|2023-03-24 15:50:00|3248.31|3248.31|3250.04|3250.04|3250.53|3250.53|3246.44|3246.44|0
1679673300000|2023-03-24 15:55:00|3250.06|3250.06|3259.73|3259.73|3260.05|3260.05|3249.96|3249.96|0
1679673600000|2023-03-24 16:00:00|3259.69|3259.69|3258.06|3258.06|3263.8|3263.8|3257.34|3257.34|0
1679673900000|2023-03-24 16:05:00|3257.65|3257.65|3252.36|3252.36|3258.86|3258.86|3251.74|3251.74|0
1679674200000|2023-03-24 16:10:00|3252.28|3252.28|3252.18|3252.18|3253.57|3253.57|3250.63|3250.63|0
1679674500000|2023-03-24 16:15:00|3252.1|3252.1|3246.12|3246.12|3254.98|3254.98|3244.84|3244.84|0
1679674800000|2023-03-24 16:20:00|3246.04|3246.04|3247.21|3247.21|3248.7|3248.7|3244.18|3244.18|0
1679675100000|2023-03-24 16:25:00|3247.3|3247.3|3246.69|3246.69|3248.14|3248.14|3243.82|3243.82|0
1679901300000|2023-03-27 07:15:00|3289.87|3289.87|3301.2|3301.2|3304.79|3304.79|3287.25|3287.25|0
1679901600000|2023-03-27 07:20:00|3301.02|3301.02|3293.91|3293.91|3301.33|3301.33|3293.67|3293.67|0
1679901900000|2023-03-27 07:25:00|3295.59|3295.59|3291.32|3291.32|3295.59|3295.59|3290.02|3290.02|0
1679902200000|2023-03-27 07:30:00|3291.28|3291.28|3277.79|3277.79|3292.98|3292.98|3277.79|3277.79|0
1679902500000|2023-03-27 07:35:00|3277.69|3277.69|3279.89|3279.89|3281.16|3281.16|3277.46|3277.46|0
1679902800000|2023-03-27 07:40:00|3279.98|3279.98|3270.24|3270.24|3281.02|3281.02|3269.57|3269.57|0
1679903100000|2023-03-27 07:45:00|3270.57|3270.57|3259.75|3259.75|3270.57|3270.57|3259.27|3259.27|0
1679903400000|2023-03-27 07:50:00|3259.8|3259.8|3265.1|3265.1|3270.43|3270.43|3258.96|3258.96|0
1679903700000|2023-03-27 07:55:00|3264.77|3264.77|3271.39|3271.39|3275.19|3275.19|3264.77|3264.77|0
1679904000000|2023-03-27 08:00:00|3271.34|3271.34|3273.33|3273.33|3276.89|3276.89|3268.1|3268.1|0
1679904300000|2023-03-27 08:05:00|3272.33|3272.33|3271.93|3271.93|3279.74|3279.74|3271.47|3271.47|0
1679904600000|2023-03-27 08:10:00|3271.77|3271.77|3272.93|3272.93|3274.41|3274.41|3267.57|3267.57|0
1679904900000|2023-03-27 08:15:00|3273.6|3273.6|3270.02|3270.02|3273.6|3273.6|3265.45|3265.45|0
1679905200000|2023-03-27 08:20:00|3269.93|3269.93|3272.31|3272.31|3278.96|3278.96|3269.93|3269.93|0
1679905500000|2023-03-27 08:25:00|3272.52|3272.52|3274.06|3274.06|3276.88|3276.88|3272.52|3272.52|0
1679905800000|2023-03-27 08:30:00|3273.95|3273.95|3273.25|3273.25|3275.67|3275.67|3271.28|3271.28|0
1679906100000|2023-03-27 08:35:00|3273.36|3273.36|3267.38|3267.38|3274.8|3274.8|3267.38|3267.38|0
1679906400000|2023-03-27 08:40:00|3267.29|3267.29|3266.78|3266.78|3268.1|3268.1|3263.66|3263.66|0
1679906700000|2023-03-27 08:45:00|3266.86|3266.86|3263.02|3263.02|3268.5|3268.5|3263.02|3263.02|0
1679907000000|2023-03-27 08:50:00|3262.93|3262.93|3260.51|3260.51|3263.71|3263.71|3259.84|3259.84|0
1679907300000|2023-03-27 08:55:00|3260.43|3260.43|3259.71|3259.71|3263.36|3263.36|3259.45|3259.45|0
1679907600000|2023-03-27 09:00:00|3259.62|3259.62|3261.92|3261.92|3262.01|3262.01|3259.37|3259.37|0
1679907900000|2023-03-27 09:05:00|3261.76|3261.76|3261.41|3261.41|3265.07|3265.07|3260.78|3260.78|0
1679908200000|2023-03-27 09:10:00|3261.42|3261.42|3251.43|3251.43|3262.29|3262.29|3250.74|3250.74|0
1679908500000|2023-03-27 09:15:00|3251.38|3251.38|3260.75|3260.75|3260.75|3260.75|3251.34|3251.34|0
1679908800000|2023-03-27 09:20:00|3260.59|3260.59|3266.03|3266.03|3266.7|3266.7|3260.59|3260.59|0
1679909100000|2023-03-27 09:25:00|3265.95|3265.95|3261.86|3261.86|3265.95|3265.95|3261.59|3261.59|0
1679909400000|2023-03-27 09:30:00|3261.96|3261.96|3263.89|3263.89|3264.89|3264.89|3261.96|3261.96|0
1679909700000|2023-03-27 09:35:00|3263.99|3263.99|3266.02|3266.02|3266.02|3266.02|3263.93|3263.93|0
1679910000000|2023-03-27 09:40:00|3266.28|3266.28|3273.02|3273.02|3273.02|3273.02|3265.55|3265.55|0
1679910300000|2023-03-27 09:45:00|3273.33|3273.33|3272.87|3272.87|3277.37|3277.37|3272.56|3272.56|0
1679910600000|2023-03-27 09:50:00|3272.92|3272.92|3274.76|3274.76|3275.43|3275.43|3272.3|3272.3|0
1679910900000|2023-03-27 09:55:00|3274.71|3274.71|3272.89|3272.89|3275.99|3275.99|3272.1|3272.1|0
1679911200000|2023-03-27 10:00:00|3273.13|3273.13|3279.66|3279.66|3280.64|3280.64|3273.13|3273.13|0
1679911500000|2023-03-27 10:05:00|3279.71|3279.71|3281.3|3281.3|3281.4|3281.4|3278.97|3278.97|0
1679911800000|2023-03-27 10:10:00|3281.39|3281.39|3276.86|3276.86|3282.89|3282.89|3276.86|3276.86|0
1679912100000|2023-03-27 10:15:00|3276.58|3276.58|3280.05|3280.05|3280.77|3280.77|3276.48|3276.48|0
1679912400000|2023-03-27 10:20:00|3278.83|3278.83|3281.13|3281.13|3281.67|3281.67|3278.83|3278.83|0
1679912700000|2023-03-27 10:25:00|3281.18|3281.18|3280.8|3280.8|3282.55|3282.55|3279.8|3279.8|0
1679913000000|2023-03-27 10:30:00|3281.6|3281.6|3280.31|3280.31|3282.21|3282.21|3279.97|3279.97|0
1679913300000|2023-03-27 10:35:00|3280.36|3280.36|3284.5|3284.5|3284.5|3284.5|3280.15|3280.15|0
1679913600000|2023-03-27 10:40:00|3284.59|3284.59|3288.35|3288.35|3288.35|3288.35|3283.97|3283.97|0
1679913900000|2023-03-27 10:45:00|3288.43|3288.43|3293.08|3293.08|3294.8|3294.8|3288.43|3288.43|0
1679914200000|2023-03-27 10:50:00|3292.96|3292.96|3292.45|3292.45|3297.11|3297.11|3292.45|3292.45|0
1679914500000|2023-03-27 10:55:00|3292.4|3292.4|3289.97|3289.97|3293.7|3293.7|3289.97|3289.97|0
1679914800000|2023-03-27 11:00:00|3289.9|3289.9|3284.99|3284.99|3289.9|3289.9|3284.82|3284.82|0
1679915100000|2023-03-27 11:05:00|3285.33|3285.33|3287.17|3287.17|3287.86|3287.86|3285.03|3285.03|0
1679915400000|2023-03-27 11:10:00|3287.06|3287.06|3287.64|3287.64|3288.84|3288.84|3286.93|3286.93|0
1679915700000|2023-03-27 11:15:00|3286.25|3286.25|3284.08|3284.08|3286.28|3286.28|3283.32|3283.32|0
1679916000000|2023-03-27 11:20:00|3284.03|3284.03|3280.52|3280.52|3285.04|3285.04|3280.05|3280.05|0
1679916300000|2023-03-27 11:25:00|3280.49|3280.49|3282.7|3282.7|3282.7|3282.7|3279.49|3279.49|0
1679916600000|2023-03-27 11:30:00|3282.85|3282.85|3285.5|3285.5|3285.5|3285.5|3282.64|3282.64|0
1679916900000|2023-03-27 11:35:00|3285.55|3285.55|3284.63|3284.63|3286.52|3286.52|3282.79|3282.79|0
1679917200000|2023-03-27 11:40:00|3284.94|3284.94|3283.32|3283.32|3286|3286|3282.81|3282.81|0
1679917500000|2023-03-27 11:45:00|3283.34|3283.34|3284.1|3284.1|3284.3|3284.3|3282.58|3282.58|0
1679917800000|2023-03-27 11:50:00|3285.07|3285.07|3282.72|3282.72|3285.42|3285.42|3282.56|3282.56|0
1679918100000|2023-03-27 11:55:00|3282.74|3282.74|3283.71|3283.71|3285.65|3285.65|3282.66|3282.66|0
1679918400000|2023-03-27 12:00:00|3283.76|3283.76|3282|3282|3284.56|3284.56|3281.99|3281.99|0
1679918700000|2023-03-27 12:05:00|3281.78|3281.78|3285.56|3285.56|3286.37|3286.37|3281.39|3281.39|0
1679919000000|2023-03-27 12:10:00|3285.89|3285.89|3286.73|3286.73|3287|3287|3284.99|3284.99|0
1679919300000|2023-03-27 12:15:00|3287.18|3287.18|3284.02|3284.02|3288.65|3288.65|3284.02|3284.02|0
1679919600000|2023-03-27 12:20:00|3283.92|3283.92|3288.33|3288.33|3288.33|3288.33|3282.54|3282.54|0
1679919900000|2023-03-27 12:25:00|3288.37|3288.37|3287.48|3287.48|3289.94|3289.94|3287.42|3287.42|0
1679920200000|2023-03-27 12:30:00|3287.64|3287.64|3288.44|3288.44|3291.66|3291.66|3287.64|3287.64|0
1679920500000|2023-03-27 12:35:00|3288.11|3288.11|3288.75|3288.75|3289.19|3289.19|3287.59|3287.59|0
1679920800000|2023-03-27 12:40:00|3288.69|3288.69|3289.97|3289.97|3290.46|3290.46|3288.11|3288.11|0
1679921100000|2023-03-27 12:45:00|3290.3|3290.3|3291.38|3291.38|3292.92|3292.92|3289.39|3289.39|0
1679921400000|2023-03-27 12:50:00|3291.49|3291.49|3294.5|3294.5|3296.47|3296.47|3291.49|3291.49|0
1679921700000|2023-03-27 12:55:00|3294.55|3294.55|3294.67|3294.67|3294.72|3294.72|3290.96|3290.96|0
1679922000000|2023-03-27 13:00:00|3294.56|3294.56|3291.05|3291.05|3294.56|3294.56|3290.44|3290.44|0
1679922300000|2023-03-27 13:05:00|3291.54|3291.54|3293.81|3293.81|3294.97|3294.97|3291.21|3291.21|0
1679922600000|2023-03-27 13:10:00|3293.76|3293.76|3292.69|3292.69|3293.76|3293.76|3290.59|3290.59|0
1679922900000|2023-03-27 13:15:00|3292.74|3292.74|3293.42|3293.42|3293.96|3293.96|3292.18|3292.18|0
1679923200000|2023-03-27 13:20:00|3294.09|3294.09|3293.47|3293.47|3295.46|3295.46|3292.87|3292.87|0
1679923500000|2023-03-27 13:25:00|3293.13|3293.13|3294.68|3294.68|3294.73|3294.73|3291.75|3291.75|0
1679923800000|2023-03-27 13:30:00|3294.01|3294.01|3296.83|3296.83|3300.81|3300.81|3294.01|3294.01|0
1679924100000|2023-03-27 13:35:00|3297.26|3297.26|3291.29|3291.29|3302.85|3302.85|3290.56|3290.56|0
1679924400000|2023-03-27 13:40:00|3291.38|3291.38|3302.89|3302.89|3303.39|3303.39|3290.73|3290.73|0
1679924700000|2023-03-27 13:45:00|3302.44|3302.44|3303.94|3303.94|3308.29|3308.29|3302.16|3302.16|0
1679925000000|2023-03-27 13:50:00|3303.6|3303.6|3297.33|3297.33|3303.65|3303.65|3296.94|3296.94|0
1679925300000|2023-03-27 13:55:00|3297.22|3297.22|3294.36|3294.36|3297.28|3297.28|3289.97|3289.97|0
1679925600000|2023-03-27 14:00:00|3294.53|3294.53|3295.89|3295.89|3295.89|3295.89|3290.27|3290.27|0
1679925900000|2023-03-27 14:05:00|3295.83|3295.83|3294.25|3294.25|3296.39|3296.39|3288.41|3288.41|0
1679926200000|2023-03-27 14:10:00|3294.53|3294.53|3297.33|3297.33|3299.36|3299.36|3294.53|3294.53|0
1679926500000|2023-03-27 14:15:00|3297.38|3297.38|3299.61|3299.61|3301.36|3301.36|3297.14|3297.14|0
1679926800000|2023-03-27 14:20:00|3299.5|3299.5|3298.72|3298.72|3300.92|3300.92|3298.16|3298.16|0
1679927100000|2023-03-27 14:25:00|3298.63|3298.63|3290.08|3290.08|3298.63|3298.63|3289.47|3289.47|0
1679927400000|2023-03-27 14:30:00|3289.69|3289.69|3285.28|3285.28|3289.69|3289.69|3284.12|3284.12|0
1679927700000|2023-03-27 14:35:00|3285.36|3285.36|3287|3287|3288.01|3288.01|3282.71|3282.71|0
1679928000000|2023-03-27 14:40:00|3287.17|3287.17|3285.42|3285.42|3287.17|3287.17|3284.28|3284.28|0
1679928300000|2023-03-27 14:45:00|3285.09|3285.09|3292.61|3292.61|3292.61|3292.61|3284.73|3284.73|0
1679928600000|2023-03-27 14:50:00|3292.5|3292.5|3293.67|3293.67|3295|3295|3292.5|3292.5|0
1679928900000|2023-03-27 14:55:00|3293.73|3293.73|3288.51|3288.51|3296.23|3296.23|3287.89|3287.89|0
1679929200000|2023-03-27 15:00:00|3288.42|3288.42|3295.31|3295.31|3295.31|3295.31|3287.28|3287.28|0
1679929500000|2023-03-27 15:05:00|3294.98|3294.98|3290.59|3290.59|3295.22|3295.22|3290.25|3290.25|0
1679929800000|2023-03-27 15:10:00|3290.56|3290.56|3290.51|3290.51|3291.2|3291.2|3288.15|3288.15|0
1679930100000|2023-03-27 15:15:00|3290.17|3290.17|3284.29|3284.29|3290.84|3290.84|3283.96|3283.96|0
1679930400000|2023-03-27 15:20:00|3284.35|3284.35|3290.91|3290.91|3291.12|3291.12|3283.87|3283.87|0
1679930700000|2023-03-27 15:25:00|3290.96|3290.96|3296.61|3296.61|3297.53|3297.53|3290.96|3290.96|0
1679987700000|2023-03-28 07:15:00|3335.85|3335.85|3326.63|3326.63|3335.85|3335.85|3325.67|3325.67|0
1679988000000|2023-03-28 07:20:00|3326.54|3326.54|3323.43|3323.43|3326.62|3326.62|3319.37|3319.37|0
1679988300000|2023-03-28 07:25:00|3323.32|3323.32|3319.2|3319.2|3323.52|3323.52|3318.03|3318.03|0
1679988600000|2023-03-28 07:30:00|3319.03|3319.03|3313.7|3313.7|3319.03|3319.03|3313.15|3313.15|0
1679988900000|2023-03-28 07:35:00|3314.03|3314.03|3319.79|3319.79|3320.8|3320.8|3314.03|3314.03|0
1679989200000|2023-03-28 07:40:00|3319.9|3319.9|3324.91|3324.91|3326|3326|3319.79|3319.79|0
1679989500000|2023-03-28 07:45:00|3324.82|3324.82|3316.75|3316.75|3326.79|3326.79|3316.2|3316.2|0
1679989800000|2023-03-28 07:50:00|3317.09|3317.09|3310.39|3310.39|3317.51|3317.51|3308.56|3308.56|0
1679990100000|2023-03-28 07:55:00|3310.44|3310.44|3307.01|3307.01|3312.81|3312.81|3306.84|3306.84|0
1679990400000|2023-03-28 08:00:00|3307.07|3307.07|3304.68|3304.68|3308.38|3308.38|3304.26|3304.26|0
1679990700000|2023-03-28 08:05:00|3304.36|3304.36|3310.96|3310.96|3311.3|3311.3|3302.53|3302.53|0
1679991000000|2023-03-28 08:10:00|3311.61|3311.61|3312.97|3312.97|3315.89|3315.89|3311.61|3311.61|0
1679991300000|2023-03-28 08:15:00|3312.92|3312.92|3316.98|3316.98|3318.57|3318.57|3312.74|3312.74|0
1679991600000|2023-03-28 08:20:00|3316.99|3316.99|3314.25|3314.25|3317.13|3317.13|3313.91|3313.91|0
1679991900000|2023-03-28 08:25:00|3314.04|3314.04|3315.31|3315.31|3317.51|3317.51|3313.2|3313.2|0
1679992200000|2023-03-28 08:30:00|3314.92|3314.92|3313.46|3313.46|3316.61|3316.61|3310.58|3310.58|0
1679992500000|2023-03-28 08:35:00|3313.86|3313.86|3312.84|3312.84|3317.44|3317.44|3312.84|3312.84|0
1679992800000|2023-03-28 08:40:00|3312.89|3312.89|3315.23|3315.23|3315.23|3315.23|3310.91|3310.91|0
1679993100000|2023-03-28 08:45:00|3315.62|3315.62|3314.58|3314.58|3317.49|3317.49|3314.04|3314.04|0
1679993400000|2023-03-28 08:50:00|3314.92|3314.92|3316.45|3316.45|3318.28|3318.28|3313.86|3313.86|0
1679993700000|2023-03-28 08:55:00|3316.43|3316.43|3313.32|3313.32|3316.98|3316.98|3313.01|3313.01|0
1679994000000|2023-03-28 09:00:00|3313.21|3313.21|3313.65|3313.65|3315.92|3315.92|3311.7|3311.7|0
1679994300000|2023-03-28 09:05:00|3312.98|3312.98|3311.01|3311.01|3314.49|3314.49|3311.01|3311.01|0
1679994600000|2023-03-28 09:10:00|3310.79|3310.79|3306.21|3306.21|3310.79|3310.79|3304.68|3304.68|0
1679994900000|2023-03-28 09:15:00|3306.12|3306.12|3308.82|3308.82|3310.58|3310.58|3305.79|3305.79|0
1679995200000|2023-03-28 09:20:00|3308.87|3308.87|3307.1|3307.1|3308.87|3308.87|3306.2|3306.2|0
1679995500000|2023-03-28 09:25:00|3307.13|3307.13|3306.79|3306.79|3307.13|3307.13|3305.08|3305.08|0
1679995800000|2023-03-28 09:30:00|3306.7|3306.7|3305.17|3305.17|3307.54|3307.54|3303.16|3303.16|0
1679996100000|2023-03-28 09:35:00|3305.67|3305.67|3301.19|3301.19|3305.67|3305.67|3301.19|3301.19|0
1679996400000|2023-03-28 09:40:00|3301.16|3301.16|3290.51|3290.51|3301.16|3301.16|3290.12|3290.12|0
1679996700000|2023-03-28 09:45:00|3290.46|3290.46|3282.71|3282.71|3290.46|3290.46|3279.2|3279.2|0
1679997000000|2023-03-28 09:50:00|3283.38|3283.38|3286.07|3286.07|3289.96|3289.96|3283.38|3283.38|0
1679997300000|2023-03-28 09:55:00|3286.24|3286.24|3279.3|3279.3|3286.24|3286.24|3279.15|3279.15|0
1679997600000|2023-03-28 10:00:00|3279.25|3279.25|3284.11|3284.11|3284.17|3284.17|3279.25|3279.25|0
1679997900000|2023-03-28 10:05:00|3284.44|3284.44|3284.59|3284.59|3286.86|3286.86|3283.67|3283.67|0
1679998200000|2023-03-28 10:10:00|3284.75|3284.75|3288.02|3288.02|3289.54|3289.54|3284.75|3284.75|0
1679998500000|2023-03-28 10:15:00|3287.86|3287.86|3286.2|3286.2|3288.69|3288.69|3285.77|3285.77|0
1679998800000|2023-03-28 10:20:00|3286.17|3286.17|3285.38|3285.38|3287.22|3287.22|3284.87|3284.87|0
1679999100000|2023-03-28 10:25:00|3285.05|3285.05|3288.78|3288.78|3290.72|3290.72|3283.72|3283.72|0
1679999400000|2023-03-28 10:30:00|3288.89|3288.89|3292.94|3292.94|3292.94|3292.94|3288.89|3288.89|0
1679999700000|2023-03-28 10:35:00|3292.97|3292.97|3289.4|3289.4|3292.97|3292.97|3289.15|3289.15|0
1680000000000|2023-03-28 10:40:00|3289.45|3289.45|3284.48|3284.48|3289.45|3289.45|3283.42|3283.42|0
1680000300000|2023-03-28 10:45:00|3284.37|3284.37|3280.62|3280.62|3284.37|3284.37|3280.45|3280.45|0
1680000600000|2023-03-28 10:50:00|3280.68|3280.68|3280.55|3280.55|3282.26|3282.26|3280.4|3280.4|0
1680000900000|2023-03-28 10:55:00|3280.46|3280.46|3285.28|3285.28|3286.72|3286.72|3279.32|3279.32|0
1680001200000|2023-03-28 11:00:00|3285.95|3285.95|3289.32|3289.32|3289.32|3289.32|3285.1|3285.1|0
1680001500000|2023-03-28 11:05:00|3289.16|3289.16|3291.35|3291.35|3291.65|3291.65|3288.88|3288.88|0
1680001800000|2023-03-28 11:10:00|3291.46|3291.46|3294.8|3294.8|3295.01|3295.01|3291.42|3291.42|0
1680002100000|2023-03-28 11:15:00|3294.72|3294.72|3296.24|3296.24|3296.24|3296.24|3293.28|3293.28|0
1680002400000|2023-03-28 11:20:00|3296.58|3296.58|3300.52|3300.52|3300.66|3300.66|3296.57|3296.57|0
1680002700000|2023-03-28 11:25:00|3300.85|3300.85|3301.99|3301.99|3302.95|3302.95|3300.76|3300.76|0
1680003000000|2023-03-28 11:30:00|3301.94|3301.94|3302.57|3302.57|3302.84|3302.84|3301.28|3301.28|0
1680003300000|2023-03-28 11:35:00|3302.67|3302.67|3303.49|3303.49|3303.59|3303.59|3301.95|3301.95|0
1680003600000|2023-03-28 11:40:00|3303.65|3303.65|3301.52|3301.52|3303.65|3303.65|3301.51|3301.51|0
1680003900000|2023-03-28 11:45:00|3301.57|3301.57|3302.56|3302.56|3302.66|3302.66|3301.52|3301.52|0
1680004200000|2023-03-28 11:50:00|3302.62|3302.62|3297.15|3297.15|3304.27|3304.27|3297.15|3297.15|0
1680004500000|2023-03-28 11:55:00|3297.23|3297.23|3287.42|3287.42|3298.29|3298.29|3287.14|3287.14|0
1680004800000|2023-03-28 12:00:00|3287.08|3287.08|3288.53|3288.53|3288.53|3288.53|3285.29|3285.29|0
1680005100000|2023-03-28 12:05:00|3288.2|3288.2|3285.04|3285.04|3288.73|3288.73|3283.95|3283.95|0
1680005400000|2023-03-28 12:10:00|3285.03|3285.03|3289.63|3289.63|3289.67|3289.67|3284.65|3284.65|0
1680005700000|2023-03-28 12:15:00|3289.97|3289.97|3285.85|3285.85|3290.41|3290.41|3285.8|3285.8|0
1680006000000|2023-03-28 12:20:00|3285.91|3285.91|3283.61|3283.61|3285.91|3285.91|3281.04|3281.04|0
1680006300000|2023-03-28 12:25:00|3283.53|3283.53|3278.91|3278.91|3283.92|3283.92|3277.85|3277.85|0
1680006600000|2023-03-28 12:30:00|3278.95|3278.95|3275.47|3275.47|3279.24|3279.24|3274.65|3274.65|0
1680006900000|2023-03-28 12:35:00|3275.42|3275.42|3276.05|3276.05|3277.23|3277.23|3274.04|3274.04|0
1680007200000|2023-03-28 12:40:00|3276.1|3276.1|3280.68|3280.68|3281.23|3281.23|3276.1|3276.1|0
1680007500000|2023-03-28 12:45:00|3280.53|3280.53|3279.94|3279.94|3280.95|3280.95|3279.46|3279.46|0
1680007800000|2023-03-28 12:50:00|3279.99|3279.99|3273.4|3273.4|3280.05|3280.05|3272.34|3272.34|0
1680008100000|2023-03-28 12:55:00|3273.31|3273.31|3273.28|3273.28|3276.48|3276.48|3273.04|3273.04|0
1680008400000|2023-03-28 13:00:00|3273.23|3273.23|3277.38|3277.38|3278.41|3278.41|3272.35|3272.35|0
1680008700000|2023-03-28 13:05:00|3277.46|3277.46|3274.89|3274.89|3277.58|3277.58|3274.89|3274.89|0
1680009000000|2023-03-28 13:10:00|3274.8|3274.8|3274.44|3274.44|3275.73|3275.73|3272.4|3272.4|0
1680009300000|2023-03-28 13:15:00|3274.78|3274.78|3272.07|3272.07|3274.94|3274.94|3270.61|3270.61|0
1680009600000|2023-03-28 13:20:00|3272.12|3272.12|3271.28|3271.28|3272.51|3272.51|3270.19|3270.19|0
1680009900000|2023-03-28 13:25:00|3270.94|3270.94|3274.68|3274.68|3274.68|3274.68|3268.87|3268.87|0
1680010200000|2023-03-28 13:30:00|3275.24|3275.24|3278.04|3278.04|3282.8|3282.8|3271.11|3271.11|0
1680010500000|2023-03-28 13:35:00|3277.96|3277.96|3286.6|3286.6|3287.38|3287.38|3277.96|3277.96|0
1680010800000|2023-03-28 13:40:00|3286.27|3286.27|3288.94|3288.94|3290.6|3290.6|3285.97|3285.97|0
1680011100000|2023-03-28 13:45:00|3289.02|3289.02|3285.33|3285.33|3293.08|3293.08|3285.12|3285.12|0
1680011400000|2023-03-28 13:50:00|3285.38|3285.38|3287.21|3287.21|3288.25|3288.25|3282.82|3282.82|0
1680011700000|2023-03-28 13:55:00|3287.16|3287.16|3285.7|3285.7|3287.28|3287.28|3280.82|3280.82|0
1680012000000|2023-03-28 14:00:00|3285.37|3285.37|3291.98|3291.98|3292.78|3292.78|3284.56|3284.56|0
1680012300000|2023-03-28 14:05:00|3292.32|3292.32|3292.67|3292.67|3293.84|3293.84|3290.88|3290.88|0
1680012600000|2023-03-28 14:10:00|3292.78|3292.78|3291.11|3291.11|3293.19|3293.19|3288.1|3288.1|0
1680012900000|2023-03-28 14:15:00|3291.01|3291.01|3297.76|3297.76|3300.2|3300.2|3289.62|3289.62|0
1680013200000|2023-03-28 14:20:00|3297.63|3297.63|3300.35|3300.35|3306.34|3306.34|3297.63|3297.63|0
1680013500000|2023-03-28 14:25:00|3300.3|3300.3|3301.69|3301.69|3302.07|3302.07|3297.26|3297.26|0
1680013800000|2023-03-28 14:30:00|3301.64|3301.64|3288.89|3288.89|3301.64|3301.64|3288.62|3288.62|0
1680014100000|2023-03-28 14:35:00|3288.95|3288.95|3296.97|3296.97|3297.31|3297.31|3288.81|3288.81|0
1680014400000|2023-03-28 14:40:00|3297.08|3297.08|3299.63|3299.63|3299.63|3299.63|3295.52|3295.52|0
1680014700000|2023-03-28 14:45:00|3299.64|3299.64|3302.2|3302.2|3303.66|3303.66|3298.84|3298.84|0
1680015000000|2023-03-28 14:50:00|3302.54|3302.54|3302.95|3302.95|3303.82|3303.82|3301.93|3301.93|0
1680015300000|2023-03-28 14:55:00|3303.06|3303.06|3298.49|3298.49|3303.06|3303.06|3296.85|3296.85|0
1680015600000|2023-03-28 15:00:00|3298.39|3298.39|3302.08|3302.08|3302.81|3302.81|3298.34|3298.34|0
1680015900000|2023-03-28 15:05:00|3302.19|3302.19|3298.39|3298.39|3304.46|3304.46|3298.26|3298.26|0
1680016200000|2023-03-28 15:10:00|3298.22|3298.22|3297.07|3297.07|3298.76|3298.76|3295.61|3295.61|0
1680016500000|2023-03-28 15:15:00|3297.41|3297.41|3299.66|3299.66|3299.76|3299.76|3296.59|3296.59|0
1680016800000|2023-03-28 15:20:00|3299.73|3299.73|3298.23|3298.23|3300.1|3300.1|3298.19|3298.19|0
1680017100000|2023-03-28 15:25:00|3298.17|3298.17|3298.14|3298.14|3298.4|3298.4|3296.23|3296.23|0
1680074100000|2023-03-29 07:15:00|3315.09|3315.09|3311.4|3311.4|3319.36|3319.36|3311.4|3311.4|0
1680074400000|2023-03-29 07:20:00|3311.56|3311.56|3317.55|3317.55|3317.55|3317.55|3311.56|3311.56|0
1680074700000|2023-03-29 07:25:00|3317.72|3317.72|3330.44|3330.44|3330.44|3330.44|3317.72|3317.72|0
1680075000000|2023-03-29 07:30:00|3330.33|3330.33|3320.18|3320.18|3331.21|3331.21|3320.18|3320.18|0
1680075300000|2023-03-29 07:35:00|3320.51|3320.51|3321.88|3321.88|3323.49|3323.49|3318.63|3318.63|0
1680075600000|2023-03-29 07:40:00|3322.1|3322.1|3326|3326|3327.18|3327.18|3320.89|3320.89|0
1680075900000|2023-03-29 07:45:00|3326.08|3326.08|3329.17|3329.17|3331.78|3331.78|3326.08|3326.08|0
1680076200000|2023-03-29 07:50:00|3329.2|3329.2|3329.64|3329.64|3330.37|3330.37|3328.17|3328.17|0
1680076500000|2023-03-29 07:55:00|3329.56|3329.56|3328.91|3328.91|3330.94|3330.94|3326.6|3326.6|0
1680076800000|2023-03-29 08:00:00|3329.17|3329.17|3325.48|3325.48|3329.44|3329.44|3324.68|3324.68|0
1680077100000|2023-03-29 08:05:00|3325.76|3325.76|3324.1|3324.1|3326.86|3326.86|3323.63|3323.63|0
1680077400000|2023-03-29 08:10:00|3324.19|3324.19|3329.33|3329.33|3329.33|3329.33|3324.19|3324.19|0
1680077700000|2023-03-29 08:15:00|3329.67|3329.67|3334.36|3334.36|3335.1|3335.1|3329.67|3329.67|0
1680078000000|2023-03-29 08:20:00|3334.45|3334.45|3334.32|3334.32|3334.56|3334.56|3331.14|3331.14|0
1680078300000|2023-03-29 08:25:00|3333.99|3333.99|3335.84|3335.84|3336.74|3336.74|3333.32|3333.32|0
1680078600000|2023-03-29 08:30:00|3335.93|3335.93|3335.98|3335.98|3337.07|3337.07|3332.67|3332.67|0
1680078900000|2023-03-29 08:35:00|3335.93|3335.93|3339.17|3339.17|3340.11|3340.11|3335.16|3335.16|0
1680079200000|2023-03-29 08:40:00|3339.27|3339.27|3333.71|3333.71|3339.31|3339.31|3331.99|3331.99|0
1680079500000|2023-03-29 08:45:00|3333.6|3333.6|3331.14|3331.14|3334.21|3334.21|3330.98|3330.98|0
1680079800000|2023-03-29 08:50:00|3331.15|3331.15|3330.05|3330.05|3331.72|3331.72|3327.63|3327.63|0
1680080100000|2023-03-29 08:55:00|3330.1|3330.1|3336.98|3336.98|3337.03|3337.03|3330.1|3330.1|0
1680080400000|2023-03-29 09:00:00|3336.65|3336.65|3338.12|3338.12|3338.79|3338.79|3336.31|3336.31|0
1680080700000|2023-03-29 09:05:00|3338.18|3338.18|3343.33|3343.33|3343.33|3343.33|3338.18|3338.18|0
1680081000000|2023-03-29 09:10:00|3344|3344|3341.1|3341.1|3345.58|3345.58|3340.26|3340.26|0
1680081300000|2023-03-29 09:15:00|3341.05|3341.05|3337.32|3337.32|3342.07|3342.07|3337.32|3337.32|0
1680081600000|2023-03-29 09:20:00|3336.98|3336.98|3333.82|3333.82|3338.78|3338.78|3333.5|3333.5|0
1680081900000|2023-03-29 09:25:00|3333.76|3333.76|3338.34|3338.34|3339.11|3339.11|3333.73|3333.73|0
1680082200000|2023-03-29 09:30:00|3338.28|3338.28|3340.47|3340.47|3340.58|3340.58|3337.48|3337.48|0
1680082500000|2023-03-29 09:35:00|3340.39|3340.39|3340.83|3340.83|3342.4|3342.4|3340.28|3340.28|0
1680082800000|2023-03-29 09:40:00|3341.51|3341.51|3337.69|3337.69|3341.51|3341.51|3337.45|3337.45|0
1680083100000|2023-03-29 09:45:00|3337.72|3337.72|3339.87|3339.87|3340.42|3340.42|3337.72|3337.72|0
1680083400000|2023-03-29 09:50:00|3339.76|3339.76|3339.77|3339.77|3340.54|3340.54|3338.96|3338.96|0
1680083700000|2023-03-29 09:55:00|3339.66|3339.66|3339.37|3339.37|3342.35|3342.35|3339.37|3339.37|0
1680084000000|2023-03-29 10:00:00|3339.65|3339.65|3334.97|3334.97|3340.71|3340.71|3334.97|3334.97|0
1680084300000|2023-03-29 10:05:00|3334.91|3334.91|3334.65|3334.65|3334.91|3334.91|3333.33|3333.33|0
1680084600000|2023-03-29 10:10:00|3334.68|3334.68|3337.65|3337.65|3337.73|3337.73|3334.68|3334.68|0
1680084900000|2023-03-29 10:15:00|3337.91|3337.91|3334.33|3334.33|3338.49|3338.49|3334.25|3334.25|0
1680085200000|2023-03-29 10:20:00|3334.35|3334.35|3334.4|3334.4|3334.59|3334.59|3332.15|3332.15|0
1680085500000|2023-03-29 10:25:00|3334.42|3334.42|3338|3338|3338.38|3338.38|3334.42|3334.42|0
1680085800000|2023-03-29 10:30:00|3337.94|3337.94|3337.79|3337.79|3338.99|3338.99|3337.05|3337.05|0
1680086100000|2023-03-29 10:35:00|3337.74|3337.74|3336.77|3336.77|3338.55|3338.55|3336.77|3336.77|0
1680086400000|2023-03-29 10:40:00|3336.82|3336.82|3337.91|3337.91|3337.96|3337.96|3335.93|3335.93|0
1680086700000|2023-03-29 10:45:00|3337.86|3337.86|3340.87|3340.87|3340.87|3340.87|3337.36|3337.36|0
1680087000000|2023-03-29 10:50:00|3340.92|3340.92|3342.08|3342.08|3342.41|3342.41|3340.91|3340.91|0
1680087300000|2023-03-29 10:55:00|3342.11|3342.11|3342.72|3342.72|3344.14|3344.14|3341.94|3341.94|0
1680087600000|2023-03-29 11:00:00|3342.75|3342.75|3342.74|3342.74|3343.11|3343.11|3341.1|3341.1|0
1680087900000|2023-03-29 11:05:00|3342.69|3342.69|3337.05|3337.05|3342.69|3342.69|3337.05|3337.05|0
1680088200000|2023-03-29 11:10:00|3337.16|3337.16|3339.24|3339.24|3339.58|3339.58|3337.16|3337.16|0
1680088500000|2023-03-29 11:15:00|3338.57|3338.57|3338.15|3338.15|3338.57|3338.57|3337.37|3337.37|0
1680088800000|2023-03-29 11:20:00|3338.26|3338.26|3340.05|3340.05|3340.05|3340.05|3338.25|3338.25|0
1680089100000|2023-03-29 11:25:00|3340.17|3340.17|3341.18|3341.18|3341.65|3341.65|3340.11|3340.11|0
1680089400000|2023-03-29 11:30:00|3341.23|3341.23|3345|3345|3345.33|3345.33|3341.21|3341.21|0
1680089700000|2023-03-29 11:35:00|3345.05|3345.05|3344.56|3344.56|3345.11|3345.11|3343.75|3343.75|0
1680090000000|2023-03-29 11:40:00|3344.53|3344.53|3345.45|3345.45|3345.73|3345.73|3344.51|3344.51|0
1680090300000|2023-03-29 11:45:00|3345.36|3345.36|3343.36|3343.36|3345.44|3345.44|3342.79|3342.79|0
1680090600000|2023-03-29 11:50:00|3342.59|3342.59|3338.74|3338.74|3342.61|3342.61|3338.74|3338.74|0
1680090900000|2023-03-29 11:55:00|3338.4|3338.4|3338.56|3338.56|3338.73|3338.73|3336.95|3336.95|0
1680091200000|2023-03-29 12:00:00|3338.61|3338.61|3338.82|3338.82|3339.16|3339.16|3337.66|3337.66|0
1680091500000|2023-03-29 12:05:00|3338.71|3338.71|3340.31|3340.31|3341.16|3341.16|3338.57|3338.57|0
1680091800000|2023-03-29 12:10:00|3340.29|3340.29|3339.57|3339.57|3340.29|3340.29|3339.28|3339.28|0
1680092100000|2023-03-29 12:15:00|3339.54|3339.54|3341.1|3341.1|3341.13|3341.13|3339.21|3339.21|0
1680092400000|2023-03-29 12:20:00|3341.02|3341.02|3341.18|3341.18|3341.96|3341.96|3341.02|3341.02|0
1680092700000|2023-03-29 12:25:00|3341.1|3341.1|3344.17|3344.17|3344.88|3344.88|3341.1|3341.1|0
1680093000000|2023-03-29 12:30:00|3344.2|3344.2|3348.28|3348.28|3349.48|3349.48|3343.99|3343.99|0
1680093300000|2023-03-29 12:35:00|3348.23|3348.23|3345|3345|3348.23|3348.23|3343.58|3343.58|0
1680093600000|2023-03-29 12:40:00|3345.01|3345.01|3345.41|3345.41|3346.77|3346.77|3345.01|3345.01|0
1680093900000|2023-03-29 12:45:00|3345.33|3345.33|3343.81|3343.81|3347.02|3347.02|3343.81|3343.81|0
1680094200000|2023-03-29 12:50:00|3343.72|3343.72|3347.09|3347.09|3347.43|3347.43|3343.61|3343.61|0
1680094500000|2023-03-29 12:55:00|3347.04|3347.04|3347.68|3347.68|3348.06|3348.06|3346.33|3346.33|0
1680094800000|2023-03-29 13:00:00|3347.27|3347.27|3348.55|3348.55|3348.57|3348.57|3346.74|3346.74|0
1680095100000|2023-03-29 13:05:00|3348.78|3348.78|3347.39|3347.39|3349.92|3349.92|3346.52|3346.52|0
1680095400000|2023-03-29 13:10:00|3347.5|3347.5|3351.41|3351.41|3351.91|3351.91|3346.98|3346.98|0
1680095700000|2023-03-29 13:15:00|3351.3|3351.3|3356.21|3356.21|3357.01|3357.01|3350.62|3350.62|0
1680096000000|2023-03-29 13:20:00|3356.1|3356.1|3356.91|3356.91|3357.97|3357.97|3355.29|3355.29|0
1680096300000|2023-03-29 13:25:00|3356.88|3356.88|3357.93|3357.93|3357.95|3357.95|3355.08|3355.08|0
1680096600000|2023-03-29 13:30:00|3358.02|3358.02|3353.1|3353.1|3358.02|3358.02|3351.9|3351.9|0
1680096900000|2023-03-29 13:35:00|3353.21|3353.21|3356.91|3356.91|3357.48|3357.48|3349.81|3349.81|0
1680097200000|2023-03-29 13:40:00|3357.11|3357.11|3354.26|3354.26|3358.91|3358.91|3354.26|3354.26|0
1680097500000|2023-03-29 13:45:00|3354.7|3354.7|3356.13|3356.13|3357.68|3357.68|3352.9|3352.9|0
1680097800000|2023-03-29 13:50:00|3356.18|3356.18|3362.29|3362.29|3362.29|3362.29|3356.12|3356.12|0
1680098100000|2023-03-29 13:55:00|3361.95|3361.95|3362.51|3362.51|3363.03|3363.03|3359.53|3359.53|0
1680098400000|2023-03-29 14:00:00|3364.1|3364.1|3368.06|3368.06|3368.69|3368.69|3363.72|3363.72|0
1680098700000|2023-03-29 14:05:00|3368.12|3368.12|3370.12|3370.12|3370.12|3370.12|3365.5|3365.5|0
1680099000000|2023-03-29 14:10:00|3370.17|3370.17|3361.2|3361.2|3370.17|3370.17|3361.15|3361.15|0
1680099300000|2023-03-29 14:15:00|3361.08|3361.08|3362.82|3362.82|3363.91|3363.91|3359.28|3359.28|0
1680099600000|2023-03-29 14:20:00|3362.81|3362.81|3362.14|3362.14|3365.49|3365.49|3361.8|3361.8|0
1680099900000|2023-03-29 14:25:00|3362.08|3362.08|3362.7|3362.7|3363.24|3363.24|3360.87|3360.87|0
1680100200000|2023-03-29 14:30:00|3362.72|3362.72|3360.64|3360.64|3364.34|3364.34|3360.64|3360.64|0
1680100500000|2023-03-29 14:35:00|3360.53|3360.53|3357.86|3357.86|3361.75|3361.75|3357.86|3357.86|0
1680100800000|2023-03-29 14:40:00|3357.85|3357.85|3355.76|3355.76|3358.01|3358.01|3355.61|3355.61|0
1680101100000|2023-03-29 14:45:00|3355.65|3355.65|3355.26|3355.26|3357.12|3357.12|3353.06|3353.06|0
1680101400000|2023-03-29 14:50:00|3355.17|3355.17|3356.72|3356.72|3357.79|3357.79|3355.17|3355.17|0
1680101700000|2023-03-29 14:55:00|3356.81|3356.81|3355.73|3355.73|3359.02|3359.02|3354.03|3354.03|0
1680102000000|2023-03-29 15:00:00|3355.7|3355.7|3358.1|3358.1|3358.44|3358.44|3354.19|3354.19|0
1680102300000|2023-03-29 15:05:00|3358.06|3358.06|3360.38|3360.38|3361.12|3361.12|3358.06|3358.06|0
1680102600000|2023-03-29 15:10:00|3360.05|3360.05|3362.16|3362.16|3362.16|3362.16|3359.5|3359.5|0
1680102900000|2023-03-29 15:15:00|3362.15|3362.15|3363.15|3363.15|3364.75|3364.75|3362.15|3362.15|0
1680103200000|2023-03-29 15:20:00|3363.1|3363.1|3362.79|3362.79|3364.31|3364.31|3362.7|3362.7|0
1680103500000|2023-03-29 15:25:00|3362.73|3362.73|3365.28|3365.28|3365.28|3365.28|3361.27|3361.27|0
1680160500000|2023-03-30 07:15:00|3387.93|3387.93|3394.28|3394.28|3395.13|3395.13|3385.03|3385.03|0
1680160800000|2023-03-30 07:20:00|3394.49|3394.49|3381.33|3381.33|3395.16|3395.16|3381.11|3381.11|0
1680161100000|2023-03-30 07:25:00|3381.38|3381.38|3382.16|3382.16|3386.56|3386.56|3378.38|3378.38|0
1680161400000|2023-03-30 07:30:00|3382.23|3382.23|3384.11|3384.11|3386.52|3386.52|3382.23|3382.23|0
1680161700000|2023-03-30 07:35:00|3384.2|3384.2|3390.53|3390.53|3391.09|3391.09|3384.17|3384.17|0
1680162000000|2023-03-30 07:40:00|3390.72|3390.72|3389.3|3389.3|3392.44|3392.44|3386.05|3386.05|0
1680162300000|2023-03-30 07:45:00|3389.35|3389.35|3382.82|3382.82|3389.35|3389.35|3382.38|3382.38|0
1680162600000|2023-03-30 07:50:00|3382.66|3382.66|3385.76|3385.76|3386.7|3386.7|3382.22|3382.22|0
1680162900000|2023-03-30 07:55:00|3385.85|3385.85|3389|3389|3391.27|3391.27|3385.85|3385.85|0
1680163200000|2023-03-30 08:00:00|3388.95|3388.95|3387.96|3387.96|3390.24|3390.24|3386.3|3386.3|0
1680163500000|2023-03-30 08:05:00|3387.9|3387.9|3391.35|3391.35|3392.62|3392.62|3385.21|3385.21|0
1680163800000|2023-03-30 08:10:00|3391.24|3391.24|3393.84|3393.84|3393.91|3393.91|3388.31|3388.31|0
1680164100000|2023-03-30 08:15:00|3393.9|3393.9|3398.79|3398.79|3402.58|3402.58|3393.9|3393.9|0
1680164400000|2023-03-30 08:20:00|3398.84|3398.84|3393.91|3393.91|3398.87|3398.87|3393.17|3393.17|0
1680164700000|2023-03-30 08:25:00|3393.85|3393.85|3397.4|3397.4|3398.61|3398.61|3393.52|3393.52|0
1680165000000|2023-03-30 08:30:00|3397.31|3397.31|3394.06|3394.06|3397.31|3397.31|3392.88|3392.88|0
1680165300000|2023-03-30 08:35:00|3394.25|3394.25|3391.75|3391.75|3394.25|3394.25|3391.27|3391.27|0
1680165600000|2023-03-30 08:40:00|3391.84|3391.84|3391.94|3391.94|3391.94|3391.94|3390.07|3390.07|0
1680165900000|2023-03-30 08:45:00|3392.05|3392.05|3396.26|3396.26|3396.26|3396.26|3391.05|3391.05|0
1680166200000|2023-03-30 08:50:00|3396.31|3396.31|3394.88|3394.88|3396.31|3396.31|3394.62|3394.62|0
1680166500000|2023-03-30 08:55:00|3395.5|3395.5|3395.93|3395.93|3396.28|3396.28|3395.27|3395.27|0
1680166800000|2023-03-30 09:00:00|3395.98|3395.98|3395.9|3395.9|3396.08|3396.08|3393.46|3393.46|0
1680167100000|2023-03-30 09:05:00|3395.81|3395.81|3394.96|3394.96|3395.9|3395.9|3393.3|3393.3|0
1680167400000|2023-03-30 09:10:00|3395.18|3395.18|3398.23|3398.23|3398.72|3398.72|3395.07|3395.07|0
1680167700000|2023-03-30 09:15:00|3398.14|3398.14|3394.39|3394.39|3398.19|3398.19|3394.39|3394.39|0
1680168000000|2023-03-30 09:20:00|3394.11|3394.11|3393.64|3393.64|3394.65|3394.65|3393.31|3393.31|0
1680168300000|2023-03-30 09:25:00|3393.54|3393.54|3393.52|3393.52|3396.57|3396.57|3393.52|3393.52|0
1680168600000|2023-03-30 09:30:00|3393.25|3393.25|3390.88|3390.88|3393.55|3393.55|3390.88|3390.88|0
1680168900000|2023-03-30 09:35:00|3390.85|3390.85|3387.25|3387.25|3390.96|3390.96|3387.01|3387.01|0
1680169200000|2023-03-30 09:40:00|3387.24|3387.24|3389.62|3389.62|3390|3390|3386.09|3386.09|0
1680169500000|2023-03-30 09:45:00|3389.95|3389.95|3391.66|3391.66|3391.72|3391.72|3387.11|3387.11|0
1680169800000|2023-03-30 09:50:00|3391.61|3391.61|3395.01|3395.01|3395.12|3395.12|3391.56|3391.56|0
1680170100000|2023-03-30 09:55:00|3395.07|3395.07|3394.99|3394.99|3396.89|3396.89|3393.96|3393.96|0
1680170400000|2023-03-30 10:00:00|3394.96|3394.96|3393.82|3393.82|3394.96|3394.96|3393.13|3393.13|0
1680170700000|2023-03-30 10:05:00|3393.87|3393.87|3394.82|3394.82|3395.9|3395.9|3393.85|3393.85|0
1680171000000|2023-03-30 10:10:00|3394.89|3394.89|3397.81|3397.81|3398.15|3398.15|3394.89|3394.89|0
1680171300000|2023-03-30 10:15:00|3398.04|3398.04|3399.88|3399.88|3401.68|3401.68|3397.98|3397.98|0
1680171600000|2023-03-30 10:20:00|3399.83|3399.83|3396.36|3396.36|3399.83|3399.83|3395.17|3395.17|0
1680171900000|2023-03-30 10:25:00|3396.31|3396.31|3396.35|3396.35|3398.04|3398.04|3395.43|3395.43|0
1680172200000|2023-03-30 10:30:00|3396.13|3396.13|3399.38|3399.38|3399.53|3399.53|3395.7|3395.7|0
1680172500000|2023-03-30 10:35:00|3399.47|3399.47|3403.12|3403.12|3403.73|3403.73|3399.47|3399.47|0
1680172800000|2023-03-30 10:40:00|3403|3403|3402.02|3402.02|3405.56|3405.56|3402.02|3402.02|0
1680173100000|2023-03-30 10:45:00|3402.07|3402.07|3400.24|3400.24|3403.35|3403.35|3400.13|3400.13|0
1680173400000|2023-03-30 10:50:00|3400.25|3400.25|3402.8|3402.8|3403.07|3403.07|3399.98|3399.98|0
1680173700000|2023-03-30 10:55:00|3402.89|3402.89|3403.58|3403.58|3403.58|3403.58|3401.4|3401.4|0
1680174000000|2023-03-30 11:00:00|3403.25|3403.25|3404.47|3404.47|3406.59|3406.59|3403.06|3403.06|0
1680174300000|2023-03-30 11:05:00|3404.31|3404.31|3402.06|3402.06|3404.31|3404.31|3401.12|3401.12|0
1680174600000|2023-03-30 11:10:00|3402.22|3402.22|3401.62|3401.62|3402.31|3402.31|3400.05|3400.05|0
1680174900000|2023-03-30 11:15:00|3401.67|3401.67|3399.51|3399.51|3401.67|3401.67|3399.51|3399.51|0
1680175200000|2023-03-30 11:20:00|3399.57|3399.57|3401.98|3401.98|3402.55|3402.55|3399.3|3399.3|0
1680175500000|2023-03-30 11:25:00|3402.02|3402.02|3403.8|3403.8|3403.82|3403.82|3402.02|3402.02|0
1680175800000|2023-03-30 11:30:00|3404.14|3404.14|3406.34|3406.34|3406.34|3406.34|3403.43|3403.43|0
1680176100000|2023-03-30 11:35:00|3405.67|3405.67|3403.25|3403.25|3405.83|3405.83|3403.2|3403.2|0
1680176400000|2023-03-30 11:40:00|3403.3|3403.3|3403.64|3403.64|3403.64|3403.64|3400.34|3400.34|0
1680176700000|2023-03-30 11:45:00|3403.7|3403.7|3404.01|3404.01|3404.46|3404.46|3403.44|3403.44|0
1680177000000|2023-03-30 11:50:00|3404.09|3404.09|3401.83|3401.83|3404.09|3404.09|3401.78|3401.78|0
1680177300000|2023-03-30 11:55:00|3401.84|3401.84|3405.02|3405.02|3405.02|3405.02|3401.84|3401.84|0
1680177600000|2023-03-30 12:00:00|3405.36|3405.36|3404.22|3404.22|3406.37|3406.37|3402.87|3402.87|0
1680177900000|2023-03-30 12:05:00|3404.38|3404.38|3402.18|3402.18|3404.38|3404.38|3402.18|3402.18|0
1680178200000|2023-03-30 12:10:00|3401.84|3401.84|3402.41|3402.41|3403.52|3403.52|3401.83|3401.83|0
1680178500000|2023-03-30 12:15:00|3402.33|3402.33|3401.11|3401.11|3402.76|3402.76|3401.05|3401.05|0
1680178800000|2023-03-30 12:20:00|3401.16|3401.16|3400.39|3400.39|3401.88|3401.88|3400.01|3400.01|0
1680179100000|2023-03-30 12:25:00|3400.41|3400.41|3395.72|3395.72|3400.47|3400.47|3395.57|3395.57|0
1680179400000|2023-03-30 12:30:00|3395.8|3395.8|3404.78|3404.78|3404.83|3404.83|3395.8|3395.8|0
1680179700000|2023-03-30 12:35:00|3404.44|3404.44|3402.98|3402.98|3404.99|3404.99|3402.39|3402.39|0
1680180000000|2023-03-30 12:40:00|3403.09|3403.09|3402.42|3402.42|3404.35|3404.35|3402.21|3402.21|0
1680180300000|2023-03-30 12:45:00|3402.08|3402.08|3400.3|3400.3|3402.18|3402.18|3400.14|3400.14|0
1680180600000|2023-03-30 12:50:00|3400.29|3400.29|3402.76|3402.76|3402.92|3402.92|3399.91|3399.91|0
1680180900000|2023-03-30 12:55:00|3403.44|3403.44|3402.5|3402.5|3403.82|3403.82|3401.1|3401.1|0
1680181200000|2023-03-30 13:00:00|3402.58|3402.58|3402.27|3402.27|3404.11|3404.11|3400.53|3400.53|0
1680181500000|2023-03-30 13:05:00|3402.49|3402.49|3403|3403|3403.8|3403.8|3401.16|3401.16|0
1680181800000|2023-03-30 13:10:00|3403.34|3403.34|3401.81|3401.81|3403.62|3403.62|3401.37|3401.37|0
1680182100000|2023-03-30 13:15:00|3401.76|3401.76|3400.32|3400.32|3402.36|3402.36|3400.32|3400.32|0
1680182400000|2023-03-30 13:20:00|3400.33|3400.33|3400.79|3400.79|3401.8|3401.8|3396.6|3396.6|0
1680182700000|2023-03-30 13:25:00|3400.96|3400.96|3405.77|3405.77|3405.96|3405.96|3400.55|3400.55|0
1680183000000|2023-03-30 13:30:00|3405.1|3405.1|3398.07|3398.07|3405.68|3405.68|3396.51|3396.51|0
1680183300000|2023-03-30 13:35:00|3398.23|3398.23|3399.72|3399.72|3400.13|3400.13|3396.46|3396.46|0
1680183600000|2023-03-30 13:40:00|3400.05|3400.05|3402.14|3402.14|3402.22|3402.22|3399.02|3399.02|0
1680183900000|2023-03-30 13:45:00|3402.15|3402.15|3403.31|3403.31|3404.67|3404.67|3401.19|3401.19|0
1680184200000|2023-03-30 13:50:00|3403.2|3403.2|3397.59|3397.59|3403.2|3403.2|3396.92|3396.92|0
1680184500000|2023-03-30 13:55:00|3397.7|3397.7|3399.05|3399.05|3400.38|3400.38|3397.7|3397.7|0
1680184800000|2023-03-30 14:00:00|3399.16|3399.16|3394.94|3394.94|3401.66|3401.66|3394.09|3394.09|0
1680185100000|2023-03-30 14:05:00|3395.03|3395.03|3397.99|3397.99|3398.77|3398.77|3391.85|3391.85|0
1680185400000|2023-03-30 14:10:00|3398.66|3398.66|3391.69|3391.69|3398.74|3398.74|3391.1|3391.1|0
1680185700000|2023-03-30 14:15:00|3390.69|3390.69|3393.46|3393.46|3393.88|3393.88|3390.19|3390.19|0
1680186000000|2023-03-30 14:20:00|3393.4|3393.4|3388.87|3388.87|3393.4|3393.4|3388.87|3388.87|0
1680186300000|2023-03-30 14:25:00|3388.95|3388.95|3394.12|3394.12|3394.73|3394.73|3387.65|3387.65|0
1680186600000|2023-03-30 14:30:00|3394.21|3394.21|3395.75|3395.75|3398.46|3398.46|3394.21|3394.21|0
1680186900000|2023-03-30 14:35:00|3395.91|3395.91|3399.18|3399.18|3399.29|3399.29|3392.78|3392.78|0
1680187200000|2023-03-30 14:40:00|3399.12|3399.12|3402.75|3402.75|3403.23|3403.23|3399.12|3399.12|0
1680187500000|2023-03-30 14:45:00|3402.81|3402.81|3401.16|3401.16|3403.16|3403.16|3400.34|3400.34|0
1680187800000|2023-03-30 14:50:00|3401.21|3401.21|3399.28|3399.28|3401.59|3401.59|3399.18|3399.18|0
1680188100000|2023-03-30 14:55:00|3399.34|3399.34|3394.8|3394.8|3400.59|3400.59|3394.8|3394.8|0
1680188400000|2023-03-30 15:00:00|3394.88|3394.88|3394.96|3394.96|3397.24|3397.24|3394.3|3394.3|0
1680188700000|2023-03-30 15:05:00|3395.13|3395.13|3391.15|3391.15|3395.18|3395.18|3389.87|3389.87|0
1680189000000|2023-03-30 15:10:00|3391.21|3391.21|3390.27|3390.27|3392.74|3392.74|3388.68|3388.68|0
1680189300000|2023-03-30 15:15:00|3390.44|3390.44|3389.11|3389.11|3390.44|3390.44|3385.92|3385.92|0
1680189600000|2023-03-30 15:20:00|3389.44|3389.44|3393.93|3393.93|3393.93|3393.93|3389.44|3389.44|0
1680189900000|2023-03-30 15:25:00|3393.88|3393.88|3393.69|3393.69|3394.27|3394.27|3391.9|3391.9|0
1680246900000|2023-03-31 07:15:00|3381.57|3381.57|3375.03|3375.03|3381.72|3381.72|3371.44|3371.44|0
1680247200000|2023-03-31 07:20:00|3374.98|3374.98|3373.52|3373.52|3374.98|3374.98|3371.97|3371.97|0
1680247500000|2023-03-31 07:25:00|3373.62|3373.62|3377.35|3377.35|3377.35|3377.35|3370.8|3370.8|0
1680247800000|2023-03-31 07:30:00|3377.29|3377.29|3370.67|3370.67|3377.29|3377.29|3369.4|3369.4|0
1680248100000|2023-03-31 07:35:00|3370.56|3370.56|3364.47|3364.47|3371.2|3371.2|3364.41|3364.41|0
1680248400000|2023-03-31 07:40:00|3364.41|3364.41|3365.74|3365.74|3366.66|3366.66|3363.93|3363.93|0
1680248700000|2023-03-31 07:45:00|3365.85|3365.85|3364.69|3364.69|3366.01|3366.01|3361.46|3361.46|0
1680249000000|2023-03-31 07:50:00|3364.48|3364.48|3363.81|3363.81|3364.48|3364.48|3363.01|3363.01|0
1680249300000|2023-03-31 07:55:00|3364.15|3364.15|3370.64|3370.64|3373.55|3373.55|3363.79|3363.79|0
1680249600000|2023-03-31 08:00:00|3370.73|3370.73|3370.3|3370.3|3372.3|3372.3|3367.88|3367.88|0
1680249900000|2023-03-31 08:05:00|3370.41|3370.41|3368.96|3368.96|3372.53|3372.53|3368.48|3368.48|0
1680250200000|2023-03-31 08:10:00|3368.95|3368.95|3362.91|3362.91|3369.97|3369.97|3362.84|3362.84|0
1680250500000|2023-03-31 08:15:00|3362.85|3362.85|3360.91|3360.91|3363.46|3363.46|3360.91|3360.91|0
1680250800000|2023-03-31 08:20:00|3360.82|3360.82|3369.61|3369.61|3370.21|3370.21|3360.82|3360.82|0
1680251100000|2023-03-31 08:25:00|3369.66|3369.66|3371.78|3371.78|3372.03|3372.03|3367.89|3367.89|0
1680251400000|2023-03-31 08:30:00|3371.72|3371.72|3376.62|3376.62|3377.15|3377.15|3371.72|3371.72|0
1680251700000|2023-03-31 08:35:00|3376.67|3376.67|3380.01|3380.01|3381.45|3381.45|3376.33|3376.33|0
1680252000000|2023-03-31 08:40:00|3380.96|3380.96|3382.68|3382.68|3383.98|3383.98|3380.91|3380.91|0
1680252300000|2023-03-31 08:45:00|3382.34|3382.34|3388.44|3388.44|3388.78|3388.78|3382.34|3382.34|0
1680252600000|2023-03-31 08:50:00|3388.28|3388.28|3384.55|3384.55|3388.28|3388.28|3383.07|3383.07|0
1680252900000|2023-03-31 08:55:00|3384.66|3384.66|3382.12|3382.12|3384.66|3384.66|3381.79|3381.79|0
1680253200000|2023-03-31 09:00:00|3382.46|3382.46|3377.41|3377.41|3382.57|3382.57|3376.13|3376.13|0
1680253500000|2023-03-31 09:05:00|3377.39|3377.39|3383.25|3383.25|3383.45|3383.45|3377.34|3377.34|0
1680253800000|2023-03-31 09:10:00|3383.33|3383.33|3384.06|3384.06|3384.44|3384.44|3383.27|3383.27|0
1680254100000|2023-03-31 09:15:00|3383.9|3383.9|3382.59|3382.59|3384.18|3384.18|3382.12|3382.12|0
1680254400000|2023-03-31 09:20:00|3382.37|3382.37|3381.94|3381.94|3383.4|3383.4|3381.69|3381.69|0
1680254700000|2023-03-31 09:25:00|3381.89|3381.89|3384.13|3384.13|3384.56|3384.56|3381.83|3381.83|0
1680255000000|2023-03-31 09:30:00|3384.07|3384.07|3384.08|3384.08|3384.15|3384.15|3381.8|3381.8|0
1680255300000|2023-03-31 09:35:00|3384.25|3384.25|3384.96|3384.96|3385.03|3385.03|3383.86|3383.86|0
1680255600000|2023-03-31 09:40:00|3385.01|3385.01|3387.63|3387.63|3387.67|3387.67|3385.01|3385.01|0
1680255900000|2023-03-31 09:45:00|3387.58|3387.58|3386.67|3386.67|3389.32|3389.32|3386.64|3386.64|0
1680256200000|2023-03-31 09:50:00|3386.72|3386.72|3381.73|3381.73|3386.72|3386.72|3381.72|3381.72|0
1680256500000|2023-03-31 09:55:00|3381.78|3381.78|3384.07|3384.07|3384.44|3384.44|3381.62|3381.62|0
1680256800000|2023-03-31 10:00:00|3383.96|3383.96|3386.17|3386.17|3386.33|3386.33|3383.69|3383.69|0
1680257100000|2023-03-31 10:05:00|3386.28|3386.28|3391.83|3391.83|3392.83|3392.83|3385.94|3385.94|0
1680257400000|2023-03-31 10:10:00|3391.49|3391.49|3390.49|3390.49|3391.72|3391.72|3390.27|3390.27|0
1680257700000|2023-03-31 10:15:00|3391.5|3391.5|3394.89|3394.89|3395.21|3395.21|3391.5|3391.5|0
1680258000000|2023-03-31 10:20:00|3394.94|3394.94|3390.87|3390.87|3395.45|3395.45|3390.76|3390.76|0
1680258300000|2023-03-31 10:25:00|3390.95|3390.95|3390.88|3390.88|3391.71|3391.71|3390.72|3390.72|0
1680258600000|2023-03-31 10:30:00|3390.94|3390.94|3391.52|3391.52|3392.66|3392.66|3390.68|3390.68|0
1680258900000|2023-03-31 10:35:00|3391.61|3391.61|3394.21|3394.21|3394.31|3394.31|3390.34|3390.34|0
1680259200000|2023-03-31 10:40:00|3394.88|3394.88|3394.21|3394.21|3395.32|3395.32|3393.75|3393.75|0
1680259500000|2023-03-31 10:45:00|3393.98|3393.98|3395.14|3395.14|3395.14|3395.14|3393.51|3393.51|0
1680259800000|2023-03-31 10:50:00|3394.81|3394.81|3391.94|3391.94|3395.14|3395.14|3390.55|3390.55|0
1680260100000|2023-03-31 10:55:00|3392.28|3392.28|3391.87|3391.87|3392.5|3392.5|3390.67|3390.67|0
1680260400000|2023-03-31 11:00:00|3391.82|3391.82|3388.66|3388.66|3392.56|3392.56|3388.66|3388.66|0
1680260700000|2023-03-31 11:05:00|3388.33|3388.33|3391.93|3391.93|3392.45|3392.45|3387.34|3387.34|0
1680261000000|2023-03-31 11:10:00|3391.6|3391.6|3392.61|3392.61|3392.61|3392.61|3391.22|3391.22|0
1680261300000|2023-03-31 11:15:00|3392.5|3392.5|3393.06|3393.06|3394.18|3394.18|3392.38|3392.38|0
1680261600000|2023-03-31 11:20:00|3393.12|3393.12|3395.11|3395.11|3395.11|3395.11|3393.12|3393.12|0
1680261900000|2023-03-31 11:25:00|3394.44|3394.44|3396.59|3396.59|3397.06|3397.06|3394.44|3394.44|0
1680262200000|2023-03-31 11:30:00|3396.62|3396.62|3393.46|3393.46|3396.83|3396.83|3393.46|3393.46|0
1680262500000|2023-03-31 11:35:00|3393.45|3393.45|3394.6|3394.6|3394.6|3394.6|3393.15|3393.15|0
1680262800000|2023-03-31 11:40:00|3394.58|3394.58|3394.31|3394.31|3394.82|3394.82|3394.06|3394.06|0
1680263100000|2023-03-31 11:45:00|3394.36|3394.36|3394.58|3394.58|3394.58|3394.58|3393.3|3393.3|0
1680263400000|2023-03-31 11:50:00|3394.91|3394.91|3393.65|3393.65|3395|3395|3393.32|3393.32|0
1680263700000|2023-03-31 11:55:00|3393.64|3393.64|3392.13|3392.13|3393.64|3393.64|3391.64|3391.64|0
1680264000000|2023-03-31 12:00:00|3391.79|3391.79|3391.35|3391.35|3392.36|3392.36|3391.26|3391.26|0
1680264300000|2023-03-31 12:05:00|3391.13|3391.13|3391.42|3391.42|3391.94|3391.94|3390.29|3390.29|0
1680264600000|2023-03-31 12:10:00|3392.09|3392.09|3394.44|3394.44|3394.76|3394.76|3392.09|3392.09|0
1680264900000|2023-03-31 12:15:00|3394.65|3394.65|3394.48|3394.48|3395.02|3395.02|3393.26|3393.26|0
1680265200000|2023-03-31 12:20:00|3394.49|3394.49|3397|3397|3398.84|3398.84|3394.02|3394.02|0
1680265500000|2023-03-31 12:25:00|3397.18|3397.18|3396.31|3396.31|3398.5|3398.5|3396.22|3396.22|0
1680265800000|2023-03-31 12:30:00|3395.83|3395.83|3391.37|3391.37|3399.43|3399.43|3390.42|3390.42|0
1680266100000|2023-03-31 12:35:00|3391.04|3391.04|3386.83|3386.83|3391.68|3391.68|3384.83|3384.83|0
1680266400000|2023-03-31 12:40:00|3386.88|3386.88|3387.71|3387.71|3387.8|3387.8|3385.99|3385.99|0
1680266700000|2023-03-31 12:45:00|3387.6|3387.6|3381.49|3381.49|3387.92|3387.92|3381.49|3381.49|0
1680267000000|2023-03-31 12:50:00|3381.47|3381.47|3378.74|3378.74|3381.47|3381.47|3378.74|3378.74|0
1680267300000|2023-03-31 12:55:00|3378.66|3378.66|3377.91|3377.91|3379.29|3379.29|3377.59|3377.59|0
1680267600000|2023-03-31 13:00:00|3378.58|3378.58|3374.44|3374.44|3378.84|3378.84|3374.27|3374.27|0
1680267900000|2023-03-31 13:05:00|3374.77|3374.77|3378.12|3378.12|3378.12|3378.12|3374.5|3374.5|0
1680268200000|2023-03-31 13:10:00|3378.01|3378.01|3377.11|3377.11|3378.46|3378.46|3377.11|3377.11|0
1680268500000|2023-03-31 13:15:00|3377.06|3377.06|3371.42|3371.42|3377.29|3377.29|3371.42|3371.42|0
1680268800000|2023-03-31 13:20:00|3371.43|3371.43|3374.67|3374.67|3375.1|3375.1|3371.43|3371.43|0
1680269100000|2023-03-31 13:25:00|3375.01|3375.01|3373.34|3373.34|3375.94|3375.94|3372.92|3372.92|0
1680269400000|2023-03-31 13:30:00|3373.39|3373.39|3376.78|3376.78|3381.53|3381.53|3372.44|3372.44|0
1680269700000|2023-03-31 13:35:00|3378.52|3378.52|3376.02|3376.02|3379.29|3379.29|3372.42|3372.42|0
1680270000000|2023-03-31 13:40:00|3375.68|3375.68|3371.3|3371.3|3375.74|3375.74|3371.3|3371.3|0
1680270300000|2023-03-31 13:45:00|3371.21|3371.21|3367.11|3367.11|3371.21|3371.21|3366.85|3366.85|0
1680270600000|2023-03-31 13:50:00|3367.94|3367.94|3369.38|3369.38|3370.66|3370.66|3367.94|3367.94|0
1680270900000|2023-03-31 13:55:00|3369.33|3369.33|3365.31|3365.31|3369.43|3369.43|3363.6|3363.6|0
1680271200000|2023-03-31 14:00:00|3365.28|3365.28|3369.66|3369.66|3371.27|3371.27|3365.28|3365.28|0
1680271500000|2023-03-31 14:05:00|3369.61|3369.61|3369.95|3369.95|3370.92|3370.92|3368.35|3368.35|0
1680271800000|2023-03-31 14:10:00|3369.84|3369.84|3370.25|3370.25|3370.25|3370.25|3367.23|3367.23|0
1680272100000|2023-03-31 14:15:00|3370.3|3370.3|3369|3369|3370.78|3370.78|3368.8|3368.8|0
1680272400000|2023-03-31 14:20:00|3368.83|3368.83|3371.33|3371.33|3373.71|3373.71|3367.8|3367.8|0
1680272700000|2023-03-31 14:25:00|3370.98|3370.98|3373.9|3373.9|3374.4|3374.4|3369.95|3369.95|0
1680273000000|2023-03-31 14:30:00|3374.23|3374.23|3373.35|3373.35|3374.26|3374.26|3372.02|3372.02|0
1680273300000|2023-03-31 14:35:00|3373.69|3373.69|3373.05|3373.05|3374.45|3374.45|3371|3371|0
1680273600000|2023-03-31 14:40:00|3372.96|3372.96|3375.2|3375.2|3375.93|3375.93|3372.66|3372.66|0
1680273900000|2023-03-31 14:45:00|3374.87|3374.87|3376.65|3376.65|3377.43|3377.43|3373.34|3373.34|0
1680274200000|2023-03-31 14:50:00|3376.6|3376.6|3378.25|3378.25|3380.84|3380.84|3376.6|3376.6|0
1680274500000|2023-03-31 14:55:00|3378.16|3378.16|3378.89|3378.89|3380.05|3380.05|3377.75|3377.75|0
1680274800000|2023-03-31 15:00:00|3378.55|3378.55|3377.37|3377.37|3378.55|3378.55|3375.71|3375.71|0
1680275100000|2023-03-31 15:05:00|3377.54|3377.54|3377.3|3377.3|3377.97|3377.97|3375.94|3375.94|0
1680275400000|2023-03-31 15:10:00|3377.28|3377.28|3377.03|3377.03|3378.48|3378.48|3376.31|3376.31|0
1680275700000|2023-03-31 15:15:00|3376.97|3376.97|3377.2|3377.2|3379.35|3379.35|3376.01|3376.01|0
1680276000000|2023-03-31 15:20:00|3377.87|3377.87|3380.39|3380.39|3380.6|3380.6|3377.53|3377.53|0
1680276300000|2023-03-31 15:25:00|3380.34|3380.34|3377.77|3377.77|3380.87|3380.87|3376.53|3376.53|0
1680506100000|2023-04-03 07:15:00|3419.83|3419.83|3420.29|3420.29|3422.45|3422.45|3410.5|3410.5|0
1680506400000|2023-04-03 07:20:00|3419.96|3419.96|3420.52|3420.52|3422.19|3422.19|3414.56|3414.56|0
1680506700000|2023-04-03 07:25:00|3420.41|3420.41|3415.75|3415.75|3421.74|3421.74|3415.65|3415.65|0
1680507000000|2023-04-03 07:30:00|3415.7|3415.7|3428.93|3428.93|3429.55|3429.55|3412.72|3412.72|0
1680507300000|2023-04-03 07:35:00|3429.85|3429.85|3429.51|3429.51|3431.1|3431.1|3423.04|3423.04|0
1680507600000|2023-04-03 07:40:00|3429.63|3429.63|3425.68|3425.68|3430.3|3430.3|3424.66|3424.66|0
1680507900000|2023-04-03 07:45:00|3425.77|3425.77|3430.05|3430.05|3430.3|3430.3|3424.11|3424.11|0
1680508200000|2023-04-03 07:50:00|3430.77|3430.77|3438.62|3438.62|3438.62|3438.62|3430.77|3430.77|0
1680508500000|2023-04-03 07:55:00|3438.96|3438.96|3437.25|3437.25|3443.08|3443.08|3436.83|3436.83|0
1680508800000|2023-04-03 08:00:00|3437.3|3437.3|3434.74|3434.74|3440.99|3440.99|3433.82|3433.82|0
1680509100000|2023-04-03 08:05:00|3434.8|3434.8|3434.4|3434.4|3439.17|3439.17|3434.01|3434.01|0
1680509400000|2023-04-03 08:10:00|3434.12|3434.12|3435.35|3435.35|3435.35|3435.35|3432.14|3432.14|0
1680509700000|2023-04-03 08:15:00|3435.54|3435.54|3439|3439|3439.05|3439.05|3431.34|3431.34|0
1680510000000|2023-04-03 08:20:00|3439.34|3439.34|3437.02|3437.02|3441.68|3441.68|3436.24|3436.24|0
1680510300000|2023-04-03 08:25:00|3436.96|3436.96|3435.32|3435.32|3437.75|3437.75|3435.06|3435.06|0
1680510600000|2023-04-03 08:30:00|3434.98|3434.98|3435.82|3435.82|3435.84|3435.84|3432.54|3432.54|0
1680510900000|2023-04-03 08:35:00|3435.77|3435.77|3436.53|3436.53|3438.62|3438.62|3435.1|3435.1|0
1680511200000|2023-04-03 08:40:00|3436.62|3436.62|3440.96|3440.96|3441.18|3441.18|3436.59|3436.59|0
1680511500000|2023-04-03 08:45:00|3440.63|3440.63|3438.24|3438.24|3440.63|3440.63|3433.84|3433.84|0
1680511800000|2023-04-03 08:50:00|3438.35|3438.35|3442.48|3442.48|3444.57|3444.57|3438.24|3438.24|0
1680512100000|2023-04-03 08:55:00|3442.37|3442.37|3441.87|3441.87|3445.65|3445.65|3441.01|3441.01|0
1680512400000|2023-04-03 09:00:00|3441.97|3441.97|3444.22|3444.22|3444.93|3444.93|3441.3|3441.3|0
1680512700000|2023-04-03 09:05:00|3444.05|3444.05|3446.82|3446.82|3446.98|3446.98|3443.88|3443.88|0
1680513000000|2023-04-03 09:10:00|3446.67|3446.67|3442.35|3442.35|3446.77|3446.77|3442.17|3442.17|0
1680513300000|2023-04-03 09:15:00|3442.41|3442.41|3436.84|3436.84|3442.47|3442.47|3436.84|3436.84|0
1680513600000|2023-04-03 09:20:00|3436.79|3436.79|3433.46|3433.46|3437.16|3437.16|3433.19|3433.19|0
1680513900000|2023-04-03 09:25:00|3434.8|3434.8|3434.96|3434.96|3436.12|3436.12|3433.35|3433.35|0
1680514200000|2023-04-03 09:30:00|3435.22|3435.22|3438.14|3438.14|3438.14|3438.14|3433.36|3433.36|0
1680514500000|2023-04-03 09:35:00|3438.81|3438.81|3439.32|3439.32|3440.89|3440.89|3438.81|3438.81|0
1680514800000|2023-04-03 09:40:00|3438.98|3438.98|3440.78|3440.78|3442.04|3442.04|3438.98|3438.98|0
1680515100000|2023-04-03 09:45:00|3440.45|3440.45|3443.93|3443.93|3443.93|3443.93|3438.14|3438.14|0
1680515400000|2023-04-03 09:50:00|3444.26|3444.26|3444.11|3444.11|3444.56|3444.56|3442.69|3442.69|0
1680515700000|2023-04-03 09:55:00|3443.89|3443.89|3441.38|3441.38|3443.89|3443.89|3440.17|3440.17|0
1680516000000|2023-04-03 10:00:00|3441.72|3441.72|3441.66|3441.66|3442.03|3442.03|3441.02|3441.02|0
1680516300000|2023-04-03 10:05:00|3441.61|3441.61|3440.1|3440.1|3441.64|3441.64|3437.8|3437.8|0
1680516600000|2023-04-03 10:10:00|3440.16|3440.16|3439.71|3439.71|3444.55|3444.55|3439.03|3439.03|0
1680516900000|2023-04-03 10:15:00|3439.55|3439.55|3440.38|3440.38|3441.55|3441.55|3439.45|3439.45|0
1680517200000|2023-04-03 10:20:00|3440.42|3440.42|3447.28|3447.28|3447.55|3447.55|3440.42|3440.42|0
1680517500000|2023-04-03 10:25:00|3447.37|3447.37|3452.65|3452.65|3453.82|3453.82|3447.21|3447.21|0
1680517800000|2023-04-03 10:30:00|3451.42|3451.42|3451.13|3451.13|3456.37|3456.37|3448.53|3448.53|0
1680518100000|2023-04-03 10:35:00|3451.8|3451.8|3450.36|3450.36|3452.63|3452.63|3448.29|3448.29|0
1680518400000|2023-04-03 10:40:00|3450.15|3450.15|3449.72|3449.72|3450.3|3450.3|3448.37|3448.37|0
1680518700000|2023-04-03 10:45:00|3449.75|3449.75|3450.82|3450.82|3450.88|3450.88|3447.76|3447.76|0
1680519000000|2023-04-03 10:50:00|3450.5|3450.5|3447.65|3447.65|3451.41|3451.41|3447.51|3447.51|0
1680519300000|2023-04-03 10:55:00|3447.62|3447.62|3444.12|3444.12|3449.36|3449.36|3443.78|3443.78|0
1680519600000|2023-04-03 11:00:00|3444.46|3444.46|3438.97|3438.97|3444.46|3444.46|3438.97|3438.97|0
1680519900000|2023-04-03 11:05:00|3438.86|3438.86|3439.14|3439.14|3439.72|3439.72|3437.46|3437.46|0
1680520200000|2023-04-03 11:10:00|3439.23|3439.23|3441.82|3441.82|3441.82|3441.82|3438.72|3438.72|0
1680520500000|2023-04-03 11:15:00|3442.15|3442.15|3437.16|3437.16|3442.28|3442.28|3437.16|3437.16|0
1680520800000|2023-04-03 11:20:00|3437.5|3437.5|3438.26|3438.26|3438.31|3438.31|3437.5|3437.5|0
1680521100000|2023-04-03 11:25:00|3438.21|3438.21|3434.26|3434.26|3438.21|3438.21|3434.26|3434.26|0
1680521400000|2023-04-03 11:30:00|3434.21|3434.21|3434.55|3434.55|3434.66|3434.66|3431.52|3431.52|0
1680521700000|2023-04-03 11:35:00|3434.54|3434.54|3436.71|3436.71|3436.71|3436.71|3434.54|3434.54|0
1680522000000|2023-04-03 11:40:00|3436.65|3436.65|3435.38|3435.38|3436.94|3436.94|3435.26|3435.26|0
1680522300000|2023-04-03 11:45:00|3435.44|3435.44|3433.86|3433.86|3436.42|3436.42|3433.34|3433.34|0
1680522600000|2023-04-03 11:50:00|3433.76|3433.76|3433.28|3433.28|3433.86|3433.86|3428.93|3428.93|0
1680522900000|2023-04-03 11:55:00|3433.33|3433.33|3436.32|3436.32|3436.77|3436.77|3433.29|3433.29|0
1680523200000|2023-04-03 12:00:00|3436.4|3436.4|3432.63|3432.63|3436.77|3436.77|3431.48|3431.48|0
1680523500000|2023-04-03 12:05:00|3432.74|3432.74|3432.62|3432.62|3433.63|3433.63|3432|3432|0
1680523800000|2023-04-03 12:10:00|3432.73|3432.73|3430.25|3430.25|3433.22|3433.22|3429.97|3429.97|0
1680524100000|2023-04-03 12:15:00|3430.41|3430.41|3429.73|3429.73|3432.11|3432.11|3429.68|3429.68|0
1680524400000|2023-04-03 12:20:00|3429.72|3429.72|3428.67|3428.67|3430.45|3430.45|3428.12|3428.12|0
1680524700000|2023-04-03 12:25:00|3428.72|3428.72|3428.39|3428.39|3431.71|3431.71|3428.39|3428.39|0
1680525000000|2023-04-03 12:30:00|3428.44|3428.44|3427.71|3427.71|3428.58|3428.58|3426.87|3426.87|0
1680525300000|2023-04-03 12:35:00|3427.68|3427.68|3429.12|3429.12|3429.12|3429.12|3426.13|3426.13|0
1680525600000|2023-04-03 12:40:00|3429.11|3429.11|3428.7|3428.7|3430.2|3430.2|3428.66|3428.66|0
1680525900000|2023-04-03 12:45:00|3428.38|3428.38|3425.38|3425.38|3428.38|3428.38|3425.3|3425.3|0
1680526200000|2023-04-03 12:50:00|3425.33|3425.33|3422.86|3422.86|3425.48|3425.48|3422.42|3422.42|0
1680526500000|2023-04-03 12:55:00|3422.97|3422.97|3425.23|3425.23|3425.67|3425.67|3421.92|3421.92|0
1680526800000|2023-04-03 13:00:00|3424.73|3424.73|3424.83|3424.83|3425.47|3425.47|3423.8|3423.8|0
1680527100000|2023-04-03 13:05:00|3424.73|3424.73|3425.08|3425.08|3425.17|3425.17|3422.49|3422.49|0
1680527400000|2023-04-03 13:10:00|3425.03|3425.03|3423.01|3423.01|3425.03|3425.03|3422.45|3422.45|0
1680527700000|2023-04-03 13:15:00|3422.95|3422.95|3424.96|3424.96|3424.96|3424.96|3422.03|3422.03|0
1680528000000|2023-04-03 13:20:00|3425.05|3425.05|3424.21|3424.21|3425.11|3425.11|3422.71|3422.71|0
1680528300000|2023-04-03 13:25:00|3424.26|3424.26|3426.96|3426.96|3426.96|3426.96|3422.62|3422.62|0
1680528600000|2023-04-03 13:30:00|3427.01|3427.01|3441.86|3441.86|3442.07|3442.07|3427.01|3427.01|0
1680528900000|2023-04-03 13:35:00|3441.81|3441.81|3441.33|3441.33|3444.24|3444.24|3436.26|3436.26|0
1680529200000|2023-04-03 13:40:00|3441.44|3441.44|3436.78|3436.78|3441.48|3441.48|3434.25|3434.25|0
1680529500000|2023-04-03 13:45:00|3437.04|3437.04|3435.66|3435.66|3442|3442|3435.42|3435.42|0
1680529800000|2023-04-03 13:50:00|3435.77|3435.77|3442.69|3442.69|3443.42|3443.42|3435.32|3435.32|0
1680530100000|2023-04-03 13:55:00|3442.61|3442.61|3444.31|3444.31|3444.48|3444.48|3440.54|3440.54|0
1680530400000|2023-04-03 14:00:00|3444.47|3444.47|3435.41|3435.41|3444.57|3444.57|3432.48|3432.48|0
1680530700000|2023-04-03 14:05:00|3435.75|3435.75|3434.76|3434.76|3435.75|3435.75|3430.71|3430.71|0
1680531000000|2023-04-03 14:10:00|3434.65|3434.65|3436.03|3436.03|3436.54|3436.54|3434.65|3434.65|0
1680531300000|2023-04-03 14:15:00|3436.09|3436.09|3436.78|3436.78|3436.8|3436.8|3434.35|3434.35|0
1680531600000|2023-04-03 14:20:00|3437.67|3437.67|3434.64|3434.64|3438.16|3438.16|3434.56|3434.56|0
1680531900000|2023-04-03 14:25:00|3434.7|3434.7|3435.25|3435.25|3435.58|3435.58|3431.39|3431.39|0
1680532200000|2023-04-03 14:30:00|3436.79|3436.79|3436.29|3436.29|3437.97|3437.97|3435.87|3435.87|0
1680532500000|2023-04-03 14:35:00|3436.36|3436.36|3429.63|3429.63|3437.4|3437.4|3429.29|3429.29|0
1680532800000|2023-04-03 14:40:00|3429.52|3429.52|3424.21|3424.21|3429.67|3429.67|3422.73|3422.73|0
1680533100000|2023-04-03 14:45:00|3424.54|3424.54|3424.35|3424.35|3425.63|3425.63|3421.75|3421.75|0
1680533400000|2023-04-03 14:50:00|3424.19|3424.19|3417.33|3417.33|3424.48|3424.48|3416.92|3416.92|0
1680533700000|2023-04-03 14:55:00|3417.28|3417.28|3416.65|3416.65|3419.29|3419.29|3416.06|3416.06|0
1680534000000|2023-04-03 15:00:00|3416.98|3416.98|3418.76|3418.76|3419.17|3419.17|3416.98|3416.98|0
1680534300000|2023-04-03 15:05:00|3418.85|3418.85|3416.92|3416.92|3419.87|3419.87|3415.06|3415.06|0
1680534600000|2023-04-03 15:10:00|3416.98|3416.98|3415.81|3415.81|3418.1|3418.1|3415.13|3415.13|0
1680534900000|2023-04-03 15:15:00|3415.86|3415.86|3417.68|3417.68|3418.85|3418.85|3415.84|3415.84|0
1680535200000|2023-04-03 15:20:00|3417.63|3417.63|3417.79|3417.79|3418.2|3418.2|3415.12|3415.12|0
1680535500000|2023-04-03 15:25:00|3417.96|3417.96|3418.62|3418.62|3418.85|3418.85|3416.92|3416.92|0
1680592500000|2023-04-04 07:15:00|3447.74|3447.74|3440.89|3440.89|3449.61|3449.61|3438.41|3438.41|0
1680592800000|2023-04-04 07:20:00|3440.78|3440.78|3439.09|3439.09|3441.86|3441.86|3436.1|3436.1|0
1680593100000|2023-04-04 07:25:00|3438.42|3438.42|3431.49|3431.49|3438.42|3438.42|3431.49|3431.49|0
1680593400000|2023-04-04 07:30:00|3431.39|3431.39|3430.39|3430.39|3433.96|3433.96|3428.29|3428.29|0
1680593700000|2023-04-04 07:35:00|3431.01|3431.01|3430.24|3430.24|3432.19|3432.19|3427.63|3427.63|0
1680594000000|2023-04-04 07:40:00|3430.32|3430.32|3431.38|3431.38|3432.76|3432.76|3426.9|3426.9|0
1680594300000|2023-04-04 07:45:00|3430.71|3430.71|3429.44|3429.44|3432.68|3432.68|3429.03|3429.03|0
1680594600000|2023-04-04 07:50:00|3429.55|3429.55|3429.01|3429.01|3431.77|3431.77|3428.67|3428.67|0
1680594900000|2023-04-04 07:55:00|3429.17|3429.17|3433.31|3433.31|3435.26|3435.26|3429.17|3429.17|0
1680595200000|2023-04-04 08:00:00|3433.57|3433.57|3434.03|3434.03|3437.15|3437.15|3433.08|3433.08|0
1680595500000|2023-04-04 08:05:00|3434.14|3434.14|3434.04|3434.04|3435.33|3435.33|3433.36|3433.36|0
1680595800000|2023-04-04 08:10:00|3434.05|3434.05|3430.78|3430.78|3435.73|3435.73|3429.66|3429.66|0
1680596100000|2023-04-04 08:15:00|3431.27|3431.27|3432|3432|3434.65|3434.65|3427.21|3427.21|0
1680596400000|2023-04-04 08:20:00|3432.22|3432.22|3429.35|3429.35|3432.36|3432.36|3428.06|3428.06|0
1680596700000|2023-04-04 08:25:00|3429.33|3429.33|3429.64|3429.64|3430.46|3430.46|3426.77|3426.77|0
1680597000000|2023-04-04 08:30:00|3429.69|3429.69|3430.93|3430.93|3431.4|3431.4|3426.58|3426.58|0
1680597300000|2023-04-04 08:35:00|3430.84|3430.84|3433.73|3433.73|3435.16|3435.16|3429.77|3429.77|0
1680597600000|2023-04-04 08:40:00|3433.5|3433.5|3431.32|3431.32|3433.5|3433.5|3427.79|3427.79|0
1680597900000|2023-04-04 08:45:00|3431.23|3431.23|3431.11|3431.11|3433.6|3433.6|3430.5|3430.5|0
1680598200000|2023-04-04 08:50:00|3431.44|3431.44|3427.24|3427.24|3431.55|3431.55|3425.66|3425.66|0
1680598500000|2023-04-04 08:55:00|3427.34|3427.34|3423.82|3423.82|3429.31|3429.31|3423.38|3423.38|0
1680598800000|2023-04-04 09:00:00|3424.36|3424.36|3424.6|3424.6|3426.58|3426.58|3423.48|3423.48|0
1680599100000|2023-04-04 09:05:00|3424.63|3424.63|3427.21|3427.21|3427.21|3427.21|3423.91|3423.91|0
1680599400000|2023-04-04 09:10:00|3427.1|3427.1|3426.85|3426.85|3427.24|3427.24|3424.36|3424.36|0
1680599700000|2023-04-04 09:15:00|3426.58|3426.58|3430.4|3430.4|3430.4|3430.4|3424.77|3424.77|0
1680600000000|2023-04-04 09:20:00|3430.46|3430.46|3421.19|3421.19|3430.92|3430.92|3421.19|3421.19|0
1680600300000|2023-04-04 09:25:00|3421.86|3421.86|3422.25|3422.25|3423.4|3423.4|3421.51|3421.51|0
1680600600000|2023-04-04 09:30:00|3422.29|3422.29|3421.72|3421.72|3422.34|3422.34|3418.59|3418.59|0
1680600900000|2023-04-04 09:35:00|3421.71|3421.71|3426.25|3426.25|3426.25|3426.25|3421.65|3421.65|0
1680601200000|2023-04-04 09:40:00|3426.3|3426.3|3426.17|3426.17|3426.66|3426.66|3424.65|3424.65|0
1680601500000|2023-04-04 09:45:00|3426.07|3426.07|3432.22|3432.22|3432.22|3432.22|3426.07|3426.07|0
1680601800000|2023-04-04 09:50:00|3432.28|3432.28|3428.87|3428.87|3433.27|3433.27|3428.45|3428.45|0
1680602100000|2023-04-04 09:55:00|3428.69|3428.69|3425.02|3425.02|3428.69|3428.69|3422.69|3422.69|0
1680602400000|2023-04-04 10:00:00|3424.86|3424.86|3424.03|3424.03|3424.86|3424.86|3421.78|3421.78|0
1680602700000|2023-04-04 10:05:00|3423.98|3423.98|3425.83|3425.83|3426.12|3426.12|3422.88|3422.88|0
1680603000000|2023-04-04 10:10:00|3425.76|3425.76|3426.85|3426.85|3427.31|3427.31|3425.27|3425.27|0
1680603300000|2023-04-04 10:15:00|3426.94|3426.94|3428.62|3428.62|3428.98|3428.98|3425.94|3425.94|0
1680603600000|2023-04-04 10:20:00|3428.67|3428.67|3427.12|3427.12|3428.98|3428.98|3426.03|3426.03|0
1680603900000|2023-04-04 10:25:00|3426.79|3426.79|3422.94|3422.94|3427.14|3427.14|3422.94|3422.94|0
1680604200000|2023-04-04 10:30:00|3422.89|3422.89|3426.24|3426.24|3426.24|3426.24|3422.17|3422.17|0
1680604500000|2023-04-04 10:35:00|3426.58|3426.58|3428.04|3428.04|3429.22|3429.22|3426.24|3426.24|0
1680604800000|2023-04-04 10:40:00|3427.96|3427.96|3428.25|3428.25|3428.64|3428.64|3426.3|3426.3|0
1680605100000|2023-04-04 10:45:00|3428.59|3428.59|3429.91|3429.91|3429.91|3429.91|3427.44|3427.44|0
1680605400000|2023-04-04 10:50:00|3429.9|3429.9|3426.74|3426.74|3430.19|3430.19|3426.44|3426.44|0
1680605700000|2023-04-04 10:55:00|3426.89|3426.89|3429.6|3429.6|3429.6|3429.6|3426.8|3426.8|0
1680606000000|2023-04-04 11:00:00|3429.55|3429.55|3428.24|3428.24|3429.55|3429.55|3427.2|3427.2|0
1680606300000|2023-04-04 11:05:00|3428.19|3428.19|3424.79|3424.79|3428.19|3428.19|3424.65|3424.65|0
1680606600000|2023-04-04 11:10:00|3424.84|3424.84|3421.78|3421.78|3424.84|3424.84|3420.37|3420.37|0
1680606900000|2023-04-04 11:15:00|3421.95|3421.95|3420.39|3420.39|3422.81|3422.81|3420.05|3420.05|0
1680607200000|2023-04-04 11:20:00|3420.44|3420.44|3425.64|3425.64|3425.64|3425.64|3420.44|3420.44|0
1680607500000|2023-04-04 11:25:00|3425.8|3425.8|3423.38|3423.38|3425.9|3425.9|3423.38|3423.38|0
1680607800000|2023-04-04 11:30:00|3423.14|3423.14|3420|3420|3423.2|3423.2|3420|3420|0
1680608100000|2023-04-04 11:35:00|3420.33|3420.33|3420.63|3420.63|3421.63|3421.63|3420.32|3420.32|0
1680608400000|2023-04-04 11:40:00|3420.3|3420.3|3419.9|3419.9|3421.61|3421.61|3419.73|3419.73|0
1680608700000|2023-04-04 11:45:00|3419.96|3419.96|3420.34|3420.34|3420.34|3420.34|3418.45|3418.45|0
1680609000000|2023-04-04 11:50:00|3420.26|3420.26|3420.78|3420.78|3421.17|3421.17|3418.85|3418.85|0
1680609300000|2023-04-04 11:55:00|3420.76|3420.76|3420.79|3420.79|3421.19|3421.19|3420.57|3420.57|0
1680609600000|2023-04-04 12:00:00|3420.74|3420.74|3419.68|3419.68|3420.79|3420.79|3419.01|3419.01|0
1680609900000|2023-04-04 12:05:00|3419.59|3419.59|3420.37|3420.37|3420.53|3420.53|3418.74|3418.74|0
1680610200000|2023-04-04 12:10:00|3420.52|3420.52|3420.94|3420.94|3421.42|3421.42|3419.88|3419.88|0
1680610500000|2023-04-04 12:15:00|3421.05|3421.05|3426.56|3426.56|3426.56|3426.56|3421.05|3421.05|0
1680610800000|2023-04-04 12:20:00|3426.66|3426.66|3425|3425|3427.13|3427.13|3424.75|3424.75|0
1680611100000|2023-04-04 12:25:00|3424.99|3424.99|3427.88|3427.88|3428|3428|3424.99|3424.99|0
1680611400000|2023-04-04 12:30:00|3427.55|3427.55|3425.24|3425.24|3427.55|3427.55|3424.76|3424.76|0
1680611700000|2023-04-04 12:35:00|3425.3|3425.3|3425.25|3425.25|3425.78|3425.78|3423.35|3423.35|0
1680612000000|2023-04-04 12:40:00|3425.24|3425.24|3428.51|3428.51|3428.51|3428.51|3425.21|3425.21|0
1680612300000|2023-04-04 12:45:00|3428.61|3428.61|3428.23|3428.23|3428.7|3428.7|3427.46|3427.46|0
1680612600000|2023-04-04 12:50:00|3428.32|3428.32|3432.58|3432.58|3432.63|3432.63|3428.32|3428.32|0
1680612900000|2023-04-04 12:55:00|3432.63|3432.63|3433.35|3433.35|3433.61|3433.61|3430.93|3430.93|0
1680613200000|2023-04-04 13:00:00|3433.01|3433.01|3434.94|3434.94|3435.04|3435.04|3431.15|3431.15|0
1680613500000|2023-04-04 13:05:00|3434.99|3434.99|3434.23|3434.23|3435.33|3435.33|3433.38|3433.38|0
1680613800000|2023-04-04 13:10:00|3434.28|3434.28|3435.48|3435.48|3435.48|3435.48|3433.65|3433.65|0
1680614100000|2023-04-04 13:15:00|3435.42|3435.42|3434.73|3434.73|3435.42|3435.42|3434.15|3434.15|0
1680614400000|2023-04-04 13:20:00|3434.67|3434.67|3433.31|3433.31|3435.52|3435.52|3432.99|3432.99|0
1680614700000|2023-04-04 13:25:00|3432.98|3432.98|3431.96|3431.96|3434.71|3434.71|3431.96|3431.96|0
1680615000000|2023-04-04 13:30:00|3431.63|3431.63|3425.38|3425.38|3433.19|3433.19|3423|3423|0
1680615300000|2023-04-04 13:35:00|3425.27|3425.27|3425.13|3425.13|3427.05|3427.05|3424.89|3424.89|0
1680615600000|2023-04-04 13:40:00|3425.23|3425.23|3420.16|3420.16|3425.23|3425.23|3416.86|3416.86|0
1680615900000|2023-04-04 13:45:00|3420.19|3420.19|3413.09|3413.09|3421.79|3421.79|3413.06|3413.06|0
1680616200000|2023-04-04 13:50:00|3413.01|3413.01|3405.66|3405.66|3413.93|3413.93|3403.7|3403.7|0
1680616500000|2023-04-04 13:55:00|3405.33|3405.33|3409.59|3409.59|3410.44|3410.44|3405.11|3405.11|0
1680616800000|2023-04-04 14:00:00|3409.57|3409.57|3408.45|3408.45|3411.74|3411.74|3406.66|3406.66|0
1680617100000|2023-04-04 14:05:00|3408.5|3408.5|3402.79|3402.79|3408.55|3408.55|3402.45|3402.45|0
1680617400000|2023-04-04 14:10:00|3402.7|3402.7|3402.89|3402.89|3404.43|3404.43|3400.36|3400.36|0
1680617700000|2023-04-04 14:15:00|3402.94|3402.94|3394.18|3394.18|3404.33|3404.33|3394.18|3394.18|0
1680618000000|2023-04-04 14:20:00|3394.24|3394.24|3398.23|3398.23|3398.23|3398.23|3391.26|3391.26|0
1680618300000|2023-04-04 14:25:00|3398.18|3398.18|3397.21|3397.21|3399.34|3399.34|3394.66|3394.66|0
1680618600000|2023-04-04 14:30:00|3397.55|3397.55|3403.36|3403.36|3403.81|3403.81|3396.54|3396.54|0
1680618900000|2023-04-04 14:35:00|3403.45|3403.45|3400.01|3400.01|3403.91|3403.91|3397.8|3397.8|0
1680619200000|2023-04-04 14:40:00|3399.67|3399.67|3399.42|3399.42|3399.67|3399.67|3395.73|3395.73|0
1680619500000|2023-04-04 14:45:00|3399.45|3399.45|3398.3|3398.3|3400.53|3400.53|3397.86|3397.86|0
1680619800000|2023-04-04 14:50:00|3398.35|3398.35|3397.04|3397.04|3399.16|3399.16|3396.56|3396.56|0
1680620100000|2023-04-04 14:55:00|3397.01|3397.01|3394.55|3394.55|3398.34|3398.34|3392.93|3392.93|0
1680620400000|2023-04-04 15:00:00|3394.38|3394.38|3391.75|3391.75|3394.38|3394.38|3390.53|3390.53|0
1680620700000|2023-04-04 15:05:00|3391.91|3391.91|3389.61|3389.61|3391.91|3391.91|3389.48|3389.48|0
1680621000000|2023-04-04 15:10:00|3389.67|3389.67|3390.94|3390.94|3391.63|3391.63|3389.28|3389.28|0
1680621300000|2023-04-04 15:15:00|3391.02|3391.02|3387.79|3387.79|3391.02|3391.02|3385.75|3385.75|0
1680621600000|2023-04-04 15:20:00|3387.73|3387.73|3388.6|3388.6|3389.8|3389.8|3387.68|3387.68|0
1680621900000|2023-04-04 15:25:00|3388.57|3388.57|3390.95|3390.95|3390.95|3390.95|3387.9|3387.9|0
1680678900000|2023-04-05 07:15:00|3413.39|3413.39|3420.76|3420.76|3425.58|3425.58|3413.39|3413.39|0
1680679200000|2023-04-05 07:20:00|3420.71|3420.71|3403.24|3403.24|3421.27|3421.27|3403.03|3403.03|0
1680679500000|2023-04-05 07:25:00|3402.9|3402.9|3400.31|3400.31|3404.8|3404.8|3395.86|3395.86|0
1680679800000|2023-04-05 07:30:00|3400.15|3400.15|3409.84|3409.84|3410.15|3410.15|3394.96|3394.96|0
1680680100000|2023-04-05 07:35:00|3409.68|3409.68|3404.17|3404.17|3410.92|3410.92|3403.17|3403.17|0
1680680400000|2023-04-05 07:40:00|3404.12|3404.12|3401.41|3401.41|3405.22|3405.22|3401.14|3401.14|0
1680680700000|2023-04-05 07:45:00|3401.38|3401.38|3402.03|3402.03|3403.38|3403.38|3398.14|3398.14|0
1680681000000|2023-04-05 07:50:00|3401.98|3401.98|3396.49|3396.49|3404.04|3404.04|3394.79|3394.79|0
1680681300000|2023-04-05 07:55:00|3396.39|3396.39|3399.58|3399.58|3399.58|3399.58|3393.61|3393.61|0
1680681600000|2023-04-05 08:00:00|3399.51|3399.51|3402.05|3402.05|3403.48|3403.48|3398.84|3398.84|0
1680681900000|2023-04-05 08:05:00|3401.89|3401.89|3403.45|3403.45|3404.89|3404.89|3401.36|3401.36|0
1680682200000|2023-04-05 08:10:00|3403.11|3403.11|3392.97|3392.97|3403.11|3403.11|3392.97|3392.97|0
1680682500000|2023-04-05 08:15:00|3392.88|3392.88|3387.39|3387.39|3393.05|3393.05|3385.97|3385.97|0
1680682800000|2023-04-05 08:20:00|3388.73|3388.73|3389.52|3389.52|3389.96|3389.96|3387.9|3387.9|0
1680683100000|2023-04-05 08:25:00|3389.4|3389.4|3390.22|3390.22|3390.22|3390.22|3386.58|3386.58|0
1680683400000|2023-04-05 08:30:00|3390.27|3390.27|3389.57|3389.57|3390.3|3390.3|3388.03|3388.03|0
1680683700000|2023-04-05 08:35:00|3389.67|3389.67|3388.26|3388.26|3390.84|3390.84|3383.84|3383.84|0
1680684000000|2023-04-05 08:40:00|3388.38|3388.38|3387.64|3387.64|3391.4|3391.4|3387.1|3387.1|0
1680684300000|2023-04-05 08:45:00|3387.49|3387.49|3386.49|3386.49|3388.51|3388.51|3383.1|3383.1|0
1680684600000|2023-04-05 08:50:00|3386.44|3386.44|3391.46|3391.46|3392.54|3392.54|3384.64|3384.64|0
1680684900000|2023-04-05 08:55:00|3391.48|3391.48|3395.24|3395.24|3395.45|3395.45|3391.48|3391.48|0
1680685200000|2023-04-05 09:00:00|3395.29|3395.29|3396.59|3396.59|3396.65|3396.65|3391.87|3391.87|0
1680685500000|2023-04-05 09:05:00|3396.49|3396.49|3398.9|3398.9|3401.09|3401.09|3396.38|3396.38|0
1680685800000|2023-04-05 09:10:00|3398.79|3398.79|3399.95|3399.95|3399.95|3399.95|3396.91|3396.91|0
1680686100000|2023-04-05 09:15:00|3400.28|3400.28|3400.1|3400.1|3402.46|3402.46|3399.57|3399.57|0
1680686400000|2023-04-05 09:20:00|3400.15|3400.15|3401.38|3401.38|3401.9|3401.9|3398.33|3398.33|0
1680686700000|2023-04-05 09:25:00|3401.35|3401.35|3398.15|3398.15|3401.43|3401.43|3397.43|3397.43|0
1680687000000|2023-04-05 09:30:00|3397.98|3397.98|3394.34|3394.34|3397.98|3397.98|3393.42|3393.42|0
1680687300000|2023-04-05 09:35:00|3394.29|3394.29|3394.43|3394.43|3396.75|3396.75|3394.16|3394.16|0
1680687600000|2023-04-05 09:40:00|3394.48|3394.48|3395.62|3395.62|3397.55|3397.55|3394.36|3394.36|0
1680687900000|2023-04-05 09:45:00|3395.78|3395.78|3399.61|3399.61|3400.78|3400.78|3395.78|3395.78|0
1680688200000|2023-04-05 09:50:00|3399.51|3399.51|3397.02|3397.02|3399.66|3399.66|3396.44|3396.44|0
1680688500000|2023-04-05 09:55:00|3396.97|3396.97|3395.27|3395.27|3396.97|3396.97|3394.72|3394.72|0
1680688800000|2023-04-05 10:00:00|3395.17|3395.17|3394.08|3394.08|3395.36|3395.36|3392.89|3392.89|0
1680689100000|2023-04-05 10:05:00|3394.05|3394.05|3397.38|3397.38|3397.44|3397.44|3394.05|3394.05|0
1680689400000|2023-04-05 10:10:00|3397.49|3397.49|3402.92|3402.92|3404.34|3404.34|3397.24|3397.24|0
1680689700000|2023-04-05 10:15:00|3402.59|3402.59|3402.4|3402.4|3402.59|3402.59|3398.68|3398.68|0
1680690000000|2023-04-05 10:20:00|3402.53|3402.53|3400.94|3400.94|3402.71|3402.71|3400.94|3400.94|0
1680690300000|2023-04-05 10:25:00|3401|3401|3403.83|3403.83|3403.83|3403.83|3400.47|3400.47|0
1680690600000|2023-04-05 10:30:00|3403.89|3403.89|3406.86|3406.86|3407.73|3407.73|3403.8|3403.8|0
1680690900000|2023-04-05 10:35:00|3406.52|3406.52|3408.6|3408.6|3408.71|3408.71|3405.39|3405.39|0
1680691200000|2023-04-05 10:40:00|3408.65|3408.65|3409.13|3409.13|3409.13|3409.13|3406.6|3406.6|0
1680691500000|2023-04-05 10:45:00|3409.09|3409.09|3412.28|3412.28|3412.28|3412.28|3408.51|3408.51|0
1680691800000|2023-04-05 10:50:00|3412.23|3412.23|3409.7|3409.7|3413.06|3413.06|3409.7|3409.7|0
1680692100000|2023-04-05 10:55:00|3409.53|3409.53|3410.74|3410.74|3410.91|3410.91|3408.9|3408.9|0
1680692400000|2023-04-05 11:00:00|3410.85|3410.85|3409|3409|3411.9|3411.9|3408.91|3408.91|0
1680692700000|2023-04-05 11:05:00|3408.82|3408.82|3410.09|3410.09|3410.22|3410.22|3408.17|3408.17|0
1680693000000|2023-04-05 11:10:00|3410.08|3410.08|3407.03|3407.03|3410.09|3410.09|3407.03|3407.03|0
1680693300000|2023-04-05 11:15:00|3406.94|3406.94|3405.78|3405.78|3407.86|3407.86|3405.67|3405.67|0
1680693600000|2023-04-05 11:20:00|3405.81|3405.81|3409.14|3409.14|3409.17|3409.17|3405.81|3405.81|0
1680693900000|2023-04-05 11:25:00|3409.08|3409.08|3407.55|3407.55|3409.08|3409.08|3407.13|3407.13|0
1680694200000|2023-04-05 11:30:00|3407.6|3407.6|3407.4|3407.4|3407.6|3407.6|3405.43|3405.43|0
1680694500000|2023-04-05 11:35:00|3407.57|3407.57|3403.95|3403.95|3407.57|3407.57|3403.73|3403.73|0
1680694800000|2023-04-05 11:40:00|3403.9|3403.9|3403.31|3403.31|3403.9|3403.9|3400.26|3400.26|0
1680695100000|2023-04-05 11:45:00|3403.08|3403.08|3400.9|3400.9|3403.12|3403.12|3400.9|3400.9|0
1680695400000|2023-04-05 11:50:00|3400.81|3400.81|3399.12|3399.12|3401.62|3401.62|3399.09|3399.09|0
1680695700000|2023-04-05 11:55:00|3399.03|3399.03|3401.45|3401.45|3401.48|3401.48|3397.74|3397.74|0
1680696000000|2023-04-05 12:00:00|3401.55|3401.55|3403.73|3403.73|3403.73|3403.73|3400.74|3400.74|0
1680696300000|2023-04-05 12:05:00|3403.79|3403.79|3402.92|3402.92|3403.79|3403.79|3402.78|3402.78|0
1680696600000|2023-04-05 12:10:00|3403.03|3403.03|3402.57|3402.57|3403.88|3403.88|3402.57|3402.57|0
1680696900000|2023-04-05 12:15:00|3402.46|3402.46|3399.2|3399.2|3403.49|3403.49|3394.52|3394.52|0
1680697200000|2023-04-05 12:20:00|3398.99|3398.99|3396.99|3396.99|3398.99|3398.99|3396.22|3396.22|0
1680697500000|2023-04-05 12:25:00|3396.98|3396.98|3395.45|3395.45|3398.72|3398.72|3395.45|3395.45|0
1680697800000|2023-04-05 12:30:00|3395.34|3395.34|3390.43|3390.43|3395.34|3395.34|3389.33|3389.33|0
1680698100000|2023-04-05 12:35:00|3390.35|3390.35|3392.63|3392.63|3393.44|3393.44|3388.3|3388.3|0
1680698400000|2023-04-05 12:40:00|3392.68|3392.68|3389.93|3389.93|3393.39|3393.39|3389.93|3389.93|0
1680698700000|2023-04-05 12:45:00|3389.54|3389.54|3394.55|3394.55|3394.72|3394.72|3389.21|3389.21|0
1680699000000|2023-04-05 12:50:00|3394.8|3394.8|3394.1|3394.1|3394.88|3394.88|3392.53|3392.53|0
1680699300000|2023-04-05 12:55:00|3394.05|3394.05|3397.49|3397.49|3397.49|3397.49|3393.56|3393.56|0
1680699600000|2023-04-05 13:00:00|3397.15|3397.15|3398.05|3398.05|3399.06|3399.06|3396.78|3396.78|0
1680699900000|2023-04-05 13:05:00|3397.99|3397.99|3398.53|3398.53|3398.58|3398.58|3396.5|3396.5|0
1680700200000|2023-04-05 13:10:00|3398.52|3398.52|3400.44|3400.44|3401.04|3401.04|3398.52|3398.52|0
1680700500000|2023-04-05 13:15:00|3400.55|3400.55|3402.32|3402.32|3403.76|3403.76|3400.55|3400.55|0
1680700800000|2023-04-05 13:20:00|3402.27|3402.27|3403.85|3403.85|3403.85|3403.85|3401.77|3401.77|0
1680701100000|2023-04-05 13:25:00|3403.51|3403.51|3402.01|3402.01|3403.51|3403.51|3400.64|3400.64|0
1680701400000|2023-04-05 13:30:00|3401.8|3401.8|3403.31|3403.31|3405.93|3405.93|3399.94|3399.94|0
1680701700000|2023-04-05 13:35:00|3403.23|3403.23|3394.75|3394.75|3403.61|3403.61|3394.75|3394.75|0
1680702000000|2023-04-05 13:40:00|3394.66|3394.66|3401.63|3401.63|3401.63|3401.63|3394.23|3394.23|0
1680702300000|2023-04-05 13:45:00|3401.65|3401.65|3408.18|3408.18|3410.36|3410.36|3399.57|3399.57|0
1680702600000|2023-04-05 13:50:00|3408.14|3408.14|3409.78|3409.78|3412.62|3412.62|3407.79|3407.79|0
1680702900000|2023-04-05 13:55:00|3409.7|3409.7|3407.21|3407.21|3409.7|3409.7|3406.59|3406.59|0
1680703200000|2023-04-05 14:00:00|3407.04|3407.04|3392.23|3392.23|3407.13|3407.13|3390.45|3390.45|0
1680703500000|2023-04-05 14:05:00|3392.42|3392.42|3394.63|3394.63|3395.25|3395.25|3389.78|3389.78|0
1680703800000|2023-04-05 14:10:00|3394.68|3394.68|3387.43|3387.43|3395.71|3395.71|3387.43|3387.43|0
1680704100000|2023-04-05 14:15:00|3387.37|3387.37|3390.25|3390.25|3390.65|3390.65|3386.37|3386.37|0
1680704400000|2023-04-05 14:20:00|3390.17|3390.17|3398.83|3398.83|3398.83|3398.83|3390.09|3390.09|0
1680704700000|2023-04-05 14:25:00|3399.5|3399.5|3392.32|3392.32|3399.73|3399.73|3392.32|3392.32|0
1680705000000|2023-04-05 14:30:00|3392.21|3392.21|3397.8|3397.8|3397.8|3397.8|3392.18|3392.18|0
1680705300000|2023-04-05 14:35:00|3397.75|3397.75|3395.79|3395.79|3398.02|3398.02|3394.94|3394.94|0
1680705600000|2023-04-05 14:40:00|3395.68|3395.68|3392.56|3392.56|3395.68|3395.68|3390.7|3390.7|0
1680705900000|2023-04-05 14:45:00|3392.9|3392.9|3388.02|3388.02|3393.06|3393.06|3387.73|3387.73|0
1680706200000|2023-04-05 14:50:00|3388.08|3388.08|3388.74|3388.74|3389.45|3389.45|3385.66|3385.66|0
1680706500000|2023-04-05 14:55:00|3389.07|3389.07|3389.06|3389.06|3390.34|3390.34|3387.88|3387.88|0
1680706800000|2023-04-05 15:00:00|3389.01|3389.01|3387.82|3387.82|3389.08|3389.08|3385.77|3385.77|0
1680707100000|2023-04-05 15:05:00|3387.6|3387.6|3392.02|3392.02|3392.73|3392.73|3387.6|3387.6|0
1680707400000|2023-04-05 15:10:00|3392.35|3392.35|3394.27|3394.27|3395.66|3395.66|3392.06|3392.06|0
1680707700000|2023-04-05 15:15:00|3394.18|3394.18|3393.65|3393.65|3395.86|3395.86|3392.05|3392.05|0
1680708000000|2023-04-05 15:20:00|3393.71|3393.71|3391|3391|3394.41|3394.41|3391|3391|0
1680708300000|2023-04-05 15:25:00|3390.97|3390.97|3392.85|3392.85|3393.12|3393.12|3390.32|3390.32|0
1680765300000|2023-04-06 07:15:00|3404.1|3404.1|3400.72|3400.72|3404.1|3404.1|3397.96|3397.96|0
1680765600000|2023-04-06 07:20:00|3400.67|3400.67|3402.82|3402.82|3408.56|3408.56|3400.67|3400.67|0
1680765900000|2023-04-06 07:25:00|3402.61|3402.61|3405.73|3405.73|3406.89|3406.89|3398.61|3398.61|0
1680766200000|2023-04-06 07:30:00|3405.88|3405.88|3406.75|3406.75|3410.44|3410.44|3402.81|3402.81|0
1680766500000|2023-04-06 07:35:00|3406.76|3406.76|3403.82|3403.82|3407.6|3407.6|3402.57|3402.57|0
1680766800000|2023-04-06 07:40:00|3403.92|3403.92|3401.44|3401.44|3404.03|3404.03|3398.67|3398.67|0
1680767100000|2023-04-06 07:45:00|3400.1|3400.1|3400.88|3400.88|3402.94|3402.94|3398.91|3398.91|0
1680767400000|2023-04-06 07:50:00|3400.8|3400.8|3407.55|3407.55|3409.13|3409.13|3400.71|3400.71|0
1680767700000|2023-04-06 07:55:00|3407.89|3407.89|3408.23|3408.23|3411.53|3411.53|3407.24|3407.24|0
1680768000000|2023-04-06 08:00:00|3408.29|3408.29|3416.04|3416.04|3416.04|3416.04|3408.29|3408.29|0
1680768300000|2023-04-06 08:05:00|3416.15|3416.15|3416.33|3416.33|3418.12|3418.12|3415.23|3415.23|0
1680768600000|2023-04-06 08:10:00|3416.44|3416.44|3412.56|3412.56|3417.15|3417.15|3412.32|3412.32|0
1680768900000|2023-04-06 08:15:00|3412.4|3412.4|3408.7|3408.7|3412.4|3412.4|3404.96|3404.96|0
1680769200000|2023-04-06 08:20:00|3408.37|3408.37|3407.22|3407.22|3409.59|3409.59|3406.41|3406.41|0
1680769500000|2023-04-06 08:25:00|3407.89|3407.89|3405.39|3405.39|3407.89|3407.89|3404.96|3404.96|0
1680769800000|2023-04-06 08:30:00|3405.09|3405.09|3412.17|3412.17|3412.17|3412.17|3405.09|3405.09|0
1680770100000|2023-04-06 08:35:00|3412.5|3412.5|3412.56|3412.56|3412.67|3412.67|3409.08|3409.08|0
1680770400000|2023-04-06 08:40:00|3412.9|3412.9|3415.39|3415.39|3415.44|3415.44|3412.09|3412.09|0
1680770700000|2023-04-06 08:45:00|3415.55|3415.55|3415.09|3415.09|3417.5|3417.5|3414.57|3414.57|0
1680771000000|2023-04-06 08:50:00|3415.04|3415.04|3411.68|3411.68|3415.04|3415.04|3410.76|3410.76|0
1680771300000|2023-04-06 08:55:00|3411.62|3411.62|3417.74|3417.74|3417.74|3417.74|3411.62|3411.62|0
1680771600000|2023-04-06 09:00:00|3417.07|3417.07|3416.09|3416.09|3419.81|3419.81|3416.09|3416.09|0
1680771900000|2023-04-06 09:05:00|3416.01|3416.01|3412.47|3412.47|3416.07|3416.07|3411.51|3411.51|0
1680772200000|2023-04-06 09:10:00|3412.35|3412.35|3410.36|3410.36|3413.23|3413.23|3409.93|3409.93|0
1680772500000|2023-04-06 09:15:00|3410.3|3410.3|3409.41|3409.41|3411.44|3411.44|3407.62|3407.62|0
1680772800000|2023-04-06 09:20:00|3409.08|3409.08|3414|3414|3414.41|3414.41|3408.75|3408.75|0
1680773100000|2023-04-06 09:25:00|3414.34|3414.34|3418.19|3418.19|3420.02|3420.02|3414.34|3414.34|0
1680773400000|2023-04-06 09:30:00|3417.86|3417.86|3418.13|3418.13|3419.63|3419.63|3417.37|3417.37|0
1680773700000|2023-04-06 09:35:00|3418.2|3418.2|3417.95|3417.95|3418.91|3418.91|3417.34|3417.34|0
1680774000000|2023-04-06 09:40:00|3418.12|3418.12|3421.62|3421.62|3421.62|3421.62|3417.95|3417.95|0
1680774300000|2023-04-06 09:45:00|3421.73|3421.73|3421.18|3421.18|3425.22|3425.22|3420.96|3420.96|0
1680774600000|2023-04-06 09:50:00|3421.02|3421.02|3429.34|3429.34|3429.34|3429.34|3421.02|3421.02|0
1680774900000|2023-04-06 09:55:00|3429.43|3429.43|3429.89|3429.89|3431.56|3431.56|3428.43|3428.43|0
1680775200000|2023-04-06 10:00:00|3428.97|3428.97|3425.92|3425.92|3429.04|3429.04|3423.31|3423.31|0
1680775500000|2023-04-06 10:05:00|3426.25|3426.25|3429.63|3429.63|3429.66|3429.66|3426.25|3426.25|0
1680775800000|2023-04-06 10:10:00|3429.66|3429.66|3436.79|3436.79|3436.79|3436.79|3429.64|3429.64|0
1680776100000|2023-04-06 10:15:00|3436.84|3436.84|3441.25|3441.25|3442.45|3442.45|3436.24|3436.24|0
1680776400000|2023-04-06 10:20:00|3440.91|3440.91|3437.53|3437.53|3440.91|3440.91|3437.48|3437.48|0
1680776700000|2023-04-06 10:25:00|3437.64|3437.64|3434.3|3434.3|3438.31|3438.31|3434.3|3434.3|0
1680777000000|2023-04-06 10:30:00|3434.24|3434.24|3433.35|3433.35|3436.19|3436.19|3432.63|3432.63|0
1680777300000|2023-04-06 10:35:00|3433.02|3433.02|3429.3|3429.3|3433.13|3433.13|3429.19|3429.19|0
1680777600000|2023-04-06 10:40:00|3428.63|3428.63|3432.53|3432.53|3433|3433|3428.63|3428.63|0
1680777900000|2023-04-06 10:45:00|3432.09|3432.09|3434.2|3434.2|3434.32|3434.32|3431.98|3431.98|0
1680778200000|2023-04-06 10:50:00|3434.26|3434.26|3435.82|3435.82|3436.11|3436.11|3434.24|3434.24|0
1680778500000|2023-04-06 10:55:00|3435.54|3435.54|3436.72|3436.72|3436.77|3436.77|3435.25|3435.25|0
1680778800000|2023-04-06 11:00:00|3436.38|3436.38|3435.62|3435.62|3436.55|3436.55|3435.04|3435.04|0
1680779100000|2023-04-06 11:05:00|3435.65|3435.65|3436.16|3436.16|3436.49|3436.49|3434.37|3434.37|0
1680779400000|2023-04-06 11:10:00|3437.24|3437.24|3436.05|3436.05|3437.5|3437.5|3435.77|3435.77|0
1680779700000|2023-04-06 11:15:00|3435.96|3435.96|3434.79|3434.79|3436.02|3436.02|3434.5|3434.5|0
1680780000000|2023-04-06 11:20:00|3434.73|3434.73|3433.38|3433.38|3436.1|3436.1|3433.33|3433.33|0
1680780300000|2023-04-06 11:25:00|3433.33|3433.33|3434.17|3434.17|3434.28|3434.28|3432.59|3432.59|0
1680780600000|2023-04-06 11:30:00|3434.27|3434.27|3434.69|3434.69|3435.84|3435.84|3433.67|3433.67|0
1680780900000|2023-04-06 11:35:00|3434.53|3434.53|3434.68|3434.68|3435.13|3435.13|3434.24|3434.24|0
1680781200000|2023-04-06 11:40:00|3434.73|3434.73|3433.95|3433.95|3436.04|3436.04|3433.88|3433.88|0
1680781500000|2023-04-06 11:45:00|3434.07|3434.07|3435.62|3435.62|3435.73|3435.73|3431.49|3431.49|0
1680781800000|2023-04-06 11:50:00|3435.67|3435.67|3435.76|3435.76|3436.01|3436.01|3434.09|3434.09|0
1680782100000|2023-04-06 11:55:00|3436|3436|3439.16|3439.16|3439.16|3439.16|3436|3436|0
1680782400000|2023-04-06 12:00:00|3438.82|3438.82|3437.45|3437.45|3439.42|3439.42|3436.5|3436.5|0
1680782700000|2023-04-06 12:05:00|3437.78|3437.78|3436.16|3436.16|3438.66|3438.66|3435.59|3435.59|0
1680783000000|2023-04-06 12:10:00|3435.78|3435.78|3433.73|3433.73|3436.3|3436.3|3433.52|3433.52|0
1680783300000|2023-04-06 12:15:00|3433.68|3433.68|3430.04|3430.04|3433.68|3433.68|3429.35|3429.35|0
1680783600000|2023-04-06 12:20:00|3430.1|3430.1|3426.52|3426.52|3430.27|3430.27|3426.14|3426.14|0
1680783900000|2023-04-06 12:25:00|3426.45|3426.45|3428.48|3428.48|3428.54|3428.54|3426.11|3426.11|0
1680784200000|2023-04-06 12:30:00|3428.46|3428.46|3434.13|3434.13|3434.18|3434.18|3427.63|3427.63|0
1680784500000|2023-04-06 12:35:00|3434.19|3434.19|3436.31|3436.31|3436.66|3436.66|3432.83|3432.83|0
1680784800000|2023-04-06 12:40:00|3436.64|3436.64|3435.99|3435.99|3436.64|3436.64|3433.99|3433.99|0
1680785100000|2023-04-06 12:45:00|3436.27|3436.27|3438.63|3438.63|3438.85|3438.85|3436.24|3436.24|0
1680785400000|2023-04-06 12:50:00|3438.72|3438.72|3438.34|3438.34|3439.16|3439.16|3437.21|3437.21|0
1680785700000|2023-04-06 12:55:00|3438.39|3438.39|3437.89|3437.89|3438.78|3438.78|3437.22|3437.22|0
1680786000000|2023-04-06 13:00:00|3437.83|3437.83|3438.54|3438.54|3440.02|3440.02|3437.31|3437.31|0
1680786300000|2023-04-06 13:05:00|3438.59|3438.59|3439.74|3439.74|3441.24|3441.24|3438.59|3438.59|0
1680786600000|2023-04-06 13:10:00|3439.73|3439.73|3437.03|3437.03|3439.88|3439.88|3437.03|3437.03|0
1680786900000|2023-04-06 13:15:00|3437.12|3437.12|3437.27|3437.27|3438.31|3438.31|3436.52|3436.52|0
1680787200000|2023-04-06 13:20:00|3437.09|3437.09|3434.21|3434.21|3439.22|3439.22|3434.21|3434.21|0
1680787500000|2023-04-06 13:25:00|3434.27|3434.27|3434.04|3434.04|3434.84|3434.84|3433.37|3433.37|0
1680787800000|2023-04-06 13:30:00|3434.15|3434.15|3439.12|3439.12|3439.77|3439.77|3433.99|3433.99|0
1680788100000|2023-04-06 13:35:00|3439.23|3439.23|3442.93|3442.93|3445.17|3445.17|3439.23|3439.23|0
1680788400000|2023-04-06 13:40:00|3442.7|3442.7|3441.4|3441.4|3443.51|3443.51|3439.24|3439.24|0
1680788700000|2023-04-06 13:45:00|3441.46|3441.46|3443.85|3443.85|3444.24|3444.24|3441|3441|0
1680789000000|2023-04-06 13:50:00|3444.19|3444.19|3444.53|3444.53|3445.67|3445.67|3443.85|3443.85|0
1680789300000|2023-04-06 13:55:00|3444.43|3444.43|3449.4|3449.4|3451.31|3451.31|3443.84|3443.84|0
1680789600000|2023-04-06 14:00:00|3449.36|3449.36|3445.51|3445.51|3451.34|3451.34|3445.51|3445.51|0
1680789900000|2023-04-06 14:05:00|3445.57|3445.57|3447.58|3447.58|3447.92|3447.92|3445.57|3445.57|0
1680790200000|2023-04-06 14:10:00|3447.91|3447.91|3447.51|3447.51|3449.6|3449.6|3447.51|3447.51|0
1680790500000|2023-04-06 14:15:00|3447.55|3447.55|3449.22|3449.22|3450.39|3450.39|3447.53|3447.53|0
1680790800000|2023-04-06 14:20:00|3449.01|3449.01|3445.97|3445.97|3449.01|3449.01|3445.53|3445.53|0
1680791100000|2023-04-06 14:25:00|3445.93|3445.93|3446.75|3446.75|3447.29|3447.29|3444.97|3444.97|0
1680791400000|2023-04-06 14:30:00|3447.03|3447.03|3447.83|3447.83|3448.07|3448.07|3446.55|3446.55|0
1680791700000|2023-04-06 14:35:00|3447.95|3447.95|3444.16|3444.16|3448.04|3448.04|3442.52|3442.52|0
1680792000000|2023-04-06 14:40:00|3444.21|3444.21|3443.5|3443.5|3444.94|3444.94|3441.57|3441.57|0
1680792300000|2023-04-06 14:45:00|3443.58|3443.58|3446.27|3446.27|3447.78|3447.78|3443.58|3443.58|0
1680792600000|2023-04-06 14:50:00|3446.35|3446.35|3448.62|3448.62|3448.95|3448.95|3445.91|3445.91|0
1680792900000|2023-04-06 14:55:00|3448.54|3448.54|3447.45|3447.45|3448.54|3448.54|3445.38|3445.38|0
1680793200000|2023-04-06 15:00:00|3447.39|3447.39|3451.76|3451.76|3452.26|3452.26|3446.16|3446.16|0
1680793500000|2023-04-06 15:05:00|3451.93|3451.93|3452.7|3452.7|3452.92|3452.92|3451.09|3451.09|0
1680793800000|2023-04-06 15:10:00|3452.75|3452.75|3453.67|3453.67|3454.99|3454.99|3451.33|3451.33|0
1680794100000|2023-04-06 15:15:00|3454|3454|3454.38|3454.38|3455.14|3455.14|3453.62|3453.62|0
1680794400000|2023-04-06 15:20:00|3454.43|3454.43|3449.44|3449.44|3454.49|3454.49|3449.44|3449.44|0
1680794700000|2023-04-06 15:25:00|3449.39|3449.39|3451.19|3451.19|3451.88|3451.88|3448.99|3448.99|0
1681197300000|2023-04-11 07:15:00|3471.53|3471.53|3471.68|3471.68|3474.25|3474.25|3466.07|3466.07|0
1681197600000|2023-04-11 07:20:00|3471.78|3471.78|3467.93|3467.93|3472.06|3472.06|3464.89|3464.89|0
1681197900000|2023-04-11 07:25:00|3468.09|3468.09|3464.13|3464.13|3471.16|3471.16|3461|3461|0
1681198200000|2023-04-11 07:30:00|3464.08|3464.08|3467.88|3467.88|3468.76|3468.76|3462.77|3462.77|0
1681198500000|2023-04-11 07:35:00|3467.6|3467.6|3465.07|3465.07|3467.76|3467.76|3462.75|3462.75|0
1681198800000|2023-04-11 07:40:00|3465.35|3465.35|3460.36|3460.36|3465.83|3465.83|3460.16|3460.16|0
1681199100000|2023-04-11 07:45:00|3460.52|3460.52|3469.75|3469.75|3472.91|3472.91|3460.52|3460.52|0
1681199400000|2023-04-11 07:50:00|3469.79|3469.79|3468.18|3468.18|3473.6|3473.6|3468.18|3468.18|0
1681199700000|2023-04-11 07:55:00|3467.84|3467.84|3463.9|3463.9|3468.64|3468.64|3463.17|3463.17|0
1681200000000|2023-04-11 08:00:00|3463.95|3463.95|3464.61|3464.61|3465.84|3465.84|3463.19|3463.19|0
1681200300000|2023-04-11 08:05:00|3464.56|3464.56|3464.2|3464.2|3465.66|3465.66|3461.22|3461.22|0
1681200600000|2023-04-11 08:10:00|3464.25|3464.25|3459.53|3459.53|3464.3|3464.3|3459.53|3459.53|0
1681200900000|2023-04-11 08:15:00|3459.7|3459.7|3464.84|3464.84|3464.84|3464.84|3459.7|3459.7|0
1681201200000|2023-04-11 08:20:00|3465.17|3465.17|3466.75|3466.75|3469.48|3469.48|3465.17|3465.17|0
1681201500000|2023-04-11 08:25:00|3466.58|3466.58|3457.89|3457.89|3466.58|3466.58|3457.89|3457.89|0
1681201800000|2023-04-11 08:30:00|3458|3458|3459.92|3459.92|3463.89|3463.89|3458|3458|0
1681202100000|2023-04-11 08:35:00|3459.85|3459.85|3456.3|3456.3|3460.69|3460.69|3455.96|3455.96|0
1681202400000|2023-04-11 08:40:00|3456.37|3456.37|3458.31|3458.31|3459.53|3459.53|3456.37|3456.37|0
1681202700000|2023-04-11 08:45:00|3458.2|3458.2|3458.54|3458.54|3458.92|3458.92|3453.67|3453.67|0
1681203000000|2023-04-11 08:50:00|3458.64|3458.64|3460.05|3460.05|3460.14|3460.14|3457.6|3457.6|0
1681203300000|2023-04-11 08:55:00|3460.03|3460.03|3463.7|3463.7|3464.42|3464.42|3459.93|3459.93|0
1681203600000|2023-04-11 09:00:00|3463.53|3463.53|3464.56|3464.56|3466.3|3466.3|3463.53|3463.53|0
1681203900000|2023-04-11 09:05:00|3464.77|3464.77|3462.42|3462.42|3466.69|3466.69|3462.42|3462.42|0
1681204200000|2023-04-11 09:10:00|3462.21|3462.21|3458.84|3458.84|3462.21|3462.21|3458.12|3458.12|0
1681204500000|2023-04-11 09:15:00|3458.89|3458.89|3459.85|3459.85|3461.04|3461.04|3457.67|3457.67|0
1681204800000|2023-04-11 09:20:00|3459.83|3459.83|3460.55|3460.55|3461.44|3461.44|3459.17|3459.17|0
1681205100000|2023-04-11 09:25:00|3460.44|3460.44|3462.49|3462.49|3462.56|3462.56|3460.4|3460.4|0
1681205400000|2023-04-11 09:30:00|3462.54|3462.54|3459.32|3459.32|3462.54|3462.54|3459.24|3459.24|0
1681205700000|2023-04-11 09:35:00|3459.48|3459.48|3459.81|3459.81|3460.03|3460.03|3456.93|3456.93|0
1681206000000|2023-04-11 09:40:00|3459.92|3459.92|3457.61|3457.61|3460.27|3460.27|3457.45|3457.45|0
1681206300000|2023-04-11 09:45:00|3457.66|3457.66|3455.34|3455.34|3458.07|3458.07|3455.24|3455.24|0
1681206600000|2023-04-11 09:50:00|3455.35|3455.35|3456.5|3456.5|3456.5|3456.5|3454.17|3454.17|0
1681206900000|2023-04-11 09:55:00|3456.42|3456.42|3457.51|3457.51|3457.51|3457.51|3454.64|3454.64|0
1681207200000|2023-04-11 10:00:00|3457.57|3457.57|3455.25|3455.25|3457.57|3457.57|3455.1|3455.1|0
1681207500000|2023-04-11 10:05:00|3455.36|3455.36|3457.13|3457.13|3457.13|3457.13|3455.11|3455.11|0
1681207800000|2023-04-11 10:10:00|3457.18|3457.18|3459.57|3459.57|3459.57|3459.57|3457.18|3457.18|0
1681208100000|2023-04-11 10:15:00|3459.64|3459.64|3463.07|3463.07|3463.97|3463.97|3459.64|3459.64|0
1681208400000|2023-04-11 10:20:00|3463.04|3463.04|3460.7|3460.7|3463.06|3463.06|3460.62|3460.62|0
1681208700000|2023-04-11 10:25:00|3460.67|3460.67|3460.93|3460.93|3461.07|3461.07|3460.4|3460.4|0
1681209000000|2023-04-11 10:30:00|3460.92|3460.92|3457.29|3457.29|3461.59|3461.59|3456.88|3456.88|0
1681209300000|2023-04-11 10:35:00|3457.62|3457.62|3457.28|3457.28|3458.47|3458.47|3455.35|3455.35|0
1681209600000|2023-04-11 10:40:00|3457.33|3457.33|3455.52|3455.52|3457.33|3457.33|3454.92|3454.92|0
1681209900000|2023-04-11 10:45:00|3455.54|3455.54|3456.68|3456.68|3457.92|3457.92|3455.24|3455.24|0
1681210200000|2023-04-11 10:50:00|3456.74|3456.74|3455.67|3455.67|3457.9|3457.9|3455.38|3455.38|0
1681210500000|2023-04-11 10:55:00|3455.52|3455.52|3455.39|3455.39|3455.89|3455.89|3454.55|3454.55|0
1681210800000|2023-04-11 11:00:00|3454.72|3454.72|3454.25|3454.25|3456.37|3456.37|3453.82|3453.82|0
1681211100000|2023-04-11 11:05:00|3453.92|3453.92|3452.87|3452.87|3454.26|3454.26|3452.54|3452.54|0
1681211400000|2023-04-11 11:10:00|3452.79|3452.79|3454.86|3454.86|3456.16|3456.16|3452.76|3452.76|0
1681211700000|2023-04-11 11:15:00|3454.87|3454.87|3453.9|3453.9|3456.95|3456.95|3453.83|3453.83|0
1681212000000|2023-04-11 11:20:00|3453.95|3453.95|3455.67|3455.67|3455.93|3455.93|3453.95|3453.95|0
1681212300000|2023-04-11 11:25:00|3455.61|3455.61|3451.87|3451.87|3456.07|3456.07|3451.83|3451.83|0
1681212600000|2023-04-11 11:30:00|3451.76|3451.76|3454.87|3454.87|3454.87|3454.87|3451.76|3451.76|0
1681212900000|2023-04-11 11:35:00|3454.81|3454.81|3456.29|3456.29|3457.1|3457.1|3454.7|3454.7|0
1681213200000|2023-04-11 11:40:00|3456.19|3456.19|3456.8|3456.8|3457.13|3457.13|3455.34|3455.34|0
1681213500000|2023-04-11 11:45:00|3456.88|3456.88|3456.26|3456.26|3456.88|3456.88|3455.66|3455.66|0
1681213800000|2023-04-11 11:50:00|3456.21|3456.21|3455.29|3455.29|3456.4|3456.4|3454.81|3454.81|0
1681214100000|2023-04-11 11:55:00|3455.34|3455.34|3455.11|3455.11|3456.15|3456.15|3454.21|3454.21|0
1681214400000|2023-04-11 12:00:00|3455.05|3455.05|3453.06|3453.06|3455.05|3455.05|3452.28|3452.28|0
1681214700000|2023-04-11 12:05:00|3453.17|3453.17|3453.5|3453.5|3453.77|3453.77|3452.21|3452.21|0
1681215000000|2023-04-11 12:10:00|3453.74|3453.74|3453.02|3453.02|3454.28|3454.28|3453.02|3453.02|0
1681215300000|2023-04-11 12:15:00|3453.01|3453.01|3453.1|3453.1|3453.28|3453.28|3452.2|3452.2|0
1681215600000|2023-04-11 12:20:00|3452.99|3452.99|3453.31|3453.31|3453.42|3453.42|3452.75|3452.75|0
1681215900000|2023-04-11 12:25:00|3453.26|3453.26|3452.89|3452.89|3453.62|3453.62|3452.89|3452.89|0
1681216200000|2023-04-11 12:30:00|3452.93|3452.93|3450.93|3450.93|3452.93|3452.93|3450.93|3450.93|0
1681216500000|2023-04-11 12:35:00|3451.01|3451.01|3452.72|3452.72|3453.9|3453.9|3451.01|3451.01|0
1681216800000|2023-04-11 12:40:00|3452.77|3452.77|3450.43|3450.43|3452.89|3452.89|3450.38|3450.38|0
1681217100000|2023-04-11 12:45:00|3450.38|3450.38|3445.27|3445.27|3450.38|3450.38|3445.27|3445.27|0
1681217400000|2023-04-11 12:50:00|3445.11|3445.11|3446.11|3446.11|3446.13|3446.13|3444.87|3444.87|0
1681217700000|2023-04-11 12:55:00|3446.29|3446.29|3446.3|3446.3|3446.63|3446.63|3445.22|3445.22|0
1681218000000|2023-04-11 13:00:00|3446.64|3446.64|3451.32|3451.32|3452.38|3452.38|3446.64|3446.64|0
1681218300000|2023-04-11 13:05:00|3451.27|3451.27|3450.37|3450.37|3453.07|3453.07|3450.37|3450.37|0
1681218600000|2023-04-11 13:10:00|3450.42|3450.42|3456.49|3456.49|3456.49|3456.49|3450.42|3450.42|0
1681218900000|2023-04-11 13:15:00|3456.44|3456.44|3456.08|3456.08|3456.44|3456.44|3454.58|3454.58|0
1681219200000|2023-04-11 13:20:00|3456.14|3456.14|3457.72|3457.72|3457.89|3457.89|3456.14|3456.14|0
1681219500000|2023-04-11 13:25:00|3457.39|3457.39|3457.48|3457.48|3458.07|3458.07|3456.85|3456.85|0
1681219800000|2023-04-11 13:30:00|3457.43|3457.43|3457.17|3457.17|3459.71|3459.71|3455.81|3455.81|0
1681220100000|2023-04-11 13:35:00|3457.16|3457.16|3460.83|3460.83|3461.8|3461.8|3455.26|3455.26|0
1681220400000|2023-04-11 13:40:00|3461.17|3461.17|3460.44|3460.44|3463.1|3463.1|3455.68|3455.68|0
1681220700000|2023-04-11 13:45:00|3460.63|3460.63|3458.71|3458.71|3461.84|3461.84|3458.71|3458.71|0
1681221000000|2023-04-11 13:50:00|3458.82|3458.82|3456.95|3456.95|3460.68|3460.68|3456.46|3456.46|0
1681221300000|2023-04-11 13:55:00|3456.9|3456.9|3452.8|3452.8|3457.01|3457.01|3452.41|3452.41|0
1681221600000|2023-04-11 14:00:00|3452.13|3452.13|3453.45|3453.45|3454.25|3454.25|3450.02|3450.02|0
1681221900000|2023-04-11 14:05:00|3453.34|3453.34|3455.7|3455.7|3456.26|3456.26|3453.18|3453.18|0
1681222200000|2023-04-11 14:10:00|3455.64|3455.64|3461.55|3461.55|3461.97|3461.97|3455.13|3455.13|0
1681222500000|2023-04-11 14:15:00|3461.6|3461.6|3459.29|3459.29|3462.45|3462.45|3459.29|3459.29|0
1681222800000|2023-04-11 14:20:00|3459.24|3459.24|3459.06|3459.06|3460.04|3460.04|3457.79|3457.79|0
1681223100000|2023-04-11 14:25:00|3459.22|3459.22|3458.92|3458.92|3460.58|3460.58|3458.76|3458.76|0
1681223400000|2023-04-11 14:30:00|3459.02|3459.02|3456.83|3456.83|3460.26|3460.26|3456.55|3456.55|0
1681223700000|2023-04-11 14:35:00|3456.75|3456.75|3457.11|3457.11|3457.11|3457.11|3453.92|3453.92|0
1681224000000|2023-04-11 14:40:00|3457.16|3457.16|3458.48|3458.48|3459.74|3459.74|3456.98|3456.98|0
1681224300000|2023-04-11 14:45:00|3458.42|3458.42|3460.12|3460.12|3460.17|3460.17|3456.07|3456.07|0
1681224600000|2023-04-11 14:50:00|3460.27|3460.27|3459.17|3459.17|3461.39|3461.39|3458.19|3458.19|0
1681224900000|2023-04-11 14:55:00|3459.08|3459.08|3455.82|3455.82|3459.34|3459.34|3454.87|3454.87|0
1681225200000|2023-04-11 15:00:00|3456.15|3456.15|3459.31|3459.31|3459.72|3459.72|3456.15|3456.15|0
1681225500000|2023-04-11 15:05:00|3458.97|3458.97|3458.13|3458.13|3460.35|3460.35|3458.13|3458.13|0
1681225800000|2023-04-11 15:10:00|3458.18|3458.18|3458.59|3458.59|3459.41|3459.41|3457.04|3457.04|0
1681226100000|2023-04-11 15:15:00|3458.45|3458.45|3457.09|3457.09|3458.45|3458.45|3456.69|3456.69|0
1681226400000|2023-04-11 15:20:00|3457.13|3457.13|3458.6|3458.6|3458.68|3458.68|3457.04|3457.04|0
1681226700000|2023-04-11 15:25:00|3458.27|3458.27|3458.03|3458.03|3459.58|3459.58|3457.47|3457.47|0
1681283700000|2023-04-12 07:15:00|3463|3463|3457.61|3457.61|3467.22|3467.22|3457.25|3457.25|0
1681284000000|2023-04-12 07:20:00|3457.24|3457.24|3456.3|3456.3|3459.85|3459.85|3453.27|3453.27|0
1681284300000|2023-04-12 07:25:00|3456.41|3456.41|3452.35|3452.35|3461.47|3461.47|3449.92|3449.92|0
1681284600000|2023-04-12 07:30:00|3452.4|3452.4|3459.41|3459.41|3460.38|3460.38|3452.4|3452.4|0
1681284900000|2023-04-12 07:35:00|3459.46|3459.46|3463.62|3463.62|3464.72|3464.72|3459.46|3459.46|0
1681285200000|2023-04-12 07:40:00|3463.69|3463.69|3465.68|3465.68|3467.26|3467.26|3463.5|3463.5|0
1681285500000|2023-04-12 07:45:00|3465.62|3465.62|3467.91|3467.91|3468.75|3468.75|3465.01|3465.01|0
1681285800000|2023-04-12 07:50:00|3468.02|3468.02|3466|3466|3468.78|3468.78|3466|3466|0
1681286100000|2023-04-12 07:55:00|3465.89|3465.89|3468.22|3468.22|3468.22|3468.22|3465.24|3465.24|0
1681286400000|2023-04-12 08:00:00|3468.27|3468.27|3465.71|3465.71|3468.61|3468.61|3464.13|3464.13|0
1681286700000|2023-04-12 08:05:00|3465.37|3465.37|3473.38|3473.38|3473.63|3473.63|3465.22|3465.22|0
1681287000000|2023-04-12 08:10:00|3473.43|3473.43|3480.2|3480.2|3480.29|3480.29|3472.58|3472.58|0
1681287300000|2023-04-12 08:15:00|3480.25|3480.25|3480.97|3480.97|3483.88|3483.88|3479.71|3479.71|0
1681287600000|2023-04-12 08:20:00|3480.78|3480.78|3480.89|3480.89|3481.02|3481.02|3479.34|3479.34|0
1681287900000|2023-04-12 08:25:00|3480.98|3480.98|3479.48|3479.48|3482.05|3482.05|3478.85|3478.85|0
1681288200000|2023-04-12 08:30:00|3479.54|3479.54|3476.58|3476.58|3481.74|3481.74|3476.58|3476.58|0
1681288500000|2023-04-12 08:35:00|3476.56|3476.56|3480.6|3480.6|3483.46|3483.46|3476.51|3476.51|0
1681288800000|2023-04-12 08:40:00|3480.65|3480.65|3480.33|3480.33|3481.41|3481.41|3479.49|3479.49|0
1681289100000|2023-04-12 08:45:00|3480.28|3480.28|3477.47|3477.47|3480.28|3480.28|3476.79|3476.79|0
1681289400000|2023-04-12 08:50:00|3477.35|3477.35|3485.05|3485.05|3485.05|3485.05|3477.3|3477.3|0
1681289700000|2023-04-12 08:55:00|3485.02|3485.02|3485.03|3485.03|3485.98|3485.98|3483.86|3483.86|0
1681290000000|2023-04-12 09:00:00|3485.08|3485.08|3487.67|3487.67|3490.53|3490.53|3484.99|3484.99|0
1681290300000|2023-04-12 09:05:00|3487.64|3487.64|3487.59|3487.59|3488.17|3488.17|3486.78|3486.78|0
1681290600000|2023-04-12 09:10:00|3487.48|3487.48|3489.35|3489.35|3490.3|3490.3|3487.4|3487.4|0
1681290900000|2023-04-12 09:15:00|3489.01|3489.01|3489.33|3489.33|3489.33|3489.33|3485.72|3485.72|0
1681291200000|2023-04-12 09:20:00|3489|3489|3487.22|3487.22|3489|3489|3486.94|3486.94|0
1681291500000|2023-04-12 09:25:00|3487.17|3487.17|3484.53|3484.53|3487.22|3487.22|3483.71|3483.71|0
1681291800000|2023-04-12 09:30:00|3484.64|3484.64|3482.97|3482.97|3485.62|3485.62|3482.63|3482.63|0
1681292100000|2023-04-12 09:35:00|3482.85|3482.85|3484.61|3484.61|3484.61|3484.61|3482.46|3482.46|0
1681292400000|2023-04-12 09:40:00|3484.66|3484.66|3484.76|3484.76|3485.75|3485.75|3483.7|3483.7|0
1681292700000|2023-04-12 09:45:00|3484.61|3484.61|3481.75|3481.75|3484.61|3484.61|3481.75|3481.75|0
1681293000000|2023-04-12 09:50:00|3481.8|3481.8|3485.26|3485.26|3485.26|3485.26|3481.6|3481.6|0
1681293300000|2023-04-12 09:55:00|3485.18|3485.18|3484.28|3484.28|3485.43|3485.43|3484.28|3484.28|0
1681293600000|2023-04-12 10:00:00|3484.26|3484.26|3481.84|3481.84|3484.37|3484.37|3481.84|3481.84|0
1681293900000|2023-04-12 10:05:00|3481.81|3481.81|3485.24|3485.24|3485.53|3485.53|3481.81|3481.81|0
1681294200000|2023-04-12 10:10:00|3485.19|3485.19|3487.05|3487.05|3487.05|3487.05|3484.3|3484.3|0
1681294500000|2023-04-12 10:15:00|3486.97|3486.97|3487.26|3487.26|3487.44|3487.44|3486.71|3486.71|0
1681294800000|2023-04-12 10:20:00|3487.21|3487.21|3483.58|3483.58|3487.21|3487.21|3483.12|3483.12|0
1681295100000|2023-04-12 10:25:00|3483.46|3483.46|3482.64|3482.64|3483.61|3483.61|3481.94|3481.94|0
1681295400000|2023-04-12 10:30:00|3482.75|3482.75|3482.86|3482.86|3483.25|3483.25|3481.19|3481.19|0
1681295700000|2023-04-12 10:35:00|3482.79|3482.79|3482.8|3482.8|3483.43|3483.43|3482.07|3482.07|0
1681296000000|2023-04-12 10:40:00|3483.13|3483.13|3482.16|3482.16|3483.43|3483.43|3481.71|3481.71|0
1681296300000|2023-04-12 10:45:00|3482.22|3482.22|3482.22|3482.22|3483.33|3483.33|3482.13|3482.13|0
1681296600000|2023-04-12 10:50:00|3481.89|3481.89|3480.88|3480.88|3482.3|3482.3|3480.63|3480.63|0
1681296900000|2023-04-12 10:55:00|3480.84|3480.84|3480.16|3480.16|3481.38|3481.38|3478.9|3478.9|0
1681297200000|2023-04-12 11:00:00|3480.22|3480.22|3479.29|3479.29|3481.36|3481.36|3479.29|3479.29|0
1681297500000|2023-04-12 11:05:00|3479.24|3479.24|3481.28|3481.28|3481.39|3481.39|3478.03|3478.03|0
1681297800000|2023-04-12 11:10:00|3480.89|3480.89|3480.04|3480.04|3481.47|3481.47|3480.04|3480.04|0
1681298100000|2023-04-12 11:15:00|3479.5|3479.5|3478.68|3478.68|3479.8|3479.8|3478.61|3478.61|0
1681298400000|2023-04-12 11:20:00|3479.02|3479.02|3478.53|3478.53|3479.07|3479.07|3478.23|3478.23|0
1681298700000|2023-04-12 11:25:00|3478.48|3478.48|3478.18|3478.18|3478.48|3478.48|3477.66|3477.66|0
1681299000000|2023-04-12 11:30:00|3478.13|3478.13|3473.93|3473.93|3478.13|3478.13|3472.98|3472.98|0
1681299300000|2023-04-12 11:35:00|3473.52|3473.52|3472.44|3472.44|3473.81|3473.81|3472.19|3472.19|0
1681299600000|2023-04-12 11:40:00|3472.41|3472.41|3469.53|3469.53|3472.66|3472.66|3469.2|3469.2|0
1681299900000|2023-04-12 11:45:00|3469.87|3469.87|3467.35|3467.35|3469.87|3469.87|3467.01|3467.01|0
1681300200000|2023-04-12 11:50:00|3467.68|3467.68|3470.28|3470.28|3470.36|3470.36|3465.8|3465.8|0
1681300500000|2023-04-12 11:55:00|3470.36|3470.36|3469.16|3469.16|3470.95|3470.95|3469.16|3469.16|0
1681300800000|2023-04-12 12:00:00|3469.83|3469.83|3471.05|3471.05|3471.12|3471.12|3469.28|3469.28|0
1681301100000|2023-04-12 12:05:00|3470.96|3470.96|3467.58|3467.58|3471.34|3471.34|3467.52|3467.52|0
1681301400000|2023-04-12 12:10:00|3467.63|3467.63|3464.68|3464.68|3468.25|3468.25|3464.68|3464.68|0
1681301700000|2023-04-12 12:15:00|3464.79|3464.79|3463.21|3463.21|3465.37|3465.37|3463.21|3463.21|0
1681302000000|2023-04-12 12:20:00|3463.43|3463.43|3467.88|3467.88|3468.35|3468.35|3462.81|3462.81|0
1681302300000|2023-04-12 12:25:00|3468.22|3468.22|3466.97|3466.97|3468.37|3468.37|3466.97|3466.97|0
1681302600000|2023-04-12 12:30:00|3466.32|3466.32|3483.11|3483.11|3483.54|3483.54|3465.82|3465.82|0
1681302900000|2023-04-12 12:35:00|3483.29|3483.29|3473.56|3473.56|3484.64|3484.64|3473.27|3473.27|0
1681303200000|2023-04-12 12:40:00|3474.23|3474.23|3479.16|3479.16|3480.47|3480.47|3471.05|3471.05|0
1681303500000|2023-04-12 12:45:00|3479.06|3479.06|3481.36|3481.36|3481.7|3481.7|3475.34|3475.34|0
1681303800000|2023-04-12 12:50:00|3481.7|3481.7|3480.4|3480.4|3482.82|3482.82|3478.03|3478.03|0
1681304100000|2023-04-12 12:55:00|3480.45|3480.45|3475.98|3475.98|3481.24|3481.24|3475.89|3475.89|0
1681304400000|2023-04-12 13:00:00|3475.81|3475.81|3476.22|3476.22|3476.27|3476.27|3473.51|3473.51|0
1681304700000|2023-04-12 13:05:00|3475.55|3475.55|3474.77|3474.77|3475.61|3475.61|3472.3|3472.3|0
1681305000000|2023-04-12 13:10:00|3474.82|3474.82|3472.16|3472.16|3476.47|3476.47|3472.1|3472.1|0
1681305300000|2023-04-12 13:15:00|3472.6|3472.6|3475.73|3475.73|3475.73|3475.73|3471.75|3471.75|0
1681305600000|2023-04-12 13:20:00|3475.78|3475.78|3473.79|3473.79|3476.23|3476.23|3473.04|3473.04|0
1681305900000|2023-04-12 13:25:00|3473.56|3473.56|3476.47|3476.47|3476.47|3476.47|3471.04|3471.04|0
1681306200000|2023-04-12 13:30:00|3476.56|3476.56|3477.09|3477.09|3478.7|3478.7|3472.87|3472.87|0
1681306500000|2023-04-12 13:35:00|3477.42|3477.42|3482.12|3482.12|3482.88|3482.88|3476.9|3476.9|0
1681306800000|2023-04-12 13:40:00|3482.23|3482.23|3479.6|3479.6|3483.12|3483.12|3478.51|3478.51|0
1681307100000|2023-04-12 13:45:00|3479.27|3479.27|3480.52|3480.52|3484.01|3484.01|3475.92|3475.92|0
1681307400000|2023-04-12 13:50:00|3480.42|3480.42|3480.74|3480.74|3480.79|3480.79|3474.62|3474.62|0
1681307700000|2023-04-12 13:55:00|3480.84|3480.84|3474.86|3474.86|3481.37|3481.37|3474.86|3474.86|0
1681308000000|2023-04-12 14:00:00|3474.97|3474.97|3473.06|3473.06|3475.29|3475.29|3472.71|3472.71|0
1681308300000|2023-04-12 14:05:00|3473|3473|3472.27|3472.27|3473.15|3473.15|3470.26|3470.26|0
1681308600000|2023-04-12 14:10:00|3472.5|3472.5|3472.08|3472.08|3474.25|3474.25|3471.36|3471.36|0
1681308900000|2023-04-12 14:15:00|3472.13|3472.13|3465.74|3465.74|3473.14|3473.14|3465.74|3465.74|0
1681309200000|2023-04-12 14:20:00|3465.7|3465.7|3463.49|3463.49|3467.11|3467.11|3463.31|3463.31|0
1681309500000|2023-04-12 14:25:00|3463.38|3463.38|3463.37|3463.37|3464.12|3464.12|3459.7|3459.7|0
1681309800000|2023-04-12 14:30:00|3463.42|3463.42|3461.76|3461.76|3465.48|3465.48|3459.47|3459.47|0
1681310100000|2023-04-12 14:35:00|3461.42|3461.42|3460.26|3460.26|3462.51|3462.51|3458.35|3458.35|0
1681310400000|2023-04-12 14:40:00|3460.21|3460.21|3457.47|3457.47|3462.84|3462.84|3457.47|3457.47|0
1681310700000|2023-04-12 14:45:00|3457.63|3457.63|3458.3|3458.3|3460.24|3460.24|3457.63|3457.63|0
1681311000000|2023-04-12 14:50:00|3457.84|3457.84|3459.49|3459.49|3459.95|3459.95|3457.56|3457.56|0
1681311300000|2023-04-12 14:55:00|3459.44|3459.44|3458.77|3458.77|3459.44|3459.44|3457.06|3457.06|0
1681311600000|2023-04-12 15:00:00|3458.82|3458.82|3457.89|3457.89|3461.1|3461.1|3457.77|3457.77|0
1681311900000|2023-04-12 15:05:00|3457.9|3457.9|3457.42|3457.42|3458.3|3458.3|3454.66|3454.66|0
1681312200000|2023-04-12 15:10:00|3457.48|3457.48|3460|3460|3460.66|3460.66|3455.97|3455.97|0
1681312500000|2023-04-12 15:15:00|3460.03|3460.03|3461.28|3461.28|3462.64|3462.64|3460.02|3460.02|0
1681312800000|2023-04-12 15:20:00|3461.41|3461.41|3462.74|3462.74|3463.06|3463.06|3460.18|3460.18|0
1681313100000|2023-04-12 15:25:00|3462.41|3462.41|3463.5|3463.5|3463.53|3463.53|3461.41|3461.41|0
1681370100000|2023-04-13 07:15:00|3452.3|3452.3|3449.64|3449.64|3452.39|3452.39|3442.32|3442.32|0
1681370400000|2023-04-13 07:20:00|3449.69|3449.69|3443.34|3443.34|3449.75|3449.75|3440.97|3440.97|0
1681370700000|2023-04-13 07:25:00|3443.45|3443.45|3443.76|3443.76|3444.26|3444.26|3442.28|3442.28|0
1681371000000|2023-04-13 07:30:00|3443.81|3443.81|3448.71|3448.71|3449.17|3449.17|3442.3|3442.3|0
1681371300000|2023-04-13 07:35:00|3448.49|3448.49|3447.83|3447.83|3449.27|3449.27|3443.9|3443.9|0
1681371600000|2023-04-13 07:40:00|3447.89|3447.89|3447.9|3447.9|3451.46|3451.46|3446.73|3446.73|0
1681371900000|2023-04-13 07:45:00|3447.98|3447.98|3452.48|3452.48|3453.2|3453.2|3447.92|3447.92|0
1681372200000|2023-04-13 07:50:00|3452.65|3452.65|3453.02|3453.02|3454.58|3454.58|3452.65|3452.65|0
1681372500000|2023-04-13 07:55:00|3453.07|3453.07|3457.69|3457.69|3458.28|3458.28|3453.07|3453.07|0
1681372800000|2023-04-13 08:00:00|3457.74|3457.74|3459.5|3459.5|3461.96|3461.96|3457.74|3457.74|0
1681373100000|2023-04-13 08:05:00|3458.49|3458.49|3450.92|3450.92|3459.4|3459.4|3450.7|3450.7|0
1681373400000|2023-04-13 08:10:00|3450.98|3450.98|3447.02|3447.02|3450.98|3450.98|3446.51|3446.51|0
1681373700000|2023-04-13 08:15:00|3447.04|3447.04|3445.99|3445.99|3447.79|3447.79|3445.35|3445.35|0
1681374000000|2023-04-13 08:20:00|3446.04|3446.04|3445.55|3445.55|3448.06|3448.06|3444.61|3444.61|0
1681374300000|2023-04-13 08:25:00|3445.65|3445.65|3446.18|3446.18|3446.7|3446.7|3444.74|3444.74|0
1681374600000|2023-04-13 08:30:00|3446.17|3446.17|3446.09|3446.09|3447.84|3447.84|3446.08|3446.08|0
1681374900000|2023-04-13 08:35:00|3446.21|3446.21|3446.25|3446.25|3446.6|3446.6|3444.76|3444.76|0
1681375200000|2023-04-13 08:40:00|3446.16|3446.16|3445.63|3445.63|3448.11|3448.11|3444.78|3444.78|0
1681375500000|2023-04-13 08:45:00|3445.96|3445.96|3449.15|3449.15|3449.52|3449.52|3445.96|3445.96|0
1681375800000|2023-04-13 08:50:00|3449.81|3449.81|3453.11|3453.11|3453.27|3453.27|3449.61|3449.61|0
1681376100000|2023-04-13 08:55:00|3452.44|3452.44|3454.75|3454.75|3454.88|3454.88|3451.42|3451.42|0
1681376400000|2023-04-13 09:00:00|3454.07|3454.07|3451.32|3451.32|3456.36|3456.36|3451.32|3451.32|0
1681376700000|2023-04-13 09:05:00|3451.49|3451.49|3451.11|3451.11|3452.41|3452.41|3450.42|3450.42|0
1681377000000|2023-04-13 09:10:00|3451.17|3451.17|3454.42|3454.42|3454.42|3454.42|3450.82|3450.82|0
1681377300000|2023-04-13 09:15:00|3454.47|3454.47|3457.1|3457.1|3457.41|3457.41|3454.35|3454.35|0
1681377600000|2023-04-13 09:20:00|3457.15|3457.15|3455.85|3455.85|3457.29|3457.29|3455.29|3455.29|0
1681377900000|2023-04-13 09:25:00|3455.68|3455.68|3456.49|3456.49|3456.6|3456.6|3454.79|3454.79|0
1681378200000|2023-04-13 09:30:00|3456.38|3456.38|3454.28|3454.28|3457.55|3457.55|3454.28|3454.28|0
1681378500000|2023-04-13 09:35:00|3454.23|3454.23|3452.72|3452.72|3454.51|3454.51|3452.72|3452.72|0
1681378800000|2023-04-13 09:40:00|3452.78|3452.78|3454.12|3454.12|3454.39|3454.39|3451.68|3451.68|0
1681379100000|2023-04-13 09:45:00|3454.17|3454.17|3456.03|3456.03|3456.03|3456.03|3453.22|3453.22|0
1681379400000|2023-04-13 09:50:00|3455.98|3455.98|3456.49|3456.49|3456.8|3456.8|3455.95|3455.95|0
1681379700000|2023-04-13 09:55:00|3456.54|3456.54|3457.83|3457.83|3458.03|3458.03|3456.54|3456.54|0
1681380000000|2023-04-13 10:00:00|3457.91|3457.91|3456.03|3456.03|3458.34|3458.34|3456.03|3456.03|0
1681380300000|2023-04-13 10:05:00|3456.02|3456.02|3456.88|3456.88|3456.93|3456.93|3456.02|3456.02|0
1681380600000|2023-04-13 10:10:00|3456.93|3456.93|3456.51|3456.51|3456.93|3456.93|3455.22|3455.22|0
1681380900000|2023-04-13 10:15:00|3456.45|3456.45|3455.7|3455.7|3456.77|3456.77|3454.85|3454.85|0
1681381200000|2023-04-13 10:20:00|3455.74|3455.74|3455.22|3455.22|3455.85|3455.85|3454.86|3454.86|0
1681381500000|2023-04-13 10:25:00|3455.23|3455.23|3455.21|3455.21|3456.5|3456.5|3454.77|3454.77|0
1681381800000|2023-04-13 10:30:00|3455.2|3455.2|3456.44|3456.44|3457.86|3457.86|3455.19|3455.19|0
1681382100000|2023-04-13 10:35:00|3456.17|3456.17|3458.3|3458.3|3458.3|3458.3|3453.89|3453.89|0
1681382400000|2023-04-13 10:40:00|3458.35|3458.35|3458.01|3458.01|3458.35|3458.35|3456.91|3456.91|0
1681382700000|2023-04-13 10:45:00|3457.34|3457.34|3458.44|3458.44|3458.44|3458.44|3457.29|3457.29|0
1681383000000|2023-04-13 10:50:00|3458.88|3458.88|3459.75|3459.75|3460.11|3460.11|3458.85|3458.85|0
1681383300000|2023-04-13 10:55:00|3459.81|3459.81|3461.91|3461.91|3462.46|3462.46|3459.56|3459.56|0
1681383600000|2023-04-13 11:00:00|3461.85|3461.85|3459.41|3459.41|3461.85|3461.85|3459.24|3459.24|0
1681383900000|2023-04-13 11:05:00|3459.35|3459.35|3461.9|3461.9|3461.9|3461.9|3458.51|3458.51|0
1681384200000|2023-04-13 11:10:00|3461.23|3461.23|3462.24|3462.24|3462.4|3462.4|3461.23|3461.23|0
1681384500000|2023-04-13 11:15:00|3462.3|3462.3|3462.39|3462.39|3462.45|3462.45|3460.87|3460.87|0
1681384800000|2023-04-13 11:20:00|3462.31|3462.31|3463.02|3463.02|3463.02|3463.02|3461.22|3461.22|0
1681385100000|2023-04-13 11:25:00|3462.99|3462.99|3461.63|3461.63|3463.26|3463.26|3461.57|3461.57|0
1681385400000|2023-04-13 11:30:00|3461.68|3461.68|3465.45|3465.45|3465.62|3465.62|3461.68|3461.68|0
1681385700000|2023-04-13 11:35:00|3465.39|3465.39|3465.8|3465.8|3465.8|3465.8|3464.27|3464.27|0
1681386000000|2023-04-13 11:40:00|3465.13|3465.13|3464.52|3464.52|3465.61|3465.61|3464.41|3464.41|0
1681386300000|2023-04-13 11:45:00|3464.43|3464.43|3464.64|3464.64|3464.99|3464.99|3462.8|3462.8|0
1681386600000|2023-04-13 11:50:00|3464.49|3464.49|3464.5|3464.5|3465.39|3465.39|3464.45|3464.45|0
1681386900000|2023-04-13 11:55:00|3464.55|3464.55|3467.4|3467.4|3468.35|3468.35|3464.16|3464.16|0
1681387200000|2023-04-13 12:00:00|3467.06|3467.06|3468.23|3468.23|3468.23|3468.23|3466.59|3466.59|0
1681387500000|2023-04-13 12:05:00|3468.28|3468.28|3471.25|3471.25|3471.25|3471.25|3468.28|3468.28|0
1681387800000|2023-04-13 12:10:00|3471.29|3471.29|3469.88|3469.88|3471.32|3471.32|3469.59|3469.59|0
1681388100000|2023-04-13 12:15:00|3469.86|3469.86|3467.94|3467.94|3470.02|3470.02|3467.94|3467.94|0
1681388400000|2023-04-13 12:20:00|3467.92|3467.92|3464.59|3464.59|3467.92|3467.92|3464.4|3464.4|0
1681388700000|2023-04-13 12:25:00|3464.53|3464.53|3462.79|3462.79|3464.53|3464.53|3461.7|3461.7|0
1681389000000|2023-04-13 12:30:00|3462.76|3462.76|3461.58|3461.58|3467.38|3467.38|3461.53|3461.53|0
1681389300000|2023-04-13 12:35:00|3461.57|3461.57|3462.11|3462.11|3463.9|3463.9|3458.39|3458.39|0
1681389600000|2023-04-13 12:40:00|3462.78|3462.78|3468.4|3468.4|3468.4|3468.4|3462.68|3462.68|0
1681389900000|2023-04-13 12:45:00|3468.51|3468.51|3467.89|3467.89|3469.99|3469.99|3467.89|3467.89|0
1681390200000|2023-04-13 12:50:00|3467.79|3467.79|3469.12|3469.12|3469.12|3469.12|3466.43|3466.43|0
1681390500000|2023-04-13 12:55:00|3469.2|3469.2|3468.27|3468.27|3469.31|3469.31|3467.61|3467.61|0
1681390800000|2023-04-13 13:00:00|3468.28|3468.28|3470.92|3470.92|3471.7|3471.7|3467.81|3467.81|0
1681391100000|2023-04-13 13:05:00|3470.91|3470.91|3470.44|3470.44|3471.98|3471.98|3470.13|3470.13|0
1681391400000|2023-04-13 13:10:00|3470.45|3470.45|3466.56|3466.56|3471.19|3471.19|3466.48|3466.48|0
1681391700000|2023-04-13 13:15:00|3466.54|3466.54|3466.4|3466.4|3466.7|3466.7|3465.85|3465.85|0
1681392000000|2023-04-13 13:20:00|3466.42|3466.42|3468.1|3468.1|3468.18|3468.18|3465.85|3465.85|0
1681392300000|2023-04-13 13:25:00|3468.16|3468.16|3464.07|3464.07|3468.43|3468.43|3464.07|3464.07|0
1681392600000|2023-04-13 13:30:00|3463.4|3463.4|3458.66|3458.66|3463.49|3463.49|3456.34|3456.34|0
1681392900000|2023-04-13 13:35:00|3457.99|3457.99|3453.36|3453.36|3458.27|3458.27|3449.76|3449.76|0
1681393200000|2023-04-13 13:40:00|3453.37|3453.37|3455.7|3455.7|3456.3|3456.3|3452.98|3452.98|0
1681393500000|2023-04-13 13:45:00|3455.86|3455.86|3456.28|3456.28|3456.28|3456.28|3452.65|3452.65|0
1681393800000|2023-04-13 13:50:00|3456.39|3456.39|3456.85|3456.85|3457.39|3457.39|3453.57|3453.57|0
1681394100000|2023-04-13 13:55:00|3456.76|3456.76|3457.45|3457.45|3459.73|3459.73|3456.11|3456.11|0
1681394400000|2023-04-13 14:00:00|3457.48|3457.48|3454.42|3454.42|3457.61|3457.61|3454.12|3454.12|0
1681394700000|2023-04-13 14:05:00|3454.47|3454.47|3458.32|3458.32|3458.32|3458.32|3454.47|3454.47|0
1681395000000|2023-04-13 14:10:00|3458.53|3458.53|3464.47|3464.47|3464.93|3464.93|3458.53|3458.53|0
1681395300000|2023-04-13 14:15:00|3464.53|3464.53|3467.25|3467.25|3467.38|3467.38|3464.53|3464.53|0
1681395600000|2023-04-13 14:20:00|3467.3|3467.3|3462.25|3462.25|3467.91|3467.91|3462.08|3462.08|0
1681395900000|2023-04-13 14:25:00|3462.3|3462.3|3464.39|3464.39|3465.9|3465.9|3462.3|3462.3|0
1681396200000|2023-04-13 14:30:00|3464.44|3464.44|3463.04|3463.04|3465.06|3465.06|3461.2|3461.2|0
1681396500000|2023-04-13 14:35:00|3463.15|3463.15|3463|3463|3464.17|3464.17|3462.55|3462.55|0
1681396800000|2023-04-13 14:40:00|3462.91|3462.91|3466.12|3466.12|3466.23|3466.23|3462.05|3462.05|0
1681397100000|2023-04-13 14:45:00|3465.9|3465.9|3464.8|3464.8|3465.9|3465.9|3463.94|3463.94|0
1681397400000|2023-04-13 14:50:00|3464.81|3464.81|3466.74|3466.74|3468.47|3468.47|3464.81|3464.81|0
1681397700000|2023-04-13 14:55:00|3466.64|3466.64|3466.97|3466.97|3468.03|3468.03|3464.8|3464.8|0
1681398000000|2023-04-13 15:00:00|3467.03|3467.03|3469.9|3469.9|3470.68|3470.68|3466.49|3466.49|0
1681398300000|2023-04-13 15:05:00|3469.87|3469.87|3467.38|3467.38|3469.87|3469.87|3466.51|3466.51|0
1681398600000|2023-04-13 15:10:00|3467.54|3467.54|3468|3468|3468.9|3468.9|3467.12|3467.12|0
1681398900000|2023-04-13 15:15:00|3467.61|3467.61|3467.88|3467.88|3468.91|3468.91|3466.87|3466.87|0
1681399200000|2023-04-13 15:20:00|3467.8|3467.8|3470.9|3470.9|3471.09|3471.09|3467.8|3467.8|0
1681399500000|2023-04-13 15:25:00|3471.24|3471.24|3472.85|3472.85|3473.28|3473.28|3470.57|3470.57|0
1681456500000|2023-04-14 07:15:00|3458.26|3458.26|3459.37|3459.37|3460.27|3460.27|3456.69|3456.69|0
1681456800000|2023-04-14 07:20:00|3460.04|3460.04|3465.37|3465.37|3466.69|3466.69|3460.04|3460.04|0
1681457100000|2023-04-14 07:25:00|3464.7|3464.7|3469.57|3469.57|3470.9|3470.9|3462.22|3462.22|0
1681457400000|2023-04-14 07:30:00|3469.73|3469.73|3468.97|3468.97|3472.76|3472.76|3468.31|3468.31|0
1681457700000|2023-04-14 07:35:00|3469.02|3469.02|3468.46|3468.46|3472.1|3472.1|3468.46|3468.46|0
1681458000000|2023-04-14 07:40:00|3468.57|3468.57|3466.65|3466.65|3468.57|3468.57|3464.87|3464.87|0
1681458300000|2023-04-14 07:45:00|3466.66|3466.66|3465.12|3465.12|3466.66|3466.66|3463.55|3463.55|0
1681458600000|2023-04-14 07:50:00|3465.17|3465.17|3466.31|3466.31|3467.04|3467.04|3463.03|3463.03|0
1681458900000|2023-04-14 07:55:00|3466.37|3466.37|3467.63|3467.63|3468.17|3468.17|3466.3|3466.3|0
1681459200000|2023-04-14 08:00:00|3467.68|3467.68|3469.27|3469.27|3470.23|3470.23|3467.68|3467.68|0
1681459500000|2023-04-14 08:05:00|3469.43|3469.43|3473.88|3473.88|3473.88|3473.88|3468.32|3468.32|0
1681459800000|2023-04-14 08:10:00|3473.71|3473.71|3476.62|3476.62|3478.17|3478.17|3472.38|3472.38|0
1681460100000|2023-04-14 08:15:00|3477.29|3477.29|3475.3|3475.3|3478.51|3478.51|3474.93|3474.93|0
1681460400000|2023-04-14 08:20:00|3475.39|3475.39|3472.52|3472.52|3475.66|3475.66|3471.93|3471.93|0
1681460700000|2023-04-14 08:25:00|3472.86|3472.86|3476.87|3476.87|3476.93|3476.93|3472.8|3472.8|0
1681461000000|2023-04-14 08:30:00|3477.03|3477.03|3477.08|3477.08|3478.33|3478.33|3476.91|3476.91|0
1681461300000|2023-04-14 08:35:00|3476.99|3476.99|3476.69|3476.69|3477.55|3477.55|3476.32|3476.32|0
1681461600000|2023-04-14 08:40:00|3476.59|3476.59|3477.22|3477.22|3478.8|3478.8|3476.15|3476.15|0
1681461900000|2023-04-14 08:45:00|3477.16|3477.16|3479.9|3479.9|3479.97|3479.97|3475.69|3475.69|0
1681462200000|2023-04-14 08:50:00|3479.79|3479.79|3482.68|3482.68|3482.74|3482.74|3479.11|3479.11|0
1681462500000|2023-04-14 08:55:00|3482.63|3482.63|3480.59|3480.59|3482.63|3482.63|3480.43|3480.43|0
1681462800000|2023-04-14 09:00:00|3480.55|3480.55|3477.45|3477.45|3480.66|3480.66|3477.06|3477.06|0
1681463100000|2023-04-14 09:05:00|3477.5|3477.5|3475.16|3475.16|3477.62|3477.62|3473.38|3473.38|0
1681463400000|2023-04-14 09:10:00|3475.53|3475.53|3478.61|3478.61|3478.67|3478.67|3475.53|3475.53|0
1681463700000|2023-04-14 09:15:00|3478.55|3478.55|3478.42|3478.42|3479.58|3479.58|3478.15|3478.15|0
1681464000000|2023-04-14 09:20:00|3478.75|3478.75|3479.42|3479.42|3479.42|3479.42|3478.52|3478.52|0
1681464300000|2023-04-14 09:25:00|3479.99|3479.99|3480.66|3480.66|3480.84|3480.84|3479.27|3479.27|0
1681464600000|2023-04-14 09:30:00|3480.6|3480.6|3482.67|3482.67|3482.72|3482.72|3480.17|3480.17|0
1681464900000|2023-04-14 09:35:00|3482.73|3482.73|3484.74|3484.74|3484.95|3484.95|3482.55|3482.55|0
1681465200000|2023-04-14 09:40:00|3484.78|3484.78|3487.01|3487.01|3489.29|3489.29|3484.78|3484.78|0
1681465500000|2023-04-14 09:45:00|3487.06|3487.06|3486.94|3486.94|3488.94|3488.94|3486.73|3486.73|0
1681465800000|2023-04-14 09:50:00|3487.03|3487.03|3488.96|3488.96|3489.8|3489.8|3486.97|3486.97|0
1681466100000|2023-04-14 09:55:00|3489.01|3489.01|3488.58|3488.58|3489.26|3489.26|3488.58|3488.58|0
1681466400000|2023-04-14 10:00:00|3488.63|3488.63|3491.64|3491.64|3491.8|3491.8|3488.06|3488.06|0
1681466700000|2023-04-14 10:05:00|3491.62|3491.62|3487.74|3487.74|3491.94|3491.94|3487.25|3487.25|0
1681467000000|2023-04-14 10:10:00|3487.8|3487.8|3485.24|3485.24|3489.23|3489.23|3485.24|3485.24|0
1681467300000|2023-04-14 10:15:00|3485.29|3485.29|3485.84|3485.84|3486.38|3486.38|3485.18|3485.18|0
1681467600000|2023-04-14 10:20:00|3485.86|3485.86|3488.89|3488.89|3488.89|3488.89|3485.86|3485.86|0
1681467900000|2023-04-14 10:25:00|3488.97|3488.97|3488.27|3488.27|3489.02|3489.02|3487.66|3487.66|0
1681468200000|2023-04-14 10:30:00|3488.17|3488.17|3487.48|3487.48|3488.18|3488.18|3487.44|3487.44|0
1681468500000|2023-04-14 10:35:00|3487.43|3487.43|3485.71|3485.71|3487.82|3487.82|3485.71|3485.71|0
1681468800000|2023-04-14 10:40:00|3485.6|3485.6|3486.89|3486.89|3486.89|3486.89|3485.05|3485.05|0
1681469100000|2023-04-14 10:45:00|3487|3487|3488.49|3488.49|3488.71|3488.71|3486.5|3486.5|0
1681469400000|2023-04-14 10:50:00|3488.6|3488.6|3501.35|3501.35|3504.08|3504.08|3488.6|3488.6|0
1681469700000|2023-04-14 10:55:00|3501.4|3501.4|3505.95|3505.95|3507.06|3507.06|3501.4|3501.4|0
1681470000000|2023-04-14 11:00:00|3505.97|3505.97|3511.4|3511.4|3512.34|3512.34|3502.63|3502.63|0
1681470300000|2023-04-14 11:05:00|3511.74|3511.74|3522.98|3522.98|3523.17|3523.17|3511.74|3511.74|0
1681470600000|2023-04-14 11:10:00|3523.21|3523.21|3527.81|3527.81|3530.12|3530.12|3523.21|3523.21|0
1681470900000|2023-04-14 11:15:00|3528.14|3528.14|3544.92|3544.92|3545.42|3545.42|3528.14|3528.14|0
1681471200000|2023-04-14 11:20:00|3545.26|3545.26|3552.56|3552.56|3552.56|3552.56|3543.92|3543.92|0
1681471500000|2023-04-14 11:25:00|3551.22|3551.22|3552.21|3552.21|3553.12|3553.12|3548.12|3548.12|0
1681471800000|2023-04-14 11:30:00|3553.04|3553.04|3548.44|3548.44|3554.39|3554.39|3547.84|3547.84|0
1681472100000|2023-04-14 11:35:00|3547.77|3547.77|3554.87|3554.87|3554.98|3554.98|3547.77|3547.77|0
1681472400000|2023-04-14 11:40:00|3554.97|3554.97|3555.32|3555.32|3557.53|3557.53|3551.49|3551.49|0
1681472700000|2023-04-14 11:45:00|3555.43|3555.43|3559.04|3559.04|3559.04|3559.04|3554.04|3554.04|0
1681473000000|2023-04-14 11:50:00|3559.2|3559.2|3553.56|3553.56|3559.64|3559.64|3553.21|3553.21|0
1681473300000|2023-04-14 11:55:00|3553.47|3553.47|3550.88|3550.88|3555.93|3555.93|3550.65|3550.65|0
1681473600000|2023-04-14 12:00:00|3550.98|3550.98|3556.63|3556.63|3560.53|3560.53|3550.98|3550.98|0
1681473900000|2023-04-14 12:05:00|3556.64|3556.64|3560.73|3560.73|3562.16|3562.16|3556.64|3556.64|0
1681474200000|2023-04-14 12:10:00|3561.73|3561.73|3564.39|3564.39|3565.15|3565.15|3561.73|3561.73|0
1681474500000|2023-04-14 12:15:00|3564.31|3564.31|3564.6|3564.6|3564.69|3564.69|3562.57|3562.57|0
1681474800000|2023-04-14 12:20:00|3564.57|3564.57|3561.77|3561.77|3564.57|3564.57|3561.35|3561.35|0
1681475100000|2023-04-14 12:25:00|3561.44|3561.44|3561.74|3561.74|3563.08|3563.08|3560.38|3560.38|0
1681475400000|2023-04-14 12:30:00|3562.02|3562.02|3565.01|3565.01|3566.59|3566.59|3561.96|3561.96|0
1681475700000|2023-04-14 12:35:00|3564.95|3564.95|3561.11|3561.11|3564.95|3564.95|3560.89|3560.89|0
1681476000000|2023-04-14 12:40:00|3560.77|3560.77|3560.31|3560.31|3562.46|3562.46|3558.32|3558.32|0
1681476300000|2023-04-14 12:45:00|3559.3|3559.3|3565.59|3565.59|3566.26|3566.26|3559.12|3559.12|0
1681476600000|2023-04-14 12:50:00|3565.64|3565.64|3562.27|3562.27|3565.8|3565.8|3559.85|3559.85|0
1681476900000|2023-04-14 12:55:00|3562.21|3562.21|3565.03|3565.03|3565.92|3565.92|3561.01|3561.01|0
1681477200000|2023-04-14 13:00:00|3565.37|3565.37|3560.75|3560.75|3565.37|3565.37|3560.75|3560.75|0
1681477500000|2023-04-14 13:05:00|3560.58|3560.58|3557.2|3557.2|3560.91|3560.91|3556.28|3556.28|0
1681477800000|2023-04-14 13:10:00|3557.14|3557.14|3556.2|3556.2|3558.92|3558.92|3556.2|3556.2|0
1681478100000|2023-04-14 13:15:00|3556.53|3556.53|3557.37|3557.37|3557.43|3557.43|3555.76|3555.76|0
1681478400000|2023-04-14 13:20:00|3557.34|3557.34|3556.87|3556.87|3557.5|3557.5|3555.19|3555.19|0
1681478700000|2023-04-14 13:25:00|3556.23|3556.23|3557.31|3557.31|3557.31|3557.31|3555.66|3555.66|0
1681479000000|2023-04-14 13:30:00|3557.26|3557.26|3562.86|3562.86|3563.71|3563.71|3557.26|3557.26|0
1681479300000|2023-04-14 13:35:00|3562.91|3562.91|3563.61|3563.61|3567.8|3567.8|3562.82|3562.82|0
1681479600000|2023-04-14 13:40:00|3562.61|3562.61|3561.65|3561.65|3562.88|3562.88|3557.26|3557.26|0
1681479900000|2023-04-14 13:45:00|3560.98|3560.98|3567.15|3567.15|3567.15|3567.15|3558.87|3558.87|0
1681480200000|2023-04-14 13:50:00|3568.32|3568.32|3565.43|3565.43|3569.04|3569.04|3565.22|3565.22|0
1681480500000|2023-04-14 13:55:00|3565.77|3565.77|3571.33|3571.33|3573.4|3573.4|3565.71|3565.71|0
1681480800000|2023-04-14 14:00:00|3571.49|3571.49|3565.09|3565.09|3572.67|3572.67|3565.01|3565.01|0
1681481100000|2023-04-14 14:05:00|3565.43|3565.43|3554.26|3554.26|3566.26|3566.26|3552.76|3552.76|0
1681481400000|2023-04-14 14:10:00|3554.58|3554.58|3557.02|3557.02|3558.61|3558.61|3554.19|3554.19|0
1681481700000|2023-04-14 14:15:00|3557.1|3557.1|3558.65|3558.65|3560.26|3560.26|3553.97|3553.97|0
1681482000000|2023-04-14 14:20:00|3557.65|3557.65|3560.66|3560.66|3560.82|3560.82|3556.91|3556.91|0
1681482300000|2023-04-14 14:25:00|3561.33|3561.33|3564.14|3564.14|3564.53|3564.53|3560.87|3560.87|0
1681482600000|2023-04-14 14:30:00|3564.1|3564.1|3564.08|3564.08|3568.82|3568.82|3562.31|3562.31|0
1681482900000|2023-04-14 14:35:00|3564.07|3564.07|3565.2|3565.2|3565.2|3565.2|3558.73|3558.73|0
1681483200000|2023-04-14 14:40:00|3565.25|3565.25|3562.78|3562.78|3565.94|3565.94|3559.25|3559.25|0
1681483500000|2023-04-14 14:45:00|3562.83|3562.83|3566.71|3566.71|3567.63|3567.63|3561.31|3561.31|0
1681483800000|2023-04-14 14:50:00|3566.7|3566.7|3561.26|3561.26|3566.7|3566.7|3560.6|3560.6|0
1681484100000|2023-04-14 14:55:00|3561.59|3561.59|3565.31|3565.31|3566.95|3566.95|3561.59|3561.59|0
1681484400000|2023-04-14 15:00:00|3565.98|3565.98|3563.02|3563.02|3565.98|3565.98|3562.64|3562.64|0
1681484700000|2023-04-14 15:05:00|3563.08|3563.08|3564.17|3564.17|3566.1|3566.1|3562.4|3562.4|0
1681485000000|2023-04-14 15:10:00|3564.1|3564.1|3563.93|3563.93|3565.84|3565.84|3562.03|3562.03|0
1681485300000|2023-04-14 15:15:00|3563.82|3563.82|3564.12|3564.12|3565.07|3565.07|3561.63|3561.63|0
1681485600000|2023-04-14 15:20:00|3564.45|3564.45|3562.7|3562.7|3565.43|3565.43|3562.6|3562.6|0
1681485900000|2023-04-14 15:25:00|3562.69|3562.69|3562.49|3562.49|3562.69|3562.69|3560.66|3560.66|0
1681715700000|2023-04-17 07:15:00|3564.4|3564.4|3565.74|3565.74|3566.13|3566.13|3561.52|3561.52|0
1681716000000|2023-04-17 07:20:00|3565.58|3565.58|3564.35|3564.35|3569.29|3569.29|3562.79|3562.79|0
1681716300000|2023-04-17 07:25:00|3564.53|3564.53|3559.76|3559.76|3564.64|3564.64|3559.76|3559.76|0
1681716600000|2023-04-17 07:30:00|3559.65|3559.65|3554.33|3554.33|3559.65|3559.65|3553.1|3553.1|0
1681716900000|2023-04-17 07:35:00|3554.2|3554.2|3551.78|3551.78|3554.87|3554.87|3549.41|3549.41|0
1681717200000|2023-04-17 07:40:00|3551.45|3551.45|3555.68|3555.68|3555.68|3555.68|3549.16|3549.16|0
1681717500000|2023-04-17 07:45:00|3555.2|3555.2|3556.06|3556.06|3556.3|3556.3|3551.5|3551.5|0
1681717800000|2023-04-17 07:50:00|3555.05|3555.05|3557.44|3557.44|3557.44|3557.44|3552.09|3552.09|0
1681718100000|2023-04-17 07:55:00|3556.77|3556.77|3548.74|3548.74|3556.77|3556.77|3548.36|3548.36|0
1681718400000|2023-04-17 08:00:00|3549.06|3549.06|3552.3|3552.3|3552.63|3552.63|3545.34|3545.34|0
1681718700000|2023-04-17 08:05:00|3552.21|3552.21|3551.35|3551.35|3552.89|3552.89|3547.64|3547.64|0
1681719000000|2023-04-17 08:10:00|3551.4|3551.4|3548.12|3548.12|3552.73|3552.73|3548.07|3548.07|0
1681719300000|2023-04-17 08:15:00|3548.02|3548.02|3546.67|3546.67|3548.07|3548.07|3543.47|3543.47|0
1681719600000|2023-04-17 08:20:00|3546.73|3546.73|3541.79|3541.79|3547.6|3547.6|3541.79|3541.79|0
1681719900000|2023-04-17 08:25:00|3541.87|3541.87|3537.32|3537.32|3542.89|3542.89|3537.21|3537.21|0
1681720200000|2023-04-17 08:30:00|3538|3538|3540.14|3540.14|3541.86|3541.86|3538|3538|0
1681720500000|2023-04-17 08:35:00|3540.19|3540.19|3544.07|3544.07|3544.13|3544.13|3538.08|3538.08|0
1681720800000|2023-04-17 08:40:00|3544.74|3544.74|3547.21|3547.21|3547.23|3547.23|3543.69|3543.69|0
1681721100000|2023-04-17 08:45:00|3547.2|3547.2|3553.44|3553.44|3553.44|3553.44|3545.77|3545.77|0
1681721400000|2023-04-17 08:50:00|3553.49|3553.49|3552.84|3552.84|3556.19|3556.19|3552.39|3552.39|0
1681721700000|2023-04-17 08:55:00|3552.73|3552.73|3552.59|3552.59|3554.48|3554.48|3551.82|3551.82|0
1681722000000|2023-04-17 09:00:00|3552.53|3552.53|3554.47|3554.47|3555.18|3555.18|3551.87|3551.87|0
1681722300000|2023-04-17 09:05:00|3554.64|3554.64|3552.37|3552.37|3555.05|3555.05|3551.38|3551.38|0
1681722600000|2023-04-17 09:10:00|3552.46|3552.46|3554.14|3554.14|3554.15|3554.15|3552.3|3552.3|0
1681722900000|2023-04-17 09:15:00|3554.03|3554.03|3549.79|3549.79|3554.49|3554.49|3549.79|3549.79|0
1681723200000|2023-04-17 09:20:00|3549.53|3549.53|3550.97|3550.97|3550.97|3550.97|3548.98|3548.98|0
1681723500000|2023-04-17 09:25:00|3551.06|3551.06|3549.09|3549.09|3551.34|3551.34|3547.63|3547.63|0
1681723800000|2023-04-17 09:30:00|3549.02|3549.02|3551.19|3551.19|3551.25|3551.25|3547.71|3547.71|0
1681724100000|2023-04-17 09:35:00|3551.28|3551.28|3551.74|3551.74|3554.39|3554.39|3550.83|3550.83|0
1681724400000|2023-04-17 09:40:00|3551.73|3551.73|3547.17|3547.17|3551.73|3551.73|3547.17|3547.17|0
1681724700000|2023-04-17 09:45:00|3547.08|3547.08|3547.44|3547.44|3548.44|3548.44|3546.9|3546.9|0
1681725000000|2023-04-17 09:50:00|3547.18|3547.18|3546.6|3546.6|3548.06|3548.06|3546.02|3546.02|0
1681725300000|2023-04-17 09:55:00|3546.65|3546.65|3547.27|3547.27|3547.54|3547.54|3546.62|3546.62|0
1681725600000|2023-04-17 10:00:00|3547.21|3547.21|3544.31|3544.31|3547.27|3547.27|3544.31|3544.31|0
1681725900000|2023-04-17 10:05:00|3543.64|3543.64|3537.9|3537.9|3543.64|3543.64|3537.68|3537.68|0
1681726200000|2023-04-17 10:10:00|3538.23|3538.23|3537.71|3537.71|3538.25|3538.25|3535.61|3535.61|0
1681726500000|2023-04-17 10:15:00|3537.65|3537.65|3537.2|3537.2|3538.88|3538.88|3536.82|3536.82|0
1681726800000|2023-04-17 10:20:00|3537.31|3537.31|3534.92|3534.92|3537.39|3537.39|3534.59|3534.59|0
1681727100000|2023-04-17 10:25:00|3534.94|3534.94|3531.39|3531.39|3534.97|3534.97|3530.25|3530.25|0
1681727400000|2023-04-17 10:30:00|3531.31|3531.31|3533.57|3533.57|3533.98|3533.98|3529.91|3529.91|0
1681727700000|2023-04-17 10:35:00|3533.46|3533.46|3532.7|3532.7|3534.38|3534.38|3531.47|3531.47|0
1681728000000|2023-04-17 10:40:00|3532.64|3532.64|3532.98|3532.98|3533.65|3533.65|3531.29|3531.29|0
1681728300000|2023-04-17 10:45:00|3533.15|3533.15|3528.04|3528.04|3534.9|3534.9|3527.33|3527.33|0
1681728600000|2023-04-17 10:50:00|3527.88|3527.88|3521.48|3521.48|3527.88|3527.88|3521.48|3521.48|0
1681728900000|2023-04-17 10:55:00|3521.47|3521.47|3524.06|3524.06|3525.42|3525.42|3521.47|3521.47|0
1681729200000|2023-04-17 11:00:00|3523.97|3523.97|3526.18|3526.18|3526.9|3526.9|3523.94|3523.94|0
1681729500000|2023-04-17 11:05:00|3526.13|3526.13|3527.32|3527.32|3527.73|3527.73|3525.21|3525.21|0
1681729800000|2023-04-17 11:10:00|3527.37|3527.37|3524.43|3524.43|3527.5|3527.5|3524.08|3524.08|0
1681730100000|2023-04-17 11:15:00|3524.51|3524.51|3523.1|3523.1|3525.34|3525.34|3522.84|3522.84|0
1681730400000|2023-04-17 11:20:00|3522.71|3522.71|3524.06|3524.06|3524.25|3524.25|3521.85|3521.85|0
1681730700000|2023-04-17 11:25:00|3524.18|3524.18|3524.15|3524.15|3524.93|3524.93|3524.08|3524.08|0
1681731000000|2023-04-17 11:30:00|3524.04|3524.04|3523.4|3523.4|3528.49|3528.49|3523.19|3523.19|0
1681731300000|2023-04-17 11:35:00|3523.35|3523.35|3519.52|3519.52|3523.68|3523.68|3517.02|3517.02|0
1681731600000|2023-04-17 11:40:00|3519.54|3519.54|3522.84|3522.84|3522.84|3522.84|3519.21|3519.21|0
1681731900000|2023-04-17 11:45:00|3522.51|3522.51|3514.66|3514.66|3523.96|3523.96|3514.66|3514.66|0
1681732200000|2023-04-17 11:50:00|3515|3515|3513.72|3513.72|3515.47|3515.47|3512.97|3512.97|0
1681732500000|2023-04-17 11:55:00|3514.05|3514.05|3512.2|3512.2|3515.98|3515.98|3512.2|3512.2|0
1681732800000|2023-04-17 12:00:00|3512.25|3512.25|3511.87|3511.87|3513.87|3513.87|3511.67|3511.67|0
1681733100000|2023-04-17 12:05:00|3511.98|3511.98|3507.26|3507.26|3513.39|3513.39|3507.1|3507.1|0
1681733400000|2023-04-17 12:10:00|3507.31|3507.31|3506.65|3506.65|3509.25|3509.25|3506.53|3506.53|0
1681733700000|2023-04-17 12:15:00|3506.7|3506.7|3504.69|3504.69|3506.7|3506.7|3503.18|3503.18|0
1681734000000|2023-04-17 12:20:00|3504.75|3504.75|3503.35|3503.35|3504.97|3504.97|3503.07|3503.07|0
1681734300000|2023-04-17 12:25:00|3503.4|3503.4|3507.53|3507.53|3508.04|3508.04|3503.4|3503.4|0
1681734600000|2023-04-17 12:30:00|3507.62|3507.62|3513.49|3513.49|3513.56|3513.56|3507.61|3507.61|0
1681734900000|2023-04-17 12:35:00|3513.43|3513.43|3512.95|3512.95|3513.56|3513.56|3511.33|3511.33|0
1681735200000|2023-04-17 12:40:00|3512.74|3512.74|3513.62|3513.62|3514.95|3514.95|3511.8|3511.8|0
1681735500000|2023-04-17 12:45:00|3513.29|3513.29|3512.09|3512.09|3513.54|3513.54|3511.9|3511.9|0
1681735800000|2023-04-17 12:50:00|3511.98|3511.98|3511.21|3511.21|3512.09|3512.09|3509.48|3509.48|0
1681736100000|2023-04-17 12:55:00|3511.22|3511.22|3510.78|3510.78|3511.33|3511.33|3509.79|3509.79|0
1681736400000|2023-04-17 13:00:00|3510.83|3510.83|3511.64|3511.64|3512.58|3512.58|3510.83|3510.83|0
1681736700000|2023-04-17 13:05:00|3511.48|3511.48|3512.6|3512.6|3512.6|3512.6|3511.04|3511.04|0
1681737000000|2023-04-17 13:10:00|3512.65|3512.65|3510.46|3510.46|3512.65|3512.65|3510.46|3510.46|0
1681737300000|2023-04-17 13:15:00|3511.13|3511.13|3506.03|3506.03|3515.09|3515.09|3506.03|3506.03|0
1681737600000|2023-04-17 13:20:00|3507.37|3507.37|3504.24|3504.24|3507.71|3507.71|3503.79|3503.79|0
1681737900000|2023-04-17 13:25:00|3504.58|3504.58|3505.54|3505.54|3505.68|3505.68|3502.8|3502.8|0
1681738200000|2023-04-17 13:30:00|3505.38|3505.38|3499.47|3499.47|3506.92|3506.92|3499.42|3499.42|0
1681738500000|2023-04-17 13:35:00|3499.14|3499.14|3498.73|3498.73|3502.98|3502.98|3498.17|3498.17|0
1681738800000|2023-04-17 13:40:00|3498.57|3498.57|3502.64|3502.64|3503.52|3503.52|3498.11|3498.11|0
1681739100000|2023-04-17 13:45:00|3502.69|3502.69|3502.42|3502.42|3504.73|3504.73|3499.18|3499.18|0
1681739400000|2023-04-17 13:50:00|3502.75|3502.75|3504.21|3504.21|3508.77|3508.77|3502.69|3502.69|0
1681739700000|2023-04-17 13:55:00|3504.62|3504.62|3505.32|3505.32|3508.09|3508.09|3504.42|3504.42|0
1681740000000|2023-04-17 14:00:00|3505.21|3505.21|3505.26|3505.26|3506.84|3506.84|3504.54|3504.54|0
1681740300000|2023-04-17 14:05:00|3505.37|3505.37|3503.77|3503.77|3506.84|3506.84|3503.77|3503.77|0
1681740600000|2023-04-17 14:10:00|3503.88|3503.88|3504.26|3504.26|3504.64|3504.64|3502.68|3502.68|0
1681740900000|2023-04-17 14:15:00|3504.35|3504.35|3503.64|3503.64|3505.83|3505.83|3502.13|3502.13|0
1681741200000|2023-04-17 14:20:00|3503.58|3503.58|3501.65|3501.65|3504.41|3504.41|3501.48|3501.48|0
1681741500000|2023-04-17 14:25:00|3501.98|3501.98|3505.98|3505.98|3507.26|3507.26|3501.98|3501.98|0
1681741800000|2023-04-17 14:30:00|3505.93|3505.93|3507.89|3507.89|3508.96|3508.96|3505.93|3505.93|0
1681742100000|2023-04-17 14:35:00|3507.91|3507.91|3507.38|3507.38|3509.64|3509.64|3507.33|3507.33|0
1681742400000|2023-04-17 14:40:00|3507.05|3507.05|3509.49|3509.49|3509.82|3509.82|3506.3|3506.3|0
1681742700000|2023-04-17 14:45:00|3509.43|3509.43|3509.47|3509.47|3510.33|3510.33|3508.62|3508.62|0
1681743000000|2023-04-17 14:50:00|3510.03|3510.03|3512.85|3512.85|3512.85|3512.85|3509.39|3509.39|0
1681743300000|2023-04-17 14:55:00|3512.79|3512.79|3513.1|3513.1|3513.1|3513.1|3510.17|3510.17|0
1681743600000|2023-04-17 15:00:00|3513.15|3513.15|3509.72|3509.72|3515.19|3515.19|3509.61|3509.61|0
1681743900000|2023-04-17 15:05:00|3509.83|3509.83|3510.13|3510.13|3511.35|3511.35|3508.78|3508.78|0
1681744200000|2023-04-17 15:10:00|3510.08|3510.08|3507.16|3507.16|3510.45|3510.45|3506.53|3506.53|0
1681744500000|2023-04-17 15:15:00|3507.21|3507.21|3508.86|3508.86|3509.43|3509.43|3507.13|3507.13|0
1681744800000|2023-04-17 15:20:00|3508.78|3508.78|3510.65|3510.65|3510.74|3510.74|3508.5|3508.5|0
1681745100000|2023-04-17 15:25:00|3511.32|3511.32|3514.63|3514.63|3515.26|3515.26|3511.32|3511.32|0
1681802100000|2023-04-18 07:15:00|3531.71|3531.71|3530.53|3530.53|3533.38|3533.38|3528.1|3528.1|0
1681802400000|2023-04-18 07:20:00|3530.42|3530.42|3529.76|3529.76|3531.02|3531.02|3527.06|3527.06|0
1681802700000|2023-04-18 07:25:00|3529.52|3529.52|3527.52|3527.52|3530.22|3530.22|3524.3|3524.3|0
1681803000000|2023-04-18 07:30:00|3527.03|3527.03|3525.28|3525.28|3528.24|3528.24|3523.54|3523.54|0
1681803300000|2023-04-18 07:35:00|3525.34|3525.34|3526.05|3526.05|3526.1|3526.1|3522.28|3522.28|0
1681803600000|2023-04-18 07:40:00|3526.27|3526.27|3528.77|3528.77|3530.49|3530.49|3525.57|3525.57|0
1681803900000|2023-04-18 07:45:00|3528.6|3528.6|3528.88|3528.88|3528.99|3528.99|3527.16|3527.16|0
1681804200000|2023-04-18 07:50:00|3528.8|3528.8|3528.36|3528.36|3530.74|3530.74|3528.36|3528.36|0
1681804500000|2023-04-18 07:55:00|3528.31|3528.31|3531.31|3531.31|3531.84|3531.84|3527.35|3527.35|0
1681804800000|2023-04-18 08:00:00|3531.26|3531.26|3533.02|3533.02|3533.12|3533.12|3527.36|3527.36|0
1681805100000|2023-04-18 08:05:00|3533.33|3533.33|3531.28|3531.28|3536.47|3536.47|3531.28|3531.28|0
1681805400000|2023-04-18 08:10:00|3531.02|3531.02|3528.51|3528.51|3531.41|3531.41|3527.88|3527.88|0
1681805700000|2023-04-18 08:15:00|3528.42|3528.42|3531.36|3531.36|3531.47|3531.47|3528.2|3528.2|0
1681806000000|2023-04-18 08:20:00|3531.09|3531.09|3528.77|3528.77|3531.14|3531.14|3528.15|3528.15|0
1681806300000|2023-04-18 08:25:00|3529.11|3529.11|3533.56|3533.56|3533.59|3533.59|3529.11|3529.11|0
1681806600000|2023-04-18 08:30:00|3533.55|3533.55|3534.98|3534.98|3534.98|3534.98|3530.86|3530.86|0
1681806900000|2023-04-18 08:35:00|3535.31|3535.31|3540.49|3540.49|3540.49|3540.49|3535.31|3535.31|0
1681807200000|2023-04-18 08:40:00|3540.55|3540.55|3543.46|3543.46|3543.8|3543.8|3540.08|3540.08|0
1681807500000|2023-04-18 08:45:00|3543.44|3543.44|3544.84|3544.84|3545.91|3545.91|3543.16|3543.16|0
1681807800000|2023-04-18 08:50:00|3544.86|3544.86|3545.09|3545.09|3545.92|3545.92|3544.43|3544.43|0
1681808100000|2023-04-18 08:55:00|3545.14|3545.14|3543.58|3543.58|3545.37|3545.37|3543.05|3543.05|0
1681808400000|2023-04-18 09:00:00|3543.24|3543.24|3541.64|3541.64|3544.44|3544.44|3541.64|3541.64|0
1681808700000|2023-04-18 09:05:00|3541.62|3541.62|3544.36|3544.36|3544.36|3544.36|3539.66|3539.66|0
1681809000000|2023-04-18 09:10:00|3544.75|3544.75|3544.68|3544.68|3546.9|3546.9|3543.93|3543.93|0
1681809300000|2023-04-18 09:15:00|3544.8|3544.8|3545.59|3545.59|3547.64|3547.64|3544.62|3544.62|0
1681809600000|2023-04-18 09:20:00|3545.7|3545.7|3544.7|3544.7|3547.61|3547.61|3544.56|3544.56|0
1681809900000|2023-04-18 09:25:00|3544.64|3544.64|3546.65|3546.65|3546.65|3546.65|3544.64|3544.64|0
1681810200000|2023-04-18 09:30:00|3546.71|3546.71|3548.5|3548.5|3548.86|3548.86|3546.71|3546.71|0
1681810500000|2023-04-18 09:35:00|3548.33|3548.33|3550.06|3550.06|3550.06|3550.06|3547.76|3547.76|0
1681810800000|2023-04-18 09:40:00|3550.11|3550.11|3549.47|3549.47|3551.13|3551.13|3549.45|3549.45|0
1681811100000|2023-04-18 09:45:00|3549.41|3549.41|3551.12|3551.12|3551.15|3551.15|3549.21|3549.21|0
1681811400000|2023-04-18 09:50:00|3550.63|3550.63|3547.46|3547.46|3550.63|3550.63|3546.49|3546.49|0
1681811700000|2023-04-18 09:55:00|3547.3|3547.3|3543.87|3543.87|3548.79|3548.79|3543.85|3543.85|0
1681812000000|2023-04-18 10:00:00|3543.82|3543.82|3541.13|3541.13|3543.82|3543.82|3540.73|3540.73|0
1681812300000|2023-04-18 10:05:00|3541.23|3541.23|3539.7|3539.7|3542.57|3542.57|3539.7|3539.7|0
1681812600000|2023-04-18 10:10:00|3539.73|3539.73|3540.54|3540.54|3540.56|3540.56|3539.35|3539.35|0
1681812900000|2023-04-18 10:15:00|3540.58|3540.58|3539.58|3539.58|3541.05|3541.05|3539.53|3539.53|0
1681813200000|2023-04-18 10:20:00|3539.62|3539.62|3541.15|3541.15|3541.18|3541.18|3539.38|3539.38|0
1681813500000|2023-04-18 10:25:00|3541.2|3541.2|3540.73|3540.73|3541.97|3541.97|3540.35|3540.35|0
1681813800000|2023-04-18 10:30:00|3540.65|3540.65|3541.76|3541.76|3542.15|3542.15|3539.63|3539.63|0
1681814100000|2023-04-18 10:35:00|3541.51|3541.51|3539.73|3539.73|3541.75|3541.75|3539.73|3539.73|0
1681814400000|2023-04-18 10:40:00|3540.06|3540.06|3541.9|3541.9|3542.43|3542.43|3540.06|3540.06|0
1681814700000|2023-04-18 10:45:00|3542.23|3542.23|3542.95|3542.95|3543.62|3543.62|3541.34|3541.34|0
1681815000000|2023-04-18 10:50:00|3542.94|3542.94|3545.37|3545.37|3546.04|3546.04|3542.85|3542.85|0
1681815300000|2023-04-18 10:55:00|3545.58|3545.58|3538.82|3538.82|3546.46|3546.46|3537.94|3537.94|0
1681815600000|2023-04-18 11:00:00|3538.44|3538.44|3538.69|3538.69|3540.72|3540.72|3537.67|3537.67|0
1681815900000|2023-04-18 11:05:00|3539.03|3539.03|3538.08|3538.08|3539.11|3539.11|3537.63|3537.63|0
1681816200000|2023-04-18 11:10:00|3538.03|3538.03|3538.81|3538.81|3538.86|3538.86|3537.1|3537.1|0
1681816500000|2023-04-18 11:15:00|3538.8|3538.8|3537.66|3537.66|3538.86|3538.86|3537.66|3537.66|0
1681816800000|2023-04-18 11:20:00|3536.99|3536.99|3529.34|3529.34|3536.99|3536.99|3529.32|3529.32|0
1681817100000|2023-04-18 11:25:00|3528.33|3528.33|3521.29|3521.29|3529.34|3529.34|3521.25|3521.25|0
1681817400000|2023-04-18 11:30:00|3521.18|3521.18|3521.77|3521.77|3526.28|3526.28|3520.72|3520.72|0
1681817700000|2023-04-18 11:35:00|3521.67|3521.67|3520.45|3520.45|3521.86|3521.86|3518.6|3518.6|0
1681818000000|2023-04-18 11:40:00|3520.61|3520.61|3525.83|3525.83|3525.88|3525.88|3519.86|3519.86|0
1681818300000|2023-04-18 11:45:00|3525.89|3525.89|3524.18|3524.18|3526.28|3526.28|3524.18|3524.18|0
1681818600000|2023-04-18 11:50:00|3524.02|3524.02|3523.64|3523.64|3525.25|3525.25|3523.64|3523.64|0
1681818900000|2023-04-18 11:55:00|3523.3|3523.3|3523.33|3523.33|3523.89|3523.89|3522.19|3522.19|0
1681819200000|2023-04-18 12:00:00|3523.27|3523.27|3523.92|3523.92|3524.49|3524.49|3522.55|3522.55|0
1681819500000|2023-04-18 12:05:00|3522.91|3522.91|3526.52|3526.52|3526.52|3526.52|3522.52|3522.52|0
1681819800000|2023-04-18 12:10:00|3526.19|3526.19|3528.02|3528.02|3528.02|3528.02|3524|3524|0
1681820100000|2023-04-18 12:15:00|3528.26|3528.26|3526.86|3526.86|3528.63|3528.63|3525.83|3525.83|0
1681820400000|2023-04-18 12:20:00|3526.78|3526.78|3526.7|3526.7|3527.25|3527.25|3525.96|3525.96|0
1681820700000|2023-04-18 12:25:00|3526.78|3526.78|3526.29|3526.29|3526.82|3526.82|3526.06|3526.06|0
1681821000000|2023-04-18 12:30:00|3526.26|3526.26|3527.96|3527.96|3528.32|3528.32|3526.26|3526.26|0
1681821300000|2023-04-18 12:35:00|3528.64|3528.64|3530.37|3530.37|3530.55|3530.55|3528.32|3528.32|0
1681821600000|2023-04-18 12:40:00|3530.29|3530.29|3531.24|3531.24|3531.75|3531.75|3530.29|3530.29|0
1681821900000|2023-04-18 12:45:00|3531.34|3531.34|3532.65|3532.65|3533.11|3533.11|3531.34|3531.34|0
1681822200000|2023-04-18 12:50:00|3532.59|3532.59|3535.05|3535.05|3535.61|3535.61|3532.54|3532.54|0
1681822500000|2023-04-18 12:55:00|3535.06|3535.06|3539.16|3539.16|3539.55|3539.55|3534.88|3534.88|0
1681822800000|2023-04-18 13:00:00|3539.01|3539.01|3536.4|3536.4|3539.42|3539.42|3535.61|3535.61|0
1681823100000|2023-04-18 13:05:00|3536.39|3536.39|3528.25|3528.25|3537.09|3537.09|3526.66|3526.66|0
1681823400000|2023-04-18 13:10:00|3527.91|3527.91|3529.75|3529.75|3531.15|3531.15|3527.89|3527.89|0
1681823700000|2023-04-18 13:15:00|3530.09|3530.09|3534.57|3534.57|3534.57|3534.57|3530.09|3530.09|0
1681824000000|2023-04-18 13:20:00|3534.67|3534.67|3531.53|3531.53|3534.67|3534.67|3530.69|3530.69|0
1681824300000|2023-04-18 13:25:00|3531.54|3531.54|3536.58|3536.58|3537.08|3537.08|3531.54|3531.54|0
1681824600000|2023-04-18 13:30:00|3536.63|3536.63|3526.71|3526.71|3537.14|3537.14|3525.52|3525.52|0
1681824900000|2023-04-18 13:35:00|3526.8|3526.8|3530.31|3530.31|3530.75|3530.75|3524.8|3524.8|0
1681825200000|2023-04-18 13:40:00|3530.3|3530.3|3530.21|3530.21|3530.3|3530.3|3527.57|3527.57|0
1681825500000|2023-04-18 13:45:00|3530.55|3530.55|3530.99|3530.99|3531.75|3531.75|3530.14|3530.14|0
1681825800000|2023-04-18 13:50:00|3530.65|3530.65|3530.31|3530.31|3531.88|3531.88|3529.08|3529.08|0
1681826100000|2023-04-18 13:55:00|3529.97|3529.97|3529.2|3529.2|3530.51|3530.51|3528.5|3528.5|0
1681826400000|2023-04-18 14:00:00|3529.09|3529.09|3529.95|3529.95|3532.94|3532.94|3528.42|3528.42|0
1681826700000|2023-04-18 14:05:00|3530.03|3530.03|3534.09|3534.09|3534.82|3534.82|3529.34|3529.34|0
1681827000000|2023-04-18 14:10:00|3534.1|3534.1|3530.15|3530.15|3534.1|3534.1|3529.79|3529.79|0
1681827300000|2023-04-18 14:15:00|3530.56|3530.56|3533.14|3533.14|3535.7|3535.7|3530.56|3530.56|0
1681827600000|2023-04-18 14:20:00|3533.22|3533.22|3531.01|3531.01|3534|3534|3530.9|3530.9|0
1681827900000|2023-04-18 14:25:00|3530.67|3530.67|3528.28|3528.28|3530.9|3530.9|3527.25|3527.25|0
1681828200000|2023-04-18 14:30:00|3528.31|3528.31|3525.24|3525.24|3528.31|3528.31|3525.24|3525.24|0
1681828500000|2023-04-18 14:35:00|3525.16|3525.16|3527.44|3527.44|3527.74|3527.74|3524.16|3524.16|0
1681828800000|2023-04-18 14:40:00|3527.1|3527.1|3530.36|3530.36|3530.36|3530.36|3527.03|3527.03|0
1681829100000|2023-04-18 14:45:00|3530.03|3530.03|3528.18|3528.18|3530.44|3530.44|3526.56|3526.56|0
1681829400000|2023-04-18 14:50:00|3528.08|3528.08|3527.19|3527.19|3528.08|3528.08|3526.08|3526.08|0
1681829700000|2023-04-18 14:55:00|3527.14|3527.14|3526.21|3526.21|3527.14|3527.14|3525.29|3525.29|0
1681830000000|2023-04-18 15:00:00|3526.26|3526.26|3525.75|3525.75|3527.15|3527.15|3525.75|3525.75|0
1681830300000|2023-04-18 15:05:00|3525.74|3525.74|3525.67|3525.67|3527|3527|3523.72|3523.72|0
1681830600000|2023-04-18 15:10:00|3525.33|3525.33|3523.25|3523.25|3525.33|3525.33|3522.91|3522.91|0
1681830900000|2023-04-18 15:15:00|3523.3|3523.3|3524.6|3524.6|3525.88|3525.88|3523.3|3523.3|0
1681831200000|2023-04-18 15:20:00|3524.59|3524.59|3524.13|3524.13|3525.2|3525.2|3524|3524|0
1681831500000|2023-04-18 15:25:00|3524.19|3524.19|3524.51|3524.51|3524.92|3524.92|3523.17|3523.17|0
1681888500000|2023-04-19 07:15:00|3511.13|3511.13|3518.04|3518.04|3519.36|3519.36|3511.13|3511.13|0
1681888800000|2023-04-19 07:20:00|3517.71|3517.71|3513.39|3513.39|3517.75|3517.75|3513.34|3513.34|0
1681889100000|2023-04-19 07:25:00|3513.89|3513.89|3518.36|3518.36|3520.64|3520.64|3513.51|3513.51|0
1681889400000|2023-04-19 07:30:00|3518.3|3518.3|3513.12|3513.12|3518.61|3518.61|3513.12|3513.12|0
1681889700000|2023-04-19 07:35:00|3512.45|3512.45|3508.98|3508.98|3514.68|3514.68|3507.89|3507.89|0
1681890000000|2023-04-19 07:40:00|3509.14|3509.14|3509.49|3509.49|3511.37|3511.37|3507.62|3507.62|0
1681890300000|2023-04-19 07:45:00|3509.44|3509.44|3509.29|3509.29|3511.45|3511.45|3508.97|3508.97|0
1681890600000|2023-04-19 07:50:00|3509.24|3509.24|3510.63|3510.63|3511.36|3511.36|3508.37|3508.37|0
1681890900000|2023-04-19 07:55:00|3510.79|3510.79|3510.32|3510.32|3512.12|3512.12|3508.83|3508.83|0
1681891200000|2023-04-19 08:00:00|3510.27|3510.27|3506.93|3506.93|3510.45|3510.45|3506.93|3506.93|0
1681891500000|2023-04-19 08:05:00|3506.82|3506.82|3504.21|3504.21|3514.49|3514.49|3503.97|3503.97|0
1681891800000|2023-04-19 08:10:00|3504.88|3504.88|3500.92|3500.92|3505.89|3505.89|3499.43|3499.43|0
1681892100000|2023-04-19 08:15:00|3500.87|3500.87|3499.99|3499.99|3501.11|3501.11|3499.74|3499.74|0
1681892400000|2023-04-19 08:20:00|3499.7|3499.7|3502.77|3502.77|3503.04|3503.04|3499.19|3499.19|0
1681892700000|2023-04-19 08:25:00|3502.78|3502.78|3510.8|3510.8|3511.56|3511.56|3502.78|3502.78|0
1681893000000|2023-04-19 08:30:00|3510.88|3510.88|3511.32|3511.32|3512|3512|3510.12|3510.12|0
1681893300000|2023-04-19 08:35:00|3511.58|3511.58|3513.15|3513.15|3513.32|3513.32|3509.23|3509.23|0
1681893600000|2023-04-19 08:40:00|3512.82|3512.82|3512.73|3512.73|3514.69|3514.69|3512.69|3512.69|0
1681893900000|2023-04-19 08:45:00|3512.82|3512.82|3514.02|3514.02|3515.38|3515.38|3512.82|3512.82|0
1681894200000|2023-04-19 08:50:00|3513.99|3513.99|3512.24|3512.24|3513.99|3513.99|3507.19|3507.19|0
1681894500000|2023-04-19 08:55:00|3512.25|3512.25|3512.33|3512.33|3513.43|3513.43|3511.38|3511.38|0
1681894800000|2023-04-19 09:00:00|3512.49|3512.49|3506.4|3506.4|3512.49|3512.49|3506.4|3506.4|0
1681895100000|2023-04-19 09:05:00|3506.36|3506.36|3509.1|3509.1|3510.2|3510.2|3506.36|3506.36|0
1681895400000|2023-04-19 09:10:00|3509.09|3509.09|3510|3510|3510.22|3510.22|3508.75|3508.75|0
1681895700000|2023-04-19 09:15:00|3510.34|3510.34|3510.48|3510.48|3510.79|3510.79|3508.33|3508.33|0
1681896000000|2023-04-19 09:20:00|3510.74|3510.74|3511.53|3511.53|3513.68|3513.68|3510.61|3510.61|0
1681896300000|2023-04-19 09:25:00|3511.55|3511.55|3512.78|3512.78|3513|3513|3511.55|3511.55|0
1681896600000|2023-04-19 09:30:00|3512.89|3512.89|3510.88|3510.88|3513|3513|3510.25|3510.25|0
1681896900000|2023-04-19 09:35:00|3510.82|3510.82|3510.7|3510.7|3511.14|3511.14|3510.49|3510.49|0
1681897200000|2023-04-19 09:40:00|3511.03|3511.03|3512.23|3512.23|3512.58|3512.58|3510.78|3510.78|0
1681897500000|2023-04-19 09:45:00|3512.28|3512.28|3512.64|3512.64|3514|3514|3512.19|3512.19|0
1681897800000|2023-04-19 09:50:00|3512.48|3512.48|3510.96|3510.96|3512.48|3512.48|3510.53|3510.53|0
1681898100000|2023-04-19 09:55:00|3510.91|3510.91|3514.14|3514.14|3514.14|3514.14|3510.67|3510.67|0
1681898400000|2023-04-19 10:00:00|3514.29|3514.29|3515.7|3515.7|3516.29|3516.29|3512.83|3512.83|0
1681898700000|2023-04-19 10:05:00|3515.76|3515.76|3513.62|3513.62|3515.84|3515.84|3513.62|3513.62|0
1681899000000|2023-04-19 10:10:00|3513.53|3513.53|3514.14|3514.14|3514.92|3514.92|3513.42|3513.42|0
1681899300000|2023-04-19 10:15:00|3514.2|3514.2|3514.09|3514.09|3514.2|3514.2|3513.5|3513.5|0
1681899600000|2023-04-19 10:20:00|3514.03|3514.03|3510.27|3510.27|3514.03|3514.03|3509.17|3509.17|0
1681899900000|2023-04-19 10:25:00|3510.35|3510.35|3513.68|3513.68|3513.7|3513.7|3510.35|3510.35|0
1681900200000|2023-04-19 10:30:00|3513.6|3513.6|3514.85|3514.85|3514.85|3514.85|3513.38|3513.38|0
1681900500000|2023-04-19 10:35:00|3515.02|3515.02|3512.15|3512.15|3515.02|3515.02|3512.15|3512.15|0
1681900800000|2023-04-19 10:40:00|3512.36|3512.36|3512.96|3512.96|3513.07|3513.07|3511.86|3511.86|0
1681901100000|2023-04-19 10:45:00|3512.85|3512.85|3514.58|3514.58|3514.68|3514.68|3512.72|3512.72|0
1681901400000|2023-04-19 10:50:00|3514.63|3514.63|3513.26|3513.26|3514.74|3514.74|3512.74|3512.74|0
1681901700000|2023-04-19 10:55:00|3513.31|3513.31|3515.06|3515.06|3515.36|3515.36|3513.31|3513.31|0
1681902000000|2023-04-19 11:00:00|3515.16|3515.16|3515.73|3515.73|3516.98|3516.98|3514.96|3514.96|0
1681902300000|2023-04-19 11:05:00|3515.62|3515.62|3516.7|3516.7|3516.75|3516.75|3515.45|3515.45|0
1681902600000|2023-04-19 11:10:00|3516.61|3516.61|3515.45|3515.45|3517.13|3517.13|3515.01|3515.01|0
1681902900000|2023-04-19 11:15:00|3514.78|3514.78|3514.44|3514.44|3515.61|3515.61|3514.44|3514.44|0
1681903200000|2023-04-19 11:20:00|3514.39|3514.39|3511.69|3511.69|3514.51|3514.51|3511.56|3511.56|0
1681903500000|2023-04-19 11:25:00|3511.74|3511.74|3513.39|3513.39|3514.38|3514.38|3511.74|3511.74|0
1681903800000|2023-04-19 11:30:00|3513.33|3513.33|3513.61|3513.61|3515.17|3515.17|3512.75|3512.75|0
1681904100000|2023-04-19 11:35:00|3513.5|3513.5|3511.32|3511.32|3513.5|3513.5|3510.71|3510.71|0
1681904400000|2023-04-19 11:40:00|3510.93|3510.93|3513.45|3513.45|3513.68|3513.68|3510.85|3510.85|0
1681904700000|2023-04-19 11:45:00|3513.53|3513.53|3515.02|3515.02|3515.41|3515.41|3513.53|3513.53|0
1681905000000|2023-04-19 11:50:00|3514.96|3514.96|3515.77|3515.77|3515.85|3515.85|3514.8|3514.8|0
1681905300000|2023-04-19 11:55:00|3515.83|3515.83|3514.79|3514.79|3515.93|3515.93|3514.32|3514.32|0
1681905600000|2023-04-19 12:00:00|3514.76|3514.76|3515.48|3515.48|3515.65|3515.65|3514.04|3514.04|0
1681905900000|2023-04-19 12:05:00|3515.53|3515.53|3516.38|3516.38|3516.38|3516.38|3514.55|3514.55|0
1681906200000|2023-04-19 12:10:00|3516.55|3516.55|3514.95|3514.95|3516.64|3516.64|3514.95|3514.95|0
1681906500000|2023-04-19 12:15:00|3514.84|3514.84|3515.85|3515.85|3516.37|3516.37|3514.84|3514.84|0
1681906800000|2023-04-19 12:20:00|3515.9|3515.9|3517.52|3517.52|3517.52|3517.52|3515.81|3515.81|0
1681907100000|2023-04-19 12:25:00|3517.55|3517.55|3517.07|3517.07|3518.79|3518.79|3516.55|3516.55|0
1681907400000|2023-04-19 12:30:00|3517.12|3517.12|3514.17|3514.17|3517.12|3517.12|3514.12|3514.12|0
1681907700000|2023-04-19 12:35:00|3514.51|3514.51|3514.26|3514.26|3515.47|3515.47|3514.23|3514.23|0
1681908000000|2023-04-19 12:40:00|3514.32|3514.32|3511.16|3511.16|3514.46|3514.46|3510.49|3510.49|0
1681908300000|2023-04-19 12:45:00|3510.99|3510.99|3512.04|3512.04|3513.05|3513.05|3510.03|3510.03|0
1681908600000|2023-04-19 12:50:00|3511.99|3511.99|3510.87|3510.87|3511.99|3511.99|3510.87|3510.87|0
1681908900000|2023-04-19 12:55:00|3510.97|3510.97|3511.22|3511.22|3512.57|3512.57|3510.78|3510.78|0
1681909200000|2023-04-19 13:00:00|3511.21|3511.21|3513.34|3513.34|3514.12|3514.12|3511.21|3511.21|0
1681909500000|2023-04-19 13:05:00|3513.32|3513.32|3515.98|3515.98|3516.89|3516.89|3513.32|3513.32|0
1681909800000|2023-04-19 13:10:00|3516.03|3516.03|3513.47|3513.47|3516.51|3516.51|3513.47|3513.47|0
1681910100000|2023-04-19 13:15:00|3513.39|3513.39|3511.6|3511.6|3513.44|3513.44|3510.82|3510.82|0
1681910400000|2023-04-19 13:20:00|3511.76|3511.76|3513.27|3513.27|3513.52|3513.52|3511.63|3511.63|0
1681910700000|2023-04-19 13:25:00|3513.18|3513.18|3512.31|3512.31|3513.37|3513.37|3511.8|3511.8|0
1681911000000|2023-04-19 13:30:00|3512.25|3512.25|3509.65|3509.65|3514.3|3514.3|3509.65|3509.65|0
1681911300000|2023-04-19 13:35:00|3509.6|3509.6|3507.41|3507.41|3510.11|3510.11|3506.85|3506.85|0
1681911600000|2023-04-19 13:40:00|3507.49|3507.49|3511.46|3511.46|3512.41|3512.41|3507.24|3507.24|0
1681911900000|2023-04-19 13:45:00|3511.41|3511.41|3516.61|3516.61|3516.61|3516.61|3511.41|3511.41|0
1681912200000|2023-04-19 13:50:00|3516.67|3516.67|3516.68|3516.68|3518.16|3518.16|3515.45|3515.45|0
1681912500000|2023-04-19 13:55:00|3516.11|3516.11|3512.27|3512.27|3516.56|3516.56|3512.11|3512.11|0
1681912800000|2023-04-19 14:00:00|3512.43|3512.43|3510.8|3510.8|3512.43|3512.43|3510.8|3510.8|0
1681913100000|2023-04-19 14:05:00|3510.74|3510.74|3513.86|3513.86|3513.86|3513.86|3509.77|3509.77|0
1681913400000|2023-04-19 14:10:00|3513.96|3513.96|3515.28|3515.28|3515.28|3515.28|3512.89|3512.89|0
1681913700000|2023-04-19 14:15:00|3515.24|3515.24|3513.43|3513.43|3516.29|3516.29|3513.43|3513.43|0
1681914000000|2023-04-19 14:20:00|3513.54|3513.54|3518.21|3518.21|3518.33|3518.33|3513.33|3513.33|0
1681914300000|2023-04-19 14:25:00|3517.87|3517.87|3518|3518|3519.08|3519.08|3517.4|3517.4|0
1681914600000|2023-04-19 14:30:00|3517.76|3517.76|3513.08|3513.08|3517.76|3517.76|3513.02|3513.02|0
1681914900000|2023-04-19 14:35:00|3513.13|3513.13|3515.45|3515.45|3515.45|3515.45|3512.81|3512.81|0
1681915200000|2023-04-19 14:40:00|3515.5|3515.5|3514.74|3514.74|3515.77|3515.77|3512.6|3512.6|0
1681915500000|2023-04-19 14:45:00|3514.82|3514.82|3517.78|3517.78|3518.05|3518.05|3513.99|3513.99|0
1681915800000|2023-04-19 14:50:00|3517.67|3517.67|3525.69|3525.69|3528.2|3528.2|3517.19|3517.19|0
1681916100000|2023-04-19 14:55:00|3525.7|3525.7|3521.4|3521.4|3527.04|3527.04|3521.35|3521.35|0
1681916400000|2023-04-19 15:00:00|3521.32|3521.32|3520.38|3520.38|3521.32|3521.32|3518.35|3518.35|0
1681916700000|2023-04-19 15:05:00|3520.71|3520.71|3518.32|3518.32|3522.33|3522.33|3517.12|3517.12|0
1681917000000|2023-04-19 15:10:00|3518.43|3518.43|3518.32|3518.32|3518.82|3518.82|3517.72|3517.72|0
1681917300000|2023-04-19 15:15:00|3518.38|3518.38|3518.87|3518.87|3519.42|3519.42|3518.38|3518.38|0
1681917600000|2023-04-19 15:20:00|3518.86|3518.86|3518.08|3518.08|3519.82|3519.82|3518.08|3518.08|0
1681917900000|2023-04-19 15:25:00|3518.42|3518.42|3516.15|3516.15|3518.42|3518.42|3515.19|3515.19|0
1681974900000|2023-04-20 07:15:00|3560.74|3560.74|3553.12|3553.12|3561.17|3561.17|3552.37|3552.37|0
1681975200000|2023-04-20 07:20:00|3552.95|3552.95|3561.96|3561.96|3561.96|3561.96|3552.38|3552.38|0
1681975500000|2023-04-20 07:25:00|3561.85|3561.85|3560.73|3560.73|3562.49|3562.49|3559.77|3559.77|0
1681975800000|2023-04-20 07:30:00|3560.7|3560.7|3556.62|3556.62|3561.56|3561.56|3555.3|3555.3|0
1681976100000|2023-04-20 07:35:00|3556.06|3556.06|3549.86|3549.86|3556.06|3556.06|3546.87|3546.87|0
1681976400000|2023-04-20 07:40:00|3549.75|3549.75|3548.61|3548.61|3552.8|3552.8|3545.04|3545.04|0
1681976700000|2023-04-20 07:45:00|3548.7|3548.7|3554.04|3554.04|3554.13|3554.13|3546.95|3546.95|0
1681977000000|2023-04-20 07:50:00|3554.1|3554.1|3551.01|3551.01|3554.26|3554.26|3548.83|3548.83|0
1681977300000|2023-04-20 07:55:00|3551.08|3551.08|3547.28|3547.28|3551.51|3551.51|3546.19|3546.19|0
1681977600000|2023-04-20 08:00:00|3547.27|3547.27|3544.32|3544.32|3548.46|3548.46|3543.4|3543.4|0
1681977900000|2023-04-20 08:05:00|3544.31|3544.31|3541.36|3541.36|3548.09|3548.09|3541.36|3541.36|0
1681978200000|2023-04-20 08:10:00|3541.41|3541.41|3542.23|3542.23|3543.38|3543.38|3540.26|3540.26|0
1681978500000|2023-04-20 08:15:00|3542.28|3542.28|3542.48|3542.48|3543.59|3543.59|3536.53|3536.53|0
1681978800000|2023-04-20 08:20:00|3541.81|3541.81|3539.39|3539.39|3542.37|3542.37|3538.03|3538.03|0
1681979100000|2023-04-20 08:25:00|3539.4|3539.4|3540.17|3540.17|3540.31|3540.31|3537.88|3537.88|0
1681979400000|2023-04-20 08:30:00|3540.12|3540.12|3537.12|3537.12|3540.52|3540.52|3536.99|3536.99|0
1681979700000|2023-04-20 08:35:00|3537.08|3537.08|3539.26|3539.26|3540.35|3540.35|3537.02|3537.02|0
1681980000000|2023-04-20 08:40:00|3538.93|3538.93|3538.96|3538.96|3540.14|3540.14|3537.85|3537.85|0
1681980300000|2023-04-20 08:45:00|3537.95|3537.95|3539.01|3539.01|3539.01|3539.01|3537.54|3537.54|0
1681980600000|2023-04-20 08:50:00|3539|3539|3541.05|3541.05|3541.05|3541.05|3538.44|3538.44|0
1681980900000|2023-04-20 08:55:00|3541.14|3541.14|3539.49|3539.49|3541.69|3541.69|3539.14|3539.14|0
1681981200000|2023-04-20 09:00:00|3539.43|3539.43|3540.21|3540.21|3540.86|3540.86|3538.97|3538.97|0
1681981500000|2023-04-20 09:05:00|3540.1|3540.1|3539.74|3539.74|3540.1|3540.1|3538.3|3538.3|0
1681981800000|2023-04-20 09:10:00|3540.08|3540.08|3539.5|3539.5|3540.08|3540.08|3538.09|3538.09|0
1681982100000|2023-04-20 09:15:00|3539.56|3539.56|3540.07|3540.07|3541.29|3541.29|3539.5|3539.5|0
1681982400000|2023-04-20 09:20:00|3539.73|3539.73|3539.58|3539.58|3540.74|3540.74|3539.27|3539.27|0
1681982700000|2023-04-20 09:25:00|3539.52|3539.52|3538.53|3538.53|3539.71|3539.71|3538.35|3538.35|0
1681983000000|2023-04-20 09:30:00|3538.56|3538.56|3538|3538|3539.54|3539.54|3537.63|3537.63|0
1681983300000|2023-04-20 09:35:00|3537.92|3537.92|3533.95|3533.95|3537.92|3537.92|3533.68|3533.68|0
1681983600000|2023-04-20 09:40:00|3533.86|3533.86|3531.58|3531.58|3534.05|3534.05|3531.47|3531.47|0
1681983900000|2023-04-20 09:45:00|3531.74|3531.74|3534.35|3534.35|3534.88|3534.88|3531.74|3531.74|0
1681984200000|2023-04-20 09:50:00|3534.19|3534.19|3532.81|3532.81|3535.37|3535.37|3532.39|3532.39|0
1681984500000|2023-04-20 09:55:00|3532.65|3532.65|3529.92|3529.92|3532.65|3532.65|3529.92|3529.92|0
1681984800000|2023-04-20 10:00:00|3529.87|3529.87|3528.7|3528.7|3530.52|3530.52|3528.5|3528.5|0
1681985100000|2023-04-20 10:05:00|3528.81|3528.81|3526.71|3526.71|3529.05|3529.05|3526.71|3526.71|0
1681985400000|2023-04-20 10:10:00|3525.7|3525.7|3522.09|3522.09|3525.81|3525.81|3522.09|3522.09|0
1681985700000|2023-04-20 10:15:00|3521.42|3521.42|3517.6|3517.6|3522.21|3522.21|3516.57|3516.57|0
1681986000000|2023-04-20 10:20:00|3518.02|3518.02|3516.06|3516.06|3518.89|3518.89|3514.64|3514.64|0
1681986300000|2023-04-20 10:25:00|3516.22|3516.22|3519.05|3519.05|3519.15|3519.15|3516.22|3516.22|0
1681986600000|2023-04-20 10:30:00|3518.99|3518.99|3517.66|3517.66|3518.99|3518.99|3516.3|3516.3|0
1681986900000|2023-04-20 10:35:00|3517.72|3517.72|3518.61|3518.61|3519.31|3519.31|3517.28|3517.28|0
1681987200000|2023-04-20 10:40:00|3518.42|3518.42|3517|3517|3518.42|3518.42|3516.68|3516.68|0
1681987500000|2023-04-20 10:45:00|3517.11|3517.11|3521.68|3521.68|3521.92|3521.92|3517.05|3517.05|0
1681987800000|2023-04-20 10:50:00|3521.63|3521.63|3527.28|3527.28|3527.28|3527.28|3521.62|3521.62|0
1681988100000|2023-04-20 10:55:00|3527.62|3527.62|3528.06|3528.06|3528.06|3528.06|3526.52|3526.52|0
1681988400000|2023-04-20 11:00:00|3527.95|3527.95|3526.86|3526.86|3528.99|3528.99|3526.86|3526.86|0
1681988700000|2023-04-20 11:05:00|3526.7|3526.7|3522.79|3522.79|3526.77|3526.77|3522.79|3522.79|0
1681989000000|2023-04-20 11:10:00|3522.46|3522.46|3522.05|3522.05|3523.25|3523.25|3522.05|3522.05|0
1681989300000|2023-04-20 11:15:00|3521.94|3521.94|3521.36|3521.36|3524.74|3524.74|3521.25|3521.25|0
1681989600000|2023-04-20 11:20:00|3521.69|3521.69|3519.23|3519.23|3521.69|3521.69|3519.18|3519.18|0
1681989900000|2023-04-20 11:25:00|3519.25|3519.25|3519.83|3519.83|3520.07|3520.07|3519.01|3519.01|0
1681990200000|2023-04-20 11:30:00|3519.88|3519.88|3519.12|3519.12|3520.24|3520.24|3519.04|3519.04|0
1681990500000|2023-04-20 11:35:00|3519.02|3519.02|3516.71|3516.71|3519.18|3519.18|3516.71|3516.71|0
1681990800000|2023-04-20 11:40:00|3516.53|3516.53|3516.52|3516.52|3517.59|3517.59|3516.17|3516.17|0
1681991100000|2023-04-20 11:45:00|3516.6|3516.6|3511.67|3511.67|3516.68|3516.68|3511.67|3511.67|0
1681991400000|2023-04-20 11:50:00|3511.64|3511.64|3511.24|3511.24|3511.69|3511.69|3510.19|3510.19|0
1681991700000|2023-04-20 11:55:00|3511.21|3511.21|3506.81|3506.81|3511.21|3511.21|3506.81|3506.81|0
1681992000000|2023-04-20 12:00:00|3506.14|3506.14|3504.68|3504.68|3506.14|3506.14|3504.68|3504.68|0
1681992300000|2023-04-20 12:05:00|3504.63|3504.63|3504.4|3504.4|3505.81|3505.81|3504.08|3504.08|0
1681992600000|2023-04-20 12:10:00|3504.38|3504.38|3504.54|3504.54|3504.71|3504.71|3503.38|3503.38|0
1681992900000|2023-04-20 12:15:00|3504.56|3504.56|3505.07|3505.07|3505.19|3505.19|3503.05|3503.05|0
1681993200000|2023-04-20 12:20:00|3504.84|3504.84|3505.38|3505.38|3506.05|3506.05|3504.56|3504.56|0
1681993500000|2023-04-20 12:25:00|3505.8|3505.8|3507.53|3507.53|3508.4|3508.4|3505.8|3505.8|0
1681993800000|2023-04-20 12:30:00|3507.91|3507.91|3503.92|3503.92|3508.06|3508.06|3503.84|3503.84|0
1681994100000|2023-04-20 12:35:00|3504.24|3504.24|3508.26|3508.26|3508.82|3508.82|3504.24|3504.24|0
1681994400000|2023-04-20 12:40:00|3508.34|3508.34|3508.47|3508.47|3509.37|3509.37|3507.5|3507.5|0
1681994700000|2023-04-20 12:45:00|3508.42|3508.42|3506.64|3506.64|3508.8|3508.8|3505.89|3505.89|0
1681995000000|2023-04-20 12:50:00|3506.73|3506.73|3508.47|3508.47|3508.49|3508.49|3505.86|3505.86|0
1681995300000|2023-04-20 12:55:00|3508.55|3508.55|3510.05|3510.05|3510.5|3510.5|3508.55|3508.55|0
1681995600000|2023-04-20 13:00:00|3509.97|3509.97|3510.05|3510.05|3510.33|3510.33|3509.28|3509.28|0
1681995900000|2023-04-20 13:05:00|3510|3510|3507.3|3507.3|3510|3510|3505.99|3505.99|0
1681996200000|2023-04-20 13:10:00|3507.06|3507.06|3510.21|3510.21|3510.37|3510.37|3506.95|3506.95|0
1681996500000|2023-04-20 13:15:00|3510.16|3510.16|3509.99|3509.99|3510.16|3510.16|3509.12|3509.12|0
1681996800000|2023-04-20 13:20:00|3509.94|3509.94|3508.35|3508.35|3509.94|3509.94|3508.06|3508.06|0
1681997100000|2023-04-20 13:25:00|3508.34|3508.34|3509.01|3509.01|3510.37|3510.37|3507.07|3507.07|0
1681997400000|2023-04-20 13:30:00|3509.07|3509.07|3510.15|3510.15|3511.4|3511.4|3508.64|3508.64|0
1681997700000|2023-04-20 13:35:00|3509.82|3509.82|3512.89|3512.89|3514|3514|3509.19|3509.19|0
1681998000000|2023-04-20 13:40:00|3512.77|3512.77|3513.52|3513.52|3513.79|3513.79|3510.79|3510.79|0
1681998300000|2023-04-20 13:45:00|3513.86|3513.86|3516.05|3516.05|3516.87|3516.87|3509.9|3509.9|0
1681998600000|2023-04-20 13:50:00|3516.39|3516.39|3518.43|3518.43|3519.59|3519.59|3516.25|3516.25|0
1681998900000|2023-04-20 13:55:00|3518.46|3518.46|3516.68|3516.68|3519.72|3519.72|3516.68|3516.68|0
1681999200000|2023-04-20 14:00:00|3516.46|3516.46|3513.87|3513.87|3516.78|3516.78|3511.44|3511.44|0
1681999500000|2023-04-20 14:05:00|3513.64|3513.64|3514.01|3514.01|3515.52|3515.52|3512.63|3512.63|0
1681999800000|2023-04-20 14:10:00|3514.07|3514.07|3516.52|3516.52|3516.52|3516.52|3514.07|3514.07|0
1682000100000|2023-04-20 14:15:00|3516.47|3516.47|3517.43|3517.43|3517.45|3517.45|3515.13|3515.13|0
1682000400000|2023-04-20 14:20:00|3517.6|3517.6|3520.78|3520.78|3521.01|3521.01|3516.93|3516.93|0
1682000700000|2023-04-20 14:25:00|3520|3520|3520.05|3520.05|3520.42|3520.42|3518.32|3518.32|0
1682001000000|2023-04-20 14:30:00|3520.1|3520.1|3521.61|3521.61|3522.28|3522.28|3518.75|3518.75|0
1682001300000|2023-04-20 14:35:00|3521.55|3521.55|3521.42|3521.42|3522.43|3522.43|3520.43|3520.43|0
1682001600000|2023-04-20 14:40:00|3521.44|3521.44|3520.48|3520.48|3521.63|3521.63|3518.95|3518.95|0
1682001900000|2023-04-20 14:45:00|3519.81|3519.81|3519.91|3519.91|3520.29|3520.29|3519.42|3519.42|0
1682002200000|2023-04-20 14:50:00|3520.01|3520.01|3519.13|3519.13|3520.2|3520.2|3518.68|3518.68|0
1682002500000|2023-04-20 14:55:00|3519.23|3519.23|3522.3|3522.3|3522.3|3522.3|3518.45|3518.45|0
1682002800000|2023-04-20 15:00:00|3522.31|3522.31|3521.91|3521.91|3522.68|3522.68|3521.8|3521.8|0
1682003100000|2023-04-20 15:05:00|3521.97|3521.97|3521.44|3521.44|3522.2|3522.2|3517.78|3517.78|0
1682003400000|2023-04-20 15:10:00|3521.46|3521.46|3518.5|3518.5|3522.42|3522.42|3518.33|3518.33|0
1682003700000|2023-04-20 15:15:00|3518.58|3518.58|3516.43|3516.43|3518.58|3518.58|3516.43|3516.43|0
1682004000000|2023-04-20 15:20:00|3516.77|3516.77|3515.23|3515.23|3516.86|3516.86|3515.1|3515.1|0
1682004300000|2023-04-20 15:25:00|3515.29|3515.29|3516.59|3516.59|3516.59|3516.59|3514.86|3514.86|0
1682061300000|2023-04-21 07:15:00|3519.11|3519.11|3524.63|3524.63|3525.39|3525.39|3518.44|3518.44|0
1682061600000|2023-04-21 07:20:00|3524.68|3524.68|3523.1|3523.1|3528.37|3528.37|3522.57|3522.57|0
1682061900000|2023-04-21 07:25:00|3523.15|3523.15|3517.58|3517.58|3523.67|3523.67|3517.05|3517.05|0
1682062200000|2023-04-21 07:30:00|3517.4|3517.4|3506.62|3506.62|3517.4|3517.4|3504.1|3504.1|0
1682062500000|2023-04-21 07:35:00|3506.57|3506.57|3510.78|3510.78|3511.15|3511.15|3502.58|3502.58|0
1682062800000|2023-04-21 07:40:00|3511.06|3511.06|3508.79|3508.79|3512.67|3512.67|3508.79|3508.79|0
1682063100000|2023-04-21 07:45:00|3508.63|3508.63|3512.67|3512.67|3514.63|3514.63|3508.62|3508.62|0
1682063400000|2023-04-21 07:50:00|3512.33|3512.33|3519.76|3519.76|3521.49|3521.49|3512.33|3512.33|0
1682063700000|2023-04-21 07:55:00|3519.72|3519.72|3512.69|3512.69|3519.72|3519.72|3512.69|3512.69|0
1682064000000|2023-04-21 08:00:00|3512.6|3512.6|3514.01|3514.01|3516.01|3516.01|3512.02|3512.02|0
1682064300000|2023-04-21 08:05:00|3514.03|3514.03|3519.02|3519.02|3519.96|3519.96|3514.03|3514.03|0
1682064600000|2023-04-21 08:10:00|3519.1|3519.1|3518.83|3518.83|3519.43|3519.43|3517.61|3517.61|0
1682064900000|2023-04-21 08:15:00|3518.67|3518.67|3521.86|3521.86|3522.99|3522.99|3518.66|3518.66|0
1682065200000|2023-04-21 08:20:00|3521.81|3521.81|3524.01|3524.01|3525.12|3525.12|3520.31|3520.31|0
1682065500000|2023-04-21 08:25:00|3524.4|3524.4|3524.29|3524.29|3526.1|3526.1|3524.17|3524.17|0
1682065800000|2023-04-21 08:30:00|3524.39|3524.39|3517.33|3517.33|3524.5|3524.5|3517.33|3517.33|0
1682066100000|2023-04-21 08:35:00|3517.44|3517.44|3522.3|3522.3|3523.52|3523.52|3517.44|3517.44|0
1682066400000|2023-04-21 08:40:00|3522.35|3522.35|3523.03|3523.03|3524.54|3524.54|3522.17|3522.17|0
1682066700000|2023-04-21 08:45:00|3522.96|3522.96|3521.17|3521.17|3523.34|3523.34|3520.84|3520.84|0
1682067000000|2023-04-21 08:50:00|3521.11|3521.11|3524.43|3524.43|3525.32|3525.32|3520.71|3520.71|0
1682067300000|2023-04-21 08:55:00|3524.32|3524.32|3523.78|3523.78|3525.79|3525.79|3523.78|3523.78|0
1682067600000|2023-04-21 09:00:00|3523.77|3523.77|3524.64|3524.64|3525.95|3525.95|3523.45|3523.45|0
1682067900000|2023-04-21 09:05:00|3524.6|3524.6|3528.37|3528.37|3529.67|3529.67|3524.57|3524.57|0
1682068200000|2023-04-21 09:10:00|3528.35|3528.35|3528.48|3528.48|3528.48|3528.48|3528.35|3528.35|0
1682068500000|2023-04-21 09:15:00|3528.44|3528.44|3530.37|3530.37|3532.4|3532.4|3528.29|3528.29|0
1682068800000|2023-04-21 09:20:00|3529.37|3529.37|3530.93|3530.93|3533.18|3533.18|3529.37|3529.37|0
1682069100000|2023-04-21 09:25:00|3530.77|3530.77|3535.35|3535.35|3535.35|3535.35|3530.44|3530.44|0
1682069400000|2023-04-21 09:30:00|3535.46|3535.46|3534.8|3534.8|3537.25|3537.25|3534.32|3534.32|0
1682069700000|2023-04-21 09:35:00|3534.85|3534.85|3534.93|3534.93|3535.78|3535.78|3533.76|3533.76|0
1682070000000|2023-04-21 09:40:00|3534.85|3534.85|3533.83|3533.83|3534.85|3534.85|3533.09|3533.09|0
1682070300000|2023-04-21 09:45:00|3533.75|3533.75|3529.61|3529.61|3534.03|3534.03|3529.61|3529.61|0
1682070600000|2023-04-21 09:50:00|3529.5|3529.5|3521.4|3521.4|3529.58|3529.58|3521.19|3521.19|0
1682070900000|2023-04-21 09:55:00|3521.73|3521.73|3516.61|3516.61|3522.07|3522.07|3515.8|3515.8|0
1682071200000|2023-04-21 10:00:00|3516.66|3516.66|3512.05|3512.05|3517.02|3517.02|3507.07|3507.07|0
1682071500000|2023-04-21 10:05:00|3511.94|3511.94|3514.36|3514.36|3515.8|3515.8|3511.94|3511.94|0
1682071800000|2023-04-21 10:10:00|3514.25|3514.25|3513.4|3513.4|3514.63|3514.63|3513.33|3513.33|0
1682072100000|2023-04-21 10:15:00|3513.29|3513.29|3512.43|3512.43|3514.42|3514.42|3511.22|3511.22|0
1682072400000|2023-04-21 10:20:00|3512.77|3512.77|3508.21|3508.21|3513.02|3513.02|3507.55|3507.55|0
1682072700000|2023-04-21 10:25:00|3508.55|3508.55|3504.95|3504.95|3508.88|3508.88|3504.95|3504.95|0
1682073000000|2023-04-21 10:30:00|3505.11|3505.11|3508.1|3508.1|3508.3|3508.3|3504.37|3504.37|0
1682073300000|2023-04-21 10:35:00|3508.33|3508.33|3508.48|3508.48|3508.48|3508.48|3507.22|3507.22|0
1682073600000|2023-04-21 10:40:00|3508.54|3508.54|3508.31|3508.31|3509.68|3509.68|3506.44|3506.44|0
1682073900000|2023-04-21 10:45:00|3508.42|3508.42|3505.54|3505.54|3508.51|3508.51|3504.85|3504.85|0
1682074200000|2023-04-21 10:50:00|3505.49|3505.49|3506.97|3506.97|3507.3|3507.3|3504.24|3504.24|0
1682074500000|2023-04-21 10:55:00|3507.02|3507.02|3506.33|3506.33|3508.35|3508.35|3505.36|3505.36|0
1682074800000|2023-04-21 11:00:00|3506.16|3506.16|3504.29|3504.29|3506.16|3506.16|3504.17|3504.17|0
1682075100000|2023-04-21 11:05:00|3504.24|3504.24|3502.8|3502.8|3505.09|3505.09|3502.62|3502.62|0
1682075400000|2023-04-21 11:10:00|3502.88|3502.88|3504.24|3504.24|3504.81|3504.81|3502.14|3502.14|0
1682075700000|2023-04-21 11:15:00|3504.4|3504.4|3506.41|3506.41|3507.09|3507.09|3504.19|3504.19|0
1682076000000|2023-04-21 11:20:00|3506.52|3506.52|3506.86|3506.86|3506.86|3506.86|3505.66|3505.66|0
1682076300000|2023-04-21 11:25:00|3506.87|3506.87|3504.92|3504.92|3507.1|3507.1|3504.86|3504.86|0
1682076600000|2023-04-21 11:30:00|3504.86|3504.86|3502.86|3502.86|3506.42|3506.42|3502.86|3502.86|0
1682076900000|2023-04-21 11:35:00|3502.81|3502.81|3504.87|3504.87|3504.87|3504.87|3502.81|3502.81|0
1682077200000|2023-04-21 11:40:00|3504.93|3504.93|3502.73|3502.73|3505.74|3505.74|3502.68|3502.68|0
1682077500000|2023-04-21 11:45:00|3502.65|3502.65|3499.84|3499.84|3502.65|3502.65|3499.84|3499.84|0
1682077800000|2023-04-21 11:50:00|3499.85|3499.85|3497.19|3497.19|3499.85|3499.85|3497.13|3497.13|0
1682078100000|2023-04-21 11:55:00|3497.29|3497.29|3497.91|3497.91|3498.45|3498.45|3497.24|3497.24|0
1682078400000|2023-04-21 12:00:00|3497.74|3497.74|3497.24|3497.24|3497.86|3497.86|3496.63|3496.63|0
1682078700000|2023-04-21 12:05:00|3497.22|3497.22|3498|3498|3498.05|3498.05|3496.44|3496.44|0
1682079000000|2023-04-21 12:10:00|3498.05|3498.05|3498.19|3498.19|3499.4|3499.4|3497.55|3497.55|0
1682079300000|2023-04-21 12:15:00|3498.86|3498.86|3497.26|3497.26|3498.92|3498.92|3497.15|3497.15|0
1682079600000|2023-04-21 12:20:00|3497.32|3497.32|3495.38|3495.38|3497.37|3497.37|3495.38|3495.38|0
1682079900000|2023-04-21 12:25:00|3495.6|3495.6|3494.21|3494.21|3495.88|3495.88|3494.21|3494.21|0
1682080200000|2023-04-21 12:30:00|3494.22|3494.22|3493.52|3493.52|3494.22|3494.22|3491.96|3491.96|0
1682080500000|2023-04-21 12:35:00|3493.63|3493.63|3494.56|3494.56|3495.39|3495.39|3493.63|3493.63|0
1682080800000|2023-04-21 12:40:00|3494.61|3494.61|3496.08|3496.08|3496.48|3496.48|3494.61|3494.61|0
1682081100000|2023-04-21 12:45:00|3496.16|3496.16|3496.4|3496.4|3496.82|3496.82|3495.83|3495.83|0
1682081400000|2023-04-21 12:50:00|3496.23|3496.23|3497.7|3497.7|3498.41|3498.41|3496.18|3496.18|0
1682081700000|2023-04-21 12:55:00|3497.58|3497.58|3499.77|3499.77|3500.44|3500.44|3497.39|3497.39|0
1682082000000|2023-04-21 13:00:00|3499.79|3499.79|3496.88|3496.88|3500.26|3500.26|3496.88|3496.88|0
1682082300000|2023-04-21 13:05:00|3497|3497|3494.57|3494.57|3497|3497|3494.52|3494.52|0
1682082600000|2023-04-21 13:10:00|3494.6|3494.6|3492.92|3492.92|3494.72|3494.72|3492.81|3492.81|0
1682082900000|2023-04-21 13:15:00|3493.26|3493.26|3495.07|3495.07|3495.85|3495.85|3493.16|3493.16|0
1682083200000|2023-04-21 13:20:00|3495.18|3495.18|3494.48|3494.48|3495.85|3495.85|3494.43|3494.43|0
1682083500000|2023-04-21 13:25:00|3494.53|3494.53|3496.13|3496.13|3497.37|3497.37|3494.53|3494.53|0
1682083800000|2023-04-21 13:30:00|3495.97|3495.97|3488.71|3488.71|3497.56|3497.56|3487.85|3487.85|0
1682084100000|2023-04-21 13:35:00|3488.82|3488.82|3485.03|3485.03|3491.03|3491.03|3485.03|3485.03|0
1682084400000|2023-04-21 13:40:00|3485.36|3485.36|3486.53|3486.53|3488.26|3488.26|3485.36|3485.36|0
1682084700000|2023-04-21 13:45:00|3486.56|3486.56|3497.46|3497.46|3497.82|3497.82|3486.12|3486.12|0
1682085000000|2023-04-21 13:50:00|3497.3|3497.3|3496.99|3496.99|3497.88|3497.88|3492.87|3492.87|0
1682085300000|2023-04-21 13:55:00|3496.94|3496.94|3493.64|3493.64|3497.1|3497.1|3492.84|3492.84|0
1682085600000|2023-04-21 14:00:00|3493.63|3493.63|3498.09|3498.09|3498.43|3498.43|3490.72|3490.72|0
1682085900000|2023-04-21 14:05:00|3498.1|3498.1|3502.6|3502.6|3502.6|3502.6|3498.1|3498.1|0
1682086200000|2023-04-21 14:10:00|3502.93|3502.93|3503.22|3503.22|3505.02|3505.02|3500.71|3500.71|0
1682086500000|2023-04-21 14:15:00|3503.28|3503.28|3502.3|3502.3|3504.05|3504.05|3500.42|3500.42|0
1682086800000|2023-04-21 14:20:00|3502.19|3502.19|3501.93|3501.93|3502.75|3502.75|3500.83|3500.83|0
1682087100000|2023-04-21 14:25:00|3501.95|3501.95|3502.9|3502.9|3504.51|3504.51|3501.41|3501.41|0
1682087400000|2023-04-21 14:30:00|3502.95|3502.95|3505.47|3505.47|3505.49|3505.49|3501.04|3501.04|0
1682087700000|2023-04-21 14:35:00|3505.46|3505.46|3502.3|3502.3|3505.48|3505.48|3502.3|3502.3|0
1682088000000|2023-04-21 14:40:00|3502.64|3502.64|3497.36|3497.36|3503.01|3503.01|3497.14|3497.14|0
1682088300000|2023-04-21 14:45:00|3497.69|3497.69|3501.17|3501.17|3501.17|3501.17|3496.29|3496.29|0
1682088600000|2023-04-21 14:50:00|3501.16|3501.16|3500.03|3500.03|3501.75|3501.75|3499.62|3499.62|0
1682088900000|2023-04-21 14:55:00|3500.7|3500.7|3498.82|3498.82|3500.84|3500.84|3497.59|3497.59|0
1682089200000|2023-04-21 15:00:00|3498.76|3498.76|3503.55|3503.55|3503.88|3503.88|3498.68|3498.68|0
1682089500000|2023-04-21 15:05:00|3503.54|3503.54|3503.93|3503.93|3504.54|3504.54|3502.94|3502.94|0
1682089800000|2023-04-21 15:10:00|3504.05|3504.05|3504.16|3504.16|3505.15|3505.15|3503.35|3503.35|0
1682090100000|2023-04-21 15:15:00|3504.11|3504.11|3506.61|3506.61|3506.8|3506.8|3504.11|3504.11|0
1682090400000|2023-04-21 15:20:00|3506.28|3506.28|3504.16|3504.16|3506.33|3506.33|3503.78|3503.78|0
1682090700000|2023-04-21 15:25:00|3504.21|3504.21|3505.5|3505.5|3506.39|3506.39|3502.68|3502.68|0
1682320500000|2023-04-24 07:15:00|3498.1|3498.1|3504.61|3504.61|3505.41|3505.41|3498.09|3498.09|0
1682320800000|2023-04-24 07:20:00|3504.28|3504.28|3504|3504|3506.7|3506.7|3503.01|3503.01|0
1682321100000|2023-04-24 07:25:00|3504.26|3504.26|3508.61|3508.61|3510.39|3510.39|3504.26|3504.26|0
1682321400000|2023-04-24 07:30:00|3508.69|3508.69|3508.57|3508.57|3510.24|3510.24|3506.06|3506.06|0
1682321700000|2023-04-24 07:35:00|3507.9|3507.9|3506.59|3506.59|3512.18|3512.18|3506.1|3506.1|0
1682322000000|2023-04-24 07:40:00|3506.54|3506.54|3506.16|3506.16|3507.34|3507.34|3505.34|3505.34|0
1682322300000|2023-04-24 07:45:00|3506.34|3506.34|3510.34|3510.34|3511.01|3511.01|3506.34|3506.34|0
1682322600000|2023-04-24 07:50:00|3510.29|3510.29|3508.01|3508.01|3511.27|3511.27|3507.93|3507.93|0
1682322900000|2023-04-24 07:55:00|3508.35|3508.35|3511.18|3511.18|3511.18|3511.18|3506.54|3506.54|0
1682323200000|2023-04-24 08:00:00|3512.19|3512.19|3521.16|3521.16|3521.16|3521.16|3512.19|3512.19|0
1682323500000|2023-04-24 08:05:00|3521.61|3521.61|3520.57|3520.57|3523.01|3523.01|3518.88|3518.88|0
1682323800000|2023-04-24 08:10:00|3520.91|3520.91|3518.1|3518.1|3521.37|3521.37|3516.77|3516.77|0
1682324100000|2023-04-24 08:15:00|3518.18|3518.18|3517.96|3517.96|3519.13|3519.13|3516.63|3516.63|0
1682324400000|2023-04-24 08:20:00|3517.73|3517.73|3515.63|3515.63|3518.87|3518.87|3515.24|3515.24|0
1682324700000|2023-04-24 08:25:00|3515.57|3515.57|3517.19|3517.19|3521.87|3521.87|3515.57|3515.57|0
1682325000000|2023-04-24 08:30:00|3516.52|3516.52|3517.35|3517.35|3518.33|3518.33|3516.14|3516.14|0
1682325300000|2023-04-24 08:35:00|3517.07|3517.07|3513.85|3513.85|3517.9|3517.9|3513.85|3513.85|0
1682325600000|2023-04-24 08:40:00|3513.9|3513.9|3513.27|3513.27|3514.72|3514.72|3513.27|3513.27|0
1682325900000|2023-04-24 08:45:00|3513.21|3513.21|3514.55|3514.55|3514.55|3514.55|3513.05|3513.05|0
1682326200000|2023-04-24 08:50:00|3514.71|3514.71|3517.72|3517.72|3517.94|3517.94|3514.09|3514.09|0
1682326500000|2023-04-24 08:55:00|3518.04|3518.04|3516.89|3516.89|3518.11|3518.11|3516.33|3516.33|0
1682326800000|2023-04-24 09:00:00|3516.94|3516.94|3519.33|3519.33|3519.33|3519.33|3516.78|3516.78|0
1682327100000|2023-04-24 09:05:00|3519.28|3519.28|3519.73|3519.73|3519.73|3519.73|3518.76|3518.76|0
1682327400000|2023-04-24 09:10:00|3519.4|3519.4|3522.13|3522.13|3522.13|3522.13|3519.25|3519.25|0
1682327700000|2023-04-24 09:15:00|3522.11|3522.11|3521.98|3521.98|3522.87|3522.87|3521.21|3521.21|0
1682328000000|2023-04-24 09:20:00|3522.24|3522.24|3524.66|3524.66|3527.25|3527.25|3522.24|3522.24|0
1682328300000|2023-04-24 09:25:00|3525|3525|3522.63|3522.63|3526.03|3526.03|3522.63|3522.63|0
1682328600000|2023-04-24 09:30:00|3522.55|3522.55|3517.29|3517.29|3522.55|3522.55|3517.29|3517.29|0
1682328900000|2023-04-24 09:35:00|3516.96|3516.96|3515.83|3515.83|3516.96|3516.96|3515.33|3515.33|0
1682329200000|2023-04-24 09:40:00|3515.72|3515.72|3517.7|3517.7|3517.7|3517.7|3515.67|3515.67|0
1682329500000|2023-04-24 09:45:00|3517.75|3517.75|3516.24|3516.24|3517.9|3517.9|3516.19|3516.19|0
1682329800000|2023-04-24 09:50:00|3516.13|3516.13|3514.65|3514.65|3516.37|3516.37|3514.65|3514.65|0
1682330100000|2023-04-24 09:55:00|3514.57|3514.57|3513.63|3513.63|3515.32|3515.32|3513.63|3513.63|0
1682330400000|2023-04-24 10:00:00|3513.57|3513.57|3512.98|3512.98|3513.57|3513.57|3510.8|3510.8|0
1682330700000|2023-04-24 10:05:00|3513|3513|3510.17|3510.17|3513.39|3513.39|3509.91|3509.91|0
1682331000000|2023-04-24 10:10:00|3510.08|3510.08|3511.7|3511.7|3511.7|3511.7|3509.25|3509.25|0
1682331300000|2023-04-24 10:15:00|3511.81|3511.81|3514.98|3514.98|3515.2|3515.2|3511.81|3511.81|0
1682331600000|2023-04-24 10:20:00|3515.14|3515.14|3513.78|3513.78|3515.9|3515.9|3513.25|3513.25|0
1682331900000|2023-04-24 10:25:00|3514.22|3514.22|3515.16|3515.16|3515.99|3515.99|3514.02|3514.02|0
1682332200000|2023-04-24 10:30:00|3514.88|3514.88|3514.66|3514.66|3514.96|3514.96|3514.57|3514.57|0
1682332500000|2023-04-24 10:35:00|3514.71|3514.71|3514.57|3514.57|3516.65|3516.65|3514.52|3514.52|0
1682332800000|2023-04-24 10:40:00|3514.48|3514.48|3514.23|3514.23|3514.5|3514.5|3513.64|3513.64|0
1682333100000|2023-04-24 10:45:00|3514.57|3514.57|3513.21|3513.21|3514.92|3514.92|3513.2|3513.2|0
1682333400000|2023-04-24 10:50:00|3513.29|3513.29|3512.04|3512.04|3513.29|3513.29|3511.4|3511.4|0
1682333700000|2023-04-24 10:55:00|3511.71|3511.71|3514.32|3514.32|3514.32|3514.32|3511.23|3511.23|0
1682334000000|2023-04-24 11:00:00|3514.35|3514.35|3512.8|3512.8|3514.96|3514.96|3512.66|3512.66|0
1682334300000|2023-04-24 11:05:00|3512.72|3512.72|3513.17|3513.17|3513.6|3513.6|3511.58|3511.58|0
1682334600000|2023-04-24 11:10:00|3513.07|3513.07|3511.22|3511.22|3513.13|3513.13|3511.22|3511.22|0
1682334900000|2023-04-24 11:15:00|3511.17|3511.17|3511.08|3511.08|3512.07|3512.07|3510.63|3510.63|0
1682335200000|2023-04-24 11:20:00|3511.18|3511.18|3510.59|3510.59|3511.62|3511.62|3510.33|3510.33|0
1682335500000|2023-04-24 11:25:00|3510.51|3510.51|3511.1|3511.1|3511.75|3511.75|3510.38|3510.38|0
1682335800000|2023-04-24 11:30:00|3511.2|3511.2|3510.56|3510.56|3512.4|3512.4|3510.56|3510.56|0
1682336100000|2023-04-24 11:35:00|3510.45|3510.45|3509.75|3509.75|3510.45|3510.45|3509.48|3509.48|0
1682336400000|2023-04-24 11:40:00|3509.67|3509.67|3509.44|3509.44|3510.42|3510.42|3508.71|3508.71|0
1682336700000|2023-04-24 11:45:00|3509.49|3509.49|3508.33|3508.33|3510.34|3510.34|3508.33|3508.33|0
1682337000000|2023-04-24 11:50:00|3508.38|3508.38|3509.69|3509.69|3510.3|3510.3|3508.33|3508.33|0
1682337300000|2023-04-24 11:55:00|3509.58|3509.58|3510.99|3510.99|3510.99|3510.99|3509.39|3509.39|0
1682337600000|2023-04-24 12:00:00|3511.1|3511.1|3514.38|3514.38|3514.47|3514.47|3511.1|3511.1|0
1682337900000|2023-04-24 12:05:00|3514.43|3514.43|3514.85|3514.85|3515.03|3515.03|3514.11|3514.11|0
1682338200000|2023-04-24 12:10:00|3514.18|3514.18|3510.48|3510.48|3515.17|3515.17|3510.35|3510.35|0
1682338500000|2023-04-24 12:15:00|3510.45|3510.45|3510.67|3510.67|3510.67|3510.67|3509.35|3509.35|0
1682338800000|2023-04-24 12:20:00|3511.11|3511.11|3511.31|3511.31|3512.27|3512.27|3511.09|3511.09|0
1682339100000|2023-04-24 12:25:00|3511.64|3511.64|3509.31|3509.31|3511.7|3511.7|3509.19|3509.19|0
1682339400000|2023-04-24 12:30:00|3509.33|3509.33|3509.32|3509.32|3509.66|3509.66|3508.06|3508.06|0
1682339700000|2023-04-24 12:35:00|3509.27|3509.27|3505.7|3505.7|3509.27|3509.27|3505.7|3505.7|0
1682340000000|2023-04-24 12:40:00|3505.61|3505.61|3505.02|3505.02|3506.3|3506.3|3504.96|3504.96|0
1682340300000|2023-04-24 12:45:00|3504.97|3504.97|3506.26|3506.26|3506.39|3506.39|3504.71|3504.71|0
1682340600000|2023-04-24 12:50:00|3506.32|3506.32|3506.57|3506.57|3507.39|3507.39|3506.32|3506.32|0
1682340900000|2023-04-24 12:55:00|3506.46|3506.46|3507.41|3507.41|3507.41|3507.41|3505.7|3505.7|0
1682341200000|2023-04-24 13:00:00|3507.46|3507.46|3505.75|3505.75|3507.46|3507.46|3505.1|3505.1|0
1682341500000|2023-04-24 13:05:00|3505.8|3505.8|3506.81|3506.81|3506.81|3506.81|3505.16|3505.16|0
1682341800000|2023-04-24 13:10:00|3506.73|3506.73|3507.96|3507.96|3508.58|3508.58|3506.73|3506.73|0
1682342100000|2023-04-24 13:15:00|3508.06|3508.06|3511.92|3511.92|3511.92|3511.92|3507.67|3507.67|0
1682342400000|2023-04-24 13:20:00|3511.86|3511.86|3512.97|3512.97|3513.14|3513.14|3511.86|3511.86|0
1682342700000|2023-04-24 13:25:00|3512.91|3512.91|3510.3|3510.3|3512.91|3512.91|3510.03|3510.03|0
1682343000000|2023-04-24 13:30:00|3510.58|3510.58|3516.29|3516.29|3517.03|3517.03|3510.58|3510.58|0
1682343300000|2023-04-24 13:35:00|3516.31|3516.31|3517.78|3517.78|3517.78|3517.78|3514.58|3514.58|0
1682343600000|2023-04-24 13:40:00|3517.86|3517.86|3518.41|3518.41|3520.3|3520.3|3517.19|3517.19|0
1682343900000|2023-04-24 13:45:00|3518.74|3518.74|3519.16|3519.16|3521.38|3521.38|3518.36|3518.36|0
1682344200000|2023-04-24 13:50:00|3519.49|3519.49|3517.4|3517.4|3519.49|3519.49|3516.67|3516.67|0
1682344500000|2023-04-24 13:55:00|3517.55|3517.55|3516.8|3516.8|3519.94|3519.94|3516.72|3516.72|0
1682344800000|2023-04-24 14:00:00|3516.88|3516.88|3519.78|3519.78|3520.12|3520.12|3516.45|3516.45|0
1682345100000|2023-04-24 14:05:00|3519.44|3519.44|3517.63|3517.63|3519.44|3519.44|3516.14|3516.14|0
1682345400000|2023-04-24 14:10:00|3517.52|3517.52|3524.52|3524.52|3525.08|3525.08|3516.27|3516.27|0
1682345700000|2023-04-24 14:15:00|3525.38|3525.38|3523.42|3523.42|3526.16|3526.16|3522.1|3522.1|0
1682346000000|2023-04-24 14:20:00|3523.33|3523.33|3522|3522|3523.69|3523.69|3521.37|3521.37|0
1682346300000|2023-04-24 14:25:00|3521.66|3521.66|3521.6|3521.6|3524.32|3524.32|3520.5|3520.5|0
1682346600000|2023-04-24 14:30:00|3521.71|3521.71|3522.85|3522.85|3525.27|3525.27|3521.71|3521.71|0
1682346900000|2023-04-24 14:35:00|3522.93|3522.93|3517.22|3517.22|3522.93|3522.93|3516.83|3516.83|0
1682347200000|2023-04-24 14:40:00|3517.2|3517.2|3515.11|3515.11|3517.2|3517.2|3512.37|3512.37|0
1682347500000|2023-04-24 14:45:00|3514.61|3514.61|3515.26|3515.26|3515.71|3515.71|3514.08|3514.08|0
1682347800000|2023-04-24 14:50:00|3515.71|3515.71|3514.12|3514.12|3515.71|3515.71|3513.85|3513.85|0
1682348100000|2023-04-24 14:55:00|3514.11|3514.11|3512.32|3512.32|3514.11|3514.11|3511.65|3511.65|0
1682348400000|2023-04-24 15:00:00|3512.4|3512.4|3511.68|3511.68|3512.54|3512.54|3508.85|3508.85|0
1682348700000|2023-04-24 15:05:00|3511.34|3511.34|3511.06|3511.06|3511.98|3511.98|3510.25|3510.25|0
1682349000000|2023-04-24 15:10:00|3511.12|3511.12|3511.58|3511.58|3512.73|3512.73|3510.68|3510.68|0
1682349300000|2023-04-24 15:15:00|3511.19|3511.19|3512.04|3512.04|3512.39|3512.39|3510.41|3510.41|0
1682349600000|2023-04-24 15:20:00|3512.07|3512.07|3511.46|3511.46|3512.81|3512.81|3511.27|3511.27|0
1682349900000|2023-04-24 15:25:00|3511.54|3511.54|3511.24|3511.24|3512.76|3512.76|3510.58|3510.58|0
1682406900000|2023-04-25 07:15:00|3462.68|3462.68|3459.04|3459.04|3468.84|3468.84|3459.04|3459.04|0
1682407200000|2023-04-25 07:20:00|3458.99|3458.99|3450.43|3450.43|3459.35|3459.35|3450.22|3450.22|0
1682407500000|2023-04-25 07:25:00|3449.6|3449.6|3444.51|3444.51|3451.01|3451.01|3444.29|3444.29|0
1682407800000|2023-04-25 07:30:00|3444.28|3444.28|3451.73|3451.73|3451.86|3451.86|3442.66|3442.66|0
1682408100000|2023-04-25 07:35:00|3451.67|3451.67|3444.93|3444.93|3451.67|3451.67|3442.88|3442.88|0
1682408400000|2023-04-25 07:40:00|3444.77|3444.77|3454.58|3454.58|3454.69|3454.69|3440.75|3440.75|0
1682408700000|2023-04-25 07:45:00|3454.66|3454.66|3462.17|3462.17|3462.21|3462.21|3453.05|3453.05|0
1682409000000|2023-04-25 07:50:00|3462.21|3462.21|3458.02|3458.02|3462.23|3462.23|3457.08|3457.08|0
1682409300000|2023-04-25 07:55:00|3457.35|3457.35|3463.24|3463.24|3463.65|3463.65|3456.39|3456.39|0
1682409600000|2023-04-25 08:00:00|3463.45|3463.45|3461.66|3461.66|3463.66|3463.66|3457.47|3457.47|0
1682409900000|2023-04-25 08:05:00|3461.72|3461.72|3456.35|3456.35|3464.07|3464.07|3456.29|3456.29|0
1682410200000|2023-04-25 08:10:00|3456.32|3456.32|3456.31|3456.31|3457.69|3457.69|3454.75|3454.75|0
1682410500000|2023-04-25 08:15:00|3456.25|3456.25|3458.72|3458.72|3461.07|3461.07|3456.25|3456.25|0
1682410800000|2023-04-25 08:20:00|3458.73|3458.73|3454.62|3454.62|3458.89|3458.89|3451.99|3451.99|0
1682411100000|2023-04-25 08:25:00|3454.68|3454.68|3459.65|3459.65|3459.65|3459.65|3453.62|3453.62|0
1682411400000|2023-04-25 08:30:00|3459.66|3459.66|3464.82|3464.82|3464.82|3464.82|3458.93|3458.93|0
1682411700000|2023-04-25 08:35:00|3465.14|3465.14|3468.07|3468.07|3468.51|3468.51|3463.77|3463.77|0
1682412000000|2023-04-25 08:40:00|3468.48|3468.48|3469.45|3469.45|3469.45|3469.45|3465.76|3465.76|0
1682412300000|2023-04-25 08:45:00|3469.5|3469.5|3468.47|3468.47|3470.23|3470.23|3466.62|3466.62|0
1682412600000|2023-04-25 08:50:00|3468.36|3468.36|3469.07|3469.07|3469.86|3469.86|3467.99|3467.99|0
1682412900000|2023-04-25 08:55:00|3468.87|3468.87|3468.02|3468.02|3469.67|3469.67|3466.83|3466.83|0
1682413200000|2023-04-25 09:00:00|3467.65|3467.65|3463.46|3463.46|3468.17|3468.17|3463.41|3463.41|0
1682413500000|2023-04-25 09:05:00|3463.23|3463.23|3463.53|3463.53|3464.26|3464.26|3461.61|3461.61|0
1682413800000|2023-04-25 09:10:00|3463.54|3463.54|3468.21|3468.21|3468.26|3468.26|3463.54|3463.54|0
1682414100000|2023-04-25 09:15:00|3468.31|3468.31|3470.34|3470.34|3471.59|3471.59|3468.31|3468.31|0
1682414400000|2023-04-25 09:20:00|3470.49|3470.49|3471.25|3471.25|3471.74|3471.74|3469.11|3469.11|0
1682414700000|2023-04-25 09:25:00|3471.58|3471.58|3468.52|3468.52|3472.29|3472.29|3468.52|3468.52|0
1682415000000|2023-04-25 09:30:00|3468.63|3468.63|3467.66|3467.66|3469.7|3469.7|3467.32|3467.32|0
1682415300000|2023-04-25 09:35:00|3466.32|3466.32|3467.06|3467.06|3468|3468|3464.46|3464.46|0
1682415600000|2023-04-25 09:40:00|3467.17|3467.17|3463.76|3463.76|3467.47|3467.47|3462.62|3462.62|0
1682415900000|2023-04-25 09:45:00|3463.68|3463.68|3466.72|3466.72|3467.19|3467.19|3463.68|3463.68|0
1682416200000|2023-04-25 09:50:00|3466.7|3466.7|3464.57|3464.57|3466.96|3466.96|3464.57|3464.57|0
1682416500000|2023-04-25 09:55:00|3464.23|3464.23|3463.66|3463.66|3464.23|3464.23|3462.25|3462.25|0
1682416800000|2023-04-25 10:00:00|3463.82|3463.82|3463.96|3463.96|3466.72|3466.72|3463.82|3463.82|0
1682417100000|2023-04-25 10:05:00|3464.3|3464.3|3459.06|3459.06|3465.39|3465.39|3459.06|3459.06|0
1682417400000|2023-04-25 10:10:00|3459.12|3459.12|3459.79|3459.79|3460.08|3460.08|3458.2|3458.2|0
1682417700000|2023-04-25 10:15:00|3459.96|3459.96|3460.05|3460.05|3461.82|3461.82|3459.59|3459.59|0
1682418000000|2023-04-25 10:20:00|3460|3460|3459.66|3459.66|3461.36|3461.36|3459.3|3459.3|0
1682418300000|2023-04-25 10:25:00|3459.77|3459.77|3457.46|3457.46|3459.77|3459.77|3455.96|3455.96|0
1682418600000|2023-04-25 10:30:00|3457.45|3457.45|3460.15|3460.15|3460.93|3460.93|3457.45|3457.45|0
1682418900000|2023-04-25 10:35:00|3459.65|3459.65|3461.29|3461.29|3462.55|3462.55|3459.26|3459.26|0
1682419200000|2023-04-25 10:40:00|3461.4|3461.4|3461.74|3461.74|3463.82|3463.82|3461.27|3461.27|0
1682419500000|2023-04-25 10:45:00|3461.63|3461.63|3458.14|3458.14|3462.91|3462.91|3457.47|3457.47|0
1682419800000|2023-04-25 10:50:00|3458.11|3458.11|3459.09|3459.09|3459.95|3459.95|3457.99|3457.99|0
1682420100000|2023-04-25 10:55:00|3459.07|3459.07|3458.67|3458.67|3459.95|3459.95|3457.7|3457.7|0
1682420400000|2023-04-25 11:00:00|3459.37|3459.37|3461.96|3461.96|3462.4|3462.4|3459.06|3459.06|0
1682420700000|2023-04-25 11:05:00|3461.8|3461.8|3463.93|3463.93|3465.37|3465.37|3461.23|3461.23|0
1682421000000|2023-04-25 11:10:00|3463.92|3463.92|3464.19|3464.19|3464.63|3464.63|3463.66|3463.66|0
1682421300000|2023-04-25 11:15:00|3464.24|3464.24|3463.44|3463.44|3464.27|3464.27|3463.25|3463.25|0
1682421600000|2023-04-25 11:20:00|3463.38|3463.38|3462.69|3462.69|3463.46|3463.46|3462.69|3462.69|0
1682421900000|2023-04-25 11:25:00|3462.64|3462.64|3460.75|3460.75|3462.64|3462.64|3460.75|3460.75|0
1682422200000|2023-04-25 11:30:00|3460.81|3460.81|3459.98|3459.98|3462.24|3462.24|3459.98|3459.98|0
1682422500000|2023-04-25 11:35:00|3459.91|3459.91|3457.39|3457.39|3460|3460|3457.39|3457.39|0
1682422800000|2023-04-25 11:40:00|3457.05|3457.05|3454.52|3454.52|3457.81|3457.81|3454.52|3454.52|0
1682423100000|2023-04-25 11:45:00|3454.47|3454.47|3448.74|3448.74|3454.52|3454.52|3448.63|3448.63|0
1682423400000|2023-04-25 11:50:00|3448.83|3448.83|3451.23|3451.23|3452.68|3452.68|3448.83|3448.83|0
1682423700000|2023-04-25 11:55:00|3451.31|3451.31|3450.53|3450.53|3451.35|3451.35|3449.58|3449.58|0
1682424000000|2023-04-25 12:00:00|3450.64|3450.64|3452.57|3452.57|3452.95|3452.95|3450.44|3450.44|0
1682424300000|2023-04-25 12:05:00|3452.58|3452.58|3452.02|3452.02|3452.58|3452.58|3451.77|3451.77|0
1682424600000|2023-04-25 12:10:00|3451.97|3451.97|3450.57|3450.57|3452.08|3452.08|3450.5|3450.5|0
1682424900000|2023-04-25 12:15:00|3450.52|3450.52|3454.54|3454.54|3454.55|3454.55|3449.67|3449.67|0
1682425200000|2023-04-25 12:20:00|3454.55|3454.55|3450|3450|3454.73|3454.73|3450|3450|0
1682425500000|2023-04-25 12:25:00|3449.66|3449.66|3452.13|3452.13|3452.13|3452.13|3449.33|3449.33|0
1682425800000|2023-04-25 12:30:00|3452.46|3452.46|3448.25|3448.25|3453.69|3453.69|3448.24|3448.24|0
1682426100000|2023-04-25 12:35:00|3448.2|3448.2|3449.09|3449.09|3449.43|3449.43|3446.93|3446.93|0
1682426400000|2023-04-25 12:40:00|3449.04|3449.04|3446.2|3446.2|3449.39|3449.39|3446.09|3446.09|0
1682426700000|2023-04-25 12:45:00|3446.49|3446.49|3451.86|3451.86|3453.05|3453.05|3446.49|3446.49|0
1682427000000|2023-04-25 12:50:00|3451.92|3451.92|3450.59|3450.59|3451.93|3451.93|3449.18|3449.18|0
1682427300000|2023-04-25 12:55:00|3450.48|3450.48|3448.64|3448.64|3450.88|3450.88|3447.6|3447.6|0
1682427600000|2023-04-25 13:00:00|3448.33|3448.33|3448.17|3448.17|3449.36|3449.36|3447.48|3447.48|0
1682427900000|2023-04-25 13:05:00|3448.06|3448.06|3449.92|3449.92|3450.21|3450.21|3445.96|3445.96|0
1682428200000|2023-04-25 13:10:00|3449.97|3449.97|3454.27|3454.27|3454.51|3454.51|3449.36|3449.36|0
1682428500000|2023-04-25 13:15:00|3454.22|3454.22|3453.15|3453.15|3454.22|3454.22|3452.24|3452.24|0
1682428800000|2023-04-25 13:20:00|3453.49|3453.49|3456.81|3456.81|3457.67|3457.67|3453.11|3453.11|0
1682429100000|2023-04-25 13:25:00|3456.73|3456.73|3459.76|3459.76|3460.75|3460.75|3456.36|3456.36|0
1682429400000|2023-04-25 13:30:00|3459.81|3459.81|3460.74|3460.74|3464.51|3464.51|3458|3458|0
1682429700000|2023-04-25 13:35:00|3461.07|3461.07|3457.55|3457.55|3461.98|3461.98|3457.07|3457.07|0
1682430000000|2023-04-25 13:40:00|3457.5|3457.5|3457.14|3457.14|3457.66|3457.66|3454.46|3454.46|0
1682430300000|2023-04-25 13:45:00|3457.08|3457.08|3456.13|3456.13|3457.08|3457.08|3452.54|3452.54|0
1682430600000|2023-04-25 13:50:00|3456.14|3456.14|3452.13|3452.13|3456.14|3456.14|3452.13|3452.13|0
1682430900000|2023-04-25 13:55:00|3452.18|3452.18|3458.48|3458.48|3459.15|3459.15|3452.08|3452.08|0
1682431200000|2023-04-25 14:00:00|3458.39|3458.39|3458.55|3458.55|3460.45|3460.45|3456.92|3456.92|0
1682431500000|2023-04-25 14:05:00|3458.89|3458.89|3459.8|3459.8|3463.28|3463.28|3458.89|3458.89|0
1682431800000|2023-04-25 14:10:00|3459.47|3459.47|3452.99|3452.99|3459.47|3459.47|3451.18|3451.18|0
1682432100000|2023-04-25 14:15:00|3452.94|3452.94|3451.57|3451.57|3453.27|3453.27|3449.9|3449.9|0
1682432400000|2023-04-25 14:20:00|3451.49|3451.49|3452.09|3452.09|3453.11|3453.11|3448.76|3448.76|0
1682432700000|2023-04-25 14:25:00|3452.01|3452.01|3453.97|3453.97|3454.13|3454.13|3451.14|3451.14|0
1682433000000|2023-04-25 14:30:00|3453.92|3453.92|3455.73|3455.73|3457.28|3457.28|3453.38|3453.38|0
1682433300000|2023-04-25 14:35:00|3455.39|3455.39|3455.08|3455.08|3456.17|3456.17|3454.15|3454.15|0
1682433600000|2023-04-25 14:40:00|3455.14|3455.14|3450.93|3450.93|3455.19|3455.19|3450.93|3450.93|0
1682433900000|2023-04-25 14:45:00|3450.98|3450.98|3449.35|3449.35|3450.98|3450.98|3449.24|3449.24|0
1682434200000|2023-04-25 14:50:00|3449.29|3449.29|3450.96|3450.96|3453.17|3453.17|3449.07|3449.07|0
1682434500000|2023-04-25 14:55:00|3451.05|3451.05|3451.36|3451.36|3453.93|3453.93|3450.44|3450.44|0
1682434800000|2023-04-25 15:00:00|3451.41|3451.41|3452.93|3452.93|3453.31|3453.31|3450.83|3450.83|0
1682435100000|2023-04-25 15:05:00|3453.27|3453.27|3458.58|3458.58|3458.73|3458.73|3452.86|3452.86|0
1682435400000|2023-04-25 15:10:00|3458.47|3458.47|3462.01|3462.01|3462.35|3462.35|3458.14|3458.14|0
1682435700000|2023-04-25 15:15:00|3461.96|3461.96|3461.49|3461.49|3463.16|3463.16|3461.03|3461.03|0
1682436000000|2023-04-25 15:20:00|3461.55|3461.55|3460.36|3460.36|3461.55|3461.55|3459.59|3459.59|0
1682436300000|2023-04-25 15:25:00|3460.44|3460.44|3461.42|3461.42|3462.77|3462.77|3459.88|3459.88|0
1682493300000|2023-04-26 07:15:00|3473.11|3473.11|3477.23|3477.23|3477.96|3477.96|3473.11|3473.11|0
1682493600000|2023-04-26 07:20:00|3476.12|3476.12|3467.62|3467.62|3476.12|3476.12|3466.82|3466.82|0
1682493900000|2023-04-26 07:25:00|3467.72|3467.72|3463.92|3463.92|3470.01|3470.01|3462.89|3462.89|0
1682494200000|2023-04-26 07:30:00|3464.02|3464.02|3463.27|3463.27|3464.43|3464.43|3458.93|3458.93|0
1682494500000|2023-04-26 07:35:00|3463.76|3463.76|3457.5|3457.5|3466.08|3466.08|3455.56|3455.56|0
1682494800000|2023-04-26 07:40:00|3457.39|3457.39|3455.85|3455.85|3461.8|3461.8|3455.7|3455.7|0
1682495100000|2023-04-26 07:45:00|3454.75|3454.75|3446.19|3446.19|3456.45|3456.45|3446.1|3446.1|0
1682495400000|2023-04-26 07:50:00|3446.14|3446.14|3440.31|3440.31|3447.41|3447.41|3438.14|3438.14|0
1682495700000|2023-04-26 07:55:00|3439.63|3439.63|3442.69|3442.69|3445.83|3445.83|3439.48|3439.48|0
1682496000000|2023-04-26 08:00:00|3442.64|3442.64|3434.32|3434.32|3445.7|3445.7|3434.09|3434.09|0
1682496300000|2023-04-26 08:05:00|3434.3|3434.3|3437.65|3437.65|3438.47|3438.47|3434.14|3434.14|0
1682496600000|2023-04-26 08:10:00|3437.91|3437.91|3436.21|3436.21|3439.13|3439.13|3433.87|3433.87|0
1682496900000|2023-04-26 08:15:00|3436.16|3436.16|3447.81|3447.81|3447.81|3447.81|3436.16|3436.16|0
1682497200000|2023-04-26 08:20:00|3447.69|3447.69|3457.42|3457.42|3458.2|3458.2|3445.68|3445.68|0
1682497500000|2023-04-26 08:25:00|3457.47|3457.47|3462.91|3462.91|3463.57|3463.57|3457.39|3457.39|0
1682497800000|2023-04-26 08:30:00|3463.01|3463.01|3468.66|3468.66|3469.1|3469.1|3463.01|3463.01|0
1682498100000|2023-04-26 08:35:00|3468.83|3468.83|3470.18|3470.18|3470.25|3470.25|3467.08|3467.08|0
1682498400000|2023-04-26 08:40:00|3469.66|3469.66|3468.11|3468.11|3469.66|3469.66|3464.41|3464.41|0
1682498700000|2023-04-26 08:45:00|3468.45|3468.45|3466.83|3466.83|3470.8|3470.8|3466.12|3466.12|0
1682499000000|2023-04-26 08:50:00|3466.94|3466.94|3467.47|3467.47|3469.53|3469.53|3466.94|3466.94|0
1682499300000|2023-04-26 08:55:00|3467.58|3467.58|3465.49|3465.49|3469.44|3469.44|3465.39|3465.39|0
1682499600000|2023-04-26 09:00:00|3465.58|3465.58|3469.09|3469.09|3470.32|3470.32|3465.58|3465.58|0
1682499900000|2023-04-26 09:05:00|3469.26|3469.26|3467.14|3467.14|3469.31|3469.31|3465.72|3465.72|0
1682500200000|2023-04-26 09:10:00|3467.37|3467.37|3464.98|3464.98|3467.45|3467.45|3464.27|3464.27|0
1682500500000|2023-04-26 09:15:00|3464.93|3464.93|3465.77|3465.77|3466.2|3466.2|3462.28|3462.28|0
1682500800000|2023-04-26 09:20:00|3466.11|3466.11|3466.84|3466.84|3469.62|3469.62|3466.03|3466.03|0
1682501100000|2023-04-26 09:25:00|3467.18|3467.18|3468.38|3468.38|3468.38|3468.38|3463.22|3463.22|0
1682501400000|2023-04-26 09:30:00|3468.48|3468.48|3471.41|3471.41|3474.34|3474.34|3468.48|3468.48|0
1682501700000|2023-04-26 09:35:00|3471.14|3471.14|3469.84|3469.84|3471.41|3471.41|3469.84|3469.84|0
1682502000000|2023-04-26 09:40:00|3469.79|3469.79|3476.79|3476.79|3477|3477|3469.45|3469.45|0
1682502300000|2023-04-26 09:45:00|3477|3477|3477.33|3477.33|3479.93|3479.93|3477|3477|0
1682502600000|2023-04-26 09:50:00|3477.31|3477.31|3470.06|3470.06|3477.31|3477.31|3467.88|3467.88|0
1682502900000|2023-04-26 09:55:00|3470.14|3470.14|3472.75|3472.75|3473.35|3473.35|3470.09|3470.09|0
1682503200000|2023-04-26 10:00:00|3472.8|3472.8|3478.54|3478.54|3478.54|3478.54|3471.74|3471.74|0
1682503500000|2023-04-26 10:05:00|3478.87|3478.87|3481.82|3481.82|3483.11|3483.11|3478.65|3478.65|0
1682503800000|2023-04-26 10:10:00|3481.98|3481.98|3481.65|3481.65|3484.99|3484.99|3480.6|3480.6|0
1682504100000|2023-04-26 10:15:00|3482.65|3482.65|3482.49|3482.49|3485.5|3485.5|3481.75|3481.75|0
1682504400000|2023-04-26 10:20:00|3482.43|3482.43|3486.24|3486.24|3486.6|3486.6|3482.43|3482.43|0
1682504700000|2023-04-26 10:25:00|3486.3|3486.3|3488.94|3488.94|3490.17|3490.17|3483.24|3483.24|0
1682505000000|2023-04-26 10:30:00|3489|3489|3484.98|3484.98|3489.14|3489.14|3484.35|3484.35|0
1682505300000|2023-04-26 10:35:00|3485.31|3485.31|3484.42|3484.42|3486.5|3486.5|3484.01|3484.01|0
1682505600000|2023-04-26 10:40:00|3484.09|3484.09|3484.56|3484.56|3484.92|3484.92|3482.15|3482.15|0
1682505900000|2023-04-26 10:45:00|3484.68|3484.68|3489.02|3489.02|3489.02|3489.02|3484.68|3484.68|0
1682506200000|2023-04-26 10:50:00|3489.07|3489.07|3486.52|3486.52|3490.33|3490.33|3486.42|3486.42|0
1682506500000|2023-04-26 10:55:00|3486.5|3486.5|3482.61|3482.61|3486.5|3486.5|3482.61|3482.61|0
1682506800000|2023-04-26 11:00:00|3483.28|3483.28|3484.83|3484.83|3485.62|3485.62|3483.1|3483.1|0
1682507100000|2023-04-26 11:05:00|3484.89|3484.89|3478.74|3478.74|3484.89|3484.89|3478.34|3478.34|0
1682507400000|2023-04-26 11:10:00|3478.53|3478.53|3477.56|3477.56|3480.52|3480.52|3477.43|3477.43|0
1682507700000|2023-04-26 11:15:00|3477.71|3477.71|3487.22|3487.22|3488.19|3488.19|3475.19|3475.19|0
1682508000000|2023-04-26 11:20:00|3487.05|3487.05|3483.74|3483.74|3487.55|3487.55|3482.25|3482.25|0
1682508300000|2023-04-26 11:25:00|3483.84|3483.84|3489.79|3489.79|3489.9|3489.9|3483.83|3483.83|0
1682508600000|2023-04-26 11:30:00|3489.74|3489.74|3491.08|3491.08|3492.68|3492.68|3489.13|3489.13|0
1682508900000|2023-04-26 11:35:00|3491.48|3491.48|3493.68|3493.68|3495.24|3495.24|3491.09|3491.09|0
1682509200000|2023-04-26 11:40:00|3493.74|3493.74|3507.58|3507.58|3509.65|3509.65|3493.74|3493.74|0
1682509500000|2023-04-26 11:45:00|3507.62|3507.62|3497.81|3497.81|3508.93|3508.93|3497.81|3497.81|0
1682509800000|2023-04-26 11:50:00|3497.75|3497.75|3493.56|3493.56|3498.21|3498.21|3492.31|3492.31|0
1682510100000|2023-04-26 11:55:00|3493.9|3493.9|3493.91|3493.91|3496.55|3496.55|3489.36|3489.36|0
1682510400000|2023-04-26 12:00:00|3493.99|3493.99|3490.06|3490.06|3498.17|3498.17|3490.06|3490.06|0
1682510700000|2023-04-26 12:05:00|3490.73|3490.73|3489.64|3489.64|3490.98|3490.98|3488.5|3488.5|0
1682511000000|2023-04-26 12:10:00|3489.69|3489.69|3484.44|3484.44|3489.69|3489.69|3482.16|3482.16|0
1682511300000|2023-04-26 12:15:00|3484.39|3484.39|3483.63|3483.63|3484.68|3484.68|3481.3|3481.3|0
1682511600000|2023-04-26 12:20:00|3483.68|3483.68|3486.65|3486.65|3486.71|3486.71|3483.68|3483.68|0
1682511900000|2023-04-26 12:25:00|3486.49|3486.49|3485.35|3485.35|3486.59|3486.59|3485.35|3485.35|0
1682512200000|2023-04-26 12:30:00|3485.3|3485.3|3480.27|3480.27|3486.98|3486.98|3480.19|3480.19|0
1682512500000|2023-04-26 12:35:00|3480.25|3480.25|3479.31|3479.31|3480.78|3480.78|3476.55|3476.55|0
1682512800000|2023-04-26 12:40:00|3479.26|3479.26|3481.68|3481.68|3481.92|3481.92|3479.23|3479.23|0
1682513100000|2023-04-26 12:45:00|3481.79|3481.79|3486.41|3486.41|3487.01|3487.01|3481.62|3481.62|0
1682513400000|2023-04-26 12:50:00|3486.39|3486.39|3482.86|3482.86|3487.09|3487.09|3482.58|3482.58|0
1682513700000|2023-04-26 12:55:00|3482.19|3482.19|3481.51|3481.51|3482.42|3482.42|3481.06|3481.06|0
1682514000000|2023-04-26 13:00:00|3482.18|3482.18|3479.87|3479.87|3483.48|3483.48|3478.79|3478.79|0
1682514300000|2023-04-26 13:05:00|3479.82|3479.82|3480.2|3480.2|3480.26|3480.26|3478.49|3478.49|0
1682514600000|2023-04-26 13:10:00|3480.31|3480.31|3479.05|3479.05|3481.9|3481.9|3478.18|3478.18|0
1682514900000|2023-04-26 13:15:00|3479.04|3479.04|3476.59|3476.59|3479.04|3479.04|3476.2|3476.2|0
1682515200000|2023-04-26 13:20:00|3476.7|3476.7|3469.57|3469.57|3479.65|3479.65|3468.81|3468.81|0
1682515500000|2023-04-26 13:25:00|3469.23|3469.23|3468.89|3468.89|3470|3470|3466.23|3466.23|0
1682515800000|2023-04-26 13:30:00|3469.23|3469.23|3477.26|3477.26|3477.55|3477.55|3468.84|3468.84|0
1682516100000|2023-04-26 13:35:00|3477.1|3477.1|3481.6|3481.6|3482.76|3482.76|3475.52|3475.52|0
1682516400000|2023-04-26 13:40:00|3481.55|3481.55|3490.51|3490.51|3490.67|3490.67|3481.55|3481.55|0
1682516700000|2023-04-26 13:45:00|3490.35|3490.35|3493.27|3493.27|3496.06|3496.06|3489.5|3489.5|0
1682517000000|2023-04-26 13:50:00|3493.61|3493.61|3488.31|3488.31|3496.83|3496.83|3487.39|3487.39|0
1682517300000|2023-04-26 13:55:00|3488.65|3488.65|3488.26|3488.26|3488.65|3488.65|3482.78|3482.78|0
1682517600000|2023-04-26 14:00:00|3488.21|3488.21|3480.35|3480.35|3488.21|3488.21|3480.24|3480.24|0
1682517900000|2023-04-26 14:05:00|3480.46|3480.46|3484.26|3484.26|3488.5|3488.5|3480.39|3480.39|0
1682518200000|2023-04-26 14:10:00|3484.37|3484.37|3480.64|3480.64|3486.81|3486.81|3480.47|3480.47|0
1682518500000|2023-04-26 14:15:00|3480.58|3480.58|3475.88|3475.88|3480.58|3480.58|3475.88|3475.88|0
1682518800000|2023-04-26 14:20:00|3475.44|3475.44|3477.07|3477.07|3477.48|3477.48|3474.8|3474.8|0
1682519100000|2023-04-26 14:25:00|3476.96|3476.96|3474.87|3474.87|3478.42|3478.42|3474.87|3474.87|0
1682519400000|2023-04-26 14:30:00|3474.82|3474.82|3482.05|3482.05|3482.95|3482.95|3474.07|3474.07|0
1682519700000|2023-04-26 14:35:00|3482.06|3482.06|3482.76|3482.76|3485.28|3485.28|3480.57|3480.57|0
1682520000000|2023-04-26 14:40:00|3482.71|3482.71|3484.08|3484.08|3484.97|3484.97|3480.88|3480.88|0
1682520300000|2023-04-26 14:45:00|3484.2|3484.2|3487.37|3487.37|3488.23|3488.23|3484.2|3484.2|0
1682520600000|2023-04-26 14:50:00|3487.71|3487.71|3489.84|3489.84|3492.09|3492.09|3487.65|3487.65|0
1682520900000|2023-04-26 14:55:00|3490.17|3490.17|3487.64|3487.64|3490.67|3490.67|3486.85|3486.85|0
1682521200000|2023-04-26 15:00:00|3487.63|3487.63|3489.5|3489.5|3490.58|3490.58|3487.57|3487.57|0
1682521500000|2023-04-26 15:05:00|3489.39|3489.39|3495.72|3495.72|3497.29|3497.29|3488.82|3488.82|0
1682521800000|2023-04-26 15:10:00|3495.64|3495.64|3496.94|3496.94|3496.94|3496.94|3494.7|3494.7|0
1682522100000|2023-04-26 15:15:00|3496.61|3496.61|3497.75|3497.75|3498.86|3498.86|3496.03|3496.03|0
1682522400000|2023-04-26 15:20:00|3497.7|3497.7|3502.47|3502.47|3502.47|3502.47|3497.42|3497.42|0
1682522700000|2023-04-26 15:25:00|3502.3|3502.3|3498.6|3498.6|3502.3|3502.3|3496.7|3496.7|0
1682579700000|2023-04-27 07:15:00|3512.78|3512.78|3513.2|3513.2|3522.6|3522.6|3512.5|3512.5|0
1682580000000|2023-04-27 07:20:00|3513.36|3513.36|3512.86|3512.86|3516.91|3516.91|3512.25|3512.25|0
1682580300000|2023-04-27 07:25:00|3512.58|3512.58|3514.43|3514.43|3517.77|3517.77|3511.59|3511.59|0
1682580600000|2023-04-27 07:30:00|3514.51|3514.51|3510.8|3510.8|3514.51|3514.51|3505.24|3505.24|0
1682580900000|2023-04-27 07:35:00|3511.63|3511.63|3511.08|3511.08|3512.35|3512.35|3505.21|3505.21|0
1682581200000|2023-04-27 07:40:00|3511.19|3511.19|3526.57|3526.57|3527.03|3527.03|3511.19|3511.19|0
1682581500000|2023-04-27 07:45:00|3526.68|3526.68|3539.32|3539.32|3541.67|3541.67|3526.52|3526.52|0
1682581800000|2023-04-27 07:50:00|3540.33|3540.33|3540.11|3540.11|3542.61|3542.61|3536.62|3536.62|0
1682582100000|2023-04-27 07:55:00|3540.27|3540.27|3540.55|3540.55|3544.39|3544.39|3539.23|3539.23|0
1682582400000|2023-04-27 08:00:00|3540.5|3540.5|3528.05|3528.05|3541.26|3541.26|3526.77|3526.77|0
1682582700000|2023-04-27 08:05:00|3527.89|3527.89|3528.05|3528.05|3530.37|3530.37|3526.06|3526.06|0
1682583000000|2023-04-27 08:10:00|3527.28|3527.28|3525.33|3525.33|3529.89|3529.89|3524.83|3524.83|0
1682583300000|2023-04-27 08:15:00|3525.28|3525.28|3527.25|3527.25|3527.43|3527.43|3524.49|3524.49|0
1682583600000|2023-04-27 08:20:00|3526.91|3526.91|3525|3525|3528.34|3528.34|3524.23|3524.23|0
1682583900000|2023-04-27 08:25:00|3525.08|3525.08|3531.28|3531.28|3532.59|3532.59|3524.62|3524.62|0
1682584200000|2023-04-27 08:30:00|3531.38|3531.38|3532.6|3532.6|3533.73|3533.73|3530.42|3530.42|0
1682584500000|2023-04-27 08:35:00|3532.49|3532.49|3527.9|3527.9|3533.8|3533.8|3527.86|3527.86|0
1682584800000|2023-04-27 08:40:00|3527.67|3527.67|3528.67|3528.67|3529.93|3529.93|3525.56|3525.56|0
1682585100000|2023-04-27 08:45:00|3528.77|3528.77|3528.91|3528.91|3529.5|3529.5|3525.74|3525.74|0
1682585400000|2023-04-27 08:50:00|3528.8|3528.8|3533.75|3533.75|3536.15|3536.15|3527.72|3527.72|0
1682585700000|2023-04-27 08:55:00|3533.83|3533.83|3530.47|3530.47|3533.97|3533.97|3530.47|3530.47|0
1682586000000|2023-04-27 09:00:00|3530.8|3530.8|3522.52|3522.52|3531.14|3531.14|3521.83|3521.83|0
1682586300000|2023-04-27 09:05:00|3523.19|3523.19|3520.7|3520.7|3524.57|3524.57|3520.47|3520.47|0
1682586600000|2023-04-27 09:10:00|3520.58|3520.58|3518.27|3518.27|3520.59|3520.59|3516.82|3516.82|0
1682586900000|2023-04-27 09:15:00|3518.12|3518.12|3520.12|3520.12|3520.37|3520.37|3516.34|3516.34|0
1682587200000|2023-04-27 09:20:00|3520.17|3520.17|3523.4|3523.4|3525.03|3525.03|3519.84|3519.84|0
1682587500000|2023-04-27 09:25:00|3523.12|3523.12|3531.84|3531.84|3531.84|3531.84|3522.85|3522.85|0
1682587800000|2023-04-27 09:30:00|3531.51|3531.51|3525.37|3525.37|3531.83|3531.83|3523.01|3523.01|0
1682588100000|2023-04-27 09:35:00|3525.26|3525.26|3519.57|3519.57|3525.26|3525.26|3519.44|3519.44|0
1682588400000|2023-04-27 09:40:00|3519.84|3519.84|3524.82|3524.82|3525.33|3525.33|3519.71|3519.71|0
1682588700000|2023-04-27 09:45:00|3524.71|3524.71|3524.9|3524.9|3524.9|3524.9|3521.38|3521.38|0
1682589000000|2023-04-27 09:50:00|3525.07|3525.07|3521.55|3521.55|3526.39|3526.39|3521.55|3521.55|0
1682589300000|2023-04-27 09:55:00|3522.22|3522.22|3521.2|3521.2|3525.09|3525.09|3519.33|3519.33|0
1682589600000|2023-04-27 10:00:00|3520.94|3520.94|3526.23|3526.23|3526.23|3526.23|3520.91|3520.91|0
1682589900000|2023-04-27 10:05:00|3526.13|3526.13|3520.82|3520.82|3526.29|3526.29|3520.15|3520.15|0
1682590200000|2023-04-27 10:10:00|3520.74|3520.74|3518.37|3518.37|3520.74|3520.74|3518.37|3518.37|0
1682590500000|2023-04-27 10:15:00|3518.49|3518.49|3515.88|3515.88|3518.88|3518.88|3515.49|3515.49|0
1682590800000|2023-04-27 10:20:00|3516.26|3516.26|3508.99|3508.99|3516.97|3516.97|3508.99|3508.99|0
1682591100000|2023-04-27 10:25:00|3508.82|3508.82|3509.23|3509.23|3514.16|3514.16|3508.82|3508.82|0
1682591400000|2023-04-27 10:30:00|3509.18|3509.18|3513.77|3513.77|3514.22|3514.22|3509.18|3509.18|0
1682591700000|2023-04-27 10:35:00|3513.66|3513.66|3517.67|3517.67|3517.72|3517.72|3513.66|3513.66|0
1682592000000|2023-04-27 10:40:00|3517.57|3517.57|3515.28|3515.28|3517.88|3517.88|3515.28|3515.28|0
1682592300000|2023-04-27 10:45:00|3515.38|3515.38|3520.54|3520.54|3520.59|3520.59|3514.7|3514.7|0
1682592600000|2023-04-27 10:50:00|3520.57|3520.57|3520.26|3520.26|3520.66|3520.66|3518.97|3518.97|0
1682592900000|2023-04-27 10:55:00|3520.31|3520.31|3524.39|3524.39|3524.4|3524.4|3519.56|3519.56|0
1682593200000|2023-04-27 11:00:00|3524.72|3524.72|3523.76|3523.76|3526.8|3526.8|3523.71|3523.71|0
1682593500000|2023-04-27 11:05:00|3523.61|3523.61|3526.97|3526.97|3526.97|3526.97|3522.91|3522.91|0
1682593800000|2023-04-27 11:10:00|3526.63|3526.63|3525.66|3525.66|3527.31|3527.31|3525.54|3525.54|0
1682594100000|2023-04-27 11:15:00|3525.57|3525.57|3520.65|3520.65|3525.57|3525.57|3518.84|3518.84|0
1682594400000|2023-04-27 11:20:00|3520.75|3520.75|3524.59|3524.59|3524.69|3524.69|3520.75|3520.75|0
1682594700000|2023-04-27 11:25:00|3524.54|3524.54|3524.87|3524.87|3525.63|3525.63|3523.82|3523.82|0
1682595000000|2023-04-27 11:30:00|3525.21|3525.21|3523.68|3523.68|3526.04|3526.04|3523.63|3523.63|0
1682595300000|2023-04-27 11:35:00|3523.7|3523.7|3529.72|3529.72|3530.09|3530.09|3523.7|3523.7|0
1682595600000|2023-04-27 11:40:00|3529.56|3529.56|3526.48|3526.48|3530.06|3530.06|3526.19|3526.19|0
1682595900000|2023-04-27 11:45:00|3526.59|3526.59|3528.37|3528.37|3528.7|3528.7|3525.54|3525.54|0
1682596200000|2023-04-27 11:50:00|3528.15|3528.15|3529.04|3529.04|3530.23|3530.23|3527.99|3527.99|0
1682596500000|2023-04-27 11:55:00|3529|3529|3531.45|3531.45|3532.23|3532.23|3528.68|3528.68|0
1682596800000|2023-04-27 12:00:00|3531.12|3531.12|3534.05|3534.05|3534.05|3534.05|3530.05|3530.05|0
1682597100000|2023-04-27 12:05:00|3534.1|3534.1|3531.01|3531.01|3535.55|3535.55|3529.58|3529.58|0
1682597400000|2023-04-27 12:10:00|3531.07|3531.07|3528.75|3528.75|3534.76|3534.76|3528.75|3528.75|0
1682597700000|2023-04-27 12:15:00|3529.42|3529.42|3530.94|3530.94|3531.22|3531.22|3528.65|3528.65|0
1682598000000|2023-04-27 12:20:00|3530.99|3530.99|3533.4|3533.4|3533.85|3533.85|3529.45|3529.45|0
1682598300000|2023-04-27 12:25:00|3533.42|3533.42|3530.8|3530.8|3534.06|3534.06|3530.8|3530.8|0
1682598600000|2023-04-27 12:30:00|3530.71|3530.71|3532.95|3532.95|3534.05|3534.05|3530|3530|0
1682598900000|2023-04-27 12:35:00|3533.04|3533.04|3532.02|3532.02|3536.01|3536.01|3530.93|3530.93|0
1682599200000|2023-04-27 12:40:00|3531.68|3531.68|3533.27|3533.27|3534.24|3534.24|3530.28|3530.28|0
1682599500000|2023-04-27 12:45:00|3533.48|3533.48|3537.52|3537.52|3538.08|3538.08|3533.48|3533.48|0
1682599800000|2023-04-27 12:50:00|3537.58|3537.58|3538.08|3538.08|3539.15|3539.15|3536.97|3536.97|0
1682600100000|2023-04-27 12:55:00|3538.76|3538.76|3537.27|3537.27|3539.77|3539.77|3536.95|3536.95|0
1682600400000|2023-04-27 13:00:00|3537.51|3537.51|3539.56|3539.56|3540.52|3540.52|3537.51|3537.51|0
1682600700000|2023-04-27 13:05:00|3541.06|3541.06|3536.01|3536.01|3541.06|3541.06|3535.92|3535.92|0
1682601000000|2023-04-27 13:10:00|3535.85|3535.85|3533.85|3533.85|3536.55|3536.55|3533.84|3533.84|0
1682601300000|2023-04-27 13:15:00|3533.91|3533.91|3532.22|3532.22|3534.09|3534.09|3532.17|3532.17|0
1682601600000|2023-04-27 13:20:00|3531.55|3531.55|3534.28|3534.28|3534.53|3534.53|3530.88|3530.88|0
1682601900000|2023-04-27 13:25:00|3533.95|3533.95|3534.62|3534.62|3536.5|3536.5|3533.95|3533.95|0
1682602200000|2023-04-27 13:30:00|3534.41|3534.41|3541.58|3541.58|3542.64|3542.64|3532.12|3532.12|0
1682602500000|2023-04-27 13:35:00|3541.25|3541.25|3544.03|3544.03|3546.81|3546.81|3540.67|3540.67|0
1682602800000|2023-04-27 13:40:00|3543.87|3543.87|3543.05|3543.05|3546.24|3546.24|3540.61|3540.61|0
1682603100000|2023-04-27 13:45:00|3542.88|3542.88|3536.5|3536.5|3543.86|3543.86|3536.45|3536.45|0
1682603400000|2023-04-27 13:50:00|3536.61|3536.61|3540.12|3540.12|3543.89|3543.89|3535.86|3535.86|0
1682603700000|2023-04-27 13:55:00|3540.23|3540.23|3541.66|3541.66|3544.13|3544.13|3540.12|3540.12|0
1682604000000|2023-04-27 14:00:00|3542.22|3542.22|3540.71|3540.71|3546.73|3546.73|3540.38|3540.38|0
1682604300000|2023-04-27 14:05:00|3540.66|3540.66|3537.44|3537.44|3542.12|3542.12|3537.38|3537.38|0
1682604600000|2023-04-27 14:10:00|3537.45|3537.45|3543.42|3543.42|3543.42|3543.42|3534.38|3534.38|0
1682604900000|2023-04-27 14:15:00|3543.36|3543.36|3538.65|3538.65|3543.87|3543.87|3538.65|3538.65|0
1682605200000|2023-04-27 14:20:00|3538.31|3538.31|3534.87|3534.87|3538.31|3538.31|3534.63|3534.63|0
1682605500000|2023-04-27 14:25:00|3534.96|3534.96|3539.73|3539.73|3539.73|3539.73|3533.44|3533.44|0
1682605800000|2023-04-27 14:30:00|3540.09|3540.09|3539.91|3539.91|3541.14|3541.14|3539.35|3539.35|0
1682606100000|2023-04-27 14:35:00|3538.9|3538.9|3540.02|3540.02|3540.73|3540.73|3538.4|3538.4|0
1682606400000|2023-04-27 14:40:00|3540.08|3540.08|3540.74|3540.74|3541.33|3541.33|3537.95|3537.95|0
1682606700000|2023-04-27 14:45:00|3540.58|3540.58|3541.48|3541.48|3541.48|3541.48|3539.63|3539.63|0
1682607000000|2023-04-27 14:50:00|3541.43|3541.43|3538.41|3538.41|3542.46|3542.46|3537.53|3537.53|0
1682607300000|2023-04-27 14:55:00|3538.15|3538.15|3535.08|3535.08|3538.15|3538.15|3534.87|3534.87|0
1682607600000|2023-04-27 15:00:00|3535.42|3535.42|3539.26|3539.26|3539.27|3539.27|3535.42|3535.42|0
1682607900000|2023-04-27 15:05:00|3539.31|3539.31|3541.52|3541.52|3542.35|3542.35|3538.98|3538.98|0
1682608200000|2023-04-27 15:10:00|3541.63|3541.63|3532.7|3532.7|3543.12|3543.12|3532.7|3532.7|0
1682608500000|2023-04-27 15:15:00|3532.75|3532.75|3537.89|3537.89|3537.99|3537.99|3532.69|3532.69|0
1682608800000|2023-04-27 15:20:00|3537.94|3537.94|3539.64|3539.64|3539.64|3539.64|3536.18|3536.18|0
1682609100000|2023-04-27 15:25:00|3540.14|3540.14|3539.21|3539.21|3541.64|3541.64|3538.14|3538.14|0
1682666100000|2023-04-28 07:15:00|3503.79|3503.79|3502.9|3502.9|3508.09|3508.09|3496.87|3496.87|0
1682666400000|2023-04-28 07:20:00|3503.12|3503.12|3504.76|3504.76|3507.87|3507.87|3502.17|3502.17|0
1682666700000|2023-04-28 07:25:00|3504.49|3504.49|3500.16|3500.16|3506.09|3506.09|3499.72|3499.72|0
1682667000000|2023-04-28 07:30:00|3500.11|3500.11|3504.06|3504.06|3504.06|3504.06|3495.25|3495.25|0
1682667300000|2023-04-28 07:35:00|3504.45|3504.45|3510.82|3510.82|3510.82|3510.82|3504.21|3504.21|0
1682667600000|2023-04-28 07:40:00|3511.16|3511.16|3508.68|3508.68|3512.94|3512.94|3506.86|3506.86|0
1682667900000|2023-04-28 07:45:00|3507.67|3507.67|3506.17|3506.17|3507.85|3507.85|3502.17|3502.17|0
1682668200000|2023-04-28 07:50:00|3506.22|3506.22|3504.73|3504.73|3508.56|3508.56|3504.54|3504.54|0
1682668500000|2023-04-28 07:55:00|3504.79|3504.79|3490.12|3490.12|3504.79|3504.79|3489.54|3489.54|0
1682668800000|2023-04-28 08:00:00|3490.28|3490.28|3484.28|3484.28|3490.72|3490.72|3479.78|3479.78|0
1682669100000|2023-04-28 08:05:00|3484.39|3484.39|3479.46|3479.46|3492.16|3492.16|3478.65|3478.65|0
1682669400000|2023-04-28 08:10:00|3479.37|3479.37|3471.44|3471.44|3482.2|3482.2|3471.44|3471.44|0
1682669700000|2023-04-28 08:15:00|3471.39|3471.39|3476.16|3476.16|3479.74|3479.74|3465.77|3465.77|0
1682670000000|2023-04-28 08:20:00|3476.2|3476.2|3466.42|3466.42|3476.2|3476.2|3466.42|3466.42|0
1682670300000|2023-04-28 08:25:00|3466.51|3466.51|3460.24|3460.24|3470.86|3470.86|3460.13|3460.13|0
1682670600000|2023-04-28 08:30:00|3460.08|3460.08|3459.96|3459.96|3462.35|3462.35|3458.35|3458.35|0
1682670900000|2023-04-28 08:35:00|3459.63|3459.63|3455.65|3455.65|3459.63|3459.63|3449.28|3449.28|0
1682671200000|2023-04-28 08:40:00|3455.32|3455.32|3455.67|3455.67|3457.38|3457.38|3454.67|3454.67|0
1682671500000|2023-04-28 08:45:00|3455.62|3455.62|3457.96|3457.96|3457.96|3457.96|3451.87|3451.87|0
1682671800000|2023-04-28 08:50:00|3458.19|3458.19|3454|3454|3460.1|3460.1|3454|3454|0
1682672100000|2023-04-28 08:55:00|3453.58|3453.58|3460.81|3460.81|3463.1|3463.1|3452.94|3452.94|0
1682672400000|2023-04-28 09:00:00|3460.75|3460.75|3463.12|3463.12|3463.12|3463.12|3453.73|3453.73|0
1682672700000|2023-04-28 09:05:00|3462.95|3462.95|3456.28|3456.28|3466.29|3466.29|3456.21|3456.21|0
1682673000000|2023-04-28 09:10:00|3456.49|3456.49|3465.22|3465.22|3465.22|3465.22|3456.06|3456.06|0
1682673300000|2023-04-28 09:15:00|3465.3|3465.3|3471.41|3471.41|3472.8|3472.8|3465.3|3465.3|0
1682673600000|2023-04-28 09:20:00|3471.33|3471.33|3469.09|3469.09|3471.47|3471.47|3466.02|3466.02|0
1682673900000|2023-04-28 09:25:00|3468.75|3468.75|3473.49|3473.49|3473.94|3473.94|3467.84|3467.84|0
1682674200000|2023-04-28 09:30:00|3473.33|3473.33|3472.62|3472.62|3473.33|3473.33|3469.68|3469.68|0
1682674500000|2023-04-28 09:35:00|3472.76|3472.76|3477.13|3477.13|3477.13|3477.13|3472.76|3472.76|0
1682674800000|2023-04-28 09:40:00|3477.18|3477.18|3481.93|3481.93|3483.72|3483.72|3477.18|3477.18|0
1682675100000|2023-04-28 09:45:00|3482.93|3482.93|3482.31|3482.31|3485.87|3485.87|3482.12|3482.12|0
1682675400000|2023-04-28 09:50:00|3481.97|3481.97|3486.24|3486.24|3487.98|3487.98|3481.14|3481.14|0
1682675700000|2023-04-28 09:55:00|3486.25|3486.25|3491.34|3491.34|3493.13|3493.13|3486.25|3486.25|0
1682676000000|2023-04-28 10:00:00|3489.67|3489.67|3493.87|3493.87|3493.92|3493.92|3487.84|3487.84|0
1682676300000|2023-04-28 10:05:00|3493.54|3493.54|3493.27|3493.27|3495.02|3495.02|3492.13|3492.13|0
1682676600000|2023-04-28 10:10:00|3493.18|3493.18|3492.23|3492.23|3493.46|3493.46|3491.66|3491.66|0
1682676900000|2023-04-28 10:15:00|3492.12|3492.12|3486.33|3486.33|3492.14|3492.14|3486.05|3486.05|0
1682677200000|2023-04-28 10:20:00|3486.41|3486.41|3487.73|3487.73|3487.95|3487.95|3485.61|3485.61|0
1682677500000|2023-04-28 10:25:00|3487.82|3487.82|3484.25|3484.25|3488.35|3488.35|3484.25|3484.25|0
1682677800000|2023-04-28 10:30:00|3483.85|3483.85|3480.55|3480.55|3483.85|3483.85|3478.84|3478.84|0
1682678100000|2023-04-28 10:35:00|3480.22|3480.22|3485.67|3485.67|3485.67|3485.67|3479.99|3479.99|0
1682678400000|2023-04-28 10:40:00|3485.78|3485.78|3482.35|3482.35|3485.83|3485.83|3480.2|3480.2|0
1682678700000|2023-04-28 10:45:00|3483.02|3483.02|3483.91|3483.91|3484.21|3484.21|3482.34|3482.34|0
1682679000000|2023-04-28 10:50:00|3483.24|3483.24|3482.56|3482.56|3483.54|3483.54|3480.15|3480.15|0
1682679300000|2023-04-28 10:55:00|3482.89|3482.89|3484.97|3484.97|3487.83|3487.83|3482.89|3482.89|0
1682679600000|2023-04-28 11:00:00|3485.2|3485.2|3483.77|3483.77|3489.76|3489.76|3483.56|3483.56|0
1682679900000|2023-04-28 11:05:00|3484|3484|3485.96|3485.96|3485.99|3485.99|3484|3484|0
1682680200000|2023-04-28 11:10:00|3486.32|3486.32|3485.9|3485.9|3488.8|3488.8|3485.9|3485.9|0
1682680500000|2023-04-28 11:15:00|3485.68|3485.68|3485.2|3485.2|3487|3487|3484.79|3484.79|0
1682680800000|2023-04-28 11:20:00|3485.03|3485.03|3482.6|3482.6|3485.05|3485.05|3481.99|3481.99|0
1682681100000|2023-04-28 11:25:00|3482.83|3482.83|3489.62|3489.62|3489.7|3489.7|3482.77|3482.77|0
1682681400000|2023-04-28 11:30:00|3489.63|3489.63|3489.36|3489.36|3490.54|3490.54|3488.31|3488.31|0
1682681700000|2023-04-28 11:35:00|3490.04|3490.04|3491.49|3491.49|3492.63|3492.63|3490.04|3490.04|0
1682682000000|2023-04-28 11:40:00|3491.4|3491.4|3493.94|3493.94|3494.32|3494.32|3491.4|3491.4|0
1682682300000|2023-04-28 11:45:00|3493.89|3493.89|3496.07|3496.07|3496.18|3496.18|3492.68|3492.68|0
1682682600000|2023-04-28 11:50:00|3496.16|3496.16|3496.94|3496.94|3497.89|3497.89|3495.58|3495.58|0
1682682900000|2023-04-28 11:55:00|3496.77|3496.77|3499.39|3499.39|3499.43|3499.43|3494.37|3494.37|0
1682683200000|2023-04-28 12:00:00|3499.44|3499.44|3503.17|3503.17|3503.21|3503.21|3499.35|3499.35|0
1682683500000|2023-04-28 12:05:00|3503.16|3503.16|3503.61|3503.61|3504.89|3504.89|3502.6|3502.6|0
1682683800000|2023-04-28 12:10:00|3503.66|3503.66|3506.58|3506.58|3506.58|3506.58|3502.68|3502.68|0
1682684100000|2023-04-28 12:15:00|3506.64|3506.64|3503.78|3503.78|3508.46|3508.46|3503.78|3503.78|0
1682684400000|2023-04-28 12:20:00|3503.89|3503.89|3500.43|3500.43|3503.93|3503.93|3499.34|3499.34|0
1682684700000|2023-04-28 12:25:00|3500.53|3500.53|3501.78|3501.78|3501.78|3501.78|3500.53|3500.53|0
1682685000000|2023-04-28 12:30:00|3501.81|3501.81|3498.35|3498.35|3505.28|3505.28|3497.84|3497.84|0
1682685300000|2023-04-28 12:35:00|3498.3|3498.3|3494.2|3494.2|3499.59|3499.59|3493.74|3493.74|0
1682685600000|2023-04-28 12:40:00|3494.35|3494.35|3495.72|3495.72|3498.05|3498.05|3494.35|3494.35|0
1682685900000|2023-04-28 12:45:00|3495.88|3495.88|3493.47|3493.47|3495.88|3495.88|3493.12|3493.12|0
1682686200000|2023-04-28 12:50:00|3493.56|3493.56|3495.42|3495.42|3495.42|3495.42|3492.66|3492.66|0
1682686500000|2023-04-28 12:55:00|3495.47|3495.47|3496.63|3496.63|3497.62|3497.62|3495.15|3495.15|0
1682686800000|2023-04-28 13:00:00|3496.29|3496.29|3494.09|3494.09|3502.12|3502.12|3494.09|3494.09|0
1682687100000|2023-04-28 13:05:00|3494.06|3494.06|3494.19|3494.19|3495.36|3495.36|3492.32|3492.32|0
1682687400000|2023-04-28 13:10:00|3494.18|3494.18|3489.23|3489.23|3494.18|3494.18|3489.23|3489.23|0
1682687700000|2023-04-28 13:15:00|3488.56|3488.56|3488.9|3488.9|3490.57|3490.57|3487.19|3487.19|0
1682688000000|2023-04-28 13:20:00|3488.56|3488.56|3485.12|3485.12|3490.28|3490.28|3484.65|3484.65|0
1682688300000|2023-04-28 13:25:00|3484.78|3484.78|3482.65|3482.65|3484.78|3484.78|3481.9|3481.9|0
1682688600000|2023-04-28 13:30:00|3482.7|3482.7|3486.93|3486.93|3488.4|3488.4|3478.37|3478.37|0
1682688900000|2023-04-28 13:35:00|3487.09|3487.09|3497.04|3497.04|3497.31|3497.31|3487.09|3487.09|0
1682689200000|2023-04-28 13:40:00|3497.14|3497.14|3500.53|3500.53|3501.2|3501.2|3495.74|3495.74|0
1682689500000|2023-04-28 13:45:00|3500.32|3500.32|3502.93|3502.93|3504.44|3504.44|3500.32|3500.32|0
1682689800000|2023-04-28 13:50:00|3503.09|3503.09|3499.02|3499.02|3503.86|3503.86|3498.72|3498.72|0
1682690100000|2023-04-28 13:55:00|3499.36|3499.36|3494.11|3494.11|3500.9|3500.9|3494.11|3494.11|0
1682690400000|2023-04-28 14:00:00|3494.29|3494.29|3504.43|3504.43|3505.04|3505.04|3494.29|3494.29|0
1682690700000|2023-04-28 14:05:00|3503.82|3503.82|3504|3504|3504.3|3504.3|3501.75|3501.75|0
1682691000000|2023-04-28 14:10:00|3504.02|3504.02|3505.83|3505.83|3509.28|3509.28|3503.68|3503.68|0
1682691300000|2023-04-28 14:15:00|3505.93|3505.93|3506.03|3506.03|3510.16|3510.16|3505.93|3505.93|0
1682691600000|2023-04-28 14:20:00|3505.97|3505.97|3505.09|3505.09|3506.36|3506.36|3503.74|3503.74|0
1682691900000|2023-04-28 14:25:00|3505.25|3505.25|3505.57|3505.57|3507.59|3507.59|3504.83|3504.83|0
1682692200000|2023-04-28 14:30:00|3505.52|3505.52|3500.98|3500.98|3507.13|3507.13|3497.99|3497.99|0
1682692500000|2023-04-28 14:35:00|3500.96|3500.96|3495.76|3495.76|3502.99|3502.99|3493.68|3493.68|0
1682692800000|2023-04-28 14:40:00|3495.98|3495.98|3503.68|3503.68|3504.1|3504.1|3495.82|3495.82|0
1682693100000|2023-04-28 14:45:00|3503.34|3503.34|3505.33|3505.33|3506.67|3506.67|3502.03|3502.03|0
1682693400000|2023-04-28 14:50:00|3506|3506|3503.37|3503.37|3506.37|3506.37|3502.29|3502.29|0
1682693700000|2023-04-28 14:55:00|3503.7|3503.7|3493.91|3493.91|3503.7|3503.7|3491.37|3491.37|0
1682694000000|2023-04-28 15:00:00|3493.96|3493.96|3485.51|3485.51|3494.02|3494.02|3480.26|3480.26|0
1682694300000|2023-04-28 15:05:00|3485.54|3485.54|3493.17|3493.17|3494.13|3494.13|3485.42|3485.42|0
1682694600000|2023-04-28 15:10:00|3493.26|3493.26|3494.34|3494.34|3496.04|3496.04|3491.71|3491.71|0
1682694900000|2023-04-28 15:15:00|3494.29|3494.29|3500.64|3500.64|3500.83|3500.83|3494.15|3494.15|0
1682695200000|2023-04-28 15:20:00|3500.65|3500.65|3500.43|3500.43|3502.01|3502.01|3499.77|3499.77|0
1682695500000|2023-04-28 15:25:00|3500.35|3500.35|3501.06|3501.06|3502.55|3502.55|3498.64|3498.64|0
1683011700000|2023-05-02 07:15:00|3589.6|3589.6|3590.46|3590.46|3597.43|3597.43|3587.61|3587.61|0
1683012000000|2023-05-02 07:20:00|3591.13|3591.13|3589.16|3589.16|3596.21|3596.21|3589.13|3589.13|0
1683012300000|2023-05-02 07:25:00|3588.83|3588.83|3605.8|3605.8|3607.26|3607.26|3588.06|3588.06|0
1683012600000|2023-05-02 07:30:00|3606.14|3606.14|3607.43|3607.43|3607.83|3607.83|3602.72|3602.72|0
1683012900000|2023-05-02 07:35:00|3607.1|3607.1|3604|3604|3608.99|3608.99|3599.96|3599.96|0
1683013200000|2023-05-02 07:40:00|3603.66|3603.66|3608.18|3608.18|3611.6|3611.6|3603.66|3603.66|0
1683013500000|2023-05-02 07:45:00|3607.9|3607.9|3605.07|3605.07|3610.14|3610.14|3603|3603|0
1683013800000|2023-05-02 07:50:00|3604.8|3604.8|3601.29|3601.29|3609.28|3609.28|3600.62|3600.62|0
1683014100000|2023-05-02 07:55:00|3600.62|3600.62|3601.86|3601.86|3603.28|3603.28|3598.77|3598.77|0
1683014400000|2023-05-02 08:00:00|3601.81|3601.81|3590.47|3590.47|3602.43|3602.43|3590.13|3590.13|0
1683014700000|2023-05-02 08:05:00|3590.73|3590.73|3592.75|3592.75|3596.92|3596.92|3589.11|3589.11|0
1683015000000|2023-05-02 08:10:00|3592.64|3592.64|3614.25|3614.25|3614.25|3614.25|3592.23|3592.23|0
1683015300000|2023-05-02 08:15:00|3614.2|3614.2|3619.16|3619.16|3619.35|3619.35|3614.2|3614.2|0
1683015600000|2023-05-02 08:20:00|3619.25|3619.25|3617.01|3617.01|3624.51|3624.51|3615.08|3615.08|0
1683015900000|2023-05-02 08:25:00|3616.67|3616.67|3626.68|3626.68|3627.21|3627.21|3616.67|3616.67|0
1683016200000|2023-05-02 08:30:00|3626.62|3626.62|3619.85|3619.85|3629.96|3629.96|3619.85|3619.85|0
1683016500000|2023-05-02 08:35:00|3619.18|3619.18|3611.82|3611.82|3619.18|3619.18|3608.49|3608.49|0
1683016800000|2023-05-02 08:40:00|3612.15|3612.15|3624.17|3624.17|3629.38|3629.38|3612.15|3612.15|0
1683017100000|2023-05-02 08:45:00|3624.08|3624.08|3611.84|3611.84|3624.09|3624.09|3610.54|3610.54|0
1683017400000|2023-05-02 08:50:00|3611.51|3611.51|3609.09|3609.09|3612.27|3612.27|3607.04|3607.04|0
1683017700000|2023-05-02 08:55:00|3609.1|3609.1|3606.65|3606.65|3610.04|3610.04|3603.01|3603.01|0
1683018000000|2023-05-02 09:00:00|3606.55|3606.55|3611.06|3611.06|3613.13|3613.13|3604.78|3604.78|0
1683018300000|2023-05-02 09:05:00|3610.95|3610.95|3602.38|3602.38|3610.95|3610.95|3599.57|3599.57|0
1683018600000|2023-05-02 09:10:00|3602.54|3602.54|3607.52|3607.52|3609.58|3609.58|3602.54|3602.54|0
1683018900000|2023-05-02 09:15:00|3608.53|3608.53|3610.91|3610.91|3613.25|3613.25|3607.83|3607.83|0
1683019200000|2023-05-02 09:20:00|3610.96|3610.96|3607.08|3607.08|3612.51|3612.51|3605.37|3605.37|0
1683019500000|2023-05-02 09:25:00|3606.75|3606.75|3601.88|3601.88|3607.23|3607.23|3601|3601|0
1683019800000|2023-05-02 09:30:00|3601.97|3601.97|3606.06|3606.06|3608.33|3608.33|3601.65|3601.65|0
1683020100000|2023-05-02 09:35:00|3605.82|3605.82|3607.03|3607.03|3610.38|3610.38|3605.53|3605.53|0
1683020400000|2023-05-02 09:40:00|3607.11|3607.11|3612.97|3612.97|3612.97|3612.97|3606.83|3606.83|0
1683020700000|2023-05-02 09:45:00|3612.99|3612.99|3612|3612|3613.97|3613.97|3611.23|3611.23|0
1683021000000|2023-05-02 09:50:00|3611.89|3611.89|3608.05|3608.05|3612.15|3612.15|3608.05|3608.05|0
1683021300000|2023-05-02 09:55:00|3607.94|3607.94|3605.67|3605.67|3607.94|3607.94|3604.61|3604.61|0
1683021600000|2023-05-02 10:00:00|3605.62|3605.62|3603.27|3603.27|3605.62|3605.62|3600.44|3600.44|0
1683021900000|2023-05-02 10:05:00|3603.28|3603.28|3607.57|3607.57|3609.55|3609.55|3603.28|3603.28|0
1683022200000|2023-05-02 10:10:00|3606.89|3606.89|3606.87|3606.87|3611.08|3611.08|3605.96|3605.96|0
1683022500000|2023-05-02 10:15:00|3606.89|3606.89|3605.29|3605.29|3608.21|3608.21|3604.46|3604.46|0
1683022800000|2023-05-02 10:20:00|3604.62|3604.62|3600.13|3600.13|3604.71|3604.71|3599.79|3599.79|0
1683023100000|2023-05-02 10:25:00|3600.18|3600.18|3602.83|3602.83|3606.1|3606.1|3599.03|3599.03|0
1683023400000|2023-05-02 10:30:00|3602.84|3602.84|3604.35|3604.35|3605.43|3605.43|3601.82|3601.82|0
1683023700000|2023-05-02 10:35:00|3604.46|3604.46|3608.75|3608.75|3608.81|3608.81|3604.46|3604.46|0
1683024000000|2023-05-02 10:40:00|3608.53|3608.53|3604.8|3604.8|3609.99|3609.99|3604.8|3604.8|0
1683024300000|2023-05-02 10:45:00|3604.71|3604.71|3607.2|3607.2|3609.55|3609.55|3604.5|3604.5|0
1683024600000|2023-05-02 10:50:00|3607.87|3607.87|3609.52|3609.52|3611.05|3611.05|3606.86|3606.86|0
1683024900000|2023-05-02 10:55:00|3609.86|3609.86|3610.71|3610.71|3611.49|3611.49|3609.52|3609.52|0
1683025200000|2023-05-02 11:00:00|3610.66|3610.66|3612.03|3612.03|3614.71|3614.71|3610.24|3610.24|0
1683025500000|2023-05-02 11:05:00|3613.47|3613.47|3614.75|3614.75|3616.16|3616.16|3613.45|3613.45|0
1683025800000|2023-05-02 11:10:00|3614.74|3614.74|3619.22|3619.22|3619.22|3619.22|3614.1|3614.1|0
1683026100000|2023-05-02 11:15:00|3619.13|3619.13|3621.74|3621.74|3622.31|3622.31|3617.43|3617.43|0
1683026400000|2023-05-02 11:20:00|3621.41|3621.41|3618.02|3618.02|3621.41|3621.41|3617.52|3617.52|0
1683026700000|2023-05-02 11:25:00|3618.04|3618.04|3620.77|3620.77|3620.8|3620.8|3615.09|3615.09|0
1683027000000|2023-05-02 11:30:00|3620.83|3620.83|3624.04|3624.04|3624.69|3624.69|3620.14|3620.14|0
1683027300000|2023-05-02 11:35:00|3624.08|3624.08|3619.73|3619.73|3625.58|3625.58|3619.62|3619.62|0
1683027600000|2023-05-02 11:40:00|3619.76|3619.76|3619.08|3619.08|3621.64|3621.64|3619.08|3619.08|0
1683027900000|2023-05-02 11:45:00|3618.41|3618.41|3617.76|3617.76|3621.39|3621.39|3617.52|3617.52|0
1683028200000|2023-05-02 11:50:00|3617.7|3617.7|3620.39|3620.39|3621.85|3621.85|3617.7|3617.7|0
1683028500000|2023-05-02 11:55:00|3620.06|3620.06|3618.29|3618.29|3620.9|3620.9|3617.96|3617.96|0
1683028800000|2023-05-02 12:00:00|3618.22|3618.22|3622.21|3622.21|3622.21|3622.21|3617.12|3617.12|0
1683029100000|2023-05-02 12:05:00|3622.2|3622.2|3625.25|3625.25|3625.25|3625.25|3621.51|3621.51|0
1683029400000|2023-05-02 12:10:00|3625.26|3625.26|3624.44|3624.44|3626.14|3626.14|3623.64|3623.64|0
1683029700000|2023-05-02 12:15:00|3623.43|3623.43|3621.97|3621.97|3624.17|3624.17|3620.88|3620.88|0
1683030000000|2023-05-02 12:20:00|3622.08|3622.08|3629.82|3629.82|3629.82|3629.82|3621.24|3621.24|0
1683030300000|2023-05-02 12:25:00|3630.15|3630.15|3628.5|3628.5|3634.81|3634.81|3628.5|3628.5|0
1683030600000|2023-05-02 12:30:00|3628.34|3628.34|3621.42|3621.42|3628.34|3628.34|3621.33|3621.33|0
1683030900000|2023-05-02 12:35:00|3621.45|3621.45|3617.67|3617.67|3622.14|3622.14|3616.16|3616.16|0
1683031200000|2023-05-02 12:40:00|3617.65|3617.65|3615.15|3615.15|3618.8|3618.8|3613.64|3613.64|0
1683031500000|2023-05-02 12:45:00|3615.04|3615.04|3611.87|3611.87|3615.04|3615.04|3611.68|3611.68|0
1683031800000|2023-05-02 12:50:00|3611.93|3611.93|3614.91|3614.91|3614.97|3614.97|3611.23|3611.23|0
1683032100000|2023-05-02 12:55:00|3615.24|3615.24|3619.03|3619.03|3619.84|3619.84|3614.79|3614.79|0
1683032400000|2023-05-02 13:00:00|3618.7|3618.7|3618.08|3618.08|3620.61|3620.61|3617.43|3617.43|0
1683032700000|2023-05-02 13:05:00|3617.41|3617.41|3616.58|3616.58|3617.98|3617.98|3613.55|3613.55|0
1683033000000|2023-05-02 13:10:00|3616.94|3616.94|3615.1|3615.1|3618.25|3618.25|3614.72|3614.72|0
1683033300000|2023-05-02 13:15:00|3614.76|3614.76|3617.21|3617.21|3619.04|3619.04|3614.61|3614.61|0
1683033600000|2023-05-02 13:20:00|3617.55|3617.55|3616.04|3616.04|3620.72|3620.72|3616.04|3616.04|0
1683033900000|2023-05-02 13:25:00|3616.38|3616.38|3617.49|3617.49|3618.9|3618.9|3612.25|3612.25|0
1683034200000|2023-05-02 13:30:00|3617.4|3617.4|3612.47|3612.47|3617.4|3617.4|3605.11|3605.11|0
1683034500000|2023-05-02 13:35:00|3612.14|3612.14|3615.58|3615.58|3615.58|3615.58|3607.98|3607.98|0
1683034800000|2023-05-02 13:40:00|3615.66|3615.66|3612.23|3612.23|3619.03|3619.03|3609.79|3609.79|0
1683035100000|2023-05-02 13:45:00|3611.38|3611.38|3608.07|3608.07|3613.64|3613.64|3607.33|3607.33|0
1683035400000|2023-05-02 13:50:00|3607.98|3607.98|3604.44|3604.44|3608.62|3608.62|3601.5|3601.5|0
1683035700000|2023-05-02 13:55:00|3604.77|3604.77|3604.6|3604.6|3607.1|3607.1|3600.51|3600.51|0
1683036000000|2023-05-02 14:00:00|3602.93|3602.93|3589|3589|3603.37|3603.37|3588.72|3588.72|0
1683036300000|2023-05-02 14:05:00|3588.95|3588.95|3587.37|3587.37|3588.95|3588.95|3581.97|3581.97|0
1683036600000|2023-05-02 14:10:00|3587.64|3587.64|3583.21|3583.21|3588.02|3588.02|3580.14|3580.14|0
1683036900000|2023-05-02 14:15:00|3583.27|3583.27|3577.08|3577.08|3586.16|3586.16|3575.65|3575.65|0
1683037200000|2023-05-02 14:20:00|3576.98|3576.98|3575.78|3575.78|3577.19|3577.19|3566.14|3566.14|0
1683037500000|2023-05-02 14:25:00|3575.63|3575.63|3565.67|3565.67|3578.13|3578.13|3564.89|3564.89|0
1683037800000|2023-05-02 14:30:00|3565.56|3565.56|3556.9|3556.9|3566.54|3566.54|3554.94|3554.94|0
1683038100000|2023-05-02 14:35:00|3556.85|3556.85|3551.16|3551.16|3558.76|3558.76|3548.16|3548.16|0
1683038400000|2023-05-02 14:40:00|3551.05|3551.05|3550.49|3550.49|3558.08|3558.08|3547.58|3547.58|0
1683038700000|2023-05-02 14:45:00|3550.52|3550.52|3556.34|3556.34|3557.37|3557.37|3549.82|3549.82|0
1683039000000|2023-05-02 14:50:00|3556.18|3556.18|3550.97|3550.97|3560.9|3560.9|3549.38|3549.38|0
1683039300000|2023-05-02 14:55:00|3550.91|3550.91|3549.75|3549.75|3552.63|3552.63|3549.33|3549.33|0
1683039600000|2023-05-02 15:00:00|3549.41|3549.41|3555.56|3555.56|3555.78|3555.78|3543.51|3543.51|0
1683039900000|2023-05-02 15:05:00|3555.64|3555.64|3550.24|3550.24|3555.64|3555.64|3549.13|3549.13|0
1683040200000|2023-05-02 15:10:00|3550.29|3550.29|3550.5|3550.5|3552.55|3552.55|3546.41|3546.41|0
1683040500000|2023-05-02 15:15:00|3550.44|3550.44|3548.25|3548.25|3553.92|3553.92|3547.13|3547.13|0
1683040800000|2023-05-02 15:20:00|3549.03|3549.03|3549.86|3549.86|3552.63|3552.63|3546.58|3546.58|0
1683041100000|2023-05-02 15:25:00|3549.92|3549.92|3545.34|3545.34|3550.22|3550.22|3545.19|3545.19|0
1683098100000|2023-05-03 07:15:00|3544.18|3544.18|3554.8|3554.8|3556.18|3556.18|3539.64|3539.64|0
1683098400000|2023-05-03 07:20:00|3554.13|3554.13|3557.03|3557.03|3557.94|3557.94|3552.4|3552.4|0
1683098700000|2023-05-03 07:25:00|3557.17|3557.17|3565.65|3565.65|3567.45|3567.45|3557.17|3557.17|0
1683099000000|2023-05-03 07:30:00|3565.57|3565.57|3571.47|3571.47|3575.83|3575.83|3562.77|3562.77|0
1683099300000|2023-05-03 07:35:00|3571.37|3571.37|3569.62|3569.62|3572.31|3572.31|3566.59|3566.59|0
1683099600000|2023-05-03 07:40:00|3569.46|3569.46|3568.68|3568.68|3570.82|3570.82|3567.63|3567.63|0
1683099900000|2023-05-03 07:45:00|3568.9|3568.9|3563.24|3563.24|3571.11|3571.11|3563.19|3563.19|0
1683100200000|2023-05-03 07:50:00|3562.57|3562.57|3560.48|3560.48|3564.66|3564.66|3557.18|3557.18|0
1683100500000|2023-05-03 07:55:00|3560.4|3560.4|3554.91|3554.91|3560.94|3560.94|3553.72|3553.72|0
1683100800000|2023-05-03 08:00:00|3554.57|3554.57|3551.11|3551.11|3556.03|3556.03|3550.93|3550.93|0
1683101100000|2023-05-03 08:05:00|3551.55|3551.55|3551.59|3551.59|3559.41|3559.41|3551.45|3551.45|0
1683101400000|2023-05-03 08:10:00|3551.74|3551.74|3550.81|3550.81|3553.93|3553.93|3550.08|3550.08|0
1683101700000|2023-05-03 08:15:00|3550.54|3550.54|3551.83|3551.83|3551.83|3551.83|3546.56|3546.56|0
1683102000000|2023-05-03 08:20:00|3552.5|3552.5|3552.77|3552.77|3554.19|3554.19|3551.57|3551.57|0
1683102300000|2023-05-03 08:25:00|3553.45|3553.45|3559.05|3559.05|3560.69|3560.69|3553.29|3553.29|0
1683102600000|2023-05-03 08:30:00|3559.44|3559.44|3557.63|3557.63|3560.26|3560.26|3555.57|3555.57|0
1683102900000|2023-05-03 08:35:00|3557.58|3557.58|3559.67|3559.67|3560.11|3560.11|3555.23|3555.23|0
1683103200000|2023-05-03 08:40:00|3559.61|3559.61|3555.46|3555.46|3562.19|3562.19|3554.42|3554.42|0
1683103500000|2023-05-03 08:45:00|3555.57|3555.57|3553.04|3553.04|3556.25|3556.25|3552.83|3552.83|0
1683103800000|2023-05-03 08:50:00|3552.82|3552.82|3548.25|3548.25|3554.35|3554.35|3545.64|3545.64|0
1683104100000|2023-05-03 08:55:00|3547.92|3547.92|3549.46|3549.46|3551.23|3551.23|3547.83|3547.83|0
1683104400000|2023-05-03 09:00:00|3549.42|3549.42|3551.2|3551.2|3555.25|3555.25|3548.29|3548.29|0
1683104700000|2023-05-03 09:05:00|3550.97|3550.97|3549.15|3549.15|3552.75|3552.75|3548.21|3548.21|0
1683105000000|2023-05-03 09:10:00|3549.17|3549.17|3544.89|3544.89|3550.18|3550.18|3544.89|3544.89|0
1683105300000|2023-05-03 09:15:00|3544.95|3544.95|3544.01|3544.01|3545.36|3545.36|3535.36|3535.36|0
1683105600000|2023-05-03 09:20:00|3543.34|3543.34|3537.21|3537.21|3543.73|3543.73|3536.9|3536.9|0
1683105900000|2023-05-03 09:25:00|3537.31|3537.31|3531.5|3531.5|3537.64|3537.64|3530.54|3530.54|0
1683106200000|2023-05-03 09:30:00|3531.45|3531.45|3525.67|3525.67|3532.37|3532.37|3524.63|3524.63|0
1683106500000|2023-05-03 09:35:00|3525.5|3525.5|3520.92|3520.92|3525.5|3525.5|3517.18|3517.18|0
1683106800000|2023-05-03 09:40:00|3520.66|3520.66|3522.63|3522.63|3523.66|3523.66|3517.84|3517.84|0
1683107100000|2023-05-03 09:45:00|3522.57|3522.57|3528.57|3528.57|3528.57|3528.57|3519.8|3519.8|0
1683107400000|2023-05-03 09:50:00|3528.24|3528.24|3532.08|3532.08|3534.82|3534.82|3527.96|3527.96|0
1683107700000|2023-05-03 09:55:00|3532.03|3532.03|3536.98|3536.98|3536.98|3536.98|3532.03|3532.03|0
1683108000000|2023-05-03 10:00:00|3536.95|3536.95|3532.89|3532.89|3537.99|3537.99|3532.69|3532.69|0
1683108300000|2023-05-03 10:05:00|3532.51|3532.51|3532.77|3532.77|3532.77|3532.77|3529.99|3529.99|0
1683108600000|2023-05-03 10:10:00|3533.08|3533.08|3533.15|3533.15|3536.26|3536.26|3533.08|3533.08|0
1683108900000|2023-05-03 10:15:00|3533.04|3533.04|3537.5|3537.5|3537.94|3537.94|3533.04|3533.04|0
1683109200000|2023-05-03 10:20:00|3537.44|3537.44|3536.29|3536.29|3537.89|3537.89|3534.16|3534.16|0
1683109500000|2023-05-03 10:25:00|3536.24|3536.24|3528.56|3528.56|3536.82|3536.82|3527.81|3527.81|0
1683109800000|2023-05-03 10:30:00|3527.89|3527.89|3528.99|3528.99|3528.99|3528.99|3524.63|3524.63|0
1683110100000|2023-05-03 10:35:00|3528.98|3528.98|3525.54|3525.54|3529.96|3529.96|3525.2|3525.2|0
1683110400000|2023-05-03 10:40:00|3526.02|3526.02|3525.09|3525.09|3528.39|3528.39|3524.82|3524.82|0
1683110700000|2023-05-03 10:45:00|3525.36|3525.36|3520.62|3520.62|3525.36|3525.36|3520.62|3520.62|0
1683111000000|2023-05-03 10:50:00|3520.5|3520.5|3518.73|3518.73|3520.5|3520.5|3516.08|3516.08|0
1683111300000|2023-05-03 10:55:00|3518.78|3518.78|3525|3525|3525.76|3525.76|3518.78|3518.78|0
1683111600000|2023-05-03 11:00:00|3524.63|3524.63|3525.04|3525.04|3525.85|3525.85|3523.79|3523.79|0
1683111900000|2023-05-03 11:05:00|3524.88|3524.88|3523.76|3523.76|3525.24|3525.24|3521.44|3521.44|0
1683112200000|2023-05-03 11:10:00|3523.65|3523.65|3528.87|3528.87|3529.02|3529.02|3523.57|3523.57|0
1683112500000|2023-05-03 11:15:00|3528.54|3528.54|3529.3|3529.3|3531.64|3531.64|3528.17|3528.17|0
1683112800000|2023-05-03 11:20:00|3529.74|3529.74|3528.65|3528.65|3529.85|3529.85|3525.62|3525.62|0
1683113100000|2023-05-03 11:25:00|3528.32|3528.32|3526|3526|3528.32|3528.32|3524.21|3524.21|0
1683113400000|2023-05-03 11:30:00|3525.94|3525.94|3529|3529|3529.54|3529.54|3525.19|3525.19|0
1683113700000|2023-05-03 11:35:00|3529.06|3529.06|3525.8|3525.8|3530.46|3530.46|3525.27|3525.27|0
1683114000000|2023-05-03 11:40:00|3525.82|3525.82|3531.39|3531.39|3531.39|3531.39|3525.82|3525.82|0
1683114300000|2023-05-03 11:45:00|3531.28|3531.28|3528.85|3528.85|3532.06|3532.06|3528.34|3528.34|0
1683114600000|2023-05-03 11:50:00|3528.68|3528.68|3530.02|3530.02|3530.02|3530.02|3525.77|3525.77|0
1683114900000|2023-05-03 11:55:00|3530.28|3530.28|3531|3531|3532.09|3532.09|3529.39|3529.39|0
1683115200000|2023-05-03 12:00:00|3530.75|3530.75|3528.44|3528.44|3530.77|3530.77|3527.23|3527.23|0
1683115500000|2023-05-03 12:05:00|3528.34|3528.34|3528.88|3528.88|3530.96|3530.96|3525.85|3525.85|0
1683115800000|2023-05-03 12:10:00|3528.82|3528.82|3525.89|3525.89|3528.82|3528.82|3525.88|3525.88|0
1683116100000|2023-05-03 12:15:00|3525.55|3525.55|3536.58|3536.58|3538.08|3538.08|3523.92|3523.92|0
1683116400000|2023-05-03 12:20:00|3536.92|3536.92|3535.63|3535.63|3539.87|3539.87|3533.92|3533.92|0
1683116700000|2023-05-03 12:25:00|3535.3|3535.3|3532.22|3532.22|3535.3|3535.3|3530.87|3530.87|0
1683117000000|2023-05-03 12:30:00|3532.33|3532.33|3524.81|3524.81|3532.82|3532.82|3524.81|3524.81|0
1683117300000|2023-05-03 12:35:00|3524.5|3524.5|3519.83|3519.83|3524.9|3524.9|3519.59|3519.59|0
1683117600000|2023-05-03 12:40:00|3519.78|3519.78|3519.22|3519.22|3520.39|3520.39|3516.31|3516.31|0
1683117900000|2023-05-03 12:45:00|3519.56|3519.56|3521.21|3521.21|3521.23|3521.23|3517.33|3517.33|0
1683118200000|2023-05-03 12:50:00|3521.04|3521.04|3525|3525|3527.19|3527.19|3520.98|3520.98|0
1683118500000|2023-05-03 12:55:00|3525.12|3525.12|3522.58|3522.58|3526.26|3526.26|3521.2|3521.2|0
1683118800000|2023-05-03 13:00:00|3521.74|3521.74|3520.22|3520.22|3523.09|3523.09|3518.36|3518.36|0
1683119100000|2023-05-03 13:05:00|3520.55|3520.55|3521.12|3521.12|3524.07|3524.07|3520.5|3520.5|0
1683119400000|2023-05-03 13:10:00|3521.25|3521.25|3522.99|3522.99|3526.38|3526.38|3520.76|3520.76|0
1683119700000|2023-05-03 13:15:00|3523.15|3523.15|3525.09|3525.09|3526.28|3526.28|3522.55|3522.55|0
1683120000000|2023-05-03 13:20:00|3524.81|3524.81|3526.01|3526.01|3527.67|3527.67|3523.7|3523.7|0
1683120300000|2023-05-03 13:25:00|3525.92|3525.92|3529.37|3529.37|3530.68|3530.68|3525.81|3525.81|0
1683120600000|2023-05-03 13:30:00|3529.2|3529.2|3526.06|3526.06|3529.56|3529.56|3524.35|3524.35|0
1683120900000|2023-05-03 13:35:00|3525.95|3525.95|3533.13|3533.13|3533.38|3533.38|3523.04|3523.04|0
1683121200000|2023-05-03 13:40:00|3533.26|3533.26|3529.52|3529.52|3538.18|3538.18|3528.02|3528.02|0
1683121500000|2023-05-03 13:45:00|3529.58|3529.58|3540.55|3540.55|3540.55|3540.55|3526.04|3526.04|0
1683121800000|2023-05-03 13:50:00|3540.62|3540.62|3538.23|3538.23|3546.85|3546.85|3538.23|3538.23|0
1683122100000|2023-05-03 13:55:00|3537.56|3537.56|3533.16|3533.16|3541.09|3541.09|3532.3|3532.3|0
1683122400000|2023-05-03 14:00:00|3533.32|3533.32|3537.98|3537.98|3541.1|3541.1|3532.64|3532.64|0
1683122700000|2023-05-03 14:05:00|3538.32|3538.32|3542.54|3542.54|3543.06|3543.06|3537.45|3537.45|0
1683123000000|2023-05-03 14:10:00|3542.2|3542.2|3538.23|3538.23|3543.09|3543.09|3535.95|3535.95|0
1683123300000|2023-05-03 14:15:00|3537.89|3537.89|3538.52|3538.52|3540|3540|3536.01|3536.01|0
1683123600000|2023-05-03 14:20:00|3538.46|3538.46|3534.14|3534.14|3539.68|3539.68|3533.48|3533.48|0
1683123900000|2023-05-03 14:25:00|3534.15|3534.15|3530.52|3530.52|3534.58|3534.58|3528.45|3528.45|0
1683124200000|2023-05-03 14:30:00|3530.18|3530.18|3531.42|3531.42|3533.11|3533.11|3530.18|3530.18|0
1683124500000|2023-05-03 14:35:00|3531.09|3531.09|3525.15|3525.15|3533.44|3533.44|3525.15|3525.15|0
1683124800000|2023-05-03 14:40:00|3525.12|3525.12|3524.63|3524.63|3527.24|3527.24|3523.4|3523.4|0
1683125100000|2023-05-03 14:45:00|3524.69|3524.69|3523.98|3523.98|3526.79|3526.79|3520.37|3520.37|0
1683125400000|2023-05-03 14:50:00|3523.99|3523.99|3523.83|3523.83|3529.02|3529.02|3523.73|3523.73|0
1683125700000|2023-05-03 14:55:00|3523.44|3523.44|3522.11|3522.11|3525.99|3525.99|3521.78|3521.78|0
1683126000000|2023-05-03 15:00:00|3522.1|3522.1|3524.97|3524.97|3526.19|3526.19|3521.92|3521.92|0
1683126300000|2023-05-03 15:05:00|3525.02|3525.02|3518.46|3518.46|3525.79|3525.79|3517.95|3517.95|0
1683126600000|2023-05-03 15:10:00|3518.4|3518.4|3518.48|3518.48|3519.82|3519.82|3516.22|3516.22|0
1683126900000|2023-05-03 15:15:00|3518.43|3518.43|3516.03|3516.03|3518.43|3518.43|3515.86|3515.86|0
1683127200000|2023-05-03 15:20:00|3516.36|3516.36|3516.49|3516.49|3517.3|3517.3|3514.71|3514.71|0
1683127500000|2023-05-03 15:25:00|3516.57|3516.57|3519.89|3519.89|3521.05|3521.05|3516.13|3516.13|0
1683184500000|2023-05-04 07:15:00|3494.43|3494.43|3496.17|3496.17|3501.49|3501.49|3492.91|3492.91|0
1683184800000|2023-05-04 07:20:00|3496.51|3496.51|3507.85|3507.85|3507.85|3507.85|3496.24|3496.24|0
1683185100000|2023-05-04 07:25:00|3507.58|3507.58|3508.05|3508.05|3508.59|3508.59|3501.87|3501.87|0
1683185400000|2023-05-04 07:30:00|3508.17|3508.17|3520.05|3520.05|3520.05|3520.05|3505.56|3505.56|0
1683185700000|2023-05-04 07:35:00|3519.99|3519.99|3526.8|3526.8|3533.32|3533.32|3519.99|3519.99|0
1683186000000|2023-05-04 07:40:00|3526.55|3526.55|3517.51|3517.51|3526.55|3526.55|3512.55|3512.55|0
1683186300000|2023-05-04 07:45:00|3517.67|3517.67|3512.98|3512.98|3519.29|3519.29|3512.92|3512.92|0
1683186600000|2023-05-04 07:50:00|3512.87|3512.87|3510.86|3510.86|3512.87|3512.87|3507.43|3507.43|0
1683186900000|2023-05-04 07:55:00|3510.88|3510.88|3517.27|3517.27|3519.8|3519.8|3508.98|3508.98|0
1683187200000|2023-05-04 08:00:00|3518.61|3518.61|3519.88|3519.88|3520.34|3520.34|3513.95|3513.95|0
1683187500000|2023-05-04 08:05:00|3519.83|3519.83|3512.87|3512.87|3520.32|3520.32|3512.56|3512.56|0
1683187800000|2023-05-04 08:10:00|3512.78|3512.78|3516.35|3516.35|3517.09|3517.09|3510.85|3510.85|0
1683188100000|2023-05-04 08:15:00|3516.33|3516.33|3525.63|3525.63|3526.05|3526.05|3516.33|3516.33|0
1683188400000|2023-05-04 08:20:00|3525.53|3525.53|3518.38|3518.38|3527.14|3527.14|3516|3516|0
1683188700000|2023-05-04 08:25:00|3518.45|3518.45|3521.16|3521.16|3521.45|3521.45|3518.45|3518.45|0
1683189000000|2023-05-04 08:30:00|3521.17|3521.17|3521.01|3521.01|3522|3522|3517.61|3517.61|0
1683189300000|2023-05-04 08:35:00|3520.96|3520.96|3520.17|3520.17|3521.49|3521.49|3518.6|3518.6|0
1683189600000|2023-05-04 08:40:00|3520.04|3520.04|3525.17|3525.17|3525.17|3525.17|3517.48|3517.48|0
1683189900000|2023-05-04 08:45:00|3524.16|3524.16|3524.83|3524.83|3525.65|3525.65|3521.81|3521.81|0
1683190200000|2023-05-04 08:50:00|3524.92|3524.92|3523.92|3523.92|3525.68|3525.68|3522.69|3522.69|0
1683190500000|2023-05-04 08:55:00|3523.93|3523.93|3518.14|3518.14|3523.93|3523.93|3518.14|3518.14|0
1683190800000|2023-05-04 09:00:00|3518.12|3518.12|3524.16|3524.16|3524.78|3524.78|3517.11|3517.11|0
1683191100000|2023-05-04 09:05:00|3524.39|3524.39|3521.12|3521.12|3524.39|3524.39|3520.83|3520.83|0
1683191400000|2023-05-04 09:10:00|3521.21|3521.21|3516.15|3516.15|3521.77|3521.77|3515.86|3515.86|0
1683191700000|2023-05-04 09:15:00|3515.98|3515.98|3517.02|3517.02|3517.02|3517.02|3511.41|3511.41|0
1683192000000|2023-05-04 09:20:00|3517.18|3517.18|3512.88|3512.88|3518.39|3518.39|3511.91|3511.91|0
1683192300000|2023-05-04 09:25:00|3512.92|3512.92|3513.54|3513.54|3513.54|3513.54|3509.25|3509.25|0
1683192600000|2023-05-04 09:30:00|3512.48|3512.48|3505.77|3505.77|3512.48|3512.48|3505.43|3505.43|0
1683192900000|2023-05-04 09:35:00|3505.6|3505.6|3504.8|3504.8|3505.6|3505.6|3502.38|3502.38|0
1683193200000|2023-05-04 09:40:00|3504.91|3504.91|3506.75|3506.75|3509.06|3509.06|3504.91|3504.91|0
1683193500000|2023-05-04 09:45:00|3506.49|3506.49|3504.4|3504.4|3506.49|3506.49|3502.35|3502.35|0
1683193800000|2023-05-04 09:50:00|3504.29|3504.29|3500.94|3500.94|3504.49|3504.49|3500.82|3500.82|0
1683194100000|2023-05-04 09:55:00|3500.97|3500.97|3505.04|3505.04|3506.52|3506.52|3500.97|3500.97|0
1683194400000|2023-05-04 10:00:00|3504.93|3504.93|3498.57|3498.57|3505.35|3505.35|3498.57|3498.57|0
1683194700000|2023-05-04 10:05:00|3498.62|3498.62|3496.26|3496.26|3499.63|3499.63|3494.25|3494.25|0
1683195000000|2023-05-04 10:10:00|3495.93|3495.93|3493.8|3493.8|3495.95|3495.95|3491.29|3491.29|0
1683195300000|2023-05-04 10:15:00|3494.25|3494.25|3495.46|3495.46|3496.89|3496.89|3494.25|3494.25|0
1683195600000|2023-05-04 10:20:00|3495.18|3495.18|3501.56|3501.56|3502.27|3502.27|3494.92|3494.92|0
1683195900000|2023-05-04 10:25:00|3501.15|3501.15|3500.33|3500.33|3501.15|3501.15|3498.38|3498.38|0
1683196200000|2023-05-04 10:30:00|3500|3500|3501.61|3501.61|3501.61|3501.61|3497.5|3497.5|0
1683196500000|2023-05-04 10:35:00|3501.59|3501.59|3494.28|3494.28|3502.45|3502.45|3494.21|3494.21|0
1683196800000|2023-05-04 10:40:00|3493.61|3493.61|3491.31|3491.31|3493.61|3493.61|3489.28|3489.28|0
1683197100000|2023-05-04 10:45:00|3491.25|3491.25|3482.77|3482.77|3491.25|3491.25|3482.77|3482.77|0
1683197400000|2023-05-04 10:50:00|3482.6|3482.6|3483.28|3483.28|3484.16|3484.16|3480.71|3480.71|0
1683197700000|2023-05-04 10:55:00|3482.78|3482.78|3490|3490|3490.18|3490.18|3482.78|3482.78|0
1683198000000|2023-05-04 11:00:00|3490.01|3490.01|3491.58|3491.58|3491.65|3491.65|3489.94|3489.94|0
1683198300000|2023-05-04 11:05:00|3491.42|3491.42|3489.56|3489.56|3491.42|3491.42|3488.98|3488.98|0
1683198600000|2023-05-04 11:10:00|3489.66|3489.66|3492.25|3492.25|3492.25|3492.25|3488.38|3488.38|0
1683198900000|2023-05-04 11:15:00|3492.92|3492.92|3490.71|3490.71|3493.75|3493.75|3490.62|3490.62|0
1683199200000|2023-05-04 11:20:00|3490.62|3490.62|3488.68|3488.68|3490.62|3490.62|3488.38|3488.38|0
1683199500000|2023-05-04 11:25:00|3488.67|3488.67|3494.33|3494.33|3494.77|3494.77|3488.67|3488.67|0
1683199800000|2023-05-04 11:30:00|3494.28|3494.28|3493.64|3493.64|3494.9|3494.9|3493.09|3493.09|0
1683200100000|2023-05-04 11:35:00|3493.42|3493.42|3498.13|3498.13|3498.44|3498.44|3492.31|3492.31|0
1683200400000|2023-05-04 11:40:00|3497.7|3497.7|3497.57|3497.57|3497.73|3497.73|3495.44|3495.44|0
1683200700000|2023-05-04 11:45:00|3497.56|3497.56|3498.25|3498.25|3499.24|3499.24|3496.03|3496.03|0
1683201000000|2023-05-04 11:50:00|3498.31|3498.31|3497.18|3497.18|3502.62|3502.62|3497.18|3497.18|0
1683201300000|2023-05-04 11:55:00|3496.9|3496.9|3497.67|3497.67|3498.51|3498.51|3495.69|3495.69|0
1683201600000|2023-05-04 12:00:00|3497.78|3497.78|3496.83|3496.83|3500.37|3500.37|3494.38|3494.38|0
1683201900000|2023-05-04 12:05:00|3496.74|3496.74|3494.62|3494.62|3498.83|3498.83|3494.36|3494.36|0
1683202200000|2023-05-04 12:10:00|3494.57|3494.57|3497.09|3497.09|3497.09|3497.09|3494.21|3494.21|0
1683202500000|2023-05-04 12:15:00|3496.77|3496.77|3491.09|3491.09|3496.77|3496.77|3487.83|3487.83|0
1683202800000|2023-05-04 12:20:00|3490.76|3490.76|3495.69|3495.69|3495.85|3495.85|3490.23|3490.23|0
1683203100000|2023-05-04 12:25:00|3495.64|3495.64|3493.68|3493.68|3495.95|3495.95|3492.74|3492.74|0
1683203400000|2023-05-04 12:30:00|3493.36|3493.36|3503.86|3503.86|3508|3508|3492.14|3492.14|0
1683203700000|2023-05-04 12:35:00|3503.94|3503.94|3498.11|3498.11|3503.99|3503.99|3498.11|3498.11|0
1683204000000|2023-05-04 12:40:00|3498.07|3498.07|3500.4|3500.4|3500.86|3500.86|3496.9|3496.9|0
1683204300000|2023-05-04 12:45:00|3500.31|3500.31|3498.04|3498.04|3500.5|3500.5|3496.88|3496.88|0
1683204600000|2023-05-04 12:50:00|3497.65|3497.65|3503.12|3503.12|3504.77|3504.77|3497.65|3497.65|0
1683204900000|2023-05-04 12:55:00|3502.84|3502.84|3502.07|3502.07|3505.07|3505.07|3500.97|3500.97|0
1683205200000|2023-05-04 13:00:00|3502.06|3502.06|3502.68|3502.68|3505.51|3505.51|3499.1|3499.1|0
1683205500000|2023-05-04 13:05:00|3502.59|3502.59|3508.18|3508.18|3509.93|3509.93|3501.37|3501.37|0
1683205800000|2023-05-04 13:10:00|3508.23|3508.23|3504.16|3504.16|3508.23|3508.23|3502.83|3502.83|0
1683206100000|2023-05-04 13:15:00|3504.06|3504.06|3503.37|3503.37|3505.85|3505.85|3501.12|3501.12|0
1683206400000|2023-05-04 13:20:00|3503.7|3503.7|3504.88|3504.88|3507.32|3507.32|3502.69|3502.69|0
1683206700000|2023-05-04 13:25:00|3504.86|3504.86|3506.28|3506.28|3507.03|3507.03|3504.4|3504.4|0
1683207000000|2023-05-04 13:30:00|3506.33|3506.33|3510.97|3510.97|3515.83|3515.83|3503.07|3503.07|0
1683207300000|2023-05-04 13:35:00|3510.63|3510.63|3502.65|3502.65|3515.67|3515.67|3502.65|3502.65|0
1683207600000|2023-05-04 13:40:00|3502.76|3502.76|3490.01|3490.01|3503.86|3503.86|3489.61|3489.61|0
1683207900000|2023-05-04 13:45:00|3490.06|3490.06|3491.01|3491.01|3492.77|3492.77|3484.24|3484.24|0
1683208200000|2023-05-04 13:50:00|3491.05|3491.05|3503.64|3503.64|3506.09|3506.09|3489.08|3489.08|0
1683208500000|2023-05-04 13:55:00|3504.37|3504.37|3501.24|3501.24|3509.41|3509.41|3501.24|3501.24|0
1683208800000|2023-05-04 14:00:00|3501.08|3501.08|3496.84|3496.84|3501.08|3501.08|3492.37|3492.37|0
1683209100000|2023-05-04 14:05:00|3496.81|3496.81|3494.04|3494.04|3497.96|3497.96|3491.54|3491.54|0
1683209400000|2023-05-04 14:10:00|3494.01|3494.01|3492.42|3492.42|3495.67|3495.67|3489.39|3489.39|0
1683209700000|2023-05-04 14:15:00|3492.31|3492.31|3483.08|3483.08|3495.09|3495.09|3475.88|3475.88|0
1683210000000|2023-05-04 14:20:00|3482.86|3482.86|3470.13|3470.13|3482.86|3482.86|3468.83|3468.83|0
1683210300000|2023-05-04 14:25:00|3470.15|3470.15|3458.18|3458.18|3473.72|3473.72|3457.48|3457.48|0
1683210600000|2023-05-04 14:30:00|3458.1|3458.1|3452.65|3452.65|3458.11|3458.11|3448.66|3448.66|0
1683210900000|2023-05-04 14:35:00|3452.76|3452.76|3450.84|3450.84|3455.42|3455.42|3447.85|3447.85|0
1683211200000|2023-05-04 14:40:00|3450.51|3450.51|3452.89|3452.89|3462.02|3462.02|3450.51|3450.51|0
1683211500000|2023-05-04 14:45:00|3453.11|3453.11|3453.5|3453.5|3468.52|3468.52|3451.8|3451.8|0
1683211800000|2023-05-04 14:50:00|3453.22|3453.22|3453.79|3453.79|3454.76|3454.76|3448.82|3448.82|0
1683212100000|2023-05-04 14:55:00|3453.58|3453.58|3444.57|3444.57|3455.19|3455.19|3442.91|3442.91|0
1683212400000|2023-05-04 15:00:00|3444.48|3444.48|3450.26|3450.26|3450.26|3450.26|3442.14|3442.14|0
1683212700000|2023-05-04 15:05:00|3450.41|3450.41|3458.21|3458.21|3459.1|3459.1|3450.41|3450.41|0
1683213000000|2023-05-04 15:10:00|3458.18|3458.18|3457.74|3457.74|3459.47|3459.47|3455.5|3455.5|0
1683213300000|2023-05-04 15:15:00|3457.75|3457.75|3450.76|3450.76|3459.31|3459.31|3449.79|3449.79|0
1683213600000|2023-05-04 15:20:00|3450.65|3450.65|3450.01|3450.01|3452.37|3452.37|3449.66|3449.66|0
1683213900000|2023-05-04 15:25:00|3450.05|3450.05|3453.52|3453.52|3454.75|3454.75|3449.83|3449.83|0
1683270900000|2023-05-05 07:15:00|3487.52|3487.52|3498.05|3498.05|3502.75|3502.75|3487.52|3487.52|0
1683271200000|2023-05-05 07:20:00|3498.27|3498.27|3513.23|3513.23|3513.23|3513.23|3497.83|3497.83|0
1683271500000|2023-05-05 07:25:00|3513.14|3513.14|3506.44|3506.44|3514.9|3514.9|3504.57|3504.57|0
1683271800000|2023-05-05 07:30:00|3506.54|3506.54|3510.21|3510.21|3512.84|3512.84|3506.54|3506.54|0
1683272100000|2023-05-05 07:35:00|3510.16|3510.16|3507.83|3507.83|3514.08|3514.08|3507.48|3507.48|0
1683272400000|2023-05-05 07:40:00|3510.17|3510.17|3505.63|3505.63|3510.32|3510.32|3501.16|3501.16|0
1683272700000|2023-05-05 07:45:00|3506.3|3506.3|3497.35|3497.35|3506.3|3506.3|3497.12|3497.12|0
1683273000000|2023-05-05 07:50:00|3497.28|3497.28|3499.31|3499.31|3499.83|3499.83|3496.14|3496.14|0
1683273300000|2023-05-05 07:55:00|3497.97|3497.97|3495.9|3495.9|3497.97|3497.97|3494.38|3494.38|0
1683273600000|2023-05-05 08:00:00|3496.07|3496.07|3488.67|3488.67|3496.07|3496.07|3487.76|3487.76|0
1683273900000|2023-05-05 08:05:00|3489|3489|3493.2|3493.2|3495.47|3495.47|3489|3489|0
1683274200000|2023-05-05 08:10:00|3493.11|3493.11|3488.89|3488.89|3493.94|3493.94|3488.22|3488.22|0
1683274500000|2023-05-05 08:15:00|3490.02|3490.02|3481.99|3481.99|3491.52|3491.52|3481.71|3481.71|0
1683274800000|2023-05-05 08:20:00|3481.94|3481.94|3476.49|3476.49|3481.94|3481.94|3473.91|3473.91|0
1683275100000|2023-05-05 08:25:00|3476.79|3476.79|3481.12|3481.12|3481.12|3481.12|3476.79|3476.79|0
1683275400000|2023-05-05 08:30:00|3481.19|3481.19|3482.27|3482.27|3484.21|3484.21|3481.19|3481.19|0
1683275700000|2023-05-05 08:35:00|3482.11|3482.11|3478.35|3478.35|3482.11|3482.11|3477.59|3477.59|0
1683276000000|2023-05-05 08:40:00|3478.25|3478.25|3481.64|3481.64|3483.83|3483.83|3477.91|3477.91|0
1683276300000|2023-05-05 08:45:00|3481.92|3481.92|3488.21|3488.21|3488.21|3488.21|3481.92|3481.92|0
1683276600000|2023-05-05 08:50:00|3487.54|3487.54|3499.09|3499.09|3500.53|3500.53|3487.5|3487.5|0
1683276900000|2023-05-05 08:55:00|3499.26|3499.26|3501.12|3501.12|3501.53|3501.53|3496.96|3496.96|0
1683277200000|2023-05-05 09:00:00|3501.14|3501.14|3494.98|3494.98|3501.69|3501.69|3494.98|3494.98|0
1683277500000|2023-05-05 09:05:00|3495.06|3495.06|3493.05|3493.05|3495.27|3495.27|3488.86|3488.86|0
1683277800000|2023-05-05 09:10:00|3493.14|3493.14|3487.63|3487.63|3494.8|3494.8|3486.9|3486.9|0
1683278100000|2023-05-05 09:15:00|3487.69|3487.69|3488.79|3488.79|3488.99|3488.99|3487.26|3487.26|0
1683278400000|2023-05-05 09:20:00|3489.13|3489.13|3489.95|3489.95|3489.95|3489.95|3486.88|3486.88|0
1683278700000|2023-05-05 09:25:00|3490.92|3490.92|3489.36|3489.36|3491.92|3491.92|3489.24|3489.24|0
1683279000000|2023-05-05 09:30:00|3489.45|3489.45|3487.24|3487.24|3489.45|3489.45|3484.77|3484.77|0
1683279300000|2023-05-05 09:35:00|3487.35|3487.35|3487.93|3487.93|3488.75|3488.75|3487.02|3487.02|0
1683279600000|2023-05-05 09:40:00|3487.6|3487.6|3489.12|3489.12|3489.55|3489.55|3487.6|3487.6|0
1683279900000|2023-05-05 09:45:00|3489.15|3489.15|3493.65|3493.65|3494.21|3494.21|3489.15|3489.15|0
1683280200000|2023-05-05 09:50:00|3493.63|3493.63|3497.87|3497.87|3498.51|3498.51|3492.61|3492.61|0
1683280500000|2023-05-05 09:55:00|3497.82|3497.82|3500.25|3500.25|3500.36|3500.36|3496.66|3496.66|0
1683280800000|2023-05-05 10:00:00|3500.3|3500.3|3502.14|3502.14|3506.29|3506.29|3500.3|3500.3|0
1683281100000|2023-05-05 10:05:00|3502.23|3502.23|3506.93|3506.93|3508.84|3508.84|3502.18|3502.18|0
1683281400000|2023-05-05 10:10:00|3506.6|3506.6|3510.76|3510.76|3511.06|3511.06|3504.75|3504.75|0
1683281700000|2023-05-05 10:15:00|3510.59|3510.59|3509.99|3509.99|3511.6|3511.6|3509.57|3509.57|0
1683282000000|2023-05-05 10:20:00|3509.82|3509.82|3511.95|3511.95|3511.95|3511.95|3509.55|3509.55|0
1683282300000|2023-05-05 10:25:00|3512.03|3512.03|3515.26|3515.26|3515.26|3515.26|3510.94|3510.94|0
1683282600000|2023-05-05 10:30:00|3515.38|3515.38|3515.68|3515.68|3517.63|3517.63|3515|3515|0
1683282900000|2023-05-05 10:35:00|3515.34|3515.34|3513.88|3513.88|3515.34|3515.34|3513.72|3513.72|0
1683283200000|2023-05-05 10:40:00|3513.91|3513.91|3513.73|3513.73|3515.32|3515.32|3512.33|3512.33|0
1683283500000|2023-05-05 10:45:00|3513.79|3513.79|3512.84|3512.84|3514.22|3514.22|3511.59|3511.59|0
1683283800000|2023-05-05 10:50:00|3512.5|3512.5|3505.82|3505.82|3512.5|3512.5|3505.82|3505.82|0
1683284100000|2023-05-05 10:55:00|3505.78|3505.78|3506.07|3506.07|3506.54|3506.54|3505.42|3505.42|0
1683284400000|2023-05-05 11:00:00|3506.01|3506.01|3505.91|3505.91|3506.44|3506.44|3504.11|3504.11|0
1683284700000|2023-05-05 11:05:00|3506.02|3506.02|3505.89|3505.89|3506.13|3506.13|3503.85|3503.85|0
1683285000000|2023-05-05 11:10:00|3505.94|3505.94|3509.49|3509.49|3509.53|3509.53|3505.94|3505.94|0
1683285300000|2023-05-05 11:15:00|3509.44|3509.44|3510.47|3510.47|3510.59|3510.59|3508.26|3508.26|0
1683285600000|2023-05-05 11:20:00|3510.41|3510.41|3510.48|3510.48|3510.8|3510.8|3508.26|3508.26|0
1683285900000|2023-05-05 11:25:00|3510.22|3510.22|3512.56|3512.56|3512.58|3512.58|3509.88|3509.88|0
1683286200000|2023-05-05 11:30:00|3513.23|3513.23|3514.33|3514.33|3514.39|3514.39|3512.26|3512.26|0
1683286500000|2023-05-05 11:35:00|3514.4|3514.4|3517.07|3517.07|3517.72|3517.72|3514.29|3514.29|0
1683286800000|2023-05-05 11:40:00|3516.73|3516.73|3511.39|3511.39|3516.73|3516.73|3511.39|3511.39|0
1683287100000|2023-05-05 11:45:00|3511.72|3511.72|3512.11|3512.11|3513.48|3513.48|3511.52|3511.52|0
1683287400000|2023-05-05 11:50:00|3512.16|3512.16|3512.33|3512.33|3513.4|3513.4|3512.11|3512.11|0
1683287700000|2023-05-05 11:55:00|3512.22|3512.22|3513.19|3513.19|3513.5|3513.5|3510.34|3510.34|0
1683288000000|2023-05-05 12:00:00|3513.08|3513.08|3512.95|3512.95|3513.15|3513.15|3509.99|3509.99|0
1683288300000|2023-05-05 12:05:00|3513.03|3513.03|3509.13|3509.13|3513.18|3513.18|3508.3|3508.3|0
1683288600000|2023-05-05 12:10:00|3509.18|3509.18|3505.75|3505.75|3509.18|3509.18|3505.75|3505.75|0
1683288900000|2023-05-05 12:15:00|3505.73|3505.73|3506.47|3506.47|3507.15|3507.15|3502.62|3502.62|0
1683289200000|2023-05-05 12:20:00|3506.14|3506.14|3502.12|3502.12|3506.14|3506.14|3500.4|3500.4|0
1683289500000|2023-05-05 12:25:00|3502.03|3502.03|3508.19|3508.19|3509.5|3509.5|3500.22|3500.22|0
1683289800000|2023-05-05 12:30:00|3508.05|3508.05|3510.44|3510.44|3515.41|3515.41|3500.87|3500.87|0
1683290100000|2023-05-05 12:35:00|3510.33|3510.33|3516.63|3516.63|3518.03|3518.03|3510.33|3510.33|0
1683290400000|2023-05-05 12:40:00|3516.58|3516.58|3518.21|3518.21|3522.66|3522.66|3516.09|3516.09|0
1683290700000|2023-05-05 12:45:00|3518.32|3518.32|3523.1|3523.1|3523.62|3523.62|3518.32|3518.32|0
1683291000000|2023-05-05 12:50:00|3523.04|3523.04|3522.8|3522.8|3525.06|3525.06|3521.52|3521.52|0
1683291300000|2023-05-05 12:55:00|3522.92|3522.92|3524.58|3524.58|3524.58|3524.58|3520.25|3520.25|0
1683291600000|2023-05-05 13:00:00|3524.68|3524.68|3521.43|3521.43|3525.11|3525.11|3520.82|3520.82|0
1683291900000|2023-05-05 13:05:00|3521.44|3521.44|3522.45|3522.45|3522.67|3522.67|3521.44|3521.44|0
1683292200000|2023-05-05 13:10:00|3522.78|3522.78|3526.61|3526.61|3526.68|3526.68|3522.78|3522.78|0
1683292500000|2023-05-05 13:15:00|3526.69|3526.69|3528.94|3528.94|3530.25|3530.25|3526.69|3526.69|0
1683292800000|2023-05-05 13:20:00|3529.27|3529.27|3529.17|3529.17|3530.28|3530.28|3528|3528|0
1683293100000|2023-05-05 13:25:00|3529.5|3529.5|3530.52|3530.52|3530.72|3530.72|3528.18|3528.18|0
1683293400000|2023-05-05 13:30:00|3530.58|3530.58|3531.75|3531.75|3533.46|3533.46|3526.54|3526.54|0
1683293700000|2023-05-05 13:35:00|3531.77|3531.77|3533.61|3533.61|3536.79|3536.79|3531.55|3531.55|0
1683294000000|2023-05-05 13:40:00|3534.2|3534.2|3537.41|3537.41|3539.48|3539.48|3534.2|3534.2|0
1683294300000|2023-05-05 13:45:00|3537.34|3537.34|3535.62|3535.62|3540.03|3540.03|3535.62|3535.62|0
1683294600000|2023-05-05 13:50:00|3535.67|3535.67|3526.41|3526.41|3535.76|3535.76|3526.13|3526.13|0
1683294900000|2023-05-05 13:55:00|3526.8|3526.8|3530.54|3530.54|3531.81|3531.81|3524.32|3524.32|0
1683295200000|2023-05-05 14:00:00|3530.7|3530.7|3529.55|3529.55|3532.46|3532.46|3525.19|3525.19|0
1683295500000|2023-05-05 14:05:00|3529.67|3529.67|3534.59|3534.59|3536.74|3536.74|3529.67|3529.67|0
1683295800000|2023-05-05 14:10:00|3534.64|3534.64|3530.38|3530.38|3535.11|3535.11|3530.27|3530.27|0
1683296100000|2023-05-05 14:15:00|3530.33|3530.33|3535.12|3535.12|3535.34|3535.34|3528.8|3528.8|0
1683296400000|2023-05-05 14:20:00|3535.45|3535.45|3529.79|3529.79|3535.45|3535.45|3529.79|3529.79|0
1683296700000|2023-05-05 14:25:00|3529.84|3529.84|3530.91|3530.91|3532|3532|3529.72|3529.72|0
1683297000000|2023-05-05 14:30:00|3531.25|3531.25|3527.76|3527.76|3533.06|3533.06|3526.96|3526.96|0
1683297300000|2023-05-05 14:35:00|3527.71|3527.71|3531.21|3531.21|3531.21|3531.21|3526.88|3526.88|0
1683297600000|2023-05-05 14:40:00|3531.16|3531.16|3525.9|3525.9|3531.19|3531.19|3522.7|3522.7|0
1683297900000|2023-05-05 14:45:00|3525.38|3525.38|3531.11|3531.11|3531.85|3531.85|3525.28|3525.28|0
1683298200000|2023-05-05 14:50:00|3531.17|3531.17|3534.66|3534.66|3534.71|3534.71|3531.09|3531.09|0
1683298500000|2023-05-05 14:55:00|3534.58|3534.58|3538.39|3538.39|3538.39|3538.39|3534.58|3534.58|0
1683298800000|2023-05-05 15:00:00|3538.36|3538.36|3541.11|3541.11|3541.26|3541.26|3538.13|3538.13|0
1683299100000|2023-05-05 15:05:00|3541.45|3541.45|3540.45|3540.45|3543.15|3543.15|3539.31|3539.31|0
1683299400000|2023-05-05 15:10:00|3540.46|3540.46|3542.37|3542.37|3542.73|3542.73|3539.95|3539.95|0
1683299700000|2023-05-05 15:15:00|3542.35|3542.35|3540.97|3540.97|3542.55|3542.55|3540.45|3540.45|0
1683300000000|2023-05-05 15:20:00|3541.03|3541.03|3542.04|3542.04|3543.25|3543.25|3541.02|3541.02|0
1683300300000|2023-05-05 15:25:00|3541.99|3541.99|3542.16|3542.16|3542.47|3542.47|3539.71|3539.71|0
1683616500000|2023-05-09 07:15:00|3561.23|3561.23|3563.43|3563.43|3566.63|3566.63|3560.23|3560.23|0
1683616800000|2023-05-09 07:20:00|3563.27|3563.27|3556.25|3556.25|3563.9|3563.9|3555.17|3555.17|0
1683617100000|2023-05-09 07:25:00|3555.42|3555.42|3558.88|3558.88|3559.26|3559.26|3553.94|3553.94|0
1683617400000|2023-05-09 07:30:00|3558.72|3558.72|3556.36|3556.36|3561.33|3561.33|3556.33|3556.33|0
1683617700000|2023-05-09 07:35:00|3556.7|3556.7|3553.41|3553.41|3556.87|3556.87|3551.99|3551.99|0
1683618000000|2023-05-09 07:40:00|3553.4|3553.4|3550.25|3550.25|3553.4|3553.4|3548.34|3548.34|0
1683618300000|2023-05-09 07:45:00|3550.08|3550.08|3549.32|3549.32|3551.48|3551.48|3546.45|3546.45|0
1683618600000|2023-05-09 07:50:00|3549.23|3549.23|3551.11|3551.11|3552.17|3552.17|3548.6|3548.6|0
1683618900000|2023-05-09 07:55:00|3551.09|3551.09|3543.92|3543.92|3551.69|3551.69|3543.86|3543.86|0
1683619200000|2023-05-09 08:00:00|3543.58|3543.58|3552.77|3552.77|3553.56|3553.56|3542.74|3542.74|0
1683619500000|2023-05-09 08:05:00|3552.19|3552.19|3551.2|3551.2|3552.68|3552.68|3550.44|3550.44|0
1683619800000|2023-05-09 08:10:00|3551.15|3551.15|3553.58|3553.58|3556.12|3556.12|3550.99|3550.99|0
1683620100000|2023-05-09 08:15:00|3553.55|3553.55|3549.24|3549.24|3553.56|3553.56|3549.24|3549.24|0
1683620400000|2023-05-09 08:20:00|3549.4|3549.4|3549.62|3549.62|3551.1|3551.1|3549.34|3549.34|0
1683620700000|2023-05-09 08:25:00|3549.68|3549.68|3542.85|3542.85|3549.73|3549.73|3542.77|3542.77|0
1683621000000|2023-05-09 08:30:00|3542.84|3542.84|3541.74|3541.74|3542.84|3542.84|3539.5|3539.5|0
1683621300000|2023-05-09 08:35:00|3541.77|3541.77|3545.75|3545.75|3547.55|3547.55|3541.56|3541.56|0
1683621600000|2023-05-09 08:40:00|3546.42|3546.42|3545.31|3545.31|3548.3|3548.3|3545.26|3545.26|0
1683621900000|2023-05-09 08:45:00|3545.23|3545.23|3545.07|3545.07|3546.57|3546.57|3543.42|3543.42|0
1683622200000|2023-05-09 08:50:00|3544.96|3544.96|3549.99|3549.99|3549.99|3549.99|3544|3544|0
1683622500000|2023-05-09 08:55:00|3550|3550|3548.91|3548.91|3550.47|3550.47|3548.37|3548.37|0
1683622800000|2023-05-09 09:00:00|3549.14|3549.14|3550.24|3550.24|3550.77|3550.77|3547.7|3547.7|0
1683623100000|2023-05-09 09:05:00|3550.25|3550.25|3549.47|3549.47|3551.6|3551.6|3549.44|3549.44|0
1683623400000|2023-05-09 09:10:00|3549.41|3549.41|3549.42|3549.42|3550.42|3550.42|3547.93|3547.93|0
1683623700000|2023-05-09 09:15:00|3549.27|3549.27|3550.21|3550.21|3552.46|3552.46|3547.78|3547.78|0
1683624000000|2023-05-09 09:20:00|3550.22|3550.22|3550.08|3550.08|3551.29|3551.29|3548.98|3548.98|0
1683624300000|2023-05-09 09:25:00|3550.1|3550.1|3550.68|3550.68|3550.79|3550.79|3548.96|3548.96|0
1683624600000|2023-05-09 09:30:00|3550.62|3550.62|3547.17|3547.17|3550.63|3550.63|3546.77|3546.77|0
1683624900000|2023-05-09 09:35:00|3547.22|3547.22|3545.63|3545.63|3549.5|3549.5|3545.23|3545.23|0
1683625200000|2023-05-09 09:40:00|3545.45|3545.45|3543.42|3543.42|3545.45|3545.45|3542.46|3542.46|0
1683625500000|2023-05-09 09:45:00|3543.5|3543.5|3544.04|3544.04|3544.06|3544.06|3541.84|3541.84|0
1683625800000|2023-05-09 09:50:00|3543.98|3543.98|3544.65|3544.65|3544.73|3544.73|3542.91|3542.91|0
1683626100000|2023-05-09 09:55:00|3544.67|3544.67|3544.13|3544.13|3545.03|3545.03|3543.44|3543.44|0
1683626400000|2023-05-09 10:00:00|3544.22|3544.22|3540.83|3540.83|3544.52|3544.52|3539.96|3539.96|0
1683626700000|2023-05-09 10:05:00|3540.89|3540.89|3536.59|3536.59|3540.95|3540.95|3536.59|3536.59|0
1683627000000|2023-05-09 10:10:00|3536.48|3536.48|3533.67|3533.67|3536.48|3536.48|3533.45|3533.45|0
1683627300000|2023-05-09 10:15:00|3534.01|3534.01|3532.64|3532.64|3534.01|3534.01|3532.12|3532.12|0
1683627600000|2023-05-09 10:20:00|3532.54|3532.54|3532.9|3532.9|3534.76|3534.76|3532.24|3532.24|0
1683627900000|2023-05-09 10:25:00|3532.88|3532.88|3532.54|3532.54|3533.01|3533.01|3531.59|3531.59|0
1683628200000|2023-05-09 10:30:00|3532.6|3532.6|3536.03|3536.03|3536.03|3536.03|3532.6|3532.6|0
1683628500000|2023-05-09 10:35:00|3535.7|3535.7|3537.05|3537.05|3537.45|3537.45|3535.15|3535.15|0
1683628800000|2023-05-09 10:40:00|3537.21|3537.21|3536.79|3536.79|3537.7|3537.7|3536.46|3536.46|0
1683629100000|2023-05-09 10:45:00|3537.13|3537.13|3535.89|3535.89|3537.14|3537.14|3534.98|3534.98|0
1683629400000|2023-05-09 10:50:00|3536|3536|3535.34|3535.34|3536.18|3536.18|3533.16|3533.16|0
1683629700000|2023-05-09 10:55:00|3535.39|3535.39|3534.04|3534.04|3536.65|3536.65|3534.04|3534.04|0
1683630000000|2023-05-09 11:00:00|3534.1|3534.1|3534.56|3534.56|3536.06|3536.06|3534.1|3534.1|0
1683630300000|2023-05-09 11:05:00|3534.23|3534.23|3532.14|3532.14|3534.23|3534.23|3531.83|3531.83|0
1683630600000|2023-05-09 11:10:00|3532.1|3532.1|3531.74|3531.74|3532.1|3532.1|3531.21|3531.21|0
1683630900000|2023-05-09 11:15:00|3532.07|3532.07|3532.86|3532.86|3533.04|3533.04|3532.02|3532.02|0
1683631200000|2023-05-09 11:20:00|3532.91|3532.91|3535.86|3535.86|3535.86|3535.86|3532.91|3532.91|0
1683631500000|2023-05-09 11:25:00|3535.95|3535.95|3537.94|3537.94|3538.66|3538.66|3535.95|3535.95|0
1683631800000|2023-05-09 11:30:00|3538.28|3538.28|3540.88|3540.88|3541.19|3541.19|3538.28|3538.28|0
1683632100000|2023-05-09 11:35:00|3540.95|3540.95|3540.59|3540.59|3541.64|3541.64|3540.03|3540.03|0
1683632400000|2023-05-09 11:40:00|3540.75|3540.75|3540.07|3540.07|3541.61|3541.61|3539.77|3539.77|0
1683632700000|2023-05-09 11:45:00|3539.96|3539.96|3538.87|3538.87|3539.96|3539.96|3537.63|3537.63|0
1683633000000|2023-05-09 11:50:00|3538.89|3538.89|3534.99|3534.99|3538.94|3538.94|3534.84|3534.84|0
1683633300000|2023-05-09 11:55:00|3535.33|3535.33|3534.12|3534.12|3535.76|3535.76|3533.68|3533.68|0
1683633600000|2023-05-09 12:00:00|3533.96|3533.96|3533.62|3533.62|3534.73|3534.73|3533.29|3533.29|0
1683633900000|2023-05-09 12:05:00|3533.53|3533.53|3534.13|3534.13|3534.99|3534.99|3532.13|3532.13|0
1683634200000|2023-05-09 12:10:00|3534.18|3534.18|3535.92|3535.92|3536.17|3536.17|3534.18|3534.18|0
1683634500000|2023-05-09 12:15:00|3535.81|3535.81|3534.73|3534.73|3535.81|3535.81|3533.85|3533.85|0
1683634800000|2023-05-09 12:20:00|3534.79|3534.79|3534.14|3534.14|3535.37|3535.37|3532.28|3532.28|0
1683635100000|2023-05-09 12:25:00|3534.24|3534.24|3533.93|3533.93|3534.87|3534.87|3533.35|3533.35|0
1683635400000|2023-05-09 12:30:00|3533.88|3533.88|3535.65|3535.65|3536.13|3536.13|3533.79|3533.79|0
1683635700000|2023-05-09 12:35:00|3535.69|3535.69|3537.84|3537.84|3537.84|3537.84|3535.25|3535.25|0
1683636000000|2023-05-09 12:40:00|3537.94|3537.94|3536.91|3536.91|3539.79|3539.79|3535.63|3535.63|0
1683636300000|2023-05-09 12:45:00|3536.75|3536.75|3534.63|3534.63|3536.76|3536.76|3533.46|3533.46|0
1683636600000|2023-05-09 12:50:00|3534.69|3534.69|3533.56|3533.56|3535.02|3535.02|3532.58|3532.58|0
1683636900000|2023-05-09 12:55:00|3533.48|3533.48|3533.03|3533.03|3534.1|3534.1|3532.21|3532.21|0
1683637200000|2023-05-09 13:00:00|3533.08|3533.08|3536.01|3536.01|3536.01|3536.01|3533.08|3533.08|0
1683637500000|2023-05-09 13:05:00|3535.95|3535.95|3537.46|3537.46|3537.53|3537.53|3535.95|3535.95|0
1683637800000|2023-05-09 13:10:00|3537.52|3537.52|3534.61|3534.61|3537.58|3537.58|3533.52|3533.52|0
1683638100000|2023-05-09 13:15:00|3534.7|3534.7|3539.35|3539.35|3539.99|3539.99|3534.68|3534.68|0
1683638400000|2023-05-09 13:20:00|3539.19|3539.19|3538.37|3538.37|3539.19|3539.19|3536.37|3536.37|0
1683638700000|2023-05-09 13:25:00|3537.78|3537.78|3534.35|3534.35|3537.78|3537.78|3534.35|3534.35|0
1683639000000|2023-05-09 13:30:00|3534.27|3534.27|3537.82|3537.82|3538.21|3538.21|3531.32|3531.32|0
1683639300000|2023-05-09 13:35:00|3537.93|3537.93|3541.29|3541.29|3543.42|3543.42|3537.93|3537.93|0
1683639600000|2023-05-09 13:40:00|3541.62|3541.62|3546.43|3546.43|3546.72|3546.72|3540.58|3540.58|0
1683639900000|2023-05-09 13:45:00|3546.77|3546.77|3540.85|3540.85|3547|3547|3540.85|3540.85|0
1683640200000|2023-05-09 13:50:00|3541.18|3541.18|3539.14|3539.14|3542.13|3542.13|3537.32|3537.32|0
1683640500000|2023-05-09 13:55:00|3539.15|3539.15|3543.45|3543.45|3544.94|3544.94|3537.52|3537.52|0
1683640800000|2023-05-09 14:00:00|3543.5|3543.5|3539.29|3539.29|3545.73|3545.73|3537.92|3537.92|0
1683641100000|2023-05-09 14:05:00|3539.96|3539.96|3543.16|3543.16|3543.55|3543.55|3539.9|3539.9|0
1683641400000|2023-05-09 14:10:00|3543.22|3543.22|3545.47|3545.47|3546.63|3546.63|3543.22|3543.22|0
1683641700000|2023-05-09 14:15:00|3545.41|3545.41|3543.63|3543.63|3547.28|3547.28|3543.63|3543.63|0
1683642000000|2023-05-09 14:20:00|3543.64|3543.64|3543.91|3543.91|3544.07|3544.07|3542.43|3542.43|0
1683642300000|2023-05-09 14:25:00|3544|3544|3546.37|3546.37|3547.13|3547.13|3543.97|3543.97|0
1683642600000|2023-05-09 14:30:00|3546.71|3546.71|3542.68|3542.68|3546.82|3546.82|3542.38|3542.38|0
1683642900000|2023-05-09 14:35:00|3542.73|3542.73|3545.19|3545.19|3545.7|3545.7|3542.28|3542.28|0
1683643200000|2023-05-09 14:40:00|3545.14|3545.14|3548.3|3548.3|3548.51|3548.51|3544.98|3544.98|0
1683643500000|2023-05-09 14:45:00|3548.49|3548.49|3548.42|3548.42|3549.75|3549.75|3546.6|3546.6|0
1683643800000|2023-05-09 14:50:00|3548.34|3548.34|3548.56|3548.56|3548.95|3548.95|3546.35|3546.35|0
1683644100000|2023-05-09 14:55:00|3548.62|3548.62|3550|3550|3552.52|3552.52|3548.62|3548.62|0
1683644400000|2023-05-09 15:00:00|3550.06|3550.06|3546.88|3546.88|3550.55|3550.55|3546.57|3546.57|0
1683644700000|2023-05-09 15:05:00|3546.79|3546.79|3546.25|3546.25|3547.02|3547.02|3545.82|3545.82|0
1683645000000|2023-05-09 15:10:00|3546.58|3546.58|3540.13|3540.13|3546.82|3546.82|3540.02|3540.02|0
1683645300000|2023-05-09 15:15:00|3540.23|3540.23|3544.87|3544.87|3546.05|3546.05|3540.23|3540.23|0
1683645600000|2023-05-09 15:20:00|3544.93|3544.93|3543.03|3543.03|3545.37|3545.37|3542.67|3542.67|0
1683645900000|2023-05-09 15:25:00|3543.09|3543.09|3542.08|3542.08|3543.42|3543.42|3541.49|3541.49|0
1683702900000|2023-05-10 07:15:00|3560.81|3560.81|3560.91|3560.91|3561.04|3561.04|3556.59|3556.59|0
1683703200000|2023-05-10 07:20:00|3560.96|3560.96|3561.22|3561.22|3561.65|3561.65|3556.97|3556.97|0
1683703500000|2023-05-10 07:25:00|3561.16|3561.16|3563.43|3563.43|3564.27|3564.27|3559.47|3559.47|0
1683703800000|2023-05-10 07:30:00|3563.64|3563.64|3563.34|3563.34|3564.45|3564.45|3558.17|3558.17|0
1683704100000|2023-05-10 07:35:00|3563.67|3563.67|3558.52|3558.52|3564.48|3564.48|3557.8|3557.8|0
1683704400000|2023-05-10 07:40:00|3559.86|3559.86|3561.97|3561.97|3564.15|3564.15|3559.79|3559.79|0
1683704700000|2023-05-10 07:45:00|3561.92|3561.92|3557.07|3557.07|3563.4|3563.4|3555.48|3555.48|0
1683705000000|2023-05-10 07:50:00|3556.99|3556.99|3556.3|3556.3|3559.39|3559.39|3555.16|3555.16|0
1683705300000|2023-05-10 07:55:00|3556.23|3556.23|3548.66|3548.66|3556.42|3556.42|3547.3|3547.3|0
1683705600000|2023-05-10 08:00:00|3548.32|3548.32|3541.35|3541.35|3548.32|3548.32|3541.35|3541.35|0
1683705900000|2023-05-10 08:05:00|3541.68|3541.68|3540.01|3540.01|3542.37|3542.37|3538.07|3538.07|0
1683706200000|2023-05-10 08:10:00|3540.02|3540.02|3540.04|3540.04|3540.35|3540.35|3535.5|3535.5|0
1683706500000|2023-05-10 08:15:00|3539.99|3539.99|3545.4|3545.4|3545.46|3545.46|3539|3539|0
1683706800000|2023-05-10 08:20:00|3545.56|3545.56|3542.24|3542.24|3545.69|3545.69|3541.61|3541.61|0
1683707100000|2023-05-10 08:25:00|3542.16|3542.16|3539.61|3539.61|3543.27|3543.27|3539.61|3539.61|0
1683707400000|2023-05-10 08:30:00|3539.55|3539.55|3539.91|3539.91|3540.54|3540.54|3538.33|3538.33|0
1683707700000|2023-05-10 08:35:00|3540.02|3540.02|3544.03|3544.03|3544.03|3544.03|3537.41|3537.41|0
1683708000000|2023-05-10 08:40:00|3544.1|3544.1|3545.27|3545.27|3545.55|3545.55|3543.48|3543.48|0
1683708300000|2023-05-10 08:45:00|3544.94|3544.94|3541.33|3541.33|3545.48|3545.48|3541.33|3541.33|0
1683708600000|2023-05-10 08:50:00|3541.39|3541.39|3543.07|3543.07|3543.07|3543.07|3540.68|3540.68|0
1683708900000|2023-05-10 08:55:00|3543.01|3543.01|3545.2|3545.2|3545.5|3545.5|3542.4|3542.4|0
1683709200000|2023-05-10 09:00:00|3544.53|3544.53|3542.11|3542.11|3544.59|3544.59|3541.25|3541.25|0
1683709500000|2023-05-10 09:05:00|3541.78|3541.78|3540.98|3540.98|3542.55|3542.55|3540.65|3540.65|0
1683709800000|2023-05-10 09:10:00|3541.32|3541.32|3541.2|3541.2|3542.15|3542.15|3540.61|3540.61|0
1683710100000|2023-05-10 09:15:00|3541.1|3541.1|3540.67|3540.67|3544.31|3544.31|3540.53|3540.53|0
1683710400000|2023-05-10 09:20:00|3540.61|3540.61|3543.56|3543.56|3544.37|3544.37|3540.61|3540.61|0
1683710700000|2023-05-10 09:25:00|3543.4|3543.4|3545.28|3545.28|3545.31|3545.31|3543.4|3543.4|0
1683711000000|2023-05-10 09:30:00|3545.16|3545.16|3544.31|3544.31|3545.27|3545.27|3543.69|3543.69|0
1683711300000|2023-05-10 09:35:00|3544.37|3544.37|3545.52|3545.52|3545.52|3545.52|3543.87|3543.87|0
1683711600000|2023-05-10 09:40:00|3545.47|3545.47|3543.07|3543.07|3545.49|3545.49|3543.07|3543.07|0
1683711900000|2023-05-10 09:45:00|3542.98|3542.98|3545|3545|3546.72|3546.72|3542.8|3542.8|0
1683712200000|2023-05-10 09:50:00|3545.22|3545.22|3547.04|3547.04|3547.31|3547.31|3544.17|3544.17|0
1683712500000|2023-05-10 09:55:00|3546.99|3546.99|3548.93|3548.93|3548.93|3548.93|3544.69|3544.69|0
1683712800000|2023-05-10 10:00:00|3548.92|3548.92|3544.74|3544.74|3548.92|3548.92|3544.74|3544.74|0
1683713100000|2023-05-10 10:05:00|3544.85|3544.85|3549.05|3549.05|3549.05|3549.05|3542.93|3542.93|0
1683713400000|2023-05-10 10:10:00|3549.23|3549.23|3546.97|3546.97|3551.3|3551.3|3546.97|3546.97|0
1683713700000|2023-05-10 10:15:00|3547.07|3547.07|3549.37|3549.37|3549.96|3549.96|3547.07|3547.07|0
1683714000000|2023-05-10 10:20:00|3549.29|3549.29|3551.5|3551.5|3551.5|3551.5|3549.21|3549.21|0
1683714300000|2023-05-10 10:25:00|3551.4|3551.4|3551.79|3551.79|3552.66|3552.66|3551.4|3551.4|0
1683714600000|2023-05-10 10:30:00|3551.57|3551.57|3552.08|3552.08|3552.66|3552.66|3551.12|3551.12|0
1683714900000|2023-05-10 10:35:00|3552.02|3552.02|3551.63|3551.63|3552.32|3552.32|3551.13|3551.13|0
1683715200000|2023-05-10 10:40:00|3551.29|3551.29|3551.13|3551.13|3551.29|3551.29|3549.38|3549.38|0
1683715500000|2023-05-10 10:45:00|3551.22|3551.22|3552.51|3552.51|3552.51|3552.51|3551.22|3551.22|0
1683715800000|2023-05-10 10:50:00|3552.84|3552.84|3551.36|3551.36|3553.18|3553.18|3550.74|3550.74|0
1683716100000|2023-05-10 10:55:00|3551.3|3551.3|3553.73|3553.73|3553.8|3553.8|3550.91|3550.91|0
1683716400000|2023-05-10 11:00:00|3553.91|3553.91|3555.46|3555.46|3556.5|3556.5|3553.86|3553.86|0
1683716700000|2023-05-10 11:05:00|3555.38|3555.38|3555.08|3555.08|3556.56|3556.56|3554.67|3554.67|0
1683717000000|2023-05-10 11:10:00|3554.77|3554.77|3555.12|3555.12|3555.63|3555.63|3554.67|3554.67|0
1683717300000|2023-05-10 11:15:00|3555.15|3555.15|3554.84|3554.84|3556.05|3556.05|3554.6|3554.6|0
1683717600000|2023-05-10 11:20:00|3555.05|3555.05|3554.9|3554.9|3555.51|3555.51|3554.9|3554.9|0
1683717900000|2023-05-10 11:25:00|3554.84|3554.84|3554.7|3554.7|3555.55|3555.55|3554.31|3554.31|0
1683718200000|2023-05-10 11:30:00|3554.36|3554.36|3552.04|3552.04|3554.36|3554.36|3552.04|3552.04|0
1683718500000|2023-05-10 11:35:00|3551.93|3551.93|3553.81|3553.81|3553.81|3553.81|3551.93|3551.93|0
1683718800000|2023-05-10 11:40:00|3553.83|3553.83|3555.57|3555.57|3555.58|3555.58|3553.83|3553.83|0
1683719100000|2023-05-10 11:45:00|3555.63|3555.63|3555.59|3555.59|3556.96|3556.96|3555.59|3555.59|0
1683719400000|2023-05-10 11:50:00|3555.54|3555.54|3558.14|3558.14|3558.14|3558.14|3555.49|3555.49|0
1683719700000|2023-05-10 11:55:00|3558.11|3558.11|3558.37|3558.37|3558.48|3558.48|3557.6|3557.6|0
1683720000000|2023-05-10 12:00:00|3558.26|3558.26|3558.1|3558.1|3558.26|3558.26|3555.91|3555.91|0
1683720300000|2023-05-10 12:05:00|3558.16|3558.16|3558.59|3558.59|3558.72|3558.72|3557.56|3557.56|0
1683720600000|2023-05-10 12:10:00|3559.26|3559.26|3559.23|3559.23|3560.04|3560.04|3558.81|3558.81|0
1683720900000|2023-05-10 12:15:00|3559.22|3559.22|3562.78|3562.78|3563.16|3563.16|3559.22|3559.22|0
1683721200000|2023-05-10 12:20:00|3562.83|3562.83|3560.82|3560.82|3562.84|3562.84|3560.12|3560.12|0
1683721500000|2023-05-10 12:25:00|3560.76|3560.76|3561.06|3561.06|3562.96|3562.96|3560.76|3560.76|0
1683721800000|2023-05-10 12:30:00|3561.03|3561.03|3560.19|3560.19|3569.47|3569.47|3559.61|3559.61|0
1683722100000|2023-05-10 12:35:00|3559.19|3559.19|3558.82|3558.82|3560.06|3560.06|3557.14|3557.14|0
1683722400000|2023-05-10 12:40:00|3559.16|3559.16|3563.95|3563.95|3563.95|3563.95|3557.95|3557.95|0
1683722700000|2023-05-10 12:45:00|3563.97|3563.97|3568.87|3568.87|3568.87|3568.87|3563.63|3563.63|0
1683723000000|2023-05-10 12:50:00|3568.95|3568.95|3564.13|3564.13|3569.3|3569.3|3564.02|3564.02|0
1683723300000|2023-05-10 12:55:00|3563.71|3563.71|3568.25|3568.25|3568.64|3568.64|3562.89|3562.89|0
1683723600000|2023-05-10 13:00:00|3568.26|3568.26|3567.5|3567.5|3568.28|3568.28|3566.54|3566.54|0
1683723900000|2023-05-10 13:05:00|3567.55|3567.55|3570.79|3570.79|3570.79|3570.79|3567.55|3567.55|0
1683724200000|2023-05-10 13:10:00|3570.81|3570.81|3573.72|3573.72|3573.9|3573.9|3569.19|3569.19|0
1683724500000|2023-05-10 13:15:00|3573.74|3573.74|3571.82|3571.82|3574.83|3574.83|3571.74|3571.74|0
1683724800000|2023-05-10 13:20:00|3571.94|3571.94|3567.94|3567.94|3573.15|3573.15|3567.94|3567.94|0
1683725100000|2023-05-10 13:25:00|3567.83|3567.83|3568.51|3568.51|3569.22|3569.22|3567.83|3567.83|0
1683725400000|2023-05-10 13:30:00|3568.5|3568.5|3556.15|3556.15|3568.56|3568.56|3553.03|3553.03|0
1683725700000|2023-05-10 13:35:00|3556.82|3556.82|3550.35|3550.35|3558.71|3558.71|3544.8|3544.8|0
1683726000000|2023-05-10 13:40:00|3550.36|3550.36|3551.43|3551.43|3551.88|3551.88|3546.89|3546.89|0
1683726300000|2023-05-10 13:45:00|3551.49|3551.49|3544.09|3544.09|3551.49|3551.49|3540.5|3540.5|0
1683726600000|2023-05-10 13:50:00|3544.25|3544.25|3543.79|3543.79|3546.99|3546.99|3542.42|3542.42|0
1683726900000|2023-05-10 13:55:00|3543.45|3543.45|3551.19|3551.19|3551.24|3551.24|3542.38|3542.38|0
1683727200000|2023-05-10 14:00:00|3550.52|3550.52|3550.79|3550.79|3553|3553|3549.97|3549.97|0
1683727500000|2023-05-10 14:05:00|3550.48|3550.48|3550.75|3550.75|3553.63|3553.63|3550.04|3550.04|0
1683727800000|2023-05-10 14:10:00|3550.78|3550.78|3552.26|3552.26|3555.03|3555.03|3550.69|3550.69|0
1683728100000|2023-05-10 14:15:00|3552.15|3552.15|3548.05|3548.05|3554.67|3554.67|3547.14|3547.14|0
1683728400000|2023-05-10 14:20:00|3547.88|3547.88|3550.88|3550.88|3552.77|3552.77|3547.45|3547.45|0
1683728700000|2023-05-10 14:25:00|3550.94|3550.94|3551.19|3551.19|3554.96|3554.96|3550.94|3550.94|0
1683729000000|2023-05-10 14:30:00|3551.08|3551.08|3550.2|3550.2|3554.39|3554.39|3550.2|3550.2|0
1683729300000|2023-05-10 14:35:00|3550.22|3550.22|3549.1|3549.1|3551.96|3551.96|3547.34|3547.34|0
1683729600000|2023-05-10 14:40:00|3549.13|3549.13|3548.21|3548.21|3550.98|3550.98|3546.99|3546.99|0
1683729900000|2023-05-10 14:45:00|3547.7|3547.7|3549.62|3549.62|3550.58|3550.58|3544.63|3544.63|0
1683730200000|2023-05-10 14:50:00|3549.44|3549.44|3550.05|3550.05|3551.76|3551.76|3546.17|3546.17|0
1683730500000|2023-05-10 14:55:00|3549.72|3549.72|3552.32|3552.32|3552.99|3552.99|3548.62|3548.62|0
1683730800000|2023-05-10 15:00:00|3552.21|3552.21|3552.66|3552.66|3553.08|3553.08|3550.79|3550.79|0
1683731100000|2023-05-10 15:05:00|3553.44|3553.44|3552.58|3552.58|3554.16|3554.16|3551.21|3551.21|0
1683731400000|2023-05-10 15:10:00|3552.53|3552.53|3548.44|3548.44|3552.53|3552.53|3548.44|3548.44|0
1683731700000|2023-05-10 15:15:00|3548.39|3548.39|3549.02|3549.02|3550.01|3550.01|3547.81|3547.81|0
1683732000000|2023-05-10 15:20:00|3548.76|3548.76|3549.99|3549.99|3550.38|3550.38|3548.06|3548.06|0
1683732300000|2023-05-10 15:25:00|3549.88|3549.88|3550.74|3550.74|3550.99|3550.99|3548.47|3548.47|0
1683789300000|2023-05-11 07:15:00|3547.5|3547.5|3548.55|3548.55|3553.8|3553.8|3547.5|3547.5|0
1683789600000|2023-05-11 07:20:00|3548.21|3548.21|3543.96|3543.96|3552.78|3552.78|3542.37|3542.37|0
1683789900000|2023-05-11 07:25:00|3542.95|3542.95|3538.5|3538.5|3545.62|3545.62|3538.06|3538.06|0
1683790200000|2023-05-11 07:30:00|3538.39|3538.39|3540.11|3540.11|3542.49|3542.49|3531.43|3531.43|0
1683790500000|2023-05-11 07:35:00|3539.9|3539.9|3539.28|3539.28|3541.34|3541.34|3537.79|3537.79|0
1683790800000|2023-05-11 07:40:00|3539.12|3539.12|3543.71|3543.71|3543.71|3543.71|3538.23|3538.23|0
1683791100000|2023-05-11 07:45:00|3543.63|3543.63|3543.73|3543.73|3547.74|3547.74|3542.91|3542.91|0
1683791400000|2023-05-11 07:50:00|3543.72|3543.72|3541.4|3541.4|3543.72|3543.72|3540.78|3540.78|0
1683791700000|2023-05-11 07:55:00|3540.73|3540.73|3548.38|3548.38|3548.38|3548.38|3540.73|3540.73|0
1683792000000|2023-05-11 08:00:00|3548.33|3548.33|3549.63|3549.63|3553.25|3553.25|3548.33|3548.33|0
1683792300000|2023-05-11 08:05:00|3550.3|3550.3|3550.89|3550.89|3551.84|3551.84|3548.91|3548.91|0
1683792600000|2023-05-11 08:10:00|3550.99|3550.99|3549|3549|3551.83|3551.83|3548.19|3548.19|0
1683792900000|2023-05-11 08:15:00|3549.18|3549.18|3549.1|3549.1|3551.13|3551.13|3548.77|3548.77|0
1683793200000|2023-05-11 08:20:00|3548.93|3548.93|3546.38|3546.38|3548.93|3548.93|3545.31|3545.31|0
1683793500000|2023-05-11 08:25:00|3546.22|3546.22|3545.52|3545.52|3546.54|3546.54|3544.8|3544.8|0
1683793800000|2023-05-11 08:30:00|3545.97|3545.97|3545.65|3545.65|3547.08|3547.08|3545.38|3545.38|0
1683794100000|2023-05-11 08:35:00|3545.69|3545.69|3543.08|3543.08|3546.2|3546.2|3541.44|3541.44|0
1683794400000|2023-05-11 08:40:00|3543.09|3543.09|3541.57|3541.57|3546.39|3546.39|3541.57|3541.57|0
1683794700000|2023-05-11 08:45:00|3541.47|3541.47|3539.5|3539.5|3541.47|3541.47|3539.5|3539.5|0
1683795000000|2023-05-11 08:50:00|3539.42|3539.42|3538.93|3538.93|3539.95|3539.95|3538|3538|0
1683795300000|2023-05-11 08:55:00|3538.95|3538.95|3538.63|3538.63|3539.25|3539.25|3537.24|3537.24|0
1683795600000|2023-05-11 09:00:00|3538.68|3538.68|3543.86|3543.86|3543.86|3543.86|3537.89|3537.89|0
1683795900000|2023-05-11 09:05:00|3543.8|3543.8|3539.95|3539.95|3543.8|3543.8|3539.92|3539.92|0
1683796200000|2023-05-11 09:10:00|3539.9|3539.9|3540.18|3540.18|3541.48|3541.48|3538.66|3538.66|0
1683796500000|2023-05-11 09:15:00|3540.02|3540.02|3536.41|3536.41|3540.02|3540.02|3536.41|3536.41|0
1683796800000|2023-05-11 09:20:00|3536.47|3536.47|3538.48|3538.48|3539.38|3539.38|3536.31|3536.31|0
1683797100000|2023-05-11 09:25:00|3538.51|3538.51|3539.71|3539.71|3539.96|3539.96|3537.93|3537.93|0
1683797400000|2023-05-11 09:30:00|3539.04|3539.04|3538.57|3538.57|3539.04|3539.04|3537|3537|0
1683797700000|2023-05-11 09:35:00|3538.58|3538.58|3537.51|3537.51|3538.92|3538.92|3537.36|3537.36|0
1683798000000|2023-05-11 09:40:00|3537.4|3537.4|3534.86|3534.86|3537.62|3537.62|3534.51|3534.51|0
1683798300000|2023-05-11 09:45:00|3534.8|3534.8|3532.53|3532.53|3534.82|3534.82|3531.73|3531.73|0
1683798600000|2023-05-11 09:50:00|3532.5|3532.5|3530.57|3530.57|3533.5|3533.5|3530.57|3530.57|0
1683798900000|2023-05-11 09:55:00|3530.84|3530.84|3530.42|3530.42|3531.18|3531.18|3530.36|3530.36|0
1683799200000|2023-05-11 10:00:00|3530.47|3530.47|3527.86|3527.86|3530.47|3530.47|3527.8|3527.8|0
1683799500000|2023-05-11 10:05:00|3527.92|3527.92|3529.65|3529.65|3530.46|3530.46|3527.92|3527.92|0
1683799800000|2023-05-11 10:10:00|3529.6|3529.6|3523.25|3523.25|3529.6|3529.6|3516.31|3516.31|0
1683800100000|2023-05-11 10:15:00|3523.33|3523.33|3518.87|3518.87|3524.15|3524.15|3518.8|3518.8|0
1683800400000|2023-05-11 10:20:00|3518.95|3518.95|3519.92|3519.92|3521.51|3521.51|3517.46|3517.46|0
1683800700000|2023-05-11 10:25:00|3520|3520|3519.11|3519.11|3521.42|3521.42|3518.51|3518.51|0
1683801000000|2023-05-11 10:30:00|3518.95|3518.95|3522.39|3522.39|3524.74|3524.74|3518.1|3518.1|0
1683801300000|2023-05-11 10:35:00|3522.29|3522.29|3524.31|3524.31|3524.98|3524.98|3520.62|3520.62|0
1683801600000|2023-05-11 10:40:00|3524.3|3524.3|3525.41|3525.41|3525.41|3525.41|3522.96|3522.96|0
1683801900000|2023-05-11 10:45:00|3525.43|3525.43|3522.1|3522.1|3525.45|3525.45|3521.38|3521.38|0
1683802200000|2023-05-11 10:50:00|3521.99|3521.99|3524.15|3524.15|3524.42|3524.42|3521.96|3521.96|0
1683802500000|2023-05-11 10:55:00|3524.17|3524.17|3525.44|3525.44|3525.84|3525.84|3524.17|3524.17|0
1683802800000|2023-05-11 11:00:00|3525.78|3525.78|3526.8|3526.8|3529.15|3529.15|3520.71|3520.71|0
1683803100000|2023-05-11 11:05:00|3526.92|3526.92|3521.46|3521.46|3527.85|3527.85|3521.42|3521.42|0
1683803400000|2023-05-11 11:10:00|3521.38|3521.38|3515.06|3515.06|3521.62|3521.62|3515.06|3515.06|0
1683803700000|2023-05-11 11:15:00|3514.39|3514.39|3507.51|3507.51|3514.39|3514.39|3506.97|3506.97|0
1683804000000|2023-05-11 11:20:00|3507.45|3507.45|3505.45|3505.45|3507.45|3507.45|3500.99|3500.99|0
1683804300000|2023-05-11 11:25:00|3505.5|3505.5|3511.74|3511.74|3512.24|3512.24|3505.5|3505.5|0
1683804600000|2023-05-11 11:30:00|3511.82|3511.82|3510.94|3510.94|3513.58|3513.58|3510.94|3510.94|0
1683804900000|2023-05-11 11:35:00|3510.83|3510.83|3510|3510|3510.83|3510.83|3507.77|3507.77|0
1683805200000|2023-05-11 11:40:00|3509.95|3509.95|3509.16|3509.16|3510.34|3510.34|3508.33|3508.33|0
1683805500000|2023-05-11 11:45:00|3509.07|3509.07|3510.31|3510.31|3510.31|3510.31|3507.34|3507.34|0
1683805800000|2023-05-11 11:50:00|3510.2|3510.2|3514.84|3514.84|3514.93|3514.93|3510.1|3510.1|0
1683806100000|2023-05-11 11:55:00|3515|3515|3512.54|3512.54|3516.28|3516.28|3512.54|3512.54|0
1683806400000|2023-05-11 12:00:00|3512.48|3512.48|3513.12|3513.12|3514.39|3514.39|3511.3|3511.3|0
1683806700000|2023-05-11 12:05:00|3513.01|3513.01|3512.65|3512.65|3513.01|3513.01|3511.25|3511.25|0
1683807000000|2023-05-11 12:10:00|3513.06|3513.06|3513.8|3513.8|3515.5|3515.5|3512.44|3512.44|0
1683807300000|2023-05-11 12:15:00|3513.83|3513.83|3519.76|3519.76|3527.43|3527.43|3512.31|3512.31|0
1683807600000|2023-05-11 12:20:00|3519.6|3519.6|3508.55|3508.55|3520.92|3520.92|3508.55|3508.55|0
1683807900000|2023-05-11 12:25:00|3508.39|3508.39|3507.54|3507.54|3511.64|3511.64|3507.29|3507.29|0
1683808200000|2023-05-11 12:30:00|3508.33|3508.33|3505.02|3505.02|3511.1|3511.1|3502.3|3502.3|0
1683808500000|2023-05-11 12:35:00|3505.36|3505.36|3502.39|3502.39|3505.36|3505.36|3497.62|3497.62|0
1683808800000|2023-05-11 12:40:00|3502.31|3502.31|3502.73|3502.73|3504.05|3504.05|3501.35|3501.35|0
1683809100000|2023-05-11 12:45:00|3502.56|3502.56|3493.85|3493.85|3502.56|3502.56|3493.4|3493.4|0
1683809400000|2023-05-11 12:50:00|3494.13|3494.13|3491.89|3491.89|3496.91|3496.91|3491.89|3491.89|0
1683809700000|2023-05-11 12:55:00|3491.22|3491.22|3490.26|3490.26|3492.52|3492.52|3486.76|3486.76|0
1683810000000|2023-05-11 13:00:00|3490.6|3490.6|3491.87|3491.87|3492.19|3492.19|3487.28|3487.28|0
1683810300000|2023-05-11 13:05:00|3491.73|3491.73|3486.48|3486.48|3492.55|3492.55|3486.48|3486.48|0
1683810600000|2023-05-11 13:10:00|3486.43|3486.43|3483.16|3483.16|3486.75|3486.75|3482.75|3482.75|0
1683810900000|2023-05-11 13:15:00|3483.08|3483.08|3484.61|3484.61|3484.99|3484.99|3481.37|3481.37|0
1683811200000|2023-05-11 13:20:00|3484.7|3484.7|3489.24|3489.24|3490.3|3490.3|3484.7|3484.7|0
1683811500000|2023-05-11 13:25:00|3489.35|3489.35|3492.37|3492.37|3492.63|3492.63|3489.35|3489.35|0
1683811800000|2023-05-11 13:30:00|3492.28|3492.28|3485.5|3485.5|3495.57|3495.57|3481.07|3481.07|0
1683812100000|2023-05-11 13:35:00|3485.16|3485.16|3495.21|3495.21|3498|3498|3484.96|3484.96|0
1683812400000|2023-05-11 13:40:00|3495.3|3495.3|3499.66|3499.66|3499.76|3499.76|3492.94|3492.94|0
1683812700000|2023-05-11 13:45:00|3499.71|3499.71|3501.58|3501.58|3505.2|3505.2|3498.6|3498.6|0
1683813000000|2023-05-11 13:50:00|3500.85|3500.85|3503.91|3503.91|3505.7|3505.7|3499.05|3499.05|0
1683813300000|2023-05-11 13:55:00|3503.99|3503.99|3508.5|3508.5|3510.17|3510.17|3503.99|3503.99|0
1683813600000|2023-05-11 14:00:00|3508.61|3508.61|3499.99|3499.99|3508.77|3508.77|3499.63|3499.63|0
1683813900000|2023-05-11 14:05:00|3500.38|3500.38|3499.01|3499.01|3502.69|3502.69|3497.49|3497.49|0
1683814200000|2023-05-11 14:10:00|3499.09|3499.09|3500.31|3500.31|3501.16|3501.16|3498.04|3498.04|0
1683814500000|2023-05-11 14:15:00|3500.15|3500.15|3496.78|3496.78|3504.5|3504.5|3496.78|3496.78|0
1683814800000|2023-05-11 14:20:00|3496.62|3496.62|3504.6|3504.6|3504.94|3504.94|3496.59|3496.59|0
1683815100000|2023-05-11 14:25:00|3504.66|3504.66|3506.4|3506.4|3506.75|3506.75|3504.36|3504.36|0
1683815400000|2023-05-11 14:30:00|3506.32|3506.32|3507.43|3507.43|3510.19|3510.19|3505.55|3505.55|0
1683815700000|2023-05-11 14:35:00|3507.48|3507.48|3506.42|3506.42|3508.32|3508.32|3504.75|3504.75|0
1683816000000|2023-05-11 14:40:00|3506.53|3506.53|3508.93|3508.93|3509.84|3509.84|3506.05|3506.05|0
1683816300000|2023-05-11 14:45:00|3508.77|3508.77|3514.39|3514.39|3516.68|3516.68|3506.35|3506.35|0
1683816600000|2023-05-11 14:50:00|3514.41|3514.41|3514.18|3514.18|3515.9|3515.9|3513.58|3513.58|0
1683816900000|2023-05-11 14:55:00|3514.23|3514.23|3514.73|3514.73|3515.9|3515.9|3513.55|3513.55|0
1683817200000|2023-05-11 15:00:00|3514.82|3514.82|3519.54|3519.54|3520.48|3520.48|3514.76|3514.76|0
1683817500000|2023-05-11 15:05:00|3519.6|3519.6|3520.73|3520.73|3522.01|3522.01|3519.6|3519.6|0
1683817800000|2023-05-11 15:10:00|3520.4|3520.4|3521.41|3521.41|3523.8|3523.8|3520.37|3520.37|0
1683818100000|2023-05-11 15:15:00|3521.46|3521.46|3520.15|3520.15|3522.07|3522.07|3519.47|3519.47|0
1683818400000|2023-05-11 15:20:00|3520.14|3520.14|3519.22|3519.22|3520.34|3520.34|3517.54|3517.54|0
1683818700000|2023-05-11 15:25:00|3519.27|3519.27|3520.86|3520.86|3522.22|3522.22|3518.75|3518.75|0
1683875700000|2023-05-12 07:15:00|3541.34|3541.34|3543.26|3543.26|3547.44|3547.44|3541.34|3541.34|0
1683876000000|2023-05-12 07:20:00|3543.09|3543.09|3540.74|3540.74|3543.42|3543.42|3540.06|3540.06|0
1683876300000|2023-05-12 07:25:00|3540.62|3540.62|3546.84|3546.84|3547.92|3547.92|3540.29|3540.29|0
1683876600000|2023-05-12 07:30:00|3547.01|3547.01|3540.11|3540.11|3550.54|3550.54|3540.11|3540.11|0
1683876900000|2023-05-12 07:35:00|3540.08|3540.08|3541.7|3541.7|3541.99|3541.99|3537.56|3537.56|0
1683877200000|2023-05-12 07:40:00|3541.36|3541.36|3539.92|3539.92|3542.29|3542.29|3539.56|3539.56|0
1683877500000|2023-05-12 07:45:00|3540.13|3540.13|3539.85|3539.85|3543.22|3543.22|3537.66|3537.66|0
1683877800000|2023-05-12 07:50:00|3539.79|3539.79|3542.18|3542.18|3542.97|3542.97|3539.68|3539.68|0
1683878100000|2023-05-12 07:55:00|3542.01|3542.01|3541.36|3541.36|3545.24|3545.24|3540.97|3540.97|0
1683878400000|2023-05-12 08:00:00|3540.35|3540.35|3539.2|3539.2|3540.74|3540.74|3536.46|3536.46|0
1683878700000|2023-05-12 08:05:00|3539.29|3539.29|3542.29|3542.29|3542.69|3542.69|3538.96|3538.96|0
1683879000000|2023-05-12 08:10:00|3542.35|3542.35|3542.19|3542.19|3546.55|3546.55|3541.95|3541.95|0
1683879300000|2023-05-12 08:15:00|3542.13|3542.13|3545.97|3545.97|3545.98|3545.98|3542.13|3542.13|0
1683879600000|2023-05-12 08:20:00|3545.92|3545.92|3551.82|3551.82|3552.16|3552.16|3545.92|3545.92|0
1683879900000|2023-05-12 08:25:00|3551.73|3551.73|3550.25|3550.25|3552.22|3552.22|3550.25|3550.25|0
1683880200000|2023-05-12 08:30:00|3550.39|3550.39|3549.89|3549.89|3552.25|3552.25|3549.51|3549.51|0
1683880500000|2023-05-12 08:35:00|3550.56|3550.56|3553.18|3553.18|3553.79|3553.79|3550.41|3550.41|0
1683880800000|2023-05-12 08:40:00|3553.21|3553.21|3555.52|3555.52|3556.56|3556.56|3553.21|3553.21|0
1683881100000|2023-05-12 08:45:00|3555.57|3555.57|3555.81|3555.81|3558.63|3558.63|3554.05|3554.05|0
1683881400000|2023-05-12 08:50:00|3555.97|3555.97|3555.27|3555.27|3557.1|3557.1|3554.84|3554.84|0
1683881700000|2023-05-12 08:55:00|3555.23|3555.23|3557.03|3557.03|3558.25|3558.25|3554.99|3554.99|0
1683882000000|2023-05-12 09:00:00|3556.7|3556.7|3555.45|3555.45|3557.75|3557.75|3555.45|3555.45|0
1683882300000|2023-05-12 09:05:00|3555.12|3555.12|3558.12|3558.12|3558.96|3558.96|3554.78|3554.78|0
1683882600000|2023-05-12 09:10:00|3557.91|3557.91|3557.64|3557.64|3559.1|3559.1|3556.65|3556.65|0
1683882900000|2023-05-12 09:15:00|3557.62|3557.62|3553.78|3553.78|3557.62|3557.62|3553.78|3553.78|0
1683883200000|2023-05-12 09:20:00|3553.76|3553.76|3553.87|3553.87|3555.39|3555.39|3552.61|3552.61|0
1683883500000|2023-05-12 09:25:00|3553.53|3553.53|3552.55|3552.55|3554.15|3554.15|3551.94|3551.94|0
1683883800000|2023-05-12 09:30:00|3552.65|3552.65|3554.93|3554.93|3555.17|3555.17|3552.65|3552.65|0
1683884100000|2023-05-12 09:35:00|3555.02|3555.02|3554.5|3554.5|3555.29|3555.29|3554|3554|0
1683884400000|2023-05-12 09:40:00|3554.39|3554.39|3554.42|3554.42|3555.71|3555.71|3553.95|3553.95|0
1683884700000|2023-05-12 09:45:00|3554.5|3554.5|3558.16|3558.16|3558.61|3558.61|3554.4|3554.4|0
1683885000000|2023-05-12 09:50:00|3558.11|3558.11|3559.69|3559.69|3559.69|3559.69|3557.6|3557.6|0
1683885300000|2023-05-12 09:55:00|3559.64|3559.64|3557.27|3557.27|3559.65|3559.65|3555.85|3555.85|0
1683885600000|2023-05-12 10:00:00|3557.21|3557.21|3554.78|3554.78|3557.95|3557.95|3554.62|3554.62|0
1683885900000|2023-05-12 10:05:00|3554.62|3554.62|3553.73|3553.73|3556.48|3556.48|3553.4|3553.4|0
1683886200000|2023-05-12 10:10:00|3553.4|3553.4|3552.86|3552.86|3554.61|3554.61|3552.03|3552.03|0
1683886500000|2023-05-12 10:15:00|3552.97|3552.97|3551.21|3551.21|3553.47|3553.47|3550.47|3550.47|0
1683886800000|2023-05-12 10:20:00|3551.54|3551.54|3554.44|3554.44|3555.41|3555.41|3551.54|3551.54|0
1683887100000|2023-05-12 10:25:00|3554.52|3554.52|3552.83|3552.83|3554.52|3554.52|3552.19|3552.19|0
1683887400000|2023-05-12 10:30:00|3552.94|3552.94|3550.62|3550.62|3553.47|3553.47|3549.92|3549.92|0
1683887700000|2023-05-12 10:35:00|3550.46|3550.46|3547.81|3547.81|3550.57|3550.57|3547.81|3547.81|0
1683888000000|2023-05-12 10:40:00|3547.97|3547.97|3548.98|3548.98|3549.07|3549.07|3547.45|3547.45|0
1683888300000|2023-05-12 10:45:00|3548.92|3548.92|3551.88|3551.88|3552.36|3552.36|3548.92|3548.92|0
1683888600000|2023-05-12 10:50:00|3551.82|3551.82|3549.06|3549.06|3552.25|3552.25|3548.72|3548.72|0
1683888900000|2023-05-12 10:55:00|3548.95|3548.95|3547.08|3547.08|3549.28|3549.28|3547.08|3547.08|0
1683889200000|2023-05-12 11:00:00|3547.41|3547.41|3547.76|3547.76|3549.3|3549.3|3547.41|3547.41|0
1683889500000|2023-05-12 11:05:00|3547.65|3547.65|3548.07|3548.07|3548.26|3548.26|3546.51|3546.51|0
1683889800000|2023-05-12 11:10:00|3547.73|3547.73|3549.7|3549.7|3549.75|3549.75|3547.15|3547.15|0
1683890100000|2023-05-12 11:15:00|3549.79|3549.79|3547.51|3547.51|3550.46|3550.46|3547.51|3547.51|0
1683890400000|2023-05-12 11:20:00|3547.84|3547.84|3548.73|3548.73|3548.74|3548.74|3545.73|3545.73|0
1683890700000|2023-05-12 11:25:00|3548.78|3548.78|3550.29|3550.29|3550.31|3550.31|3548.24|3548.24|0
1683891000000|2023-05-12 11:30:00|3550.62|3550.62|3549.31|3549.31|3550.62|3550.62|3548.8|3548.8|0
1683891300000|2023-05-12 11:35:00|3549.36|3549.36|3549.72|3549.72|3550.75|3550.75|3548.88|3548.88|0
1683891600000|2023-05-12 11:40:00|3548.71|3548.71|3545.79|3545.79|3548.71|3548.71|3545.79|3545.79|0
1683891900000|2023-05-12 11:45:00|3545.63|3545.63|3547.59|3547.59|3548.14|3548.14|3545.62|3545.62|0
1683892200000|2023-05-12 11:50:00|3547.92|3547.92|3547.71|3547.71|3548.94|3548.94|3547.66|3547.66|0
1683892500000|2023-05-12 11:55:00|3547.63|3547.63|3546.55|3546.55|3547.63|3547.63|3546.28|3546.28|0
1683892800000|2023-05-12 12:00:00|3546.44|3546.44|3545.46|3545.46|3546.8|3546.8|3545.36|3545.36|0
1683893100000|2023-05-12 12:05:00|3545.8|3545.8|3545.17|3545.17|3545.8|3545.8|3543.99|3543.99|0
1683893400000|2023-05-12 12:10:00|3545.14|3545.14|3546.66|3546.66|3546.98|3546.98|3544.75|3544.75|0
1683893700000|2023-05-12 12:15:00|3546.78|3546.78|3546.74|3546.74|3547.17|3547.17|3545.93|3545.93|0
1683894000000|2023-05-12 12:20:00|3546.58|3546.58|3545.51|3545.51|3547.63|3547.63|3545.37|3545.37|0
1683894300000|2023-05-12 12:25:00|3545.56|3545.56|3543.77|3543.77|3546.77|3546.77|3543.34|3543.34|0
1683894600000|2023-05-12 12:30:00|3543.66|3543.66|3543.1|3543.1|3543.66|3543.66|3541.08|3541.08|0
1683894900000|2023-05-12 12:35:00|3543.19|3543.19|3545.07|3545.07|3545.13|3545.13|3543.19|3543.19|0
1683895200000|2023-05-12 12:40:00|3544.74|3544.74|3545.34|3545.34|3545.34|3545.34|3544.07|3544.07|0
1683895500000|2023-05-12 12:45:00|3545|3545|3545.75|3545.75|3545.75|3545.75|3543.15|3543.15|0
1683895800000|2023-05-12 12:50:00|3545.54|3545.54|3544.84|3544.84|3545.54|3545.54|3544.33|3544.33|0
1683896100000|2023-05-12 12:55:00|3545|3545|3544.81|3544.81|3546.41|3546.41|3544.7|3544.7|0
1683896400000|2023-05-12 13:00:00|3544.77|3544.77|3544.05|3544.05|3545.15|3545.15|3543.44|3543.44|0
1683896700000|2023-05-12 13:05:00|3544.17|3544.17|3541.99|3541.99|3544.24|3544.24|3541.99|3541.99|0
1683897000000|2023-05-12 13:10:00|3542.05|3542.05|3544.17|3544.17|3544.18|3544.18|3541.9|3541.9|0
1683897300000|2023-05-12 13:15:00|3544.24|3544.24|3543.65|3543.65|3545.29|3545.29|3543|3543|0
1683897600000|2023-05-12 13:20:00|3543.32|3543.32|3546.48|3546.48|3546.6|3546.6|3543.32|3543.32|0
1683897900000|2023-05-12 13:25:00|3546.82|3546.82|3548.37|3548.37|3548.57|3548.57|3546.65|3546.65|0
1683898200000|2023-05-12 13:30:00|3548.7|3548.7|3542.79|3542.79|3548.91|3548.91|3541.89|3541.89|0
1683898500000|2023-05-12 13:35:00|3543.18|3543.18|3540.87|3540.87|3543.98|3543.98|3539.65|3539.65|0
1683898800000|2023-05-12 13:40:00|3540.93|3540.93|3546.23|3546.23|3546.23|3546.23|3540.26|3540.26|0
1683899100000|2023-05-12 13:45:00|3546.56|3546.56|3541.72|3541.72|3548.38|3548.38|3540.9|3540.9|0
1683899400000|2023-05-12 13:50:00|3541.78|3541.78|3545.82|3545.82|3546.92|3546.92|3540.88|3540.88|0
1683899700000|2023-05-12 13:55:00|3546.15|3546.15|3545.1|3545.1|3546.77|3546.77|3544.92|3544.92|0
1683900000000|2023-05-12 14:00:00|3544.74|3544.74|3545.52|3545.52|3548.26|3548.26|3542.04|3542.04|0
1683900300000|2023-05-12 14:05:00|3545.47|3545.47|3551.75|3551.75|3551.75|3551.75|3544.81|3544.81|0
1683900600000|2023-05-12 14:10:00|3551.8|3551.8|3554.62|3554.62|3556.73|3556.73|3551.76|3551.76|0
1683900900000|2023-05-12 14:15:00|3554.29|3554.29|3557.01|3557.01|3557.59|3557.59|3553.39|3553.39|0
1683901200000|2023-05-12 14:20:00|3557|3557|3557.27|3557.27|3557.92|3557.92|3554.94|3554.94|0
1683901500000|2023-05-12 14:25:00|3557.32|3557.32|3556.41|3556.41|3559.12|3559.12|3556.07|3556.07|0
1683901800000|2023-05-12 14:30:00|3556.07|3556.07|3557.75|3557.75|3558.25|3558.25|3554.38|3554.38|0
1683902100000|2023-05-12 14:35:00|3557.41|3557.41|3549.78|3549.78|3557.41|3557.41|3549.08|3549.08|0
1683902400000|2023-05-12 14:40:00|3549.73|3549.73|3550.58|3550.58|3551.71|3551.71|3548.55|3548.55|0
1683902700000|2023-05-12 14:45:00|3550.91|3550.91|3548.84|3548.84|3551.89|3551.89|3548.38|3548.38|0
1683903000000|2023-05-12 14:50:00|3548.9|3548.9|3549.05|3549.05|3549.37|3549.37|3545.9|3545.9|0
1683903300000|2023-05-12 14:55:00|3548.99|3548.99|3549.29|3549.29|3550.73|3550.73|3548.18|3548.18|0
1683903600000|2023-05-12 15:00:00|3548.95|3548.95|3548.54|3548.54|3549.7|3549.7|3546.87|3546.87|0
1683903900000|2023-05-12 15:05:00|3548.49|3548.49|3547.97|3547.97|3551.79|3551.79|3547.22|3547.22|0
1683904200000|2023-05-12 15:10:00|3547.29|3547.29|3544.01|3544.01|3548.03|3548.03|3543.84|3543.84|0
1683904500000|2023-05-12 15:15:00|3543.9|3543.9|3543.45|3543.45|3544.39|3544.39|3542.52|3542.52|0
1683904800000|2023-05-12 15:20:00|3543.53|3543.53|3542.58|3542.58|3544.71|3544.71|3542.42|3542.42|0
1683905100000|2023-05-12 15:25:00|3542.53|3542.53|3542.79|3542.79|3544.42|3544.42|3541.05|3541.05|0
1684134900000|2023-05-15 07:15:00|3576.89|3576.89|3574.74|3574.74|3578.55|3578.55|3573.68|3573.68|0
1684135200000|2023-05-15 07:20:00|3574.77|3574.77|3570.23|3570.23|3576.21|3576.21|3569.1|3569.1|0
1684135500000|2023-05-15 07:25:00|3570.13|3570.13|3573.36|3573.36|3573.41|3573.41|3569.2|3569.2|0
1684135800000|2023-05-15 07:30:00|3573.37|3573.37|3575.14|3575.14|3576.1|3576.1|3572.17|3572.17|0
1684136100000|2023-05-15 07:35:00|3575.23|3575.23|3572.89|3572.89|3578.17|3578.17|3572.83|3572.83|0
1684136400000|2023-05-15 07:40:00|3572.51|3572.51|3571.49|3571.49|3573.13|3573.13|3570.27|3570.27|0
1684136700000|2023-05-15 07:45:00|3571.38|3571.38|3567.92|3567.92|3571.38|3571.38|3565.71|3565.71|0
1684137000000|2023-05-15 07:50:00|3567.58|3567.58|3573.49|3573.49|3573.88|3573.88|3567.58|3567.58|0
1684137300000|2023-05-15 07:55:00|3573.33|3573.33|3574.52|3574.52|3574.86|3574.86|3572.21|3572.21|0
1684137600000|2023-05-15 08:00:00|3574.63|3574.63|3571.16|3571.16|3575.63|3575.63|3571.16|3571.16|0
1684137900000|2023-05-15 08:05:00|3571.55|3571.55|3572.03|3572.03|3573.98|3573.98|3571.38|3571.38|0
1684138200000|2023-05-15 08:10:00|3571.97|3571.97|3571.93|3571.93|3573.27|3573.27|3571.91|3571.91|0
1684138500000|2023-05-15 08:15:00|3572.14|3572.14|3572.05|3572.05|3573.3|3573.3|3571.84|3571.84|0
1684138800000|2023-05-15 08:20:00|3571.71|3571.71|3569.6|3569.6|3571.71|3571.71|3568.37|3568.37|0
1684139100000|2023-05-15 08:25:00|3569.71|3569.71|3570.42|3570.42|3571.99|3571.99|3569.71|3569.71|0
1684139400000|2023-05-15 08:30:00|3570.31|3570.31|3569.84|3569.84|3571.34|3571.34|3569.79|3569.79|0
1684139700000|2023-05-15 08:35:00|3569.78|3569.78|3569.14|3569.14|3571.32|3571.32|3568.79|3568.79|0
1684140000000|2023-05-15 08:40:00|3568.47|3568.47|3567.63|3567.63|3569.77|3569.77|3567.44|3567.44|0
1684140300000|2023-05-15 08:45:00|3567.29|3567.29|3568.91|3568.91|3570.2|3570.2|3567.29|3567.29|0
1684140600000|2023-05-15 08:50:00|3569.25|3569.25|3567.54|3567.54|3569.92|3569.92|3567.54|3567.54|0
1684140900000|2023-05-15 08:55:00|3567.53|3567.53|3564.37|3564.37|3567.53|3567.53|3563.66|3563.66|0
1684141200000|2023-05-15 09:00:00|3564.05|3564.05|3563.88|3563.88|3564.85|3564.85|3562.2|3562.2|0
1684141500000|2023-05-15 09:05:00|3563.55|3563.55|3563.74|3563.74|3564.91|3564.91|3563.21|3563.21|0
1684141800000|2023-05-15 09:10:00|3563.9|3563.9|3564.04|3564.04|3566.65|3566.65|3563.83|3563.83|0
1684142100000|2023-05-15 09:15:00|3564.22|3564.22|3566.3|3566.3|3566.3|3566.3|3564.22|3564.22|0
1684142400000|2023-05-15 09:20:00|3566.34|3566.34|3570.11|3570.11|3570.11|3570.11|3566.34|3566.34|0
1684142700000|2023-05-15 09:25:00|3571.11|3571.11|3573.94|3573.94|3574.05|3574.05|3568.98|3568.98|0
1684143000000|2023-05-15 09:30:00|3573.89|3573.89|3573.44|3573.44|3573.89|3573.89|3572.13|3572.13|0
1684143300000|2023-05-15 09:35:00|3573.52|3573.52|3576.11|3576.11|3576.14|3576.14|3573.52|3573.52|0
1684143600000|2023-05-15 09:40:00|3576.33|3576.33|3578.27|3578.27|3578.27|3578.27|3575.73|3575.73|0
1684143900000|2023-05-15 09:45:00|3578.68|3578.68|3580.04|3580.04|3582.24|3582.24|3578.68|3578.68|0
1684144200000|2023-05-15 09:50:00|3579.93|3579.93|3580.19|3580.19|3580.91|3580.91|3579.59|3579.59|0
1684144500000|2023-05-15 09:55:00|3579.77|3579.77|3580.42|3580.42|3580.42|3580.42|3576.86|3576.86|0
1684144800000|2023-05-15 10:00:00|3580.41|3580.41|3582.18|3582.18|3582.68|3582.68|3579.2|3579.2|0
1684145100000|2023-05-15 10:05:00|3582.23|3582.23|3579.37|3579.37|3582.39|3582.39|3578.85|3578.85|0
1684145400000|2023-05-15 10:10:00|3579.46|3579.46|3579.28|3579.28|3581.25|3581.25|3579.23|3579.23|0
1684145700000|2023-05-15 10:15:00|3579.34|3579.34|3578.99|3578.99|3579.4|3579.4|3577.13|3577.13|0
1684146000000|2023-05-15 10:20:00|3578.66|3578.66|3579.71|3579.71|3579.71|3579.71|3577.14|3577.14|0
1684146300000|2023-05-15 10:25:00|3579.76|3579.76|3577.16|3577.16|3579.76|3579.76|3576.68|3576.68|0
1684146600000|2023-05-15 10:30:00|3577.49|3577.49|3578.21|3578.21|3578.6|3578.6|3576.73|3576.73|0
1684146900000|2023-05-15 10:35:00|3578.2|3578.2|3580.75|3580.75|3580.75|3580.75|3578.2|3578.2|0
1684147200000|2023-05-15 10:40:00|3581.09|3581.09|3579.86|3579.86|3582.97|3582.97|3579.86|3579.86|0
1684147500000|2023-05-15 10:45:00|3580.2|3580.2|3581.05|3581.05|3581.26|3581.26|3580.09|3580.09|0
1684147800000|2023-05-15 10:50:00|3580.71|3580.71|3579.88|3579.88|3582.51|3582.51|3579.88|3579.88|0
1684148100000|2023-05-15 10:55:00|3579.54|3579.54|3581.65|3581.65|3582.64|3582.64|3579.39|3579.39|0
1684148400000|2023-05-15 11:00:00|3581.62|3581.62|3578.7|3578.7|3582.26|3582.26|3578.7|3578.7|0
1684148700000|2023-05-15 11:05:00|3579.37|3579.37|3578.6|3578.6|3579.46|3579.46|3578.18|3578.18|0
1684149000000|2023-05-15 11:10:00|3578.99|3578.99|3577.81|3577.81|3579.03|3579.03|3577.81|3577.81|0
1684149300000|2023-05-15 11:15:00|3577.89|3577.89|3578.79|3578.79|3579.07|3579.07|3577.89|3577.89|0
1684149600000|2023-05-15 11:20:00|3578.9|3578.9|3580.2|3580.2|3581.5|3581.5|3578.9|3578.9|0
1684149900000|2023-05-15 11:25:00|3579.86|3579.86|3577.5|3577.5|3579.86|3579.86|3576.89|3576.89|0
1684150200000|2023-05-15 11:30:00|3577.84|3577.84|3580.37|3580.37|3580.37|3580.37|3577.82|3577.82|0
1684150500000|2023-05-15 11:35:00|3580.38|3580.38|3580.32|3580.32|3581.76|3581.76|3580.32|3580.32|0
1684150800000|2023-05-15 11:40:00|3580.21|3580.21|3581.67|3581.67|3581.67|3581.67|3579.66|3579.66|0
1684151100000|2023-05-15 11:45:00|3581.75|3581.75|3582.13|3582.13|3582.48|3582.48|3581.64|3581.64|0
1684151400000|2023-05-15 11:50:00|3582.07|3582.07|3583.6|3583.6|3583.6|3583.6|3581.45|3581.45|0
1684151700000|2023-05-15 11:55:00|3583.61|3583.61|3583.86|3583.86|3584.03|3584.03|3583.34|3583.34|0
1684152000000|2023-05-15 12:00:00|3583.81|3583.81|3583.1|3583.1|3584.33|3584.33|3583.1|3583.1|0
1684152300000|2023-05-15 12:05:00|3583.16|3583.16|3585.23|3585.23|3585.54|3585.54|3583.16|3583.16|0
1684152600000|2023-05-15 12:10:00|3585.56|3585.56|3582.39|3582.39|3585.56|3585.56|3582.39|3582.39|0
1684152900000|2023-05-15 12:15:00|3582.31|3582.31|3583.89|3583.89|3584.04|3584.04|3582.31|3582.31|0
1684153200000|2023-05-15 12:20:00|3583.94|3583.94|3579.74|3579.74|3583.98|3583.98|3579.09|3579.09|0
1684153500000|2023-05-15 12:25:00|3579.69|3579.69|3578.6|3578.6|3579.69|3579.69|3576.97|3576.97|0
1684153800000|2023-05-15 12:30:00|3578.49|3578.49|3579.71|3579.71|3579.71|3579.71|3573.92|3573.92|0
1684154100000|2023-05-15 12:35:00|3579.76|3579.76|3578.66|3578.66|3579.76|3579.76|3577.42|3577.42|0
1684154400000|2023-05-15 12:40:00|3578.6|3578.6|3575.46|3575.46|3578.6|3578.6|3575.07|3575.07|0
1684154700000|2023-05-15 12:45:00|3575.57|3575.57|3577.93|3577.93|3579.82|3579.82|3575.57|3575.57|0
1684155000000|2023-05-15 12:50:00|3578.03|3578.03|3580.49|3580.49|3581.33|3581.33|3578.03|3578.03|0
1684155300000|2023-05-15 12:55:00|3580.83|3580.83|3577.87|3577.87|3581.06|3581.06|3577.87|3577.87|0
1684155600000|2023-05-15 13:00:00|3577.2|3577.2|3577.12|3577.12|3577.85|3577.85|3575.4|3575.4|0
1684155900000|2023-05-15 13:05:00|3576.79|3576.79|3575.98|3575.98|3577.02|3577.02|3575.33|3575.33|0
1684156200000|2023-05-15 13:10:00|3575.65|3575.65|3577.53|3577.53|3577.79|3577.79|3575.64|3575.64|0
1684156500000|2023-05-15 13:15:00|3577.64|3577.64|3578.07|3578.07|3579.24|3579.24|3577.58|3577.58|0
1684156800000|2023-05-15 13:20:00|3578.12|3578.12|3578.35|3578.35|3578.68|3578.68|3577.18|3577.18|0
1684157100000|2023-05-15 13:25:00|3578.01|3578.01|3576.6|3576.6|3578.07|3578.07|3575.54|3575.54|0
1684157400000|2023-05-15 13:30:00|3576.76|3576.76|3574.08|3574.08|3576.99|3576.99|3571.86|3571.86|0
1684157700000|2023-05-15 13:35:00|3574.42|3574.42|3580.89|3580.89|3581.68|3581.68|3574.29|3574.29|0
1684158000000|2023-05-15 13:40:00|3580.94|3580.94|3579.83|3579.83|3583.56|3583.56|3579.49|3579.49|0
1684158300000|2023-05-15 13:45:00|3579.66|3579.66|3578.9|3578.9|3581.26|3581.26|3578.74|3578.74|0
1684158600000|2023-05-15 13:50:00|3578.99|3578.99|3584.62|3584.62|3584.62|3584.62|3578.99|3578.99|0
1684158900000|2023-05-15 13:55:00|3584.54|3584.54|3584.08|3584.08|3586.36|3586.36|3583.75|3583.75|0
1684159200000|2023-05-15 14:00:00|3584.16|3584.16|3585.13|3585.13|3588.55|3588.55|3584.08|3584.08|0
1684159500000|2023-05-15 14:05:00|3585.93|3585.93|3581.5|3581.5|3586.55|3586.55|3581.09|3581.09|0
1684159800000|2023-05-15 14:10:00|3581.42|3581.42|3583.03|3583.03|3583.03|3583.03|3579.27|3579.27|0
1684160100000|2023-05-15 14:15:00|3582.7|3582.7|3584.47|3584.47|3584.47|3584.47|3581.44|3581.44|0
1684160400000|2023-05-15 14:20:00|3584.52|3584.52|3584.77|3584.77|3585.88|3585.88|3584.42|3584.42|0
1684160700000|2023-05-15 14:25:00|3585.1|3585.1|3586.97|3586.97|3587.33|3587.33|3583.51|3583.51|0
1684161000000|2023-05-15 14:30:00|3587.05|3587.05|3588.95|3588.95|3589.22|3589.22|3586.96|3586.96|0
1684161300000|2023-05-15 14:35:00|3589.17|3589.17|3590.39|3590.39|3590.39|3590.39|3588.3|3588.3|0
1684161600000|2023-05-15 14:40:00|3590.28|3590.28|3591.15|3591.15|3592.37|3592.37|3590.17|3590.17|0
1684161900000|2023-05-15 14:45:00|3591.18|3591.18|3593.04|3593.04|3593.04|3593.04|3591.18|3591.18|0
1684162200000|2023-05-15 14:50:00|3593.09|3593.09|3591.76|3591.76|3593.28|3593.28|3591.55|3591.55|0
1684162500000|2023-05-15 14:55:00|3591.84|3591.84|3590.36|3590.36|3593.62|3593.62|3589.77|3589.77|0
1684162800000|2023-05-15 15:00:00|3589.97|3589.97|3592.91|3592.91|3592.93|3592.93|3588.65|3588.65|0
1684163100000|2023-05-15 15:05:00|3592.83|3592.83|3593.04|3593.04|3594.06|3594.06|3591.85|3591.85|0
1684163400000|2023-05-15 15:10:00|3593.03|3593.03|3590.84|3590.84|3594.03|3594.03|3590.79|3590.79|0
1684163700000|2023-05-15 15:15:00|3590.76|3590.76|3592.45|3592.45|3593.38|3593.38|3590.38|3590.38|0
1684164000000|2023-05-15 15:20:00|3592.5|3592.5|3593|3593|3593.1|3593.1|3591.4|3591.4|0
1684164300000|2023-05-15 15:25:00|3592.96|3592.96|3593.5|3593.5|3594.07|3594.07|3592.46|3592.46|0
1684221300000|2023-05-16 07:15:00|3596.19|3596.19|3593.13|3593.13|3596.19|3596.19|3591.34|3591.34|0
1684221600000|2023-05-16 07:20:00|3594.81|3594.81|3595.02|3595.02|3595.36|3595.36|3592.52|3592.52|0
1684221900000|2023-05-16 07:25:00|3594.81|3594.81|3593.1|3593.1|3596.23|3596.23|3593.04|3593.04|0
1684222200000|2023-05-16 07:30:00|3592.86|3592.86|3598.17|3598.17|3598.17|3598.17|3592.45|3592.45|0
1684222500000|2023-05-16 07:35:00|3597.83|3597.83|3592.79|3592.79|3599.59|3599.59|3591.35|3591.35|0
1684222800000|2023-05-16 07:40:00|3592.88|3592.88|3591.5|3591.5|3594.93|3594.93|3588.88|3588.88|0
1684223100000|2023-05-16 07:45:00|3591.44|3591.44|3595.91|3595.91|3596.58|3596.58|3590.14|3590.14|0
1684223400000|2023-05-16 07:50:00|3596.08|3596.08|3596.59|3596.59|3601.48|3601.48|3595.58|3595.58|0
1684223700000|2023-05-16 07:55:00|3596.66|3596.66|3590|3590|3596.82|3596.82|3589.46|3589.46|0
1684224000000|2023-05-16 08:00:00|3590.29|3590.29|3585.8|3585.8|3590.46|3590.46|3584.9|3584.9|0
1684224300000|2023-05-16 08:05:00|3586.07|3586.07|3584.01|3584.01|3586.07|3586.07|3583.11|3583.11|0
1684224600000|2023-05-16 08:10:00|3584.34|3584.34|3587.57|3587.57|3587.9|3587.9|3584.34|3584.34|0
1684224900000|2023-05-16 08:15:00|3587.9|3587.9|3591.45|3591.45|3591.55|3591.55|3587.9|3587.9|0
1684225200000|2023-05-16 08:20:00|3591.51|3591.51|3591.61|3591.61|3593.68|3593.68|3591.23|3591.23|0
1684225500000|2023-05-16 08:25:00|3591.27|3591.27|3592.26|3592.26|3592.26|3592.26|3590.44|3590.44|0
1684225800000|2023-05-16 08:30:00|3592.93|3592.93|3589.73|3589.73|3594.13|3594.13|3589.68|3589.68|0
1684226100000|2023-05-16 08:35:00|3589.75|3589.75|3589.64|3589.64|3591.36|3591.36|3588.41|3588.41|0
1684226400000|2023-05-16 08:40:00|3589.92|3589.92|3590.31|3590.31|3592.17|3592.17|3589.84|3589.84|0
1684226700000|2023-05-16 08:45:00|3590.36|3590.36|3589.13|3589.13|3590.9|3590.9|3588.81|3588.81|0
1684227000000|2023-05-16 08:50:00|3588.97|3588.97|3592.62|3592.62|3592.62|3592.62|3587.88|3587.88|0
1684227300000|2023-05-16 08:55:00|3592.56|3592.56|3593.3|3593.3|3593.65|3593.65|3592.27|3592.27|0
1684227600000|2023-05-16 09:00:00|3593.2|3593.2|3593.93|3593.93|3594.37|3594.37|3592.42|3592.42|0
1684227900000|2023-05-16 09:05:00|3593.99|3593.99|3590.25|3590.25|3594|3594|3590.07|3590.07|0
1684228200000|2023-05-16 09:10:00|3590.2|3590.2|3591.09|3591.09|3591.62|3591.62|3589.53|3589.53|0
1684228500000|2023-05-16 09:15:00|3591.14|3591.14|3589.38|3589.38|3591.9|3591.9|3589.38|3589.38|0
1684228800000|2023-05-16 09:20:00|3588.38|3588.38|3579.69|3579.69|3588.38|3588.38|3578.92|3578.92|0
1684229100000|2023-05-16 09:25:00|3579.9|3579.9|3581.46|3581.46|3582.22|3582.22|3579.74|3579.74|0
1684229400000|2023-05-16 09:30:00|3581.44|3581.44|3581.26|3581.26|3583.82|3583.82|3581.12|3581.12|0
1684229700000|2023-05-16 09:35:00|3581.31|3581.31|3585.71|3585.71|3586.05|3586.05|3580.9|3580.9|0
1684230000000|2023-05-16 09:40:00|3585.6|3585.6|3587.98|3587.98|3587.98|3587.98|3585.31|3585.31|0
1684230300000|2023-05-16 09:45:00|3588.09|3588.09|3586.51|3586.51|3588.26|3588.26|3585.83|3585.83|0
1684230600000|2023-05-16 09:50:00|3586.68|3586.68|3586.62|3586.62|3587.71|3587.71|3586.48|3586.48|0
1684230900000|2023-05-16 09:55:00|3586.67|3586.67|3586.87|3586.87|3587.69|3587.69|3586.22|3586.22|0
1684231200000|2023-05-16 10:00:00|3586.53|3586.53|3582.92|3582.92|3586.53|3586.53|3582.92|3582.92|0
1684231500000|2023-05-16 10:05:00|3582.98|3582.98|3581.79|3581.79|3583.03|3583.03|3581.59|3581.59|0
1684231800000|2023-05-16 10:10:00|3581.9|3581.9|3581.92|3581.92|3582.45|3582.45|3580.59|3580.59|0
1684232100000|2023-05-16 10:15:00|3581.84|3581.84|3583.33|3583.33|3583.37|3583.37|3581.01|3581.01|0
1684232400000|2023-05-16 10:20:00|3583.44|3583.44|3582.26|3582.26|3583.49|3583.49|3582.26|3582.26|0
1684232700000|2023-05-16 10:25:00|3582.32|3582.32|3582.02|3582.02|3582.33|3582.33|3580.51|3580.51|0
1684233000000|2023-05-16 10:30:00|3582.36|3582.36|3581.03|3581.03|3582.75|3582.75|3580.85|3580.85|0
1684233300000|2023-05-16 10:35:00|3580.94|3580.94|3580.82|3580.82|3581.48|3581.48|3580.2|3580.2|0
1684233600000|2023-05-16 10:40:00|3580.66|3580.66|3578.33|3578.33|3581.22|3581.22|3578.33|3578.33|0
1684233900000|2023-05-16 10:45:00|3578.27|3578.27|3580.29|3580.29|3580.29|3580.29|3578.12|3578.12|0
1684234200000|2023-05-16 10:50:00|3579.96|3579.96|3580.12|3580.12|3580.47|3580.47|3579.61|3579.61|0
1684234500000|2023-05-16 10:55:00|3579.78|3579.78|3581.78|3581.78|3582.45|3582.45|3579.78|3579.78|0
1684234800000|2023-05-16 11:00:00|3581.99|3581.99|3583.71|3583.71|3585.3|3585.3|3581.46|3581.46|0
1684235100000|2023-05-16 11:05:00|3583.5|3583.5|3582.72|3582.72|3583.5|3583.5|3580.67|3580.67|0
1684235400000|2023-05-16 11:10:00|3583.72|3583.72|3581.44|3581.44|3583.72|3583.72|3581.44|3581.44|0
1684235700000|2023-05-16 11:15:00|3581.38|3581.38|3578.73|3578.73|3581.38|3581.38|3578.3|3578.3|0
1684236000000|2023-05-16 11:20:00|3578.78|3578.78|3576.57|3576.57|3578.78|3578.78|3576.24|3576.24|0
1684236300000|2023-05-16 11:25:00|3576.47|3576.47|3578.86|3578.86|3579.25|3579.25|3576.37|3576.37|0
1684236600000|2023-05-16 11:30:00|3578.89|3578.89|3578.87|3578.87|3579.24|3579.24|3578.51|3578.51|0
1684236900000|2023-05-16 11:35:00|3578.8|3578.8|3579.26|3579.26|3580.81|3580.81|3578.8|3578.8|0
1684237200000|2023-05-16 11:40:00|3579.21|3579.21|3578.61|3578.61|3579.82|3579.82|3578.35|3578.35|0
1684237500000|2023-05-16 11:45:00|3578.27|3578.27|3578.11|3578.11|3579.03|3579.03|3577.84|3577.84|0
1684237800000|2023-05-16 11:50:00|3578.05|3578.05|3579.61|3579.61|3579.61|3579.61|3578.05|3578.05|0
1684238100000|2023-05-16 11:55:00|3579.69|3579.69|3579.95|3579.95|3580.11|3580.11|3579.4|3579.4|0
1684238400000|2023-05-16 12:00:00|3580.28|3580.28|3579.74|3579.74|3580.57|3580.57|3579.7|3579.7|0
1684238700000|2023-05-16 12:05:00|3579.63|3579.63|3580.64|3580.64|3581.03|3581.03|3579.32|3579.32|0
1684239000000|2023-05-16 12:10:00|3580.59|3580.59|3582.16|3582.16|3582.21|3582.21|3580.24|3580.24|0
1684239300000|2023-05-16 12:15:00|3582.17|3582.17|3582.7|3582.7|3582.91|3582.91|3582.08|3582.08|0
1684239600000|2023-05-16 12:20:00|3582.75|3582.75|3582.42|3582.42|3582.75|3582.75|3582.13|3582.13|0
1684239900000|2023-05-16 12:25:00|3582.31|3582.31|3578.71|3578.71|3582.31|3582.31|3578.66|3578.66|0
1684240200000|2023-05-16 12:30:00|3578.81|3578.81|3582.93|3582.93|3585.82|3585.82|3578.06|3578.06|0
1684240500000|2023-05-16 12:35:00|3582.82|3582.82|3581.37|3581.37|3583.25|3583.25|3580.89|3580.89|0
1684240800000|2023-05-16 12:40:00|3581.03|3581.03|3580.46|3580.46|3581.09|3581.09|3579.44|3579.44|0
1684241100000|2023-05-16 12:45:00|3580.79|3580.79|3581.45|3581.45|3581.49|3581.49|3580.6|3580.6|0
1684241400000|2023-05-16 12:50:00|3581.39|3581.39|3579.26|3579.26|3581.44|3581.44|3578.99|3578.99|0
1684241700000|2023-05-16 12:55:00|3579.28|3579.28|3579.24|3579.24|3580.08|3580.08|3578.12|3578.12|0
1684242000000|2023-05-16 13:00:00|3579.29|3579.29|3580.56|3580.56|3580.62|3580.62|3578.42|3578.42|0
1684242300000|2023-05-16 13:05:00|3580.54|3580.54|3582.12|3582.12|3582.12|3582.12|3580.54|3580.54|0
1684242600000|2023-05-16 13:10:00|3582.35|3582.35|3581.9|3581.9|3583.6|3583.6|3581.82|3581.82|0
1684242900000|2023-05-16 13:15:00|3581.74|3581.74|3583.25|3583.25|3584.23|3584.23|3581.54|3581.54|0
1684243200000|2023-05-16 13:20:00|3583.4|3583.4|3581.63|3581.63|3584.43|3584.43|3581.12|3581.12|0
1684243500000|2023-05-16 13:25:00|3581.52|3581.52|3581.16|3581.16|3581.89|3581.89|3579.76|3579.76|0
1684243800000|2023-05-16 13:30:00|3581.5|3581.5|3584.8|3584.8|3589.72|3589.72|3581.39|3581.39|0
1684244100000|2023-05-16 13:35:00|3584.86|3584.86|3581.19|3581.19|3586.8|3586.8|3581.19|3581.19|0
1684244400000|2023-05-16 13:40:00|3580.85|3580.85|3583.31|3583.31|3585.08|3585.08|3580.65|3580.65|0
1684244700000|2023-05-16 13:45:00|3582.98|3582.98|3577.26|3577.26|3583.31|3583.31|3574.92|3574.92|0
1684245000000|2023-05-16 13:50:00|3577.33|3577.33|3573.84|3573.84|3578.26|3578.26|3571.88|3571.88|0
1684245300000|2023-05-16 13:55:00|3574.14|3574.14|3573.28|3573.28|3574.22|3574.22|3571.64|3571.64|0
1684245600000|2023-05-16 14:00:00|3573.39|3573.39|3574.53|3574.53|3575.32|3575.32|3571.45|3571.45|0
1684245900000|2023-05-16 14:05:00|3574.97|3574.97|3576.7|3576.7|3578.48|3578.48|3574.49|3574.49|0
1684246200000|2023-05-16 14:10:00|3576.03|3576.03|3571.06|3571.06|3576.03|3576.03|3568.75|3568.75|0
1684246500000|2023-05-16 14:15:00|3570.94|3570.94|3576.58|3576.58|3577.1|3577.1|3570.94|3570.94|0
1684246800000|2023-05-16 14:20:00|3576.53|3576.53|3571.7|3571.7|3576.65|3576.65|3570.84|3570.84|0
1684247100000|2023-05-16 14:25:00|3571.36|3571.36|3574.02|3574.02|3574.02|3574.02|3570.11|3570.11|0
1684247400000|2023-05-16 14:30:00|3574.08|3574.08|3574.9|3574.9|3576.15|3576.15|3573.37|3573.37|0
1684247700000|2023-05-16 14:35:00|3574.92|3574.92|3572.33|3572.33|3575|3575|3571.26|3571.26|0
1684248000000|2023-05-16 14:40:00|3572|3572|3575.25|3575.25|3575.41|3575.41|3571.7|3571.7|0
1684248300000|2023-05-16 14:45:00|3574.84|3574.84|3573.87|3573.87|3575.73|3575.73|3573.87|3573.87|0
1684248600000|2023-05-16 14:50:00|3574.34|3574.34|3573.44|3573.44|3574.99|3574.99|3573.12|3573.12|0
1684248900000|2023-05-16 14:55:00|3573.36|3573.36|3571.82|3571.82|3574.54|3574.54|3571.82|3571.82|0
1684249200000|2023-05-16 15:00:00|3572.03|3572.03|3572|3572|3573.18|3573.18|3570.48|3570.48|0
1684249500000|2023-05-16 15:05:00|3571.95|3571.95|3571.47|3571.47|3573.13|3573.13|3569.69|3569.69|0
1684249800000|2023-05-16 15:10:00|3571.52|3571.52|3568.54|3568.54|3572.37|3572.37|3568.2|3568.2|0
1684250100000|2023-05-16 15:15:00|3568.59|3568.59|3571.33|3571.33|3572.05|3572.05|3568.19|3568.19|0
1684250400000|2023-05-16 15:20:00|3571|3571|3572.27|3572.27|3572.82|3572.82|3570.99|3570.99|0
1684250700000|2023-05-16 15:25:00|3572.66|3572.66|3574.48|3574.48|3574.57|3574.57|3572.12|3572.12|0
1684307700000|2023-05-17 07:15:00|3565.03|3565.03|3560.04|3560.04|3569.65|3569.65|3560.04|3560.04|0
1684308000000|2023-05-17 07:20:00|3559.76|3559.76|3551.43|3551.43|3560.03|3560.03|3551.34|3551.34|0
1684308300000|2023-05-17 07:25:00|3551.09|3551.09|3557.49|3557.49|3557.49|3557.49|3550.7|3550.7|0
1684308600000|2023-05-17 07:30:00|3557.33|3557.33|3554.63|3554.63|3557.33|3557.33|3551.82|3551.82|0
1684308900000|2023-05-17 07:35:00|3554.74|3554.74|3554.79|3554.79|3556.32|3556.32|3553.72|3553.72|0
1684309200000|2023-05-17 07:40:00|3554.38|3554.38|3557.44|3557.44|3559.45|3559.45|3554.32|3554.32|0
1684309500000|2023-05-17 07:45:00|3557.41|3557.41|3560.56|3560.56|3562.14|3562.14|3554.87|3554.87|0
1684309800000|2023-05-17 07:50:00|3560.41|3560.41|3560.81|3560.81|3562.67|3562.67|3559.46|3559.46|0
1684310100000|2023-05-17 07:55:00|3560.98|3560.98|3562.5|3562.5|3563.56|3563.56|3559.59|3559.59|0
1684310400000|2023-05-17 08:00:00|3562.59|3562.59|3566.83|3566.83|3566.83|3566.83|3561.84|3561.84|0
1684310700000|2023-05-17 08:05:00|3566.44|3566.44|3570.73|3570.73|3571.99|3571.99|3563.89|3563.89|0
1684311000000|2023-05-17 08:10:00|3570.39|3570.39|3568.21|3568.21|3570.39|3570.39|3567.14|3567.14|0
1684311300000|2023-05-17 08:15:00|3567.88|3567.88|3568.66|3568.66|3569.15|3569.15|3566.86|3566.86|0
1684311600000|2023-05-17 08:20:00|3568.88|3568.88|3569.82|3569.82|3570.74|3570.74|3568.34|3568.34|0
1684311900000|2023-05-17 08:25:00|3569.98|3569.98|3568.38|3568.38|3570.04|3570.04|3567.11|3567.11|0
1684312200000|2023-05-17 08:30:00|3568.53|3568.53|3574.81|3574.81|3575.45|3575.45|3568.53|3568.53|0
1684312500000|2023-05-17 08:35:00|3574.86|3574.86|3574.33|3574.33|3576.9|3576.9|3572.4|3572.4|0
1684312800000|2023-05-17 08:40:00|3574.28|3574.28|3575.44|3575.44|3577.07|3577.07|3574.28|3574.28|0
1684313100000|2023-05-17 08:45:00|3575.54|3575.54|3574.69|3574.69|3575.76|3575.76|3574.43|3574.43|0
1684313400000|2023-05-17 08:50:00|3574.46|3574.46|3572.01|3572.01|3574.46|3574.46|3572.01|3572.01|0
1684313700000|2023-05-17 08:55:00|3571.75|3571.75|3574.3|3574.3|3575.82|3575.82|3571.57|3571.57|0
1684314000000|2023-05-17 09:00:00|3574.27|3574.27|3571.06|3571.06|3574.87|3574.87|3570.24|3570.24|0
1684314300000|2023-05-17 09:05:00|3571.17|3571.17|3570.24|3570.24|3571.6|3571.6|3569.75|3569.75|0
1684314600000|2023-05-17 09:10:00|3569.91|3569.91|3572.82|3572.82|3572.82|3572.82|3569.91|3569.91|0
1684314900000|2023-05-17 09:15:00|3572.74|3572.74|3575.81|3575.81|3575.81|3575.81|3572.74|3572.74|0
1684315200000|2023-05-17 09:20:00|3575.83|3575.83|3576.16|3576.16|3576.98|3576.98|3574.87|3574.87|0
1684315500000|2023-05-17 09:25:00|3576.22|3576.22|3574.75|3574.75|3576.7|3576.7|3574.4|3574.4|0
1684315800000|2023-05-17 09:30:00|3574.79|3574.79|3574.12|3574.12|3575.22|3575.22|3573.57|3573.57|0
1684316100000|2023-05-17 09:35:00|3574.45|3574.45|3573.69|3573.69|3574.54|3574.54|3573|3573|0
1684316400000|2023-05-17 09:40:00|3573.7|3573.7|3575.19|3575.19|3575.19|3575.19|3573.6|3573.6|0
1684316700000|2023-05-17 09:45:00|3576.28|3576.28|3575.76|3575.76|3576.71|3576.71|3575.76|3575.76|0
1684317000000|2023-05-17 09:50:00|3575.6|3575.6|3577.15|3577.15|3577.15|3577.15|3574.86|3574.86|0
1684317300000|2023-05-17 09:55:00|3577.1|3577.1|3578.07|3578.07|3579.72|3579.72|3576.23|3576.23|0
1684317600000|2023-05-17 10:00:00|3578.18|3578.18|3578.1|3578.1|3579.23|3579.23|3577.65|3577.65|0
1684317900000|2023-05-17 10:05:00|3577.77|3577.77|3574.91|3574.91|3577.77|3577.77|3574.91|3574.91|0
1684318200000|2023-05-17 10:10:00|3575|3575|3574.87|3574.87|3576.17|3576.17|3574.87|3574.87|0
1684318500000|2023-05-17 10:15:00|3574.85|3574.85|3573.58|3573.58|3574.91|3574.91|3573.14|3573.14|0
1684318800000|2023-05-17 10:20:00|3573.53|3573.53|3574.54|3574.54|3574.54|3574.54|3572.5|3572.5|0
1684319100000|2023-05-17 10:25:00|3574.48|3574.48|3576|3576|3576.53|3576.53|3574.2|3574.2|0
1684319400000|2023-05-17 10:30:00|3576.16|3576.16|3574.53|3574.53|3576.76|3576.76|3574.48|3574.48|0
1684319700000|2023-05-17 10:35:00|3574.48|3574.48|3573.31|3573.31|3574.48|3574.48|3572.99|3572.99|0
1684320000000|2023-05-17 10:40:00|3573.43|3573.43|3574.03|3574.03|3574.59|3574.59|3572.36|3572.36|0
1684320300000|2023-05-17 10:45:00|3573.93|3573.93|3573.6|3573.6|3574.75|3574.75|3572.63|3572.63|0
1684320600000|2023-05-17 10:50:00|3573.54|3573.54|3569.85|3569.85|3573.54|3573.54|3569.46|3569.46|0
1684320900000|2023-05-17 10:55:00|3569.82|3569.82|3571.26|3571.26|3572.69|3572.69|3569.67|3569.67|0
1684321200000|2023-05-17 11:00:00|3571.54|3571.54|3572.17|3572.17|3572.91|3572.91|3571.54|3571.54|0
1684321500000|2023-05-17 11:05:00|3572.22|3572.22|3572.53|3572.53|3573.09|3573.09|3571.16|3571.16|0
1684321800000|2023-05-17 11:10:00|3572.87|3572.87|3572.44|3572.44|3573.76|3573.76|3572.37|3572.37|0
1684322100000|2023-05-17 11:15:00|3572.5|3572.5|3570.6|3570.6|3573.21|3573.21|3570.6|3570.6|0
1684322400000|2023-05-17 11:20:00|3570.26|3570.26|3569.76|3569.76|3571.95|3571.95|3569.44|3569.44|0
1684322700000|2023-05-17 11:25:00|3569.77|3569.77|3568.42|3568.42|3571.07|3571.07|3568.26|3568.26|0
1684323000000|2023-05-17 11:30:00|3568.47|3568.47|3567.98|3567.98|3568.67|3568.67|3567.6|3567.6|0
1684323300000|2023-05-17 11:35:00|3568|3568|3566.71|3566.71|3568.49|3568.49|3566.69|3566.69|0
1684323600000|2023-05-17 11:40:00|3566.66|3566.66|3567.7|3567.7|3567.7|3567.7|3565.86|3565.86|0
1684323900000|2023-05-17 11:45:00|3567.81|3567.81|3567.92|3567.92|3568.8|3568.8|3567.73|3567.73|0
1684324200000|2023-05-17 11:50:00|3567.88|3567.88|3567.36|3567.36|3567.88|3567.88|3566.38|3566.38|0
1684324500000|2023-05-17 11:55:00|3567.47|3567.47|3566.98|3566.98|3567.58|3567.58|3566.72|3566.72|0
1684324800000|2023-05-17 12:00:00|3567.03|3567.03|3568.82|3568.82|3569.3|3569.3|3566.99|3566.99|0
1684325100000|2023-05-17 12:05:00|3568.9|3568.9|3566.24|3566.24|3568.9|3568.9|3566.12|3566.12|0
1684325400000|2023-05-17 12:10:00|3566.29|3566.29|3566.79|3566.79|3567.21|3567.21|3566.1|3566.1|0
1684325700000|2023-05-17 12:15:00|3566.85|3566.85|3566.88|3566.88|3567.63|3567.63|3566.44|3566.44|0
1684326000000|2023-05-17 12:20:00|3566.71|3566.71|3566.62|3566.62|3566.78|3566.78|3566|3566|0
1684326300000|2023-05-17 12:25:00|3566.56|3566.56|3565.46|3565.46|3566.58|3566.58|3565.46|3565.46|0
1684326600000|2023-05-17 12:30:00|3565.01|3565.01|3566.53|3566.53|3566.62|3566.62|3565.01|3565.01|0
1684326900000|2023-05-17 12:35:00|3566.86|3566.86|3567.04|3567.04|3568.05|3568.05|3566.7|3566.7|0
1684327200000|2023-05-17 12:40:00|3567.1|3567.1|3567.24|3567.24|3567.82|3567.82|3567.01|3567.01|0
1684327500000|2023-05-17 12:45:00|3567.25|3567.25|3569.21|3569.21|3569.24|3569.24|3567.25|3567.25|0
1684327800000|2023-05-17 12:50:00|3569.15|3569.15|3565.67|3565.67|3569.34|3569.34|3565.67|3565.67|0
1684328100000|2023-05-17 12:55:00|3565.55|3565.55|3565.82|3565.82|3566.14|3566.14|3564.74|3564.74|0
1684328400000|2023-05-17 13:00:00|3565.72|3565.72|3566.43|3566.43|3566.84|3566.84|3565.71|3565.71|0
1684328700000|2023-05-17 13:05:00|3566.38|3566.38|3566.89|3566.89|3567.31|3567.31|3565.56|3565.56|0
1684329000000|2023-05-17 13:10:00|3566.78|3566.78|3567.05|3567.05|3567.67|3567.67|3566.48|3566.48|0
1684329300000|2023-05-17 13:15:00|3567.38|3567.38|3567.14|3567.14|3567.43|3567.43|3565.87|3565.87|0
1684329600000|2023-05-17 13:20:00|3567.47|3567.47|3569.05|3569.05|3569.14|3569.14|3567.42|3567.42|0
1684329900000|2023-05-17 13:25:00|3569.07|3569.07|3566.01|3566.01|3569.47|3569.47|3565.61|3565.61|0
1684330200000|2023-05-17 13:30:00|3566.1|3566.1|3564.84|3564.84|3569.43|3569.43|3564.79|3564.79|0
1684330500000|2023-05-17 13:35:00|3564.74|3564.74|3569.31|3569.31|3569.61|3569.61|3564.23|3564.23|0
1684330800000|2023-05-17 13:40:00|3568.98|3568.98|3571.66|3571.66|3571.87|3571.87|3567.92|3567.92|0
1684331100000|2023-05-17 13:45:00|3571.61|3571.61|3569.08|3569.08|3574|3574|3568.07|3568.07|0
1684331400000|2023-05-17 13:50:00|3568.99|3568.99|3568.94|3568.94|3570.29|3570.29|3567.67|3567.67|0
1684331700000|2023-05-17 13:55:00|3568.6|3568.6|3569.37|3569.37|3572.13|3572.13|3567.45|3567.45|0
1684332000000|2023-05-17 14:00:00|3569.26|3569.26|3568.01|3568.01|3569.34|3569.34|3567.68|3567.68|0
1684332300000|2023-05-17 14:05:00|3568.05|3568.05|3565.06|3565.06|3568.21|3568.21|3564.02|3564.02|0
1684332600000|2023-05-17 14:10:00|3564.98|3564.98|3561.61|3561.61|3565.72|3565.72|3560.33|3560.33|0
1684332900000|2023-05-17 14:15:00|3561.66|3561.66|3561.47|3561.47|3564.22|3564.22|3560.85|3560.85|0
1684333200000|2023-05-17 14:20:00|3561.81|3561.81|3563.51|3563.51|3563.76|3563.76|3559.72|3559.72|0
1684333500000|2023-05-17 14:25:00|3563.47|3563.47|3564.63|3564.63|3564.69|3564.69|3562.4|3562.4|0
1684333800000|2023-05-17 14:30:00|3564.61|3564.61|3566.21|3566.21|3566.5|3566.5|3564.19|3564.19|0
1684334100000|2023-05-17 14:35:00|3566.17|3566.17|3565.62|3565.62|3566.66|3566.66|3565.11|3565.11|0
1684334400000|2023-05-17 14:40:00|3565.28|3565.28|3568.49|3568.49|3568.65|3568.65|3565.28|3565.28|0
1684334700000|2023-05-17 14:45:00|3568.52|3568.52|3565.91|3565.91|3568.52|3568.52|3565.61|3565.61|0
1684335000000|2023-05-17 14:50:00|3565.96|3565.96|3564.92|3564.92|3566.07|3566.07|3564.15|3564.15|0
1684335300000|2023-05-17 14:55:00|3564.97|3564.97|3565.12|3565.12|3565.88|3565.88|3564.39|3564.39|0
1684335600000|2023-05-17 15:00:00|3565.11|3565.11|3565.72|3565.72|3565.77|3565.77|3563.94|3563.94|0
1684335900000|2023-05-17 15:05:00|3565.81|3565.81|3566.19|3566.19|3566.19|3566.19|3563.55|3563.55|0
1684336200000|2023-05-17 15:10:00|3566.13|3566.13|3567.99|3567.99|3568.45|3568.45|3566.06|3566.06|0
1684336500000|2023-05-17 15:15:00|3566.74|3566.74|3572.87|3572.87|3573.15|3573.15|3566.74|3566.74|0
1684336800000|2023-05-17 15:20:00|3572.9|3572.9|3574.04|3574.04|3574.86|3574.86|3572.43|3572.43|0
1684337100000|2023-05-17 15:25:00|3573.98|3573.98|3573.39|3573.39|3574.48|3574.48|3572.78|3572.78|0
1684394100000|2023-05-18 07:15:00|3609.02|3609.02|3612.81|3612.81|3614.86|3614.86|3609.02|3609.02|0
1684394400000|2023-05-18 07:20:00|3612.46|3612.46|3615.12|3615.12|3617.63|3617.63|3612.05|3612.05|0
1684394700000|2023-05-18 07:25:00|3614.89|3614.89|3615.41|3615.41|3615.97|3615.97|3613.14|3613.14|0
1684395000000|2023-05-18 07:30:00|3615.62|3615.62|3615.6|3615.6|3616.99|3616.99|3613.57|3613.57|0
1684395300000|2023-05-18 07:35:00|3615.44|3615.44|3613.01|3613.01|3617.03|3617.03|3612.65|3612.65|0
1684395600000|2023-05-18 07:40:00|3613.29|3613.29|3611.27|3611.27|3614.64|3614.64|3610.78|3610.78|0
1684395900000|2023-05-18 07:45:00|3611.43|3611.43|3608.15|3608.15|3612.55|3612.55|3608.15|3608.15|0
1684396200000|2023-05-18 07:50:00|3608.26|3608.26|3613.39|3613.39|3614.2|3614.2|3608.26|3608.26|0
1684396500000|2023-05-18 07:55:00|3613.49|3613.49|3615.06|3615.06|3615.06|3615.06|3613.45|3613.45|0
1684396800000|2023-05-18 08:00:00|3615|3615|3619.81|3619.81|3619.81|3619.81|3613.64|3613.64|0
1684397100000|2023-05-18 08:05:00|3620.14|3620.14|3627.33|3627.33|3627.33|3627.33|3619.55|3619.55|0
1684397400000|2023-05-18 08:10:00|3627.37|3627.37|3628.45|3628.45|3628.45|3628.45|3623.46|3623.46|0
1684397700000|2023-05-18 08:15:00|3629.46|3629.46|3626.18|3626.18|3630.13|3630.13|3625.38|3625.38|0
1684398000000|2023-05-18 08:20:00|3625.17|3625.17|3629.8|3629.8|3629.91|3629.91|3625.17|3625.17|0
1684398300000|2023-05-18 08:25:00|3630.48|3630.48|3628.29|3628.29|3632.6|3632.6|3628.17|3628.17|0
1684398600000|2023-05-18 08:30:00|3628.28|3628.28|3625.58|3625.58|3628.47|3628.47|3625.21|3625.21|0
1684398900000|2023-05-18 08:35:00|3626.2|3626.2|3622.11|3622.11|3626.2|3626.2|3621.82|3621.82|0
1684399200000|2023-05-18 08:40:00|3622.44|3622.44|3625.08|3625.08|3625.08|3625.08|3622.16|3622.16|0
1684399500000|2023-05-18 08:45:00|3625.15|3625.15|3623.91|3623.91|3625.15|3625.15|3623.76|3623.76|0
1684399800000|2023-05-18 08:50:00|3623.86|3623.86|3622.23|3622.23|3623.86|3623.86|3621.82|3621.82|0
1684400100000|2023-05-18 08:55:00|3622.02|3622.02|3619.77|3619.77|3622.63|3622.63|3619.49|3619.49|0
1684400400000|2023-05-18 09:00:00|3619.63|3619.63|3617.35|3617.35|3620.05|3620.05|3616.96|3616.96|0
1684400700000|2023-05-18 09:05:00|3617.52|3617.52|3618.38|3618.38|3619.53|3619.53|3617.52|3617.52|0
1684401000000|2023-05-18 09:10:00|3618.43|3618.43|3620.08|3620.08|3620.19|3620.19|3617.49|3617.49|0
1684401300000|2023-05-18 09:15:00|3620.24|3620.24|3620.97|3620.97|3621.27|3621.27|3619.99|3619.99|0
1684401600000|2023-05-18 09:20:00|3620.91|3620.91|3621.53|3621.53|3621.82|3621.82|3620.27|3620.27|0
1684401900000|2023-05-18 09:25:00|3621.55|3621.55|3623.53|3623.53|3623.53|3623.53|3621.55|3621.55|0
1684402200000|2023-05-18 09:30:00|3623.51|3623.51|3621.38|3621.38|3623.51|3623.51|3621.06|3621.06|0
1684402500000|2023-05-18 09:35:00|3622.05|3622.05|3622.7|3622.7|3622.7|3622.7|3622.04|3622.04|0
1684402800000|2023-05-18 09:40:00|3622.75|3622.75|3623.65|3623.65|3625.01|3625.01|3622.75|3622.75|0
1684403100000|2023-05-18 09:45:00|3623.72|3623.72|3624.78|3624.78|3624.81|3624.81|3623.48|3623.48|0
1684403400000|2023-05-18 09:50:00|3624.83|3624.83|3623.29|3623.29|3625.06|3625.06|3622.26|3622.26|0
1684403700000|2023-05-18 09:55:00|3623.46|3623.46|3624.32|3624.32|3624.33|3624.33|3622.37|3622.37|0
1684404000000|2023-05-18 10:00:00|3624.26|3624.26|3625.62|3625.62|3625.62|3625.62|3623.77|3623.77|0
1684404300000|2023-05-18 10:05:00|3625.71|3625.71|3624.07|3624.07|3625.82|3625.82|3623.72|3623.72|0
1684404600000|2023-05-18 10:10:00|3624.13|3624.13|3623.93|3623.93|3625.03|3625.03|3623.82|3623.82|0
1684404900000|2023-05-18 10:15:00|3623.82|3623.82|3626.4|3626.4|3626.94|3626.94|3623.73|3623.73|0
1684405200000|2023-05-18 10:20:00|3626.23|3626.23|3623.94|3623.94|3626.52|3626.52|3623.94|3623.94|0
1684405500000|2023-05-18 10:25:00|3623.66|3623.66|3623.82|3623.82|3624.4|3624.4|3622.9|3622.9|0
1684405800000|2023-05-18 10:30:00|3623.77|3623.77|3623.77|3623.77|3624.74|3624.74|3623.38|3623.38|0
1684406100000|2023-05-18 10:35:00|3623.82|3623.82|3623.11|3623.11|3623.82|3623.82|3621.43|3621.43|0
1684406400000|2023-05-18 10:40:00|3623.12|3623.12|3623.56|3623.56|3623.56|3623.56|3622.81|3622.81|0
1684406700000|2023-05-18 10:45:00|3623.45|3623.45|3623.66|3623.66|3624.34|3624.34|3623.41|3623.41|0
1684407000000|2023-05-18 10:50:00|3623.65|3623.65|3622.89|3622.89|3625.1|3625.1|3622.58|3622.58|0
1684407300000|2023-05-18 10:55:00|3622.78|3622.78|3624.51|3624.51|3624.62|3624.62|3622.65|3622.65|0
1684407600000|2023-05-18 11:00:00|3624.49|3624.49|3627.16|3627.16|3627.25|3627.25|3624.49|3624.49|0
1684407900000|2023-05-18 11:05:00|3628.16|3628.16|3625.57|3625.57|3629.5|3629.5|3625.57|3625.57|0
1684408200000|2023-05-18 11:10:00|3625.65|3625.65|3625.75|3625.75|3626.34|3626.34|3625.43|3625.43|0
1684408500000|2023-05-18 11:15:00|3625.86|3625.86|3624.54|3624.54|3626.29|3626.29|3624.37|3624.37|0
1684408800000|2023-05-18 11:20:00|3624.49|3624.49|3623.28|3623.28|3624.8|3624.8|3623.11|3623.11|0
1684409100000|2023-05-18 11:25:00|3623.36|3623.36|3623.41|3623.41|3624.22|3624.22|3623.35|3623.35|0
1684409400000|2023-05-18 11:30:00|3623.45|3623.45|3624.05|3624.05|3625.19|3625.19|3623.45|3623.45|0
1684409700000|2023-05-18 11:35:00|3623.96|3623.96|3621.05|3621.05|3624.35|3624.35|3620.97|3620.97|0
1684410000000|2023-05-18 11:40:00|3621|3621|3620.9|3620.9|3621.23|3621.23|3620.29|3620.29|0
1684410300000|2023-05-18 11:45:00|3620.4|3620.4|3621.69|3621.69|3621.9|3621.9|3620.16|3620.16|0
1684410600000|2023-05-18 11:50:00|3621.61|3621.61|3621.08|3621.08|3621.99|3621.99|3620.97|3620.97|0
1684410900000|2023-05-18 11:55:00|3620.75|3620.75|3622.63|3622.63|3622.77|3622.77|3620.75|3620.75|0
1684411200000|2023-05-18 12:00:00|3622.66|3622.66|3622.38|3622.38|3622.82|3622.82|3622.23|3622.23|0
1684411500000|2023-05-18 12:05:00|3622.39|3622.39|3623.88|3623.88|3623.91|3623.91|3622.39|3622.39|0
1684411800000|2023-05-18 12:10:00|3623.8|3623.8|3626.59|3626.59|3626.59|3626.59|3623.72|3623.72|0
1684412100000|2023-05-18 12:15:00|3626.67|3626.67|3626.38|3626.38|3628.17|3628.17|3625.48|3625.48|0
1684412400000|2023-05-18 12:20:00|3626.54|3626.54|3628.49|3628.49|3628.85|3628.85|3626.54|3626.54|0
1684412700000|2023-05-18 12:25:00|3628.5|3628.5|3628.34|3628.34|3628.63|3628.63|3626.79|3626.79|0
1684413000000|2023-05-18 12:30:00|3628.36|3628.36|3629.22|3629.22|3630.31|3630.31|3628.36|3628.36|0
1684413300000|2023-05-18 12:35:00|3629.06|3629.06|3630.16|3630.16|3630.48|3630.48|3629.06|3629.06|0
1684413600000|2023-05-18 12:40:00|3630.21|3630.21|3629.27|3629.27|3630.21|3630.21|3628.52|3628.52|0
1684413900000|2023-05-18 12:45:00|3629.28|3629.28|3629.64|3629.64|3630.48|3630.48|3628.23|3628.23|0
1684414200000|2023-05-18 12:50:00|3629.73|3629.73|3629.63|3629.63|3630.3|3630.3|3628.44|3628.44|0
1684414500000|2023-05-18 12:55:00|3629.64|3629.64|3631.18|3631.18|3631.75|3631.75|3629.55|3629.55|0
1684414800000|2023-05-18 13:00:00|3631.15|3631.15|3631.11|3631.11|3632.6|3632.6|3631.11|3631.11|0
1684415100000|2023-05-18 13:05:00|3631.28|3631.28|3631.81|3631.81|3631.84|3631.84|3630.09|3630.09|0
1684415400000|2023-05-18 13:10:00|3631.82|3631.82|3630.09|3630.09|3633.26|3633.26|3629.86|3629.86|0
1684415700000|2023-05-18 13:15:00|3630.01|3630.01|3631.42|3631.42|3631.6|3631.6|3629.83|3629.83|0
1684416000000|2023-05-18 13:20:00|3631.57|3631.57|3633|3633|3633|3633|3631.12|3631.12|0
1684416300000|2023-05-18 13:25:00|3633.02|3633.02|3635.14|3635.14|3635.16|3635.16|3631.48|3631.48|0
1684416600000|2023-05-18 13:30:00|3635.2|3635.2|3628.65|3628.65|3635.2|3635.2|3627.41|3627.41|0
1684416900000|2023-05-18 13:35:00|3628.31|3628.31|3628.57|3628.57|3631.05|3631.05|3624.84|3624.84|0
1684417200000|2023-05-18 13:40:00|3628.42|3628.42|3627.58|3627.58|3630.26|3630.26|3625.93|3625.93|0
1684417500000|2023-05-18 13:45:00|3627.92|3627.92|3628.18|3628.18|3628.75|3628.75|3626.78|3626.78|0
1684417800000|2023-05-18 13:50:00|3627.44|3627.44|3628.02|3628.02|3630.03|3630.03|3626.54|3626.54|0
1684418100000|2023-05-18 13:55:00|3628.07|3628.07|3628.56|3628.56|3628.56|3628.56|3626.21|3626.21|0
1684418400000|2023-05-18 14:00:00|3628.22|3628.22|3625.15|3625.15|3628.22|3628.22|3623.9|3623.9|0
1684418700000|2023-05-18 14:05:00|3625.09|3625.09|3626.46|3626.46|3627.35|3627.35|3623.64|3623.64|0
1684419000000|2023-05-18 14:10:00|3626.52|3626.52|3629.43|3629.43|3631.09|3631.09|3626.43|3626.43|0
1684419300000|2023-05-18 14:15:00|3629.09|3629.09|3630.69|3630.69|3632.89|3632.89|3628.67|3628.67|0
1684419600000|2023-05-18 14:20:00|3630.7|3630.7|3631.51|3631.51|3632.59|3632.59|3629.44|3629.44|0
1684419900000|2023-05-18 14:25:00|3631.5|3631.5|3635.5|3635.5|3635.5|3635.5|3631.36|3631.36|0
1684420200000|2023-05-18 14:30:00|3635.67|3635.67|3637.07|3637.07|3638.06|3638.06|3635.23|3635.23|0
1684420500000|2023-05-18 14:35:00|3636.99|3636.99|3637.21|3637.21|3637.42|3637.42|3635.43|3635.43|0
1684420800000|2023-05-18 14:40:00|3637.27|3637.27|3636.97|3636.97|3638.31|3638.31|3636.73|3636.73|0
1684421100000|2023-05-18 14:45:00|3637.3|3637.3|3638.99|3638.99|3639.8|3639.8|3636.64|3636.64|0
1684421400000|2023-05-18 14:50:00|3638.91|3638.91|3639.34|3639.34|3639.92|3639.92|3638.27|3638.27|0
1684421700000|2023-05-18 14:55:00|3639.31|3639.31|3639.15|3639.15|3639.45|3639.45|3637.57|3637.57|0
1684422000000|2023-05-18 15:00:00|3639.48|3639.48|3639.46|3639.46|3640.03|3640.03|3638.06|3638.06|0
1684422300000|2023-05-18 15:05:00|3639.8|3639.8|3636.15|3636.15|3640.95|3640.95|3636.15|3636.15|0
1684422600000|2023-05-18 15:10:00|3636.21|3636.21|3634.42|3634.42|3636.71|3636.71|3634.1|3634.1|0
1684422900000|2023-05-18 15:15:00|3634.48|3634.48|3636.5|3636.5|3637.07|3637.07|3634.02|3634.02|0
1684423200000|2023-05-18 15:20:00|3636.48|3636.48|3635.78|3635.78|3637.29|3637.29|3634.25|3634.25|0
1684423500000|2023-05-18 15:25:00|3635.7|3635.7|3633.8|3633.8|3635.7|3635.7|3633.11|3633.11|0
1684480500000|2023-05-19 07:15:00|3628.11|3628.11|3632.21|3632.21|3632.61|3632.61|3628.11|3628.11|0
1684480800000|2023-05-19 07:20:00|3632.19|3632.19|3636.13|3636.13|3638.08|3638.08|3630.78|3630.78|0
1684481100000|2023-05-19 07:25:00|3636.08|3636.08|3634.18|3634.18|3636.08|3636.08|3633.25|3633.25|0
1684481400000|2023-05-19 07:30:00|3634.02|3634.02|3634.24|3634.24|3638.59|3638.59|3633.11|3633.11|0
1684481700000|2023-05-19 07:35:00|3634.41|3634.41|3630.72|3630.72|3634.95|3634.95|3630.39|3630.39|0
1684482000000|2023-05-19 07:40:00|3630.83|3630.83|3632.65|3632.65|3632.69|3632.69|3630.69|3630.69|0
1684482300000|2023-05-19 07:45:00|3632.76|3632.76|3633.37|3633.37|3633.61|3633.61|3630.71|3630.71|0
1684482600000|2023-05-19 07:50:00|3633.34|3633.34|3631.67|3631.67|3633.39|3633.39|3630.45|3630.45|0
1684482900000|2023-05-19 07:55:00|3631.28|3631.28|3629.78|3629.78|3631.31|3631.31|3628.76|3628.76|0
1684483200000|2023-05-19 08:00:00|3629.88|3629.88|3626.06|3626.06|3629.88|3629.88|3624.75|3624.75|0
1684483500000|2023-05-19 08:05:00|3626.11|3626.11|3629.02|3629.02|3629.02|3629.02|3625.78|3625.78|0
1684483800000|2023-05-19 08:10:00|3628.69|3628.69|3625.7|3625.7|3629.24|3629.24|3625.31|3625.31|0
1684484100000|2023-05-19 08:15:00|3625.78|3625.78|3625.03|3625.03|3626.23|3626.23|3623.06|3623.06|0
1684484400000|2023-05-19 08:20:00|3625.12|3625.12|3626.47|3626.47|3626.56|3626.56|3624.33|3624.33|0
1684484700000|2023-05-19 08:25:00|3626.52|3626.52|3627.14|3627.14|3628.47|3628.47|3625.36|3625.36|0
1684485000000|2023-05-19 08:30:00|3627.2|3627.2|3629.79|3629.79|3630.72|3630.72|3627.2|3627.2|0
1684485300000|2023-05-19 08:35:00|3630.07|3630.07|3629.94|3629.94|3631.04|3631.04|3629.94|3629.94|0
1684485600000|2023-05-19 08:40:00|3629.55|3629.55|3626.57|3626.57|3629.55|3629.55|3626.57|3626.57|0
1684485900000|2023-05-19 08:45:00|3626.66|3626.66|3627.86|3627.86|3627.9|3627.9|3626.32|3626.32|0
1684486200000|2023-05-19 08:50:00|3627.92|3627.92|3628.85|3628.85|3629.21|3629.21|3627.92|3627.92|0
1684486500000|2023-05-19 08:55:00|3629.19|3629.19|3629.29|3629.29|3629.45|3629.45|3627.64|3627.64|0
1684486800000|2023-05-19 09:00:00|3629.63|3629.63|3632.28|3632.28|3633.14|3633.14|3629.42|3629.42|0
1684487100000|2023-05-19 09:05:00|3632.13|3632.13|3633.71|3633.71|3633.71|3633.71|3632.13|3632.13|0
1684487400000|2023-05-19 09:10:00|3633.73|3633.73|3633.78|3633.78|3633.8|3633.8|3633.73|3633.73|0
1684487700000|2023-05-19 09:15:00|3633.76|3633.76|3632.75|3632.75|3635.19|3635.19|3631.92|3631.92|0
1684488000000|2023-05-19 09:20:00|3632.08|3632.08|3630.73|3630.73|3632.17|3632.17|3629.64|3629.64|0
1684488300000|2023-05-19 09:25:00|3630.39|3630.39|3631.5|3631.5|3631.63|3631.63|3630.17|3630.17|0
1684488600000|2023-05-19 09:30:00|3631.36|3631.36|3631.32|3631.32|3631.6|3631.6|3630.7|3630.7|0
1684488900000|2023-05-19 09:35:00|3631.38|3631.38|3630.27|3630.27|3631.51|3631.51|3629.89|3629.89|0
1684489200000|2023-05-19 09:40:00|3630.35|3630.35|3632.41|3632.41|3632.69|3632.69|3630.35|3630.35|0
1684489500000|2023-05-19 09:45:00|3632.51|3632.51|3631.95|3631.95|3633.23|3633.23|3631.74|3631.74|0
1684489800000|2023-05-19 09:50:00|3631.46|3631.46|3634.12|3634.12|3634.17|3634.17|3630.74|3630.74|0
1684490100000|2023-05-19 09:55:00|3633.78|3633.78|3634.15|3634.15|3637.22|3637.22|3633.51|3633.51|0
1684490400000|2023-05-19 10:00:00|3633.79|3633.79|3634.52|3634.52|3634.65|3634.65|3633.02|3633.02|0
1684490700000|2023-05-19 10:05:00|3634.4|3634.4|3636.53|3636.53|3638.58|3638.58|3634.21|3634.21|0
1684491000000|2023-05-19 10:10:00|3636.19|3636.19|3637.04|3637.04|3637.75|3637.75|3636.19|3636.19|0
1684491300000|2023-05-19 10:15:00|3637.16|3637.16|3637.24|3637.24|3637.71|3637.71|3636.02|3636.02|0
1684491600000|2023-05-19 10:20:00|3637.26|3637.26|3637.51|3637.51|3638.35|3638.35|3637.26|3637.26|0
1684491900000|2023-05-19 10:25:00|3637.62|3637.62|3638|3638|3638.67|3638.67|3637.62|3637.62|0
1684492200000|2023-05-19 10:30:00|3637.73|3637.73|3636.6|3636.6|3638.03|3638.03|3636.35|3636.35|0
1684492500000|2023-05-19 10:35:00|3636.65|3636.65|3636.98|3636.98|3637.62|3637.62|3636.01|3636.01|0
1684492800000|2023-05-19 10:40:00|3637.09|3637.09|3635.51|3635.51|3637.09|3637.09|3635.51|3635.51|0
1684493100000|2023-05-19 10:45:00|3635.46|3635.46|3634.99|3634.99|3635.52|3635.52|3633.92|3633.92|0
1684493400000|2023-05-19 10:50:00|3635.03|3635.03|3636.38|3636.38|3636.96|3636.96|3635.03|3635.03|0
1684493700000|2023-05-19 10:55:00|3636.33|3636.33|3635.07|3635.07|3637.16|3637.16|3635.07|3635.07|0
1684494000000|2023-05-19 11:00:00|3635.08|3635.08|3637.57|3637.57|3637.7|3637.7|3635.08|3635.08|0
1684494300000|2023-05-19 11:05:00|3637.73|3637.73|3636.49|3636.49|3639.41|3639.41|3636.38|3636.38|0
1684494600000|2023-05-19 11:10:00|3636.27|3636.27|3635.39|3635.39|3636.27|3636.27|3634.68|3634.68|0
1684494900000|2023-05-19 11:15:00|3635.47|3635.47|3636.8|3636.8|3637.19|3637.19|3635.47|3635.47|0
1684495200000|2023-05-19 11:20:00|3637.13|3637.13|3639|3639|3639|3639|3637.09|3637.09|0
1684495500000|2023-05-19 11:25:00|3638.9|3638.9|3639.44|3639.44|3640.91|3640.91|3638.68|3638.68|0
1684495800000|2023-05-19 11:30:00|3639.53|3639.53|3639.55|3639.55|3640.42|3640.42|3639.53|3639.53|0
1684496100000|2023-05-19 11:35:00|3639.88|3639.88|3639.75|3639.75|3640.38|3640.38|3639.61|3639.61|0
1684496400000|2023-05-19 11:40:00|3639.8|3639.8|3641.07|3641.07|3641.07|3641.07|3639.8|3639.8|0
1684496700000|2023-05-19 11:45:00|3640.96|3640.96|3638.3|3638.3|3641.66|3641.66|3638.04|3638.04|0
1684497000000|2023-05-19 11:50:00|3638.39|3638.39|3638.65|3638.65|3638.99|3638.99|3638.05|3638.05|0
1684497300000|2023-05-19 11:55:00|3638.77|3638.77|3639.17|3639.17|3639.18|3639.18|3638.7|3638.7|0
1684497600000|2023-05-19 12:00:00|3639.2|3639.2|3641.07|3641.07|3642.51|3642.51|3639.2|3639.2|0
1684497900000|2023-05-19 12:05:00|3641.23|3641.23|3640.27|3640.27|3642.23|3642.23|3640.21|3640.21|0
1684498200000|2023-05-19 12:10:00|3640.17|3640.17|3640.22|3640.22|3640.22|3640.22|3638.63|3638.63|0
1684498500000|2023-05-19 12:15:00|3640.18|3640.18|3640.47|3640.47|3640.53|3640.53|3639.31|3639.31|0
1684498800000|2023-05-19 12:20:00|3640.14|3640.14|3639.05|3639.05|3640.81|3640.81|3638.94|3638.94|0
1684499100000|2023-05-19 12:25:00|3638.97|3638.97|3637.44|3637.44|3638.99|3638.99|3637.23|3637.23|0
1684499400000|2023-05-19 12:30:00|3637.1|3637.1|3637.14|3637.14|3637.14|3637.14|3634.98|3634.98|0
1684499700000|2023-05-19 12:35:00|3637.08|3637.08|3637.28|3637.28|3637.46|3637.46|3637.03|3637.03|0
1684500000000|2023-05-19 12:40:00|3637.39|3637.39|3639.54|3639.54|3639.54|3639.54|3637.39|3637.39|0
1684500300000|2023-05-19 12:45:00|3639.88|3639.88|3641.21|3641.21|3641.61|3641.61|3639.69|3639.69|0
1684500600000|2023-05-19 12:50:00|3641.24|3641.24|3641.96|3641.96|3642.03|3642.03|3641.15|3641.15|0
1684500900000|2023-05-19 12:55:00|3641.47|3641.47|3641.34|3641.34|3641.99|3641.99|3641.21|3641.21|0
1684501200000|2023-05-19 13:00:00|3641.39|3641.39|3642.43|3642.43|3642.43|3642.43|3641.06|3641.06|0
1684501500000|2023-05-19 13:05:00|3642.48|3642.48|3641.94|3641.94|3643.26|3643.26|3641.86|3641.86|0
1684501800000|2023-05-19 13:10:00|3641.93|3641.93|3642.39|3642.39|3642.7|3642.7|3641.72|3641.72|0
1684502100000|2023-05-19 13:15:00|3642.34|3642.34|3645.06|3645.06|3645.06|3645.06|3641.93|3641.93|0
1684502400000|2023-05-19 13:20:00|3645.17|3645.17|3646.1|3646.1|3646.41|3646.41|3645.17|3645.17|0
1684502700000|2023-05-19 13:25:00|3646.19|3646.19|3643.46|3643.46|3646.19|3646.19|3643.46|3643.46|0
1684503000000|2023-05-19 13:30:00|3643.41|3643.41|3646.21|3646.21|3646.34|3646.34|3640.1|3640.1|0
1684503300000|2023-05-19 13:35:00|3645.87|3645.87|3647.56|3647.56|3647.76|3647.76|3644.7|3644.7|0
1684503600000|2023-05-19 13:40:00|3647.72|3647.72|3642.98|3642.98|3647.88|3647.88|3642.98|3642.98|0
1684503900000|2023-05-19 13:45:00|3642.92|3642.92|3644.86|3644.86|3645.09|3645.09|3642.83|3642.83|0
1684504200000|2023-05-19 13:50:00|3644.75|3644.75|3647.7|3647.7|3648.54|3648.54|3644.01|3644.01|0
1684504500000|2023-05-19 13:55:00|3647.28|3647.28|3645.3|3645.3|3649.27|3649.27|3645.3|3645.3|0
1684504800000|2023-05-19 14:00:00|3645.22|3645.22|3641.23|3641.23|3645.79|3645.79|3640.69|3640.69|0
1684505100000|2023-05-19 14:05:00|3641.18|3641.18|3641.99|3641.99|3644.64|3644.64|3641.14|3641.14|0
1684505400000|2023-05-19 14:10:00|3641.94|3641.94|3641.6|3641.6|3643.2|3643.2|3640.8|3640.8|0
1684505700000|2023-05-19 14:15:00|3641.94|3641.94|3640.76|3640.76|3643.87|3643.87|3640.48|3640.48|0
1684506000000|2023-05-19 14:20:00|3640.09|3640.09|3640.53|3640.53|3641.19|3641.19|3639.66|3639.66|0
1684506300000|2023-05-19 14:25:00|3640.42|3640.42|3643.49|3643.49|3643.49|3643.49|3638.92|3638.92|0
1684506600000|2023-05-19 14:30:00|3643.6|3643.6|3642.91|3642.91|3644.28|3644.28|3641.65|3641.65|0
1684506900000|2023-05-19 14:35:00|3642.58|3642.58|3642.27|3642.27|3642.95|3642.95|3640.53|3640.53|0
1684507200000|2023-05-19 14:40:00|3642.6|3642.6|3642.34|3642.34|3643.97|3643.97|3640.38|3640.38|0
1684507500000|2023-05-19 14:45:00|3642.4|3642.4|3643.69|3643.69|3643.69|3643.69|3640.43|3640.43|0
1684507800000|2023-05-19 14:50:00|3643.75|3643.75|3645.11|3645.11|3645.69|3645.69|3643.75|3643.75|0
1684508100000|2023-05-19 14:55:00|3645.03|3645.03|3647.42|3647.42|3647.42|3647.42|3643.62|3643.62|0
1684508400000|2023-05-19 15:00:00|3647.53|3647.53|3647.49|3647.49|3647.99|3647.99|3646.02|3646.02|0
1684508700000|2023-05-19 15:05:00|3647.1|3647.1|3639.58|3639.58|3647.1|3647.1|3639.01|3639.01|0
1684509000000|2023-05-19 15:10:00|3639.53|3639.53|3633.43|3633.43|3640.28|3640.28|3633.12|3633.12|0
1684509300000|2023-05-19 15:15:00|3633.38|3633.38|3621.77|3621.77|3633.49|3633.49|3620.6|3620.6|0
1684509600000|2023-05-19 15:20:00|3621.8|3621.8|3626.79|3626.79|3627.45|3627.45|3621.8|3621.8|0
1684509900000|2023-05-19 15:25:00|3627.12|3627.12|3624.98|3624.98|3628.32|3628.32|3624.54|3624.54|0
1684739700000|2023-05-22 07:15:00|3642.81|3642.81|3640.51|3640.51|3644.08|3644.08|3639.32|3639.32|0
1684740000000|2023-05-22 07:20:00|3639.84|3639.84|3642.76|3642.76|3644.62|3644.62|3639.67|3639.67|0
1684740300000|2023-05-22 07:25:00|3644.1|3644.1|3645.9|3645.9|3646.1|3646.1|3643.04|3643.04|0
1684740600000|2023-05-22 07:30:00|3645.68|3645.68|3644.59|3644.59|3645.68|3645.68|3640.64|3640.64|0
1684740900000|2023-05-22 07:35:00|3644.65|3644.65|3648.4|3648.4|3649.66|3649.66|3644.28|3644.28|0
1684741200000|2023-05-22 07:40:00|3648.06|3648.06|3651.9|3651.9|3653.16|3653.16|3648.01|3648.01|0
1684741500000|2023-05-22 07:45:00|3651.96|3651.96|3651.94|3651.94|3653.62|3653.62|3650.2|3650.2|0
1684741800000|2023-05-22 07:50:00|3652.05|3652.05|3646.75|3646.75|3652.76|3652.76|3645.86|3645.86|0
1684742100000|2023-05-22 07:55:00|3646.8|3646.8|3648.19|3648.19|3648.71|3648.71|3646.51|3646.51|0
1684742400000|2023-05-22 08:00:00|3648.08|3648.08|3647.94|3647.94|3648.08|3648.08|3644.04|3644.04|0
1684742700000|2023-05-22 08:05:00|3647.9|3647.9|3647.89|3647.89|3648.91|3648.91|3647.56|3647.56|0
1684743000000|2023-05-22 08:10:00|3647.91|3647.91|3652.7|3652.7|3652.9|3652.9|3647.84|3647.84|0
1684743300000|2023-05-22 08:15:00|3652.61|3652.61|3655.58|3655.58|3655.58|3655.58|3652.41|3652.41|0
1684743600000|2023-05-22 08:20:00|3655.67|3655.67|3654.35|3654.35|3655.73|3655.73|3653|3653|0
1684743900000|2023-05-22 08:25:00|3654.07|3654.07|3657.96|3657.96|3659.02|3659.02|3654.07|3654.07|0
1684744200000|2023-05-22 08:30:00|3658.02|3658.02|3658.18|3658.18|3659.62|3659.62|3657.17|3657.17|0
1684744500000|2023-05-22 08:35:00|3658.12|3658.12|3658.12|3658.12|3659.27|3659.27|3657.52|3657.52|0
1684744800000|2023-05-22 08:40:00|3658.17|3658.17|3659.3|3659.3|3659.89|3659.89|3658.17|3658.17|0
1684745100000|2023-05-22 08:45:00|3659.35|3659.35|3665.49|3665.49|3665.49|3665.49|3659.35|3659.35|0
1684745400000|2023-05-22 08:50:00|3665.43|3665.43|3667.16|3667.16|3668.91|3668.91|3665.38|3665.38|0
1684745700000|2023-05-22 08:55:00|3667.17|3667.17|3668.69|3668.69|3668.95|3668.95|3667.17|3667.17|0
1684746000000|2023-05-22 09:00:00|3668.9|3668.9|3669.56|3669.56|3670.99|3670.99|3668.77|3668.77|0
1684746300000|2023-05-22 09:05:00|3669.39|3669.39|3670.25|3670.25|3671.48|3671.48|3668.91|3668.91|0
1684746600000|2023-05-22 09:10:00|3670.09|3670.09|3669.74|3669.74|3671.27|3671.27|3669.47|3669.47|0
1684746900000|2023-05-22 09:15:00|3669.79|3669.79|3673.31|3673.31|3673.59|3673.59|3669.79|3669.79|0
1684747200000|2023-05-22 09:20:00|3673.32|3673.32|3671.93|3671.93|3673.66|3673.66|3671.28|3671.28|0
1684747500000|2023-05-22 09:25:00|3671.98|3671.98|3671.3|3671.3|3672.06|3672.06|3670.36|3670.36|0
1684747800000|2023-05-22 09:30:00|3671.36|3671.36|3671.24|3671.24|3673.57|3673.57|3671.24|3671.24|0
1684748100000|2023-05-22 09:35:00|3671.4|3671.4|3668.16|3668.16|3671.73|3671.73|3668.16|3668.16|0
1684748400000|2023-05-22 09:40:00|3668.07|3668.07|3671.5|3671.5|3671.7|3671.7|3667.83|3667.83|0
1684748700000|2023-05-22 09:45:00|3671.39|3671.39|3670.15|3670.15|3672.15|3672.15|3670.15|3670.15|0
1684749000000|2023-05-22 09:50:00|3670.09|3670.09|3673.23|3673.23|3673.61|3673.61|3670.09|3670.09|0
1684749300000|2023-05-22 09:55:00|3673.15|3673.15|3669.09|3669.09|3673.2|3673.2|3668.99|3668.99|0
1684749600000|2023-05-22 10:00:00|3669.04|3669.04|3668.59|3668.59|3669.46|3669.46|3667.73|3667.73|0
1684749900000|2023-05-22 10:05:00|3668.67|3668.67|3668.24|3668.24|3670.66|3670.66|3668.09|3668.09|0
1684750200000|2023-05-22 10:10:00|3667.85|3667.85|3669.86|3669.86|3670.35|3670.35|3666.74|3666.74|0
1684750500000|2023-05-22 10:15:00|3669.8|3669.8|3670.8|3670.8|3671.11|3671.11|3669.12|3669.12|0
1684750800000|2023-05-22 10:20:00|3670.75|3670.75|3672.42|3672.42|3672.92|3672.92|3670.04|3670.04|0
1684751100000|2023-05-22 10:25:00|3672.36|3672.36|3671.58|3671.58|3674.04|3674.04|3671.45|3671.45|0
1684751400000|2023-05-22 10:30:00|3671.53|3671.53|3669.32|3669.32|3671.53|3671.53|3668.95|3668.95|0
1684751700000|2023-05-22 10:35:00|3669.33|3669.33|3668.46|3668.46|3669.5|3669.5|3668.35|3668.35|0
1684752000000|2023-05-22 10:40:00|3667.76|3667.76|3662.39|3662.39|3667.76|3667.76|3662.39|3662.39|0
1684752300000|2023-05-22 10:45:00|3662.21|3662.21|3662.32|3662.32|3662.32|3662.32|3660.07|3660.07|0
1684752600000|2023-05-22 10:50:00|3662.27|3662.27|3659.49|3659.49|3662.27|3662.27|3658.66|3658.66|0
1684752900000|2023-05-22 10:55:00|3659.6|3659.6|3662|3662|3662.19|3662.19|3657.53|3657.53|0
1684753200000|2023-05-22 11:00:00|3661.95|3661.95|3658.97|3658.97|3662.31|3662.31|3658.81|3658.81|0
1684753500000|2023-05-22 11:05:00|3659.13|3659.13|3659.78|3659.78|3660.33|3660.33|3658.42|3658.42|0
1684753800000|2023-05-22 11:10:00|3659.68|3659.68|3660.15|3660.15|3660.42|3660.42|3659.43|3659.43|0
1684754100000|2023-05-22 11:15:00|3660.16|3660.16|3661.55|3661.55|3662.15|3662.15|3660.16|3660.16|0
1684754400000|2023-05-22 11:20:00|3661.5|3661.5|3660.62|3660.62|3661.5|3661.5|3660.51|3660.51|0
1684754700000|2023-05-22 11:25:00|3660.71|3660.71|3659.08|3659.08|3660.71|3660.71|3659.08|3659.08|0
1684755000000|2023-05-22 11:30:00|3658.75|3658.75|3662.95|3662.95|3662.95|3662.95|3658.7|3658.7|0
1684755300000|2023-05-22 11:35:00|3662.69|3662.69|3659.39|3659.39|3662.69|3662.69|3659.02|3659.02|0
1684755600000|2023-05-22 11:40:00|3659.36|3659.36|3661.31|3661.31|3661.67|3661.67|3658.99|3658.99|0
1684755900000|2023-05-22 11:45:00|3661.15|3661.15|3659.6|3659.6|3661.25|3661.25|3659.6|3659.6|0
1684756200000|2023-05-22 11:50:00|3659.57|3659.57|3659.57|3659.57|3659.65|3659.65|3658.23|3658.23|0
1684756500000|2023-05-22 11:55:00|3659.23|3659.23|3661.14|3661.14|3661.14|3661.14|3658.62|3658.62|0
1684756800000|2023-05-22 12:00:00|3660.7|3660.7|3662.47|3662.47|3662.47|3662.47|3660.51|3660.51|0
1684757100000|2023-05-22 12:05:00|3662.5|3662.5|3661.06|3661.06|3662.73|3662.73|3660.47|3660.47|0
1684757400000|2023-05-22 12:10:00|3660.89|3660.89|3657.84|3657.84|3660.89|3660.89|3657.76|3657.76|0
1684757700000|2023-05-22 12:15:00|3657.72|3657.72|3656.8|3656.8|3657.78|3657.78|3656.66|3656.66|0
1684758000000|2023-05-22 12:20:00|3656.77|3656.77|3657.5|3657.5|3658.17|3658.17|3656.27|3656.27|0
1684758300000|2023-05-22 12:25:00|3657.52|3657.52|3655.8|3655.8|3657.52|3657.52|3654.46|3654.46|0
1684758600000|2023-05-22 12:30:00|3655.59|3655.59|3652.05|3652.05|3655.75|3655.75|3651.98|3651.98|0
1684758900000|2023-05-22 12:35:00|3651.94|3651.94|3649.75|3649.75|3651.94|3651.94|3649.75|3649.75|0
1684759200000|2023-05-22 12:40:00|3649.8|3649.8|3650.09|3650.09|3651.01|3651.01|3649.8|3649.8|0
1684759500000|2023-05-22 12:45:00|3650.14|3650.14|3653.48|3653.48|3653.7|3653.7|3650.03|3650.03|0
1684759800000|2023-05-22 12:50:00|3653.53|3653.53|3654.07|3654.07|3655.29|3655.29|3653.13|3653.13|0
1684760100000|2023-05-22 12:55:00|3654.12|3654.12|3651.36|3651.36|3654.12|3654.12|3651.36|3651.36|0
1684760400000|2023-05-22 13:00:00|3651.3|3651.3|3650.82|3650.82|3652.05|3652.05|3650.41|3650.41|0
1684760700000|2023-05-22 13:05:00|3650.86|3650.86|3650.93|3650.93|3652.08|3652.08|3650.07|3650.07|0
1684761000000|2023-05-22 13:10:00|3651.03|3651.03|3652.03|3652.03|3652.03|3652.03|3650.17|3650.17|0
1684761300000|2023-05-22 13:15:00|3651.7|3651.7|3654.43|3654.43|3654.52|3654.52|3651.58|3651.58|0
1684761600000|2023-05-22 13:20:00|3654.48|3654.48|3655.79|3655.79|3655.93|3655.93|3654.48|3654.48|0
1684761900000|2023-05-22 13:25:00|3655.73|3655.73|3655.07|3655.07|3656.14|3656.14|3654.69|3654.69|0
1684762200000|2023-05-22 13:30:00|3655.01|3655.01|3654.87|3654.87|3656.27|3656.27|3653.38|3653.38|0
1684762500000|2023-05-22 13:35:00|3654.76|3654.76|3653.86|3653.86|3654.76|3654.76|3652.81|3652.81|0
1684762800000|2023-05-22 13:40:00|3653.91|3653.91|3650.54|3650.54|3655.73|3655.73|3650.53|3650.53|0
1684763100000|2023-05-22 13:45:00|3650.59|3650.59|3648.35|3648.35|3651.35|3651.35|3645.33|3645.33|0
1684763400000|2023-05-22 13:50:00|3648.69|3648.69|3653.7|3653.7|3653.87|3653.87|3648.11|3648.11|0
1684763700000|2023-05-22 13:55:00|3654.04|3654.04|3654.34|3654.34|3655.62|3655.62|3652.23|3652.23|0
1684764000000|2023-05-22 14:00:00|3654.68|3654.68|3652.38|3652.38|3654.68|3654.68|3651.14|3651.14|0
1684764300000|2023-05-22 14:05:00|3652.46|3652.46|3647.83|3647.83|3656.67|3656.67|3646.34|3646.34|0
1684764600000|2023-05-22 14:10:00|3647.96|3647.96|3655.17|3655.17|3655.17|3655.17|3647.91|3647.91|0
1684764900000|2023-05-22 14:15:00|3655.22|3655.22|3657.5|3657.5|3657.97|3657.97|3654.5|3654.5|0
1684765200000|2023-05-22 14:20:00|3658.53|3658.53|3658.99|3658.99|3659.94|3659.94|3655.49|3655.49|0
1684765500000|2023-05-22 14:25:00|3658.94|3658.94|3655.78|3655.78|3658.94|3658.94|3655.61|3655.61|0
1684765800000|2023-05-22 14:30:00|3656.22|3656.22|3655.41|3655.41|3657.21|3657.21|3654.86|3654.86|0
1684766100000|2023-05-22 14:35:00|3655.74|3655.74|3658.96|3658.96|3659.29|3659.29|3654.94|3654.94|0
1684766400000|2023-05-22 14:40:00|3658.29|3658.29|3658.19|3658.19|3660.93|3660.93|3656.2|3656.2|0
1684766700000|2023-05-22 14:45:00|3658.53|3658.53|3656.78|3656.78|3660.01|3660.01|3656.37|3656.37|0
1684767000000|2023-05-22 14:50:00|3656.68|3656.68|3655.07|3655.07|3658.28|3658.28|3654.28|3654.28|0
1684767300000|2023-05-22 14:55:00|3655.41|3655.41|3653.52|3653.52|3656.31|3656.31|3652.9|3652.9|0
1684767600000|2023-05-22 15:00:00|3653.92|3653.92|3655.42|3655.42|3655.8|3655.8|3653.01|3653.01|0
1684767900000|2023-05-22 15:05:00|3655.46|3655.46|3658.06|3658.06|3659.54|3659.54|3655.42|3655.42|0
1684768200000|2023-05-22 15:10:00|3658|3658|3659.65|3659.65|3660.03|3660.03|3657.83|3657.83|0
1684768500000|2023-05-22 15:15:00|3659.57|3659.57|3659.08|3659.08|3660.03|3660.03|3658.32|3658.32|0
1684768800000|2023-05-22 15:20:00|3658.75|3658.75|3660.83|3660.83|3660.83|3660.83|3657.25|3657.25|0
1684769100000|2023-05-22 15:25:00|3660.92|3660.92|3661.25|3661.25|3663.69|3663.69|3659.65|3659.65|0
1684826100000|2023-05-23 07:15:00|3650.12|3650.12|3651.79|3651.79|3651.79|3651.79|3644.84|3644.84|0
1684826400000|2023-05-23 07:20:00|3652.36|3652.36|3659.54|3659.54|3660.04|3660.04|3652.36|3652.36|0
1684826700000|2023-05-23 07:25:00|3659.21|3659.21|3662.57|3662.57|3663.42|3663.42|3659|3659|0
1684827000000|2023-05-23 07:30:00|3660.52|3660.52|3661.33|3661.33|3662.47|3662.47|3658.88|3658.88|0
1684827300000|2023-05-23 07:35:00|3661.3|3661.3|3662.31|3662.31|3663.43|3663.43|3661.12|3661.12|0
1684827600000|2023-05-23 07:40:00|3663.23|3663.23|3661.73|3661.73|3665.98|3665.98|3661.68|3661.68|0
1684827900000|2023-05-23 07:45:00|3662.07|3662.07|3659.99|3659.99|3662.12|3662.12|3659.51|3659.51|0
1684828200000|2023-05-23 07:50:00|3660.33|3660.33|3659.55|3659.55|3662.93|3662.93|3658.82|3658.82|0
1684828500000|2023-05-23 07:55:00|3659.47|3659.47|3658.15|3658.15|3659.58|3659.58|3654.77|3654.77|0
1684828800000|2023-05-23 08:00:00|3658.26|3658.26|3660.49|3660.49|3660.73|3660.73|3654.95|3654.95|0
1684829100000|2023-05-23 08:05:00|3660.55|3660.55|3664.64|3664.64|3665.34|3665.34|3660.55|3660.55|0
1684829400000|2023-05-23 08:10:00|3664.67|3664.67|3661.82|3661.82|3665.21|3665.21|3661.51|3661.51|0
1684829700000|2023-05-23 08:15:00|3661.88|3661.88|3666.37|3666.37|3666.69|3666.69|3661.88|3661.88|0
1684830000000|2023-05-23 08:20:00|3666.4|3666.4|3661.59|3661.59|3666.4|3666.4|3661.59|3661.59|0
1684830300000|2023-05-23 08:25:00|3661.25|3661.25|3660.05|3660.05|3661.34|3661.34|3659.56|3659.56|0
1684830600000|2023-05-23 08:30:00|3660.16|3660.16|3666|3666|3667.37|3667.37|3660.16|3660.16|0
1684830900000|2023-05-23 08:35:00|3665.66|3665.66|3669.92|3669.92|3669.92|3669.92|3665.49|3665.49|0
1684831200000|2023-05-23 08:40:00|3669.84|3669.84|3671.78|3671.78|3671.98|3671.98|3669.51|3669.51|0
1684831500000|2023-05-23 08:45:00|3671.83|3671.83|3667.61|3667.61|3671.83|3671.83|3667.17|3667.17|0
1684831800000|2023-05-23 08:50:00|3667.84|3667.84|3665.34|3665.34|3668.24|3668.24|3665.34|3665.34|0
1684832100000|2023-05-23 08:55:00|3665|3665|3666.25|3666.25|3666.77|3666.77|3665|3665|0
1684832400000|2023-05-23 09:00:00|3665.58|3665.58|3666.73|3666.73|3667.07|3667.07|3665.42|3665.42|0
1684832700000|2023-05-23 09:05:00|3666.62|3666.62|3666.47|3666.47|3666.8|3666.8|3665.47|3665.47|0
1684833000000|2023-05-23 09:10:00|3666.45|3666.45|3665.65|3665.65|3667.52|3667.52|3664.79|3664.79|0
1684833300000|2023-05-23 09:15:00|3665.71|3665.71|3665.19|3665.19|3666.09|3666.09|3665.03|3665.03|0
1684833600000|2023-05-23 09:20:00|3664.8|3664.8|3664.16|3664.16|3665.48|3665.48|3664.16|3664.16|0
1684833900000|2023-05-23 09:25:00|3664.25|3664.25|3665.78|3665.78|3665.89|3665.89|3663.95|3663.95|0
1684834200000|2023-05-23 09:30:00|3665.68|3665.68|3666.66|3666.66|3667.75|3667.75|3665.47|3665.47|0
1684834500000|2023-05-23 09:35:00|3666.6|3666.6|3667.61|3667.61|3667.61|3667.61|3666.01|3666.01|0
1684834800000|2023-05-23 09:40:00|3667.5|3667.5|3667.28|3667.28|3668.71|3668.71|3666.63|3666.63|0
1684835100000|2023-05-23 09:45:00|3667.61|3667.61|3667.66|3667.66|3667.9|3667.9|3666.86|3666.86|0
1684835400000|2023-05-23 09:50:00|3667.61|3667.61|3667.13|3667.13|3668.36|3668.36|3667.13|3667.13|0
1684835700000|2023-05-23 09:55:00|3667.18|3667.18|3666.41|3666.41|3667.39|3667.39|3666.24|3666.24|0
1684836000000|2023-05-23 10:00:00|3666.44|3666.44|3665.2|3665.2|3666.6|3666.6|3664.67|3664.67|0
1684836300000|2023-05-23 10:05:00|3665.23|3665.23|3668.24|3668.24|3669.26|3669.26|3665.23|3665.23|0
1684836600000|2023-05-23 10:10:00|3668.91|3668.91|3669.4|3669.4|3669.53|3669.53|3668.03|3668.03|0
1684836900000|2023-05-23 10:15:00|3669.52|3669.52|3666.28|3666.28|3669.86|3669.86|3666.28|3666.28|0
1684837200000|2023-05-23 10:20:00|3666.05|3666.05|3669.12|3669.12|3669.12|3669.12|3665.76|3665.76|0
1684837500000|2023-05-23 10:25:00|3669.23|3669.23|3669.64|3669.64|3670.55|3670.55|3668.86|3668.86|0
1684837800000|2023-05-23 10:30:00|3669.69|3669.69|3671.7|3671.7|3671.7|3671.7|3669.67|3669.67|0
1684838100000|2023-05-23 10:35:00|3671.86|3671.86|3670.11|3670.11|3671.86|3671.86|3669.79|3669.79|0
1684838400000|2023-05-23 10:40:00|3670.17|3670.17|3671.81|3671.81|3671.92|3671.92|3670.17|3670.17|0
1684838700000|2023-05-23 10:45:00|3671.97|3671.97|3670.89|3670.89|3672.09|3672.09|3670.75|3670.75|0
1684839000000|2023-05-23 10:50:00|3670.5|3670.5|3670.63|3670.63|3670.63|3670.63|3669.78|3669.78|0
1684839300000|2023-05-23 10:55:00|3670.79|3670.79|3672.55|3672.55|3673.07|3673.07|3670.71|3670.71|0
1684839600000|2023-05-23 11:00:00|3672.13|3672.13|3668.78|3668.78|3672.3|3672.3|3668.78|3668.78|0
1684839900000|2023-05-23 11:05:00|3668.87|3668.87|3667.19|3667.19|3668.92|3668.92|3667.19|3667.19|0
1684840200000|2023-05-23 11:10:00|3667.47|3667.47|3670.01|3670.01|3670.01|3670.01|3667.02|3667.02|0
1684840500000|2023-05-23 11:15:00|3670.05|3670.05|3673.68|3673.68|3673.68|3673.68|3670.05|3670.05|0
1684840800000|2023-05-23 11:20:00|3673.52|3673.52|3672.04|3672.04|3674.62|3674.62|3672.04|3672.04|0
1684841100000|2023-05-23 11:25:00|3672.38|3672.38|3673.89|3673.89|3673.98|3673.98|3672.38|3672.38|0
1684841400000|2023-05-23 11:30:00|3673.81|3673.81|3674.34|3674.34|3674.98|3674.98|3673.7|3673.7|0
1684841700000|2023-05-23 11:35:00|3674.42|3674.42|3675.06|3675.06|3675.79|3675.79|3674.35|3674.35|0
1684842000000|2023-05-23 11:40:00|3675.01|3675.01|3673.31|3673.31|3675.01|3675.01|3673.08|3673.08|0
1684842300000|2023-05-23 11:45:00|3673.32|3673.32|3672.38|3672.38|3673.66|3673.66|3672.12|3672.12|0
1684842600000|2023-05-23 11:50:00|3673.05|3673.05|3672.38|3672.38|3675.15|3675.15|3672.36|3672.36|0
1684842900000|2023-05-23 11:55:00|3672.05|3672.05|3671.93|3671.93|3672.35|3672.35|3671.68|3671.68|0
1684843200000|2023-05-23 12:00:00|3671.94|3671.94|3673.31|3673.31|3674|3674|3671.94|3671.94|0
1684843500000|2023-05-23 12:05:00|3673.38|3673.38|3672.97|3672.97|3673.39|3673.39|3672.48|3672.48|0
1684843800000|2023-05-23 12:10:00|3673.31|3673.31|3674.64|3674.64|3674.73|3674.73|3673.17|3673.17|0
1684844100000|2023-05-23 12:15:00|3674.55|3674.55|3678.62|3678.62|3678.67|3678.67|3674.55|3674.55|0
1684844400000|2023-05-23 12:20:00|3678.83|3678.83|3678.01|3678.01|3678.96|3678.96|3677.88|3677.88|0
1684844700000|2023-05-23 12:25:00|3677.96|3677.96|3678.59|3678.59|3679.09|3679.09|3677.83|3677.83|0
1684845000000|2023-05-23 12:30:00|3678.6|3678.6|3678.76|3678.76|3680|3680|3678.49|3678.49|0
1684845300000|2023-05-23 12:35:00|3678.81|3678.81|3680.68|3680.68|3681.13|3681.13|3677.82|3677.82|0
1684845600000|2023-05-23 12:40:00|3680.79|3680.79|3683.43|3683.43|3683.77|3683.77|3680.79|3680.79|0
1684845900000|2023-05-23 12:45:00|3683.35|3683.35|3684.18|3684.18|3684.24|3684.24|3683.22|3683.22|0
1684846200000|2023-05-23 12:50:00|3684.11|3684.11|3680.98|3680.98|3684.11|3684.11|3680.98|3680.98|0
1684846500000|2023-05-23 12:55:00|3680.94|3680.94|3683.1|3683.1|3683.24|3683.24|3680.38|3680.38|0
1684846800000|2023-05-23 13:00:00|3682.76|3682.76|3683.82|3683.82|3684.07|3684.07|3682.07|3682.07|0
1684847100000|2023-05-23 13:05:00|3684.03|3684.03|3683.73|3683.73|3684.03|3684.03|3682.67|3682.67|0
1684847400000|2023-05-23 13:10:00|3683.9|3683.9|3683.07|3683.07|3683.9|3683.9|3682.29|3682.29|0
1684847700000|2023-05-23 13:15:00|3683.06|3683.06|3670.86|3670.86|3683.06|3683.06|3670.86|3670.86|0
1684848000000|2023-05-23 13:20:00|3670.77|3670.77|3672.63|3672.63|3673.19|3673.19|3669.83|3669.83|0
1684848300000|2023-05-23 13:25:00|3671.96|3671.96|3673.39|3673.39|3674.06|3674.06|3671.73|3671.73|0
1684848600000|2023-05-23 13:30:00|3673.73|3673.73|3684.01|3684.01|3684.64|3684.64|3673.73|3673.73|0
1684848900000|2023-05-23 13:35:00|3683.93|3683.93|3678.23|3678.23|3684.28|3684.28|3677.96|3677.96|0
1684849200000|2023-05-23 13:40:00|3677.9|3677.9|3680.32|3680.32|3681.14|3681.14|3676.77|3676.77|0
1684849500000|2023-05-23 13:45:00|3680.43|3680.43|3681.46|3681.46|3683.99|3683.99|3678.82|3678.82|0
1684849800000|2023-05-23 13:50:00|3681.69|3681.69|3678.1|3678.1|3681.69|3681.69|3675.82|3675.82|0
1684850100000|2023-05-23 13:55:00|3678.05|3678.05|3678.34|3678.34|3678.49|3678.49|3676.36|3676.36|0
1684850400000|2023-05-23 14:00:00|3677.33|3677.33|3677.32|3677.32|3679.42|3679.42|3676.44|3676.44|0
1684850700000|2023-05-23 14:05:00|3677.26|3677.26|3678.07|3678.07|3678.07|3678.07|3674.43|3674.43|0
1684851000000|2023-05-23 14:10:00|3678.13|3678.13|3680|3680|3680.82|3680.82|3677.74|3677.74|0
1684851300000|2023-05-23 14:15:00|3679.99|3679.99|3676.11|3676.11|3680.05|3680.05|3674.07|3674.07|0
1684851600000|2023-05-23 14:20:00|3676.04|3676.04|3673.74|3673.74|3676.04|3676.04|3672.77|3672.77|0
1684851900000|2023-05-23 14:25:00|3674.08|3674.08|3677.31|3677.31|3678.34|3678.34|3674.08|3674.08|0
1684852200000|2023-05-23 14:30:00|3677.42|3677.42|3677.69|3677.69|3679.77|3679.77|3676.77|3676.77|0
1684852500000|2023-05-23 14:35:00|3677.61|3677.61|3677.58|3677.58|3677.72|3677.72|3675.28|3675.28|0
1684852800000|2023-05-23 14:40:00|3677.53|3677.53|3673.95|3673.95|3677.82|3677.82|3673.87|3673.87|0
1684853100000|2023-05-23 14:45:00|3674|3674|3674.36|3674.36|3675.85|3675.85|3672.98|3672.98|0
1684853400000|2023-05-23 14:50:00|3674.31|3674.31|3672.76|3672.76|3674.31|3674.31|3670.65|3670.65|0
1684853700000|2023-05-23 14:55:00|3673.09|3673.09|3672.95|3672.95|3673.77|3673.77|3671.18|3671.18|0
1684854000000|2023-05-23 15:00:00|3672.9|3672.9|3677.96|3677.96|3677.96|3677.96|3672.79|3672.79|0
1684854300000|2023-05-23 15:05:00|3678.03|3678.03|3678.42|3678.42|3678.73|3678.73|3677.64|3677.64|0
1684854600000|2023-05-23 15:10:00|3678.4|3678.4|3678.94|3678.94|3679.05|3679.05|3676.55|3676.55|0
1684854900000|2023-05-23 15:15:00|3678.83|3678.83|3678.06|3678.06|3678.83|3678.83|3676.84|3676.84|0
1684855200000|2023-05-23 15:20:00|3678.11|3678.11|3680.24|3680.24|3680.6|3680.6|3678.11|3678.11|0
1684855500000|2023-05-23 15:25:00|3680.16|3680.16|3680.69|3680.69|3681.1|3681.1|3679.03|3679.03|0
1684912500000|2023-05-24 07:15:00|3642.01|3642.01|3635.03|3635.03|3642.13|3642.13|3634.27|3634.27|0
1684912800000|2023-05-24 07:20:00|3635.14|3635.14|3636.64|3636.64|3638.26|3638.26|3633.52|3633.52|0
1684913100000|2023-05-24 07:25:00|3636.73|3636.73|3634.02|3634.02|3638.16|3638.16|3634.02|3634.02|0
1684913400000|2023-05-24 07:30:00|3633.46|3633.46|3630.64|3630.64|3635.62|3635.62|3629.64|3629.64|0
1684913700000|2023-05-24 07:35:00|3630.48|3630.48|3626.51|3626.51|3631|3631|3624.94|3624.94|0
1684914000000|2023-05-24 07:40:00|3626.42|3626.42|3624.86|3624.86|3626.84|3626.84|3622.85|3622.85|0
1684914300000|2023-05-24 07:45:00|3624.9|3624.9|3626.55|3626.55|3627.44|3627.44|3622.34|3622.34|0
1684914600000|2023-05-24 07:50:00|3626.47|3626.47|3624.67|3624.67|3627.63|3627.63|3623.62|3623.62|0
1684914900000|2023-05-24 07:55:00|3625.34|3625.34|3626.4|3626.4|3629.03|3629.03|3624.57|3624.57|0
1684915200000|2023-05-24 08:00:00|3626.34|3626.34|3625.67|3625.67|3627.17|3627.17|3621.19|3621.19|0
1684915500000|2023-05-24 08:05:00|3625.83|3625.83|3631.53|3631.53|3633.76|3633.76|3625.83|3625.83|0
1684915800000|2023-05-24 08:10:00|3631.37|3631.37|3628.35|3628.35|3631.54|3631.54|3628.1|3628.1|0
1684916100000|2023-05-24 08:15:00|3628.31|3628.31|3628.15|3628.15|3630.55|3630.55|3628.15|3628.15|0
1684916400000|2023-05-24 08:20:00|3628.04|3628.04|3622.98|3622.98|3628.12|3628.12|3622.92|3622.92|0
1684916700000|2023-05-24 08:25:00|3622.9|3622.9|3620.86|3620.86|3623.51|3623.51|3620.86|3620.86|0
1684917000000|2023-05-24 08:30:00|3620.53|3620.53|3621.41|3621.41|3621.57|3621.57|3619.54|3619.54|0
1684917300000|2023-05-24 08:35:00|3621.07|3621.07|3616.94|3616.94|3621.07|3621.07|3615.12|3615.12|0
1684917600000|2023-05-24 08:40:00|3617.05|3617.05|3614.82|3614.82|3619.42|3619.42|3614.82|3614.82|0
1684917900000|2023-05-24 08:45:00|3615.68|3615.68|3614.63|3614.63|3617.89|3617.89|3614.63|3614.63|0
1684918200000|2023-05-24 08:50:00|3614.64|3614.64|3615.02|3615.02|3616.7|3616.7|3614.64|3614.64|0
1684918500000|2023-05-24 08:55:00|3614.98|3614.98|3620.37|3620.37|3620.37|3620.37|3614.98|3614.98|0
1684918800000|2023-05-24 09:00:00|3620.28|3620.28|3621.19|3621.19|3622.79|3622.79|3619.04|3619.04|0
1684919100000|2023-05-24 09:05:00|3621.23|3621.23|3611.69|3611.69|3621.23|3621.23|3611.65|3611.65|0
1684919400000|2023-05-24 09:10:00|3611.35|3611.35|3605.9|3605.9|3611.83|3611.83|3605.9|3605.9|0
1684919700000|2023-05-24 09:15:00|3605.57|3605.57|3601.59|3601.59|3606.44|3606.44|3601.26|3601.26|0
1684920000000|2023-05-24 09:20:00|3601.26|3601.26|3603.21|3603.21|3604.06|3604.06|3600.55|3600.55|0
1684920300000|2023-05-24 09:25:00|3603.27|3603.27|3601.98|3601.98|3603.68|3603.68|3601.71|3601.71|0
1684920600000|2023-05-24 09:30:00|3602.65|3602.65|3599.81|3599.81|3604.45|3604.45|3599.48|3599.48|0
1684920900000|2023-05-24 09:35:00|3599.92|3599.92|3598.68|3598.68|3601.17|3601.17|3598.21|3598.21|0
1684921200000|2023-05-24 09:40:00|3598.63|3598.63|3603.3|3603.3|3603.3|3603.3|3597.25|3597.25|0
1684921500000|2023-05-24 09:45:00|3602.63|3602.63|3599.53|3599.53|3602.63|3602.63|3598.32|3598.32|0
1684921800000|2023-05-24 09:50:00|3599.63|3599.63|3598.47|3598.47|3600.42|3600.42|3597.58|3597.58|0
1684922100000|2023-05-24 09:55:00|3598.36|3598.36|3598.2|3598.2|3598.79|3598.79|3595.75|3595.75|0
1684922400000|2023-05-24 10:00:00|3598.26|3598.26|3597.07|3597.07|3598.78|3598.78|3596.34|3596.34|0
1684922700000|2023-05-24 10:05:00|3597.01|3597.01|3596.13|3596.13|3597.53|3597.53|3596.13|3596.13|0
1684923000000|2023-05-24 10:10:00|3595.8|3595.8|3596.12|3596.12|3596.57|3596.57|3593.74|3593.74|0
1684923300000|2023-05-24 10:15:00|3596.02|3596.02|3592.84|3592.84|3596.02|3596.02|3592.84|3592.84|0
1684923600000|2023-05-24 10:20:00|3592.79|3592.79|3593.47|3593.47|3593.58|3593.58|3590.95|3590.95|0
1684923900000|2023-05-24 10:25:00|3593.52|3593.52|3596.41|3596.41|3597.12|3597.12|3593.08|3593.08|0
1684924200000|2023-05-24 10:30:00|3596.74|3596.74|3596.58|3596.58|3597.11|3597.11|3595.88|3595.88|0
1684924500000|2023-05-24 10:35:00|3596.69|3596.69|3597.07|3597.07|3597.18|3597.18|3596.32|3596.32|0
1684924800000|2023-05-24 10:40:00|3597.48|3597.48|3598.8|3598.8|3598.8|3598.8|3594.9|3594.9|0
1684925100000|2023-05-24 10:45:00|3598.89|3598.89|3596.59|3596.59|3601.25|3601.25|3595.85|3595.85|0
1684925400000|2023-05-24 10:50:00|3596.63|3596.63|3597.27|3597.27|3597.63|3597.63|3595.02|3595.02|0
1684925700000|2023-05-24 10:55:00|3597.28|3597.28|3597.8|3597.8|3598.6|3598.6|3596.55|3596.55|0
1684926000000|2023-05-24 11:00:00|3597.85|3597.85|3593.53|3593.53|3597.85|3597.85|3593.5|3593.5|0
1684926300000|2023-05-24 11:05:00|3593.59|3593.59|3594.05|3594.05|3594.87|3594.87|3593.07|3593.07|0
1684926600000|2023-05-24 11:10:00|3593.38|3593.38|3591.17|3591.17|3593.49|3593.49|3589.37|3589.37|0
1684926900000|2023-05-24 11:15:00|3591.23|3591.23|3595.16|3595.16|3595.16|3595.16|3591.17|3591.17|0
1684927200000|2023-05-24 11:20:00|3595.11|3595.11|3589.75|3589.75|3595.11|3595.11|3589.37|3589.37|0
1684927500000|2023-05-24 11:25:00|3589.91|3589.91|3590.03|3590.03|3590.36|3590.36|3587.93|3587.93|0
1684927800000|2023-05-24 11:30:00|3589.36|3589.36|3589.85|3589.85|3591.04|3591.04|3589.07|3589.07|0
1684928100000|2023-05-24 11:35:00|3589.62|3589.62|3589.43|3589.43|3590.35|3590.35|3588.15|3588.15|0
1684928400000|2023-05-24 11:40:00|3589.54|3589.54|3592|3592|3592.17|3592.17|3589.49|3589.49|0
1684928700000|2023-05-24 11:45:00|3592.16|3592.16|3588.1|3588.1|3592.16|3592.16|3588.03|3588.03|0
1684929000000|2023-05-24 11:50:00|3588.43|3588.43|3586.59|3586.59|3588.79|3588.79|3586.59|3586.59|0
1684929300000|2023-05-24 11:55:00|3586.65|3586.65|3587.95|3587.95|3588.62|3588.62|3586.31|3586.31|0
1684929600000|2023-05-24 12:00:00|3588.05|3588.05|3588.32|3588.32|3588.89|3588.89|3583.05|3583.05|0
1684929900000|2023-05-24 12:05:00|3588.66|3588.66|3594.59|3594.59|3594.59|3594.59|3588.66|3588.66|0
1684930200000|2023-05-24 12:10:00|3594.53|3594.53|3596.44|3596.44|3597.18|3597.18|3594.16|3594.16|0
1684930500000|2023-05-24 12:15:00|3596.52|3596.52|3596|3596|3597.23|3597.23|3595.06|3595.06|0
1684930800000|2023-05-24 12:20:00|3595.66|3595.66|3599.19|3599.19|3599.19|3599.19|3595.66|3595.66|0
1684931100000|2023-05-24 12:25:00|3599.27|3599.27|3596.08|3596.08|3600.53|3600.53|3595.75|3595.75|0
1684931400000|2023-05-24 12:30:00|3594.89|3594.89|3590.9|3590.9|3594.89|3594.89|3589.8|3589.8|0
1684931700000|2023-05-24 12:35:00|3590.91|3590.91|3589.45|3589.45|3591.5|3591.5|3589.45|3589.45|0
1684932000000|2023-05-24 12:40:00|3589.11|3589.11|3587.45|3587.45|3590.17|3590.17|3586.83|3586.83|0
1684932300000|2023-05-24 12:45:00|3587.34|3587.34|3588.94|3588.94|3589.77|3589.77|3587.28|3587.28|0
1684932600000|2023-05-24 12:50:00|3588.99|3588.99|3591.52|3591.52|3592.76|3592.76|3588.99|3588.99|0
1684932900000|2023-05-24 12:55:00|3591.54|3591.54|3592.12|3592.12|3593.9|3593.9|3591.54|3591.54|0
1684933200000|2023-05-24 13:00:00|3592.07|3592.07|3588.71|3588.71|3592.07|3592.07|3587.43|3587.43|0
1684933500000|2023-05-24 13:05:00|3588.8|3588.8|3591.17|3591.17|3591.98|3591.98|3588.74|3588.74|0
1684933800000|2023-05-24 13:10:00|3591.23|3591.23|3592.87|3592.87|3593.38|3593.38|3591.23|3591.23|0
1684934100000|2023-05-24 13:15:00|3592.88|3592.88|3588.8|3588.8|3593.77|3593.77|3588.74|3588.74|0
1684934400000|2023-05-24 13:20:00|3588.39|3588.39|3590.31|3590.31|3590.31|3590.31|3587.74|3587.74|0
1684934700000|2023-05-24 13:25:00|3590.37|3590.37|3591.61|3591.61|3592.16|3592.16|3589.76|3589.76|0
1684935000000|2023-05-24 13:30:00|3591.56|3591.56|3586.92|3586.92|3593.48|3593.48|3585.47|3585.47|0
1684935300000|2023-05-24 13:35:00|3586.58|3586.58|3578.88|3578.88|3587.9|3587.9|3577.38|3577.38|0
1684935600000|2023-05-24 13:40:00|3579.01|3579.01|3577.67|3577.67|3579.53|3579.53|3574.77|3574.77|0
1684935900000|2023-05-24 13:45:00|3577.34|3577.34|3571.63|3571.63|3579.67|3579.67|3571.29|3571.29|0
1684936200000|2023-05-24 13:50:00|3571.97|3571.97|3570.61|3570.61|3575.49|3575.49|3568.71|3568.71|0
1684936500000|2023-05-24 13:55:00|3570.56|3570.56|3579.06|3579.06|3581.73|3581.73|3570.15|3570.15|0
1684936800000|2023-05-24 14:00:00|3578.39|3578.39|3578.17|3578.17|3582.56|3582.56|3578.04|3578.04|0
1684937100000|2023-05-24 14:05:00|3578.08|3578.08|3575.99|3575.99|3578.46|3578.46|3574.83|3574.83|0
1684937400000|2023-05-24 14:10:00|3576.11|3576.11|3578.63|3578.63|3579.54|3579.54|3576.11|3576.11|0
1684937700000|2023-05-24 14:15:00|3578.96|3578.96|3581.53|3581.53|3582.7|3582.7|3576.45|3576.45|0
1684938000000|2023-05-24 14:20:00|3581.19|3581.19|3579.67|3579.67|3582.48|3582.48|3578.55|3578.55|0
1684938300000|2023-05-24 14:25:00|3580|3580|3582.06|3582.06|3582.72|3582.72|3577.4|3577.4|0
1684938600000|2023-05-24 14:30:00|3582.11|3582.11|3584.99|3584.99|3585.15|3585.15|3582.11|3582.11|0
1684938900000|2023-05-24 14:35:00|3584.65|3584.65|3582.56|3582.56|3585.1|3585.1|3581.73|3581.73|0
1684939200000|2023-05-24 14:40:00|3582.23|3582.23|3585.14|3585.14|3585.93|3585.93|3580.53|3580.53|0
1684939500000|2023-05-24 14:45:00|3584.81|3584.81|3584.23|3584.23|3585.51|3585.51|3582.67|3582.67|0
1684939800000|2023-05-24 14:50:00|3584.29|3584.29|3586|3586|3586.45|3586.45|3583.97|3583.97|0
1684940100000|2023-05-24 14:55:00|3586.12|3586.12|3587.37|3587.37|3588.44|3588.44|3586.12|3586.12|0
1684940400000|2023-05-24 15:00:00|3587.42|3587.42|3583.43|3583.43|3587.42|3587.42|3581.05|3581.05|0
1684940700000|2023-05-24 15:05:00|3583.38|3583.38|3578.19|3578.19|3584.05|3584.05|3577.49|3577.49|0
1684941000000|2023-05-24 15:10:00|3578.08|3578.08|3576.94|3576.94|3579.21|3579.21|3576.21|3576.21|0
1684941300000|2023-05-24 15:15:00|3576.26|3576.26|3576.74|3576.74|3579.68|3579.68|3576.17|3576.17|0
1684941600000|2023-05-24 15:20:00|3577.07|3577.07|3582.19|3582.19|3582.31|3582.31|3577.07|3577.07|0
1684941900000|2023-05-24 15:25:00|3581.75|3581.75|3582.29|3582.29|3584.64|3584.64|3581.7|3581.7|0
1684998900000|2023-05-25 07:15:00|3570.78|3570.78|3572.55|3572.55|3573.89|3573.89|3570.11|3570.11|0
1684999200000|2023-05-25 07:20:00|3572.89|3572.89|3577.16|3577.16|3578.76|3578.76|3572.89|3572.89|0
1684999500000|2023-05-25 07:25:00|3576.94|3576.94|3579.58|3579.58|3580.74|3580.74|3575.35|3575.35|0
1684999800000|2023-05-25 07:30:00|3579.69|3579.69|3568.22|3568.22|3579.69|3579.69|3568.1|3568.1|0
1685000100000|2023-05-25 07:35:00|3568.02|3568.02|3561.32|3561.32|3568.02|3568.02|3560.45|3560.45|0
1685000400000|2023-05-25 07:40:00|3561.43|3561.43|3563.67|3563.67|3568.49|3568.49|3561.37|3561.37|0
1685000700000|2023-05-25 07:45:00|3564|3564|3565.39|3565.39|3565.5|3565.5|3559.34|3559.34|0
1685001000000|2023-05-25 07:50:00|3565.28|3565.28|3569.2|3569.2|3571.06|3571.06|3562.85|3562.85|0
1685001300000|2023-05-25 07:55:00|3569.22|3569.22|3571.84|3571.84|3574.57|3574.57|3569.13|3569.13|0
1685001600000|2023-05-25 08:00:00|3571.85|3571.85|3577.2|3577.2|3577.2|3577.2|3568.03|3568.03|0
1685001900000|2023-05-25 08:05:00|3577.24|3577.24|3581.69|3581.69|3582.08|3582.08|3577.24|3577.24|0
1685002200000|2023-05-25 08:10:00|3581.71|3581.71|3582.07|3582.07|3583.28|3583.28|3580.15|3580.15|0
1685002500000|2023-05-25 08:15:00|3581.91|3581.91|3585.28|3585.28|3585.43|3585.43|3581.65|3581.65|0
1685002800000|2023-05-25 08:20:00|3586.95|3586.95|3582.57|3582.57|3587.62|3587.62|3581.9|3581.9|0
1685003100000|2023-05-25 08:25:00|3582.46|3582.46|3583.7|3583.7|3585.24|3585.24|3582.26|3582.26|0
1685003400000|2023-05-25 08:30:00|3583.61|3583.61|3579.53|3579.53|3584.04|3584.04|3578.45|3578.45|0
1685003700000|2023-05-25 08:35:00|3579.71|3579.71|3583.01|3583.01|3584.51|3584.51|3579.71|3579.71|0
1685004000000|2023-05-25 08:40:00|3583.57|3583.57|3584.2|3584.2|3584.95|3584.95|3583.48|3583.48|0
1685004300000|2023-05-25 08:45:00|3584.25|3584.25|3585.05|3585.05|3585.26|3585.26|3581.86|3581.86|0
1685004600000|2023-05-25 08:50:00|3584.99|3584.99|3590.59|3590.59|3590.78|3590.78|3584.94|3584.94|0
1685004900000|2023-05-25 08:55:00|3590.7|3590.7|3593.06|3593.06|3593.4|3593.4|3588.96|3588.96|0
1685005200000|2023-05-25 09:00:00|3593.09|3593.09|3597.26|3597.26|3598.8|3598.8|3592.42|3592.42|0
1685005500000|2023-05-25 09:05:00|3596.94|3596.94|3594.48|3594.48|3597.02|3597.02|3593.52|3593.52|0
1685005800000|2023-05-25 09:10:00|3594.39|3594.39|3594.45|3594.45|3594.73|3594.73|3590.8|3590.8|0
1685006100000|2023-05-25 09:15:00|3594.73|3594.73|3598.16|3598.16|3598.38|3598.38|3594.73|3594.73|0
1685006400000|2023-05-25 09:20:00|3598.38|3598.38|3600.22|3600.22|3600.95|3600.95|3597.43|3597.43|0
1685006700000|2023-05-25 09:25:00|3600.56|3600.56|3602.1|3602.1|3602.1|3602.1|3598.73|3598.73|0
1685007000000|2023-05-25 09:30:00|3602.33|3602.33|3607.49|3607.49|3607.49|3607.49|3602.33|3602.33|0
1685007300000|2023-05-25 09:35:00|3607.5|3607.5|3607.2|3607.2|3608.72|3608.72|3606.52|3606.52|0
1685007600000|2023-05-25 09:40:00|3607.14|3607.14|3610.28|3610.28|3611.65|3611.65|3607.14|3607.14|0
1685007900000|2023-05-25 09:45:00|3610.44|3610.44|3612.69|3612.69|3614.72|3614.72|3610.44|3610.44|0
1685008200000|2023-05-25 09:50:00|3612.52|3612.52|3611.02|3611.02|3613.76|3613.76|3611.02|3611.02|0
1685008500000|2023-05-25 09:55:00|3610.97|3610.97|3613.21|3613.21|3613.21|3613.21|3610.97|3610.97|0
1685008800000|2023-05-25 10:00:00|3613.23|3613.23|3611.81|3611.81|3616.01|3616.01|3611.81|3611.81|0
1685009100000|2023-05-25 10:05:00|3611.65|3611.65|3613.71|3613.71|3613.79|3613.79|3609.26|3609.26|0
1685009400000|2023-05-25 10:10:00|3613.6|3613.6|3614.54|3614.54|3615.54|3615.54|3613.27|3613.27|0
1685009700000|2023-05-25 10:15:00|3614.38|3614.38|3612.95|3612.95|3614.39|3614.39|3612.39|3612.39|0
1685010000000|2023-05-25 10:20:00|3613.16|3613.16|3614.37|3614.37|3614.37|3614.37|3611.25|3611.25|0
1685010300000|2023-05-25 10:25:00|3615.04|3615.04|3615.73|3615.73|3616.57|3616.57|3614.99|3614.99|0
1685010600000|2023-05-25 10:30:00|3615.68|3615.68|3616.86|3616.86|3616.86|3616.86|3614.29|3614.29|0
1685010900000|2023-05-25 10:35:00|3616.94|3616.94|3614.56|3614.56|3617.59|3617.59|3614.02|3614.02|0
1685011200000|2023-05-25 10:40:00|3614.89|3614.89|3613.08|3613.08|3614.89|3614.89|3612.76|3612.76|0
1685011500000|2023-05-25 10:45:00|3612.91|3612.91|3611.64|3611.64|3612.91|3612.91|3610.56|3610.56|0
1685011800000|2023-05-25 10:50:00|3611.98|3611.98|3609.93|3609.93|3611.98|3611.98|3608.53|3608.53|0
1685012100000|2023-05-25 10:55:00|3609.95|3609.95|3605.32|3605.32|3610.14|3610.14|3605.32|3605.32|0
1685012400000|2023-05-25 11:00:00|3605.39|3605.39|3603.31|3603.31|3605.51|3605.51|3601.06|3601.06|0
1685012700000|2023-05-25 11:05:00|3602.58|3602.58|3602.32|3602.32|3603.93|3603.93|3601.68|3601.68|0
1685013000000|2023-05-25 11:10:00|3601.99|3601.99|3602.25|3602.25|3602.25|3602.25|3601.02|3601.02|0
1685013300000|2023-05-25 11:15:00|3602.32|3602.32|3606.24|3606.24|3606.28|3606.28|3602.32|3602.32|0
1685013600000|2023-05-25 11:20:00|3606.23|3606.23|3606.18|3606.18|3606.38|3606.38|3604.38|3604.38|0
1685013900000|2023-05-25 11:25:00|3606.24|3606.24|3604.96|3604.96|3607.17|3607.17|3604.82|3604.82|0
1685014200000|2023-05-25 11:30:00|3604.99|3604.99|3600.75|3600.75|3604.99|3604.99|3600.63|3600.63|0
1685014500000|2023-05-25 11:35:00|3601.08|3601.08|3599.45|3599.45|3602.1|3602.1|3598.77|3598.77|0
1685014800000|2023-05-25 11:40:00|3599.54|3599.54|3600.13|3600.13|3601.17|3601.17|3599.54|3599.54|0
1685015100000|2023-05-25 11:45:00|3600.05|3600.05|3600.6|3600.6|3600.6|3600.6|3597.77|3597.77|0
1685015400000|2023-05-25 11:50:00|3600.65|3600.65|3597.23|3597.23|3600.65|3600.65|3595.64|3595.64|0
1685015700000|2023-05-25 11:55:00|3597.64|3597.64|3600.31|3600.31|3600.71|3600.71|3597.29|3597.29|0
1685016000000|2023-05-25 12:00:00|3600.65|3600.65|3601.9|3601.9|3603.52|3603.52|3599.98|3599.98|0
1685016300000|2023-05-25 12:05:00|3601.57|3601.57|3601.25|3601.25|3601.57|3601.57|3600.56|3600.56|0
1685016600000|2023-05-25 12:10:00|3601.2|3601.2|3602.36|3602.36|3602.64|3602.64|3601.2|3601.2|0
1685016900000|2023-05-25 12:15:00|3602.31|3602.31|3604.94|3604.94|3604.97|3604.97|3602.31|3602.31|0
1685017200000|2023-05-25 12:20:00|3605.05|3605.05|3601.93|3601.93|3606.12|3606.12|3601.74|3601.74|0
1685017500000|2023-05-25 12:25:00|3601.88|3601.88|3601.22|3601.22|3602.54|3602.54|3601.13|3601.13|0
1685017800000|2023-05-25 12:30:00|3601.11|3601.11|3605.07|3605.07|3608.3|3608.3|3600.76|3600.76|0
1685018100000|2023-05-25 12:35:00|3604.98|3604.98|3610.49|3610.49|3611.13|3611.13|3604.98|3604.98|0
1685018400000|2023-05-25 12:40:00|3610.28|3610.28|3615.84|3615.84|3616.18|3616.18|3608.37|3608.37|0
1685018700000|2023-05-25 12:45:00|3614.58|3614.58|3616.78|3616.78|3618.71|3618.71|3614.08|3614.08|0
1685019000000|2023-05-25 12:50:00|3616.73|3616.73|3617.73|3617.73|3619.39|3619.39|3616.73|3616.73|0
1685019300000|2023-05-25 12:55:00|3617.84|3617.84|3616.7|3616.7|3619.6|3619.6|3616.67|3616.67|0
1685019600000|2023-05-25 13:00:00|3616.59|3616.59|3616.37|3616.37|3617.86|3617.86|3615.1|3615.1|0
1685019900000|2023-05-25 13:05:00|3616.63|3616.63|3614.53|3614.53|3617.56|3617.56|3614.01|3614.01|0
1685020200000|2023-05-25 13:10:00|3614.43|3614.43|3609.17|3609.17|3614.43|3614.43|3609.17|3609.17|0
1685020500000|2023-05-25 13:15:00|3609.33|3609.33|3608.97|3608.97|3610.96|3610.96|3608.97|3608.97|0
1685020800000|2023-05-25 13:20:00|3608.86|3608.86|3604.21|3604.21|3608.86|3608.86|3604.21|3604.21|0
1685021100000|2023-05-25 13:25:00|3604.12|3604.12|3602.97|3602.97|3605.02|3605.02|3601.85|3601.85|0
1685021400000|2023-05-25 13:30:00|3603.3|3603.3|3604.44|3604.44|3607.16|3607.16|3597.45|3597.45|0
1685021700000|2023-05-25 13:35:00|3604.28|3604.28|3602.51|3602.51|3606.13|3606.13|3602.45|3602.45|0
1685022000000|2023-05-25 13:40:00|3602.56|3602.56|3602.02|3602.02|3602.56|3602.56|3598.02|3598.02|0
1685022300000|2023-05-25 13:45:00|3602.13|3602.13|3601.18|3601.18|3607.61|3607.61|3600.78|3600.78|0
1685022600000|2023-05-25 13:50:00|3600.84|3600.84|3602.4|3602.4|3604.24|3604.24|3600.39|3600.39|0
1685022900000|2023-05-25 13:55:00|3602.73|3602.73|3606.64|3606.64|3608.47|3608.47|3602.06|3602.06|0
1685023200000|2023-05-25 14:00:00|3606.58|3606.58|3604.89|3604.89|3610.63|3610.63|3604.84|3604.84|0
1685023500000|2023-05-25 14:05:00|3604.91|3604.91|3600.05|3600.05|3605.54|3605.54|3598.52|3598.52|0
1685023800000|2023-05-25 14:10:00|3600.16|3600.16|3598.57|3598.57|3600.16|3600.16|3595.66|3595.66|0
1685024100000|2023-05-25 14:15:00|3598.63|3598.63|3599.19|3599.19|3602.32|3602.32|3598.63|3598.63|0
1685024400000|2023-05-25 14:20:00|3598.19|3598.19|3599.62|3599.62|3600.26|3600.26|3597.48|3597.48|0
1685024700000|2023-05-25 14:25:00|3599.68|3599.68|3603.81|3603.81|3605.2|3605.2|3599.68|3599.68|0
1685025000000|2023-05-25 14:30:00|3603.48|3603.48|3600.26|3600.26|3603.48|3603.48|3598.74|3598.74|0
1685025300000|2023-05-25 14:35:00|3600.25|3600.25|3602.77|3602.77|3603.95|3603.95|3599.19|3599.19|0
1685025600000|2023-05-25 14:40:00|3602.44|3602.44|3602.22|3602.22|3604.27|3604.27|3601.08|3601.08|0
1685025900000|2023-05-25 14:45:00|3602.28|3602.28|3603.46|3603.46|3605.62|3605.62|3602.28|3602.28|0
1685026200000|2023-05-25 14:50:00|3603.55|3603.55|3605.2|3605.2|3605.6|3605.6|3603.18|3603.18|0
1685026500000|2023-05-25 14:55:00|3604.87|3604.87|3608.14|3608.14|3608.28|3608.28|3604.87|3604.87|0
1685026800000|2023-05-25 15:00:00|3608.08|3608.08|3608.2|3608.2|3609.35|3609.35|3606.61|3606.61|0
1685027100000|2023-05-25 15:05:00|3608.25|3608.25|3608.2|3608.2|3608.36|3608.36|3606.94|3606.94|0
1685027400000|2023-05-25 15:10:00|3608.14|3608.14|3604.55|3604.55|3608.94|3608.94|3604.55|3604.55|0
1685027700000|2023-05-25 15:15:00|3604.6|3604.6|3600.48|3600.48|3604.68|3604.68|3600.39|3600.39|0
1685028000000|2023-05-25 15:20:00|3600.32|3600.32|3600.49|3600.49|3601.22|3601.22|3599.13|3599.13|0
1685028300000|2023-05-25 15:25:00|3600.55|3600.55|3600.94|3600.94|3601.67|3601.67|3598.69|3598.69|0
1685085300000|2023-05-26 07:15:00|3618.1|3618.1|3615.43|3615.43|3619.24|3619.24|3615.43|3615.43|0
1685085600000|2023-05-26 07:20:00|3615.54|3615.54|3609.52|3609.52|3615.83|3615.83|3609.11|3609.11|0
1685085900000|2023-05-26 07:25:00|3609.36|3609.36|3609.31|3609.31|3610.94|3610.94|3607.1|3607.1|0
1685086200000|2023-05-26 07:30:00|3609.25|3609.25|3604.46|3604.46|3610.76|3610.76|3603.89|3603.89|0
1685086500000|2023-05-26 07:35:00|3604.4|3604.4|3591.91|3591.91|3605.05|3605.05|3591.91|3591.91|0
1685086800000|2023-05-26 07:40:00|3591.84|3591.84|3584.9|3584.9|3594.58|3594.58|3583.36|3583.36|0
1685087100000|2023-05-26 07:45:00|3584.99|3584.99|3582.68|3582.68|3588.64|3588.64|3580.93|3580.93|0
1685087400000|2023-05-26 07:50:00|3582.85|3582.85|3586.41|3586.41|3586.89|3586.89|3580.44|3580.44|0
1685087700000|2023-05-26 07:55:00|3586.32|3586.32|3580.96|3580.96|3587.08|3587.08|3580.89|3580.89|0
1685088000000|2023-05-26 08:00:00|3580.85|3580.85|3589.06|3589.06|3589.22|3589.22|3578.89|3578.89|0
1685088300000|2023-05-26 08:05:00|3589.1|3589.1|3585.69|3585.69|3589.1|3589.1|3584.27|3584.27|0
1685088600000|2023-05-26 08:10:00|3585.77|3585.77|3582.24|3582.24|3586.55|3586.55|3581.39|3581.39|0
1685088900000|2023-05-26 08:15:00|3582.19|3582.19|3586.39|3586.39|3586.44|3586.44|3582.19|3582.19|0
1685089200000|2023-05-26 08:20:00|3586.3|3586.3|3583.15|3583.15|3586.46|3586.46|3583.15|3583.15|0
1685089500000|2023-05-26 08:25:00|3582.99|3582.99|3582.95|3582.95|3583.36|3583.36|3581.39|3581.39|0
1685089800000|2023-05-26 08:30:00|3582.64|3582.64|3580.83|3580.83|3582.64|3582.64|3580.69|3580.69|0
1685090100000|2023-05-26 08:35:00|3580.84|3580.84|3580.72|3580.72|3581.25|3581.25|3578.57|3578.57|0
1685090400000|2023-05-26 08:40:00|3580.77|3580.77|3580.8|3580.8|3581.18|3581.18|3579.65|3579.65|0
1685090700000|2023-05-26 08:45:00|3580.91|3580.91|3581.46|3581.46|3582.7|3582.7|3580.78|3580.78|0
1685091000000|2023-05-26 08:50:00|3581.51|3581.51|3577.06|3577.06|3582.05|3582.05|3576.4|3576.4|0
1685091300000|2023-05-26 08:55:00|3577.22|3577.22|3572.68|3572.68|3577.41|3577.41|3572.68|3572.68|0
1685091600000|2023-05-26 09:00:00|3572.69|3572.69|3572.98|3572.98|3573.84|3573.84|3571.48|3571.48|0
1685091900000|2023-05-26 09:05:00|3573.09|3573.09|3571.84|3571.84|3573.15|3573.15|3570.74|3570.74|0
1685092200000|2023-05-26 09:10:00|3571.73|3571.73|3563.71|3563.71|3571.73|3571.73|3563.66|3563.66|0
1685092500000|2023-05-26 09:15:00|3563.62|3563.62|3564.17|3564.17|3564.83|3564.83|3562.74|3562.74|0
1685092800000|2023-05-26 09:20:00|3564.02|3564.02|3560.73|3560.73|3564.07|3564.07|3560.21|3560.21|0
1685093100000|2023-05-26 09:25:00|3560.67|3560.67|3558.03|3558.03|3560.71|3560.71|3556.99|3556.99|0
1685093400000|2023-05-26 09:30:00|3557.67|3557.67|3558.29|3558.29|3558.29|3558.29|3553.98|3553.98|0
1685093700000|2023-05-26 09:35:00|3558.23|3558.23|3561.81|3561.81|3561.98|3561.98|3557.79|3557.79|0
1685094000000|2023-05-26 09:40:00|3561.83|3561.83|3562.47|3562.47|3563.6|3563.6|3561.41|3561.41|0
1685094300000|2023-05-26 09:45:00|3562.19|3562.19|3560.38|3560.38|3563.02|3563.02|3560.38|3560.38|0
1685094600000|2023-05-26 09:50:00|3560.29|3560.29|3560.29|3560.29|3560.31|3560.31|3557.02|3557.02|0
1685094900000|2023-05-26 09:55:00|3560.37|3560.37|3560.74|3560.74|3562.39|3562.39|3559.65|3559.65|0
1685095200000|2023-05-26 10:00:00|3560.57|3560.57|3559.86|3559.86|3561.91|3561.91|3558.78|3558.78|0
1685095500000|2023-05-26 10:05:00|3559.69|3559.69|3559.36|3559.36|3560.1|3560.1|3559.24|3559.24|0
1685095800000|2023-05-26 10:10:00|3559.41|3559.41|3561.37|3561.37|3561.49|3561.49|3557.99|3557.99|0
1685096100000|2023-05-26 10:15:00|3561.42|3561.42|3562.06|3562.06|3562.06|3562.06|3558.94|3558.94|0
1685096400000|2023-05-26 10:20:00|3562.17|3562.17|3562.97|3562.97|3562.97|3562.97|3561.83|3561.83|0
1685096700000|2023-05-26 10:25:00|3563.02|3563.02|3565.88|3565.88|3565.88|3565.88|3563.02|3563.02|0
1685097000000|2023-05-26 10:30:00|3565.8|3565.8|3567.49|3567.49|3568.13|3568.13|3565.3|3565.3|0
1685097300000|2023-05-26 10:35:00|3567.38|3567.38|3573.51|3573.51|3573.57|3573.57|3567.38|3567.38|0
1685097600000|2023-05-26 10:40:00|3573.43|3573.43|3572.87|3572.87|3573.82|3573.82|3571.81|3571.81|0
1685097900000|2023-05-26 10:45:00|3573.54|3573.54|3577.31|3577.31|3577.31|3577.31|3573.45|3573.45|0
1685098200000|2023-05-26 10:50:00|3576.98|3576.98|3577.43|3577.43|3578.71|3578.71|3576.89|3576.89|0
1685098500000|2023-05-26 10:55:00|3577.37|3577.37|3576.6|3576.6|3579.69|3579.69|3576.41|3576.41|0
1685098800000|2023-05-26 11:00:00|3576.65|3576.65|3577.97|3577.97|3579.37|3579.37|3576.57|3576.57|0
1685099100000|2023-05-26 11:05:00|3578.46|3578.46|3581.24|3581.24|3581.65|3581.65|3578.46|3578.46|0
1685099400000|2023-05-26 11:10:00|3581.3|3581.3|3581.89|3581.89|3583.13|3583.13|3581.3|3581.3|0
1685099700000|2023-05-26 11:15:00|3582|3582|3582.2|3582.2|3585.47|3585.47|3582|3582|0
1685100000000|2023-05-26 11:20:00|3582.12|3582.12|3582.67|3582.67|3583.55|3583.55|3582.12|3582.12|0
1685100300000|2023-05-26 11:25:00|3583.4|3583.4|3584.78|3584.78|3584.78|3584.78|3583.4|3583.4|0
1685100600000|2023-05-26 11:30:00|3584.83|3584.83|3586.39|3586.39|3586.61|3586.61|3584.83|3584.83|0
1685100900000|2023-05-26 11:35:00|3586.18|3586.18|3586.53|3586.53|3586.57|3586.57|3585.55|3585.55|0
1685101200000|2023-05-26 11:40:00|3586.37|3586.37|3585.2|3585.2|3587.11|3587.11|3585.13|3585.13|0
1685101500000|2023-05-26 11:45:00|3584.53|3584.53|3583.91|3583.91|3584.66|3584.66|3583.33|3583.33|0
1685101800000|2023-05-26 11:50:00|3583.99|3583.99|3585.7|3585.7|3586.39|3586.39|3583.99|3583.99|0
1685102100000|2023-05-26 11:55:00|3585.64|3585.64|3583.52|3583.52|3585.7|3585.7|3583.22|3583.22|0
1685102400000|2023-05-26 12:00:00|3583.49|3583.49|3584.08|3584.08|3584.97|3584.97|3583.45|3583.45|0
1685102700000|2023-05-26 12:05:00|3584.02|3584.02|3583.66|3583.66|3584.02|3584.02|3581.64|3581.64|0
1685103000000|2023-05-26 12:10:00|3583.33|3583.33|3582.73|3582.73|3583.33|3583.33|3582|3582|0
1685103300000|2023-05-26 12:15:00|3582.79|3582.79|3583.93|3583.93|3583.98|3583.98|3582.79|3582.79|0
1685103600000|2023-05-26 12:20:00|3583.82|3583.82|3586.83|3586.83|3586.86|3586.86|3583.79|3583.79|0
1685103900000|2023-05-26 12:25:00|3586.81|3586.81|3585.11|3585.11|3586.89|3586.89|3584.84|3584.84|0
1685104200000|2023-05-26 12:30:00|3584.99|3584.99|3589.75|3589.75|3593.35|3593.35|3584.55|3584.55|0
1685104500000|2023-05-26 12:35:00|3590.65|3590.65|3595.46|3595.46|3595.8|3595.8|3590.65|3590.65|0
1685104800000|2023-05-26 12:40:00|3595.41|3595.41|3593.18|3593.18|3595.45|3595.45|3593.18|3593.18|0
1685105100000|2023-05-26 12:45:00|3593.01|3593.01|3591.87|3591.87|3593.74|3593.74|3590.97|3590.97|0
1685105400000|2023-05-26 12:50:00|3591.78|3591.78|3589.58|3589.58|3592.7|3592.7|3589.46|3589.46|0
1685105700000|2023-05-26 12:55:00|3589.57|3589.57|3589.53|3589.53|3589.83|3589.83|3586.38|3586.38|0
1685106000000|2023-05-26 13:00:00|3589.19|3589.19|3590.33|3590.33|3591.51|3591.51|3588.94|3588.94|0
1685106300000|2023-05-26 13:05:00|3590.45|3590.45|3591.28|3591.28|3591.44|3591.44|3590.45|3590.45|0
1685106600000|2023-05-26 13:10:00|3591.34|3591.34|3594.55|3594.55|3594.89|3594.89|3591.34|3591.34|0
1685106900000|2023-05-26 13:15:00|3594.63|3594.63|3593.74|3593.74|3594.97|3594.97|3591.94|3591.94|0
1685107200000|2023-05-26 13:20:00|3594.07|3594.07|3598.12|3598.12|3599.26|3599.26|3594.07|3594.07|0
1685107500000|2023-05-26 13:25:00|3598.09|3598.09|3598.92|3598.92|3599.26|3599.26|3597.13|3597.13|0
1685107800000|2023-05-26 13:30:00|3598.82|3598.82|3598.91|3598.91|3600.4|3600.4|3594.93|3594.93|0
1685108100000|2023-05-26 13:35:00|3598.92|3598.92|3599.89|3599.89|3600.71|3600.71|3595.52|3595.52|0
1685108400000|2023-05-26 13:40:00|3600.23|3600.23|3602.94|3602.94|3606.81|3606.81|3599.68|3599.68|0
1685108700000|2023-05-26 13:45:00|3603|3603|3604.16|3604.16|3608.57|3608.57|3603|3603|0
1685109000000|2023-05-26 13:50:00|3604.57|3604.57|3605.38|3605.38|3605.46|3605.46|3601.71|3601.71|0
1685109300000|2023-05-26 13:55:00|3605.44|3605.44|3601.34|3601.34|3605.76|3605.76|3601.34|3601.34|0
1685109600000|2023-05-26 14:00:00|3601|3601|3603.47|3603.47|3606.51|3606.51|3599.49|3599.49|0
1685109900000|2023-05-26 14:05:00|3603.64|3603.64|3611.18|3611.18|3611.18|3611.18|3603.22|3603.22|0
1685110200000|2023-05-26 14:10:00|3611.22|3611.22|3608.34|3608.34|3611.22|3611.22|3607.32|3607.32|0
1685110500000|2023-05-26 14:15:00|3608.4|3608.4|3610.11|3610.11|3611.08|3611.08|3607.29|3607.29|0
1685110800000|2023-05-26 14:20:00|3610.22|3610.22|3614|3614|3614|3614|3609.38|3609.38|0
1685111100000|2023-05-26 14:25:00|3614.11|3614.11|3613.53|3613.53|3616.51|3616.51|3611.77|3611.77|0
1685111400000|2023-05-26 14:30:00|3613.19|3613.19|3618.28|3618.28|3619.28|3619.28|3612.75|3612.75|0
1685111700000|2023-05-26 14:35:00|3617.95|3617.95|3618.5|3618.5|3619.96|3619.96|3617.33|3617.33|0
1685112000000|2023-05-26 14:40:00|3618.61|3618.61|3615.66|3615.66|3619.18|3619.18|3614.71|3614.71|0
1685112300000|2023-05-26 14:45:00|3615.71|3615.71|3613|3613|3615.71|3615.71|3612.16|3612.16|0
1685112600000|2023-05-26 14:50:00|3612.92|3612.92|3614.69|3614.69|3615.31|3615.31|3612.24|3612.24|0
1685112900000|2023-05-26 14:55:00|3614.36|3614.36|3613.03|3613.03|3615.49|3615.49|3612.06|3612.06|0
1685113200000|2023-05-26 15:00:00|3612.69|3612.69|3611.65|3611.65|3613.88|3613.88|3611.26|3611.26|0
1685113500000|2023-05-26 15:05:00|3611.57|3611.57|3610.81|3610.81|3611.8|3611.8|3608.57|3608.57|0
1685113800000|2023-05-26 15:10:00|3610.76|3610.76|3610.89|3610.89|3611.83|3611.83|3610.1|3610.1|0
1685114100000|2023-05-26 15:15:00|3610.95|3610.95|3608.23|3608.23|3611.35|3611.35|3607.83|3607.83|0
1685114400000|2023-05-26 15:20:00|3608.26|3608.26|3604.61|3604.61|3609.24|3609.24|3604.25|3604.25|0
1685114700000|2023-05-26 15:25:00|3604.72|3604.72|3603.79|3603.79|3605.17|3605.17|3602.85|3602.85|0
1685430900000|2023-05-30 07:15:00|3568.17|3568.17|3574.32|3574.32|3575.62|3575.62|3567.84|3567.84|0
1685431200000|2023-05-30 07:20:00|3574.27|3574.27|3570.39|3570.39|3574.82|3574.82|3569.07|3569.07|0
1685431500000|2023-05-30 07:25:00|3570.49|3570.49|3576.85|3576.85|3578.07|3578.07|3570.49|3570.49|0
1685431800000|2023-05-30 07:30:00|3577.19|3577.19|3584.61|3584.61|3584.95|3584.95|3574.3|3574.3|0
1685432100000|2023-05-30 07:35:00|3584.72|3584.72|3586.5|3586.5|3588.2|3588.2|3584.17|3584.17|0
1685432400000|2023-05-30 07:40:00|3586.41|3586.41|3592.44|3592.44|3593.21|3593.21|3586.17|3586.17|0
1685432700000|2023-05-30 07:45:00|3592.53|3592.53|3595.86|3595.86|3595.91|3595.91|3591.99|3591.99|0
1685433000000|2023-05-30 07:50:00|3595.91|3595.91|3587.64|3587.64|3596.59|3596.59|3587.25|3587.25|0
1685433300000|2023-05-30 07:55:00|3586.97|3586.97|3590.15|3590.15|3590.15|3590.15|3584.97|3584.97|0
1685433600000|2023-05-30 08:00:00|3591.15|3591.15|3592.49|3592.49|3595.27|3595.27|3590.01|3590.01|0
1685433900000|2023-05-30 08:05:00|3592.33|3592.33|3598.41|3598.41|3598.74|3598.74|3592.28|3592.28|0
1685434200000|2023-05-30 08:10:00|3598.74|3598.74|3597.74|3597.74|3598.74|3598.74|3596.86|3596.86|0
1685434500000|2023-05-30 08:15:00|3597.84|3597.84|3595.88|3595.88|3598.72|3598.72|3595.05|3595.05|0
1685434800000|2023-05-30 08:20:00|3595.82|3595.82|3596.55|3596.55|3597.26|3597.26|3593.5|3593.5|0
1685435100000|2023-05-30 08:25:00|3596.53|3596.53|3591.86|3591.86|3596.87|3596.87|3591.86|3591.86|0
1685435400000|2023-05-30 08:30:00|3591.79|3591.79|3591.12|3591.12|3591.79|3591.79|3587.9|3587.9|0
1685435700000|2023-05-30 08:35:00|3591.05|3591.05|3592.39|3592.39|3593.19|3593.19|3590.77|3590.77|0
1685436000000|2023-05-30 08:40:00|3592.22|3592.22|3587.28|3587.28|3592.22|3592.22|3587.28|3587.28|0
1685436300000|2023-05-30 08:45:00|3587.12|3587.12|3583.99|3583.99|3587.12|3587.12|3582.22|3582.22|0
1685436600000|2023-05-30 08:50:00|3584.01|3584.01|3587.09|3587.09|3587.26|3587.26|3583.35|3583.35|0
1685436900000|2023-05-30 08:55:00|3587.1|3587.1|3588.21|3588.21|3588.21|3588.21|3586.41|3586.41|0
1685437200000|2023-05-30 09:00:00|3588.13|3588.13|3590.9|3590.9|3591.61|3591.61|3587.8|3587.8|0
1685437500000|2023-05-30 09:05:00|3590.85|3590.85|3590.81|3590.81|3590.85|3590.85|3587.24|3587.24|0
1685437800000|2023-05-30 09:10:00|3590.47|3590.47|3586.37|3586.37|3590.59|3590.59|3585.92|3585.92|0
1685438100000|2023-05-30 09:15:00|3586.31|3586.31|3581.94|3581.94|3586.31|3586.31|3581.23|3581.23|0
1685438400000|2023-05-30 09:20:00|3582.1|3582.1|3583.07|3583.07|3584.53|3584.53|3582.1|3582.1|0
1685438700000|2023-05-30 09:25:00|3583.4|3583.4|3584.11|3584.11|3585.34|3585.34|3583.4|3583.4|0
1685439000000|2023-05-30 09:30:00|3583.78|3583.78|3582.99|3582.99|3585.31|3585.31|3582.95|3582.95|0
1685439300000|2023-05-30 09:35:00|3583.41|3583.41|3585.47|3585.47|3585.51|3585.51|3583.4|3583.4|0
1685439600000|2023-05-30 09:40:00|3585.36|3585.36|3581.34|3581.34|3586.4|3586.4|3581.34|3581.34|0
1685439900000|2023-05-30 09:45:00|3581.43|3581.43|3579.72|3579.72|3582.44|3582.44|3579.19|3579.19|0
1685440200000|2023-05-30 09:50:00|3580.06|3580.06|3579.96|3579.96|3582.45|3582.45|3579.96|3579.96|0
1685440500000|2023-05-30 09:55:00|3580.08|3580.08|3578.83|3578.83|3580.57|3580.57|3578.83|3578.83|0
1685440800000|2023-05-30 10:00:00|3578.78|3578.78|3580.01|3580.01|3580.89|3580.89|3576.65|3576.65|0
1685441100000|2023-05-30 10:05:00|3580.42|3580.42|3581.1|3581.1|3583.51|3583.51|3580.42|3580.42|0
1685441400000|2023-05-30 10:10:00|3581.08|3581.08|3580.38|3580.38|3581.17|3581.17|3578.68|3578.68|0
1685441700000|2023-05-30 10:15:00|3580.35|3580.35|3577.67|3577.67|3580.98|3580.98|3577.61|3577.61|0
1685442000000|2023-05-30 10:20:00|3577.61|3577.61|3577.98|3577.98|3578.12|3578.12|3576.03|3576.03|0
1685442300000|2023-05-30 10:25:00|3577.97|3577.97|3577.25|3577.25|3578.09|3578.09|3574.81|3574.81|0
1685442600000|2023-05-30 10:30:00|3577.53|3577.53|3577.08|3577.08|3578.45|3578.45|3576.81|3576.81|0
1685442900000|2023-05-30 10:35:00|3577.13|3577.13|3576.18|3576.18|3577.36|3577.36|3576.18|3576.18|0
1685443200000|2023-05-30 10:40:00|3576.12|3576.12|3573.02|3573.02|3576.7|3576.7|3572.91|3572.91|0
1685443500000|2023-05-30 10:45:00|3572.75|3572.75|3570.13|3570.13|3572.75|3572.75|3568.7|3568.7|0
1685443800000|2023-05-30 10:50:00|3570.07|3570.07|3566.8|3566.8|3571.02|3571.02|3566.69|3566.69|0
1685444100000|2023-05-30 10:55:00|3566.81|3566.81|3567.6|3567.6|3567.61|3567.61|3565.92|3565.92|0
1685444400000|2023-05-30 11:00:00|3567.77|3567.77|3568.94|3568.94|3569.63|3569.63|3567.55|3567.55|0
1685444700000|2023-05-30 11:05:00|3568.83|3568.83|3562.75|3562.75|3568.83|3568.83|3562.75|3562.75|0
1685445000000|2023-05-30 11:10:00|3562.33|3562.33|3560.87|3560.87|3563.24|3563.24|3560.48|3560.48|0
1685445300000|2023-05-30 11:15:00|3560.93|3560.93|3563.51|3563.51|3563.94|3563.94|3559.86|3559.86|0
1685445600000|2023-05-30 11:20:00|3563.35|3563.35|3565.4|3565.4|3565.71|3565.71|3562.49|3562.49|0
1685445900000|2023-05-30 11:25:00|3565.45|3565.45|3569.58|3569.58|3569.58|3569.58|3565.16|3565.16|0
1685446200000|2023-05-30 11:30:00|3569.57|3569.57|3570.09|3570.09|3570.31|3570.31|3569.08|3569.08|0
1685446500000|2023-05-30 11:35:00|3570.11|3570.11|3572.96|3572.96|3574.76|3574.76|3570.11|3570.11|0
1685446800000|2023-05-30 11:40:00|3572.24|3572.24|3572.55|3572.55|3573.05|3573.05|3570.14|3570.14|0
1685447100000|2023-05-30 11:45:00|3572.6|3572.6|3574.73|3574.73|3576.12|3576.12|3572.6|3572.6|0
1685447400000|2023-05-30 11:50:00|3574.71|3574.71|3575.72|3575.72|3577.71|3577.71|3573.99|3573.99|0
1685447700000|2023-05-30 11:55:00|3575.44|3575.44|3575.53|3575.53|3576.25|3576.25|3574.11|3574.11|0
1685448000000|2023-05-30 12:00:00|3575.69|3575.69|3574.87|3574.87|3575.69|3575.69|3571.5|3571.5|0
1685448300000|2023-05-30 12:05:00|3574.83|3574.83|3574.42|3574.42|3575.09|3575.09|3573.18|3573.18|0
1685448600000|2023-05-30 12:10:00|3574.76|3574.76|3572.77|3572.77|3575.83|3575.83|3572.77|3572.77|0
1685448900000|2023-05-30 12:15:00|3572.54|3572.54|3569.5|3569.5|3572.54|3572.54|3569.5|3569.5|0
1685449200000|2023-05-30 12:20:00|3570.02|3570.02|3569.41|3569.41|3572.31|3572.31|3569.24|3569.24|0
1685449500000|2023-05-30 12:25:00|3569.33|3569.33|3565.88|3565.88|3569.33|3569.33|3565.88|3565.88|0
1685449800000|2023-05-30 12:30:00|3566.21|3566.21|3562.57|3562.57|3566.23|3566.23|3562.57|3562.57|0
1685450100000|2023-05-30 12:35:00|3562.63|3562.63|3564.63|3564.63|3564.63|3564.63|3562.53|3562.53|0
1685450400000|2023-05-30 12:40:00|3564.74|3564.74|3567|3567|3567.37|3567.37|3564.74|3564.74|0
1685450700000|2023-05-30 12:45:00|3566.67|3566.67|3566.19|3566.19|3567.73|3567.73|3565.11|3565.11|0
1685451000000|2023-05-30 12:50:00|3566.13|3566.13|3565.73|3565.73|3566.74|3566.74|3565.62|3565.62|0
1685451300000|2023-05-30 12:55:00|3565.78|3565.78|3564.93|3564.93|3567.04|3567.04|3564.93|3564.93|0
1685451600000|2023-05-30 13:00:00|3564.59|3564.59|3566.14|3566.14|3568.4|3568.4|3564.59|3564.59|0
1685451900000|2023-05-30 13:05:00|3566.16|3566.16|3569.45|3569.45|3570.06|3570.06|3566.16|3566.16|0
1685452200000|2023-05-30 13:10:00|3569.54|3569.54|3568.84|3568.84|3569.67|3569.67|3568.27|3568.27|0
1685452500000|2023-05-30 13:15:00|3568.78|3568.78|3573.37|3573.37|3574.06|3574.06|3567.81|3567.81|0
1685452800000|2023-05-30 13:20:00|3573.46|3573.46|3575.94|3575.94|3576.28|3576.28|3573.46|3573.46|0
1685453100000|2023-05-30 13:25:00|3575.61|3575.61|3576.96|3576.96|3577.25|3577.25|3573.36|3573.36|0
1685453400000|2023-05-30 13:30:00|3577.05|3577.05|3575.05|3575.05|3580.74|3580.74|3574.94|3574.94|0
1685453700000|2023-05-30 13:35:00|3575.39|3575.39|3570.8|3570.8|3578.47|3578.47|3570.8|3570.8|0
1685454000000|2023-05-30 13:40:00|3570.72|3570.72|3566.56|3566.56|3570.72|3570.72|3566.56|3566.56|0
1685454300000|2023-05-30 13:45:00|3566.9|3566.9|3566.25|3566.25|3571.47|3571.47|3564.81|3564.81|0
1685454600000|2023-05-30 13:50:00|3565.92|3565.92|3571.54|3571.54|3573.23|3573.23|3565.58|3565.58|0
1685454900000|2023-05-30 13:55:00|3571.69|3571.69|3571.86|3571.86|3572.9|3572.9|3565.39|3565.39|0
1685455200000|2023-05-30 14:00:00|3572.19|3572.19|3566.39|3566.39|3573.33|3573.33|3565.85|3565.85|0
1685455500000|2023-05-30 14:05:00|3566.31|3566.31|3566.8|3566.8|3567.21|3567.21|3562.25|3562.25|0
1685455800000|2023-05-30 14:10:00|3566.46|3566.46|3570.05|3570.05|3571.1|3571.1|3565|3565|0
1685456100000|2023-05-30 14:15:00|3570.38|3570.38|3577.26|3577.26|3577.26|3577.26|3570.38|3570.38|0
1685456400000|2023-05-30 14:20:00|3577.31|3577.31|3573.33|3573.33|3580.27|3580.27|3573.23|3573.23|0
1685456700000|2023-05-30 14:25:00|3573.22|3573.22|3567.06|3567.06|3573.55|3573.55|3564.63|3564.63|0
1685457000000|2023-05-30 14:30:00|3567.11|3567.11|3564.73|3564.73|3568.45|3568.45|3564.26|3564.26|0
1685457300000|2023-05-30 14:35:00|3564.76|3564.76|3565.19|3565.19|3566.43|3566.43|3562|3562|0
1685457600000|2023-05-30 14:40:00|3564.75|3564.75|3565.44|3565.44|3566.85|3566.85|3564.75|3564.75|0
1685457900000|2023-05-30 14:45:00|3566.11|3566.11|3566.29|3566.29|3566.56|3566.56|3563.53|3563.53|0
1685458200000|2023-05-30 14:50:00|3566.18|3566.18|3565.2|3565.2|3567.22|3567.22|3564.11|3564.11|0
1685458500000|2023-05-30 14:55:00|3565.26|3565.26|3565.46|3565.46|3565.74|3565.74|3564|3564|0
1685458800000|2023-05-30 15:00:00|3565.44|3565.44|3561.95|3561.95|3566.61|3566.61|3561.4|3561.4|0
1685459100000|2023-05-30 15:05:00|3561.9|3561.9|3558.32|3558.32|3563.48|3563.48|3557.8|3557.8|0
1685459400000|2023-05-30 15:10:00|3558.31|3558.31|3551.95|3551.95|3558.31|3558.31|3551.65|3551.65|0
1685459700000|2023-05-30 15:15:00|3552|3552|3545.34|3545.34|3552.74|3552.74|3544.32|3544.32|0
1685460000000|2023-05-30 15:20:00|3545.67|3545.67|3545.74|3545.74|3547.16|3547.16|3543.82|3543.82|0
1685460300000|2023-05-30 15:25:00|3545.69|3545.69|3548.98|3548.98|3549.17|3549.17|3544.81|3544.81|0
1685517300000|2023-05-31 07:15:00|3513.02|3513.02|3511.64|3511.64|3518.69|3518.69|3511.4|3511.4|0
1685517600000|2023-05-31 07:20:00|3511.97|3511.97|3512.43|3512.43|3512.99|3512.99|3503.63|3503.63|0
1685517900000|2023-05-31 07:25:00|3512.04|3512.04|3515.95|3515.95|3519.37|3519.37|3511.1|3511.1|0
1685518200000|2023-05-31 07:30:00|3515.28|3515.28|3521.47|3521.47|3521.83|3521.83|3514.17|3514.17|0
1685518500000|2023-05-31 07:35:00|3521.31|3521.31|3521.7|3521.7|3524.3|3524.3|3519.5|3519.5|0
1685518800000|2023-05-31 07:40:00|3521.86|3521.86|3519.05|3519.05|3523.65|3523.65|3519.05|3519.05|0
1685519100000|2023-05-31 07:45:00|3519.1|3519.1|3519.15|3519.15|3519.61|3519.61|3516.12|3516.12|0
1685519400000|2023-05-31 07:50:00|3519.24|3519.24|3521.61|3521.61|3521.63|3521.63|3518.5|3518.5|0
1685519700000|2023-05-31 07:55:00|3521.6|3521.6|3525.87|3525.87|3526.21|3526.21|3521.6|3521.6|0
1685520000000|2023-05-31 08:00:00|3525.96|3525.96|3526.35|3526.35|3529.12|3529.12|3524.4|3524.4|0
1685520300000|2023-05-31 08:05:00|3526.17|3526.17|3529.23|3529.23|3531.27|3531.27|3526.17|3526.17|0
1685520600000|2023-05-31 08:10:00|3529.15|3529.15|3525.89|3525.89|3529.15|3529.15|3525.01|3525.01|0
1685520900000|2023-05-31 08:15:00|3525.94|3525.94|3530.94|3530.94|3533.45|3533.45|3525.94|3525.94|0
1685521200000|2023-05-31 08:20:00|3531|3531|3531.71|3531.71|3533.74|3533.74|3530.99|3530.99|0
1685521500000|2023-05-31 08:25:00|3533.11|3533.11|3527.2|3527.2|3533.78|3533.78|3527.2|3527.2|0
1685521800000|2023-05-31 08:30:00|3527.26|3527.26|3523.7|3523.7|3527.83|3527.83|3523.25|3523.25|0
1685522100000|2023-05-31 08:35:00|3523.75|3523.75|3523.37|3523.37|3525.5|3525.5|3523.13|3523.13|0
1685522400000|2023-05-31 08:40:00|3523.28|3523.28|3519.86|3519.86|3524.41|3524.41|3518.99|3518.99|0
1685522700000|2023-05-31 08:45:00|3519.8|3519.8|3521.47|3521.47|3522.48|3522.48|3519.8|3519.8|0
1685523000000|2023-05-31 08:50:00|3521.56|3521.56|3524.27|3524.27|3525.88|3525.88|3521.56|3521.56|0
1685523300000|2023-05-31 08:55:00|3524.61|3524.61|3524.55|3524.55|3526.57|3526.57|3523.92|3523.92|0
1685523600000|2023-05-31 09:00:00|3524.39|3524.39|3530.16|3530.16|3530.16|3530.16|3524.39|3524.39|0
1685523900000|2023-05-31 09:05:00|3530.11|3530.11|3531.55|3531.55|3531.55|3531.55|3529.58|3529.58|0
1685524200000|2023-05-31 09:10:00|3531.5|3531.5|3527.33|3527.33|3531.78|3531.78|3526.65|3526.65|0
1685524500000|2023-05-31 09:15:00|3527.5|3527.5|3520.09|3520.09|3527.65|3527.65|3519.8|3519.8|0
1685524800000|2023-05-31 09:20:00|3520.07|3520.07|3521.4|3521.4|3521.49|3521.49|3519.37|3519.37|0
1685525100000|2023-05-31 09:25:00|3521.07|3521.07|3519.95|3519.95|3521.07|3521.07|3519.11|3519.11|0
1685525400000|2023-05-31 09:30:00|3519.89|3519.89|3517.86|3517.86|3520.32|3520.32|3517.86|3517.86|0
1685525700000|2023-05-31 09:35:00|3517.91|3517.91|3518.84|3518.84|3518.84|3518.84|3515.94|3515.94|0
1685526000000|2023-05-31 09:40:00|3519.08|3519.08|3523.36|3523.36|3524.81|3524.81|3519.08|3519.08|0
1685526300000|2023-05-31 09:45:00|3523.3|3523.3|3523.11|3523.11|3523.48|3523.48|3520.88|3520.88|0
1685526600000|2023-05-31 09:50:00|3523.03|3523.03|3522.79|3522.79|3524.27|3524.27|3522.38|3522.38|0
1685526900000|2023-05-31 09:55:00|3522.73|3522.73|3521.6|3521.6|3522.73|3522.73|3519.79|3519.79|0
1685527200000|2023-05-31 10:00:00|3521.63|3521.63|3523.01|3523.01|3524.38|3524.38|3521.63|3521.63|0
1685527500000|2023-05-31 10:05:00|3523.35|3523.35|3525.57|3525.57|3525.9|3525.9|3522.26|3522.26|0
1685527800000|2023-05-31 10:10:00|3525.52|3525.52|3525.37|3525.37|3526.66|3526.66|3524.65|3524.65|0
1685528100000|2023-05-31 10:15:00|3525.04|3525.04|3527.44|3527.44|3527.61|3527.61|3524.3|3524.3|0
1685528400000|2023-05-31 10:20:00|3527.6|3527.6|3527.94|3527.94|3528.61|3528.61|3527.15|3527.15|0
1685528700000|2023-05-31 10:25:00|3528.1|3528.1|3530.52|3530.52|3530.6|3530.6|3528.1|3528.1|0
1685529000000|2023-05-31 10:30:00|3530.47|3530.47|3535.14|3535.14|3535.14|3535.14|3530.14|3530.14|0
1685529300000|2023-05-31 10:35:00|3534.8|3534.8|3532.42|3532.42|3534.8|3534.8|3531.5|3531.5|0
1685529600000|2023-05-31 10:40:00|3532.47|3532.47|3535.41|3535.41|3535.41|3535.41|3532.23|3532.23|0
1685529900000|2023-05-31 10:45:00|3535.43|3535.43|3536|3536|3536.15|3536.15|3534.89|3534.89|0
1685530200000|2023-05-31 10:50:00|3536.75|3536.75|3539.47|3539.47|3539.66|3539.66|3536.75|3536.75|0
1685530500000|2023-05-31 10:55:00|3539.13|3539.13|3535.67|3535.67|3539.13|3539.13|3535.05|3535.05|0
1685530800000|2023-05-31 11:00:00|3536.68|3536.68|3537.99|3537.99|3538.53|3538.53|3536.28|3536.28|0
1685531100000|2023-05-31 11:05:00|3537.32|3537.32|3535.42|3535.42|3538.43|3538.43|3535.42|3535.42|0
1685531400000|2023-05-31 11:10:00|3535.37|3535.37|3537.51|3537.51|3537.51|3537.51|3535.36|3535.36|0
1685531700000|2023-05-31 11:15:00|3537.67|3537.67|3537.47|3537.47|3538.4|3538.4|3536.88|3536.88|0
1685532000000|2023-05-31 11:20:00|3537.53|3537.53|3538.18|3538.18|3538.58|3538.58|3537.46|3537.46|0
1685532300000|2023-05-31 11:25:00|3538.1|3538.1|3535.78|3535.78|3538.93|3538.93|3535.57|3535.57|0
1685532600000|2023-05-31 11:30:00|3535.8|3535.8|3537.84|3537.84|3537.84|3537.84|3534.79|3534.79|0
1685532900000|2023-05-31 11:35:00|3538.16|3538.16|3536.32|3536.32|3539.06|3539.06|3536.32|3536.32|0
1685533200000|2023-05-31 11:40:00|3536.25|3536.25|3536.19|3536.19|3537.31|3537.31|3535.7|3535.7|0
1685533500000|2023-05-31 11:45:00|3536.09|3536.09|3534.77|3534.77|3537.21|3537.21|3534.51|3534.51|0
1685533800000|2023-05-31 11:50:00|3534.66|3534.66|3532.37|3532.37|3534.67|3534.67|3532.16|3532.16|0
1685534100000|2023-05-31 11:55:00|3532.26|3532.26|3533.43|3533.43|3534.22|3534.22|3532.26|3532.26|0
1685534400000|2023-05-31 12:00:00|3533.52|3533.52|3532.06|3532.06|3534.4|3534.4|3531.91|3531.91|0
1685534700000|2023-05-31 12:05:00|3531.98|3531.98|3530.93|3530.93|3532.25|3532.25|3530.77|3530.77|0
1685535000000|2023-05-31 12:10:00|3530.96|3530.96|3530.21|3530.21|3532.06|3532.06|3530.21|3530.21|0
1685535300000|2023-05-31 12:15:00|3530.16|3530.16|3531.14|3531.14|3531.54|3531.54|3528.78|3528.78|0
1685535600000|2023-05-31 12:20:00|3531.09|3531.09|3530.63|3530.63|3531.75|3531.75|3529.71|3529.71|0
1685535900000|2023-05-31 12:25:00|3530.68|3530.68|3528.11|3528.11|3530.74|3530.74|3528.06|3528.06|0
1685536200000|2023-05-31 12:30:00|3528.2|3528.2|3531.22|3531.22|3531.22|3531.22|3527.82|3527.82|0
1685536500000|2023-05-31 12:35:00|3531.28|3531.28|3530.91|3530.91|3532|3532|3530.39|3530.39|0
1685536800000|2023-05-31 12:40:00|3531.25|3531.25|3530.27|3530.27|3532.58|3532.58|3530.14|3530.14|0
1685537100000|2023-05-31 12:45:00|3530.21|3530.21|3526.94|3526.94|3530.21|3530.21|3526.83|3526.83|0
1685537400000|2023-05-31 12:50:00|3526.83|3526.83|3526.39|3526.39|3527.45|3527.45|3525.94|3525.94|0
1685537700000|2023-05-31 12:55:00|3526.05|3526.05|3526.22|3526.22|3526.66|3526.66|3524.65|3524.65|0
1685538000000|2023-05-31 13:00:00|3526.2|3526.2|3525.04|3525.04|3526.2|3526.2|3524.45|3524.45|0
1685538300000|2023-05-31 13:05:00|3524.83|3524.83|3525.26|3525.26|3525.76|3525.76|3523.84|3523.84|0
1685538600000|2023-05-31 13:10:00|3525.2|3525.2|3525.29|3525.29|3525.53|3525.53|3523.75|3523.75|0
1685538900000|2023-05-31 13:15:00|3525.4|3525.4|3525.69|3525.69|3526.38|3526.38|3523.91|3523.91|0
1685539200000|2023-05-31 13:20:00|3525.84|3525.84|3527.71|3527.71|3527.73|3527.73|3525.84|3525.84|0
1685539500000|2023-05-31 13:25:00|3527.82|3527.82|3524.92|3524.92|3528.44|3528.44|3524.92|3524.92|0
1685539800000|2023-05-31 13:30:00|3524.59|3524.59|3511.28|3511.28|3524.59|3524.59|3510.77|3510.77|0
1685540100000|2023-05-31 13:35:00|3511.25|3511.25|3511.06|3511.06|3513.78|3513.78|3509.37|3509.37|0
1685540400000|2023-05-31 13:40:00|3511.12|3511.12|3512.24|3512.24|3515.35|3515.35|3511.11|3511.11|0
1685540700000|2023-05-31 13:45:00|3512.07|3512.07|3504.1|3504.1|3512.82|3512.82|3503.29|3503.29|0
1685541000000|2023-05-31 13:50:00|3504.04|3504.04|3502.13|3502.13|3504.76|3504.76|3500.73|3500.73|0
1685541300000|2023-05-31 13:55:00|3501.98|3501.98|3503.11|3503.11|3504.75|3504.75|3501.3|3501.3|0
1685541600000|2023-05-31 14:00:00|3502.44|3502.44|3506.32|3506.32|3506.38|3506.38|3500.36|3500.36|0
1685541900000|2023-05-31 14:05:00|3506.33|3506.33|3504.37|3504.37|3506.88|3506.88|3503.07|3503.07|0
1685542200000|2023-05-31 14:10:00|3504.42|3504.42|3500.93|3500.93|3505.69|3505.69|3500.54|3500.54|0
1685542500000|2023-05-31 14:15:00|3501.04|3501.04|3500.5|3500.5|3502.26|3502.26|3498.32|3498.32|0
1685542800000|2023-05-31 14:20:00|3500.84|3500.84|3499.43|3499.43|3501.4|3501.4|3499.39|3499.39|0
1685543100000|2023-05-31 14:25:00|3499.77|3499.77|3499.35|3499.35|3500.49|3500.49|3497.54|3497.54|0
1685543400000|2023-05-31 14:30:00|3499.25|3499.25|3496|3496|3499.25|3499.25|3495.32|3495.32|0
1685543700000|2023-05-31 14:35:00|3496.05|3496.05|3494.45|3494.45|3496.05|3496.05|3493.33|3493.33|0
1685544000000|2023-05-31 14:40:00|3494.51|3494.51|3496.91|3496.91|3496.96|3496.96|3494.45|3494.45|0
1685544300000|2023-05-31 14:45:00|3497.07|3497.07|3497.15|3497.15|3499.65|3499.65|3496.62|3496.62|0
1685544600000|2023-05-31 14:50:00|3497.1|3497.1|3497.12|3497.12|3497.13|3497.13|3495.51|3495.51|0
1685544900000|2023-05-31 14:55:00|3496.95|3496.95|3495.4|3495.4|3497.32|3497.32|3493.56|3493.56|0
1685545200000|2023-05-31 15:00:00|3495.48|3495.48|3496.71|3496.71|3500.32|3500.32|3495.48|3495.48|0
1685545500000|2023-05-31 15:05:00|3496.37|3496.37|3493.38|3493.38|3496.53|3496.53|3492.52|3492.52|0
1685545800000|2023-05-31 15:10:00|3493.4|3493.4|3489.37|3489.37|3493.67|3493.67|3488.26|3488.26|0
1685546100000|2023-05-31 15:15:00|3489.31|3489.31|3491.65|3491.65|3491.98|3491.98|3488.12|3488.12|0
1685546400000|2023-05-31 15:20:00|3491.53|3491.53|3490.68|3490.68|3492.45|3492.45|3490.17|3490.17|0
1685546700000|2023-05-31 15:25:00|3490.73|3490.73|3485.42|3485.42|3491.6|3491.6|3485.42|3485.42|0
1685603700000|2023-06-01 07:15:00|3499.11|3499.11|3502.15|3502.15|3505.79|3505.79|3496.88|3496.88|0
1685604000000|2023-06-01 07:20:00|3502.48|3502.48|3503.95|3503.95|3503.95|3503.95|3500.83|3500.83|0
1685604300000|2023-06-01 07:25:00|3503.86|3503.86|3509.56|3509.56|3510.59|3510.59|3503.28|3503.28|0
1685604600000|2023-06-01 07:30:00|3509.67|3509.67|3511.1|3511.1|3513.9|3513.9|3509.1|3509.1|0
1685604900000|2023-06-01 07:35:00|3511.27|3511.27|3512.6|3512.6|3514.63|3514.63|3511.27|3511.27|0
1685605200000|2023-06-01 07:40:00|3510.25|3510.25|3512.57|3512.57|3513.67|3513.67|3510.25|3510.25|0
1685605500000|2023-06-01 07:45:00|3512.65|3512.65|3514.7|3514.7|3516.37|3516.37|3512.36|3512.36|0
1685605800000|2023-06-01 07:50:00|3514.37|3514.37|3516.54|3516.54|3517.06|3517.06|3513.76|3513.76|0
1685606100000|2023-06-01 07:55:00|3515.87|3515.87|3516.53|3516.53|3517.03|3517.03|3514.91|3514.91|0
1685606400000|2023-06-01 08:00:00|3516.44|3516.44|3514.03|3514.03|3517|3517|3513.32|3513.32|0
1685606700000|2023-06-01 08:05:00|3514.42|3514.42|3512.8|3512.8|3514.75|3514.75|3512.12|3512.12|0
1685607000000|2023-06-01 08:10:00|3512.7|3512.7|3517.69|3517.69|3517.69|3517.69|3512.7|3512.7|0
1685607300000|2023-06-01 08:15:00|3517.71|3517.71|3517.1|3517.1|3517.72|3517.72|3514.5|3514.5|0
1685607600000|2023-06-01 08:20:00|3517.04|3517.04|3521.14|3521.14|3521.14|3521.14|3517.04|3517.04|0
1685607900000|2023-06-01 08:25:00|3521.26|3521.26|3523.18|3523.18|3523.27|3523.27|3521.12|3521.12|0
1685608200000|2023-06-01 08:30:00|3523.46|3523.46|3530.24|3530.24|3530.33|3530.33|3523.46|3523.46|0
1685608500000|2023-06-01 08:35:00|3530.18|3530.18|3528.47|3528.47|3531.13|3531.13|3527.93|3527.93|0
1685608800000|2023-06-01 08:40:00|3528.42|3528.42|3524.95|3524.95|3529.46|3529.46|3524.94|3524.94|0
1685609100000|2023-06-01 08:45:00|3525.13|3525.13|3527.72|3527.72|3528.91|3528.91|3525.13|3525.13|0
1685609400000|2023-06-01 08:50:00|3527.73|3527.73|3524.94|3524.94|3527.9|3527.9|3524.94|3524.94|0
1685609700000|2023-06-01 08:55:00|3524.96|3524.96|3525.82|3525.82|3526.08|3526.08|3524.2|3524.2|0
1685610000000|2023-06-01 09:00:00|3525.73|3525.73|3526.67|3526.67|3526.83|3526.83|3523.72|3523.72|0
1685610300000|2023-06-01 09:05:00|3527.01|3527.01|3526.76|3526.76|3527.68|3527.68|3526.08|3526.08|0
1685610600000|2023-06-01 09:10:00|3526.81|3526.81|3523.64|3523.64|3527.82|3527.82|3523.64|3523.64|0
1685610900000|2023-06-01 09:15:00|3523.48|3523.48|3522.16|3522.16|3523.48|3523.48|3521.46|3521.46|0
1685611200000|2023-06-01 09:20:00|3521.95|3521.95|3522.49|3522.49|3523.88|3523.88|3521.74|3521.74|0
1685611500000|2023-06-01 09:25:00|3522.44|3522.44|3520.32|3520.32|3522.82|3522.82|3519.62|3519.62|0
1685611800000|2023-06-01 09:30:00|3520.29|3520.29|3518.82|3518.82|3520.29|3520.29|3517.99|3517.99|0
1685612100000|2023-06-01 09:35:00|3518.77|3518.77|3513.47|3513.47|3518.77|3518.77|3513.47|3513.47|0
1685612400000|2023-06-01 09:40:00|3513.13|3513.13|3517.83|3517.83|3517.83|3517.83|3513.13|3513.13|0
1685612700000|2023-06-01 09:45:00|3517.95|3517.95|3513.03|3513.03|3518.51|3518.51|3512.98|3512.98|0
1685613000000|2023-06-01 09:50:00|3513|3513|3513.81|3513.81|3513.81|3513.81|3512.52|3512.52|0
1685613300000|2023-06-01 09:55:00|3513.75|3513.75|3513.78|3513.78|3515.04|3515.04|3512.5|3512.5|0
1685613600000|2023-06-01 10:00:00|3513.83|3513.83|3509.52|3509.52|3514.17|3514.17|3509.19|3509.19|0
1685613900000|2023-06-01 10:05:00|3509.64|3509.64|3508.12|3508.12|3510.31|3510.31|3507.63|3507.63|0
1685614200000|2023-06-01 10:10:00|3508.07|3508.07|3507.2|3507.2|3509.03|3509.03|3506.11|3506.11|0
1685614500000|2023-06-01 10:15:00|3507.36|3507.36|3508|3508|3508|3508|3506.06|3506.06|0
1685614800000|2023-06-01 10:20:00|3507.99|3507.99|3506.56|3506.56|3507.99|3507.99|3506.51|3506.51|0
1685615100000|2023-06-01 10:25:00|3506.59|3506.59|3507.93|3507.93|3507.97|3507.97|3506.59|3506.59|0
1685615400000|2023-06-01 10:30:00|3507.98|3507.98|3505.04|3505.04|3507.99|3507.99|3504.83|3504.83|0
1685615700000|2023-06-01 10:35:00|3505.2|3505.2|3502.38|3502.38|3505.2|3505.2|3501.22|3501.22|0
1685616000000|2023-06-01 10:40:00|3502.05|3502.05|3502.79|3502.79|3503.12|3503.12|3501.61|3501.61|0
1685616300000|2023-06-01 10:45:00|3502.84|3502.84|3505.07|3505.07|3505.52|3505.52|3502.68|3502.68|0
1685616600000|2023-06-01 10:50:00|3505.15|3505.15|3504.8|3504.8|3505.88|3505.88|3504.2|3504.2|0
1685616900000|2023-06-01 10:55:00|3504.89|3504.89|3503.2|3503.2|3505.06|3505.06|3503.2|3503.2|0
1685617200000|2023-06-01 11:00:00|3503.12|3503.12|3505.06|3505.06|3505.99|3505.99|3503.1|3503.1|0
1685617500000|2023-06-01 11:05:00|3505.16|3505.16|3501.51|3501.51|3505.53|3505.53|3500.61|3500.61|0
1685617800000|2023-06-01 11:10:00|3501.18|3501.18|3504.63|3504.63|3505.07|3505.07|3500.68|3500.68|0
1685618100000|2023-06-01 11:15:00|3504.69|3504.69|3503.06|3503.06|3504.73|3504.73|3502.7|3502.7|0
1685618400000|2023-06-01 11:20:00|3502.72|3502.72|3502.58|3502.58|3503.78|3503.78|3501.77|3501.77|0
1685618700000|2023-06-01 11:25:00|3502.81|3502.81|3501.21|3501.21|3503.28|3503.28|3501.21|3501.21|0
1685619000000|2023-06-01 11:30:00|3501.15|3501.15|3503.19|3503.19|3504.15|3504.15|3501.15|3501.15|0
1685619300000|2023-06-01 11:35:00|3503.08|3503.08|3503.4|3503.4|3504.1|3504.1|3502.91|3502.91|0
1685619600000|2023-06-01 11:40:00|3503.39|3503.39|3503.22|3503.22|3503.75|3503.75|3502.56|3502.56|0
1685619900000|2023-06-01 11:45:00|3502.55|3502.55|3503.68|3503.68|3503.68|3503.68|3502.22|3502.22|0
1685620200000|2023-06-01 11:50:00|3503.71|3503.71|3504.81|3504.81|3505.23|3505.23|3503.55|3503.55|0
1685620500000|2023-06-01 11:55:00|3504.83|3504.83|3507.03|3507.03|3507.03|3507.03|3503.27|3503.27|0
1685620800000|2023-06-01 12:00:00|3507.13|3507.13|3510.41|3510.41|3510.46|3510.46|3507.03|3507.03|0
1685621100000|2023-06-01 12:05:00|3510.37|3510.37|3510.25|3510.25|3511.12|3511.12|3509.82|3509.82|0
1685621400000|2023-06-01 12:10:00|3510.2|3510.2|3510.89|3510.89|3510.92|3510.92|3509.39|3509.39|0
1685621700000|2023-06-01 12:15:00|3510.83|3510.83|3514.13|3514.13|3514.32|3514.32|3510.25|3510.25|0
1685622000000|2023-06-01 12:20:00|3514.24|3514.24|3519.56|3519.56|3519.56|3519.56|3514.24|3514.24|0
1685622300000|2023-06-01 12:25:00|3519.64|3519.64|3521.23|3521.23|3521.99|3521.99|3519.64|3519.64|0
1685622600000|2023-06-01 12:30:00|3521.2|3521.2|3517.49|3517.49|3521.64|3521.64|3517.29|3517.29|0
1685622900000|2023-06-01 12:35:00|3517.5|3517.5|3513.11|3513.11|3518.53|3518.53|3513.06|3513.06|0
1685623200000|2023-06-01 12:40:00|3513.19|3513.19|3516.07|3516.07|3516.15|3516.15|3511.34|3511.34|0
1685623500000|2023-06-01 12:45:00|3516.01|3516.01|3513.72|3513.72|3516.01|3516.01|3513.3|3513.3|0
1685623800000|2023-06-01 12:50:00|3513.78|3513.78|3511.77|3511.77|3514.69|3514.69|3511.65|3511.65|0
1685624100000|2023-06-01 12:55:00|3511.43|3511.43|3510.14|3510.14|3512.61|3512.61|3510.05|3510.05|0
1685624400000|2023-06-01 13:00:00|3510.13|3510.13|3506.56|3506.56|3510.47|3510.47|3506.56|3506.56|0
1685624700000|2023-06-01 13:05:00|3506.47|3506.47|3509.06|3509.06|3509.06|3509.06|3504.18|3504.18|0
1685625000000|2023-06-01 13:10:00|3508.9|3508.9|3510.18|3510.18|3510.19|3510.19|3507.84|3507.84|0
1685625300000|2023-06-01 13:15:00|3509.51|3509.51|3509.96|3509.96|3510.01|3510.01|3508.56|3508.56|0
1685625600000|2023-06-01 13:20:00|3509.93|3509.93|3505.91|3505.91|3509.93|3509.93|3504.56|3504.56|0
1685625900000|2023-06-01 13:25:00|3505.94|3505.94|3506.21|3506.21|3508.25|3508.25|3505.48|3505.48|0
1685626200000|2023-06-01 13:30:00|3506.26|3506.26|3513.53|3513.53|3514.04|3514.04|3506.26|3506.26|0
1685626500000|2023-06-01 13:35:00|3513.64|3513.64|3518.64|3518.64|3524.76|3524.76|3513.64|3513.64|0
1685626800000|2023-06-01 13:40:00|3518.98|3518.98|3511.8|3511.8|3519.37|3519.37|3510.28|3510.28|0
1685627100000|2023-06-01 13:45:00|3512.14|3512.14|3511.49|3511.49|3517.44|3517.44|3510.43|3510.43|0
1685627400000|2023-06-01 13:50:00|3511.6|3511.6|3509.57|3509.57|3514.3|3514.3|3507.06|3507.06|0
1685627700000|2023-06-01 13:55:00|3509.63|3509.63|3505.66|3505.66|3509.87|3509.87|3505.2|3505.2|0
1685628000000|2023-06-01 14:00:00|3506.07|3506.07|3515.89|3515.89|3517|3517|3504.4|3504.4|0
1685628300000|2023-06-01 14:05:00|3516.23|3516.23|3514.88|3514.88|3518.39|3518.39|3514.88|3514.88|0
1685628600000|2023-06-01 14:10:00|3514.83|3514.83|3518.97|3518.97|3520.29|3520.29|3514.61|3514.61|0
1685628900000|2023-06-01 14:15:00|3518.98|3518.98|3523.51|3523.51|3523.51|3523.51|3518.77|3518.77|0
1685629200000|2023-06-01 14:20:00|3523.66|3523.66|3521.2|3521.2|3523.99|3523.99|3516.74|3516.74|0
1685629500000|2023-06-01 14:25:00|3521.04|3521.04|3522.42|3522.42|3524.83|3524.83|3519.46|3519.46|0
1685629800000|2023-06-01 14:30:00|3522.09|3522.09|3523.41|3523.41|3523.43|3523.43|3520.69|3520.69|0
1685630100000|2023-06-01 14:35:00|3523.38|3523.38|3523.83|3523.83|3525.4|3525.4|3521.46|3521.46|0
1685630400000|2023-06-01 14:40:00|3523.88|3523.88|3524.06|3524.06|3525.81|3525.81|3522.74|3522.74|0
1685630700000|2023-06-01 14:45:00|3524.4|3524.4|3523.91|3523.91|3527.48|3527.48|3523.86|3523.86|0
1685631000000|2023-06-01 14:50:00|3524|3524|3529.34|3529.34|3529.34|3529.34|3524|3524|0
1685631300000|2023-06-01 14:55:00|3529.01|3529.01|3530.06|3530.06|3530.06|3530.06|3527.28|3527.28|0
1685631600000|2023-06-01 15:00:00|3530.11|3530.11|3526.14|3526.14|3530.11|3530.11|3524.89|3524.89|0
1685631900000|2023-06-01 15:05:00|3526.09|3526.09|3528.08|3528.08|3531.21|3531.21|3526.07|3526.07|0
1685632200000|2023-06-01 15:10:00|3528.14|3528.14|3522.96|3522.96|3528.15|3528.15|3522.4|3522.4|0
1685632500000|2023-06-01 15:15:00|3524.04|3524.04|3523.58|3523.58|3525.55|3525.55|3523.58|3523.58|0
1685632800000|2023-06-01 15:20:00|3523.22|3523.22|3522.25|3522.25|3524.91|3524.91|3522.25|3522.25|0
1685633100000|2023-06-01 15:25:00|3522.08|3522.08|3520.95|3520.95|3522.08|3522.08|3519.66|3519.66|0
1685603700000|2023-06-01 07:15:00|3499.11|3499.11|3502.15|3502.15|3505.79|3505.79|3496.88|3496.88|0
1685604000000|2023-06-01 07:20:00|3502.48|3502.48|3503.95|3503.95|3503.95|3503.95|3500.83|3500.83|0
1685604300000|2023-06-01 07:25:00|3503.86|3503.86|3509.56|3509.56|3510.59|3510.59|3503.28|3503.28|0
1685604600000|2023-06-01 07:30:00|3509.67|3509.67|3511.1|3511.1|3513.9|3513.9|3509.1|3509.1|0
1685604900000|2023-06-01 07:35:00|3511.27|3511.27|3512.6|3512.6|3514.63|3514.63|3511.27|3511.27|0
1685605200000|2023-06-01 07:40:00|3510.25|3510.25|3512.57|3512.57|3513.67|3513.67|3510.25|3510.25|0
1685605500000|2023-06-01 07:45:00|3512.65|3512.65|3514.7|3514.7|3516.37|3516.37|3512.36|3512.36|0
1685605800000|2023-06-01 07:50:00|3514.37|3514.37|3516.54|3516.54|3517.06|3517.06|3513.76|3513.76|0
1685606100000|2023-06-01 07:55:00|3515.87|3515.87|3516.53|3516.53|3517.03|3517.03|3514.91|3514.91|0
1685606400000|2023-06-01 08:00:00|3516.44|3516.44|3514.03|3514.03|3517|3517|3513.32|3513.32|0
1685606700000|2023-06-01 08:05:00|3514.42|3514.42|3512.8|3512.8|3514.75|3514.75|3512.12|3512.12|0
1685607000000|2023-06-01 08:10:00|3512.7|3512.7|3517.69|3517.69|3517.69|3517.69|3512.7|3512.7|0
1685607300000|2023-06-01 08:15:00|3517.71|3517.71|3517.1|3517.1|3517.72|3517.72|3514.5|3514.5|0
1685607600000|2023-06-01 08:20:00|3517.04|3517.04|3521.14|3521.14|3521.14|3521.14|3517.04|3517.04|0
1685607900000|2023-06-01 08:25:00|3521.26|3521.26|3523.18|3523.18|3523.27|3523.27|3521.12|3521.12|0
1685608200000|2023-06-01 08:30:00|3523.46|3523.46|3530.24|3530.24|3530.33|3530.33|3523.46|3523.46|0
1685608500000|2023-06-01 08:35:00|3530.18|3530.18|3528.47|3528.47|3531.13|3531.13|3527.93|3527.93|0
1685608800000|2023-06-01 08:40:00|3528.42|3528.42|3524.95|3524.95|3529.46|3529.46|3524.94|3524.94|0
1685609100000|2023-06-01 08:45:00|3525.13|3525.13|3527.72|3527.72|3528.91|3528.91|3525.13|3525.13|0
1685609400000|2023-06-01 08:50:00|3527.73|3527.73|3524.94|3524.94|3527.9|3527.9|3524.94|3524.94|0
1685609700000|2023-06-01 08:55:00|3524.96|3524.96|3525.82|3525.82|3526.08|3526.08|3524.2|3524.2|0
1685610000000|2023-06-01 09:00:00|3525.73|3525.73|3526.67|3526.67|3526.83|3526.83|3523.72|3523.72|0
1685610300000|2023-06-01 09:05:00|3527.01|3527.01|3526.76|3526.76|3527.68|3527.68|3526.08|3526.08|0
1685610600000|2023-06-01 09:10:00|3526.81|3526.81|3523.64|3523.64|3527.82|3527.82|3523.64|3523.64|0
1685610900000|2023-06-01 09:15:00|3523.48|3523.48|3522.16|3522.16|3523.48|3523.48|3521.46|3521.46|0
1685611200000|2023-06-01 09:20:00|3521.95|3521.95|3522.49|3522.49|3523.88|3523.88|3521.74|3521.74|0
1685611500000|2023-06-01 09:25:00|3522.44|3522.44|3520.32|3520.32|3522.82|3522.82|3519.62|3519.62|0
1685611800000|2023-06-01 09:30:00|3520.29|3520.29|3518.82|3518.82|3520.29|3520.29|3517.99|3517.99|0
1685612100000|2023-06-01 09:35:00|3518.77|3518.77|3513.47|3513.47|3518.77|3518.77|3513.47|3513.47|0
1685612400000|2023-06-01 09:40:00|3513.13|3513.13|3517.83|3517.83|3517.83|3517.83|3513.13|3513.13|0
1685612700000|2023-06-01 09:45:00|3517.95|3517.95|3513.03|3513.03|3518.51|3518.51|3512.98|3512.98|0
1685613000000|2023-06-01 09:50:00|3513|3513|3513.81|3513.81|3513.81|3513.81|3512.52|3512.52|0
1685613300000|2023-06-01 09:55:00|3513.75|3513.75|3513.78|3513.78|3515.04|3515.04|3512.5|3512.5|0
1685613600000|2023-06-01 10:00:00|3513.83|3513.83|3509.52|3509.52|3514.17|3514.17|3509.19|3509.19|0
1685613900000|2023-06-01 10:05:00|3509.64|3509.64|3508.12|3508.12|3510.31|3510.31|3507.63|3507.63|0
1685614200000|2023-06-01 10:10:00|3508.07|3508.07|3507.2|3507.2|3509.03|3509.03|3506.11|3506.11|0
1685614500000|2023-06-01 10:15:00|3507.36|3507.36|3508|3508|3508|3508|3506.06|3506.06|0
1685614800000|2023-06-01 10:20:00|3507.99|3507.99|3506.56|3506.56|3507.99|3507.99|3506.51|3506.51|0
1685615100000|2023-06-01 10:25:00|3506.59|3506.59|3507.93|3507.93|3507.97|3507.97|3506.59|3506.59|0
1685615400000|2023-06-01 10:30:00|3507.98|3507.98|3505.04|3505.04|3507.99|3507.99|3504.83|3504.83|0
1685615700000|2023-06-01 10:35:00|3505.2|3505.2|3502.38|3502.38|3505.2|3505.2|3501.22|3501.22|0
1685616000000|2023-06-01 10:40:00|3502.05|3502.05|3502.79|3502.79|3503.12|3503.12|3501.61|3501.61|0
1685616300000|2023-06-01 10:45:00|3502.84|3502.84|3505.07|3505.07|3505.52|3505.52|3502.68|3502.68|0
1685616600000|2023-06-01 10:50:00|3505.15|3505.15|3504.8|3504.8|3505.88|3505.88|3504.2|3504.2|0
1685616900000|2023-06-01 10:55:00|3504.89|3504.89|3503.2|3503.2|3505.06|3505.06|3503.2|3503.2|0
1685617200000|2023-06-01 11:00:00|3503.12|3503.12|3505.06|3505.06|3505.99|3505.99|3503.1|3503.1|0
1685617500000|2023-06-01 11:05:00|3505.16|3505.16|3501.51|3501.51|3505.53|3505.53|3500.61|3500.61|0
1685617800000|2023-06-01 11:10:00|3501.18|3501.18|3504.63|3504.63|3505.07|3505.07|3500.68|3500.68|0
1685618100000|2023-06-01 11:15:00|3504.69|3504.69|3503.06|3503.06|3504.73|3504.73|3502.7|3502.7|0
1685618400000|2023-06-01 11:20:00|3502.72|3502.72|3502.58|3502.58|3503.78|3503.78|3501.77|3501.77|0
1685618700000|2023-06-01 11:25:00|3502.81|3502.81|3501.21|3501.21|3503.28|3503.28|3501.21|3501.21|0
1685619000000|2023-06-01 11:30:00|3501.15|3501.15|3503.19|3503.19|3504.15|3504.15|3501.15|3501.15|0
1685619300000|2023-06-01 11:35:00|3503.08|3503.08|3503.4|3503.4|3504.1|3504.1|3502.91|3502.91|0
1685619600000|2023-06-01 11:40:00|3503.39|3503.39|3503.22|3503.22|3503.75|3503.75|3502.56|3502.56|0
1685619900000|2023-06-01 11:45:00|3502.55|3502.55|3503.68|3503.68|3503.68|3503.68|3502.22|3502.22|0
1685620200000|2023-06-01 11:50:00|3503.71|3503.71|3504.81|3504.81|3505.23|3505.23|3503.55|3503.55|0
1685620500000|2023-06-01 11:55:00|3504.83|3504.83|3507.03|3507.03|3507.03|3507.03|3503.27|3503.27|0
1685620800000|2023-06-01 12:00:00|3507.13|3507.13|3510.41|3510.41|3510.46|3510.46|3507.03|3507.03|0
1685621100000|2023-06-01 12:05:00|3510.37|3510.37|3510.25|3510.25|3511.12|3511.12|3509.82|3509.82|0
1685621400000|2023-06-01 12:10:00|3510.2|3510.2|3510.89|3510.89|3510.92|3510.92|3509.39|3509.39|0
1685621700000|2023-06-01 12:15:00|3510.83|3510.83|3514.13|3514.13|3514.32|3514.32|3510.25|3510.25|0
1685622000000|2023-06-01 12:20:00|3514.24|3514.24|3519.56|3519.56|3519.56|3519.56|3514.24|3514.24|0
1685622300000|2023-06-01 12:25:00|3519.64|3519.64|3521.23|3521.23|3521.99|3521.99|3519.64|3519.64|0
1685622600000|2023-06-01 12:30:00|3521.2|3521.2|3517.49|3517.49|3521.64|3521.64|3517.29|3517.29|0
1685622900000|2023-06-01 12:35:00|3517.5|3517.5|3513.11|3513.11|3518.53|3518.53|3513.06|3513.06|0
1685623200000|2023-06-01 12:40:00|3513.19|3513.19|3516.07|3516.07|3516.15|3516.15|3511.34|3511.34|0
1685623500000|2023-06-01 12:45:00|3516.01|3516.01|3513.72|3513.72|3516.01|3516.01|3513.3|3513.3|0
1685623800000|2023-06-01 12:50:00|3513.78|3513.78|3511.77|3511.77|3514.69|3514.69|3511.65|3511.65|0
1685624100000|2023-06-01 12:55:00|3511.43|3511.43|3510.14|3510.14|3512.61|3512.61|3510.05|3510.05|0
1685624400000|2023-06-01 13:00:00|3510.13|3510.13|3506.56|3506.56|3510.47|3510.47|3506.56|3506.56|0
1685624700000|2023-06-01 13:05:00|3506.47|3506.47|3509.06|3509.06|3509.06|3509.06|3504.18|3504.18|0
1685625000000|2023-06-01 13:10:00|3508.9|3508.9|3510.18|3510.18|3510.19|3510.19|3507.84|3507.84|0
1685625300000|2023-06-01 13:15:00|3509.51|3509.51|3509.96|3509.96|3510.01|3510.01|3508.56|3508.56|0
1685625600000|2023-06-01 13:20:00|3509.93|3509.93|3505.91|3505.91|3509.93|3509.93|3504.56|3504.56|0
1685625900000|2023-06-01 13:25:00|3505.94|3505.94|3506.21|3506.21|3508.25|3508.25|3505.48|3505.48|0
1685626200000|2023-06-01 13:30:00|3506.26|3506.26|3513.53|3513.53|3514.04|3514.04|3506.26|3506.26|0
1685626500000|2023-06-01 13:35:00|3513.64|3513.64|3518.64|3518.64|3524.76|3524.76|3513.64|3513.64|0
1685626800000|2023-06-01 13:40:00|3518.98|3518.98|3511.8|3511.8|3519.37|3519.37|3510.28|3510.28|0
1685627100000|2023-06-01 13:45:00|3512.14|3512.14|3511.49|3511.49|3517.44|3517.44|3510.43|3510.43|0
1685627400000|2023-06-01 13:50:00|3511.6|3511.6|3509.57|3509.57|3514.3|3514.3|3507.06|3507.06|0
1685627700000|2023-06-01 13:55:00|3509.63|3509.63|3505.66|3505.66|3509.87|3509.87|3505.2|3505.2|0
1685628000000|2023-06-01 14:00:00|3506.07|3506.07|3515.89|3515.89|3517|3517|3504.4|3504.4|0
1685628300000|2023-06-01 14:05:00|3516.23|3516.23|3514.88|3514.88|3518.39|3518.39|3514.88|3514.88|0
1685628600000|2023-06-01 14:10:00|3514.83|3514.83|3518.97|3518.97|3520.29|3520.29|3514.61|3514.61|0
1685628900000|2023-06-01 14:15:00|3518.98|3518.98|3523.51|3523.51|3523.51|3523.51|3518.77|3518.77|0
1685629200000|2023-06-01 14:20:00|3523.66|3523.66|3521.2|3521.2|3523.99|3523.99|3516.74|3516.74|0
1685629500000|2023-06-01 14:25:00|3521.04|3521.04|3522.42|3522.42|3524.83|3524.83|3519.46|3519.46|0
1685629800000|2023-06-01 14:30:00|3522.09|3522.09|3523.41|3523.41|3523.43|3523.43|3520.69|3520.69|0
1685630100000|2023-06-01 14:35:00|3523.38|3523.38|3523.83|3523.83|3525.4|3525.4|3521.46|3521.46|0
1685630400000|2023-06-01 14:40:00|3523.88|3523.88|3524.06|3524.06|3525.81|3525.81|3522.74|3522.74|0
1685630700000|2023-06-01 14:45:00|3524.4|3524.4|3523.91|3523.91|3527.48|3527.48|3523.86|3523.86|0
1685631000000|2023-06-01 14:50:00|3524|3524|3529.34|3529.34|3529.34|3529.34|3524|3524|0
1685631300000|2023-06-01 14:55:00|3529.01|3529.01|3530.06|3530.06|3530.06|3530.06|3527.28|3527.28|0
1685631600000|2023-06-01 15:00:00|3530.11|3530.11|3526.14|3526.14|3530.11|3530.11|3524.89|3524.89|0
1685631900000|2023-06-01 15:05:00|3526.09|3526.09|3528.08|3528.08|3531.21|3531.21|3526.07|3526.07|0
1685632200000|2023-06-01 15:10:00|3528.14|3528.14|3522.96|3522.96|3528.15|3528.15|3522.4|3522.4|0
1685632500000|2023-06-01 15:15:00|3524.04|3524.04|3523.58|3523.58|3525.55|3525.55|3523.58|3523.58|0
1685632800000|2023-06-01 15:20:00|3523.22|3523.22|3522.25|3522.25|3524.91|3524.91|3522.25|3522.25|0
1685633100000|2023-06-01 15:25:00|3522.08|3522.08|3520.95|3520.95|3522.08|3522.08|3519.66|3519.66|0
1685690100000|2023-06-02 07:15:00|3534.36|3534.36|3542.03|3542.03|3543.23|3543.23|3534.36|3534.36|0
1685690400000|2023-06-02 07:20:00|3542|3542|3542.6|3542.6|3544.43|3544.43|3541.06|3541.06|0
1685690700000|2023-06-02 07:25:00|3542.68|3542.68|3542.3|3542.3|3543.2|3543.2|3540.08|3540.08|0
1685691000000|2023-06-02 07:30:00|3542.39|3542.39|3538.89|3538.89|3544.51|3544.51|3537.85|3537.85|0
1685691300000|2023-06-02 07:35:00|3538.22|3538.22|3539.57|3539.57|3543.15|3543.15|3537.94|3537.94|0
1685691600000|2023-06-02 07:40:00|3539.62|3539.62|3537.3|3537.3|3540.7|3540.7|3534.47|3534.47|0
1685691900000|2023-06-02 07:45:00|3536.92|3536.92|3537.09|3537.09|3537.98|3537.98|3534.79|3534.79|0
1685692200000|2023-06-02 07:50:00|3537.2|3537.2|3534.72|3534.72|3538.93|3538.93|3533.97|3533.97|0
1685692500000|2023-06-02 07:55:00|3534.64|3534.64|3536.67|3536.67|3536.67|3536.67|3533.68|3533.68|0
1685692800000|2023-06-02 08:00:00|3537.38|3537.38|3538.17|3538.17|3540.96|3540.96|3536.88|3536.88|0
1685693100000|2023-06-02 08:05:00|3538.28|3538.28|3537.65|3537.65|3538.34|3538.34|3535.49|3535.49|0
1685693400000|2023-06-02 08:10:00|3537.71|3537.71|3541.48|3541.48|3542.92|3542.92|3537.67|3537.67|0
1685693700000|2023-06-02 08:15:00|3541.49|3541.49|3541.46|3541.46|3541.6|3541.6|3538.93|3538.93|0
1685694000000|2023-06-02 08:20:00|3541.56|3541.56|3540.22|3540.22|3545.18|3545.18|3540.22|3540.22|0
1685694300000|2023-06-02 08:25:00|3540.2|3540.2|3541.48|3541.48|3545.77|3545.77|3540.2|3540.2|0
1685694600000|2023-06-02 08:30:00|3541.82|3541.82|3542.12|3542.12|3542.17|3542.17|3540.55|3540.55|0
1685694900000|2023-06-02 08:35:00|3541.78|3541.78|3541.71|3541.71|3543.1|3543.1|3539.18|3539.18|0
1685695200000|2023-06-02 08:40:00|3542.39|3542.39|3537.95|3537.95|3542.39|3542.39|3537.79|3537.79|0
1685695500000|2023-06-02 08:45:00|3537.86|3537.86|3532.15|3532.15|3538.71|3538.71|3532.15|3532.15|0
1685695800000|2023-06-02 08:50:00|3532.07|3532.07|3538.66|3538.66|3538.71|3538.71|3531.84|3531.84|0
1685696100000|2023-06-02 08:55:00|3538.75|3538.75|3544.85|3544.85|3545.02|3545.02|3538.75|3538.75|0
1685696400000|2023-06-02 09:00:00|3544.74|3544.74|3542.46|3542.46|3544.74|3544.74|3541.53|3541.53|0
1685696700000|2023-06-02 09:05:00|3542.3|3542.3|3549.61|3549.61|3550|3550|3542.24|3542.24|0
1685697000000|2023-06-02 09:10:00|3549.64|3549.64|3554.61|3554.61|3555.11|3555.11|3549.25|3549.25|0
1685697300000|2023-06-02 09:15:00|3554.27|3554.27|3563.57|3563.57|3563.57|3563.57|3553.6|3553.6|0
1685697600000|2023-06-02 09:20:00|3563.9|3563.9|3561.42|3561.42|3564.52|3564.52|3560.94|3560.94|0
1685697900000|2023-06-02 09:25:00|3561.08|3561.08|3557.25|3557.25|3561.24|3561.24|3555.71|3555.71|0
1685698200000|2023-06-02 09:30:00|3557.14|3557.14|3558.54|3558.54|3558.58|3558.58|3556.52|3556.52|0
1685698500000|2023-06-02 09:35:00|3558.38|3558.38|3557.79|3557.79|3558.46|3558.46|3556.75|3556.75|0
1685698800000|2023-06-02 09:40:00|3557.76|3557.76|3558.09|3558.09|3558.9|3558.9|3556.66|3556.66|0
1685699100000|2023-06-02 09:45:00|3558.43|3558.43|3559.62|3559.62|3560.21|3560.21|3556.72|3556.72|0
1685699400000|2023-06-02 09:50:00|3559.28|3559.28|3557.21|3557.21|3559.28|3559.28|3556.89|3556.89|0
1685699700000|2023-06-02 09:55:00|3557.11|3557.11|3553.81|3553.81|3557.11|3557.11|3553.26|3553.26|0
1685700000000|2023-06-02 10:00:00|3553.97|3553.97|3553.58|3553.58|3554.48|3554.48|3553.35|3553.35|0
1685700300000|2023-06-02 10:05:00|3553.63|3553.63|3555.72|3555.72|3556.08|3556.08|3553.61|3553.61|0
1685700600000|2023-06-02 10:10:00|3556.05|3556.05|3554.06|3554.06|3556.05|3556.05|3553.84|3553.84|0
1685700900000|2023-06-02 10:15:00|3553.98|3553.98|3554.04|3554.04|3554.09|3554.09|3553.47|3553.47|0
1685701200000|2023-06-02 10:20:00|3554.37|3554.37|3553.05|3553.05|3554.76|3554.76|3552.99|3552.99|0
1685701500000|2023-06-02 10:25:00|3553.14|3553.14|3554.7|3554.7|3554.85|3554.85|3553.14|3553.14|0
1685701800000|2023-06-02 10:30:00|3555.37|3555.37|3554.34|3554.34|3555.37|3555.37|3554.02|3554.02|0
1685702100000|2023-06-02 10:35:00|3554.37|3554.37|3554.27|3554.27|3555.76|3555.76|3553.6|3553.6|0
1685702400000|2023-06-02 10:40:00|3554.28|3554.28|3552.76|3552.76|3554.28|3554.28|3552.68|3552.68|0
1685702700000|2023-06-02 10:45:00|3552.71|3552.71|3552.63|3552.63|3552.75|3552.75|3551.87|3551.87|0
1685703000000|2023-06-02 10:50:00|3552.52|3552.52|3554.34|3554.34|3554.35|3554.35|3552.08|3552.08|0
1685703300000|2023-06-02 10:55:00|3554.23|3554.23|3553.31|3553.31|3554.23|3554.23|3552.64|3552.64|0
1685703600000|2023-06-02 11:00:00|3553.4|3553.4|3551.94|3551.94|3553.99|3553.99|3551.56|3551.56|0
1685703900000|2023-06-02 11:05:00|3552.03|3552.03|3550.62|3550.62|3553.06|3553.06|3550.62|3550.62|0
1685704200000|2023-06-02 11:10:00|3550.66|3550.66|3550.72|3550.72|3550.77|3550.77|3549.82|3549.82|0
1685704500000|2023-06-02 11:15:00|3550.66|3550.66|3551.62|3551.62|3551.86|3551.86|3550.54|3550.54|0
1685704800000|2023-06-02 11:20:00|3551.71|3551.71|3552.82|3552.82|3553.35|3553.35|3551.71|3551.71|0
1685705100000|2023-06-02 11:25:00|3552.85|3552.85|3553.1|3553.1|3553.33|3553.33|3552.32|3552.32|0
1685705400000|2023-06-02 11:30:00|3553.09|3553.09|3551.73|3551.73|3553.37|3553.37|3551.73|3551.73|0
1685705700000|2023-06-02 11:35:00|3551.51|3551.51|3549.11|3549.11|3552.17|3552.17|3549.03|3549.03|0
1685706000000|2023-06-02 11:40:00|3549.05|3549.05|3549.85|3549.85|3550.24|3550.24|3548.68|3548.68|0
1685706300000|2023-06-02 11:45:00|3549.93|3549.93|3550.47|3550.47|3550.47|3550.47|3549.02|3549.02|0
1685706600000|2023-06-02 11:50:00|3550.59|3550.59|3552.92|3552.92|3552.92|3552.92|3550.59|3550.59|0
1685706900000|2023-06-02 11:55:00|3552.87|3552.87|3551.37|3551.37|3552.91|3552.91|3551.29|3551.29|0
1685707200000|2023-06-02 12:00:00|3551.45|3551.45|3551.13|3551.13|3551.45|3551.45|3550.4|3550.4|0
1685707500000|2023-06-02 12:05:00|3551.19|3551.19|3550.47|3550.47|3551.5|3551.5|3550.44|3550.44|0
1685707800000|2023-06-02 12:10:00|3550.38|3550.38|3547.96|3547.96|3550.38|3550.38|3547.96|3547.96|0
1685708100000|2023-06-02 12:15:00|3548.14|3548.14|3549.01|3549.01|3550.03|3550.03|3547.73|3547.73|0
1685708400000|2023-06-02 12:20:00|3549.35|3549.35|3549.13|3549.13|3549.35|3549.35|3547.95|3547.95|0
1685708700000|2023-06-02 12:25:00|3549.18|3549.18|3546.95|3546.95|3549.25|3549.25|3545.14|3545.14|0
1685709000000|2023-06-02 12:30:00|3547|3547|3552.29|3552.29|3554.13|3554.13|3545.87|3545.87|0
1685709300000|2023-06-02 12:35:00|3552.23|3552.23|3551.82|3551.82|3553.83|3553.83|3551.82|3551.82|0
1685709600000|2023-06-02 12:40:00|3551.77|3551.77|3554.1|3554.1|3554.92|3554.92|3551.72|3551.72|0
1685709900000|2023-06-02 12:45:00|3553.76|3553.76|3555.12|3555.12|3555.12|3555.12|3553.09|3553.09|0
1685710200000|2023-06-02 12:50:00|3555.11|3555.11|3555.93|3555.93|3556.25|3556.25|3554.38|3554.38|0
1685710500000|2023-06-02 12:55:00|3556.04|3556.04|3559.01|3559.01|3559.43|3559.43|3556.04|3556.04|0
1685710800000|2023-06-02 13:00:00|3558.95|3558.95|3559.07|3559.07|3559.08|3559.08|3557.66|3557.66|0
1685711100000|2023-06-02 13:05:00|3559.1|3559.1|3557.52|3557.52|3559.1|3559.1|3557.2|3557.2|0
1685711400000|2023-06-02 13:10:00|3557.86|3557.86|3561.69|3561.69|3561.71|3561.71|3557.37|3557.37|0
1685711700000|2023-06-02 13:15:00|3561.72|3561.72|3562.28|3562.28|3562.83|3562.83|3561.65|3561.65|0
1685712000000|2023-06-02 13:20:00|3562.34|3562.34|3564.15|3564.15|3564.6|3564.6|3562.34|3562.34|0
1685712300000|2023-06-02 13:25:00|3563.81|3563.81|3564.04|3564.04|3564.79|3564.79|3563.57|3563.57|0
1685712600000|2023-06-02 13:30:00|3563.99|3563.99|3561.81|3561.81|3567.39|3567.39|3561.81|3561.81|0
1685712900000|2023-06-02 13:35:00|3562.23|3562.23|3567.08|3567.08|3571.01|3571.01|3562.23|3562.23|0
1685713200000|2023-06-02 13:40:00|3567.13|3567.13|3566.89|3566.89|3567.55|3567.55|3564.78|3564.78|0
1685713500000|2023-06-02 13:45:00|3566.56|3566.56|3569.71|3569.71|3570.74|3570.74|3565.95|3565.95|0
1685713800000|2023-06-02 13:50:00|3569.72|3569.72|3574.15|3574.15|3574.68|3574.68|3569.72|3569.72|0
1685714100000|2023-06-02 13:55:00|3574.07|3574.07|3571.67|3571.67|3575.39|3575.39|3571.52|3571.52|0
1685714400000|2023-06-02 14:00:00|3571.28|3571.28|3569.65|3569.65|3571.56|3571.56|3565.38|3565.38|0
1685714700000|2023-06-02 14:05:00|3569.99|3569.99|3572.17|3572.17|3572.26|3572.26|3569.53|3569.53|0
1685715000000|2023-06-02 14:10:00|3572.11|3572.11|3579.19|3579.19|3579.23|3579.23|3571.54|3571.54|0
1685715300000|2023-06-02 14:15:00|3579.08|3579.08|3574.84|3574.84|3579.21|3579.21|3573.71|3573.71|0
1685715600000|2023-06-02 14:20:00|3574.94|3574.94|3575.5|3575.5|3576.91|3576.91|3574.67|3574.67|0
1685715900000|2023-06-02 14:25:00|3574.94|3574.94|3577.17|3577.17|3578.69|3578.69|3574.92|3574.92|0
1685716200000|2023-06-02 14:30:00|3577.12|3577.12|3576.84|3576.84|3577.12|3577.12|3574.83|3574.83|0
1685716500000|2023-06-02 14:35:00|3576.78|3576.78|3577.27|3577.27|3577.69|3577.69|3575.32|3575.32|0
1685716800000|2023-06-02 14:40:00|3577.22|3577.22|3576.51|3576.51|3577.38|3577.38|3575.08|3575.08|0
1685717100000|2023-06-02 14:45:00|3576.33|3576.33|3575.34|3575.34|3577.66|3577.66|3574.54|3574.54|0
1685717400000|2023-06-02 14:50:00|3575.28|3575.28|3577.24|3577.24|3577.9|3577.9|3574.37|3574.37|0
1685717700000|2023-06-02 14:55:00|3577.91|3577.91|3577.13|3577.13|3580.1|3580.1|3576.92|3576.92|0
1685718000000|2023-06-02 15:00:00|3577.29|3577.29|3577.1|3577.1|3578.1|3578.1|3576.45|3576.45|0
1685718300000|2023-06-02 15:05:00|3577.16|3577.16|3581.27|3581.27|3581.27|3581.27|3577.16|3577.16|0
1685718600000|2023-06-02 15:10:00|3581.21|3581.21|3586.38|3586.38|3587.69|3587.69|3581.21|3581.21|0
1685718900000|2023-06-02 15:15:00|3586.42|3586.42|3586.2|3586.2|3588.73|3588.73|3585.81|3585.81|0
1685719200000|2023-06-02 15:20:00|3586.08|3586.08|3584.59|3584.59|3587.75|3587.75|3584.07|3584.07|0
1685719500000|2023-06-02 15:25:00|3584.26|3584.26|3582.57|3582.57|3584.35|3584.35|3582.57|3582.57|0
1685949300000|2023-06-05 07:15:00|3614.49|3614.49|3618.56|3618.56|3618.56|3618.56|3611.12|3611.12|0
1685949600000|2023-06-05 07:20:00|3618.95|3618.95|3608.04|3608.04|3619.18|3619.18|3608.04|3608.04|0
1685949900000|2023-06-05 07:25:00|3608.71|3608.71|3609.69|3609.69|3612.74|3612.74|3607.14|3607.14|0
1685950200000|2023-06-05 07:30:00|3611.4|3611.4|3614.63|3614.63|3614.97|3614.97|3610.57|3610.57|0
1685950500000|2023-06-05 07:35:00|3614.72|3614.72|3610.09|3610.09|3614.72|3614.72|3610.09|3610.09|0
1685950800000|2023-06-05 07:40:00|3610.32|3610.32|3603.62|3603.62|3611.39|3611.39|3602.95|3602.95|0
1685951100000|2023-06-05 07:45:00|3603.29|3603.29|3600.94|3600.94|3604.93|3604.93|3600.89|3600.89|0
1685951400000|2023-06-05 07:50:00|3601.61|3601.61|3606.14|3606.14|3606.2|3606.2|3601.61|3601.61|0
1685951700000|2023-06-05 07:55:00|3605.8|3605.8|3604.17|3604.17|3607.94|3607.94|3603.87|3603.87|0
1685952000000|2023-06-05 08:00:00|3604.26|3604.26|3604.43|3604.43|3606.12|3606.12|3603.42|3603.42|0
1685952300000|2023-06-05 08:05:00|3604.48|3604.48|3605.85|3605.85|3606.86|3606.86|3602.83|3602.83|0
1685952600000|2023-06-05 08:10:00|3607.2|3607.2|3602.44|3602.44|3609.1|3609.1|3600.74|3600.74|0
1685952900000|2023-06-05 08:15:00|3602.11|3602.11|3604.51|3604.51|3604.69|3604.69|3600.76|3600.76|0
1685953200000|2023-06-05 08:20:00|3604.34|3604.34|3604.38|3604.38|3605.17|3605.17|3602.33|3602.33|0
1685953500000|2023-06-05 08:25:00|3604.23|3604.23|3605.51|3605.51|3605.51|3605.51|3603.79|3603.79|0
1685953800000|2023-06-05 08:30:00|3605.6|3605.6|3608.92|3608.92|3609.66|3609.66|3604.09|3604.09|0
1685954100000|2023-06-05 08:35:00|3608.81|3608.81|3612.99|3612.99|3612.99|3612.99|3608.81|3608.81|0
1685954400000|2023-06-05 08:40:00|3613.07|3613.07|3614.77|3614.77|3614.77|3614.77|3613.07|3613.07|0
1685954700000|2023-06-05 08:45:00|3614.88|3614.88|3617.81|3617.81|3617.81|3617.81|3614.11|3614.11|0
1685955000000|2023-06-05 08:50:00|3617.72|3617.72|3619.85|3619.85|3619.85|3619.85|3617.52|3617.52|0
1685955300000|2023-06-05 08:55:00|3620.01|3620.01|3620.76|3620.76|3621.65|3621.65|3619.92|3619.92|0
1685955600000|2023-06-05 09:00:00|3620.59|3620.59|3616.57|3616.57|3620.59|3620.59|3616.12|3616.12|0
1685955900000|2023-06-05 09:05:00|3616.31|3616.31|3615.72|3615.72|3616.31|3616.31|3614.59|3614.59|0
1685956200000|2023-06-05 09:10:00|3615.62|3615.62|3610.56|3610.56|3616.35|3616.35|3610.56|3610.56|0
1685956500000|2023-06-05 09:15:00|3609.55|3609.55|3606.72|3606.72|3609.55|3609.55|3605.85|3605.85|0
1685956800000|2023-06-05 09:20:00|3606.78|3606.78|3607.82|3607.82|3608.89|3608.89|3606.52|3606.52|0
1685957100000|2023-06-05 09:25:00|3607.79|3607.79|3607.99|3607.99|3607.99|3607.99|3606.92|3606.92|0
1685957400000|2023-06-05 09:30:00|3608.15|3608.15|3609.69|3609.69|3609.69|3609.69|3607.51|3607.51|0
1685957700000|2023-06-05 09:35:00|3611.03|3611.03|3610.83|3610.83|3612.36|3612.36|3610.83|3610.83|0
1685958000000|2023-06-05 09:40:00|3610.78|3610.78|3611.1|3611.1|3611.44|3611.44|3609.91|3609.91|0
1685958300000|2023-06-05 09:45:00|3611.16|3611.16|3614.14|3614.14|3614.14|3614.14|3611.16|3611.16|0
1685958600000|2023-06-05 09:50:00|3613.81|3613.81|3610.64|3610.64|3614.38|3614.38|3610.58|3610.58|0
1685958900000|2023-06-05 09:55:00|3610.31|3610.31|3609.04|3609.04|3610.31|3610.31|3608.34|3608.34|0
1685959200000|2023-06-05 10:00:00|3609.71|3609.71|3610.17|3610.17|3610.17|3610.17|3607.98|3607.98|0
1685959500000|2023-06-05 10:05:00|3610.28|3610.28|3612.91|3612.91|3614.33|3614.33|3610.24|3610.24|0
1685959800000|2023-06-05 10:10:00|3612.86|3612.86|3611.47|3611.47|3613.53|3613.53|3611.46|3611.46|0
1685960100000|2023-06-05 10:15:00|3611.53|3611.53|3615.11|3615.11|3615.11|3615.11|3611.53|3611.53|0
1685960400000|2023-06-05 10:20:00|3615|3615|3615.52|3615.52|3617.32|3617.32|3615|3615|0
1685960700000|2023-06-05 10:25:00|3615.47|3615.47|3614.82|3614.82|3616.81|3616.81|3614.82|3614.82|0
1685961000000|2023-06-05 10:30:00|3614.15|3614.15|3615.02|3615.02|3615.37|3615.37|3614.04|3614.04|0
1685961300000|2023-06-05 10:35:00|3615.04|3615.04|3615.32|3615.32|3616.09|3616.09|3614.96|3614.96|0
1685961600000|2023-06-05 10:40:00|3615.43|3615.43|3614.98|3614.98|3615.48|3615.48|3614.75|3614.75|0
1685961900000|2023-06-05 10:45:00|3615.07|3615.07|3615.86|3615.86|3616.71|3616.71|3615.01|3615.01|0
1685962200000|2023-06-05 10:50:00|3615.75|3615.75|3614.3|3614.3|3615.8|3615.8|3614.18|3614.18|0
1685962500000|2023-06-05 10:55:00|3614.19|3614.19|3611.7|3611.7|3614.24|3614.24|3610.83|3610.83|0
1685962800000|2023-06-05 11:00:00|3611.71|3611.71|3611.91|3611.91|3612.08|3612.08|3611.34|3611.34|0
1685963100000|2023-06-05 11:05:00|3611.96|3611.96|3611.13|3611.13|3612.07|3612.07|3611.13|3611.13|0
1685963400000|2023-06-05 11:10:00|3611.36|3611.36|3612.31|3612.31|3613.07|3613.07|3611.3|3611.3|0
1685963700000|2023-06-05 11:15:00|3612.23|3612.23|3611.98|3611.98|3612.54|3612.54|3611.51|3611.51|0
1685964000000|2023-06-05 11:20:00|3612.09|3612.09|3612.18|3612.18|3613.93|3613.93|3612.09|3612.09|0
1685964300000|2023-06-05 11:25:00|3612.2|3612.2|3611.87|3611.87|3612.23|3612.23|3611.11|3611.11|0
1685964600000|2023-06-05 11:30:00|3611.86|3611.86|3610.11|3610.11|3611.86|3611.86|3610.11|3610.11|0
1685964900000|2023-06-05 11:35:00|3610.09|3610.09|3609.68|3609.68|3610.64|3610.64|3609.35|3609.35|0
1685965200000|2023-06-05 11:40:00|3609.55|3609.55|3607.64|3607.64|3609.55|3609.55|3607.64|3607.64|0
1685965500000|2023-06-05 11:45:00|3607.65|3607.65|3608.41|3608.41|3608.87|3608.87|3606.81|3606.81|0
1685965800000|2023-06-05 11:50:00|3608.36|3608.36|3608.43|3608.43|3608.71|3608.71|3607.97|3607.97|0
1685966100000|2023-06-05 11:55:00|3608.38|3608.38|3608.22|3608.22|3608.76|3608.76|3607.41|3607.41|0
1685966400000|2023-06-05 12:00:00|3608.24|3608.24|3609.54|3609.54|3609.7|3609.7|3608.24|3608.24|0
1685966700000|2023-06-05 12:05:00|3609.63|3609.63|3610.34|3610.34|3610.71|3610.71|3609.63|3609.63|0
1685967000000|2023-06-05 12:10:00|3610.31|3610.31|3609.44|3609.44|3611.09|3611.09|3609.27|3609.27|0
1685967300000|2023-06-05 12:15:00|3609.45|3609.45|3605.67|3605.67|3609.61|3609.61|3605.67|3605.67|0
1685967600000|2023-06-05 12:20:00|3605.61|3605.61|3603.89|3603.89|3605.68|3605.68|3603.8|3603.8|0
1685967900000|2023-06-05 12:25:00|3603.74|3603.74|3600.95|3600.95|3603.74|3603.74|3599.69|3599.69|0
1685968200000|2023-06-05 12:30:00|3600.92|3600.92|3600.05|3600.05|3601.81|3601.81|3600.05|3600.05|0
1685968500000|2023-06-05 12:35:00|3599.96|3599.96|3599.21|3599.21|3599.96|3599.96|3598.49|3598.49|0
1685968800000|2023-06-05 12:40:00|3599.16|3599.16|3600.39|3600.39|3601.69|3601.69|3599.16|3599.16|0
1685969100000|2023-06-05 12:45:00|3600.47|3600.47|3599.59|3599.59|3601.14|3601.14|3599.29|3599.29|0
1685969400000|2023-06-05 12:50:00|3600.59|3600.59|3600.06|3600.06|3601.09|3601.09|3600.06|3600.06|0
1685969700000|2023-06-05 12:55:00|3600.15|3600.15|3600.57|3600.57|3600.66|3600.66|3599.3|3599.3|0
1685970000000|2023-06-05 13:00:00|3600.62|3600.62|3600.62|3600.62|3601.32|3601.32|3600.26|3600.26|0
1685970300000|2023-06-05 13:05:00|3600.51|3600.51|3601.42|3601.42|3601.51|3601.51|3599.61|3599.61|0
1685970600000|2023-06-05 13:10:00|3601.37|3601.37|3600.79|3600.79|3601.88|3601.88|3600.79|3600.79|0
1685970900000|2023-06-05 13:15:00|3600.71|3600.71|3601.35|3601.35|3602.11|3602.11|3599.81|3599.81|0
1685971200000|2023-06-05 13:20:00|3601.34|3601.34|3601.85|3601.85|3601.93|3601.93|3601.34|3601.34|0
1685971500000|2023-06-05 13:25:00|3601.84|3601.84|3600.6|3600.6|3602.54|3602.54|3599.44|3599.44|0
1685971800000|2023-06-05 13:30:00|3600.53|3600.53|3596.92|3596.92|3602.3|3602.3|3595.95|3595.95|0
1685972100000|2023-06-05 13:35:00|3596.87|3596.87|3596.82|3596.82|3597.04|3597.04|3595.6|3595.6|0
1685972400000|2023-06-05 13:40:00|3596.48|3596.48|3594.61|3594.61|3596.48|3596.48|3593.86|3593.86|0
1685972700000|2023-06-05 13:45:00|3594.6|3594.6|3596.34|3596.34|3596.49|3596.49|3593.43|3593.43|0
1685973000000|2023-06-05 13:50:00|3596.12|3596.12|3592.29|3592.29|3596.33|3596.33|3591.77|3591.77|0
1685973300000|2023-06-05 13:55:00|3592.31|3592.31|3589.73|3589.73|3594.73|3594.73|3589.63|3589.63|0
1685973600000|2023-06-05 14:00:00|3589.79|3589.79|3582.12|3582.12|3590.63|3590.63|3580.78|3580.78|0
1685973900000|2023-06-05 14:05:00|3582.17|3582.17|3570.49|3570.49|3582.67|3582.67|3570.49|3570.49|0
1685974200000|2023-06-05 14:10:00|3570.44|3570.44|3559.05|3559.05|3570.54|3570.54|3557.01|3557.01|0
1685974500000|2023-06-05 14:15:00|3558.72|3558.72|3559.47|3559.47|3560.15|3560.15|3552.66|3552.66|0
1685974800000|2023-06-05 14:20:00|3559.39|3559.39|3563.49|3563.49|3563.99|3563.99|3555.83|3555.83|0
1685975100000|2023-06-05 14:25:00|3563.83|3563.83|3558.96|3558.96|3564.25|3564.25|3558.75|3558.75|0
1685975400000|2023-06-05 14:30:00|3558.94|3558.94|3562.17|3562.17|3565.24|3565.24|3556.48|3556.48|0
1685975700000|2023-06-05 14:35:00|3562.5|3562.5|3563.75|3563.75|3566.21|3566.21|3560.93|3560.93|0
1685976000000|2023-06-05 14:40:00|3564.08|3564.08|3569.02|3569.02|3570.42|3570.42|3564.04|3564.04|0
1685976300000|2023-06-05 14:45:00|3569.05|3569.05|3571.12|3571.12|3571.18|3571.18|3569.05|3569.05|0
1685976600000|2023-06-05 14:50:00|3571.21|3571.21|3569.19|3569.19|3571.91|3571.91|3569.19|3569.19|0
1685976900000|2023-06-05 14:55:00|3569.02|3569.02|3582.28|3582.28|3583.09|3583.09|3563.49|3563.49|0
1685977200000|2023-06-05 15:00:00|3581.68|3581.68|3573.9|3573.9|3582.45|3582.45|3573.02|3573.02|0
1685977500000|2023-06-05 15:05:00|3573.8|3573.8|3571.11|3571.11|3573.8|3573.8|3566.96|3566.96|0
1685977800000|2023-06-05 15:10:00|3571.28|3571.28|3569.78|3569.78|3572.01|3572.01|3568.87|3568.87|0
1685978100000|2023-06-05 15:15:00|3569.89|3569.89|3569.97|3569.97|3570.94|3570.94|3568.99|3568.99|0
1685978400000|2023-06-05 15:20:00|3570.03|3570.03|3569.09|3569.09|3570.08|3570.08|3568.13|3568.13|0
1685978700000|2023-06-05 15:25:00|3569.03|3569.03|3570.79|3570.79|3572.44|3572.44|3567.13|3567.13|0
1686035700000|2023-06-06 07:15:00|3568.81|3568.81|3565.74|3565.74|3570.15|3570.15|3565.69|3565.69|0
1686036000000|2023-06-06 07:20:00|3565.65|3565.65|3568.68|3568.68|3569.44|3569.44|3565.15|3565.15|0
1686036300000|2023-06-06 07:25:00|3568.91|3568.91|3572.11|3572.11|3577.06|3577.06|3568.91|3568.91|0
1686036600000|2023-06-06 07:30:00|3571.76|3571.76|3573.23|3573.23|3574.55|3574.55|3570.61|3570.61|0
1686036900000|2023-06-06 07:35:00|3573.25|3573.25|3565.5|3565.5|3573.25|3573.25|3564.51|3564.51|0
1686037200000|2023-06-06 07:40:00|3565.17|3565.17|3566.55|3566.55|3566.91|3566.91|3563.17|3563.17|0
1686037500000|2023-06-06 07:45:00|3566.21|3566.21|3567.54|3567.54|3568.44|3568.44|3565.48|3565.48|0
1686037800000|2023-06-06 07:50:00|3568.21|3568.21|3571.94|3571.94|3572.62|3572.62|3567.15|3567.15|0
1686038100000|2023-06-06 07:55:00|3571.99|3571.99|3575.75|3575.75|3575.75|3575.75|3570.22|3570.22|0
1686038400000|2023-06-06 08:00:00|3576.1|3576.1|3573.72|3573.72|3576.1|3576.1|3571.13|3571.13|0
1686038700000|2023-06-06 08:05:00|3573.61|3573.61|3567.98|3567.98|3574.63|3574.63|3567.98|3567.98|0
1686039000000|2023-06-06 08:10:00|3566.97|3566.97|3565.68|3565.68|3567.31|3567.31|3562.77|3562.77|0
1686039300000|2023-06-06 08:15:00|3565.63|3565.63|3567.97|3567.97|3568.17|3568.17|3565.57|3565.57|0
1686039600000|2023-06-06 08:20:00|3567.91|3567.91|3571.61|3571.61|3571.61|3571.61|3567.91|3567.91|0
1686039900000|2023-06-06 08:25:00|3571.5|3571.5|3566.79|3566.79|3571.7|3571.7|3566.65|3566.65|0
1686040200000|2023-06-06 08:30:00|3566.84|3566.84|3561.83|3561.83|3567.25|3567.25|3561.11|3561.11|0
1686040500000|2023-06-06 08:35:00|3561.94|3561.94|3559.77|3559.77|3561.94|3561.94|3559.26|3559.26|0
1686040800000|2023-06-06 08:40:00|3560.1|3560.1|3559.4|3559.4|3562.81|3562.81|3559.29|3559.29|0
1686041100000|2023-06-06 08:45:00|3559.23|3559.23|3556.24|3556.24|3559.23|3559.23|3554.93|3554.93|0
1686041400000|2023-06-06 08:50:00|3556.26|3556.26|3554.77|3554.77|3556.78|3556.78|3553.42|3553.42|0
1686041700000|2023-06-06 08:55:00|3554.68|3554.68|3546.92|3546.92|3554.68|3554.68|3545.97|3545.97|0
1686042000000|2023-06-06 09:00:00|3547.03|3547.03|3552.14|3552.14|3553.15|3553.15|3547.03|3547.03|0
1686042300000|2023-06-06 09:05:00|3552.23|3552.23|3550.72|3550.72|3554.81|3554.81|3550.67|3550.67|0
1686042600000|2023-06-06 09:10:00|3550.78|3550.78|3551.28|3551.28|3551.89|3551.89|3549.52|3549.52|0
1686042900000|2023-06-06 09:15:00|3551.61|3551.61|3554.22|3554.22|3554.22|3554.22|3551.61|3551.61|0
1686043200000|2023-06-06 09:20:00|3554.72|3554.72|3560.56|3560.56|3560.56|3560.56|3554.72|3554.72|0
1686043500000|2023-06-06 09:25:00|3560.53|3560.53|3559.24|3559.24|3564.81|3564.81|3559.24|3559.24|0
1686043800000|2023-06-06 09:30:00|3559.29|3559.29|3564.8|3564.8|3564.86|3564.86|3559.02|3559.02|0
1686044100000|2023-06-06 09:35:00|3564.69|3564.69|3569.07|3569.07|3569.07|3569.07|3564.69|3564.69|0
1686044400000|2023-06-06 09:40:00|3569.62|3569.62|3568.94|3568.94|3570.68|3570.68|3568.86|3568.86|0
1686044700000|2023-06-06 09:45:00|3569.15|3569.15|3568.89|3568.89|3570.01|3570.01|3568.89|3568.89|0
1686045000000|2023-06-06 09:50:00|3568.22|3568.22|3568.86|3568.86|3568.86|3568.86|3566.75|3566.75|0
1686045300000|2023-06-06 09:55:00|3568.7|3568.7|3569.39|3569.39|3570.39|3570.39|3567.95|3567.95|0
1686045600000|2023-06-06 10:00:00|3569.5|3569.5|3569.59|3569.59|3570.37|3570.37|3568.47|3568.47|0
1686045900000|2023-06-06 10:05:00|3569.27|3569.27|3570.15|3570.15|3570.15|3570.15|3569.27|3569.27|0
1686046200000|2023-06-06 10:10:00|3570.23|3570.23|3570.9|3570.9|3571.62|3571.62|3570.23|3570.23|0
1686046500000|2023-06-06 10:15:00|3570.56|3570.56|3569.16|3569.16|3570.56|3570.56|3568.84|3568.84|0
1686046800000|2023-06-06 10:20:00|3569.08|3569.08|3570.01|3570.01|3570.71|3570.71|3569.08|3569.08|0
1686047100000|2023-06-06 10:25:00|3570.02|3570.02|3569.92|3569.92|3570.97|3570.97|3569.68|3569.68|0
1686047400000|2023-06-06 10:30:00|3569.86|3569.86|3570.13|3570.13|3570.14|3570.14|3569|3569|0
1686047700000|2023-06-06 10:35:00|3570.58|3570.58|3571.62|3571.62|3572.18|3572.18|3570.5|3570.5|0
1686048000000|2023-06-06 10:40:00|3571.72|3571.72|3569.45|3569.45|3571.83|3571.83|3568.64|3568.64|0
1686048300000|2023-06-06 10:45:00|3569.36|3569.36|3570.05|3570.05|3570.65|3570.65|3569.27|3569.27|0
1686048600000|2023-06-06 10:50:00|3570.72|3570.72|3568.14|3568.14|3570.96|3570.96|3568.06|3568.06|0
1686048900000|2023-06-06 10:55:00|3568.19|3568.19|3568.49|3568.49|3569.14|3569.14|3568.07|3568.07|0
1686049200000|2023-06-06 11:00:00|3568.28|3568.28|3567.07|3567.07|3568.28|3568.28|3566.47|3566.47|0
1686049500000|2023-06-06 11:05:00|3567.13|3567.13|3567.76|3567.76|3567.76|3567.76|3565.91|3565.91|0
1686049800000|2023-06-06 11:10:00|3567.67|3567.67|3569.15|3569.15|3571.85|3571.85|3567.16|3567.16|0
1686050100000|2023-06-06 11:15:00|3569.04|3569.04|3569.41|3569.41|3569.7|3569.7|3568.9|3568.9|0
1686050400000|2023-06-06 11:20:00|3569.69|3569.69|3571.3|3571.3|3571.38|3571.38|3569.69|3569.69|0
1686050700000|2023-06-06 11:25:00|3571.21|3571.21|3571.06|3571.06|3571.69|3571.69|3570.47|3570.47|0
1686051000000|2023-06-06 11:30:00|3571.01|3571.01|3572.31|3572.31|3572.31|3572.31|3570.82|3570.82|0
1686051300000|2023-06-06 11:35:00|3572.4|3572.4|3573.89|3573.89|3574.62|3574.62|3572.4|3572.4|0
1686051600000|2023-06-06 11:40:00|3573.55|3573.55|3570.73|3570.73|3573.55|3573.55|3570.73|3570.73|0
1686051900000|2023-06-06 11:45:00|3570.67|3570.67|3570.93|3570.93|3571.95|3571.95|3570.48|3570.48|0
1686052200000|2023-06-06 11:50:00|3570.6|3570.6|3571.17|3571.17|3571.17|3571.17|3569.75|3569.75|0
1686052500000|2023-06-06 11:55:00|3571.12|3571.12|3571.52|3571.52|3571.85|3571.85|3571.04|3571.04|0
1686052800000|2023-06-06 12:00:00|3571.63|3571.63|3575.04|3575.04|3575.1|3575.1|3571.63|3571.63|0
1686053100000|2023-06-06 12:05:00|3575|3575|3578.42|3578.42|3578.52|3578.52|3574.98|3574.98|0
1686053400000|2023-06-06 12:10:00|3578.26|3578.26|3580.41|3580.41|3580.41|3580.41|3578.03|3578.03|0
1686053700000|2023-06-06 12:15:00|3580.46|3580.46|3585.84|3585.84|3585.84|3585.84|3580.46|3580.46|0
1686054000000|2023-06-06 12:20:00|3585.89|3585.89|3585.81|3585.81|3586.26|3586.26|3584.44|3584.44|0
1686054300000|2023-06-06 12:25:00|3586.14|3586.14|3584.6|3584.6|3586.72|3586.72|3584.6|3584.6|0
1686054600000|2023-06-06 12:30:00|3584.49|3584.49|3584.58|3584.58|3585.33|3585.33|3584.25|3584.25|0
1686054900000|2023-06-06 12:35:00|3584.25|3584.25|3582.72|3582.72|3584.25|3584.25|3581.78|3581.78|0
1686055200000|2023-06-06 12:40:00|3582.71|3582.71|3585.25|3585.25|3585.25|3585.25|3582.5|3582.5|0
1686055500000|2023-06-06 12:45:00|3585.26|3585.26|3587.56|3587.56|3587.56|3587.56|3585.26|3585.26|0
1686055800000|2023-06-06 12:50:00|3587.6|3587.6|3587.62|3587.62|3588.19|3588.19|3586.86|3586.86|0
1686056100000|2023-06-06 12:55:00|3587.6|3587.6|3585.23|3585.23|3587.6|3587.6|3585.23|3585.23|0
1686056400000|2023-06-06 13:00:00|3585.01|3585.01|3586.44|3586.44|3586.44|3586.44|3583.72|3583.72|0
1686056700000|2023-06-06 13:05:00|3586.39|3586.39|3585.07|3585.07|3587.28|3587.28|3585.07|3585.07|0
1686057000000|2023-06-06 13:10:00|3584.99|3584.99|3583|3583|3584.99|3584.99|3582.92|3582.92|0
1686057300000|2023-06-06 13:15:00|3583.1|3583.1|3580.32|3580.32|3583.44|3583.44|3579.99|3579.99|0
1686057600000|2023-06-06 13:20:00|3580.26|3580.26|3580.67|3580.67|3581.7|3581.7|3580.12|3580.12|0
1686057900000|2023-06-06 13:25:00|3581.01|3581.01|3580.15|3580.15|3581.01|3581.01|3578.91|3578.91|0
1686058200000|2023-06-06 13:30:00|3579.81|3579.81|3580.2|3580.2|3580.96|3580.96|3576.32|3576.32|0
1686058500000|2023-06-06 13:35:00|3580.36|3580.36|3588.88|3588.88|3590.84|3590.84|3580.36|3580.36|0
1686058800000|2023-06-06 13:40:00|3588.6|3588.6|3590.42|3590.42|3590.47|3590.47|3587.39|3587.39|0
1686059100000|2023-06-06 13:45:00|3590.34|3590.34|3592.46|3592.46|3594.71|3594.71|3590|3590|0
1686059400000|2023-06-06 13:50:00|3592.71|3592.71|3592.48|3592.48|3594.98|3594.98|3592.37|3592.37|0
1686059700000|2023-06-06 13:55:00|3592.82|3592.82|3591.97|3591.97|3594.07|3594.07|3591.3|3591.3|0
1686060000000|2023-06-06 14:00:00|3592.34|3592.34|3597.59|3597.59|3598.82|3598.82|3592.34|3592.34|0
1686060300000|2023-06-06 14:05:00|3597.57|3597.57|3598.83|3598.83|3598.83|3598.83|3594.63|3594.63|0
1686060600000|2023-06-06 14:10:00|3598.8|3598.8|3598.15|3598.15|3601.07|3601.07|3598.15|3598.15|0
1686060900000|2023-06-06 14:15:00|3598.2|3598.2|3601.05|3601.05|3601.74|3601.74|3596.58|3596.58|0
1686061200000|2023-06-06 14:20:00|3601.39|3601.39|3600.96|3600.96|3601.55|3601.55|3600.27|3600.27|0
1686061500000|2023-06-06 14:25:00|3600.8|3600.8|3598.21|3598.21|3601.12|3601.12|3598.21|3598.21|0
1686061800000|2023-06-06 14:30:00|3598.3|3598.3|3600.13|3600.13|3600.84|3600.84|3598.13|3598.13|0
1686062100000|2023-06-06 14:35:00|3600.07|3600.07|3600.26|3600.26|3600.88|3600.88|3598.85|3598.85|0
1686062400000|2023-06-06 14:40:00|3600.21|3600.21|3604.92|3604.92|3604.92|3604.92|3600.21|3600.21|0
1686062700000|2023-06-06 14:45:00|3605.01|3605.01|3604.18|3604.18|3605.67|3605.67|3603.06|3603.06|0
1686063000000|2023-06-06 14:50:00|3604.51|3604.51|3604.28|3604.28|3606.01|3606.01|3604.23|3604.23|0
1686063300000|2023-06-06 14:55:00|3604.23|3604.23|3604.95|3604.95|3604.95|3604.95|3602.79|3602.79|0
1686063600000|2023-06-06 15:00:00|3604.84|3604.84|3609.73|3609.73|3609.73|3609.73|3604.5|3604.5|0
1686063900000|2023-06-06 15:05:00|3609.72|3609.72|3610.62|3610.62|3611.35|3611.35|3608.73|3608.73|0
1686064200000|2023-06-06 15:10:00|3610.73|3610.73|3611.13|3611.13|3613.51|3613.51|3610.73|3610.73|0
1686064500000|2023-06-06 15:15:00|3611.14|3611.14|3616.02|3616.02|3616.28|3616.28|3611.09|3611.09|0
1686064800000|2023-06-06 15:20:00|3616.13|3616.13|3614.53|3614.53|3617.92|3617.92|3614.45|3614.45|0
1686065100000|2023-06-06 15:25:00|3614.45|3614.45|3614.48|3614.48|3614.76|3614.76|3611.28|3611.28|0
1686122100000|2023-06-07 07:15:00|3618.78|3618.78|3621.22|3621.22|3621.22|3621.22|3617.75|3617.75|0
1686122400000|2023-06-07 07:20:00|3620.89|3620.89|3621.51|3621.51|3622.21|3622.21|3618.23|3618.23|0
1686122700000|2023-06-07 07:25:00|3621.43|3621.43|3618.35|3618.35|3624.53|3624.53|3616.73|3616.73|0
1686123000000|2023-06-07 07:30:00|3617.68|3617.68|3616.3|3616.3|3623.19|3623.19|3614.82|3614.82|0
1686123300000|2023-06-07 07:35:00|3615.96|3615.96|3612.24|3612.24|3616.32|3616.32|3611.73|3611.73|0
1686123600000|2023-06-07 07:40:00|3612.19|3612.19|3613.27|3613.27|3613.31|3613.31|3609.29|3609.29|0
1686123900000|2023-06-07 07:45:00|3613.43|3613.43|3610.9|3610.9|3613.48|3613.48|3610.4|3610.4|0
1686124200000|2023-06-07 07:50:00|3610.68|3610.68|3616.11|3616.11|3616.11|3616.11|3610|3610|0
1686124500000|2023-06-07 07:55:00|3616.78|3616.78|3617.79|3617.79|3618.56|3618.56|3615.73|3615.73|0
1686124800000|2023-06-07 08:00:00|3617.74|3617.74|3614.2|3614.2|3618.19|3618.19|3613.81|3613.81|0
1686125100000|2023-06-07 08:05:00|3613.86|3613.86|3617.31|3617.31|3617.31|3617.31|3610.9|3610.9|0
1686125400000|2023-06-07 08:10:00|3617.28|3617.28|3618.48|3618.48|3618.48|3618.48|3615.29|3615.29|0
1686125700000|2023-06-07 08:15:00|3618.14|3618.14|3614.16|3614.16|3619.22|3619.22|3613.89|3613.89|0
1686126000000|2023-06-07 08:20:00|3614.49|3614.49|3617.25|3617.25|3618.35|3618.35|3614.39|3614.39|0
1686126300000|2023-06-07 08:25:00|3616.91|3616.91|3616.91|3616.91|3617.18|3617.18|3614.96|3614.96|0
1686126600000|2023-06-07 08:30:00|3616.8|3616.8|3618.94|3618.94|3618.94|3618.94|3615.71|3615.71|0
1686126900000|2023-06-07 08:35:00|3619.21|3619.21|3623.18|3623.18|3623.46|3623.46|3618.71|3618.71|0
1686127200000|2023-06-07 08:40:00|3622.85|3622.85|3620.51|3620.51|3622.89|3622.89|3620.51|3620.51|0
1686127500000|2023-06-07 08:45:00|3620.42|3620.42|3620|3620|3620.42|3620.42|3616.58|3616.58|0
1686127800000|2023-06-07 08:50:00|3619.94|3619.94|3616.8|3616.8|3620.28|3620.28|3616.8|3616.8|0
1686128100000|2023-06-07 08:55:00|3616.75|3616.75|3618.05|3618.05|3618.45|3618.45|3616.75|3616.75|0
1686128400000|2023-06-07 09:00:00|3618.16|3618.16|3619.91|3619.91|3620.02|3620.02|3615.72|3615.72|0
1686128700000|2023-06-07 09:05:00|3619.95|3619.95|3615.51|3615.51|3619.95|3619.95|3615.51|3615.51|0
1686129000000|2023-06-07 09:10:00|3615.41|3615.41|3617.18|3617.18|3617.21|3617.21|3613.86|3613.86|0
1686129300000|2023-06-07 09:15:00|3617.12|3617.12|3615.72|3615.72|3617.68|3617.68|3615.21|3615.21|0
1686129600000|2023-06-07 09:20:00|3615.88|3615.88|3618.13|3618.13|3618.13|3618.13|3615.4|3615.4|0
1686129900000|2023-06-07 09:25:00|3618.08|3618.08|3616.56|3616.56|3618.56|3618.56|3616.56|3616.56|0
1686130200000|2023-06-07 09:30:00|3616.72|3616.72|3618.37|3618.37|3619.76|3619.76|3616.72|3616.72|0
1686130500000|2023-06-07 09:35:00|3618.22|3618.22|3618.26|3618.26|3619.1|3619.1|3617.85|3617.85|0
1686130800000|2023-06-07 09:40:00|3616.58|3616.58|3615.07|3615.07|3616.92|3616.92|3614.35|3614.35|0
1686131100000|2023-06-07 09:45:00|3615.23|3615.23|3614.53|3614.53|3615.55|3615.55|3614.1|3614.1|0
1686131400000|2023-06-07 09:50:00|3614.25|3614.25|3614.04|3614.04|3615.06|3615.06|3614.04|3614.04|0
1686131700000|2023-06-07 09:55:00|3612.7|3612.7|3609.38|3609.38|3612.7|3612.7|3609.06|3609.06|0
1686132000000|2023-06-07 10:00:00|3609.34|3609.34|3610.05|3610.05|3611.22|3611.22|3608.73|3608.73|0
1686132300000|2023-06-07 10:05:00|3611.05|3611.05|3612.27|3612.27|3613.57|3613.57|3611.05|3611.05|0
1686132600000|2023-06-07 10:10:00|3612.33|3612.33|3612.11|3612.11|3613|3613|3612.11|3612.11|0
1686132900000|2023-06-07 10:15:00|3612|3612|3614.28|3614.28|3614.28|3614.28|3611.46|3611.46|0
1686133200000|2023-06-07 10:20:00|3614.19|3614.19|3617.25|3617.25|3617.25|3617.25|3614.19|3614.19|0
1686133500000|2023-06-07 10:25:00|3617.46|3617.46|3620.75|3620.75|3621.21|3621.21|3617.46|3617.46|0
1686133800000|2023-06-07 10:30:00|3620.91|3620.91|3619.27|3619.27|3621.48|3621.48|3619.13|3619.13|0
1686134100000|2023-06-07 10:35:00|3619.2|3619.2|3620.59|3620.59|3620.59|3620.59|3618.74|3618.74|0
1686134400000|2023-06-07 10:40:00|3620.65|3620.65|3620.66|3620.66|3621.25|3621.25|3620.13|3620.13|0
1686134700000|2023-06-07 10:45:00|3620.65|3620.65|3619.66|3619.66|3620.65|3620.65|3618.79|3618.79|0
1686135000000|2023-06-07 10:50:00|3619.64|3619.64|3618.5|3618.5|3619.65|3619.65|3618.23|3618.23|0
1686135300000|2023-06-07 10:55:00|3618.46|3618.46|3619.58|3619.58|3619.58|3619.58|3616.69|3616.69|0
1686135600000|2023-06-07 11:00:00|3619.74|3619.74|3621.16|3621.16|3621.16|3621.16|3618.73|3618.73|0
1686135900000|2023-06-07 11:05:00|3621.57|3621.57|3623.22|3623.22|3623.22|3623.22|3621.57|3621.57|0
1686136200000|2023-06-07 11:10:00|3623.56|3623.56|3625.84|3625.84|3625.84|3625.84|3623.47|3623.47|0
1686136500000|2023-06-07 11:15:00|3625.85|3625.85|3628.31|3628.31|3629.4|3629.4|3625.38|3625.38|0
1686136800000|2023-06-07 11:20:00|3628.15|3628.15|3625.09|3625.09|3628.15|3628.15|3625.09|3625.09|0
1686137100000|2023-06-07 11:25:00|3625.15|3625.15|3625.64|3625.64|3626.13|3626.13|3625.14|3625.14|0
1686137400000|2023-06-07 11:30:00|3625.75|3625.75|3624.88|3624.88|3626.18|3626.18|3623.53|3623.53|0
1686137700000|2023-06-07 11:35:00|3624.94|3624.94|3624.16|3624.16|3624.98|3624.98|3623.81|3623.81|0
1686138000000|2023-06-07 11:40:00|3624.25|3624.25|3623.19|3623.19|3624.25|3624.25|3622.8|3622.8|0
1686138300000|2023-06-07 11:45:00|3623.14|3623.14|3624.47|3624.47|3624.47|3624.47|3622.86|3622.86|0
1686138600000|2023-06-07 11:50:00|3624.69|3624.69|3624.04|3624.04|3625.04|3625.04|3623.91|3623.91|0
1686138900000|2023-06-07 11:55:00|3624.09|3624.09|3623.9|3623.9|3625.37|3625.37|3623.9|3623.9|0
1686139200000|2023-06-07 12:00:00|3624.07|3624.07|3624.17|3624.17|3625.04|3625.04|3623.91|3623.91|0
1686139500000|2023-06-07 12:05:00|3624.22|3624.22|3622.95|3622.95|3624.22|3624.22|3621.85|3621.85|0
1686139800000|2023-06-07 12:10:00|3623.29|3623.29|3621.02|3621.02|3624.44|3624.44|3621.02|3621.02|0
1686140100000|2023-06-07 12:15:00|3621|3621|3619.61|3619.61|3621.01|3621.01|3618.05|3618.05|0
1686140400000|2023-06-07 12:20:00|3619.77|3619.77|3621.71|3621.71|3621.71|3621.71|3619.03|3619.03|0
1686140700000|2023-06-07 12:25:00|3621.76|3621.76|3619.93|3619.93|3621.76|3621.76|3619.84|3619.84|0
1686141000000|2023-06-07 12:30:00|3620.26|3620.26|3619.83|3619.83|3620.87|3620.87|3618.67|3618.67|0
1686141300000|2023-06-07 12:35:00|3619.72|3619.72|3622.14|3622.14|3622.37|3622.37|3619.63|3619.63|0
1686141600000|2023-06-07 12:40:00|3622.17|3622.17|3625.45|3625.45|3625.55|3625.55|3622.1|3622.1|0
1686141900000|2023-06-07 12:45:00|3625.33|3625.33|3624.53|3624.53|3625.86|3625.86|3624.53|3624.53|0
1686142200000|2023-06-07 12:50:00|3624.61|3624.61|3625.54|3625.54|3626.02|3626.02|3624.53|3624.53|0
1686142500000|2023-06-07 12:55:00|3625.72|3625.72|3627.44|3627.44|3627.66|3627.66|3625.72|3625.72|0
1686142800000|2023-06-07 13:00:00|3627.22|3627.22|3624.46|3624.46|3627.22|3627.22|3623.46|3623.46|0
1686143100000|2023-06-07 13:05:00|3624.57|3624.57|3627.22|3627.22|3627.28|3627.28|3624.57|3624.57|0
1686143400000|2023-06-07 13:10:00|3627.72|3627.72|3625.33|3625.33|3627.92|3627.92|3625.33|3625.33|0
1686143700000|2023-06-07 13:15:00|3625.44|3625.44|3627.81|3627.81|3627.81|3627.81|3625.28|3625.28|0
1686144000000|2023-06-07 13:20:00|3627.86|3627.86|3629.86|3629.86|3630.74|3630.74|3627.63|3627.63|0
1686144300000|2023-06-07 13:25:00|3629.75|3629.75|3632.17|3632.17|3632.3|3632.3|3629.75|3629.75|0
1686144600000|2023-06-07 13:30:00|3632.33|3632.33|3623.59|3623.59|3632.89|3632.89|3622.04|3622.04|0
1686144900000|2023-06-07 13:35:00|3623.54|3623.54|3628.76|3628.76|3628.86|3628.86|3619.17|3619.17|0
1686145200000|2023-06-07 13:40:00|3628.81|3628.81|3621.92|3621.92|3628.81|3628.81|3620.71|3620.71|0
1686145500000|2023-06-07 13:45:00|3621.86|3621.86|3623.26|3623.26|3624.25|3624.25|3619.33|3619.33|0
1686145800000|2023-06-07 13:50:00|3623.42|3623.42|3623.58|3623.58|3624.97|3624.97|3621.87|3621.87|0
1686146100000|2023-06-07 13:55:00|3623.43|3623.43|3627.01|3627.01|3627.98|3627.98|3623.37|3623.37|0
1686146400000|2023-06-07 14:00:00|3626.95|3626.95|3625.84|3625.84|3628.09|3628.09|3623.2|3623.2|0
1686146700000|2023-06-07 14:05:00|3625.87|3625.87|3625.74|3625.74|3627.05|3627.05|3622.14|3622.14|0
1686147000000|2023-06-07 14:10:00|3625.79|3625.79|3623.58|3623.58|3626.71|3626.71|3623.58|3623.58|0
1686147300000|2023-06-07 14:15:00|3623.91|3623.91|3625.29|3625.29|3627.16|3627.16|3623.58|3623.58|0
1686147600000|2023-06-07 14:20:00|3625.18|3625.18|3624.75|3624.75|3625.18|3625.18|3623.49|3623.49|0
1686147900000|2023-06-07 14:25:00|3624.72|3624.72|3628.33|3628.33|3628.33|3628.33|3622.71|3622.71|0
1686148200000|2023-06-07 14:30:00|3628.66|3628.66|3628.8|3628.8|3630.84|3630.84|3628.44|3628.44|0
1686148500000|2023-06-07 14:35:00|3628.65|3628.65|3625.91|3625.91|3628.65|3628.65|3624.68|3624.68|0
1686148800000|2023-06-07 14:40:00|3626.07|3626.07|3625.46|3625.46|3628.8|3628.8|3624.92|3624.92|0
1686149100000|2023-06-07 14:45:00|3625.12|3625.12|3628.4|3628.4|3628.54|3628.54|3625.12|3625.12|0
1686149400000|2023-06-07 14:50:00|3627.73|3627.73|3626.86|3626.86|3627.73|3627.73|3623.61|3623.61|0
1686149700000|2023-06-07 14:55:00|3626.53|3626.53|3627.54|3627.54|3628.4|3628.4|3626.53|3626.53|0
1686150000000|2023-06-07 15:00:00|3627.45|3627.45|3625.53|3625.53|3627.75|3627.75|3625.53|3625.53|0
1686150300000|2023-06-07 15:05:00|3625.2|3625.2|3623.68|3623.68|3625.67|3625.67|3623.31|3623.31|0
1686150600000|2023-06-07 15:10:00|3623.65|3623.65|3625.62|3625.62|3625.73|3625.73|3623.23|3623.23|0
1686150900000|2023-06-07 15:15:00|3625.71|3625.71|3627.19|3627.19|3627.19|3627.19|3624.77|3624.77|0
1686151200000|2023-06-07 15:20:00|3627.14|3627.14|3628.66|3628.66|3629.1|3629.1|3626.04|3626.04|0
1686151500000|2023-06-07 15:25:00|3628.58|3628.58|3630.25|3630.25|3631.66|3631.66|3628.49|3628.49|0
1686208500000|2023-06-08 07:15:00|3641.35|3641.35|3634.66|3634.66|3642.29|3642.29|3632.72|3632.72|0
1686208800000|2023-06-08 07:20:00|3634.71|3634.71|3637.47|3637.47|3637.47|3637.47|3631.5|3631.5|0
1686209100000|2023-06-08 07:25:00|3637.13|3637.13|3636.78|3636.78|3640.5|3640.5|3636.78|3636.78|0
1686209400000|2023-06-08 07:30:00|3636.75|3636.75|3636.5|3636.5|3638.82|3638.82|3636.2|3636.2|0
1686209700000|2023-06-08 07:35:00|3636.55|3636.55|3639.01|3639.01|3640.4|3640.4|3636.55|3636.55|0
1686210000000|2023-06-08 07:40:00|3638.68|3638.68|3638.83|3638.83|3641.22|3641.22|3638.5|3638.5|0
1686210300000|2023-06-08 07:45:00|3638.85|3638.85|3640.72|3640.72|3640.72|3640.72|3636.28|3636.28|0
1686210600000|2023-06-08 07:50:00|3640.66|3640.66|3639.73|3639.73|3642.35|3642.35|3638.23|3638.23|0
1686210900000|2023-06-08 07:55:00|3639.41|3639.41|3635.73|3635.73|3639.97|3639.97|3635.37|3635.37|0
1686211200000|2023-06-08 08:00:00|3636.4|3636.4|3634.29|3634.29|3637.15|3637.15|3634.26|3634.26|0
1686211500000|2023-06-08 08:05:00|3634.21|3634.21|3635.3|3635.3|3635.74|3635.74|3631.62|3631.62|0
1686211800000|2023-06-08 08:10:00|3635.15|3635.15|3636.06|3636.06|3636.49|3636.49|3632.31|3632.31|0
1686212100000|2023-06-08 08:15:00|3636.1|3636.1|3637.27|3637.27|3637.48|3637.48|3636.1|3636.1|0
1686212400000|2023-06-08 08:20:00|3637.31|3637.31|3638.52|3638.52|3638.52|3638.52|3635.76|3635.76|0
1686212700000|2023-06-08 08:25:00|3638.59|3638.59|3638.55|3638.55|3639.28|3639.28|3637.83|3637.83|0
1686213000000|2023-06-08 08:30:00|3638.66|3638.66|3641.2|3641.2|3641.2|3641.2|3638.44|3638.44|0
1686213300000|2023-06-08 08:35:00|3641.21|3641.21|3641.15|3641.15|3641.48|3641.48|3639.79|3639.79|0
1686213600000|2023-06-08 08:40:00|3641.48|3641.48|3638.24|3638.24|3641.82|3641.82|3637.94|3637.94|0
1686213900000|2023-06-08 08:45:00|3638.58|3638.58|3636.02|3636.02|3638.64|3638.64|3635.01|3635.01|0
1686214200000|2023-06-08 08:50:00|3635.99|3635.99|3634.2|3634.2|3636.77|3636.77|3634.09|3634.09|0
1686214500000|2023-06-08 08:55:00|3634.19|3634.19|3634.19|3634.19|3635.05|3635.05|3633.76|3633.76|0
1686214800000|2023-06-08 09:00:00|3634.28|3634.28|3633.36|3633.36|3635.28|3635.28|3632.65|3632.65|0
1686215100000|2023-06-08 09:05:00|3633.69|3633.69|3629.84|3629.84|3633.69|3633.69|3629.63|3629.63|0
1686215400000|2023-06-08 09:10:00|3629.79|3629.79|3629.81|3629.81|3630.5|3630.5|3627.61|3627.61|0
1686215700000|2023-06-08 09:15:00|3629.8|3629.8|3626.92|3626.92|3630.06|3630.06|3626.92|3626.92|0
1686216000000|2023-06-08 09:20:00|3625.58|3625.58|3626.95|3626.95|3627.75|3627.75|3624.46|3624.46|0
1686216300000|2023-06-08 09:25:00|3627.67|3627.67|3628.85|3628.85|3629.02|3629.02|3627.47|3627.47|0
1686216600000|2023-06-08 09:30:00|3628.69|3628.69|3629.33|3629.33|3629.78|3629.78|3627.86|3627.86|0
1686216900000|2023-06-08 09:35:00|3629.34|3629.34|3628.47|3628.47|3629.55|3629.55|3628.02|3628.02|0
1686217200000|2023-06-08 09:40:00|3628.52|3628.52|3629.73|3629.73|3629.73|3629.73|3628.06|3628.06|0
1686217500000|2023-06-08 09:45:00|3630.07|3630.07|3630.89|3630.89|3631.27|3631.27|3630.07|3630.07|0
1686217800000|2023-06-08 09:50:00|3630.47|3630.47|3630.37|3630.37|3631.04|3631.04|3628.23|3628.23|0
1686218100000|2023-06-08 09:55:00|3630.81|3630.81|3631.01|3631.01|3631.51|3631.51|3630.75|3630.75|0
1686218400000|2023-06-08 10:00:00|3630.95|3630.95|3629.47|3629.47|3631.62|3631.62|3629.02|3629.02|0
1686218700000|2023-06-08 10:05:00|3629.52|3629.52|3628.43|3628.43|3630.79|3630.79|3628.43|3628.43|0
1686219000000|2023-06-08 10:10:00|3628.49|3628.49|3629.5|3629.5|3629.5|3629.5|3627.41|3627.41|0
1686219300000|2023-06-08 10:15:00|3629.98|3629.98|3632|3632|3632.13|3632.13|3629.92|3629.92|0
1686219600000|2023-06-08 10:20:00|3632.01|3632.01|3635.24|3635.24|3635.86|3635.86|3631.99|3631.99|0
1686219900000|2023-06-08 10:25:00|3636.15|3636.15|3634.46|3634.46|3637.05|3637.05|3634.4|3634.4|0
1686220200000|2023-06-08 10:30:00|3634.79|3634.79|3634.62|3634.62|3636.32|3636.32|3634.62|3634.62|0
1686220500000|2023-06-08 10:35:00|3634.29|3634.29|3634.66|3634.66|3636.13|3636.13|3633.45|3633.45|0
1686220800000|2023-06-08 10:40:00|3635|3635|3635.76|3635.76|3636.66|3636.66|3635|3635|0
1686221100000|2023-06-08 10:45:00|3635.42|3635.42|3635.37|3635.37|3635.42|3635.42|3633.7|3633.7|0
1686221400000|2023-06-08 10:50:00|3635.31|3635.31|3633.11|3633.11|3635.74|3635.74|3632.99|3632.99|0
1686221700000|2023-06-08 10:55:00|3633.16|3633.16|3631.01|3631.01|3633.97|3633.97|3631.01|3631.01|0
1686222000000|2023-06-08 11:00:00|3630.9|3630.9|3629.16|3629.16|3631.22|3631.22|3629.16|3629.16|0
1686222300000|2023-06-08 11:05:00|3629.5|3629.5|3630.67|3630.67|3630.77|3630.77|3629.47|3629.47|0
1686222600000|2023-06-08 11:10:00|3630|3630|3631.44|3631.44|3631.77|3631.77|3630|3630|0
1686222900000|2023-06-08 11:15:00|3632.16|3632.16|3632.72|3632.72|3633.1|3633.1|3632.12|3632.12|0
1686223200000|2023-06-08 11:20:00|3632.69|3632.69|3632.24|3632.24|3632.7|3632.7|3630.3|3630.3|0
1686223500000|2023-06-08 11:25:00|3632.25|3632.25|3633.32|3633.32|3633.36|3633.36|3632.2|3632.2|0
1686223800000|2023-06-08 11:30:00|3633.16|3633.16|3631.09|3631.09|3633.16|3633.16|3630.69|3630.69|0
1686224100000|2023-06-08 11:35:00|3631.19|3631.19|3634.59|3634.59|3634.59|3634.59|3631.19|3631.19|0
1686224400000|2023-06-08 11:40:00|3634.67|3634.67|3636.37|3636.37|3636.37|3636.37|3634.67|3634.67|0
1686224700000|2023-06-08 11:45:00|3636.04|3636.04|3637.97|3637.97|3637.97|3637.97|3635.69|3635.69|0
1686225000000|2023-06-08 11:50:00|3637.63|3637.63|3639.58|3639.58|3640.22|3640.22|3637.63|3637.63|0
1686225300000|2023-06-08 11:55:00|3639.55|3639.55|3642.58|3642.58|3642.58|3642.58|3639.55|3639.55|0
1686225600000|2023-06-08 12:00:00|3642.64|3642.64|3641.56|3641.56|3644.16|3644.16|3641.42|3641.42|0
1686225900000|2023-06-08 12:05:00|3641.51|3641.51|3640.87|3640.87|3641.82|3641.82|3640.47|3640.47|0
1686226200000|2023-06-08 12:10:00|3641.54|3641.54|3640.79|3640.79|3642.16|3642.16|3640.64|3640.64|0
1686226500000|2023-06-08 12:15:00|3641.12|3641.12|3640.37|3640.37|3641.22|3641.22|3639.56|3639.56|0
1686226800000|2023-06-08 12:20:00|3640.4|3640.4|3642.97|3642.97|3642.97|3642.97|3640.25|3640.25|0
1686227100000|2023-06-08 12:25:00|3642.99|3642.99|3641.68|3641.68|3642.99|3642.99|3641.24|3641.24|0
1686227400000|2023-06-08 12:30:00|3641.34|3641.34|3633.78|3633.78|3641.37|3641.37|3632.59|3632.59|0
1686227700000|2023-06-08 12:35:00|3633.92|3633.92|3636.78|3636.78|3636.82|3636.82|3633.48|3633.48|0
1686228000000|2023-06-08 12:40:00|3636.72|3636.72|3634.25|3634.25|3636.94|3636.94|3633.67|3633.67|0
1686228300000|2023-06-08 12:45:00|3633.91|3633.91|3633.85|3633.85|3634.79|3634.79|3633.04|3633.04|0
1686228600000|2023-06-08 12:50:00|3633.82|3633.82|3632.56|3632.56|3634.33|3634.33|3632.48|3632.48|0
1686228900000|2023-06-08 12:55:00|3632.51|3632.51|3631.24|3631.24|3633.71|3633.71|3630.73|3630.73|0
1686229200000|2023-06-08 13:00:00|3631.32|3631.32|3629.88|3629.88|3631.32|3631.32|3628.71|3628.71|0
1686229500000|2023-06-08 13:05:00|3629.99|3629.99|3629.42|3629.42|3629.99|3629.99|3627.65|3627.65|0
1686229800000|2023-06-08 13:10:00|3629.33|3629.33|3625.96|3625.96|3629.33|3629.33|3625.09|3625.09|0
1686230100000|2023-06-08 13:15:00|3625.63|3625.63|3625.89|3625.89|3626.3|3626.3|3623.89|3623.89|0
1686230400000|2023-06-08 13:20:00|3625.91|3625.91|3621.69|3621.69|3626.26|3626.26|3620.81|3620.81|0
1686230700000|2023-06-08 13:25:00|3621.58|3621.58|3624.25|3624.25|3624.25|3624.25|3621.3|3621.3|0
1686231000000|2023-06-08 13:30:00|3624.51|3624.51|3617.52|3617.52|3626.62|3626.62|3617.52|3617.52|0
1686231300000|2023-06-08 13:35:00|3617.85|3617.85|3606.53|3606.53|3618.99|3618.99|3606.53|3606.53|0
1686231600000|2023-06-08 13:40:00|3606.21|3606.21|3604.76|3604.76|3607.05|3607.05|3601.47|3601.47|0
1686231900000|2023-06-08 13:45:00|3604.81|3604.81|3608.75|3608.75|3608.75|3608.75|3601.01|3601.01|0
1686232200000|2023-06-08 13:50:00|3608.85|3608.85|3605.78|3605.78|3610.5|3610.5|3603.17|3603.17|0
1686232500000|2023-06-08 13:55:00|3605.74|3605.74|3609.96|3609.96|3610.4|3610.4|3604.98|3604.98|0
1686232800000|2023-06-08 14:00:00|3609.85|3609.85|3613.44|3613.44|3615.37|3615.37|3608.61|3608.61|0
1686233100000|2023-06-08 14:05:00|3613.03|3613.03|3614.12|3614.12|3614.22|3614.22|3610.44|3610.44|0
1686233400000|2023-06-08 14:10:00|3614.21|3614.21|3617.54|3617.54|3618.12|3618.12|3613.35|3613.35|0
1686233700000|2023-06-08 14:15:00|3617.44|3617.44|3616.49|3616.49|3619.47|3619.47|3616.15|3616.15|0
1686234000000|2023-06-08 14:20:00|3616.65|3616.65|3615.38|3615.38|3616.66|3616.66|3614.16|3614.16|0
1686234300000|2023-06-08 14:25:00|3615.21|3615.21|3614.78|3614.78|3615.21|3615.21|3611.63|3611.63|0
1686234600000|2023-06-08 14:30:00|3614.45|3614.45|3613.04|3613.04|3616.78|3616.78|3612.34|3612.34|0
1686234900000|2023-06-08 14:35:00|3613.38|3613.38|3612.32|3612.32|3614.25|3614.25|3611.48|3611.48|0
1686235200000|2023-06-08 14:40:00|3612.33|3612.33|3614.63|3614.63|3615.83|3615.83|3612.33|3612.33|0
1686235500000|2023-06-08 14:45:00|3614.79|3614.79|3613.94|3613.94|3615.48|3615.48|3612.75|3612.75|0
1686235800000|2023-06-08 14:50:00|3613.89|3613.89|3613.03|3613.03|3614|3614|3612.26|3612.26|0
1686236100000|2023-06-08 14:55:00|3613.06|3613.06|3613.37|3613.37|3613.98|3613.98|3612.74|3612.74|0
1686236400000|2023-06-08 15:00:00|3613.43|3613.43|3608.88|3608.88|3613.68|3613.68|3608.88|3608.88|0
1686236700000|2023-06-08 15:05:00|3608.87|3608.87|3608.28|3608.28|3608.87|3608.87|3607.11|3607.11|0
1686237000000|2023-06-08 15:10:00|3607.95|3607.95|3607.81|3607.81|3609.72|3609.72|3607.75|3607.75|0
1686237300000|2023-06-08 15:15:00|3608.14|3608.14|3611.65|3611.65|3611.72|3611.72|3607.81|3607.81|0
1686237600000|2023-06-08 15:20:00|3611.73|3611.73|3613.5|3613.5|3613.5|3613.5|3611.49|3611.49|0
1686237900000|2023-06-08 15:25:00|3613.6|3613.6|3611.71|3611.71|3613.6|3613.6|3611.71|3611.71|0
1686294900000|2023-06-09 07:15:00|3617.44|3617.44|3615.91|3615.91|3618.03|3618.03|3614.58|3614.58|0
1686295200000|2023-06-09 07:20:00|3615.17|3615.17|3618.89|3618.89|3618.89|3618.89|3614.22|3614.22|0
1686295500000|2023-06-09 07:25:00|3618.56|3618.56|3617.06|3617.06|3620.86|3620.86|3616.79|3616.79|0
1686295800000|2023-06-09 07:30:00|3616.67|3616.67|3617.15|3617.15|3617.15|3617.15|3613.37|3613.37|0
1686296100000|2023-06-09 07:35:00|3616.82|3616.82|3614.04|3614.04|3616.97|3616.97|3611.3|3611.3|0
1686296400000|2023-06-09 07:40:00|3613.83|3613.83|3611.54|3611.54|3614.23|3614.23|3611.3|3611.3|0
1686296700000|2023-06-09 07:45:00|3611.7|3611.7|3616.52|3616.52|3616.83|3616.83|3611.18|3611.18|0
1686297000000|2023-06-09 07:50:00|3616.5|3616.5|3621.92|3621.92|3622.53|3622.53|3616.43|3616.43|0
1686297300000|2023-06-09 07:55:00|3621.59|3621.59|3623.3|3623.3|3623.3|3623.3|3619.36|3619.36|0
1686297600000|2023-06-09 08:00:00|3622.97|3622.97|3619.14|3619.14|3623.17|3623.17|3618.42|3618.42|0
1686297900000|2023-06-09 08:05:00|3619.11|3619.11|3616.3|3616.3|3619.4|3619.4|3616.3|3616.3|0
1686298200000|2023-06-09 08:10:00|3617.31|3617.31|3619.47|3619.47|3619.47|3619.47|3616.2|3616.2|0
1686298500000|2023-06-09 08:15:00|3619.14|3619.14|3616.54|3616.54|3619.73|3619.73|3616.54|3616.54|0
1686298800000|2023-06-09 08:20:00|3616.3|3616.3|3617.79|3617.79|3618.12|3618.12|3615.3|3615.3|0
1686299100000|2023-06-09 08:25:00|3617.9|3617.9|3617.4|3617.4|3618.67|3618.67|3616.85|3616.85|0
1686299400000|2023-06-09 08:30:00|3617.38|3617.38|3611.9|3611.9|3617.61|3617.61|3611.9|3611.9|0
1686299700000|2023-06-09 08:35:00|3611.89|3611.89|3613.22|3613.22|3614.16|3614.16|3609.92|3609.92|0
1686300000000|2023-06-09 08:40:00|3612.89|3612.89|3609.23|3609.23|3613.73|3613.73|3608.81|3608.81|0
1686300300000|2023-06-09 08:45:00|3609.15|3609.15|3608.29|3608.29|3609.53|3609.53|3608.06|3608.06|0
1686300600000|2023-06-09 08:50:00|3607.95|3607.95|3611.32|3611.32|3611.65|3611.65|3607.95|3607.95|0
1686300900000|2023-06-09 08:55:00|3611.34|3611.34|3610.98|3610.98|3612.38|3612.38|3610.98|3610.98|0
1686301200000|2023-06-09 09:00:00|3611.32|3611.32|3613.68|3613.68|3614.04|3614.04|3611.1|3611.1|0
1686301500000|2023-06-09 09:05:00|3613.91|3613.91|3613.43|3613.43|3615.62|3615.62|3612.75|3612.75|0
1686301800000|2023-06-09 09:10:00|3613.44|3613.44|3615.04|3615.04|3615.04|3615.04|3612.62|3612.62|0
1686302100000|2023-06-09 09:15:00|3615.09|3615.09|3613.46|3613.46|3615.47|3615.47|3613.14|3613.14|0
1686302400000|2023-06-09 09:20:00|3613.12|3613.12|3613.23|3613.23|3613.48|3613.48|3612.51|3612.51|0
1686302700000|2023-06-09 09:25:00|3613.24|3613.24|3616.75|3616.75|3616.75|3616.75|3613.24|3613.24|0
1686303000000|2023-06-09 09:30:00|3616.77|3616.77|3615.01|3615.01|3618.33|3618.33|3614.91|3614.91|0
1686303300000|2023-06-09 09:35:00|3615.02|3615.02|3612.51|3612.51|3615.02|3615.02|3612.47|3612.47|0
1686303600000|2023-06-09 09:40:00|3612.45|3612.45|3609.83|3609.83|3612.45|3612.45|3609.03|3609.03|0
1686303900000|2023-06-09 09:45:00|3610.06|3610.06|3608.79|3608.79|3610.8|3610.8|3608.2|3608.2|0
1686304200000|2023-06-09 09:50:00|3608.76|3608.76|3605.6|3605.6|3608.76|3608.76|3604.9|3604.9|0
1686304500000|2023-06-09 09:55:00|3605.52|3605.52|3606.11|3606.11|3606.58|3606.58|3603.94|3603.94|0
1686304800000|2023-06-09 10:00:00|3606.44|3606.44|3607.85|3607.85|3607.85|3607.85|3604.11|3604.11|0
1686305100000|2023-06-09 10:05:00|3607.88|3607.88|3605.9|3605.9|3608.98|3608.98|3605.79|3605.79|0
1686305400000|2023-06-09 10:10:00|3605.82|3605.82|3598.2|3598.2|3605.82|3605.82|3597.8|3597.8|0
1686305700000|2023-06-09 10:15:00|3598.04|3598.04|3600.95|3600.95|3600.95|3600.95|3597.71|3597.71|0
1686306000000|2023-06-09 10:20:00|3600.87|3600.87|3603.94|3603.94|3603.94|3603.94|3600.78|3600.78|0
1686306300000|2023-06-09 10:25:00|3603.61|3603.61|3603.06|3603.06|3607.06|3607.06|3603.06|3603.06|0
1686306600000|2023-06-09 10:30:00|3602.64|3602.64|3600.95|3600.95|3603.23|3603.23|3600.1|3600.1|0
1686306900000|2023-06-09 10:35:00|3600.28|3600.28|3598.14|3598.14|3600.51|3600.51|3597.9|3597.9|0
1686307200000|2023-06-09 10:40:00|3598.09|3598.09|3600.28|3600.28|3600.28|3600.28|3598.03|3598.03|0
1686307500000|2023-06-09 10:45:00|3600.3|3600.3|3599.54|3599.54|3600.3|3600.3|3598.66|3598.66|0
1686307800000|2023-06-09 10:50:00|3599.56|3599.56|3596.69|3596.69|3600.53|3600.53|3596.6|3596.6|0
1686308100000|2023-06-09 10:55:00|3596.79|3596.79|3595.92|3595.92|3596.79|3596.79|3594.4|3594.4|0
1686308400000|2023-06-09 11:00:00|3596.26|3596.26|3593.22|3593.22|3596.26|3596.26|3593.15|3593.15|0
1686308700000|2023-06-09 11:05:00|3593.31|3593.31|3592.66|3592.66|3593.76|3593.76|3592.03|3592.03|0
1686309000000|2023-06-09 11:10:00|3592.65|3592.65|3596.42|3596.42|3596.42|3596.42|3592.58|3592.58|0
1686309300000|2023-06-09 11:15:00|3596.45|3596.45|3595.73|3595.73|3597.87|3597.87|3595.73|3595.73|0
1686309600000|2023-06-09 11:20:00|3594.45|3594.45|3592.07|3592.07|3594.73|3594.73|3592.07|3592.07|0
1686309900000|2023-06-09 11:25:00|3592.4|3592.4|3588.56|3588.56|3592.4|3592.4|3588.47|3588.47|0
1686310200000|2023-06-09 11:30:00|3587.55|3587.55|3579.39|3579.39|3587.89|3587.89|3579.39|3579.39|0
1686310500000|2023-06-09 11:35:00|3579.72|3579.72|3581.66|3581.66|3581.72|3581.72|3577.93|3577.93|0
1686310800000|2023-06-09 11:40:00|3580.99|3580.99|3587.22|3587.22|3587.22|3587.22|3580.54|3580.54|0
1686311100000|2023-06-09 11:45:00|3587.12|3587.12|3585.23|3585.23|3587.12|3587.12|3585.08|3585.08|0
1686311400000|2023-06-09 11:50:00|3585.21|3585.21|3587.08|3587.08|3587.67|3587.67|3585.14|3585.14|0
1686311700000|2023-06-09 11:55:00|3586.41|3586.41|3582.82|3582.82|3586.8|3586.8|3580.98|3580.98|0
1686312000000|2023-06-09 12:00:00|3582.71|3582.71|3581.02|3581.02|3582.71|3582.71|3579.31|3579.31|0
1686312300000|2023-06-09 12:05:00|3581.36|3581.36|3587.05|3587.05|3587.05|3587.05|3580.37|3580.37|0
1686312600000|2023-06-09 12:10:00|3587.29|3587.29|3586.85|3586.85|3590.29|3590.29|3586.85|3586.85|0
1686312900000|2023-06-09 12:15:00|3586.82|3586.82|3587.08|3587.08|3587.79|3587.79|3586.61|3586.61|0
1686313200000|2023-06-09 12:20:00|3586.74|3586.74|3583.31|3583.31|3586.74|3586.74|3582.81|3582.81|0
1686313500000|2023-06-09 12:25:00|3582.72|3582.72|3579.13|3579.13|3582.72|3582.72|3579.07|3579.07|0
1686313800000|2023-06-09 12:30:00|3578.79|3578.79|3569.93|3569.93|3578.79|3578.79|3568.51|3568.51|0
1686314100000|2023-06-09 12:35:00|3570.31|3570.31|3575.01|3575.01|3576.94|3576.94|3570.31|3570.31|0
1686314400000|2023-06-09 12:40:00|3575.06|3575.06|3576.32|3576.32|3576.71|3576.71|3573.94|3573.94|0
1686314700000|2023-06-09 12:45:00|3576.42|3576.42|3582.87|3582.87|3582.87|3582.87|3576.32|3576.32|0
1686315000000|2023-06-09 12:50:00|3582.82|3582.82|3585.39|3585.39|3585.39|3585.39|3582.04|3582.04|0
1686315300000|2023-06-09 12:55:00|3585.34|3585.34|3587.49|3587.49|3588.16|3588.16|3584.42|3584.42|0
1686315600000|2023-06-09 13:00:00|3587.83|3587.83|3587.73|3587.73|3589.59|3589.59|3587.68|3587.68|0
1686315900000|2023-06-09 13:05:00|3587.7|3587.7|3586.48|3586.48|3589.7|3589.7|3586.48|3586.48|0
1686316200000|2023-06-09 13:10:00|3586.39|3586.39|3584.05|3584.05|3586.39|3586.39|3583.18|3583.18|0
1686316500000|2023-06-09 13:15:00|3583.6|3583.6|3587|3587|3587|3587|3583.6|3583.6|0
1686316800000|2023-06-09 13:20:00|3587.16|3587.16|3585.76|3585.76|3587.36|3587.36|3585.2|3585.2|0
1686317100000|2023-06-09 13:25:00|3585.7|3585.7|3587.06|3587.06|3587.29|3587.29|3585.09|3585.09|0
1686317400000|2023-06-09 13:30:00|3587.14|3587.14|3586.85|3586.85|3590.55|3590.55|3583.94|3583.94|0
1686317700000|2023-06-09 13:35:00|3587.19|3587.19|3587.73|3587.73|3588.29|3588.29|3583.68|3583.68|0
1686318000000|2023-06-09 13:40:00|3587.55|3587.55|3590.34|3590.34|3590.49|3590.49|3585.88|3585.88|0
1686318300000|2023-06-09 13:45:00|3589.79|3589.79|3588.39|3588.39|3592.2|3592.2|3587.18|3587.18|0
1686318600000|2023-06-09 13:50:00|3588.4|3588.4|3593.12|3593.12|3593.12|3593.12|3588.4|3588.4|0
1686318900000|2023-06-09 13:55:00|3593.32|3593.32|3593.51|3593.51|3595.14|3595.14|3593.3|3593.3|0
1686319200000|2023-06-09 14:00:00|3593.35|3593.35|3594|3594|3594.54|3594.54|3592.3|3592.3|0
1686319500000|2023-06-09 14:05:00|3594.34|3594.34|3591.12|3591.12|3594.34|3594.34|3590.7|3590.7|0
1686319800000|2023-06-09 14:10:00|3591.79|3591.79|3594.35|3594.35|3595.42|3595.42|3589.51|3589.51|0
1686320100000|2023-06-09 14:15:00|3594.51|3594.51|3593.56|3593.56|3595.53|3595.53|3592.66|3592.66|0
1686320400000|2023-06-09 14:20:00|3593.9|3593.9|3592.11|3592.11|3593.94|3593.94|3592.01|3592.01|0
1686320700000|2023-06-09 14:25:00|3592.19|3592.19|3592.41|3592.41|3593.6|3593.6|3591.79|3591.79|0
1686321000000|2023-06-09 14:30:00|3592.47|3592.47|3592.39|3592.39|3593.68|3593.68|3591.58|3591.58|0
1686321300000|2023-06-09 14:35:00|3592.48|3592.48|3594.34|3594.34|3596.14|3596.14|3591.95|3591.95|0
1686321600000|2023-06-09 14:40:00|3594.26|3594.26|3592.56|3592.56|3594.6|3594.6|3590.89|3590.89|0
1686321900000|2023-06-09 14:45:00|3592.48|3592.48|3591.34|3591.34|3595.09|3595.09|3590.67|3590.67|0
1686322200000|2023-06-09 14:50:00|3591.68|3591.68|3592.08|3592.08|3592.08|3592.08|3588.49|3588.49|0
1686322500000|2023-06-09 14:55:00|3592.42|3592.42|3593.55|3593.55|3594.95|3594.95|3591.48|3591.48|0
1686322800000|2023-06-09 15:00:00|3593.59|3593.59|3592.21|3592.21|3593.64|3593.64|3591.51|3591.51|0
1686323100000|2023-06-09 15:05:00|3592.54|3592.54|3591.91|3591.91|3592.91|3592.91|3590.65|3590.65|0
1686323400000|2023-06-09 15:10:00|3591.49|3591.49|3590.19|3590.19|3591.58|3591.58|3588.44|3588.44|0
1686323700000|2023-06-09 15:15:00|3590.24|3590.24|3590.65|3590.65|3591.1|3591.1|3589.43|3589.43|0
1686324000000|2023-06-09 15:20:00|3590.31|3590.31|3587.44|3587.44|3590.31|3590.31|3586.92|3586.92|0
1686324300000|2023-06-09 15:25:00|3587.1|3587.1|3586.01|3586.01|3587.79|3587.79|3585.04|3585.04|0
1686554100000|2023-06-12 07:15:00|3596.77|3596.77|3599.2|3599.2|3600.31|3600.31|3595|3595|0
1686554400000|2023-06-12 07:20:00|3599.54|3599.54|3597.3|3597.3|3600.39|3600.39|3596.45|3596.45|0
1686554700000|2023-06-12 07:25:00|3597.19|3597.19|3599.51|3599.51|3599.92|3599.92|3593.73|3593.73|0
1686555000000|2023-06-12 07:30:00|3599.96|3599.96|3601.8|3601.8|3602.98|3602.98|3598.89|3598.89|0
1686555300000|2023-06-12 07:35:00|3601.4|3601.4|3601.08|3601.08|3601.4|3601.4|3597.38|3597.38|0
1686555600000|2023-06-12 07:40:00|3600.08|3600.08|3600.71|3600.71|3601.44|3601.44|3599.53|3599.53|0
1686555900000|2023-06-12 07:45:00|3600.66|3600.66|3601.96|3601.96|3603.6|3603.6|3600.66|3600.66|0
1686556200000|2023-06-12 07:50:00|3602.12|3602.12|3603.41|3603.41|3605.31|3605.31|3601.89|3601.89|0
1686556500000|2023-06-12 07:55:00|3603.53|3603.53|3604.89|3604.89|3605.02|3605.02|3601.53|3601.53|0
1686556800000|2023-06-12 08:00:00|3604.55|3604.55|3606.73|3606.73|3608.44|3608.44|3604.55|3604.55|0
1686557100000|2023-06-12 08:05:00|3606.99|3606.99|3602.76|3602.76|3608.4|3608.4|3602.03|3602.03|0
1686557400000|2023-06-12 08:10:00|3602.83|3602.83|3603.9|3603.9|3604.13|3604.13|3601.78|3601.78|0
1686557700000|2023-06-12 08:15:00|3603.73|3603.73|3608.38|3608.38|3608.6|3608.6|3602.91|3602.91|0
1686558000000|2023-06-12 08:20:00|3608.22|3608.22|3607.82|3607.82|3609.3|3609.3|3606.73|3606.73|0
1686558300000|2023-06-12 08:25:00|3608.03|3608.03|3607.18|3607.18|3608.87|3608.87|3606.39|3606.39|0
1686558600000|2023-06-12 08:30:00|3607.45|3607.45|3610.55|3610.55|3611.65|3611.65|3607.45|3607.45|0
1686558900000|2023-06-12 08:35:00|3610.21|3610.21|3605.57|3605.57|3610.21|3610.21|3605.57|3605.57|0
1686559200000|2023-06-12 08:40:00|3605.62|3605.62|3605.12|3605.12|3607.3|3607.3|3604.9|3604.9|0
1686559500000|2023-06-12 08:45:00|3605.04|3605.04|3601.55|3601.55|3605.04|3605.04|3601.55|3601.55|0
1686559800000|2023-06-12 08:50:00|3601.22|3601.22|3598.79|3598.79|3601.22|3601.22|3597.39|3597.39|0
1686560100000|2023-06-12 08:55:00|3599|3599|3600.35|3600.35|3600.42|3600.42|3599|3599|0
1686560400000|2023-06-12 09:00:00|3599.84|3599.84|3601.35|3601.35|3601.71|3601.71|3598.87|3598.87|0
1686560700000|2023-06-12 09:05:00|3601.27|3601.27|3601.02|3601.02|3601.4|3601.4|3599.41|3599.41|0
1686561000000|2023-06-12 09:10:00|3601.26|3601.26|3602.16|3602.16|3602.42|3602.42|3601.15|3601.15|0
1686561300000|2023-06-12 09:15:00|3602.27|3602.27|3603.42|3603.42|3605.27|3605.27|3601.93|3601.93|0
1686561600000|2023-06-12 09:20:00|3602.75|3602.75|3601.58|3601.58|3602.75|3602.75|3599.9|3599.9|0
1686561900000|2023-06-12 09:25:00|3601.52|3601.52|3598.61|3598.61|3602.52|3602.52|3598.27|3598.27|0
1686562200000|2023-06-12 09:30:00|3598.5|3598.5|3594.14|3594.14|3598.5|3598.5|3593.74|3593.74|0
1686562500000|2023-06-12 09:35:00|3594.08|3594.08|3596.38|3596.38|3597.63|3597.63|3594.01|3594.01|0
1686562800000|2023-06-12 09:40:00|3596.33|3596.33|3595.78|3595.78|3596.33|3596.33|3593.67|3593.67|0
1686563100000|2023-06-12 09:45:00|3595.73|3595.73|3595.6|3595.6|3596.59|3596.59|3595.53|3595.53|0
1686563400000|2023-06-12 09:50:00|3596.27|3596.27|3592.24|3592.24|3596.33|3596.33|3591.36|3591.36|0
1686563700000|2023-06-12 09:55:00|3592.33|3592.33|3592.45|3592.45|3593.02|3593.02|3591.28|3591.28|0
1686564000000|2023-06-12 10:00:00|3592.29|3592.29|3592.08|3592.08|3592.29|3592.29|3590.2|3590.2|0
1686564300000|2023-06-12 10:05:00|3591.99|3591.99|3591.87|3591.87|3592.57|3592.57|3591.67|3591.67|0
1686564600000|2023-06-12 10:10:00|3591.91|3591.91|3591.61|3591.61|3591.91|3591.91|3589.26|3589.26|0
1686564900000|2023-06-12 10:15:00|3591.51|3591.51|3585.68|3585.68|3591.62|3591.62|3585.57|3585.57|0
1686565200000|2023-06-12 10:20:00|3585.57|3585.57|3580.27|3580.27|3585.57|3585.57|3579.54|3579.54|0
1686565500000|2023-06-12 10:25:00|3580.37|3580.37|3580.3|3580.3|3581.66|3581.66|3580.05|3580.05|0
1686565800000|2023-06-12 10:30:00|3580.63|3580.63|3584.81|3584.81|3584.81|3584.81|3580.37|3580.37|0
1686566100000|2023-06-12 10:35:00|3584.72|3584.72|3577.11|3577.11|3584.72|3584.72|3577.11|3577.11|0
1686566400000|2023-06-12 10:40:00|3577.12|3577.12|3578.21|3578.21|3580.59|3580.59|3576.7|3576.7|0
1686566700000|2023-06-12 10:45:00|3577.77|3577.77|3578.47|3578.47|3578.8|3578.8|3577.49|3577.49|0
1686567000000|2023-06-12 10:50:00|3579.14|3579.14|3581.03|3581.03|3581.03|3581.03|3579.12|3579.12|0
1686567300000|2023-06-12 10:55:00|3581.08|3581.08|3581.17|3581.17|3581.6|3581.6|3579.92|3579.92|0
1686567600000|2023-06-12 11:00:00|3581.06|3581.06|3578.47|3578.47|3581.25|3581.25|3578.39|3578.39|0
1686567900000|2023-06-12 11:05:00|3578.58|3578.58|3578.06|3578.06|3578.58|3578.58|3576.91|3576.91|0
1686568200000|2023-06-12 11:10:00|3578.4|3578.4|3576.03|3576.03|3579.65|3579.65|3576.03|3576.03|0
1686568500000|2023-06-12 11:15:00|3576.36|3576.36|3577.24|3577.24|3578.57|3578.57|3576.36|3576.36|0
1686568800000|2023-06-12 11:20:00|3577.29|3577.29|3579.45|3579.45|3579.51|3579.51|3577.29|3577.29|0
1686569100000|2023-06-12 11:25:00|3579.51|3579.51|3579.81|3579.81|3581.08|3581.08|3579.51|3579.51|0
1686569400000|2023-06-12 11:30:00|3580.48|3580.48|3582.59|3582.59|3582.64|3582.64|3580.37|3580.37|0
1686569700000|2023-06-12 11:35:00|3582.62|3582.62|3581.88|3581.88|3582.62|3582.62|3581.74|3581.74|0
1686570000000|2023-06-12 11:40:00|3581.96|3581.96|3580.07|3580.07|3582.04|3582.04|3580.07|3580.07|0
1686570300000|2023-06-12 11:45:00|3580.02|3580.02|3578.16|3578.16|3580.02|3580.02|3578.1|3578.1|0
1686570600000|2023-06-12 11:50:00|3577.92|3577.92|3576.17|3576.17|3580.16|3580.16|3576.01|3576.01|0
1686570900000|2023-06-12 11:55:00|3576.01|3576.01|3574.9|3574.9|3576.31|3576.31|3574.55|3574.55|0
1686571200000|2023-06-12 12:00:00|3574.98|3574.98|3574.21|3574.21|3576.24|3576.24|3574.21|3574.21|0
1686571500000|2023-06-12 12:05:00|3574.54|3574.54|3572.57|3572.57|3574.54|3574.54|3572.19|3572.19|0
1686571800000|2023-06-12 12:10:00|3572.58|3572.58|3574.63|3574.63|3575.07|3575.07|3572.58|3572.58|0
1686572100000|2023-06-12 12:15:00|3574.68|3574.68|3571.97|3571.97|3574.69|3574.69|3571.85|3571.85|0
1686572400000|2023-06-12 12:20:00|3571.91|3571.91|3568.14|3568.14|3571.97|3571.97|3567.81|3567.81|0
1686572700000|2023-06-12 12:25:00|3568.25|3568.25|3570.2|3570.2|3570.2|3570.2|3568.16|3568.16|0
1686573000000|2023-06-12 12:30:00|3570.15|3570.15|3574.61|3574.61|3574.61|3574.61|3569.48|3569.48|0
1686573300000|2023-06-12 12:35:00|3574.67|3574.67|3573.19|3573.19|3574.92|3574.92|3572.36|3572.36|0
1686573600000|2023-06-12 12:40:00|3573.14|3573.14|3571.38|3571.38|3574.25|3574.25|3571.38|3571.38|0
1686573900000|2023-06-12 12:45:00|3571.04|3571.04|3573.81|3573.81|3574.83|3574.83|3571.04|3571.04|0
1686574200000|2023-06-12 12:50:00|3573.86|3573.86|3575.08|3575.08|3575.21|3575.21|3573.86|3573.86|0
1686574500000|2023-06-12 12:55:00|3574.74|3574.74|3576.28|3576.28|3576.28|3576.28|3574.35|3574.35|0
1686574800000|2023-06-12 13:00:00|3577.28|3577.28|3584.02|3584.02|3584.02|3584.02|3576.9|3576.9|0
1686575100000|2023-06-12 13:05:00|3584.36|3584.36|3584.58|3584.58|3587.42|3587.42|3584.36|3584.36|0
1686575400000|2023-06-12 13:10:00|3584.41|3584.41|3587.98|3587.98|3587.98|3587.98|3583.92|3583.92|0
1686575700000|2023-06-12 13:15:00|3587.93|3587.93|3589.82|3589.82|3590|3590|3587.09|3587.09|0
1686576000000|2023-06-12 13:20:00|3589.98|3589.98|3591.21|3591.21|3591.49|3591.49|3588.19|3588.19|0
1686576300000|2023-06-12 13:25:00|3591.27|3591.27|3590.92|3590.92|3593.08|3593.08|3590.55|3590.55|0
1686576600000|2023-06-12 13:30:00|3590.87|3590.87|3593.53|3593.53|3596.37|3596.37|3590.4|3590.4|0
1686576900000|2023-06-12 13:35:00|3593.43|3593.43|3589.23|3589.23|3593.43|3593.43|3588.53|3588.53|0
1686577200000|2023-06-12 13:40:00|3589.32|3589.32|3593.63|3593.63|3596.57|3596.57|3588.86|3588.86|0
1686577500000|2023-06-12 13:45:00|3593.69|3593.69|3597.35|3597.35|3597.38|3597.38|3592.31|3592.31|0
1686577800000|2023-06-12 13:50:00|3597.4|3597.4|3598.47|3598.47|3599.4|3599.4|3596.38|3596.38|0
1686578100000|2023-06-12 13:55:00|3598.53|3598.53|3600.16|3600.16|3602.29|3602.29|3597.7|3597.7|0
1686578400000|2023-06-12 14:00:00|3600.11|3600.11|3595.78|3595.78|3600.25|3600.25|3595.15|3595.15|0
1686578700000|2023-06-12 14:05:00|3595.73|3595.73|3594.64|3594.64|3596.07|3596.07|3591.83|3591.83|0
1686579000000|2023-06-12 14:10:00|3594.53|3594.53|3593.22|3593.22|3594.69|3594.69|3592.05|3592.05|0
1686579300000|2023-06-12 14:15:00|3593.12|3593.12|3595.52|3595.52|3595.52|3595.52|3592.59|3592.59|0
1686579600000|2023-06-12 14:20:00|3595.61|3595.61|3587.99|3587.99|3595.61|3595.61|3587.99|3587.99|0
1686579900000|2023-06-12 14:25:00|3588.32|3588.32|3588.98|3588.98|3588.98|3588.98|3584.67|3584.67|0
1686580200000|2023-06-12 14:30:00|3588.93|3588.93|3584.55|3584.55|3588.93|3588.93|3584.55|3584.55|0
1686580500000|2023-06-12 14:35:00|3584.39|3584.39|3580.39|3580.39|3584.39|3584.39|3577.71|3577.71|0
1686580800000|2023-06-12 14:40:00|3580.4|3580.4|3584.16|3584.16|3584.67|3584.67|3579.94|3579.94|0
1686581100000|2023-06-12 14:45:00|3584.19|3584.19|3581.67|3581.67|3584.36|3584.36|3581.64|3581.64|0
1686581400000|2023-06-12 14:50:00|3581.34|3581.34|3581.1|3581.1|3581.84|3581.84|3579.63|3579.63|0
1686581700000|2023-06-12 14:55:00|3581.43|3581.43|3585.95|3585.95|3586.21|3586.21|3580.66|3580.66|0
1686582000000|2023-06-12 15:00:00|3586|3586|3585.05|3585.05|3587.95|3587.95|3584.51|3584.51|0
1686582300000|2023-06-12 15:05:00|3585.11|3585.11|3583.41|3583.41|3587.72|3587.72|3582.99|3582.99|0
1686582600000|2023-06-12 15:10:00|3583.36|3583.36|3582.72|3582.72|3583.73|3583.73|3581.43|3581.43|0
1686582900000|2023-06-12 15:15:00|3582.78|3582.78|3578.66|3578.66|3583.79|3583.79|3578.66|3578.66|0
1686583200000|2023-06-12 15:20:00|3578.32|3578.32|3572.92|3572.92|3579.02|3579.02|3572.77|3572.77|0
1686583500000|2023-06-12 15:25:00|3572.84|3572.84|3575.25|3575.25|3575.28|3575.28|3571.97|3571.97|0
1686640500000|2023-06-13 07:15:00|3596.11|3596.11|3592.8|3592.8|3596.11|3596.11|3590.88|3590.88|0
1686640800000|2023-06-13 07:20:00|3592.56|3592.56|3589.57|3589.57|3594.08|3594.08|3589.52|3589.52|0
1686641100000|2023-06-13 07:25:00|3589.68|3589.68|3594.43|3594.43|3594.43|3594.43|3588.76|3588.76|0
1686641400000|2023-06-13 07:30:00|3594.4|3594.4|3597.37|3597.37|3600.21|3600.21|3594.4|3594.4|0
1686641700000|2023-06-13 07:35:00|3597.26|3597.26|3597.83|3597.83|3599.91|3599.91|3596.15|3596.15|0
1686642000000|2023-06-13 07:40:00|3597.84|3597.84|3601.99|3601.99|3601.99|3601.99|3597.75|3597.75|0
1686642300000|2023-06-13 07:45:00|3602.66|3602.66|3601.24|3601.24|3603.03|3603.03|3601.24|3601.24|0
1686642600000|2023-06-13 07:50:00|3601.19|3601.19|3593.41|3593.41|3601.93|3601.93|3593.41|3593.41|0
1686642900000|2023-06-13 07:55:00|3593.08|3593.08|3588.54|3588.54|3593.08|3593.08|3586.29|3586.29|0
1686643200000|2023-06-13 08:00:00|3589.21|3589.21|3589.18|3589.18|3589.61|3589.61|3586.48|3586.48|0
1686643500000|2023-06-13 08:05:00|3589.28|3589.28|3588.93|3588.93|3590.92|3590.92|3588.44|3588.44|0
1686643800000|2023-06-13 08:10:00|3588.71|3588.71|3586.11|3586.11|3588.71|3588.71|3585.11|3585.11|0
1686644100000|2023-06-13 08:15:00|3586.27|3586.27|3586.98|3586.98|3587.1|3587.1|3584.43|3584.43|0
1686644400000|2023-06-13 08:20:00|3587.03|3587.03|3585.2|3585.2|3587.99|3587.99|3584.98|3584.98|0
1686644700000|2023-06-13 08:25:00|3585.87|3585.87|3585.21|3585.21|3585.87|3585.87|3583.39|3583.39|0
1686645000000|2023-06-13 08:30:00|3585.22|3585.22|3586.8|3586.8|3587.01|3587.01|3585.13|3585.13|0
1686645300000|2023-06-13 08:35:00|3586.46|3586.46|3587.47|3587.47|3587.58|3587.58|3585.91|3585.91|0
1686645600000|2023-06-13 08:40:00|3588.14|3588.14|3586.31|3586.31|3589.12|3589.12|3586.25|3586.25|0
1686645900000|2023-06-13 08:45:00|3586.36|3586.36|3587.12|3587.12|3587.49|3587.49|3586|3586|0
1686646200000|2023-06-13 08:50:00|3587.79|3587.79|3586.19|3586.19|3589.13|3589.13|3586.19|3586.19|0
1686646500000|2023-06-13 08:55:00|3586.14|3586.14|3589.37|3589.37|3589.44|3589.44|3585.92|3585.92|0
1686646800000|2023-06-13 09:00:00|3589.22|3589.22|3590.69|3590.69|3590.69|3590.69|3587.96|3587.96|0
1686647100000|2023-06-13 09:05:00|3590.75|3590.75|3590.91|3590.91|3593.38|3593.38|3590.75|3590.75|0
1686647400000|2023-06-13 09:10:00|3590.97|3590.97|3589.29|3589.29|3591.05|3591.05|3588.84|3588.84|0
1686647700000|2023-06-13 09:15:00|3589.34|3589.34|3591.06|3591.06|3592.19|3592.19|3589.34|3589.34|0
1686648000000|2023-06-13 09:20:00|3591.04|3591.04|3589.43|3589.43|3591.25|3591.25|3589.29|3589.29|0
1686648300000|2023-06-13 09:25:00|3590.43|3590.43|3591.24|3591.24|3591.24|3591.24|3588.86|3588.86|0
1686648600000|2023-06-13 09:30:00|3591.31|3591.31|3592.7|3592.7|3592.7|3592.7|3588.78|3588.78|0
1686648900000|2023-06-13 09:35:00|3592.78|3592.78|3591.64|3591.64|3592.96|3592.96|3590.61|3590.61|0
1686649200000|2023-06-13 09:40:00|3591.48|3591.48|3585.8|3585.8|3591.48|3591.48|3585.13|3585.13|0
1686649500000|2023-06-13 09:45:00|3586.13|3586.13|3580.7|3580.7|3586.29|3586.29|3579.5|3579.5|0
1686649800000|2023-06-13 09:50:00|3580.73|3580.73|3579.48|3579.48|3581.7|3581.7|3579.47|3579.47|0
1686650100000|2023-06-13 09:55:00|3579.57|3579.57|3575.97|3575.97|3579.57|3579.57|3575.97|3575.97|0
1686650400000|2023-06-13 10:00:00|3575.2|3575.2|3571.56|3571.56|3575.2|3575.2|3570.25|3570.25|0
1686650700000|2023-06-13 10:05:00|3571.64|3571.64|3575.87|3575.87|3575.87|3575.87|3571.64|3571.64|0
1686651000000|2023-06-13 10:10:00|3575.92|3575.92|3572.48|3572.48|3576.59|3576.59|3572.03|3572.03|0
1686651300000|2023-06-13 10:15:00|3572.49|3572.49|3572|3572|3573.69|3573.69|3570.94|3570.94|0
1686651600000|2023-06-13 10:20:00|3572.06|3572.06|3571.52|3571.52|3573.54|3573.54|3571.02|3571.02|0
1686651900000|2023-06-13 10:25:00|3571.73|3571.73|3577.16|3577.16|3577.19|3577.19|3571.73|3571.73|0
1686652200000|2023-06-13 10:30:00|3577.15|3577.15|3581.18|3581.18|3581.23|3581.23|3577.15|3577.15|0
1686652500000|2023-06-13 10:35:00|3581.29|3581.29|3578.7|3578.7|3581.85|3581.85|3578.7|3578.7|0
1686652800000|2023-06-13 10:40:00|3578.59|3578.59|3577.17|3577.17|3578.59|3578.59|3577.17|3577.17|0
1686653100000|2023-06-13 10:45:00|3577.84|3577.84|3576.47|3576.47|3579.26|3579.26|3576.47|3576.47|0
1686653400000|2023-06-13 10:50:00|3576.8|3576.8|3577.99|3577.99|3577.99|3577.99|3574.63|3574.63|0
1686653700000|2023-06-13 10:55:00|3577.95|3577.95|3577.73|3577.73|3578.62|3578.62|3577.56|3577.56|0
1686654000000|2023-06-13 11:00:00|3576.39|3576.39|3574.38|3574.38|3576.39|3576.39|3574.38|3574.38|0
1686654300000|2023-06-13 11:05:00|3574.32|3574.32|3573.11|3573.11|3574.32|3574.32|3572.78|3572.78|0
1686654600000|2023-06-13 11:10:00|3572.78|3572.78|3573.68|3573.68|3573.68|3573.68|3571.74|3571.74|0
1686654900000|2023-06-13 11:15:00|3573.66|3573.66|3573.39|3573.39|3573.87|3573.87|3573.18|3573.18|0
1686655200000|2023-06-13 11:20:00|3573.44|3573.44|3574.3|3574.3|3574.36|3574.36|3572.01|3572.01|0
1686655500000|2023-06-13 11:25:00|3574.41|3574.41|3576.47|3576.47|3576.49|3576.49|3574.41|3574.41|0
1686655800000|2023-06-13 11:30:00|3576.19|3576.19|3575.49|3575.49|3576.3|3576.3|3574.45|3574.45|0
1686656100000|2023-06-13 11:35:00|3575.44|3575.44|3576.99|3576.99|3577.54|3577.54|3575.33|3575.33|0
1686656400000|2023-06-13 11:40:00|3577.66|3577.66|3580.25|3580.25|3580.25|3580.25|3577.66|3577.66|0
1686656700000|2023-06-13 11:45:00|3579.92|3579.92|3575.16|3575.16|3579.92|3579.92|3575.1|3575.1|0
1686657000000|2023-06-13 11:50:00|3575.44|3575.44|3578.31|3578.31|3578.33|3578.33|3575.44|3575.44|0
1686657300000|2023-06-13 11:55:00|3578.98|3578.98|3580.43|3580.43|3580.77|3580.77|3578.98|3578.98|0
1686657600000|2023-06-13 12:00:00|3580.1|3580.1|3580.98|3580.98|3581.14|3581.14|3579.12|3579.12|0
1686657900000|2023-06-13 12:05:00|3581.03|3581.03|3584.55|3584.55|3584.9|3584.9|3581.02|3581.02|0
1686658200000|2023-06-13 12:10:00|3584.22|3584.22|3583.98|3583.98|3585.91|3585.91|3583.92|3583.92|0
1686658500000|2023-06-13 12:15:00|3583.92|3583.92|3583.34|3583.34|3584.49|3584.49|3582.09|3582.09|0
1686658800000|2023-06-13 12:20:00|3583.36|3583.36|3582.87|3582.87|3584.75|3584.75|3582.53|3582.53|0
1686659100000|2023-06-13 12:25:00|3582.98|3582.98|3584.24|3584.24|3584.99|3584.99|3582.24|3582.24|0
1686659400000|2023-06-13 12:30:00|3583.91|3583.91|3584.3|3584.3|3591.36|3591.36|3575.26|3575.26|0
1686659700000|2023-06-13 12:35:00|3583.63|3583.63|3582.42|3582.42|3584.63|3584.63|3582|3582|0
1686660000000|2023-06-13 12:40:00|3581.75|3581.75|3584.7|3584.7|3584.73|3584.73|3580.53|3580.53|0
1686660300000|2023-06-13 12:45:00|3584.32|3584.32|3583.79|3583.79|3585.7|3585.7|3582|3582|0
1686660600000|2023-06-13 12:50:00|3583.74|3583.74|3583.44|3583.44|3584.29|3584.29|3582.89|3582.89|0
1686660900000|2023-06-13 12:55:00|3583.47|3583.47|3589.98|3589.98|3589.98|3589.98|3583.47|3583.47|0
1686661200000|2023-06-13 13:00:00|3590.13|3590.13|3591.7|3591.7|3592.04|3592.04|3589.93|3589.93|0
1686661500000|2023-06-13 13:05:00|3591.65|3591.65|3591.74|3591.74|3593.2|3593.2|3591.62|3591.62|0
1686661800000|2023-06-13 13:10:00|3591.67|3591.67|3590.94|3590.94|3593.08|3593.08|3590.78|3590.78|0
1686662100000|2023-06-13 13:15:00|3590.68|3590.68|3591.99|3591.99|3591.99|3591.99|3589.29|3589.29|0
1686662400000|2023-06-13 13:20:00|3592.32|3592.32|3591.86|3591.86|3594.06|3594.06|3591.86|3591.86|0
1686662700000|2023-06-13 13:25:00|3591.52|3591.52|3587.56|3587.56|3591.52|3591.52|3587.22|3587.22|0
1686663000000|2023-06-13 13:30:00|3587.66|3587.66|3591.35|3591.35|3592.38|3592.38|3587.21|3587.21|0
1686663300000|2023-06-13 13:35:00|3592.02|3592.02|3600.77|3600.77|3600.77|3600.77|3591.72|3591.72|0
1686663600000|2023-06-13 13:40:00|3601.1|3601.1|3604.73|3604.73|3604.89|3604.89|3600.44|3600.44|0
1686663900000|2023-06-13 13:45:00|3605.07|3605.07|3609.3|3609.3|3610.65|3610.65|3605.07|3605.07|0
1686664200000|2023-06-13 13:50:00|3609.31|3609.31|3609.45|3609.45|3610.33|3610.33|3604.39|3604.39|0
1686664500000|2023-06-13 13:55:00|3609.54|3609.54|3607.74|3607.74|3612.16|3612.16|3606.22|3606.22|0
1686664800000|2023-06-13 14:00:00|3607.8|3607.8|3612.17|3612.17|3612.44|3612.44|3607.8|3607.8|0
1686665100000|2023-06-13 14:05:00|3612.5|3612.5|3611.78|3611.78|3614.64|3614.64|3608.81|3608.81|0
1686665400000|2023-06-13 14:10:00|3611.45|3611.45|3612.44|3612.44|3614.42|3614.42|3609.25|3609.25|0
1686665700000|2023-06-13 14:15:00|3612.54|3612.54|3607.18|3607.18|3613.21|3613.21|3605.22|3605.22|0
1686666000000|2023-06-13 14:20:00|3606.85|3606.85|3608.31|3608.31|3610.81|3610.81|3606.51|3606.51|0
1686666300000|2023-06-13 14:25:00|3608.64|3608.64|3612.27|3612.27|3612.27|3612.27|3607.64|3607.64|0
1686666600000|2023-06-13 14:30:00|3612.28|3612.28|3610.04|3610.04|3612.55|3612.55|3607.38|3607.38|0
1686666900000|2023-06-13 14:35:00|3609.99|3609.99|3606.35|3606.35|3610.4|3610.4|3606.35|3606.35|0
1686667200000|2023-06-13 14:40:00|3606.68|3606.68|3601.81|3601.81|3606.68|3606.68|3601.06|3601.06|0
1686667500000|2023-06-13 14:45:00|3601.71|3601.71|3598.98|3598.98|3602.48|3602.48|3598.13|3598.13|0
1686667800000|2023-06-13 14:50:00|3599.46|3599.46|3597.06|3597.06|3599.69|3599.69|3596.98|3596.98|0
1686668100000|2023-06-13 14:55:00|3597.39|3597.39|3600.67|3600.67|3600.73|3600.73|3597.34|3597.34|0
1686668400000|2023-06-13 15:00:00|3600.59|3600.59|3596.78|3596.78|3600.7|3600.7|3596.78|3596.78|0
1686668700000|2023-06-13 15:05:00|3596.69|3596.69|3598.78|3598.78|3599.09|3599.09|3596.69|3596.69|0
1686669000000|2023-06-13 15:10:00|3598.8|3598.8|3599.56|3599.56|3599.61|3599.61|3598.04|3598.04|0
1686669300000|2023-06-13 15:15:00|3599.64|3599.64|3600.38|3600.38|3601.84|3601.84|3599.18|3599.18|0
1686669600000|2023-06-13 15:20:00|3600.26|3600.26|3600|3600|3600.86|3600.86|3599.4|3599.4|0
1686669900000|2023-06-13 15:25:00|3600.05|3600.05|3601.98|3601.98|3601.98|3601.98|3599.82|3599.82|0
1686726900000|2023-06-14 07:15:00|3606.05|3606.05|3610.9|3610.9|3611.9|3611.9|3606.05|3606.05|0
1686727200000|2023-06-14 07:20:00|3611.13|3611.13|3612.5|3612.5|3614.35|3614.35|3611.13|3611.13|0
1686727500000|2023-06-14 07:25:00|3613.17|3613.17|3607.92|3607.92|3613.92|3613.92|3607.86|3607.86|0
1686727800000|2023-06-14 07:30:00|3608.26|3608.26|3607.73|3607.73|3609.95|3609.95|3607.4|3607.4|0
1686728100000|2023-06-14 07:35:00|3607.69|3607.69|3610.37|3610.37|3610.37|3610.37|3606.86|3606.86|0
1686728400000|2023-06-14 07:40:00|3610.35|3610.35|3610.68|3610.68|3611.35|3611.35|3609.57|3609.57|0
1686728700000|2023-06-14 07:45:00|3611.01|3611.01|3605.18|3605.18|3611.1|3611.1|3605.18|3605.18|0
1686729000000|2023-06-14 07:50:00|3605.51|3605.51|3606.5|3606.5|3607.38|3607.38|3604.73|3604.73|0
1686729300000|2023-06-14 07:55:00|3606.53|3606.53|3608.86|3608.86|3609.25|3609.25|3605.77|3605.77|0
1686729600000|2023-06-14 08:00:00|3608.52|3608.52|3608.35|3608.35|3611.56|3611.56|3607.67|3607.67|0
1686729900000|2023-06-14 08:05:00|3608.34|3608.34|3607.96|3607.96|3610.45|3610.45|3607.02|3607.02|0
1686730200000|2023-06-14 08:10:00|3607.63|3607.63|3612.16|3612.16|3612.16|3612.16|3607.07|3607.07|0
1686730500000|2023-06-14 08:15:00|3612.33|3612.33|3610.16|3610.16|3612.63|3612.63|3608.96|3608.96|0
1686730800000|2023-06-14 08:20:00|3610.1|3610.1|3610.56|3610.56|3611.27|3611.27|3608.91|3608.91|0
1686731100000|2023-06-14 08:25:00|3610.5|3610.5|3609.65|3609.65|3610.5|3610.5|3608.14|3608.14|0
1686731400000|2023-06-14 08:30:00|3609.66|3609.66|3608.54|3608.54|3609.94|3609.94|3608.06|3608.06|0
1686731700000|2023-06-14 08:35:00|3608.88|3608.88|3609.79|3609.79|3611.61|3611.61|3608.88|3608.88|0
1686732000000|2023-06-14 08:40:00|3609.72|3609.72|3610.13|3610.13|3610.99|3610.99|3609.21|3609.21|0
1686732300000|2023-06-14 08:45:00|3609.79|3609.79|3613.88|3613.88|3613.93|3613.93|3609.37|3609.37|0
1686732600000|2023-06-14 08:50:00|3614.19|3614.19|3611.19|3611.19|3614.61|3614.61|3610.37|3610.37|0
1686732900000|2023-06-14 08:55:00|3611.13|3611.13|3614.71|3614.71|3614.74|3614.74|3611.13|3611.13|0
1686733200000|2023-06-14 09:00:00|3614.77|3614.77|3617.62|3617.62|3617.62|3617.62|3614.77|3614.77|0
1686733500000|2023-06-14 09:05:00|3617.73|3617.73|3617.89|3617.89|3619.17|3619.17|3616.38|3616.38|0
1686733800000|2023-06-14 09:10:00|3617.97|3617.97|3612.85|3612.85|3617.97|3617.97|3612.85|3612.85|0
1686734100000|2023-06-14 09:15:00|3612.91|3612.91|3618.05|3618.05|3618.05|3618.05|3612.46|3612.46|0
1686734400000|2023-06-14 09:20:00|3617.6|3617.6|3617.15|3617.15|3617.69|3617.69|3616.39|3616.39|0
1686734700000|2023-06-14 09:25:00|3616.82|3616.82|3623.61|3623.61|3623.82|3623.82|3616.82|3616.82|0
1686735000000|2023-06-14 09:30:00|3623.5|3623.5|3624.53|3624.53|3625.77|3625.77|3621.58|3621.58|0
1686735300000|2023-06-14 09:35:00|3625.2|3625.2|3627.45|3627.45|3628.05|3628.05|3624.12|3624.12|0
1686735600000|2023-06-14 09:40:00|3627.61|3627.61|3625.43|3625.43|3627.87|3627.87|3624.93|3624.93|0
1686735900000|2023-06-14 09:45:00|3625.09|3625.09|3626.13|3626.13|3626.79|3626.79|3625.09|3625.09|0
1686736200000|2023-06-14 09:50:00|3625.79|3625.79|3623.83|3623.83|3625.93|3625.93|3623.83|3623.83|0
1686736500000|2023-06-14 09:55:00|3623.75|3623.75|3624.72|3624.72|3625.21|3625.21|3621.94|3621.94|0
1686736800000|2023-06-14 10:00:00|3624.39|3624.39|3627.15|3627.15|3627.15|3627.15|3623.43|3623.43|0
1686737100000|2023-06-14 10:05:00|3627.16|3627.16|3627.68|3627.68|3629.18|3629.18|3627.15|3627.15|0
1686737400000|2023-06-14 10:10:00|3627.73|3627.73|3629.05|3629.05|3629.72|3629.72|3627.6|3627.6|0
1686737700000|2023-06-14 10:15:00|3629.11|3629.11|3625.37|3625.37|3629.11|3629.11|3624.94|3624.94|0
1686738000000|2023-06-14 10:20:00|3625.42|3625.42|3624.69|3624.69|3627.12|3627.12|3624.69|3624.69|0
1686738300000|2023-06-14 10:25:00|3624.74|3624.74|3624.52|3624.52|3625.81|3625.81|3624.52|3624.52|0
1686738600000|2023-06-14 10:30:00|3624.5|3624.5|3627.13|3627.13|3627.8|3627.8|3624.5|3624.5|0
1686738900000|2023-06-14 10:35:00|3627.29|3627.29|3630.05|3630.05|3630.31|3630.31|3626.68|3626.68|0
1686739200000|2023-06-14 10:40:00|3629.72|3629.72|3631.16|3631.16|3632.63|3632.63|3629.48|3629.48|0
1686739500000|2023-06-14 10:45:00|3631.25|3631.25|3631.5|3631.5|3631.5|3631.5|3629.13|3629.13|0
1686739800000|2023-06-14 10:50:00|3631.6|3631.6|3635.84|3635.84|3636|3636|3631.6|3631.6|0
1686740100000|2023-06-14 10:55:00|3635.43|3635.43|3632.49|3632.49|3636.5|3636.5|3630.69|3630.69|0
1686740400000|2023-06-14 11:00:00|3632.12|3632.12|3633.1|3633.1|3634.81|3634.81|3631.73|3631.73|0
1686740700000|2023-06-14 11:05:00|3632.77|3632.77|3634.75|3634.75|3636.12|3636.12|3632.77|3632.77|0
1686741000000|2023-06-14 11:10:00|3635.09|3635.09|3633.29|3633.29|3635.09|3635.09|3633.29|3633.29|0
1686741300000|2023-06-14 11:15:00|3632.96|3632.96|3632.99|3632.99|3632.99|3632.99|3631.08|3631.08|0
1686741600000|2023-06-14 11:20:00|3632.94|3632.94|3635.17|3635.17|3635.17|3635.17|3632.94|3632.94|0
1686741900000|2023-06-14 11:25:00|3634.83|3634.83|3636.51|3636.51|3636.84|3636.84|3633.44|3633.44|0
1686742200000|2023-06-14 11:30:00|3636.5|3636.5|3635.4|3635.4|3636.95|3636.95|3634.14|3634.14|0
1686742500000|2023-06-14 11:35:00|3635.73|3635.73|3633.32|3633.32|3635.73|3635.73|3632.62|3632.62|0
1686742800000|2023-06-14 11:40:00|3633.16|3633.16|3633.38|3633.38|3633.46|3633.46|3632.84|3632.84|0
1686743100000|2023-06-14 11:45:00|3633.31|3633.31|3630.74|3630.74|3633.31|3633.31|3630.63|3630.63|0
1686743400000|2023-06-14 11:50:00|3630.71|3630.71|3629.15|3629.15|3630.71|3630.71|3628.06|3628.06|0
1686743700000|2023-06-14 11:55:00|3628.81|3628.81|3626.94|3626.94|3628.81|3628.81|3625.71|3625.71|0
1686744000000|2023-06-14 12:00:00|3626.86|3626.86|3625.6|3625.6|3626.86|3626.86|3624.67|3624.67|0
1686744300000|2023-06-14 12:05:00|3625.55|3625.55|3628.02|3628.02|3628.25|3628.25|3625.55|3625.55|0
1686744600000|2023-06-14 12:10:00|3627.83|3627.83|3627.74|3627.74|3628.84|3628.84|3627.66|3627.66|0
1686744900000|2023-06-14 12:15:00|3627.85|3627.85|3627.1|3627.1|3628.45|3628.45|3626.77|3626.77|0
1686745200000|2023-06-14 12:20:00|3627.16|3627.16|3625.87|3625.87|3628.35|3628.35|3625.48|3625.48|0
1686745500000|2023-06-14 12:25:00|3626.21|3626.21|3622.73|3622.73|3626.21|3626.21|3622.73|3622.73|0
1686745800000|2023-06-14 12:30:00|3622.24|3622.24|3623.26|3623.26|3624.92|3624.92|3621.26|3621.26|0
1686746100000|2023-06-14 12:35:00|3623.21|3623.21|3620.97|3620.97|3623.82|3623.82|3620.97|3620.97|0
1686746400000|2023-06-14 12:40:00|3620.6|3620.6|3618.66|3618.66|3621.33|3621.33|3618.57|3618.57|0
1686746700000|2023-06-14 12:45:00|3619.05|3619.05|3613.06|3613.06|3619.09|3619.09|3613.06|3613.06|0
1686747000000|2023-06-14 12:50:00|3612.85|3612.85|3611.26|3611.26|3613.32|3613.32|3607.18|3607.18|0
1686747300000|2023-06-14 12:55:00|3611.36|3611.36|3610.32|3610.32|3611.37|3611.37|3608.38|3608.38|0
1686747600000|2023-06-14 13:00:00|3610.33|3610.33|3615.92|3615.92|3615.92|3615.92|3610.24|3610.24|0
1686747900000|2023-06-14 13:05:00|3615.97|3615.97|3617.53|3617.53|3618.78|3618.78|3615.97|3615.97|0
1686748200000|2023-06-14 13:10:00|3617.58|3617.58|3616.75|3616.75|3618.56|3618.56|3615.92|3615.92|0
1686748500000|2023-06-14 13:15:00|3616.67|3616.67|3617.66|3617.66|3618.29|3618.29|3616.67|3616.67|0
1686748800000|2023-06-14 13:20:00|3617.33|3617.33|3615.91|3615.91|3617.33|3617.33|3614.9|3614.9|0
1686749100000|2023-06-14 13:25:00|3615.82|3615.82|3617.49|3617.49|3617.49|3617.49|3614.17|3614.17|0
1686749400000|2023-06-14 13:30:00|3617.54|3617.54|3630.15|3630.15|3630.68|3630.68|3616.51|3616.51|0
1686749700000|2023-06-14 13:35:00|3630.49|3630.49|3629.6|3629.6|3632.71|3632.71|3627.54|3627.54|0
1686750000000|2023-06-14 13:40:00|3629.26|3629.26|3625.77|3625.77|3629.34|3629.34|3625.77|3625.77|0
1686750300000|2023-06-14 13:45:00|3625.8|3625.8|3626.1|3626.1|3628.04|3628.04|3625.13|3625.13|0
1686750600000|2023-06-14 13:50:00|3626.44|3626.44|3627.31|3627.31|3629.57|3629.57|3625.49|3625.49|0
1686750900000|2023-06-14 13:55:00|3626.98|3626.98|3627.69|3627.69|3629.24|3629.24|3626.07|3626.07|0
1686751200000|2023-06-14 14:00:00|3627.35|3627.35|3629.71|3629.71|3629.81|3629.81|3626.1|3626.1|0
1686751500000|2023-06-14 14:05:00|3629.37|3629.37|3632.64|3632.64|3633.71|3633.71|3629.37|3629.37|0
1686751800000|2023-06-14 14:10:00|3632.72|3632.72|3628.97|3628.97|3632.74|3632.74|3627.95|3627.95|0
1686752100000|2023-06-14 14:15:00|3629.3|3629.3|3631.04|3631.04|3631.59|3631.59|3629.3|3629.3|0
1686752400000|2023-06-14 14:20:00|3631.54|3631.54|3627.57|3627.57|3631.88|3631.88|3626.55|3626.55|0
1686752700000|2023-06-14 14:25:00|3627.68|3627.68|3626.07|3626.07|3628.26|3628.26|3625.79|3625.79|0
1686753000000|2023-06-14 14:30:00|3625.73|3625.73|3630.47|3630.47|3631.19|3631.19|3624.56|3624.56|0
1686753300000|2023-06-14 14:35:00|3630.14|3630.14|3632.48|3632.48|3632.49|3632.49|3627.31|3627.31|0
1686753600000|2023-06-14 14:40:00|3632.44|3632.44|3626.53|3626.53|3632.57|3632.57|3626.53|3626.53|0
1686753900000|2023-06-14 14:45:00|3626.55|3626.55|3627|3627|3627.47|3627.47|3625.37|3625.37|0
1686754200000|2023-06-14 14:50:00|3626.33|3626.33|3624.93|3624.93|3627.63|3627.63|3624.67|3624.67|0
1686754500000|2023-06-14 14:55:00|3624.94|3624.94|3627.93|3627.93|3628.19|3628.19|3624.94|3624.94|0
1686754800000|2023-06-14 15:00:00|3627.95|3627.95|3625.53|3625.53|3628.22|3628.22|3625.53|3625.53|0
1686755100000|2023-06-14 15:05:00|3625.62|3625.62|3621.18|3621.18|3625.64|3625.64|3621.13|3621.13|0
1686755400000|2023-06-14 15:10:00|3621.13|3621.13|3620.41|3620.41|3623.21|3623.21|3619.97|3619.97|0
1686755700000|2023-06-14 15:15:00|3620.38|3620.38|3620.18|3620.18|3620.64|3620.64|3619.12|3619.12|0
1686756000000|2023-06-14 15:20:00|3620.1|3620.1|3620.5|3620.5|3621.48|3621.48|3619.92|3619.92|0
1686756300000|2023-06-14 15:25:00|3620.58|3620.58|3620.03|3620.03|3622.08|3622.08|3619.88|3619.88|0
1686813300000|2023-06-15 07:15:00|3609.04|3609.04|3611.48|3611.48|3612.98|3612.98|3608.98|3608.98|0
1686813600000|2023-06-15 07:20:00|3611.43|3611.43|3607.83|3607.83|3612.04|3612.04|3607.72|3607.72|0
1686813900000|2023-06-15 07:25:00|3607.72|3607.72|3605.84|3605.84|3609.06|3609.06|3603.86|3603.86|0
1686814200000|2023-06-15 07:30:00|3605.74|3605.74|3604|3604|3605.88|3605.88|3601.25|3601.25|0
1686814500000|2023-06-15 07:35:00|3603.95|3603.95|3599.1|3599.1|3603.95|3603.95|3597.49|3597.49|0
1686814800000|2023-06-15 07:40:00|3599.77|3599.77|3594.92|3594.92|3600.77|3600.77|3594.82|3594.82|0
1686815100000|2023-06-15 07:45:00|3594.98|3594.98|3592.48|3592.48|3596.42|3596.42|3592.05|3592.05|0
1686815400000|2023-06-15 07:50:00|3592.81|3592.81|3590.56|3590.56|3593.51|3593.51|3589.46|3589.46|0
1686815700000|2023-06-15 07:55:00|3591.57|3591.57|3594.86|3594.86|3594.91|3594.91|3591.41|3591.41|0
1686816000000|2023-06-15 08:00:00|3595.53|3595.53|3597.28|3597.28|3597.78|3597.78|3594.56|3594.56|0
1686816300000|2023-06-15 08:05:00|3597.31|3597.31|3593.39|3593.39|3597.32|3597.32|3591.58|3591.58|0
1686816600000|2023-06-15 08:10:00|3594.06|3594.06|3594.63|3594.63|3595.57|3595.57|3593.42|3593.42|0
1686816900000|2023-06-15 08:15:00|3594.66|3594.66|3592.1|3592.1|3597.01|3597.01|3592|3592|0
1686817200000|2023-06-15 08:20:00|3592.11|3592.11|3588.31|3588.31|3592.28|3592.28|3588.31|3588.31|0
1686817500000|2023-06-15 08:25:00|3588.15|3588.15|3589.45|3589.45|3591.53|3591.53|3588.1|3588.1|0
1686817800000|2023-06-15 08:30:00|3589.79|3589.79|3587.5|3587.5|3590.33|3590.33|3587.5|3587.5|0
1686818100000|2023-06-15 08:35:00|3587.61|3587.61|3588.74|3588.74|3588.83|3588.83|3587.61|3587.61|0
1686818400000|2023-06-15 08:40:00|3589.07|3589.07|3592.54|3592.54|3592.63|3592.63|3586.9|3586.9|0
1686818700000|2023-06-15 08:45:00|3592.6|3592.6|3597.92|3597.92|3598.19|3598.19|3592.6|3592.6|0
1686819000000|2023-06-15 08:50:00|3598.01|3598.01|3602.06|3602.06|3602.97|3602.97|3598.01|3598.01|0
1686819300000|2023-06-15 08:55:00|3601.89|3601.89|3599.63|3599.63|3601.89|3601.89|3598.62|3598.62|0
1686819600000|2023-06-15 09:00:00|3599.72|3599.72|3600.02|3600.02|3600.02|3600.02|3597.39|3597.39|0
1686819900000|2023-06-15 09:05:00|3600.07|3600.07|3601.18|3601.18|3602.12|3602.12|3599.94|3599.94|0
1686820200000|2023-06-15 09:10:00|3601.07|3601.07|3601|3601|3602.02|3602.02|3600.52|3600.52|0
1686820500000|2023-06-15 09:15:00|3600.99|3600.99|3598.88|3598.88|3602.44|3602.44|3598.88|3598.88|0
1686820800000|2023-06-15 09:20:00|3598.82|3598.82|3598.46|3598.46|3599.47|3599.47|3597.25|3597.25|0
1686821100000|2023-06-15 09:25:00|3598.45|3598.45|3603.98|3603.98|3604.22|3604.22|3598.45|3598.45|0
1686821400000|2023-06-15 09:30:00|3603.31|3603.31|3603.32|3603.32|3605.26|3605.26|3602.18|3602.18|0
1686821700000|2023-06-15 09:35:00|3603.36|3603.36|3602.48|3602.48|3603.38|3603.38|3601.93|3601.93|0
1686822000000|2023-06-15 09:40:00|3602.44|3602.44|3604.9|3604.9|3605.12|3605.12|3601.69|3601.69|0
1686822300000|2023-06-15 09:45:00|3604.78|3604.78|3611.3|3611.3|3611.3|3611.3|3604.78|3604.78|0
1686822600000|2023-06-15 09:50:00|3610.97|3610.97|3607.25|3607.25|3610.97|3610.97|3607.19|3607.19|0
1686822900000|2023-06-15 09:55:00|3607.33|3607.33|3609.58|3609.58|3612.21|3612.21|3607.33|3607.33|0
1686823200000|2023-06-15 10:00:00|3609.63|3609.63|3610.5|3610.5|3610.65|3610.65|3608.99|3608.99|0
1686823500000|2023-06-15 10:05:00|3610.84|3610.84|3609.52|3609.52|3610.94|3610.94|3608.79|3608.79|0
1686823800000|2023-06-15 10:10:00|3608.85|3608.85|3608.5|3608.5|3609.36|3609.36|3608.06|3608.06|0
1686824100000|2023-06-15 10:15:00|3608.54|3608.54|3605.49|3605.49|3608.68|3608.68|3605.47|3605.47|0
1686824400000|2023-06-15 10:20:00|3605.5|3605.5|3604.86|3604.86|3605.56|3605.56|3603.2|3603.2|0
1686824700000|2023-06-15 10:25:00|3604.8|3604.8|3604.42|3604.42|3605.08|3605.08|3603.67|3603.67|0
1686825000000|2023-06-15 10:30:00|3604.48|3604.48|3600.3|3600.3|3604.48|3604.48|3600.3|3600.3|0
1686825300000|2023-06-15 10:35:00|3600.24|3600.24|3601.81|3601.81|3603.76|3603.76|3600.24|3600.24|0
1686825600000|2023-06-15 10:40:00|3601.71|3601.71|3600.13|3600.13|3601.71|3601.71|3599.53|3599.53|0
1686825900000|2023-06-15 10:45:00|3600.47|3600.47|3598.4|3598.4|3601.1|3601.1|3598.1|3598.1|0
1686826200000|2023-06-15 10:50:00|3597.73|3597.73|3595.32|3595.32|3597.9|3597.9|3595.23|3595.23|0
1686826500000|2023-06-15 10:55:00|3595.27|3595.27|3595.74|3595.74|3597.06|3597.06|3594.86|3594.86|0
1686826800000|2023-06-15 11:00:00|3595.07|3595.07|3597.28|3597.28|3597.35|3597.35|3595.07|3595.07|0
1686827100000|2023-06-15 11:05:00|3597.33|3597.33|3597.84|3597.84|3598.49|3598.49|3596.79|3596.79|0
1686827400000|2023-06-15 11:10:00|3597.5|3597.5|3593.47|3593.47|3597.5|3597.5|3593.26|3593.26|0
1686827700000|2023-06-15 11:15:00|3593.81|3593.81|3596.41|3596.41|3596.46|3596.46|3593.75|3593.75|0
1686828000000|2023-06-15 11:20:00|3596.07|3596.07|3597.31|3597.31|3597.49|3597.49|3595.84|3595.84|0
1686828300000|2023-06-15 11:25:00|3597.4|3597.4|3596.02|3596.02|3598.51|3598.51|3596.02|3596.02|0
1686828600000|2023-06-15 11:30:00|3595.91|3595.91|3598.37|3598.37|3598.37|3598.37|3594.78|3594.78|0
1686828900000|2023-06-15 11:35:00|3598.43|3598.43|3594.39|3594.39|3599.02|3599.02|3594.39|3594.39|0
1686829200000|2023-06-15 11:40:00|3594.44|3594.44|3594.28|3594.28|3594.46|3594.46|3593.5|3593.5|0
1686829500000|2023-06-15 11:45:00|3594.39|3594.39|3595.34|3595.34|3595.41|3595.41|3594.38|3594.38|0
1686829800000|2023-06-15 11:50:00|3595.4|3595.4|3596.68|3596.68|3597.27|3597.27|3595.36|3595.36|0
1686830100000|2023-06-15 11:55:00|3596.63|3596.63|3596.07|3596.07|3596.63|3596.63|3595.86|3595.86|0
1686830400000|2023-06-15 12:00:00|3596.01|3596.01|3597.69|3597.69|3597.86|3597.86|3595.49|3595.49|0
1686830700000|2023-06-15 12:05:00|3597.66|3597.66|3598.79|3598.79|3598.79|3598.79|3596.86|3596.86|0
1686831000000|2023-06-15 12:10:00|3599.13|3599.13|3598.38|3598.38|3599.3|3599.3|3597.2|3597.2|0
1686831300000|2023-06-15 12:15:00|3598.54|3598.54|3600.31|3600.31|3601.34|3601.34|3598.54|3598.54|0
1686831600000|2023-06-15 12:20:00|3600.32|3600.32|3600.31|3600.31|3603.37|3603.37|3599.98|3599.98|0
1686831900000|2023-06-15 12:25:00|3600.3|3600.3|3599.08|3599.08|3600.3|3600.3|3597.1|3597.1|0
1686832200000|2023-06-15 12:30:00|3600.24|3600.24|3597.21|3597.21|3600.25|3600.25|3596.93|3596.93|0
1686832500000|2023-06-15 12:35:00|3597.13|3597.13|3594.56|3594.56|3597.13|3597.13|3594.56|3594.56|0
1686832800000|2023-06-15 12:40:00|3593.92|3593.92|3589.53|3589.53|3593.92|3593.92|3586.96|3586.96|0
1686833100000|2023-06-15 12:45:00|3589.47|3589.47|3599.11|3599.11|3599.44|3599.44|3589.38|3589.38|0
1686833400000|2023-06-15 12:50:00|3599.16|3599.16|3597.18|3597.18|3601.09|3601.09|3597.13|3597.13|0
1686833700000|2023-06-15 12:55:00|3597.24|3597.24|3592.58|3592.58|3597.63|3597.63|3592.58|3592.58|0
1686834000000|2023-06-15 13:00:00|3592.53|3592.53|3598.09|3598.09|3598.09|3598.09|3591.91|3591.91|0
1686834300000|2023-06-15 13:05:00|3598.69|3598.69|3595.7|3595.7|3598.69|3598.69|3594.49|3594.49|0
1686834600000|2023-06-15 13:10:00|3595.69|3595.69|3593.72|3593.72|3596.36|3596.36|3593.72|3593.72|0
1686834900000|2023-06-15 13:15:00|3593.71|3593.71|3595.66|3595.66|3596.08|3596.08|3592.04|3592.04|0
1686835200000|2023-06-15 13:20:00|3595.63|3595.63|3592.93|3592.93|3595.69|3595.69|3592.03|3592.03|0
1686835500000|2023-06-15 13:25:00|3592.6|3592.6|3593.83|3593.83|3593.93|3593.93|3591.08|3591.08|0
1686835800000|2023-06-15 13:30:00|3593.88|3593.88|3592.78|3592.78|3597.17|3597.17|3591.76|3591.76|0
1686836100000|2023-06-15 13:35:00|3592.77|3592.77|3595.38|3595.38|3598.49|3598.49|3592.06|3592.06|0
1686836400000|2023-06-15 13:40:00|3595.4|3595.4|3592.38|3592.38|3597.45|3597.45|3590.29|3590.29|0
1686836700000|2023-06-15 13:45:00|3592.6|3592.6|3590.53|3590.53|3594.14|3594.14|3590.33|3590.33|0
1686837000000|2023-06-15 13:50:00|3590.55|3590.55|3588.2|3588.2|3590.98|3590.98|3587.46|3587.46|0
1686837300000|2023-06-15 13:55:00|3588.17|3588.17|3590.35|3590.35|3590.36|3590.36|3585.83|3585.83|0
1686837600000|2023-06-15 14:00:00|3590.69|3590.69|3593.45|3593.45|3594.3|3594.3|3590.69|3590.69|0
1686837900000|2023-06-15 14:05:00|3593.6|3593.6|3595.71|3595.71|3597.15|3597.15|3591.83|3591.83|0
1686838200000|2023-06-15 14:10:00|3595.91|3595.91|3593.52|3593.52|3596.31|3596.31|3592.05|3592.05|0
1686838500000|2023-06-15 14:15:00|3593.44|3593.44|3595.96|3595.96|3596.76|3596.76|3592.55|3592.55|0
1686838800000|2023-06-15 14:20:00|3595.91|3595.91|3594.89|3594.89|3596.62|3596.62|3592.7|3592.7|0
1686839100000|2023-06-15 14:25:00|3594.97|3594.97|3592.31|3592.31|3595.92|3595.92|3591.98|3591.98|0
1686839400000|2023-06-15 14:30:00|3592.37|3592.37|3591.2|3591.2|3593.19|3593.19|3590.43|3590.43|0
1686839700000|2023-06-15 14:35:00|3591.28|3591.28|3588.72|3588.72|3592.12|3592.12|3588.02|3588.02|0
1686840000000|2023-06-15 14:40:00|3588.73|3588.73|3589.69|3589.69|3591.11|3591.11|3587.7|3587.7|0
1686840300000|2023-06-15 14:45:00|3589.35|3589.35|3591.56|3591.56|3592.4|3592.4|3589.06|3589.06|0
1686840600000|2023-06-15 14:50:00|3591.9|3591.9|3588.12|3588.12|3591.9|3591.9|3586.58|3586.58|0
1686840900000|2023-06-15 14:55:00|3587.78|3587.78|3593.12|3593.12|3593.15|3593.15|3587.45|3587.45|0
1686841200000|2023-06-15 15:00:00|3593.13|3593.13|3594.61|3594.61|3594.61|3594.61|3592.23|3592.23|0
1686841500000|2023-06-15 15:05:00|3594.53|3594.53|3591.59|3591.59|3594.8|3594.8|3591.45|3591.45|0
1686841800000|2023-06-15 15:10:00|3591.64|3591.64|3587.78|3587.78|3591.64|3591.64|3587.23|3587.23|0
1686842100000|2023-06-15 15:15:00|3587.83|3587.83|3590.41|3590.41|3591.56|3591.56|3587.83|3587.83|0
1686842400000|2023-06-15 15:20:00|3590.46|3590.46|3591.56|3591.56|3591.69|3591.69|3590.15|3590.15|0
1686842700000|2023-06-15 15:25:00|3591.5|3591.5|3591.64|3591.64|3592.56|3592.56|3589.44|3589.44|0
1686899700000|2023-06-16 07:15:00|3593.79|3593.79|3593.91|3593.91|3595.41|3595.41|3591.82|3591.82|0
1686900000000|2023-06-16 07:20:00|3593.85|3593.85|3594.73|3594.73|3596.94|3596.94|3591.47|3591.47|0
1686900300000|2023-06-16 07:25:00|3594.68|3594.68|3599.39|3599.39|3600.21|3600.21|3593.03|3593.03|0
1686900600000|2023-06-16 07:30:00|3599.44|3599.44|3594.03|3594.03|3599.99|3599.99|3593.38|3593.38|0
1686900900000|2023-06-16 07:35:00|3593.86|3593.86|3596.54|3596.54|3596.87|3596.87|3592.13|3592.13|0
1686901200000|2023-06-16 07:40:00|3596.6|3596.6|3599.18|3599.18|3599.77|3599.77|3596.45|3596.45|0
1686901500000|2023-06-16 07:45:00|3598.85|3598.85|3605.96|3605.96|3606.64|3606.64|3598.59|3598.59|0
1686901800000|2023-06-16 07:50:00|3606.3|3606.3|3602.28|3602.28|3607.27|3607.27|3601.74|3601.74|0
1686902100000|2023-06-16 07:55:00|3601.94|3601.94|3601.08|3601.08|3602.85|3602.85|3598.65|3598.65|0
1686902400000|2023-06-16 08:00:00|3601.24|3601.24|3603.08|3603.08|3605.23|3605.23|3600.91|3600.91|0
1686902700000|2023-06-16 08:05:00|3603.24|3603.24|3597.42|3597.42|3603.24|3603.24|3597.42|3597.42|0
1686903000000|2023-06-16 08:10:00|3597.39|3597.39|3597.84|3597.84|3598.88|3598.88|3597.3|3597.3|0
1686903300000|2023-06-16 08:15:00|3597.79|3597.79|3603.67|3603.67|3604.68|3604.68|3597.58|3597.58|0
1686903600000|2023-06-16 08:20:00|3604.34|3604.34|3602.48|3602.48|3604.55|3604.55|3602.15|3602.15|0
1686903900000|2023-06-16 08:25:00|3602.27|3602.27|3600.46|3600.46|3602.27|3602.27|3599.48|3599.48|0
1686904200000|2023-06-16 08:30:00|3600.55|3600.55|3602.03|3602.03|3602.83|3602.83|3600.06|3600.06|0
1686904500000|2023-06-16 08:35:00|3602.12|3602.12|3601|3601|3602.31|3602.31|3600.67|3600.67|0
1686904800000|2023-06-16 08:40:00|3600.95|3600.95|3604.8|3604.8|3605.19|3605.19|3600.85|3600.85|0
1686905100000|2023-06-16 08:45:00|3604.85|3604.85|3605.77|3605.77|3607.25|3607.25|3604.49|3604.49|0
1686905400000|2023-06-16 08:50:00|3606.44|3606.44|3608.11|3608.11|3608.11|3608.11|3605.05|3605.05|0
1686905700000|2023-06-16 08:55:00|3608.16|3608.16|3610.42|3610.42|3611.92|3611.92|3608.16|3608.16|0
1686906000000|2023-06-16 09:00:00|3610.41|3610.41|3607.59|3607.59|3610.41|3610.41|3607.2|3607.2|0
1686906300000|2023-06-16 09:05:00|3607.93|3607.93|3604.21|3604.21|3608.44|3608.44|3602.33|3602.33|0
1686906900000|2023-06-16 09:15:00|3604.26|3604.26|3589.93|3589.93|3604.26|3604.26|3589.93|3589.93|0
1686907200000|2023-06-16 09:20:00|3590.04|3590.04|3592.74|3592.74|3592.74|3592.74|3586.64|3586.64|0
1686907500000|2023-06-16 09:25:00|3592.41|3592.41|3595.61|3595.61|3595.61|3595.61|3591.59|3591.59|0
1686907800000|2023-06-16 09:30:00|3595.72|3595.72|3595.92|3595.92|3597.5|3597.5|3594.88|3594.88|0
1686908100000|2023-06-16 09:35:00|3595.81|3595.81|3597.29|3597.29|3597.29|3597.29|3595.03|3595.03|0
1686908400000|2023-06-16 09:40:00|3597.23|3597.23|3597.8|3597.8|3598.21|3598.21|3596.55|3596.55|0
1686908700000|2023-06-16 09:45:00|3597.75|3597.75|3600.41|3600.41|3600.41|3600.41|3595.2|3595.2|0
1686909000000|2023-06-16 09:50:00|3600.54|3600.54|3609.83|3609.83|3609.83|3609.83|3599.75|3599.75|0
1686909300000|2023-06-16 09:55:00|3609.8|3609.8|3607.17|3607.17|3610.62|3610.62|3605.45|3605.45|0
1686909600000|2023-06-16 10:00:00|3606.07|3606.07|3600.61|3600.61|3606.07|3606.07|3600.61|3600.61|0
1686909900000|2023-06-16 10:05:00|3600.54|3600.54|3600.21|3600.21|3600.71|3600.71|3599.17|3599.17|0
1686910200000|2023-06-16 10:10:00|3600.55|3600.55|3597.88|3597.88|3603.19|3603.19|3597.88|3597.88|0
1686910500000|2023-06-16 10:15:00|3597.73|3597.73|3595.1|3595.1|3597.85|3597.85|3595.09|3595.09|0
1686910800000|2023-06-16 10:20:00|3594.77|3594.77|3592.55|3592.55|3595.38|3595.38|3592.5|3592.5|0
1686911100000|2023-06-16 10:25:00|3592.61|3592.61|3591.05|3591.05|3592.72|3592.72|3590.04|3590.04|0
1686911400000|2023-06-16 10:30:00|3590.9|3590.9|3592.41|3592.41|3592.49|3592.49|3590.61|3590.61|0
1686911700000|2023-06-16 10:35:00|3592.36|3592.36|3592.24|3592.24|3593.44|3593.44|3592.07|3592.07|0
1686912000000|2023-06-16 10:40:00|3593.24|3593.24|3592.04|3592.04|3593.96|3593.96|3592.04|3592.04|0
1686912300000|2023-06-16 10:45:00|3591.37|3591.37|3590.28|3590.28|3592.46|3592.46|3590.28|3590.28|0
1686912600000|2023-06-16 10:50:00|3590.22|3590.22|3589.36|3589.36|3590.22|3590.22|3588.49|3588.49|0
1686912900000|2023-06-16 10:55:00|3589.52|3589.52|3592.13|3592.13|3592.13|3592.13|3589.41|3589.41|0
1686913200000|2023-06-16 11:00:00|3591.71|3591.71|3591.9|3591.9|3592.49|3592.49|3590.34|3590.34|0
1686913500000|2023-06-16 11:05:00|3591.57|3591.57|3587.3|3587.3|3591.7|3591.7|3587.3|3587.3|0
1686913800000|2023-06-16 11:10:00|3587.25|3587.25|3588.91|3588.91|3589.38|3589.38|3587.24|3587.24|0
1686914100000|2023-06-16 11:15:00|3588.96|3588.96|3592.82|3592.82|3592.92|3592.92|3588.96|3588.96|0
1686914400000|2023-06-16 11:20:00|3592.93|3592.93|3591.66|3591.66|3592.93|3592.93|3590.19|3590.19|0
1686914700000|2023-06-16 11:25:00|3591.58|3591.58|3589.35|3589.35|3591.58|3591.58|3588.19|3588.19|0
1686915000000|2023-06-16 11:30:00|3589.26|3589.26|3589.37|3589.37|3589.93|3589.93|3588.79|3588.79|0
1686915300000|2023-06-16 11:35:00|3589.26|3589.26|3588.09|3588.09|3589.34|3589.34|3587.92|3587.92|0
1686915600000|2023-06-16 11:40:00|3587.88|3587.88|3586.18|3586.18|3587.88|3587.88|3586.18|3586.18|0
1686915900000|2023-06-16 11:45:00|3586.15|3586.15|3585.69|3585.69|3586.35|3586.35|3585.05|3585.05|0
1686916200000|2023-06-16 11:50:00|3585.86|3585.86|3584.91|3584.91|3586.72|3586.72|3584.71|3584.71|0
1686916500000|2023-06-16 11:55:00|3584.86|3584.86|3586.58|3586.58|3588.14|3588.14|3584.86|3584.86|0
1686916800000|2023-06-16 12:00:00|3586.53|3586.53|3582.93|3582.93|3586.53|3586.53|3582.29|3582.29|0
1686917100000|2023-06-16 12:05:00|3583.21|3583.21|3585.02|3585.02|3585.18|3585.18|3580.7|3580.7|0
1686917400000|2023-06-16 12:10:00|3584.94|3584.94|3585.89|3585.89|3587.47|3587.47|3584.61|3584.61|0
1686917700000|2023-06-16 12:15:00|3585.78|3585.78|3586.08|3586.08|3587.02|3587.02|3585.4|3585.4|0
1686918000000|2023-06-16 12:20:00|3586.03|3586.03|3586.45|3586.45|3586.67|3586.67|3585.48|3585.48|0
1686918300000|2023-06-16 12:25:00|3586.61|3586.61|3587.14|3587.14|3587.14|3587.14|3585.21|3585.21|0
1686918600000|2023-06-16 12:30:00|3587.09|3587.09|3585.62|3585.62|3587.25|3587.25|3585.54|3585.54|0
1686918900000|2023-06-16 12:35:00|3585.54|3585.54|3587.94|3587.94|3588.41|3588.41|3585.46|3585.46|0
1686919200000|2023-06-16 12:40:00|3587.85|3587.85|3588.27|3588.27|3588.27|3588.27|3586.68|3586.68|0
1686919500000|2023-06-16 12:45:00|3588.21|3588.21|3589.3|3589.3|3589.3|3589.3|3587.13|3587.13|0
1686919800000|2023-06-16 12:50:00|3589.38|3589.38|3590.22|3590.22|3591.17|3591.17|3589.35|3589.35|0
1686920100000|2023-06-16 12:55:00|3590.21|3590.21|3591.19|3591.19|3592.33|3592.33|3590.2|3590.2|0
1686920400000|2023-06-16 13:00:00|3591.52|3591.52|3592.74|3592.74|3592.74|3592.74|3591.32|3591.32|0
1686920700000|2023-06-16 13:05:00|3592.41|3592.41|3591.14|3591.14|3592.53|3592.53|3589.31|3589.31|0
1686921000000|2023-06-16 13:10:00|3591.06|3591.06|3592.34|3592.34|3592.34|3592.34|3589.72|3589.72|0
1686921300000|2023-06-16 13:15:00|3592.33|3592.33|3590.89|3590.89|3592.96|3592.96|3590.56|3590.56|0
1686921600000|2023-06-16 13:20:00|3591.23|3591.23|3592.08|3592.08|3592.08|3592.08|3589.87|3589.87|0
1686921900000|2023-06-16 13:25:00|3592.14|3592.14|3591.59|3591.59|3592.14|3592.14|3590.21|3590.21|0
1686922200000|2023-06-16 13:30:00|3591.65|3591.65|3590.69|3590.69|3592.33|3592.33|3586.88|3586.88|0
1686922500000|2023-06-16 13:35:00|3591.03|3591.03|3586.79|3586.79|3592.08|3592.08|3584.59|3584.59|0
1686922800000|2023-06-16 13:40:00|3587.06|3587.06|3585|3585|3589.41|3589.41|3583.16|3583.16|0
1686923100000|2023-06-16 13:45:00|3584.67|3584.67|3584.45|3584.45|3584.67|3584.67|3579.76|3579.76|0
1686923400000|2023-06-16 13:50:00|3584.79|3584.79|3587.47|3587.47|3588.52|3588.52|3583.54|3583.54|0
1686923700000|2023-06-16 13:55:00|3587.81|3587.81|3587.35|3587.35|3589.06|3589.06|3586.71|3586.71|0
1686924000000|2023-06-16 14:00:00|3588.8|3588.8|3593.01|3593.01|3593.66|3593.66|3586.06|3586.06|0
1686924300000|2023-06-16 14:05:00|3593.35|3593.35|3598.08|3598.08|3598.58|3598.58|3592.45|3592.45|0
1686924600000|2023-06-16 14:10:00|3598.41|3598.41|3595.16|3595.16|3598.8|3598.8|3594.97|3594.97|0
1686924900000|2023-06-16 14:15:00|3594.83|3594.83|3593|3593|3595.79|3595.79|3592.32|3592.32|0
1686925200000|2023-06-16 14:20:00|3592.94|3592.94|3595.86|3595.86|3596|3596|3591.97|3591.97|0
1686925500000|2023-06-16 14:25:00|3595.52|3595.52|3598.7|3598.7|3599.04|3599.04|3595.47|3595.47|0
1686925800000|2023-06-16 14:30:00|3598.37|3598.37|3598.1|3598.1|3599.39|3599.39|3597.21|3597.21|0
1686926100000|2023-06-16 14:35:00|3598.77|3598.77|3594.86|3594.86|3598.77|3598.77|3594.04|3594.04|0
1686926400000|2023-06-16 14:40:00|3594.91|3594.91|3595.31|3595.31|3595.57|3595.57|3593|3593|0
1686926700000|2023-06-16 14:45:00|3595.27|3595.27|3597.28|3597.28|3597.48|3597.48|3594.18|3594.18|0
1686927000000|2023-06-16 14:50:00|3597.22|3597.22|3599.81|3599.81|3599.85|3599.85|3596.78|3596.78|0
1686927300000|2023-06-16 14:55:00|3600.2|3600.2|3596.56|3596.56|3600.4|3600.4|3596.49|3596.49|0
1686927600000|2023-06-16 15:00:00|3596.89|3596.89|3597.99|3597.99|3598.41|3598.41|3596|3596|0
1686927900000|2023-06-16 15:05:00|3597.91|3597.91|3597.43|3597.43|3598.63|3598.63|3595.66|3595.66|0
1686928200000|2023-06-16 15:10:00|3597.44|3597.44|3596.89|3596.89|3597.96|3597.96|3594.82|3594.82|0
1686928500000|2023-06-16 15:15:00|3596.84|3596.84|3597.85|3597.85|3598.54|3598.54|3596.84|3596.84|0
1686928800000|2023-06-16 15:20:00|3597.91|3597.91|3598.39|3598.39|3599.5|3599.5|3597.59|3597.59|0
1686929100000|2023-06-16 15:25:00|3598.42|3598.42|3595.85|3595.85|3598.42|3598.42|3594.99|3594.99|0
1687158900000|2023-06-19 07:15:00|3601.51|3601.51|3605.67|3605.67|3605.67|3605.67|3600.84|3600.84|0
1687159200000|2023-06-19 07:20:00|3605.73|3605.73|3603.89|3603.89|3605.98|3605.98|3603.19|3603.19|0
1687159500000|2023-06-19 07:25:00|3603.81|3603.81|3609.1|3609.1|3611.29|3611.29|3603.81|3603.81|0
1687159800000|2023-06-19 07:30:00|3609.22|3609.22|3613.82|3613.82|3614.22|3614.22|3609.22|3609.22|0
1687160100000|2023-06-19 07:35:00|3613.81|3613.81|3615.4|3615.4|3618.19|3618.19|3613.58|3613.58|0
1687160400000|2023-06-19 07:40:00|3615.14|3615.14|3606.93|3606.93|3615.14|3615.14|3606.93|3606.93|0
1687160700000|2023-06-19 07:45:00|3607.26|3607.26|3608.36|3608.36|3608.45|3608.45|3604.08|3604.08|0
1687161000000|2023-06-19 07:50:00|3607.69|3607.69|3605.16|3605.16|3608.58|3608.58|3605.16|3605.16|0
1687161300000|2023-06-19 07:55:00|3605.5|3605.5|3600.02|3600.02|3605.5|3605.5|3596.8|3596.8|0
1687161600000|2023-06-19 08:00:00|3600.23|3600.23|3604.49|3604.49|3604.49|3604.49|3599.03|3599.03|0
1687161900000|2023-06-19 08:05:00|3604.83|3604.83|3608.83|3608.83|3608.83|3608.83|3603.84|3603.84|0
1687162200000|2023-06-19 08:10:00|3609.83|3609.83|3602.91|3602.91|3609.83|3609.83|3602.91|3602.91|0
1687162500000|2023-06-19 08:15:00|3603.01|3603.01|3602.42|3602.42|3604.48|3604.48|3602.36|3602.36|0
1687162800000|2023-06-19 08:20:00|3602.08|3602.08|3602.57|3602.57|3602.78|3602.78|3599.7|3599.7|0
1687163100000|2023-06-19 08:25:00|3602.67|3602.67|3603.91|3603.91|3604.26|3604.26|3601.13|3601.13|0
1687163400000|2023-06-19 08:30:00|3604.58|3604.58|3605.64|3605.64|3606.65|3606.65|3604.27|3604.27|0
1687163700000|2023-06-19 08:35:00|3605.98|3605.98|3603.92|3603.92|3606.31|3606.31|3602.05|3602.05|0
1687164000000|2023-06-19 08:40:00|3603.77|3603.77|3606.25|3606.25|3606.35|3606.35|3603.77|3603.77|0
1687164300000|2023-06-19 08:45:00|3606.16|3606.16|3605.85|3605.85|3606.88|3606.88|3605.76|3605.76|0
1687164600000|2023-06-19 08:50:00|3605.79|3605.79|3605.13|3605.13|3607.51|3607.51|3604.89|3604.89|0
1687164900000|2023-06-19 08:55:00|3605.07|3605.07|3608.07|3608.07|3608.13|3608.13|3605.07|3605.07|0
1687165200000|2023-06-19 09:00:00|3607.57|3607.57|3606.87|3606.87|3607.57|3607.57|3605.48|3605.48|0
1687165500000|2023-06-19 09:05:00|3606.97|3606.97|3610.44|3610.44|3610.46|3610.46|3606.97|3606.97|0
1687165800000|2023-06-19 09:10:00|3610.4|3610.4|3610.7|3610.7|3610.7|3610.7|3608.04|3608.04|0
1687166100000|2023-06-19 09:15:00|3610.59|3610.59|3611.93|3611.93|3612.12|3612.12|3610.28|3610.28|0
1687166400000|2023-06-19 09:20:00|3612.04|3612.04|3615.9|3615.9|3616.8|3616.8|3612.04|3612.04|0
1687166700000|2023-06-19 09:25:00|3615.83|3615.83|3614.21|3614.21|3615.83|3615.83|3614.16|3614.16|0
1687167000000|2023-06-19 09:30:00|3614.23|3614.23|3614.11|3614.11|3615.43|3615.43|3614.11|3614.11|0
1687167300000|2023-06-19 09:35:00|3614.13|3614.13|3615.03|3615.03|3615.39|3615.39|3613.69|3613.69|0
1687167600000|2023-06-19 09:40:00|3614.98|3614.98|3616.21|3616.21|3616.21|3616.21|3613.77|3613.77|0
1687167900000|2023-06-19 09:45:00|3616.26|3616.26|3616.71|3616.71|3617.94|3617.94|3616.26|3616.26|0
1687168200000|2023-06-19 09:50:00|3616.38|3616.38|3617.65|3617.65|3617.71|3617.71|3616.26|3616.26|0
1687168500000|2023-06-19 09:55:00|3617.54|3617.54|3618.44|3618.44|3618.65|3618.65|3616.5|3616.5|0
1687168800000|2023-06-19 10:00:00|3618.33|3618.33|3617.18|3617.18|3618.82|3618.82|3616.83|3616.83|0
1687169100000|2023-06-19 10:05:00|3617.1|3617.1|3614.8|3614.8|3617.72|3617.72|3614.78|3614.78|0
1687169400000|2023-06-19 10:10:00|3614.84|3614.84|3612.95|3612.95|3615.17|3615.17|3612.71|3612.71|0
1687169700000|2023-06-19 10:15:00|3612.87|3612.87|3608.41|3608.41|3612.87|3612.87|3608.41|3608.41|0
1687170000000|2023-06-19 10:20:00|3608.07|3608.07|3607.39|3607.39|3608.88|3608.88|3607.39|3607.39|0
1687170300000|2023-06-19 10:25:00|3607.23|3607.23|3607.01|3607.01|3608.13|3608.13|3606.6|3606.6|0
1687170600000|2023-06-19 10:30:00|3607.02|3607.02|3607.86|3607.86|3607.9|3607.9|3606.47|3606.47|0
1687170900000|2023-06-19 10:35:00|3608.19|3608.19|3605.9|3605.9|3608.19|3608.19|3605.74|3605.74|0
1687171200000|2023-06-19 10:40:00|3606.24|3606.24|3604.49|3604.49|3607.08|3607.08|3604.49|3604.49|0
1687171500000|2023-06-19 10:45:00|3604.43|3604.43|3604.71|3604.71|3605.93|3605.93|3604.35|3604.35|0
1687171800000|2023-06-19 10:50:00|3604.66|3604.66|3604.28|3604.28|3604.96|3604.96|3603.73|3603.73|0
1687172100000|2023-06-19 10:55:00|3603.61|3603.61|3604.7|3604.7|3604.7|3604.7|3603.61|3603.61|0
1687172400000|2023-06-19 11:00:00|3604.03|3604.03|3602.9|3602.9|3604.03|3604.03|3601.4|3601.4|0
1687172700000|2023-06-19 11:05:00|3603.08|3603.08|3602.5|3602.5|3603.64|3603.64|3601.98|3601.98|0
1687173000000|2023-06-19 11:10:00|3602.52|3602.52|3602.44|3602.44|3603.7|3603.7|3602.36|3602.36|0
1687173300000|2023-06-19 11:15:00|3602.86|3602.86|3604.95|3604.95|3604.96|3604.96|3602.86|3602.86|0
1687173600000|2023-06-19 11:20:00|3605.29|3605.29|3605.16|3605.16|3605.55|3605.55|3604.95|3604.95|0
1687173900000|2023-06-19 11:25:00|3605.19|3605.19|3604.94|3604.94|3605.19|3605.19|3603.87|3603.87|0
1687174200000|2023-06-19 11:30:00|3605.1|3605.1|3606.31|3606.31|3606.31|3606.31|3605.1|3605.1|0
1687174500000|2023-06-19 11:35:00|3606.42|3606.42|3605.31|3605.31|3607.1|3607.1|3605.21|3605.21|0
1687174800000|2023-06-19 11:40:00|3605.41|3605.41|3604.44|3604.44|3605.81|3605.81|3604.44|3604.44|0
1687175100000|2023-06-19 11:45:00|3604.52|3604.52|3604.91|3604.91|3605.55|3605.55|3604.52|3604.52|0
1687175400000|2023-06-19 11:50:00|3604.85|3604.85|3605.69|3605.69|3605.69|3605.69|3603.52|3603.52|0
1687175700000|2023-06-19 11:55:00|3605.8|3605.8|3609.15|3609.15|3609.15|3609.15|3605.78|3605.78|0
1687176000000|2023-06-19 12:00:00|3608.81|3608.81|3608.79|3608.79|3609.34|3609.34|3607.72|3607.72|0
1687176300000|2023-06-19 12:05:00|3608.68|3608.68|3606.79|3606.79|3608.68|3608.68|3606.19|3606.19|0
1687176600000|2023-06-19 12:10:00|3606.8|3606.8|3610.22|3610.22|3610.22|3610.22|3606.8|3606.8|0
1687176900000|2023-06-19 12:15:00|3610.33|3610.33|3609.48|3609.48|3610.82|3610.82|3609.48|3609.48|0
1687177200000|2023-06-19 12:20:00|3609.14|3609.14|3611.08|3611.08|3611.08|3611.08|3608.79|3608.79|0
1687177500000|2023-06-19 12:25:00|3611.09|3611.09|3615.44|3615.44|3615.65|3615.65|3611.09|3611.09|0
1687177800000|2023-06-19 12:30:00|3615.43|3615.43|3613.25|3613.25|3616.29|3616.29|3613.25|3613.25|0
1687178100000|2023-06-19 12:35:00|3613.26|3613.26|3614.99|3614.99|3615.35|3615.35|3613.12|3613.12|0
1687178400000|2023-06-19 12:40:00|3615.03|3615.03|3612|3612|3615.32|3615.32|3612|3612|0
1687178700000|2023-06-19 12:45:00|3611.98|3611.98|3614.14|3614.14|3614.14|3614.14|3611.98|3611.98|0
1687179000000|2023-06-19 12:50:00|3614.1|3614.1|3613.81|3613.81|3614.69|3614.69|3613.7|3613.7|0
1687179300000|2023-06-19 12:55:00|3613.76|3613.76|3614.18|3614.18|3614.67|3614.67|3613.19|3613.19|0
1687179600000|2023-06-19 13:00:00|3613.84|3613.84|3613.57|3613.57|3613.9|3613.9|3612.4|3612.4|0
1687179900000|2023-06-19 13:05:00|3613.63|3613.63|3614.66|3614.66|3614.91|3614.91|3612.02|3612.02|0
1687180200000|2023-06-19 13:10:00|3614.61|3614.61|3612.91|3612.91|3615.41|3615.41|3612.83|3612.83|0
1687180500000|2023-06-19 13:15:00|3612.97|3612.97|3612.05|3612.05|3613.21|3613.21|3611.54|3611.54|0
1687180800000|2023-06-19 13:20:00|3612.03|3612.03|3611|3611|3612.88|3612.88|3611|3611|0
1687181100000|2023-06-19 13:25:00|3611.34|3611.34|3614.6|3614.6|3614.93|3614.93|3611.06|3611.06|0
1687181400000|2023-06-19 13:30:00|3614.63|3614.63|3614.73|3614.73|3616.24|3616.24|3613.46|3613.46|0
1687181700000|2023-06-19 13:35:00|3614.57|3614.57|3612.91|3612.91|3614.94|3614.94|3611.57|3611.57|0
1687182000000|2023-06-19 13:40:00|3612.96|3612.96|3615.84|3615.84|3615.84|3615.84|3612.96|3612.96|0
1687182300000|2023-06-19 13:45:00|3615.79|3615.79|3616.51|3616.51|3616.55|3616.55|3613.95|3613.95|0
1687182600000|2023-06-19 13:50:00|3616.46|3616.46|3615.2|3615.2|3617|3617|3615.13|3615.13|0
1687182900000|2023-06-19 13:55:00|3614.86|3614.86|3612.89|3612.89|3615.43|3615.43|3612.89|3612.89|0
1687183200000|2023-06-19 14:00:00|3612.87|3612.87|3612.04|3612.04|3612.87|3612.87|3611.21|3611.21|0
1687183500000|2023-06-19 14:05:00|3611.99|3611.99|3611.64|3611.64|3612.35|3612.35|3610.91|3610.91|0
1687183800000|2023-06-19 14:10:00|3611.67|3611.67|3609.84|3609.84|3611.89|3611.89|3609.84|3609.84|0
1687184100000|2023-06-19 14:15:00|3609.95|3609.95|3612.41|3612.41|3612.41|3612.41|3609.95|3609.95|0
1687184400000|2023-06-19 14:20:00|3612.38|3612.38|3611.83|3611.83|3612.49|3612.49|3610.87|3610.87|0
1687184700000|2023-06-19 14:25:00|3611.89|3611.89|3612.4|3612.4|3612.86|3612.86|3611.89|3611.89|0
1687185000000|2023-06-19 14:30:00|3612.24|3612.24|3611.82|3611.82|3612.36|3612.36|3611.82|3611.82|0
1687185300000|2023-06-19 14:35:00|3611.84|3611.84|3611.64|3611.64|3612.14|3612.14|3611.6|3611.6|0
1687185600000|2023-06-19 14:40:00|3611.98|3611.98|3612.92|3612.92|3613.03|3613.03|3611.98|3611.98|0
1687185900000|2023-06-19 14:45:00|3612.91|3612.91|3611.99|3611.99|3614.05|3614.05|3611.99|3611.99|0
1687186200000|2023-06-19 14:50:00|3612.1|3612.1|3611.99|3611.99|3613.71|3613.71|3611.99|3611.99|0
1687186500000|2023-06-19 14:55:00|3612.1|3612.1|3611.09|3611.09|3612.18|3612.18|3610.34|3610.34|0
1687186800000|2023-06-19 15:00:00|3610.98|3610.98|3610.39|3610.39|3611.04|3611.04|3609.5|3609.5|0
1687187100000|2023-06-19 15:05:00|3610.27|3610.27|3608.74|3608.74|3611.04|3611.04|3607.79|3607.79|0
1687187400000|2023-06-19 15:10:00|3609.07|3609.07|3610.71|3610.71|3610.76|3610.76|3607.67|3607.67|0
1687187700000|2023-06-19 15:15:00|3610.37|3610.37|3612.63|3612.63|3612.84|3612.84|3610.37|3610.37|0
1687188000000|2023-06-19 15:20:00|3612.69|3612.69|3612.79|3612.79|3613.17|3613.17|3611.81|3611.81|0
1687188300000|2023-06-19 15:25:00|3612.87|3612.87|3609.74|3609.74|3613.26|3613.26|3609.59|3609.59|0
1687245300000|2023-06-20 07:15:00|3611.87|3611.87|3607.95|3607.95|3611.87|3611.87|3605.93|3605.93|0
1687245600000|2023-06-20 07:20:00|3607.97|3607.97|3610.41|3610.41|3610.83|3610.83|3607|3607|0
1687245900000|2023-06-20 07:25:00|3610.5|3610.5|3613.12|3613.12|3614.41|3614.41|3608.87|3608.87|0
1687246200000|2023-06-20 07:30:00|3613.11|3613.11|3612.68|3612.68|3615.45|3615.45|3611.6|3611.6|0
1687246500000|2023-06-20 07:35:00|3612.73|3612.73|3612.96|3612.96|3614.83|3614.83|3611.54|3611.54|0
1687246800000|2023-06-20 07:40:00|3612.63|3612.63|3613.06|3613.06|3614.16|3614.16|3611.35|3611.35|0
1687247100000|2023-06-20 07:45:00|3612.38|3612.38|3614.4|3614.4|3614.4|3614.4|3612.11|3612.11|0
1687247400000|2023-06-20 07:50:00|3614.74|3614.74|3612.41|3612.41|3615.8|3615.8|3611.47|3611.47|0
1687247700000|2023-06-20 07:55:00|3612.07|3612.07|3613.86|3613.86|3613.86|3613.86|3611.03|3611.03|0
1687248000000|2023-06-20 08:00:00|3613.69|3613.69|3610.38|3610.38|3615.19|3615.19|3610.38|3610.38|0
1687248300000|2023-06-20 08:05:00|3610.33|3610.33|3613.34|3613.34|3613.39|3613.39|3609.26|3609.26|0
1687248600000|2023-06-20 08:10:00|3613.5|3613.5|3611.52|3611.52|3613.72|3613.72|3610.61|3610.61|0
1687248900000|2023-06-20 08:15:00|3611.86|3611.86|3614.2|3614.2|3614.54|3614.54|3611.86|3611.86|0
1687249200000|2023-06-20 08:20:00|3614.05|3614.05|3613.76|3613.76|3614.05|3614.05|3612.56|3612.56|0
1687249500000|2023-06-20 08:25:00|3613.7|3613.7|3612.05|3612.05|3614.24|3614.24|3611.95|3611.95|0
1687249800000|2023-06-20 08:30:00|3612.08|3612.08|3607.2|3607.2|3612.81|3612.81|3607.2|3607.2|0
1687250100000|2023-06-20 08:35:00|3606.97|3606.97|3608.3|3608.3|3608.4|3608.4|3606.55|3606.55|0
1687250400000|2023-06-20 08:40:00|3609.65|3609.65|3614.68|3614.68|3614.68|3614.68|3609.65|3609.65|0
1687250700000|2023-06-20 08:45:00|3614.57|3614.57|3608.45|3608.45|3614.57|3614.57|3608.45|3608.45|0
1687251000000|2023-06-20 08:50:00|3609.12|3609.12|3606.74|3606.74|3609.15|3609.15|3604.42|3604.42|0
1687251300000|2023-06-20 08:55:00|3606.82|3606.82|3607.29|3607.29|3608.82|3608.82|3606.45|3606.45|0
1687251600000|2023-06-20 09:00:00|3607.24|3607.24|3605.29|3605.29|3607.24|3607.24|3605.29|3605.29|0
1687251900000|2023-06-20 09:05:00|3605.4|3605.4|3602.93|3602.93|3607.34|3607.34|3602.04|3602.04|0
1687252200000|2023-06-20 09:10:00|3603.01|3603.01|3606.27|3606.27|3606.27|3606.27|3602.85|3602.85|0
1687252500000|2023-06-20 09:15:00|3606.32|3606.32|3606.77|3606.77|3609.28|3609.28|3606.32|3606.32|0
1687252800000|2023-06-20 09:20:00|3606.81|3606.81|3602.71|3602.71|3606.81|3606.81|3602.62|3602.62|0
1687253100000|2023-06-20 09:25:00|3603.05|3603.05|3601.99|3601.99|3603.76|3603.76|3601.99|3601.99|0
1687253400000|2023-06-20 09:30:00|3602.07|3602.07|3602.11|3602.11|3603.07|3603.07|3601.69|3601.69|0
1687253700000|2023-06-20 09:35:00|3601.98|3601.98|3603.74|3603.74|3603.74|3603.74|3600.38|3600.38|0
1687254000000|2023-06-20 09:40:00|3603.63|3603.63|3604.85|3604.85|3605.37|3605.37|3603.63|3603.63|0
1687254300000|2023-06-20 09:45:00|3604.51|3604.51|3605.89|3605.89|3605.94|3605.94|3604.27|3604.27|0
1687254600000|2023-06-20 09:50:00|3605.78|3605.78|3608.53|3608.53|3608.53|3608.53|3605.78|3605.78|0
1687254900000|2023-06-20 09:55:00|3609.21|3609.21|3608.83|3608.83|3609.95|3609.95|3608.83|3608.83|0
1687255200000|2023-06-20 10:00:00|3608.44|3608.44|3607.78|3607.78|3608.44|3608.44|3606.76|3606.76|0
1687255500000|2023-06-20 10:05:00|3607.84|3607.84|3610.13|3610.13|3610.6|3610.6|3607.84|3607.84|0
1687255800000|2023-06-20 10:10:00|3609.98|3609.98|3609.72|3609.72|3609.99|3609.99|3609.4|3609.4|0
1687256100000|2023-06-20 10:15:00|3609.63|3609.63|3609.49|3609.49|3610.32|3610.32|3608.29|3608.29|0
1687256400000|2023-06-20 10:20:00|3609.16|3609.16|3609.23|3609.23|3609.53|3609.53|3608.86|3608.86|0
1687256700000|2023-06-20 10:25:00|3608.91|3608.91|3605.77|3605.77|3608.91|3608.91|3605.48|3605.48|0
1687257000000|2023-06-20 10:30:00|3606.77|3606.77|3608.7|3608.7|3609.63|3609.63|3606.59|3606.59|0
1687257300000|2023-06-20 10:35:00|3608.36|3608.36|3606.41|3606.41|3608.36|3608.36|3604.95|3604.95|0
1687257600000|2023-06-20 10:40:00|3606.47|3606.47|3608.56|3608.56|3608.9|3608.9|3605.99|3605.99|0
1687257900000|2023-06-20 10:45:00|3608.67|3608.67|3607.63|3607.63|3608.76|3608.76|3607.57|3607.57|0
1687258200000|2023-06-20 10:50:00|3607.57|3607.57|3608.53|3608.53|3608.53|3608.53|3606.72|3606.72|0
1687258500000|2023-06-20 10:55:00|3608.45|3608.45|3609.42|3609.42|3609.81|3609.81|3607.98|3607.98|0
1687258800000|2023-06-20 11:00:00|3609.09|3609.09|3609.88|3609.88|3610.05|3610.05|3608.43|3608.43|0
1687259100000|2023-06-20 11:05:00|3609.99|3609.99|3608.71|3608.71|3609.99|3609.99|3608.51|3608.51|0
1687259400000|2023-06-20 11:10:00|3609.05|3609.05|3608.2|3608.2|3609.05|3609.05|3607.81|3607.81|0
1687259700000|2023-06-20 11:15:00|3608.17|3608.17|3607.78|3607.78|3608.52|3608.52|3607.18|3607.18|0
1687260000000|2023-06-20 11:20:00|3607.76|3607.76|3607.31|3607.31|3608.25|3608.25|3606.98|3606.98|0
1687260300000|2023-06-20 11:25:00|3607.16|3607.16|3606.58|3606.58|3607.44|3607.44|3605.75|3605.75|0
1687260600000|2023-06-20 11:30:00|3606.73|3606.73|3607.05|3607.05|3608.32|3608.32|3606.71|3606.71|0
1687260900000|2023-06-20 11:35:00|3607.13|3607.13|3609.33|3609.33|3609.44|3609.44|3606.88|3606.88|0
1687261200000|2023-06-20 11:40:00|3609.27|3609.27|3609.04|3609.04|3609.35|3609.35|3607.7|3607.7|0
1687261500000|2023-06-20 11:45:00|3609.07|3609.07|3609.5|3609.5|3610.59|3610.59|3609.07|3609.07|0
1687261800000|2023-06-20 11:50:00|3609.34|3609.34|3609.51|3609.51|3610.16|3610.16|3609.15|3609.15|0
1687262100000|2023-06-20 11:55:00|3609.56|3609.56|3608.55|3608.55|3609.63|3609.63|3608.39|3608.39|0
1687262400000|2023-06-20 12:00:00|3608.6|3608.6|3605.96|3605.96|3608.71|3608.71|3605.93|3605.93|0
1687262700000|2023-06-20 12:05:00|3606.07|3606.07|3605.09|3605.09|3606.07|3606.07|3602.81|3602.81|0
1687263000000|2023-06-20 12:10:00|3605.43|3605.43|3605.53|3605.53|3607.19|3607.19|3605.43|3605.43|0
1687263300000|2023-06-20 12:15:00|3605.59|3605.59|3605.84|3605.84|3607.71|3607.71|3605.59|3605.59|0
1687263600000|2023-06-20 12:20:00|3605.85|3605.85|3608.6|3608.6|3609.23|3609.23|3605.85|3605.85|0
1687263900000|2023-06-20 12:25:00|3608.26|3608.26|3610.04|3610.04|3610.5|3610.5|3608.21|3608.21|0
1687264200000|2023-06-20 12:30:00|3610.07|3610.07|3610.89|3610.89|3611.29|3611.29|3609.35|3609.35|0
1687264500000|2023-06-20 12:35:00|3610.94|3610.94|3610.85|3610.85|3611.3|3611.3|3610.38|3610.38|0
1687264800000|2023-06-20 12:40:00|3610.84|3610.84|3613.2|3613.2|3613.21|3613.21|3610.68|3610.68|0
1687265100000|2023-06-20 12:45:00|3613.25|3613.25|3613.64|3613.64|3614.5|3614.5|3612.91|3612.91|0
1687265400000|2023-06-20 12:50:00|3613.59|3613.59|3617.48|3617.48|3618.24|3618.24|3613.59|3613.59|0
1687265700000|2023-06-20 12:55:00|3617.14|3617.14|3616.34|3616.34|3617.14|3617.14|3615.27|3615.27|0
1687266000000|2023-06-20 13:00:00|3616.42|3616.42|3619.28|3619.28|3619.31|3619.31|3616.31|3616.31|0
1687266300000|2023-06-20 13:05:00|3619.61|3619.61|3621.42|3621.42|3621.42|3621.42|3619.3|3619.3|0
1687266600000|2023-06-20 13:10:00|3621.46|3621.46|3625.16|3625.16|3625.65|3625.65|3621.33|3621.33|0
1687266900000|2023-06-20 13:15:00|3625.5|3625.5|3627.16|3627.16|3627.18|3627.18|3623.92|3623.92|0
1687267200000|2023-06-20 13:20:00|3627.32|3627.32|3624.03|3624.03|3627.76|3627.76|3623.7|3623.7|0
1687267500000|2023-06-20 13:25:00|3624.18|3624.18|3622.87|3622.87|3627.35|3627.35|3622.66|3622.66|0
1687267800000|2023-06-20 13:30:00|3622.83|3622.83|3613.65|3613.65|3622.86|3622.86|3613.6|3613.6|0
1687268100000|2023-06-20 13:35:00|3613.68|3613.68|3610.37|3610.37|3613.68|3613.68|3605.2|3605.2|0
1687268400000|2023-06-20 13:40:00|3610.71|3610.71|3608.29|3608.29|3610.71|3610.71|3604.06|3604.06|0
1687268700000|2023-06-20 13:45:00|3608.19|3608.19|3603.86|3603.86|3608.19|3608.19|3603.49|3603.49|0
1687269000000|2023-06-20 13:50:00|3603.19|3603.19|3607.16|3607.16|3608.32|3608.32|3602.4|3602.4|0
1687269300000|2023-06-20 13:55:00|3607.21|3607.21|3610.19|3610.19|3610.19|3610.19|3606.1|3606.1|0
1687269600000|2023-06-20 14:00:00|3609.52|3609.52|3607.97|3607.97|3610.69|3610.69|3607.72|3607.72|0
1687269900000|2023-06-20 14:05:00|3607.93|3607.93|3607.71|3607.71|3610.6|3610.6|3607.16|3607.16|0
1687270200000|2023-06-20 14:10:00|3607.69|3607.69|3607.94|3607.94|3608.85|3608.85|3606.76|3606.76|0
1687270500000|2023-06-20 14:15:00|3607.89|3607.89|3603.44|3603.44|3608.41|3608.41|3603.44|3603.44|0
1687270800000|2023-06-20 14:20:00|3603.43|3603.43|3602.24|3602.24|3604.21|3604.21|3602.19|3602.19|0
1687271100000|2023-06-20 14:25:00|3602.57|3602.57|3602.81|3602.81|3603.88|3603.88|3600.56|3600.56|0
1687271400000|2023-06-20 14:30:00|3602.76|3602.76|3604.54|3604.54|3604.75|3604.75|3602.39|3602.39|0
1687271700000|2023-06-20 14:35:00|3604.49|3604.49|3605.02|3605.02|3605.52|3605.52|3603.14|3603.14|0
1687272000000|2023-06-20 14:40:00|3604.99|3604.99|3606.93|3606.93|3607.56|3607.56|3604.88|3604.88|0
1687272300000|2023-06-20 14:45:00|3606.89|3606.89|3605.18|3605.18|3607.59|3607.59|3604.72|3604.72|0
1687272600000|2023-06-20 14:50:00|3604.84|3604.84|3602.53|3602.53|3604.84|3604.84|3602.26|3602.26|0
1687272900000|2023-06-20 14:55:00|3602.58|3602.58|3605.34|3605.34|3605.34|3605.34|3602.08|3602.08|0
1687273200000|2023-06-20 15:00:00|3605.44|3605.44|3606.94|3606.94|3608.77|3608.77|3605.44|3605.44|0
1687273500000|2023-06-20 15:05:00|3607.1|3607.1|3603.87|3603.87|3607.88|3607.88|3603.85|3603.85|0
1687273800000|2023-06-20 15:10:00|3603.19|3603.19|3605.1|3605.1|3605.1|3605.1|3603.13|3603.13|0
1687274100000|2023-06-20 15:15:00|3604.76|3604.76|3603.18|3603.18|3604.87|3604.87|3602.89|3602.89|0
1687274400000|2023-06-20 15:20:00|3603.12|3603.12|3600.7|3600.7|3603.12|3603.12|3600.59|3600.59|0
1687274700000|2023-06-20 15:25:00|3601.03|3601.03|3600.36|3600.36|3601.52|3601.52|3599.92|3599.92|0
1687331700000|2023-06-21 07:15:00|3585.57|3585.57|3587.07|3587.07|3594.19|3594.19|3585.53|3585.53|0
1687332000000|2023-06-21 07:20:00|3586.98|3586.98|3580.67|3580.67|3588.06|3588.06|3575.64|3575.64|0
1687332300000|2023-06-21 07:25:00|3580.57|3580.57|3580.46|3580.46|3583.13|3583.13|3578.69|3578.69|0
1687332600000|2023-06-21 07:30:00|3581.19|3581.19|3583.14|3583.14|3584.41|3584.41|3577.97|3577.97|0
1687332900000|2023-06-21 07:35:00|3583.11|3583.11|3587.19|3587.19|3587.21|3587.21|3581.76|3581.76|0
1687333200000|2023-06-21 07:40:00|3586.86|3586.86|3589.33|3589.33|3590.23|3590.23|3585.46|3585.46|0
1687333500000|2023-06-21 07:45:00|3588.49|3588.49|3589.9|3589.9|3590.83|3590.83|3586.51|3586.51|0
1687333800000|2023-06-21 07:50:00|3589.82|3589.82|3585.75|3585.75|3591.02|3591.02|3585.1|3585.1|0
1687334100000|2023-06-21 07:55:00|3585.86|3585.86|3592.72|3592.72|3593.49|3593.49|3585.86|3585.86|0
1687334400000|2023-06-21 08:00:00|3593.25|3593.25|3595.94|3595.94|3595.94|3595.94|3593.19|3593.19|0
1687334700000|2023-06-21 08:05:00|3595.92|3595.92|3602.49|3602.49|3603.43|3603.43|3595.92|3595.92|0
1687335000000|2023-06-21 08:10:00|3602.58|3602.58|3602.65|3602.65|3607.18|3607.18|3602.58|3602.58|0
1687335300000|2023-06-21 08:15:00|3603.04|3603.04|3606.4|3606.4|3606.57|3606.57|3602.81|3602.81|0
1687335600000|2023-06-21 08:20:00|3606.41|3606.41|3604.17|3604.17|3606.74|3606.74|3603.76|3603.76|0
1687335900000|2023-06-21 08:25:00|3604.32|3604.32|3601.58|3601.58|3604.4|3604.4|3601.11|3601.11|0
1687336200000|2023-06-21 08:30:00|3601.91|3601.91|3607.37|3607.37|3608.09|3608.09|3601.91|3601.91|0
1687336500000|2023-06-21 08:35:00|3607.39|3607.39|3607.11|3607.11|3608.76|3608.76|3607.05|3607.05|0
1687336800000|2023-06-21 08:40:00|3607.12|3607.12|3605.58|3605.58|3608.16|3608.16|3605.58|3605.58|0
1687337100000|2023-06-21 08:45:00|3605.47|3605.47|3602.6|3602.6|3605.84|3605.84|3602.26|3602.26|0
1687337400000|2023-06-21 08:50:00|3602.41|3602.41|3603.02|3603.02|3603.96|3603.96|3601.82|3601.82|0
1687337700000|2023-06-21 08:55:00|3603.01|3603.01|3602.56|3602.56|3603.41|3603.41|3601.33|3601.33|0
1687338000000|2023-06-21 09:00:00|3602.78|3602.78|3603.12|3603.12|3603.9|3603.9|3602.78|3602.78|0
1687338300000|2023-06-21 09:05:00|3603.1|3603.1|3602.19|3602.19|3603.5|3603.5|3601.48|3601.48|0
1687338600000|2023-06-21 09:10:00|3602.3|3602.3|3602.67|3602.67|3602.76|3602.76|3602.04|3602.04|0
1687338900000|2023-06-21 09:15:00|3602.56|3602.56|3605.96|3605.96|3606.28|3606.28|3602.56|3602.56|0
1687339200000|2023-06-21 09:20:00|3605.9|3605.9|3605.22|3605.22|3606.95|3606.95|3605.17|3605.17|0
1687339500000|2023-06-21 09:25:00|3605.17|3605.17|3606.17|3606.17|3606.17|3606.17|3603.13|3603.13|0
1687339800000|2023-06-21 09:30:00|3606.18|3606.18|3602.61|3602.61|3606.4|3606.4|3602.27|3602.27|0
1687340100000|2023-06-21 09:35:00|3602.7|3602.7|3600.39|3600.39|3602.76|3602.76|3599.98|3599.98|0
1687340400000|2023-06-21 09:40:00|3600.47|3600.47|3600.65|3600.65|3601.36|3601.36|3600.03|3600.03|0
1687340700000|2023-06-21 09:45:00|3600.7|3600.7|3602.96|3602.96|3603.39|3603.39|3600.7|3600.7|0
1687341000000|2023-06-21 09:50:00|3603.05|3603.05|3602.99|3602.99|3603.8|3603.8|3602.42|3602.42|0
1687341300000|2023-06-21 09:55:00|3603.04|3603.04|3602.41|3602.41|3604.67|3604.67|3602.41|3602.41|0
1687341600000|2023-06-21 10:00:00|3602.39|3602.39|3601.16|3601.16|3602.58|3602.58|3600.74|3600.74|0
1687341900000|2023-06-21 10:05:00|3601.12|3601.12|3599.77|3599.77|3601.43|3601.43|3599.77|3599.77|0
1687342200000|2023-06-21 10:10:00|3599.65|3599.65|3597.85|3597.85|3599.92|3599.92|3596.82|3596.82|0
1687342500000|2023-06-21 10:15:00|3597.5|3597.5|3600.52|3600.52|3600.52|3600.52|3597.45|3597.45|0
1687342800000|2023-06-21 10:20:00|3600.51|3600.51|3601.98|3601.98|3602.34|3602.34|3600.15|3600.15|0
1687343100000|2023-06-21 10:25:00|3602.09|3602.09|3601.08|3601.08|3602.32|3602.32|3599.73|3599.73|0
1687343400000|2023-06-21 10:30:00|3601.42|3601.42|3598.79|3598.79|3602.1|3602.1|3598.32|3598.32|0
1687343700000|2023-06-21 10:35:00|3598.88|3598.88|3597.71|3597.71|3598.88|3598.88|3595.94|3595.94|0
1687344000000|2023-06-21 10:40:00|3597.76|3597.76|3598.98|3598.98|3599.36|3599.36|3597.75|3597.75|0
1687344300000|2023-06-21 10:45:00|3598.64|3598.64|3596.27|3596.27|3598.86|3598.86|3595.56|3595.56|0
1687344600000|2023-06-21 10:50:00|3596.21|3596.21|3593.04|3593.04|3596.52|3596.52|3593.04|3593.04|0
1687344900000|2023-06-21 10:55:00|3592.99|3592.99|3591.61|3591.61|3592.99|3592.99|3591.09|3591.09|0
1687345200000|2023-06-21 11:00:00|3591.55|3591.55|3592.5|3592.5|3592.62|3592.62|3591.43|3591.43|0
1687345500000|2023-06-21 11:05:00|3592.4|3592.4|3591.02|3591.02|3593.25|3593.25|3590.84|3590.84|0
1687345800000|2023-06-21 11:10:00|3591.7|3591.7|3594.92|3594.92|3595.38|3595.38|3591.7|3591.7|0
1687346100000|2023-06-21 11:15:00|3594.94|3594.94|3592.46|3592.46|3594.94|3594.94|3592.38|3592.38|0
1687346400000|2023-06-21 11:20:00|3592.37|3592.37|3591.06|3591.06|3592.37|3592.37|3590.11|3590.11|0
1687346700000|2023-06-21 11:25:00|3591.07|3591.07|3592.56|3592.56|3592.56|3592.56|3591.07|3591.07|0
1687347000000|2023-06-21 11:30:00|3592.5|3592.5|3592.72|3592.72|3593.82|3593.82|3592.35|3592.35|0
1687347300000|2023-06-21 11:35:00|3592.79|3592.79|3592.62|3592.62|3593.28|3593.28|3591.97|3591.97|0
1687347600000|2023-06-21 11:40:00|3592.71|3592.71|3590.04|3590.04|3592.71|3592.71|3589.58|3589.58|0
1687347900000|2023-06-21 11:45:00|3590.09|3590.09|3589.38|3589.38|3590.17|3590.17|3587.24|3587.24|0
1687348200000|2023-06-21 11:50:00|3589.3|3589.3|3587.31|3587.31|3589.3|3589.3|3586.55|3586.55|0
1687348500000|2023-06-21 11:55:00|3587.3|3587.3|3587.98|3587.98|3587.98|3587.98|3587.09|3587.09|0
1687348800000|2023-06-21 12:00:00|3588.03|3588.03|3587.23|3587.23|3588.03|3588.03|3586.48|3586.48|0
1687349100000|2023-06-21 12:05:00|3586.9|3586.9|3586.89|3586.89|3587.97|3587.97|3586.02|3586.02|0
1687349400000|2023-06-21 12:10:00|3586.78|3586.78|3586.28|3586.28|3587.64|3587.64|3586.28|3586.28|0
1687349700000|2023-06-21 12:15:00|3586.38|3586.38|3588.09|3588.09|3588.58|3588.58|3585.72|3585.72|0
1687350000000|2023-06-21 12:20:00|3588.43|3588.43|3588.73|3588.73|3589.39|3589.39|3587.69|3587.69|0
1687350300000|2023-06-21 12:25:00|3588.39|3588.39|3586.74|3586.74|3588.73|3588.73|3586.74|3586.74|0
1687350600000|2023-06-21 12:30:00|3586.79|3586.79|3583.5|3583.5|3586.79|3586.79|3583.5|3583.5|0
1687350900000|2023-06-21 12:35:00|3583.17|3583.17|3583.74|3583.74|3584.76|3584.76|3582.66|3582.66|0
1687351200000|2023-06-21 12:40:00|3584.56|3584.56|3586.49|3586.49|3586.49|3586.49|3584.12|3584.12|0
1687351500000|2023-06-21 12:45:00|3586.16|3586.16|3585.54|3585.54|3586.49|3586.49|3584.48|3584.48|0
1687351800000|2023-06-21 12:50:00|3585.6|3585.6|3585.3|3585.3|3586.19|3586.19|3584.82|3584.82|0
1687352100000|2023-06-21 12:55:00|3585.29|3585.29|3582.79|3582.79|3586.68|3586.68|3582.45|3582.45|0
1687352400000|2023-06-21 13:00:00|3582.87|3582.87|3580.74|3580.74|3583.74|3583.74|3580.74|3580.74|0
1687352700000|2023-06-21 13:05:00|3580.73|3580.73|3579.1|3579.1|3580.73|3580.73|3578.95|3578.95|0
1687353000000|2023-06-21 13:10:00|3579.08|3579.08|3581.82|3581.82|3581.91|3581.91|3579.08|3579.08|0
1687353300000|2023-06-21 13:15:00|3582.26|3582.26|3581.7|3581.7|3582.47|3582.47|3581.4|3581.4|0
1687353600000|2023-06-21 13:20:00|3581.91|3581.91|3581.03|3581.03|3582.76|3582.76|3580.64|3580.64|0
1687353900000|2023-06-21 13:25:00|3581.08|3581.08|3582.2|3582.2|3583.25|3583.25|3581.08|3581.08|0
1687354200000|2023-06-21 13:30:00|3582.21|3582.21|3582.37|3582.37|3587.06|3587.06|3581.44|3581.44|0
1687354500000|2023-06-21 13:35:00|3582.48|3582.48|3584.09|3584.09|3586.4|3586.4|3582.48|3582.48|0
1687354800000|2023-06-21 13:40:00|3584.14|3584.14|3586.57|3586.57|3586.58|3586.58|3581.35|3581.35|0
1687355100000|2023-06-21 13:45:00|3586.62|3586.62|3588.12|3588.12|3589.57|3589.57|3586.46|3586.46|0
1687355400000|2023-06-21 13:50:00|3588.27|3588.27|3586.97|3586.97|3588.49|3588.49|3585.76|3585.76|0
1687355700000|2023-06-21 13:55:00|3586.88|3586.88|3584.34|3584.34|3588.27|3588.27|3583.34|3583.34|0
1687356000000|2023-06-21 14:00:00|3584.39|3584.39|3582.89|3582.89|3584.88|3584.88|3582.13|3582.13|0
1687356300000|2023-06-21 14:05:00|3583.75|3583.75|3582.41|3582.41|3585.24|3585.24|3581.66|3581.66|0
1687356600000|2023-06-21 14:10:00|3582.35|3582.35|3586.57|3586.57|3586.58|3586.58|3581.34|3581.34|0
1687356900000|2023-06-21 14:15:00|3586.66|3586.66|3587.37|3587.37|3588.12|3588.12|3585.95|3585.95|0
1687357200000|2023-06-21 14:20:00|3587.53|3587.53|3588.22|3588.22|3588.96|3588.96|3586.67|3586.67|0
1687357500000|2023-06-21 14:25:00|3588.27|3588.27|3586.42|3586.42|3588.27|3588.27|3585.39|3585.39|0
1687357800000|2023-06-21 14:30:00|3586.48|3586.48|3585.46|3585.46|3586.7|3586.7|3584.72|3584.72|0
1687358100000|2023-06-21 14:35:00|3585.52|3585.52|3585.29|3585.29|3585.6|3585.6|3583.65|3583.65|0
1687358400000|2023-06-21 14:40:00|3585.38|3585.38|3584|3584|3586.42|3586.42|3584|3584|0
1687358700000|2023-06-21 14:45:00|3584.1|3584.1|3584.4|3584.4|3585.29|3585.29|3583.56|3583.56|0
1687359000000|2023-06-21 14:50:00|3584.29|3584.29|3583.8|3583.8|3584.93|3584.93|3582.73|3582.73|0
1687359300000|2023-06-21 14:55:00|3583.71|3583.71|3586.88|3586.88|3587.27|3587.27|3583.71|3583.71|0
1687359600000|2023-06-21 15:00:00|3587.22|3587.22|3582.61|3582.61|3587.52|3587.52|3582.61|3582.61|0
1687359900000|2023-06-21 15:05:00|3582.66|3582.66|3578.61|3578.61|3582.82|3582.82|3577.94|3577.94|0
1687360200000|2023-06-21 15:10:00|3578.67|3578.67|3579.09|3579.09|3579.54|3579.54|3577.43|3577.43|0
1687360500000|2023-06-21 15:15:00|3579.14|3579.14|3581.56|3581.56|3581.89|3581.89|3578.18|3578.18|0
1687360800000|2023-06-21 15:20:00|3581.51|3581.51|3583.37|3583.37|3585.32|3585.32|3581.24|3581.24|0
1687361100000|2023-06-21 15:25:00|3583.42|3583.42|3583.8|3583.8|3584.34|3584.34|3583.23|3583.23|0
1687418100000|2023-06-22 07:15:00|3514.15|3514.15|3516.97|3516.97|3518.19|3518.19|3511.86|3511.86|0
1687418400000|2023-06-22 07:20:00|3516.63|3516.63|3512.92|3512.92|3519.56|3519.56|3510.32|3510.32|0
1687418700000|2023-06-22 07:25:00|3512.84|3512.84|3502.52|3502.52|3515.54|3515.54|3501.95|3501.95|0
1687419000000|2023-06-22 07:30:00|3502.68|3502.68|3500.7|3500.7|3504.8|3504.8|3498.75|3498.75|0
1687419300000|2023-06-22 07:35:00|3500.76|3500.76|3503.45|3503.45|3503.45|3503.45|3497.54|3497.54|0
1687419600000|2023-06-22 07:40:00|3503.47|3503.47|3504.03|3504.03|3508|3508|3500.88|3500.88|0
1687419900000|2023-06-22 07:45:00|3504.7|3504.7|3501.4|3501.4|3505.4|3505.4|3500.75|3500.75|0
1687420200000|2023-06-22 07:50:00|3502.12|3502.12|3505.2|3505.2|3507.27|3507.27|3500.49|3500.49|0
1687420500000|2023-06-22 07:55:00|3505.9|3505.9|3507.28|3507.28|3510.53|3510.53|3504.89|3504.89|0
1687420800000|2023-06-22 08:00:00|3507.39|3507.39|3515.34|3515.34|3515.34|3515.34|3507.39|3507.39|0
1687421100000|2023-06-22 08:05:00|3515.56|3515.56|3523.94|3523.94|3526.01|3526.01|3515.56|3515.56|0
1687421400000|2023-06-22 08:10:00|3524.28|3524.28|3522.17|3522.17|3524.28|3524.28|3519.55|3519.55|0
1687421700000|2023-06-22 08:15:00|3522.27|3522.27|3519.56|3519.56|3522.38|3522.38|3518.44|3518.44|0
1687422000000|2023-06-22 08:20:00|3519.67|3519.67|3524.49|3524.49|3525.27|3525.27|3519.67|3519.67|0
1687422300000|2023-06-22 08:25:00|3524.5|3524.5|3526.51|3526.51|3527.84|3527.84|3523.83|3523.83|0
1687422600000|2023-06-22 08:30:00|3526.45|3526.45|3529.05|3529.05|3529.39|3529.39|3526.05|3526.05|0
1687422900000|2023-06-22 08:35:00|3529.19|3529.19|3532.6|3532.6|3532.79|3532.79|3529.19|3529.19|0
1687423200000|2023-06-22 08:40:00|3532.49|3532.49|3532.4|3532.4|3532.56|3532.56|3529.77|3529.77|0
1687423500000|2023-06-22 08:45:00|3532.5|3532.5|3532.99|3532.99|3534.14|3534.14|3532.49|3532.49|0
1687423800000|2023-06-22 08:50:00|3533.32|3533.32|3530.76|3530.76|3535.03|3535.03|3530.76|3530.76|0
1687424100000|2023-06-22 08:55:00|3530.43|3530.43|3530.24|3530.24|3530.78|3530.78|3526.83|3526.83|0
1687424400000|2023-06-22 09:00:00|3530.32|3530.32|3532.35|3532.35|3532.38|3532.38|3529.87|3529.87|0
1687424700000|2023-06-22 09:05:00|3533.02|3533.02|3529.05|3529.05|3533.02|3533.02|3528.82|3528.82|0
1687425000000|2023-06-22 09:10:00|3529|3529|3532.97|3532.97|3533.99|3533.99|3528.94|3528.94|0
1687425300000|2023-06-22 09:15:00|3533.1|3533.1|3532.92|3532.92|3533.89|3533.89|3531.91|3531.91|0
1687425600000|2023-06-22 09:20:00|3532.93|3532.93|3529.86|3529.86|3533.3|3533.3|3529.62|3529.62|0
1687425900000|2023-06-22 09:25:00|3529.6|3529.6|3530.54|3530.54|3531.7|3531.7|3529.21|3529.21|0
1687426200000|2023-06-22 09:30:00|3530.26|3530.26|3529.07|3529.07|3530.26|3530.26|3528.31|3528.31|0
1687426500000|2023-06-22 09:35:00|3529.13|3529.13|3528.49|3528.49|3530.08|3530.08|3528.48|3528.48|0
1687426800000|2023-06-22 09:40:00|3528.54|3528.54|3529.31|3529.31|3530.51|3530.51|3528.54|3528.54|0
1687427100000|2023-06-22 09:45:00|3529.37|3529.37|3534.26|3534.26|3534.45|3534.45|3529.37|3529.37|0
1687427400000|2023-06-22 09:50:00|3534.15|3534.15|3531.88|3531.88|3535.77|3535.77|3531.61|3531.61|0
1687427700000|2023-06-22 09:55:00|3531.89|3531.89|3524.2|3524.2|3531.95|3531.95|3524.11|3524.11|0
1687428000000|2023-06-22 10:00:00|3524.23|3524.23|3525.52|3525.52|3527.16|3527.16|3524.23|3524.23|0
1687428300000|2023-06-22 10:05:00|3525.58|3525.58|3527.06|3527.06|3527.06|3527.06|3524.79|3524.79|0
1687428600000|2023-06-22 10:10:00|3526.67|3526.67|3526.29|3526.29|3527.61|3527.61|3526.03|3526.03|0
1687428900000|2023-06-22 10:15:00|3526.4|3526.4|3526.24|3526.24|3527.7|3527.7|3524.5|3524.5|0
1687429200000|2023-06-22 10:20:00|3526.25|3526.25|3529.27|3529.27|3529.62|3529.62|3526.25|3526.25|0
1687429500000|2023-06-22 10:25:00|3529.33|3529.33|3529.88|3529.88|3532.4|3532.4|3529.33|3529.33|0
1687429800000|2023-06-22 10:30:00|3529.94|3529.94|3530.91|3530.91|3531.13|3531.13|3529.21|3529.21|0
1687430100000|2023-06-22 10:35:00|3530.82|3530.82|3529.25|3529.25|3530.82|3530.82|3529.17|3529.17|0
1687430400000|2023-06-22 10:40:00|3529.2|3529.2|3523.49|3523.49|3529.23|3529.23|3523.49|3523.49|0
1687430700000|2023-06-22 10:45:00|3523.83|3523.83|3523.75|3523.75|3524.88|3524.88|3522.54|3522.54|0
1687431000000|2023-06-22 10:50:00|3523.41|3523.41|3522.23|3522.23|3523.41|3523.41|3521.81|3521.81|0
1687431300000|2023-06-22 10:55:00|3522.18|3522.18|3522.49|3522.49|3523|3523|3522.18|3522.18|0
1687431600000|2023-06-22 11:00:00|3522.55|3522.55|3515.13|3515.13|3522.77|3522.77|3509.06|3509.06|0
1687431900000|2023-06-22 11:05:00|3515.17|3515.17|3516.31|3516.31|3516.86|3516.86|3513.95|3513.95|0
1687432200000|2023-06-22 11:10:00|3516.37|3516.37|3512.91|3512.91|3516.37|3516.37|3512.5|3512.5|0
1687432500000|2023-06-22 11:15:00|3512.86|3512.86|3515.75|3515.75|3515.81|3515.81|3512.07|3512.07|0
1687432800000|2023-06-22 11:20:00|3515.65|3515.65|3510.34|3510.34|3515.81|3515.81|3509.38|3509.38|0
1687433100000|2023-06-22 11:25:00|3510.43|3510.43|3513.22|3513.22|3514.14|3514.14|3510.43|3510.43|0
1687433400000|2023-06-22 11:30:00|3513.3|3513.3|3510.25|3510.25|3513.42|3513.42|3510.24|3510.24|0
1687433700000|2023-06-22 11:35:00|3510.17|3510.17|3513.28|3513.28|3513.38|3513.38|3507.64|3507.64|0
1687434000000|2023-06-22 11:40:00|3513.33|3513.33|3511.16|3511.16|3513.49|3513.49|3510.94|3510.94|0
1687434300000|2023-06-22 11:45:00|3511.22|3511.22|3513.42|3513.42|3514.06|3514.06|3511.22|3511.22|0
1687434600000|2023-06-22 11:50:00|3513.47|3513.47|3512.39|3512.39|3513.72|3513.72|3512.23|3512.23|0
1687434900000|2023-06-22 11:55:00|3512.28|3512.28|3515.34|3515.34|3515.43|3515.43|3512.07|3512.07|0
1687435200000|2023-06-22 12:00:00|3515.75|3515.75|3515.74|3515.74|3516.8|3516.8|3515.1|3515.1|0
1687435500000|2023-06-22 12:05:00|3515.68|3515.68|3517.04|3517.04|3517.04|3517.04|3514.52|3514.52|0
1687435800000|2023-06-22 12:10:00|3516.98|3516.98|3516.18|3516.18|3516.98|3516.98|3515.78|3515.78|0
1687436100000|2023-06-22 12:15:00|3515.84|3515.84|3517.18|3517.18|3518.62|3518.62|3515.29|3515.29|0
1687436400000|2023-06-22 12:20:00|3516.51|3516.51|3512.43|3512.43|3516.73|3516.73|3512.33|3512.33|0
1687436700000|2023-06-22 12:25:00|3512.48|3512.48|3506.35|3506.35|3512.94|3512.94|3506.35|3506.35|0
1687437000000|2023-06-22 12:30:00|3507.03|3507.03|3509.22|3509.22|3509.22|3509.22|3506.02|3506.02|0
1687437300000|2023-06-22 12:35:00|3509.55|3509.55|3509.89|3509.89|3511.89|3511.89|3509.21|3509.21|0
1687437600000|2023-06-22 12:40:00|3510.23|3510.23|3515.5|3515.5|3515.5|3515.5|3509.81|3509.81|0
1687437900000|2023-06-22 12:45:00|3515.58|3515.58|3518.73|3518.73|3518.82|3518.82|3514.99|3514.99|0
1687438200000|2023-06-22 12:50:00|3519.06|3519.06|3519.45|3519.45|3520.87|3520.87|3518.81|3518.81|0
1687438500000|2023-06-22 12:55:00|3519.6|3519.6|3521|3521|3521.33|3521.33|3519.13|3519.13|0
1687438800000|2023-06-22 13:00:00|3520.94|3520.94|3519.68|3519.68|3520.94|3520.94|3517.33|3517.33|0
1687439100000|2023-06-22 13:05:00|3519.78|3519.78|3520.2|3520.2|3522.62|3522.62|3519.28|3519.28|0
1687439400000|2023-06-22 13:10:00|3520.3|3520.3|3518.26|3518.26|3521.23|3521.23|3517.22|3517.22|0
1687439700000|2023-06-22 13:15:00|3518.93|3518.93|3519.05|3519.05|3520.86|3520.86|3518.71|3518.71|0
1687440000000|2023-06-22 13:20:00|3519.16|3519.16|3518.24|3518.24|3519.31|3519.31|3517.34|3517.34|0
1687440300000|2023-06-22 13:25:00|3518.19|3518.19|3521.07|3521.07|3522.73|3522.73|3518.17|3518.17|0
1687440600000|2023-06-22 13:30:00|3521.15|3521.15|3520.54|3520.54|3527.29|3527.29|3520.09|3520.09|0
1687440900000|2023-06-22 13:35:00|3520.49|3520.49|3517.7|3517.7|3520.49|3520.49|3514.3|3514.3|0
1687441200000|2023-06-22 13:40:00|3517.81|3517.81|3518.25|3518.25|3521.04|3521.04|3516.81|3516.81|0
1687441500000|2023-06-22 13:45:00|3518.3|3518.3|3514.94|3514.94|3520.03|3520.03|3514.59|3514.59|0
1687441800000|2023-06-22 13:50:00|3515.02|3515.02|3518.2|3518.2|3520.19|3520.19|3515.02|3515.02|0
1687442100000|2023-06-22 13:55:00|3518.31|3518.31|3513.99|3513.99|3518.51|3518.51|3513.99|3513.99|0
1687442400000|2023-06-22 14:00:00|3514.09|3514.09|3516.45|3516.45|3517.8|3517.8|3514.09|3514.09|0
1687442700000|2023-06-22 14:05:00|3516.39|3516.39|3515.34|3515.34|3517.16|3517.16|3513.02|3513.02|0
1687443000000|2023-06-22 14:10:00|3515.39|3515.39|3518.8|3518.8|3519.65|3519.65|3515.39|3515.39|0
1687443300000|2023-06-22 14:15:00|3518.81|3518.81|3516.43|3516.43|3519.76|3519.76|3516.28|3516.28|0
1687443600000|2023-06-22 14:20:00|3516.45|3516.45|3515.29|3515.29|3516.59|3516.59|3514.72|3514.72|0
1687443900000|2023-06-22 14:25:00|3515.3|3515.3|3515.56|3515.56|3516.57|3516.57|3514.14|3514.14|0
1687444200000|2023-06-22 14:30:00|3515.89|3515.89|3518.16|3518.16|3519.5|3519.5|3515.84|3515.84|0
1687444500000|2023-06-22 14:35:00|3517.82|3517.82|3512.08|3512.08|3517.88|3517.88|3512.06|3512.06|0
1687444800000|2023-06-22 14:40:00|3511.75|3511.75|3511.69|3511.69|3511.97|3511.97|3510.06|3510.06|0
1687445100000|2023-06-22 14:45:00|3511.76|3511.76|3512.26|3512.26|3512.8|3512.8|3511.14|3511.14|0
1687445400000|2023-06-22 14:50:00|3512.6|3512.6|3511.36|3511.36|3513.5|3513.5|3511.36|3511.36|0
1687445700000|2023-06-22 14:55:00|3511.37|3511.37|3510.78|3510.78|3511.42|3511.42|3509.34|3509.34|0
1687446000000|2023-06-22 15:00:00|3511.12|3511.12|3508.52|3508.52|3511.27|3511.27|3508.52|3508.52|0
1687446300000|2023-06-22 15:05:00|3508.58|3508.58|3505.87|3505.87|3509.19|3509.19|3505.86|3505.86|0
1687446600000|2023-06-22 15:10:00|3505.93|3505.93|3504.29|3504.29|3507.38|3507.38|3503.28|3503.28|0
1687446900000|2023-06-22 15:15:00|3504.32|3504.32|3505.64|3505.64|3505.95|3505.95|3502.89|3502.89|0
1687447200000|2023-06-22 15:20:00|3505.98|3505.98|3505.19|3505.19|3506.22|3506.22|3503.22|3503.22|0
1687447500000|2023-06-22 15:25:00|3505.08|3505.08|3509.1|3509.1|3509.66|3509.66|3505.08|3505.08|0
1687504500000|2023-06-23 07:15:00|3488.01|3488.01|3483.84|3483.84|3490.24|3490.24|3481.46|3481.46|0
1687504800000|2023-06-23 07:20:00|3483.9|3483.9|3475.66|3475.66|3485.98|3485.98|3475.66|3475.66|0
1687505100000|2023-06-23 07:25:00|3476.34|3476.34|3472.47|3472.47|3476.43|3476.43|3470.54|3470.54|0
1687505400000|2023-06-23 07:30:00|3472.67|3472.67|3461.05|3461.05|3472.67|3472.67|3459.98|3459.98|0
1687505700000|2023-06-23 07:35:00|3460.72|3460.72|3458.93|3458.93|3462.91|3462.91|3457.2|3457.2|0
1687506000000|2023-06-23 07:40:00|3459.02|3459.02|3460|3460|3461.63|3461.63|3457.29|3457.29|0
1687506300000|2023-06-23 07:45:00|3460.11|3460.11|3462.07|3462.07|3462.07|3462.07|3456.43|3456.43|0
1687506600000|2023-06-23 07:50:00|3461.68|3461.68|3456.76|3456.76|3461.69|3461.69|3455.31|3455.31|0
1687506900000|2023-06-23 07:55:00|3456.92|3456.92|3458.25|3458.25|3460.42|3460.42|3456.92|3456.92|0
1687507200000|2023-06-23 08:00:00|3458.36|3458.36|3461.77|3461.77|3462.12|3462.12|3458.18|3458.18|0
1687507500000|2023-06-23 08:05:00|3461.87|3461.87|3465.76|3465.76|3467.07|3467.07|3461.84|3461.84|0
1687507800000|2023-06-23 08:10:00|3465.81|3465.81|3463.43|3463.43|3465.85|3465.85|3460.48|3460.48|0
1687508100000|2023-06-23 08:15:00|3463.48|3463.48|3465.06|3465.06|3466.33|3466.33|3463.48|3463.48|0
1687508400000|2023-06-23 08:20:00|3465.08|3465.08|3461.78|3461.78|3467.42|3467.42|3461.73|3461.73|0
1687508700000|2023-06-23 08:25:00|3461.63|3461.63|3469.6|3469.6|3470.37|3470.37|3461.57|3461.57|0
1687509000000|2023-06-23 08:30:00|3469.61|3469.61|3475.46|3475.46|3476.01|3476.01|3469.61|3469.61|0
1687509300000|2023-06-23 08:35:00|3475.54|3475.54|3476.98|3476.98|3478.97|3478.97|3475.48|3475.48|0
1687509600000|2023-06-23 08:40:00|3477.03|3477.03|3479.73|3479.73|3479.73|3479.73|3476.74|3476.74|0
1687509900000|2023-06-23 08:45:00|3479.63|3479.63|3482.09|3482.09|3482.09|3482.09|3479.29|3479.29|0
1687510200000|2023-06-23 08:50:00|3481.42|3481.42|3484.55|3484.55|3484.55|3484.55|3480.23|3480.23|0
1687510500000|2023-06-23 08:55:00|3484.71|3484.71|3484.14|3484.14|3485.43|3485.43|3482.79|3482.79|0
1687510800000|2023-06-23 09:00:00|3483.81|3483.81|3483.29|3483.29|3485.73|3485.73|3483.26|3483.26|0
1687511100000|2023-06-23 09:05:00|3483.35|3483.35|3485.89|3485.89|3485.91|3485.91|3483.32|3483.32|0
1687511400000|2023-06-23 09:10:00|3485.82|3485.82|3487.87|3487.87|3487.95|3487.95|3485.59|3485.59|0
1687511700000|2023-06-23 09:15:00|3487.53|3487.53|3491.8|3491.8|3492.88|3492.88|3487.49|3487.49|0
1687512000000|2023-06-23 09:20:00|3491.78|3491.78|3485.32|3485.32|3491.79|3491.79|3484.66|3484.66|0
1687512300000|2023-06-23 09:25:00|3484.98|3484.98|3485.1|3485.1|3486.49|3486.49|3484.5|3484.5|0
1687512600000|2023-06-23 09:30:00|3484.43|3484.43|3486.11|3486.11|3487.4|3487.4|3484.43|3484.43|0
1687512900000|2023-06-23 09:35:00|3486|3486|3484.55|3484.55|3487.23|3487.23|3484.55|3484.55|0
1687513200000|2023-06-23 09:40:00|3484.54|3484.54|3483.87|3483.87|3485.52|3485.52|3483.87|3483.87|0
1687513500000|2023-06-23 09:45:00|3483.82|3483.82|3484.36|3484.36|3485.52|3485.52|3483.36|3483.36|0
1687513800000|2023-06-23 09:50:00|3485.03|3485.03|3481.91|3481.91|3485.03|3485.03|3481.91|3481.91|0
1687514100000|2023-06-23 09:55:00|3481.81|3481.81|3482.02|3482.02|3482.07|3482.07|3480.43|3480.43|0
1687514400000|2023-06-23 10:00:00|3481.97|3481.97|3478.62|3478.62|3481.97|3481.97|3478.57|3478.57|0
1687514700000|2023-06-23 10:05:00|3478.71|3478.71|3479.21|3479.21|3479.52|3479.52|3477.84|3477.84|0
1687515000000|2023-06-23 10:10:00|3478.87|3478.87|3476.98|3476.98|3478.87|3478.87|3476.37|3476.37|0
1687515300000|2023-06-23 10:15:00|3476.99|3476.99|3478.11|3478.11|3478.17|3478.17|3475.2|3475.2|0
1687515600000|2023-06-23 10:20:00|3478.14|3478.14|3480.3|3480.3|3480.52|3480.52|3478.11|3478.11|0
1687515900000|2023-06-23 10:25:00|3480.22|3480.22|3485.8|3485.8|3485.98|3485.98|3480.22|3480.22|0
1687516200000|2023-06-23 10:30:00|3485.69|3485.69|3482.07|3482.07|3485.71|3485.71|3482.07|3482.07|0
1687516500000|2023-06-23 10:35:00|3482.04|3482.04|3475.82|3475.82|3482.04|3482.04|3474.55|3474.55|0
1687516800000|2023-06-23 10:40:00|3475.69|3475.69|3475.1|3475.1|3475.69|3475.69|3474.7|3474.7|0
1687517100000|2023-06-23 10:45:00|3475|3475|3476.1|3476.1|3477.11|3477.11|3474.76|3474.76|0
1687517400000|2023-06-23 10:50:00|3476.05|3476.05|3473.57|3473.57|3476.47|3476.47|3473.57|3473.57|0
1687517700000|2023-06-23 10:55:00|3473.49|3473.49|3471.61|3471.61|3473.58|3473.58|3470.73|3470.73|0
1687518000000|2023-06-23 11:00:00|3471.94|3471.94|3475.47|3475.47|3475.86|3475.86|3471.94|3471.94|0
1687518300000|2023-06-23 11:05:00|3475.42|3475.42|3475.49|3475.49|3475.9|3475.9|3475.1|3475.1|0
1687518600000|2023-06-23 11:10:00|3475.38|3475.38|3478.42|3478.42|3478.57|3478.57|3475.23|3475.23|0
1687518900000|2023-06-23 11:15:00|3478.4|3478.4|3476.9|3476.9|3479.05|3479.05|3476.79|3476.79|0
1687519200000|2023-06-23 11:20:00|3476.22|3476.22|3477.79|3477.79|3477.79|3477.79|3476.22|3476.22|0
1687519500000|2023-06-23 11:25:00|3477.85|3477.85|3477.92|3477.92|3480.03|3480.03|3477.85|3477.85|0
1687519800000|2023-06-23 11:30:00|3477.88|3477.88|3476.75|3476.75|3478.41|3478.41|3476.34|3476.34|0
1687520100000|2023-06-23 11:35:00|3476.76|3476.76|3477.13|3477.13|3478.37|3478.37|3476.76|3476.76|0
1687520400000|2023-06-23 11:40:00|3477.1|3477.1|3477.86|3477.86|3477.88|3477.88|3476.16|3476.16|0
1687520700000|2023-06-23 11:45:00|3478.2|3478.2|3480.22|3480.22|3480.22|3480.22|3478.2|3478.2|0
1687521000000|2023-06-23 11:50:00|3480.18|3480.18|3479.71|3479.71|3480.57|3480.57|3479.33|3479.33|0
1687521300000|2023-06-23 11:55:00|3479.72|3479.72|3476.78|3476.78|3480.11|3480.11|3475.93|3475.93|0
1687521600000|2023-06-23 12:00:00|3476.76|3476.76|3474.48|3474.48|3476.76|3476.76|3473.49|3473.49|0
1687521900000|2023-06-23 12:05:00|3474.14|3474.14|3469.41|3469.41|3474.98|3474.98|3468.35|3468.35|0
1687522200000|2023-06-23 12:10:00|3469.64|3469.64|3471.46|3471.46|3471.85|3471.85|3468.66|3468.66|0
1687522500000|2023-06-23 12:15:00|3470.71|3470.71|3470.44|3470.44|3471.31|3471.31|3469.88|3469.88|0
1687522800000|2023-06-23 12:20:00|3470.42|3470.42|3468.96|3468.96|3472.48|3472.48|3468.86|3468.86|0
1687523100000|2023-06-23 12:25:00|3469.01|3469.01|3469.83|3469.83|3470.63|3470.63|3468.1|3468.1|0
1687523400000|2023-06-23 12:30:00|3469.49|3469.49|3468.53|3468.53|3469.49|3469.49|3467.57|3467.57|0
1687523700000|2023-06-23 12:35:00|3468.64|3468.64|3469.32|3469.32|3469.68|3469.68|3468.64|3468.64|0
1687524000000|2023-06-23 12:40:00|3468.93|3468.93|3468.18|3468.18|3468.93|3468.93|3467.36|3467.36|0
1687524300000|2023-06-23 12:45:00|3468.23|3468.23|3464.95|3464.95|3468.23|3468.23|3463.14|3463.14|0
1687524600000|2023-06-23 12:50:00|3464.96|3464.96|3463.87|3463.87|3466.29|3466.29|3463.5|3463.5|0
1687524900000|2023-06-23 12:55:00|3464.54|3464.54|3465.36|3465.36|3466.17|3466.17|3464.34|3464.34|0
1687525200000|2023-06-23 13:00:00|3465.47|3465.47|3469.14|3469.14|3469.78|3469.78|3464.45|3464.45|0
1687525500000|2023-06-23 13:05:00|3468.98|3468.98|3466.59|3466.59|3468.98|3468.98|3464.06|3464.06|0
1687525800000|2023-06-23 13:10:00|3466.64|3466.64|3467.09|3467.09|3467.56|3467.56|3466.37|3466.37|0
1687526100000|2023-06-23 13:15:00|3467.14|3467.14|3465.73|3465.73|3467.14|3467.14|3465.4|3465.4|0
1687526400000|2023-06-23 13:20:00|3465.34|3465.34|3463.77|3463.77|3465.4|3465.4|3462.66|3462.66|0
1687526700000|2023-06-23 13:25:00|3463.38|3463.38|3466.55|3466.55|3466.55|3466.55|3463.38|3463.38|0
1687527000000|2023-06-23 13:30:00|3466.21|3466.21|3462.12|3462.12|3466.38|3466.38|3460.56|3460.56|0
1687527300000|2023-06-23 13:35:00|3462.17|3462.17|3466.08|3466.08|3467.23|3467.23|3460.93|3460.93|0
1687527600000|2023-06-23 13:40:00|3466.27|3466.27|3470.66|3470.66|3471.39|3471.39|3466.27|3466.27|0
1687527900000|2023-06-23 13:45:00|3470.45|3470.45|3469.48|3469.48|3473.04|3473.04|3469.04|3469.04|0
1687528200000|2023-06-23 13:50:00|3469.53|3469.53|3469.49|3469.49|3472.22|3472.22|3469.23|3469.23|0
1687528500000|2023-06-23 13:55:00|3469.51|3469.51|3466.7|3466.7|3470.94|3470.94|3466.14|3466.14|0
1687528800000|2023-06-23 14:00:00|3467.37|3467.37|3470.37|3470.37|3471.37|3471.37|3467.37|3467.37|0
1687529100000|2023-06-23 14:05:00|3470.39|3470.39|3472.27|3472.27|3472.27|3472.27|3469.21|3469.21|0
1687529400000|2023-06-23 14:10:00|3472.19|3472.19|3470.65|3470.65|3472.67|3472.67|3468.84|3468.84|0
1687529700000|2023-06-23 14:15:00|3470.73|3470.73|3477.05|3477.05|3477.11|3477.11|3470.73|3470.73|0
1687530000000|2023-06-23 14:20:00|3476.95|3476.95|3478.63|3478.63|3480.09|3480.09|3476.23|3476.23|0
1687530300000|2023-06-23 14:25:00|3478.71|3478.71|3478.58|3478.58|3481.11|3481.11|3478.18|3478.18|0
1687530600000|2023-06-23 14:30:00|3478.92|3478.92|3480.11|3480.11|3480.55|3480.55|3478.44|3478.44|0
1687530900000|2023-06-23 14:35:00|3480|3480|3478.98|3478.98|3480|3480|3476.07|3476.07|0
1687531200000|2023-06-23 14:40:00|3479.04|3479.04|3477.89|3477.89|3479.15|3479.15|3476.97|3476.97|0
1687531500000|2023-06-23 14:45:00|3477.94|3477.94|3479.31|3479.31|3480.36|3480.36|3477.41|3477.41|0
1687531800000|2023-06-23 14:50:00|3479.36|3479.36|3480.21|3480.21|3481.99|3481.99|3479.19|3479.19|0
1687532100000|2023-06-23 14:55:00|3480.2|3480.2|3480.01|3480.01|3480.2|3480.2|3479.02|3479.02|0
1687532400000|2023-06-23 15:00:00|3480.34|3480.34|3481.36|3481.36|3481.36|3481.36|3479.84|3479.84|0
1687532700000|2023-06-23 15:05:00|3481.25|3481.25|3477.38|3477.38|3481.79|3481.79|3476.18|3476.18|0
1687533000000|2023-06-23 15:10:00|3477.43|3477.43|3474.16|3474.16|3477.66|3477.66|3473.32|3473.32|0
1687533300000|2023-06-23 15:15:00|3474.06|3474.06|3473.45|3473.45|3474.98|3474.98|3473.45|3473.45|0
1687533600000|2023-06-23 15:20:00|3472.98|3472.98|3472.47|3472.47|3473.02|3473.02|3471.31|3471.31|0
1687533900000|2023-06-23 15:25:00|3472.81|3472.81|3473.57|3473.57|3475.36|3475.36|3472.81|3472.81|0
1687763700000|2023-06-26 07:15:00|3446.41|3446.41|3443.26|3443.26|3448.33|3448.33|3443.15|3443.15|0
1687764000000|2023-06-26 07:20:00|3443.25|3443.25|3447.67|3447.67|3449.99|3449.99|3443.25|3443.25|0
1687764300000|2023-06-26 07:25:00|3448.34|3448.34|3440.65|3440.65|3448.51|3448.51|3438.16|3438.16|0
1687764600000|2023-06-26 07:30:00|3440.7|3440.7|3432.38|3432.38|3442.23|3442.23|3430.1|3430.1|0
1687764900000|2023-06-26 07:35:00|3432.05|3432.05|3428.23|3428.23|3432.05|3432.05|3422.71|3422.71|0
1687765200000|2023-06-26 07:40:00|3428.49|3428.49|3431.09|3431.09|3431.86|3431.86|3427.58|3427.58|0
1687765500000|2023-06-26 07:45:00|3431.25|3431.25|3439.88|3439.88|3439.99|3439.99|3429.62|3429.62|0
1687765800000|2023-06-26 07:50:00|3439.99|3439.99|3447.52|3447.52|3448.35|3448.35|3439.99|3439.99|0
1687766100000|2023-06-26 07:55:00|3447.58|3447.58|3444.15|3444.15|3449.1|3449.1|3444.15|3444.15|0
1687766400000|2023-06-26 08:00:00|3443.94|3443.94|3437.49|3437.49|3443.94|3443.94|3433.95|3433.95|0
1687766700000|2023-06-26 08:05:00|3437.32|3437.32|3437.94|3437.94|3438.23|3438.23|3434.27|3434.27|0
1687767000000|2023-06-26 08:10:00|3438.15|3438.15|3435.4|3435.4|3442.57|3442.57|3434.73|3434.73|0
1687767300000|2023-06-26 08:15:00|3435.39|3435.39|3435.34|3435.34|3437.26|3437.26|3433.98|3433.98|0
1687767600000|2023-06-26 08:20:00|3435.61|3435.61|3433.56|3433.56|3436.08|3436.08|3431.62|3431.62|0
1687767900000|2023-06-26 08:25:00|3433.4|3433.4|3424.62|3424.62|3433.4|3433.4|3423.53|3423.53|0
1687768200000|2023-06-26 08:30:00|3424.29|3424.29|3434.67|3434.67|3434.67|3434.67|3421.73|3421.73|0
1687768500000|2023-06-26 08:35:00|3434.61|3434.61|3437.16|3437.16|3440.59|3440.59|3433.92|3433.92|0
1687768800000|2023-06-26 08:40:00|3437.05|3437.05|3432.85|3432.85|3437.05|3437.05|3432.37|3432.37|0
1687769100000|2023-06-26 08:45:00|3432.76|3432.76|3428.89|3428.89|3432.76|3432.76|3428.89|3428.89|0
1687769400000|2023-06-26 08:50:00|3428.39|3428.39|3431.38|3431.38|3431.38|3431.38|3428.22|3428.22|0
1687769700000|2023-06-26 08:55:00|3431.49|3431.49|3433.64|3433.64|3433.64|3433.64|3431.49|3431.49|0
1687770000000|2023-06-26 09:00:00|3433.69|3433.69|3434.43|3434.43|3435.26|3435.26|3433.64|3433.64|0
1687770300000|2023-06-26 09:05:00|3434.59|3434.59|3432.76|3432.76|3436.21|3436.21|3432.31|3432.31|0
1687770600000|2023-06-26 09:10:00|3432.71|3432.71|3434.24|3434.24|3435.41|3435.41|3432.71|3432.71|0
1687770900000|2023-06-26 09:15:00|3434.35|3434.35|3437.49|3437.49|3438.1|3438.1|3434.35|3434.35|0
1687771200000|2023-06-26 09:20:00|3437.43|3437.43|3439.01|3439.01|3439.33|3439.33|3437.06|3437.06|0
1687771500000|2023-06-26 09:25:00|3438.67|3438.67|3440.71|3440.71|3442.03|3442.03|3438.65|3438.65|0
1687771800000|2023-06-26 09:30:00|3440.76|3440.76|3441.98|3441.98|3442.29|3442.29|3440.76|3440.76|0
1687772100000|2023-06-26 09:35:00|3441.82|3441.82|3445.01|3445.01|3446.25|3446.25|3439.83|3439.83|0
1687772400000|2023-06-26 09:40:00|3445.11|3445.11|3447.17|3447.17|3447.84|3447.84|3445.02|3445.02|0
1687772700000|2023-06-26 09:45:00|3447.21|3447.21|3448.94|3448.94|3449.59|3449.59|3446.14|3446.14|0
1687773000000|2023-06-26 09:50:00|3448.99|3448.99|3450.72|3450.72|3452.56|3452.56|3448.99|3448.99|0
1687773300000|2023-06-26 09:55:00|3450.66|3450.66|3449.58|3449.58|3451|3451|3448.69|3448.69|0
1687773600000|2023-06-26 10:00:00|3449.53|3449.53|3450.98|3450.98|3451.68|3451.68|3448.45|3448.45|0
1687773900000|2023-06-26 10:05:00|3451.24|3451.24|3447.61|3447.61|3451.24|3451.24|3446.66|3446.66|0
1687774200000|2023-06-26 10:10:00|3447.28|3447.28|3449.85|3449.85|3450.34|3450.34|3446.22|3446.22|0
1687774500000|2023-06-26 10:15:00|3449.52|3449.52|3449.72|3449.72|3450.24|3450.24|3448.85|3448.85|0
1687774800000|2023-06-26 10:20:00|3449.71|3449.71|3451.42|3451.42|3452.37|3452.37|3449.71|3449.71|0
1687775100000|2023-06-26 10:25:00|3451.47|3451.47|3450.5|3450.5|3451.47|3451.47|3450.06|3450.06|0
1687775400000|2023-06-26 10:30:00|3450.61|3450.61|3451.03|3451.03|3451.19|3451.19|3449.15|3449.15|0
1687775700000|2023-06-26 10:35:00|3451.13|3451.13|3452.93|3452.93|3454.37|3454.37|3450.79|3450.79|0
1687776000000|2023-06-26 10:40:00|3452.82|3452.82|3454.85|3454.85|3455.65|3455.65|3452.82|3452.82|0
1687776300000|2023-06-26 10:45:00|3454.74|3454.74|3453.28|3453.28|3454.81|3454.81|3452.1|3452.1|0
1687776600000|2023-06-26 10:50:00|3453.27|3453.27|3456.02|3456.02|3456.36|3456.36|3452.96|3452.96|0
1687776900000|2023-06-26 10:55:00|3456.13|3456.13|3456.2|3456.2|3456.3|3456.3|3455.28|3455.28|0
1687777200000|2023-06-26 11:00:00|3456.28|3456.28|3456.44|3456.44|3457.63|3457.63|3455.51|3455.51|0
1687777500000|2023-06-26 11:05:00|3456.35|3456.35|3459.42|3459.42|3459.53|3459.53|3456.32|3456.32|0
1687777800000|2023-06-26 11:10:00|3459.59|3459.59|3461.67|3461.67|3462.01|3462.01|3459.03|3459.03|0
1687778100000|2023-06-26 11:15:00|3461.84|3461.84|3463.61|3463.61|3463.61|3463.61|3461.14|3461.14|0
1687778400000|2023-06-26 11:20:00|3463.42|3463.42|3465.86|3465.86|3466.45|3466.45|3462.73|3462.73|0
1687778700000|2023-06-26 11:25:00|3465.75|3465.75|3467.36|3467.36|3467.36|3467.36|3463.47|3463.47|0
1687779000000|2023-06-26 11:30:00|3467.41|3467.41|3468.71|3468.71|3468.91|3468.91|3467.41|3467.41|0
1687779300000|2023-06-26 11:35:00|3468.8|3468.8|3465.02|3465.02|3468.8|3468.8|3465.02|3465.02|0
1687779600000|2023-06-26 11:40:00|3464.81|3464.81|3465.76|3465.76|3465.76|3465.76|3464.01|3464.01|0
1687779900000|2023-06-26 11:45:00|3465.42|3465.42|3465.33|3465.33|3465.42|3465.42|3463.34|3463.34|0
1687780200000|2023-06-26 11:50:00|3465|3465|3463.77|3463.77|3465|3465|3463.34|3463.34|0
1687780500000|2023-06-26 11:55:00|3463.66|3463.66|3467.82|3467.82|3468.78|3468.78|3463.66|3463.66|0
1687780800000|2023-06-26 12:00:00|3467.71|3467.71|3466.78|3466.78|3470.33|3470.33|3466.78|3466.78|0
1687781100000|2023-06-26 12:05:00|3467.11|3467.11|3462.82|3462.82|3467.19|3467.19|3462.54|3462.54|0
1687781400000|2023-06-26 12:10:00|3462.88|3462.88|3464.13|3464.13|3465.88|3465.88|3462.82|3462.82|0
1687781700000|2023-06-26 12:15:00|3464.08|3464.08|3464.15|3464.15|3464.6|3464.6|3463.38|3463.38|0
1687782000000|2023-06-26 12:20:00|3464.21|3464.21|3465.86|3465.86|3466.46|3466.46|3464.21|3464.21|0
1687782300000|2023-06-26 12:25:00|3465.84|3465.84|3466.1|3466.1|3466.61|3466.61|3464.89|3464.89|0
1687782600000|2023-06-26 12:30:00|3466.21|3466.21|3468.94|3468.94|3469.06|3469.06|3465.93|3465.93|0
1687782900000|2023-06-26 12:35:00|3468.79|3468.79|3470.09|3470.09|3470.23|3470.23|3468.62|3468.62|0
1687783200000|2023-06-26 12:40:00|3470.31|3470.31|3467.67|3467.67|3471.13|3471.13|3467.5|3467.5|0
1687783500000|2023-06-26 12:45:00|3467.73|3467.73|3466.21|3466.21|3467.73|3467.73|3464.03|3464.03|0
1687783800000|2023-06-26 12:50:00|3466.29|3466.29|3464.14|3464.14|3467.16|3467.16|3463.78|3463.78|0
1687784100000|2023-06-26 12:55:00|3463.8|3463.8|3464.26|3464.26|3464.38|3464.38|3463.28|3463.28|0
1687784400000|2023-06-26 13:00:00|3464.21|3464.21|3463.34|3463.34|3466.13|3466.13|3462.93|3462.93|0
1687784700000|2023-06-26 13:05:00|3463.4|3463.4|3462.58|3462.58|3464.64|3464.64|3462.58|3462.58|0
1687785000000|2023-06-26 13:10:00|3462.5|3462.5|3462.96|3462.96|3463.35|3463.35|3462.16|3462.16|0
1687785300000|2023-06-26 13:15:00|3462.62|3462.62|3463.59|3463.59|3464.84|3464.84|3462.51|3462.51|0
1687785600000|2023-06-26 13:20:00|3463.58|3463.58|3467.47|3467.47|3467.52|3467.52|3463.13|3463.13|0
1687785900000|2023-06-26 13:25:00|3467.39|3467.39|3464.95|3464.95|3467.39|3467.39|3464.95|3464.95|0
1687786200000|2023-06-26 13:30:00|3464.89|3464.89|3474.93|3474.93|3474.93|3474.93|3464.8|3464.8|0
1687786500000|2023-06-26 13:35:00|3475.27|3475.27|3479.07|3479.07|3479.07|3479.07|3475.27|3475.27|0
1687786800000|2023-06-26 13:40:00|3479.12|3479.12|3485.08|3485.08|3487.26|3487.26|3479.12|3479.12|0
1687787100000|2023-06-26 13:45:00|3485.16|3485.16|3484.08|3484.08|3490.51|3490.51|3483.43|3483.43|0
1687787400000|2023-06-26 13:50:00|3483.9|3483.9|3483.54|3483.54|3487.9|3487.9|3482.98|3482.98|0
1687787700000|2023-06-26 13:55:00|3483.47|3483.47|3480.45|3480.45|3483.69|3483.69|3480.04|3480.04|0
1687788000000|2023-06-26 14:00:00|3480.34|3480.34|3476.58|3476.58|3480.34|3480.34|3474.95|3474.95|0
1687788300000|2023-06-26 14:05:00|3476.92|3476.92|3476.72|3476.72|3479.69|3479.69|3476.37|3476.37|0
1687788600000|2023-06-26 14:10:00|3476.56|3476.56|3478.42|3478.42|3478.54|3478.54|3473.22|3473.22|0
1687788900000|2023-06-26 14:15:00|3478.47|3478.47|3479.03|3479.03|3481.36|3481.36|3477.85|3477.85|0
1687789200000|2023-06-26 14:20:00|3478.93|3478.93|3477.74|3477.74|3479.04|3479.04|3476.79|3476.79|0
1687789500000|2023-06-26 14:25:00|3477.79|3477.79|3474.82|3474.82|3477.79|3477.79|3474.82|3474.82|0
1687789800000|2023-06-26 14:30:00|3475.31|3475.31|3474.49|3474.49|3477.46|3477.46|3474.49|3474.49|0
1687790100000|2023-06-26 14:35:00|3474.15|3474.15|3473.94|3473.94|3474.15|3474.15|3472.87|3472.87|0
1687790400000|2023-06-26 14:40:00|3473.52|3473.52|3474.85|3474.85|3474.88|3474.88|3470.75|3470.75|0
1687790700000|2023-06-26 14:45:00|3475.19|3475.19|3474.6|3474.6|3475.19|3475.19|3473.92|3473.92|0
1687791000000|2023-06-26 14:50:00|3474.26|3474.26|3474.56|3474.56|3476.74|3476.74|3474.23|3474.23|0
1687791300000|2023-06-26 14:55:00|3474.51|3474.51|3477.53|3477.53|3477.87|3477.87|3474.06|3474.06|0
1687791600000|2023-06-26 15:00:00|3477.58|3477.58|3477.74|3477.74|3478.86|3478.86|3477.1|3477.1|0
1687791900000|2023-06-26 15:05:00|3477.65|3477.65|3476.91|3476.91|3478.63|3478.63|3475.23|3475.23|0
1687792200000|2023-06-26 15:10:00|3476.86|3476.86|3478.95|3478.95|3479.06|3479.06|3476.15|3476.15|0
1687792500000|2023-06-26 15:15:00|3478.9|3478.9|3478.12|3478.12|3479.31|3479.31|3477.34|3477.34|0
1687792800000|2023-06-26 15:20:00|3478.18|3478.18|3477.01|3477.01|3478.23|3478.23|3476.96|3476.96|0
1687793100000|2023-06-26 15:25:00|3477.06|3477.06|3475.71|3475.71|3478|3478|3475.4|3475.4|0
1687850100000|2023-06-27 07:15:00|3522.01|3522.01|3516.36|3516.36|3522.22|3522.22|3516.08|3516.08|0
1687850400000|2023-06-27 07:20:00|3515.58|3515.58|3510.42|3510.42|3517.82|3517.82|3510.42|3510.42|0
1687850700000|2023-06-27 07:25:00|3510.34|3510.34|3508.66|3508.66|3510.34|3510.34|3501.8|3501.8|0
1687851000000|2023-06-27 07:30:00|3508.57|3508.57|3498.62|3498.62|3508.57|3508.57|3498.08|3498.08|0
1687851300000|2023-06-27 07:35:00|3498.46|3498.46|3503.14|3503.14|3505.48|3505.48|3498.46|3498.46|0
1687851600000|2023-06-27 07:40:00|3503.05|3503.05|3501.35|3501.35|3503.18|3503.18|3499.81|3499.81|0
1687851900000|2023-06-27 07:45:00|3501.3|3501.3|3496.87|3496.87|3502.44|3502.44|3496.78|3496.78|0
1687852200000|2023-06-27 07:50:00|3497.2|3497.2|3493.31|3493.31|3497.31|3497.31|3493.19|3493.19|0
1687852500000|2023-06-27 07:55:00|3493.23|3493.23|3496.7|3496.7|3497.3|3497.3|3490.35|3490.35|0
1687852800000|2023-06-27 08:00:00|3496.53|3496.53|3500.65|3500.65|3500.7|3500.7|3495.31|3495.31|0
1687853100000|2023-06-27 08:05:00|3500.7|3500.7|3506.74|3506.74|3506.74|3506.74|3500.48|3500.48|0
1687853400000|2023-06-27 08:10:00|3506.79|3506.79|3509.53|3509.53|3513.76|3513.76|3506.79|3506.79|0
1687853700000|2023-06-27 08:15:00|3508.86|3508.86|3508.3|3508.3|3508.86|3508.86|3505.63|3505.63|0
1687854000000|2023-06-27 08:20:00|3508.19|3508.19|3513.32|3513.32|3513.74|3513.74|3508.14|3508.14|0
1687854300000|2023-06-27 08:25:00|3512.99|3512.99|3510.84|3510.84|3512.99|3512.99|3508.39|3508.39|0
1687854600000|2023-06-27 08:30:00|3510.73|3510.73|3506.04|3506.04|3512.09|3512.09|3505.72|3505.72|0
1687854900000|2023-06-27 08:35:00|3506.38|3506.38|3504.22|3504.22|3507.08|3507.08|3504.13|3504.13|0
1687855200000|2023-06-27 08:40:00|3502.88|3502.88|3503.16|3503.16|3503.16|3503.16|3499.07|3499.07|0
1687855500000|2023-06-27 08:45:00|3503.12|3503.12|3506.28|3506.28|3507.08|3507.08|3503.01|3503.01|0
1687855800000|2023-06-27 08:50:00|3506.07|3506.07|3505.62|3505.62|3506.62|3506.62|3502.76|3502.76|0
1687856100000|2023-06-27 08:55:00|3505.67|3505.67|3501.93|3501.93|3505.84|3505.84|3501.93|3501.93|0
1687856400000|2023-06-27 09:00:00|3501.9|3501.9|3501.85|3501.85|3503.61|3503.61|3501.74|3501.74|0
1687856700000|2023-06-27 09:05:00|3501.83|3501.83|3499.44|3499.44|3502.94|3502.94|3499.4|3499.4|0
1687857000000|2023-06-27 09:10:00|3499.16|3499.16|3501.39|3501.39|3502.61|3502.61|3498.19|3498.19|0
1687857300000|2023-06-27 09:15:00|3501.23|3501.23|3499.74|3499.74|3501.23|3501.23|3499.35|3499.35|0
1687857600000|2023-06-27 09:20:00|3499.41|3499.41|3498.75|3498.75|3500.53|3500.53|3498.75|3498.75|0
1687857900000|2023-06-27 09:25:00|3498.64|3498.64|3501.46|3501.46|3501.46|3501.46|3497.4|3497.4|0
1687858200000|2023-06-27 09:30:00|3501.31|3501.31|3500.15|3500.15|3501.31|3501.31|3497.26|3497.26|0
1687858500000|2023-06-27 09:35:00|3500.24|3500.24|3502.53|3502.53|3502.84|3502.84|3500.24|3500.24|0
1687858800000|2023-06-27 09:40:00|3502.43|3502.43|3503.68|3503.68|3503.73|3503.73|3502.43|3502.43|0
1687859100000|2023-06-27 09:45:00|3503.85|3503.85|3500.34|3500.34|3503.85|3503.85|3500.34|3500.34|0
1687859400000|2023-06-27 09:50:00|3500.29|3500.29|3502.1|3502.1|3502.1|3502.1|3500.29|3500.29|0
1687859700000|2023-06-27 09:55:00|3502.2|3502.2|3497.38|3497.38|3504.14|3504.14|3497.38|3497.38|0
1687860000000|2023-06-27 10:00:00|3497.49|3497.49|3501.81|3501.81|3501.88|3501.88|3497.43|3497.43|0
1687860300000|2023-06-27 10:05:00|3502.48|3502.48|3501.85|3501.85|3504.61|3504.61|3501.17|3501.17|0
1687860600000|2023-06-27 10:10:00|3501.73|3501.73|3503.41|3503.41|3503.47|3503.47|3501.73|3501.73|0
1687860900000|2023-06-27 10:15:00|3503.47|3503.47|3504.23|3504.23|3505.86|3505.86|3503.47|3503.47|0
1687861200000|2023-06-27 10:20:00|3503.89|3503.89|3506.24|3506.24|3507.29|3507.29|3503.83|3503.83|0
1687861500000|2023-06-27 10:25:00|3506.14|3506.14|3505.36|3505.36|3506.23|3506.23|3503.73|3503.73|0
1687861800000|2023-06-27 10:30:00|3505.31|3505.31|3507.53|3507.53|3508.13|3508.13|3505.02|3505.02|0
1687862100000|2023-06-27 10:35:00|3507.5|3507.5|3506.09|3506.09|3507.69|3507.69|3505.28|3505.28|0
1687862400000|2023-06-27 10:40:00|3506.03|3506.03|3503.39|3503.39|3506.03|3506.03|3501.33|3501.33|0
1687862700000|2023-06-27 10:45:00|3503.37|3503.37|3500.96|3500.96|3503.42|3503.42|3500.73|3500.73|0
1687863000000|2023-06-27 10:50:00|3501.02|3501.02|3502.49|3502.49|3502.5|3502.5|3500.34|3500.34|0
1687863300000|2023-06-27 10:55:00|3502.45|3502.45|3501.16|3501.16|3502.9|3502.9|3500.83|3500.83|0
1687863600000|2023-06-27 11:00:00|3501.28|3501.28|3498.91|3498.91|3501.35|3501.35|3498.25|3498.25|0
1687863900000|2023-06-27 11:05:00|3498.96|3498.96|3496.26|3496.26|3499.36|3499.36|3496.26|3496.26|0
1687864200000|2023-06-27 11:10:00|3496.23|3496.23|3493.16|3493.16|3496.57|3496.57|3493.16|3493.16|0
1687864500000|2023-06-27 11:15:00|3493.06|3493.06|3490.62|3490.62|3493.74|3493.74|3490.19|3490.19|0
1687864800000|2023-06-27 11:20:00|3490.73|3490.73|3492.82|3492.82|3492.88|3492.88|3489.94|3489.94|0
1687865100000|2023-06-27 11:25:00|3492.65|3492.65|3491.76|3491.76|3493.87|3493.87|3491.76|3491.76|0
1687865400000|2023-06-27 11:30:00|3491.28|3491.28|3491.77|3491.77|3492.57|3492.57|3490.55|3490.55|0
1687865700000|2023-06-27 11:35:00|3491.83|3491.83|3487.78|3487.78|3492.33|3492.33|3487.78|3487.78|0
1687866000000|2023-06-27 11:40:00|3487.75|3487.75|3483.7|3483.7|3487.75|3487.75|3483.41|3483.41|0
1687866300000|2023-06-27 11:45:00|3483.6|3483.6|3485.77|3485.77|3485.77|3485.77|3483.45|3483.45|0
1687866600000|2023-06-27 11:50:00|3485.75|3485.75|3480.78|3480.78|3485.75|3485.75|3479.93|3479.93|0
1687866900000|2023-06-27 11:55:00|3480.93|3480.93|3484.3|3484.3|3484.3|3484.3|3480.93|3480.93|0
1687867200000|2023-06-27 12:00:00|3484.22|3484.22|3485.73|3485.73|3488.8|3488.8|3484.22|3484.22|0
1687867500000|2023-06-27 12:05:00|3485.45|3485.45|3484.77|3484.77|3486.49|3486.49|3484.43|3484.43|0
1687867800000|2023-06-27 12:10:00|3484.75|3484.75|3483.4|3483.4|3485.09|3485.09|3481.2|3481.2|0
1687868100000|2023-06-27 12:15:00|3483.39|3483.39|3483.9|3483.9|3485.23|3485.23|3482.74|3482.74|0
1687868400000|2023-06-27 12:20:00|3483.89|3483.89|3484.78|3484.78|3484.78|3484.78|3483.33|3483.33|0
1687868700000|2023-06-27 12:25:00|3484.72|3484.72|3485.14|3485.14|3485.31|3485.31|3484.28|3484.28|0
1687869000000|2023-06-27 12:30:00|3485.1|3485.1|3487.51|3487.51|3487.75|3487.75|3485.09|3485.09|0
1687869300000|2023-06-27 12:35:00|3487.59|3487.59|3490.98|3490.98|3491.79|3491.79|3487.59|3487.59|0
1687869600000|2023-06-27 12:40:00|3490.88|3490.88|3494.75|3494.75|3494.76|3494.76|3490.85|3490.85|0
1687869900000|2023-06-27 12:45:00|3494.8|3494.8|3495.41|3495.41|3495.52|3495.52|3493.32|3493.32|0
1687870200000|2023-06-27 12:50:00|3495.47|3495.47|3496.58|3496.58|3496.58|3496.58|3495.02|3495.02|0
1687870500000|2023-06-27 12:55:00|3496.49|3496.49|3496.64|3496.64|3496.84|3496.84|3495.76|3495.76|0
1687870800000|2023-06-27 13:00:00|3496.7|3496.7|3497.5|3497.5|3498.58|3498.58|3496.37|3496.37|0
1687871100000|2023-06-27 13:05:00|3497.83|3497.83|3497.65|3497.65|3498.58|3498.58|3496.86|3496.86|0
1687871400000|2023-06-27 13:10:00|3497.99|3497.99|3499.1|3499.1|3499.58|3499.58|3497.82|3497.82|0
1687871700000|2023-06-27 13:15:00|3499.05|3499.05|3497.65|3497.65|3499.05|3499.05|3496.63|3496.63|0
1687872000000|2023-06-27 13:20:00|3497.56|3497.56|3500.16|3500.16|3500.16|3500.16|3497.56|3497.56|0
1687872300000|2023-06-27 13:25:00|3500.5|3500.5|3498.08|3498.08|3501.76|3501.76|3498.08|3498.08|0
1687872600000|2023-06-27 13:30:00|3498.02|3498.02|3490.58|3490.58|3498.08|3498.08|3487.14|3487.14|0
1687872900000|2023-06-27 13:35:00|3490.42|3490.42|3495.04|3495.04|3495.04|3495.04|3486.52|3486.52|0
1687873200000|2023-06-27 13:40:00|3494.88|3494.88|3494.8|3494.8|3496.07|3496.07|3491.95|3491.95|0
1687873500000|2023-06-27 13:45:00|3495.13|3495.13|3489.23|3489.23|3495.19|3495.19|3487.75|3487.75|0
1687873800000|2023-06-27 13:50:00|3489.07|3489.07|3488.4|3488.4|3492.48|3492.48|3487.86|3487.86|0
1687874100000|2023-06-27 13:55:00|3488.3|3488.3|3489.63|3489.63|3491.31|3491.31|3487.21|3487.21|0
1687874400000|2023-06-27 14:00:00|3489.58|3489.58|3493.6|3493.6|3494.95|3494.95|3489.58|3489.58|0
1687874700000|2023-06-27 14:05:00|3493.94|3493.94|3496.08|3496.08|3496.42|3496.42|3493.94|3493.94|0
1687875000000|2023-06-27 14:10:00|3495.75|3495.75|3498.75|3498.75|3498.75|3498.75|3494.77|3494.77|0
1687875300000|2023-06-27 14:15:00|3498.83|3498.83|3501.81|3501.81|3503.49|3503.49|3498.83|3498.83|0
1687875600000|2023-06-27 14:20:00|3501.48|3501.48|3503.7|3503.7|3503.76|3503.76|3499.64|3499.64|0
1687875900000|2023-06-27 14:25:00|3503.81|3503.81|3503.41|3503.41|3503.98|3503.98|3502.36|3502.36|0
1687876200000|2023-06-27 14:30:00|3503.43|3503.43|3508.14|3508.14|3508.6|3508.6|3503.43|3503.43|0
1687876500000|2023-06-27 14:35:00|3508.08|3508.08|3507.52|3507.52|3508.08|3508.08|3506|3506|0
1687876800000|2023-06-27 14:40:00|3507.63|3507.63|3510.22|3510.22|3510.25|3510.25|3507.52|3507.52|0
1687877100000|2023-06-27 14:45:00|3510.56|3510.56|3508.24|3508.24|3512.14|3512.14|3508.24|3508.24|0
1687877400000|2023-06-27 14:50:00|3508.22|3508.22|3509.08|3509.08|3510.59|3510.59|3507.88|3507.88|0
1687877700000|2023-06-27 14:55:00|3509.06|3509.06|3510.77|3510.77|3510.77|3510.77|3508.69|3508.69|0
1687878000000|2023-06-27 15:00:00|3510.75|3510.75|3513.32|3513.32|3513.32|3513.32|3509.73|3509.73|0
1687878300000|2023-06-27 15:05:00|3512.98|3512.98|3512.86|3512.86|3514.36|3514.36|3511.62|3511.62|0
1687878600000|2023-06-27 15:10:00|3512.8|3512.8|3515.85|3515.85|3516.1|3516.1|3512.8|3512.8|0
1687878900000|2023-06-27 15:15:00|3516.19|3516.19|3515.46|3515.46|3516.24|3516.24|3514.96|3514.96|0
1687879200000|2023-06-27 15:20:00|3515.41|3515.41|3514.77|3514.77|3515.64|3515.64|3514.08|3514.08|0
1687879500000|2023-06-27 15:25:00|3514.71|3514.71|3516.89|3516.89|3517.46|3517.46|3514.71|3514.71|0
1687936500000|2023-06-28 07:15:00|3522.67|3522.67|3525.01|3525.01|3526.26|3526.26|3522.13|3522.13|0
1687936800000|2023-06-28 07:20:00|3525.13|3525.13|3522.43|3522.43|3525.52|3525.52|3520.73|3520.73|0
1687937100000|2023-06-28 07:25:00|3522.45|3522.45|3527.55|3527.55|3527.82|3527.82|3522.16|3522.16|0
1687937400000|2023-06-28 07:30:00|3527.39|3527.39|3525.85|3525.85|3531.05|3531.05|3525.85|3525.85|0
1687937700000|2023-06-28 07:35:00|3525.95|3525.95|3526.54|3526.54|3527.87|3527.87|3525.86|3525.86|0
1687938000000|2023-06-28 07:40:00|3526.65|3526.65|3527.4|3527.4|3529.6|3529.6|3526.4|3526.4|0
1687938300000|2023-06-28 07:45:00|3526.73|3526.73|3521.34|3521.34|3526.73|3526.73|3520.74|3520.74|0
1687938600000|2023-06-28 07:50:00|3521|3521|3516.92|3516.92|3521.71|3521.71|3516.33|3516.33|0
1687938900000|2023-06-28 07:55:00|3516.87|3516.87|3518.84|3518.84|3520.88|3520.88|3516.2|3516.2|0
1687939200000|2023-06-28 08:00:00|3518.46|3518.46|3519.46|3519.46|3520.18|3520.18|3518.46|3518.46|0
1687939500000|2023-06-28 08:05:00|3519.41|3519.41|3521.85|3521.85|3522.51|3522.51|3519.41|3519.41|0
1687939800000|2023-06-28 08:10:00|3521.77|3521.77|3525.29|3525.29|3525.97|3525.97|3521.64|3521.64|0
1687940100000|2023-06-28 08:15:00|3525.4|3525.4|3526.67|3526.67|3526.67|3526.67|3524|3524|0
1687940400000|2023-06-28 08:20:00|3527.35|3527.35|3532.11|3532.11|3533.25|3533.25|3527.35|3527.35|0
1687940700000|2023-06-28 08:25:00|3532.12|3532.12|3532.84|3532.84|3533.29|3533.29|3531.37|3531.37|0
1687941000000|2023-06-28 08:30:00|3533|3533|3530.98|3530.98|3533.5|3533.5|3530.63|3530.63|0
1687941300000|2023-06-28 08:35:00|3530.65|3530.65|3527.11|3527.11|3530.65|3530.65|3523.31|3523.31|0
1687941600000|2023-06-28 08:40:00|3527.02|3527.02|3528.1|3528.1|3528.93|3528.93|3526.14|3526.14|0
1687941900000|2023-06-28 08:45:00|3528.05|3528.05|3523.88|3523.88|3528.05|3528.05|3522.84|3522.84|0
1687942200000|2023-06-28 08:50:00|3523.99|3523.99|3524.19|3524.19|3524.39|3524.39|3523.01|3523.01|0
1687942500000|2023-06-28 08:55:00|3524.28|3524.28|3526.81|3526.81|3527.04|3527.04|3524.28|3524.28|0
1687942800000|2023-06-28 09:00:00|3526.48|3526.48|3525.04|3525.04|3526.48|3526.48|3521.31|3521.31|0
1687943100000|2023-06-28 09:05:00|3525.12|3525.12|3524.81|3524.81|3525.54|3525.54|3524.01|3524.01|0
1687943400000|2023-06-28 09:10:00|3524.89|3524.89|3526.54|3526.54|3527.41|3527.41|3524.89|3524.89|0
1687943700000|2023-06-28 09:15:00|3526.49|3526.49|3526.87|3526.87|3527.52|3527.52|3525.59|3525.59|0
1687944000000|2023-06-28 09:20:00|3526.82|3526.82|3527.43|3527.43|3528.44|3528.44|3526.38|3526.38|0
1687944300000|2023-06-28 09:25:00|3527.27|3527.27|3525.54|3525.54|3527.27|3527.27|3524.75|3524.75|0
1687944600000|2023-06-28 09:30:00|3525.43|3525.43|3525.31|3525.31|3525.53|3525.53|3523.38|3523.38|0
1687944900000|2023-06-28 09:35:00|3525.38|3525.38|3524.65|3524.65|3525.79|3525.79|3524.5|3524.5|0
1687945200000|2023-06-28 09:40:00|3523.3|3523.3|3524.34|3524.34|3524.34|3524.34|3523.3|3523.3|0
1687945500000|2023-06-28 09:45:00|3524.68|3524.68|3523.55|3523.55|3524.84|3524.84|3523.19|3523.19|0
1687945800000|2023-06-28 09:50:00|3523.46|3523.46|3522.59|3522.59|3523.46|3523.46|3521.68|3521.68|0
1687946100000|2023-06-28 09:55:00|3522.61|3522.61|3520.52|3520.52|3522.61|3522.61|3520.52|3520.52|0
1687946400000|2023-06-28 10:00:00|3520.53|3520.53|3519.47|3519.47|3520.7|3520.7|3519.1|3519.1|0
1687946700000|2023-06-28 10:05:00|3519.45|3519.45|3524.61|3524.61|3524.7|3524.7|3518.53|3518.53|0
1687947000000|2023-06-28 10:10:00|3524.51|3524.51|3526.33|3526.33|3527.74|3527.74|3524.07|3524.07|0
1687947300000|2023-06-28 10:15:00|3526.67|3526.67|3529|3529|3529.77|3529.77|3526.55|3526.55|0
1687947600000|2023-06-28 10:20:00|3529.34|3529.34|3530.85|3530.85|3530.85|3530.85|3529.01|3529.01|0
1687947900000|2023-06-28 10:25:00|3530.9|3530.9|3532.22|3532.22|3533.28|3533.28|3530.71|3530.71|0
1687948200000|2023-06-28 10:30:00|3532.56|3532.56|3534|3534|3534.65|3534.65|3531.37|3531.37|0
1687948500000|2023-06-28 10:35:00|3533.89|3533.89|3530.66|3530.66|3533.89|3533.89|3530.55|3530.55|0
1687948800000|2023-06-28 10:40:00|3530.5|3530.5|3528.54|3528.54|3531.02|3531.02|3528.19|3528.19|0
1687949100000|2023-06-28 10:45:00|3528.65|3528.65|3531.91|3531.91|3531.91|3531.91|3528.65|3528.65|0
1687949400000|2023-06-28 10:50:00|3532|3532|3530.96|3530.96|3532.33|3532.33|3530.68|3530.68|0
1687949700000|2023-06-28 10:55:00|3531.2|3531.2|3533.5|3533.5|3533.5|3533.5|3530.85|3530.85|0
1687950000000|2023-06-28 11:00:00|3533.51|3533.51|3534.84|3534.84|3535.68|3535.68|3533.16|3533.16|0
1687950300000|2023-06-28 11:05:00|3534.94|3534.94|3535.34|3535.34|3535.34|3535.34|3533.09|3533.09|0
1687950600000|2023-06-28 11:10:00|3535.35|3535.35|3537.49|3537.49|3537.57|3537.57|3534.55|3534.55|0
1687950900000|2023-06-28 11:15:00|3537.83|3537.83|3536.21|3536.21|3541.12|3541.12|3536.21|3536.21|0
1687951200000|2023-06-28 11:20:00|3536.16|3536.16|3533.92|3533.92|3536.16|3536.16|3533.64|3533.64|0
1687951500000|2023-06-28 11:25:00|3533.81|3533.81|3535.7|3535.7|3535.86|3535.86|3533.58|3533.58|0
1687951800000|2023-06-28 11:30:00|3535.36|3535.36|3534.04|3534.04|3535.54|3535.54|3533.53|3533.53|0
1687952100000|2023-06-28 11:35:00|3533.7|3533.7|3535.64|3535.64|3535.64|3535.64|3533.31|3533.31|0
1687952400000|2023-06-28 11:40:00|3535.69|3535.69|3537.74|3537.74|3537.74|3537.74|3535.57|3535.57|0
1687952700000|2023-06-28 11:45:00|3538.41|3538.41|3539.07|3539.07|3539.49|3539.49|3538.08|3538.08|0
1687953000000|2023-06-28 11:50:00|3539.02|3539.02|3533.97|3533.97|3539.18|3539.18|3533.97|3533.97|0
1687953300000|2023-06-28 11:55:00|3534.06|3534.06|3535.08|3535.08|3535.35|3535.35|3533.61|3533.61|0
1687953600000|2023-06-28 12:00:00|3535.42|3535.42|3536.16|3536.16|3536.16|3536.16|3533.36|3533.36|0
1687953900000|2023-06-28 12:05:00|3535.99|3535.99|3539.11|3539.11|3539.11|3539.11|3535.99|3535.99|0
1687954200000|2023-06-28 12:10:00|3538.78|3538.78|3540.1|3540.1|3540.55|3540.55|3538.57|3538.57|0
1687954500000|2023-06-28 12:15:00|3540.21|3540.21|3540.29|3540.29|3540.39|3540.39|3539.39|3539.39|0
1687954800000|2023-06-28 12:20:00|3540.68|3540.68|3539.25|3539.25|3540.68|3540.68|3539.13|3539.13|0
1687955100000|2023-06-28 12:25:00|3539.92|3539.92|3540.27|3540.27|3540.82|3540.82|3539.48|3539.48|0
1687955400000|2023-06-28 12:30:00|3540.21|3540.21|3541.16|3541.16|3541.16|3541.16|3539.63|3539.63|0
1687955700000|2023-06-28 12:35:00|3541.17|3541.17|3543.59|3543.59|3544.76|3544.76|3541.17|3541.17|0
1687956000000|2023-06-28 12:40:00|3543.65|3543.65|3544.84|3544.84|3544.84|3544.84|3543.09|3543.09|0
1687956300000|2023-06-28 12:45:00|3544.94|3544.94|3543.94|3543.94|3545.95|3545.95|3543.03|3543.03|0
1687956600000|2023-06-28 12:50:00|3543.85|3543.85|3544.04|3544.04|3544.04|3544.04|3542.15|3542.15|0
1687956900000|2023-06-28 12:55:00|3544.02|3544.02|3545.96|3545.96|3546.26|3546.26|3543.77|3543.77|0
1687957200000|2023-06-28 13:00:00|3545.86|3545.86|3547.59|3547.59|3547.85|3547.85|3545.86|3545.86|0
1687957500000|2023-06-28 13:05:00|3547.69|3547.69|3545.8|3545.8|3547.69|3547.69|3545.41|3545.41|0
1687957800000|2023-06-28 13:10:00|3545.75|3545.75|3542.09|3542.09|3545.75|3545.75|3542.09|3542.09|0
1687958100000|2023-06-28 13:15:00|3541.98|3541.98|3542.44|3542.44|3542.74|3542.74|3541.62|3541.62|0
1687958400000|2023-06-28 13:20:00|3542.33|3542.33|3540.56|3540.56|3542.33|3542.33|3540.47|3540.47|0
1687958700000|2023-06-28 13:25:00|3540.46|3540.46|3540.52|3540.52|3541.87|3541.87|3540.46|3540.46|0
1687959000000|2023-06-28 13:30:00|3540.86|3540.86|3536.97|3536.97|3541.53|3541.53|3533.09|3533.09|0
1687959300000|2023-06-28 13:35:00|3536.8|3536.8|3536.57|3536.57|3537.67|3537.67|3533.2|3533.2|0
1687959600000|2023-06-28 13:40:00|3536.46|3536.46|3543.59|3543.59|3544.26|3544.26|3536.09|3536.09|0
1687959900000|2023-06-28 13:45:00|3543.55|3543.55|3537.28|3537.28|3543.55|3543.55|3536.46|3536.46|0
1687960200000|2023-06-28 13:50:00|3537.19|3537.19|3540.88|3540.88|3542.16|3542.16|3535.01|3535.01|0
1687960500000|2023-06-28 13:55:00|3540.93|3540.93|3542.49|3542.49|3542.96|3542.96|3539.77|3539.77|0
1687960800000|2023-06-28 14:00:00|3541.99|3541.99|3540.42|3540.42|3541.99|3541.99|3537.51|3537.51|0
1687961100000|2023-06-28 14:05:00|3540.08|3540.08|3542.96|3542.96|3543.5|3543.5|3540.08|3540.08|0
1687961400000|2023-06-28 14:10:00|3543.02|3543.02|3542.66|3542.66|3544.13|3544.13|3542.15|3542.15|0
1687961700000|2023-06-28 14:15:00|3542.62|3542.62|3542.02|3542.02|3543.06|3543.06|3541.71|3541.71|0
1687962000000|2023-06-28 14:20:00|3541.68|3541.68|3540.11|3540.11|3541.97|3541.97|3539.77|3539.77|0
1687962300000|2023-06-28 14:25:00|3540.01|3540.01|3539.12|3539.12|3540.07|3540.07|3538.41|3538.41|0
1687962600000|2023-06-28 14:30:00|3539.18|3539.18|3539.69|3539.69|3540.25|3540.25|3538.58|3538.58|0
1687962900000|2023-06-28 14:35:00|3539.35|3539.35|3539.4|3539.4|3540.29|3540.29|3538.52|3538.52|0
1687963200000|2023-06-28 14:40:00|3539.46|3539.46|3537.67|3537.67|3539.95|3539.95|3537.67|3537.67|0
1687963500000|2023-06-28 14:45:00|3537.78|3537.78|3538.67|3538.67|3538.67|3538.67|3536.07|3536.07|0
1687963800000|2023-06-28 14:50:00|3538.62|3538.62|3539.54|3539.54|3540.71|3540.71|3538.52|3538.52|0
1687964100000|2023-06-28 14:55:00|3539.56|3539.56|3536.98|3536.98|3539.56|3539.56|3535.48|3535.48|0
1687964400000|2023-06-28 15:00:00|3537.05|3537.05|3534.88|3534.88|3537.31|3537.31|3534.88|3534.88|0
1687964700000|2023-06-28 15:05:00|3534.93|3534.93|3535.86|3535.86|3536.48|3536.48|3534.17|3534.17|0
1687965000000|2023-06-28 15:10:00|3536.24|3536.24|3537.22|3537.22|3538.52|3538.52|3535.41|3535.41|0
1687965300000|2023-06-28 15:15:00|3536.88|3536.88|3538.85|3538.85|3539.74|3539.74|3535.89|3535.89|0
1687965600000|2023-06-28 15:20:00|3538.82|3538.82|3536.17|3536.17|3539.14|3539.14|3536.11|3536.11|0
1687965900000|2023-06-28 15:25:00|3535.73|3535.73|3535.99|3535.99|3538.2|3538.2|3534.79|3534.79|0
1688022900000|2023-06-29 07:15:00|3540.52|3540.52|3545.57|3545.57|3546.27|3546.27|3540.47|3540.47|0
1688023200000|2023-06-29 07:20:00|3545.89|3545.89|3548.06|3548.06|3549.44|3549.44|3544.52|3544.52|0
1688023500000|2023-06-29 07:25:00|3548.01|3548.01|3543.69|3543.69|3548.61|3548.61|3543.69|3543.69|0
1688023800000|2023-06-29 07:30:00|3544.03|3544.03|3537.65|3537.65|3544.03|3544.03|3537.65|3537.65|0
1688024100000|2023-06-29 07:35:00|3537.49|3537.49|3537.91|3537.91|3539.95|3539.95|3535.94|3535.94|0
1688024400000|2023-06-29 07:40:00|3537.85|3537.85|3539.34|3539.34|3541.64|3541.64|3537.43|3537.43|0
1688024700000|2023-06-29 07:45:00|3539.67|3539.67|3543.9|3543.9|3543.9|3543.9|3539.62|3539.62|0
1688025000000|2023-06-29 07:50:00|3544.01|3544.01|3544.65|3544.65|3546.4|3546.4|3543.64|3543.64|0
1688025300000|2023-06-29 07:55:00|3544.71|3544.71|3542.4|3542.4|3544.8|3544.8|3542.4|3542.4|0
1688025600000|2023-06-29 08:00:00|3542.35|3542.35|3544.97|3544.97|3546.55|3546.55|3541.48|3541.48|0
1688025900000|2023-06-29 08:05:00|3544.63|3544.63|3544.07|3544.07|3546.99|3546.99|3543.22|3543.22|0
1688026200000|2023-06-29 08:10:00|3544.02|3544.02|3546.14|3546.14|3546.22|3546.22|3543.64|3543.64|0
1688026500000|2023-06-29 08:15:00|3545.47|3545.47|3545.19|3545.19|3545.85|3545.85|3542.29|3542.29|0
1688026800000|2023-06-29 08:20:00|3545.47|3545.47|3548.74|3548.74|3548.74|3548.74|3544.36|3544.36|0
1688027100000|2023-06-29 08:25:00|3548.72|3548.72|3546.85|3546.85|3548.72|3548.72|3546.04|3546.04|0
1688027400000|2023-06-29 08:30:00|3546.82|3546.82|3549.18|3549.18|3549.34|3549.34|3545.42|3545.42|0
1688027700000|2023-06-29 08:35:00|3549.28|3549.28|3550.22|3550.22|3550.22|3550.22|3549.04|3549.04|0
1688028000000|2023-06-29 08:40:00|3550.11|3550.11|3551|3551|3551.58|3551.58|3548.83|3548.83|0
1688028300000|2023-06-29 08:45:00|3551.67|3551.67|3555.5|3555.5|3555.92|3555.92|3551.67|3551.67|0
1688028600000|2023-06-29 08:50:00|3555.55|3555.55|3555.2|3555.2|3556.59|3556.59|3555.2|3555.2|0
1688028900000|2023-06-29 08:55:00|3555.15|3555.15|3553.67|3553.67|3555.15|3555.15|3553.62|3553.62|0
1688029200000|2023-06-29 09:00:00|3554|3554|3550.63|3550.63|3554|3554|3550.63|3550.63|0
1688029500000|2023-06-29 09:05:00|3550.52|3550.52|3547.25|3547.25|3550.52|3550.52|3546.65|3546.65|0
1688029800000|2023-06-29 09:10:00|3546.92|3546.92|3545.82|3545.82|3548.1|3548.1|3545.82|3545.82|0
1688030100000|2023-06-29 09:15:00|3545.88|3545.88|3544.79|3544.79|3545.93|3545.93|3543.44|3543.44|0
1688030400000|2023-06-29 09:20:00|3545.13|3545.13|3545.68|3545.68|3547.66|3547.66|3544.2|3544.2|0
1688030700000|2023-06-29 09:25:00|3545.65|3545.65|3547.42|3547.42|3547.42|3547.42|3543.8|3543.8|0
1688031000000|2023-06-29 09:30:00|3547.36|3547.36|3548.15|3548.15|3548.25|3548.25|3546.36|3546.36|0
1688031300000|2023-06-29 09:35:00|3548.09|3548.09|3548.16|3548.16|3549.34|3549.34|3547.96|3547.96|0
1688031600000|2023-06-29 09:40:00|3548.21|3548.21|3548.21|3548.21|3548.5|3548.5|3547.83|3547.83|0
1688031900000|2023-06-29 09:45:00|3547.54|3547.54|3547.04|3547.04|3547.62|3547.62|3546.61|3546.61|0
1688032200000|2023-06-29 09:50:00|3546.98|3546.98|3546.92|3546.92|3548.67|3548.67|3546.92|3546.92|0
1688032500000|2023-06-29 09:55:00|3546.58|3546.58|3545.03|3545.03|3546.58|3546.58|3544.95|3544.95|0
1688032800000|2023-06-29 10:00:00|3545.06|3545.06|3546.26|3546.26|3546.31|3546.31|3545.01|3545.01|0
1688033100000|2023-06-29 10:05:00|3546.2|3546.2|3546.94|3546.94|3546.94|3546.94|3545.5|3545.5|0
1688033400000|2023-06-29 10:10:00|3546.82|3546.82|3547.76|3547.76|3548.54|3548.54|3545.81|3545.81|0
1688033700000|2023-06-29 10:15:00|3547.42|3547.42|3547.79|3547.79|3548.39|3548.39|3546.92|3546.92|0
1688034000000|2023-06-29 10:20:00|3547.7|3547.7|3545.74|3545.74|3547.7|3547.7|3545.74|3545.74|0
1688034300000|2023-06-29 10:25:00|3545.69|3545.69|3546.76|3546.76|3546.97|3546.97|3545.56|3545.56|0
1688034600000|2023-06-29 10:30:00|3546.79|3546.79|3545.1|3545.1|3547.34|3547.34|3545.1|3545.1|0
1688034900000|2023-06-29 10:35:00|3545.18|3545.18|3543.93|3543.93|3545.44|3545.44|3543.93|3543.93|0
1688035200000|2023-06-29 10:40:00|3544.03|3544.03|3545.34|3545.34|3545.34|3545.34|3543.63|3543.63|0
1688035500000|2023-06-29 10:45:00|3545.35|3545.35|3545.06|3545.06|3545.35|3545.35|3543.57|3543.57|0
1688035800000|2023-06-29 10:50:00|3545.17|3545.17|3545.72|3545.72|3545.93|3545.93|3545.17|3545.17|0
1688036100000|2023-06-29 10:55:00|3545.69|3545.69|3545.66|3545.66|3545.82|3545.82|3545.01|3545.01|0
1688036400000|2023-06-29 11:00:00|3545.64|3545.64|3545.67|3545.67|3546.1|3546.1|3545.05|3545.05|0
1688036700000|2023-06-29 11:05:00|3545.72|3545.72|3546.15|3546.15|3546.8|3546.8|3545.32|3545.32|0
1688037000000|2023-06-29 11:10:00|3546.14|3546.14|3545|3545|3546.14|3546.14|3544.31|3544.31|0
1688037300000|2023-06-29 11:15:00|3545.05|3545.05|3541.42|3541.42|3545.05|3545.05|3541.35|3541.35|0
1688037600000|2023-06-29 11:20:00|3541.76|3541.76|3544.85|3544.85|3544.85|3544.85|3541.01|3541.01|0
1688037900000|2023-06-29 11:25:00|3544.81|3544.81|3545.76|3545.76|3545.76|3545.76|3542.95|3542.95|0
1688038200000|2023-06-29 11:30:00|3545.83|3545.83|3547.25|3547.25|3547.25|3547.25|3545.83|3545.83|0
1688038500000|2023-06-29 11:35:00|3547.2|3547.2|3546.07|3546.07|3547.2|3547.2|3545.39|3545.39|0
1688038800000|2023-06-29 11:40:00|3545.95|3545.95|3546.3|3546.3|3546.53|3546.53|3545.88|3545.88|0
1688039100000|2023-06-29 11:45:00|3546.24|3546.24|3546.06|3546.06|3547.03|3547.03|3545.95|3545.95|0
1688039400000|2023-06-29 11:50:00|3545.98|3545.98|3542.79|3542.79|3545.98|3545.98|3542.55|3542.55|0
1688039700000|2023-06-29 11:55:00|3542.46|3542.46|3543.75|3543.75|3543.75|3543.75|3542.09|3542.09|0
1688040000000|2023-06-29 12:00:00|3543.72|3543.72|3544.34|3544.34|3544.7|3544.7|3543.61|3543.61|0
1688040300000|2023-06-29 12:05:00|3544.39|3544.39|3546.41|3546.41|3546.41|3546.41|3544.33|3544.33|0
1688040600000|2023-06-29 12:10:00|3546.39|3546.39|3546.02|3546.02|3546.72|3546.72|3545.91|3545.91|0
1688040900000|2023-06-29 12:15:00|3546.08|3546.08|3545.84|3545.84|3546.19|3546.19|3544.76|3544.76|0
1688041200000|2023-06-29 12:20:00|3546.18|3546.18|3545.72|3545.72|3546.25|3546.25|3544.84|3544.84|0
1688041500000|2023-06-29 12:25:00|3545.8|3545.8|3544.53|3544.53|3546.17|3546.17|3543.59|3543.59|0
1688041800000|2023-06-29 12:30:00|3545.33|3545.33|3547.84|3547.84|3549.4|3549.4|3544.55|3544.55|0
1688042100000|2023-06-29 12:35:00|3548.51|3548.51|3549.51|3549.51|3550.18|3550.18|3548.4|3548.4|0
1688042400000|2023-06-29 12:40:00|3549.85|3549.85|3546.59|3546.59|3549.92|3549.92|3546.59|3546.59|0
1688042700000|2023-06-29 12:45:00|3546.64|3546.64|3546.31|3546.31|3547.85|3547.85|3545.86|3545.86|0
1688043000000|2023-06-29 12:50:00|3546.23|3546.23|3545.48|3545.48|3546.23|3546.23|3544.79|3544.79|0
1688043300000|2023-06-29 12:55:00|3545.53|3545.53|3547.84|3547.84|3548.18|3548.18|3545.53|3545.53|0
1688043600000|2023-06-29 13:00:00|3546.78|3546.78|3541.14|3541.14|3546.78|3546.78|3540.75|3540.75|0
1688043900000|2023-06-29 13:05:00|3541.25|3541.25|3543.24|3543.24|3544.25|3544.25|3541.25|3541.25|0
1688044200000|2023-06-29 13:10:00|3543.32|3543.32|3541.78|3541.78|3543.32|3543.32|3541.78|3541.78|0
1688044500000|2023-06-29 13:15:00|3541.89|3541.89|3541.87|3541.87|3541.92|3541.92|3541.5|3541.5|0
1688044800000|2023-06-29 13:20:00|3541.81|3541.81|3544.99|3544.99|3544.99|3544.99|3541.76|3541.76|0
1688045100000|2023-06-29 13:25:00|3544.94|3544.94|3547.26|3547.26|3547.26|3547.26|3544.32|3544.32|0
1688045400000|2023-06-29 13:30:00|3547.32|3547.32|3555.14|3555.14|3555.92|3555.92|3547.32|3547.32|0
1688045700000|2023-06-29 13:35:00|3555.81|3555.81|3562.3|3562.3|3562.3|3562.3|3555.81|3555.81|0
1688046000000|2023-06-29 13:40:00|3562.51|3562.51|3561.4|3561.4|3564.25|3564.25|3559.86|3559.86|0
1688046300000|2023-06-29 13:45:00|3561.46|3561.46|3558.77|3558.77|3565.5|3565.5|3556.84|3556.84|0
1688046600000|2023-06-29 13:50:00|3558.43|3558.43|3555.17|3555.17|3560.18|3560.18|3553.82|3553.82|0
1688046900000|2023-06-29 13:55:00|3555.22|3555.22|3560.02|3560.02|3560.02|3560.02|3555.01|3555.01|0
1688047200000|2023-06-29 14:00:00|3560.13|3560.13|3559.29|3559.29|3560.47|3560.47|3558.49|3558.49|0
1688047500000|2023-06-29 14:05:00|3559.37|3559.37|3561.88|3561.88|3562.36|3562.36|3558.7|3558.7|0
1688047800000|2023-06-29 14:10:00|3562.21|3562.21|3562.64|3562.64|3562.86|3562.86|3561.26|3561.26|0
1688048100000|2023-06-29 14:15:00|3562.69|3562.69|3560.33|3560.33|3562.75|3562.75|3560.33|3560.33|0
1688048400000|2023-06-29 14:20:00|3560.42|3560.42|3561.7|3561.7|3563.22|3563.22|3560.33|3560.33|0
1688048700000|2023-06-29 14:25:00|3561.65|3561.65|3565.17|3565.17|3565.17|3565.17|3560.91|3560.91|0
1688049000000|2023-06-29 14:30:00|3565.27|3565.27|3567.42|3567.42|3567.43|3567.43|3564.67|3564.67|0
1688049300000|2023-06-29 14:35:00|3567.75|3567.75|3567.8|3567.8|3568.5|3568.5|3565.41|3565.41|0
1688049600000|2023-06-29 14:40:00|3567.75|3567.75|3569.51|3569.51|3569.51|3569.51|3567.21|3567.21|0
1688049900000|2023-06-29 14:45:00|3569.46|3569.46|3568.58|3568.58|3570.65|3570.65|3568.06|3568.06|0
1688050200000|2023-06-29 14:50:00|3568.53|3568.53|3569.05|3569.05|3570.16|3570.16|3567.84|3567.84|0
1688050500000|2023-06-29 14:55:00|3569.11|3569.11|3570.39|3570.39|3570.73|3570.73|3568.07|3568.07|0
1688050800000|2023-06-29 15:00:00|3570.5|3570.5|3568.38|3568.38|3570.55|3570.55|3567.62|3567.62|0
1688051100000|2023-06-29 15:05:00|3568.46|3568.46|3568.51|3568.51|3569.14|3569.14|3567.99|3567.99|0
1688051400000|2023-06-29 15:10:00|3568.84|3568.84|3569|3569|3569.91|3569.91|3568.59|3568.59|0
1688051700000|2023-06-29 15:15:00|3569.05|3569.05|3568.08|3568.08|3569.17|3569.17|3567.29|3567.29|0
1688052000000|2023-06-29 15:20:00|3568.14|3568.14|3567.67|3567.67|3569.39|3569.39|3567.5|3567.5|0
1688052300000|2023-06-29 15:25:00|3567.61|3567.61|3565.89|3565.89|3568.23|3568.23|3564.58|3564.58|0
1688109300000|2023-06-30 07:15:00|3575.94|3575.94|3575.23|3575.23|3577.07|3577.07|3572.97|3572.97|0
1688109600000|2023-06-30 07:20:00|3574.89|3574.89|3572.06|3572.06|3574.89|3574.89|3571.47|3571.47|0
1688109900000|2023-06-30 07:25:00|3572.39|3572.39|3570.31|3570.31|3573.95|3573.95|3569.64|3569.64|0
1688110200000|2023-06-30 07:30:00|3570.24|3570.24|3568.49|3568.49|3571.6|3571.6|3568.49|3568.49|0
1688110500000|2023-06-30 07:35:00|3568.82|3568.82|3571.63|3571.63|3571.97|3571.97|3567.39|3567.39|0
1688110800000|2023-06-30 07:40:00|3571.97|3571.97|3569.36|3569.36|3572.97|3572.97|3568.04|3568.04|0
1688111100000|2023-06-30 07:45:00|3569.33|3569.33|3574.19|3574.19|3574.72|3574.72|3569.33|3569.33|0
1688111400000|2023-06-30 07:50:00|3573.85|3573.85|3575.25|3575.25|3575.54|3575.54|3572.87|3572.87|0
1688111700000|2023-06-30 07:55:00|3575.27|3575.27|3572.29|3572.29|3576.65|3576.65|3572.29|3572.29|0
1688112000000|2023-06-30 08:00:00|3572.46|3572.46|3581.17|3581.17|3581.76|3581.76|3572.46|3572.46|0
1688112300000|2023-06-30 08:05:00|3581.51|3581.51|3577.15|3577.15|3582.33|3582.33|3577.15|3577.15|0
1688112600000|2023-06-30 08:10:00|3577.12|3577.12|3580.74|3580.74|3580.8|3580.8|3577.12|3577.12|0
1688112900000|2023-06-30 08:15:00|3580.33|3580.33|3580.11|3580.11|3580.81|3580.81|3577.76|3577.76|0
1688113200000|2023-06-30 08:20:00|3580.44|3580.44|3582.73|3582.73|3582.73|3582.73|3578.16|3578.16|0
1688113500000|2023-06-30 08:25:00|3584.08|3584.08|3582.21|3582.21|3584.64|3584.64|3581.87|3581.87|0
1688113800000|2023-06-30 08:30:00|3582.26|3582.26|3583.56|3583.56|3584.76|3584.76|3582.26|3582.26|0
1688114100000|2023-06-30 08:35:00|3583.9|3583.9|3587.69|3587.69|3587.82|3587.82|3583.9|3583.9|0
1688114400000|2023-06-30 08:40:00|3587.84|3587.84|3588.96|3588.96|3588.96|3588.96|3587.18|3587.18|0
1688114700000|2023-06-30 08:45:00|3588.86|3588.86|3587.35|3587.35|3589|3589|3587.28|3587.28|0
1688115000000|2023-06-30 08:50:00|3587.14|3587.14|3585.68|3585.68|3587.41|3587.41|3585.68|3585.68|0
1688115300000|2023-06-30 08:55:00|3586.02|3586.02|3585.2|3585.2|3586.82|3586.82|3585.11|3585.11|0
1688115600000|2023-06-30 09:00:00|3585.87|3585.87|3583.48|3583.48|3585.87|3585.87|3579.98|3579.98|0
1688115900000|2023-06-30 09:05:00|3583.81|3583.81|3587.71|3587.71|3587.71|3587.71|3583.81|3583.81|0
1688116200000|2023-06-30 09:10:00|3587.6|3587.6|3588.4|3588.4|3589.7|3589.7|3587.52|3587.52|0
1688116500000|2023-06-30 09:15:00|3588.33|3588.33|3589.5|3589.5|3589.55|3589.55|3587.54|3587.54|0
1688116800000|2023-06-30 09:20:00|3589.52|3589.52|3590.29|3590.29|3590.98|3590.98|3589.52|3589.52|0
1688117100000|2023-06-30 09:25:00|3590.2|3590.2|3591.14|3591.14|3591.34|3591.34|3589.57|3589.57|0
1688117400000|2023-06-30 09:30:00|3591.13|3591.13|3591.9|3591.9|3592.6|3592.6|3590.64|3590.64|0
1688117700000|2023-06-30 09:35:00|3592.24|3592.24|3593.82|3593.82|3593.82|3593.82|3592.24|3592.24|0
1688118000000|2023-06-30 09:40:00|3593.9|3593.9|3595.41|3595.41|3596.49|3596.49|3593.9|3593.9|0
1688118300000|2023-06-30 09:45:00|3595.31|3595.31|3595.5|3595.5|3596.49|3596.49|3594.82|3594.82|0
1688118600000|2023-06-30 09:50:00|3596.17|3596.17|3596.83|3596.83|3597.03|3597.03|3596.17|3596.17|0
1688118900000|2023-06-30 09:55:00|3596.77|3596.77|3594.53|3594.53|3596.77|3596.77|3593.7|3593.7|0
1688119200000|2023-06-30 10:00:00|3594.48|3594.48|3593.16|3593.16|3594.49|3594.49|3593.05|3593.05|0
1688119500000|2023-06-30 10:05:00|3593.5|3593.5|3598.67|3598.67|3598.67|3598.67|3593.5|3593.5|0
1688119800000|2023-06-30 10:10:00|3598.77|3598.77|3599.09|3599.09|3599.14|3599.14|3597.62|3597.62|0
1688120100000|2023-06-30 10:15:00|3599.14|3599.14|3598.38|3598.38|3599.28|3599.28|3596.95|3596.95|0
1688120400000|2023-06-30 10:20:00|3598.41|3598.41|3597.69|3597.69|3598.58|3598.58|3596.83|3596.83|0
1688120700000|2023-06-30 10:25:00|3597.74|3597.74|3597.97|3597.97|3598.16|3598.16|3597.46|3597.46|0
1688121000000|2023-06-30 10:30:00|3597.92|3597.92|3598.44|3598.44|3600.11|3600.11|3597.7|3597.7|0
1688121300000|2023-06-30 10:35:00|3598.31|3598.31|3595.47|3595.47|3598.31|3598.31|3593.63|3593.63|0
1688121600000|2023-06-30 10:40:00|3595.14|3595.14|3594.45|3594.45|3595.34|3595.34|3593.77|3593.77|0
1688121900000|2023-06-30 10:45:00|3594.78|3594.78|3597.39|3597.39|3597.39|3597.39|3594.78|3594.78|0
1688122200000|2023-06-30 10:50:00|3597.29|3597.29|3595.76|3595.76|3597.3|3597.3|3595.76|3595.76|0
1688122500000|2023-06-30 10:55:00|3595.65|3595.65|3599.29|3599.29|3599.68|3599.68|3595.55|3595.55|0
1688122800000|2023-06-30 11:00:00|3598.96|3598.96|3602.72|3602.72|3602.72|3602.72|3597.44|3597.44|0
1688123100000|2023-06-30 11:05:00|3602.67|3602.67|3601.64|3601.64|3603.35|3603.35|3600.44|3600.44|0
1688123400000|2023-06-30 11:10:00|3601.59|3601.59|3599.82|3599.82|3602.6|3602.6|3599.82|3599.82|0
1688123700000|2023-06-30 11:15:00|3599.87|3599.87|3599.68|3599.68|3600.37|3600.37|3598.1|3598.1|0
1688124000000|2023-06-30 11:20:00|3599.34|3599.34|3599.31|3599.31|3600.07|3600.07|3598.7|3598.7|0
1688124300000|2023-06-30 11:25:00|3599.65|3599.65|3598.88|3598.88|3600.36|3600.36|3598.24|3598.24|0
1688124600000|2023-06-30 11:30:00|3598.99|3598.99|3599.51|3599.51|3600.39|3600.39|3598.41|3598.41|0
1688124900000|2023-06-30 11:35:00|3599.4|3599.4|3597.92|3597.92|3599.82|3599.82|3597.92|3597.92|0
1688125200000|2023-06-30 11:40:00|3597.91|3597.91|3601.39|3601.39|3601.78|3601.78|3597.86|3597.86|0
1688125500000|2023-06-30 11:45:00|3601.48|3601.48|3601.03|3601.03|3602.38|3602.38|3600.95|3600.95|0
1688125800000|2023-06-30 11:50:00|3601.13|3601.13|3601.01|3601.01|3602.03|3602.03|3600.41|3600.41|0
1688126100000|2023-06-30 11:55:00|3601.03|3601.03|3601.05|3601.05|3601.32|3601.32|3600.11|3600.11|0
1688126400000|2023-06-30 12:00:00|3601.07|3601.07|3601.97|3601.97|3602.02|3602.02|3600.46|3600.46|0
1688126700000|2023-06-30 12:05:00|3602.02|3602.02|3601.63|3601.63|3602.61|3602.61|3601.58|3601.58|0
1688127000000|2023-06-30 12:10:00|3601.67|3601.67|3601.92|3601.92|3602.11|3602.11|3601.38|3601.38|0
1688127300000|2023-06-30 12:15:00|3601.94|3601.94|3601.7|3601.7|3602.41|3602.41|3601.07|3601.07|0
1688127600000|2023-06-30 12:20:00|3601.79|3601.79|3604.07|3604.07|3604.25|3604.25|3601.79|3601.79|0
1688127900000|2023-06-30 12:25:00|3604.18|3604.18|3606.66|3606.66|3606.66|3606.66|3604.18|3604.18|0
1688128200000|2023-06-30 12:30:00|3607.22|3607.22|3609.77|3609.77|3610.22|3610.22|3606.61|3606.61|0
1688128500000|2023-06-30 12:35:00|3609.44|3609.44|3609.17|3609.17|3609.51|3609.51|3607.43|3607.43|0
1688128800000|2023-06-30 12:40:00|3609.22|3609.22|3604.7|3604.7|3609.22|3609.22|3604.7|3604.7|0
1688129100000|2023-06-30 12:45:00|3604.77|3604.77|3606.92|3606.92|3606.99|3606.99|3604.77|3604.77|0
1688129400000|2023-06-30 12:50:00|3606.97|3606.97|3607.13|3607.13|3607.98|3607.98|3606.86|3606.86|0
1688129700000|2023-06-30 12:55:00|3607.18|3607.18|3607.74|3607.74|3608.68|3608.68|3607.18|3607.18|0
1688130000000|2023-06-30 13:00:00|3607.95|3607.95|3613.66|3613.66|3613.9|3613.9|3607.56|3607.56|0
1688130300000|2023-06-30 13:05:00|3614|3614|3619.15|3619.15|3619.74|3619.74|3613.72|3613.72|0
1688130600000|2023-06-30 13:10:00|3618.81|3618.81|3617.57|3617.57|3619.02|3619.02|3616.85|3616.85|0
1688130900000|2023-06-30 13:15:00|3617.91|3617.91|3617.59|3617.59|3618.94|3618.94|3616.14|3616.14|0
1688131200000|2023-06-30 13:20:00|3617.5|3617.5|3617.47|3617.47|3618.04|3618.04|3615.48|3615.48|0
1688131500000|2023-06-30 13:25:00|3617.49|3617.49|3617.74|3617.74|3619.36|3619.36|3617.3|3617.3|0
1688131800000|2023-06-30 13:30:00|3617.64|3617.64|3620.1|3620.1|3622.45|3622.45|3615.62|3615.62|0
1688132100000|2023-06-30 13:35:00|3620.04|3620.04|3618.64|3618.64|3620.49|3620.49|3615.53|3615.53|0
1688132400000|2023-06-30 13:40:00|3618.72|3618.72|3617.91|3617.91|3619.21|3619.21|3616.33|3616.33|0
1688132700000|2023-06-30 13:45:00|3617.89|3617.89|3614.79|3614.79|3617.97|3617.97|3612.34|3612.34|0
1688133000000|2023-06-30 13:50:00|3614.84|3614.84|3616.59|3616.59|3616.87|3616.87|3613.06|3613.06|0
1688133300000|2023-06-30 13:55:00|3616.7|3616.7|3615|3615|3617.51|3617.51|3614.78|3614.78|0
1688133600000|2023-06-30 14:00:00|3615.03|3615.03|3617.95|3617.95|3618.31|3618.31|3614.57|3614.57|0
1688133900000|2023-06-30 14:05:00|3618|3618|3619.84|3619.84|3619.84|3619.84|3615.58|3615.58|0
1688134200000|2023-06-30 14:10:00|3619.97|3619.97|3619.69|3619.69|3621.83|3621.83|3619.17|3619.17|0
1688134500000|2023-06-30 14:15:00|3619.74|3619.74|3619.28|3619.28|3619.81|3619.81|3618.35|3618.35|0
1688134800000|2023-06-30 14:20:00|3619.26|3619.26|3619.07|3619.07|3619.98|3619.98|3617.27|3617.27|0
1688135100000|2023-06-30 14:25:00|3619.23|3619.23|3619.01|3619.01|3620.03|3620.03|3618.06|3618.06|0
1688135400000|2023-06-30 14:30:00|3618.36|3618.36|3617.68|3617.68|3619.11|3619.11|3616.73|3616.73|0
1688135700000|2023-06-30 14:35:00|3617.52|3617.52|3613.82|3613.82|3617.65|3617.65|3613.82|3613.82|0
1688136000000|2023-06-30 14:40:00|3614.27|3614.27|3614.48|3614.48|3615.62|3615.62|3613.53|3613.53|0
1688136300000|2023-06-30 14:45:00|3614.42|3614.42|3613.04|3613.04|3614.42|3614.42|3611.92|3611.92|0
1688136600000|2023-06-30 14:50:00|3613.07|3613.07|3611.2|3611.2|3613.91|3613.91|3611.14|3611.14|0
1688136900000|2023-06-30 14:55:00|3611.14|3611.14|3612.29|3612.29|3612.29|3612.29|3608.18|3608.18|0
1688137200000|2023-06-30 15:00:00|3611.96|3611.96|3607.54|3607.54|3612.04|3612.04|3607.54|3607.54|0
1688137500000|2023-06-30 15:05:00|3607.49|3607.49|3611.42|3611.42|3611.48|3611.48|3607.49|3607.49|0
1688137800000|2023-06-30 15:10:00|3611.37|3611.37|3606.66|3606.66|3611.44|3611.44|3605.41|3605.41|0
1688138100000|2023-06-30 15:15:00|3606.6|3606.6|3607.67|3607.67|3609.08|3609.08|3606.43|3606.43|0
1688138400000|2023-06-30 15:20:00|3607.65|3607.65|3608.16|3608.16|3608.8|3608.8|3607.16|3607.16|0
1688138700000|2023-06-30 15:25:00|3608.22|3608.22|3602.76|3602.76|3608.22|3608.22|3601.24|3601.24|0
1688368500000|2023-07-03 07:15:00|3627.42|3627.42|3632.95|3632.95|3634.15|3634.15|3626.85|3626.85|0
1688368800000|2023-07-03 07:20:00|3632.61|3632.61|3630.16|3630.16|3637.7|3637.7|3629.88|3629.88|0
1688369100000|2023-07-03 07:25:00|3629.95|3629.95|3633.69|3633.69|3633.8|3633.8|3624.86|3624.86|0
1688369400000|2023-07-03 07:30:00|3633.79|3633.79|3627|3627|3634.33|3634.33|3627|3627|0
1688369700000|2023-07-03 07:35:00|3626.78|3626.78|3630.03|3630.03|3632.88|3632.88|3626.6|3626.6|0
1688370000000|2023-07-03 07:40:00|3629.92|3629.92|3631.32|3631.32|3631.55|3631.55|3627.63|3627.63|0
1688370300000|2023-07-03 07:45:00|3631.99|3631.99|3630.07|3630.07|3631.99|3631.99|3629.88|3629.88|0
1688370600000|2023-07-03 07:50:00|3630.74|3630.74|3631.59|3631.59|3633.4|3633.4|3630.62|3630.62|0
1688370900000|2023-07-03 07:55:00|3631.49|3631.49|3630.28|3630.28|3631.49|3631.49|3628.89|3628.89|0
1688371200000|2023-07-03 08:00:00|3630.22|3630.22|3629.19|3629.19|3632.89|3632.89|3629.07|3629.07|0
1688371500000|2023-07-03 08:05:00|3629.14|3629.14|3631.66|3631.66|3634.38|3634.38|3628.52|3628.52|0
1688371800000|2023-07-03 08:10:00|3631.61|3631.61|3636.54|3636.54|3636.54|3636.54|3630.88|3630.88|0
1688372100000|2023-07-03 08:15:00|3636.49|3636.49|3638.62|3638.62|3639.4|3639.4|3636.12|3636.12|0
1688372400000|2023-07-03 08:20:00|3638.28|3638.28|3639.82|3639.82|3641.91|3641.91|3637.76|3637.76|0
1688372700000|2023-07-03 08:25:00|3639.76|3639.76|3636.08|3636.08|3639.76|3639.76|3635.97|3635.97|0
1688373000000|2023-07-03 08:30:00|3635.93|3635.93|3634.52|3634.52|3637.5|3637.5|3634.51|3634.51|0
1688373300000|2023-07-03 08:35:00|3634.28|3634.28|3637.85|3637.85|3637.87|3637.87|3633.81|3633.81|0
1688373600000|2023-07-03 08:40:00|3637.76|3637.76|3637.6|3637.6|3639.12|3639.12|3636.79|3636.79|0
1688373900000|2023-07-03 08:45:00|3637.54|3637.54|3638.04|3638.04|3638.21|3638.21|3635.63|3635.63|0
1688374200000|2023-07-03 08:50:00|3638.26|3638.26|3640.92|3640.92|3640.92|3640.92|3638.14|3638.14|0
1688374500000|2023-07-03 08:55:00|3641.03|3641.03|3641.5|3641.5|3642.35|3642.35|3640.23|3640.23|0
1688374800000|2023-07-03 09:00:00|3640.83|3640.83|3639.34|3639.34|3641.44|3641.44|3639.34|3639.34|0
1688375100000|2023-07-03 09:05:00|3639.26|3639.26|3642.31|3642.31|3642.31|3642.31|3639.21|3639.21|0
1688375400000|2023-07-03 09:10:00|3641.97|3641.97|3639.42|3639.42|3642.22|3642.22|3638.91|3638.91|0
1688375700000|2023-07-03 09:15:00|3639.41|3639.41|3639.74|3639.74|3641.08|3641.08|3639.35|3639.35|0
1688376000000|2023-07-03 09:20:00|3639.83|3639.83|3641.48|3641.48|3641.48|3641.48|3639.8|3639.8|0
1688376300000|2023-07-03 09:25:00|3640.81|3640.81|3642.19|3642.19|3643.2|3643.2|3640.48|3640.48|0
1688376600000|2023-07-03 09:30:00|3642.13|3642.13|3640.68|3640.68|3642.8|3642.8|3640.68|3640.68|0
1688376900000|2023-07-03 09:35:00|3640.59|3640.59|3638.24|3638.24|3640.64|3640.64|3637.86|3637.86|0
1688377200000|2023-07-03 09:40:00|3637.9|3637.9|3636.18|3636.18|3638.57|3638.57|3635.62|3635.62|0
1688377500000|2023-07-03 09:45:00|3635.84|3635.84|3637|3637|3637.26|3637.26|3635.04|3635.04|0
1688377800000|2023-07-03 09:50:00|3637.06|3637.06|3640.43|3640.43|3640.43|3640.43|3636.1|3636.1|0
1688378100000|2023-07-03 09:55:00|3640.77|3640.77|3639.92|3639.92|3640.77|3640.77|3638.6|3638.6|0
1688378400000|2023-07-03 10:00:00|3639.74|3639.74|3641.93|3641.93|3641.93|3641.93|3639.16|3639.16|0
1688378700000|2023-07-03 10:05:00|3642.21|3642.21|3642.96|3642.96|3643.72|3643.72|3641.34|3641.34|0
1688379000000|2023-07-03 10:10:00|3642.91|3642.91|3642.76|3642.76|3643.78|3643.78|3642.37|3642.37|0
1688379300000|2023-07-03 10:15:00|3643.1|3643.1|3642.7|3642.7|3644.15|3644.15|3642.27|3642.27|0
1688379600000|2023-07-03 10:20:00|3642.67|3642.67|3642.81|3642.81|3643.35|3643.35|3642.22|3642.22|0
1688379900000|2023-07-03 10:25:00|3642.87|3642.87|3645.26|3645.26|3645.26|3645.26|3642.81|3642.81|0
1688380200000|2023-07-03 10:30:00|3644.93|3644.93|3642.29|3642.29|3645.33|3645.33|3641.95|3641.95|0
1688380500000|2023-07-03 10:35:00|3642.23|3642.23|3644.06|3644.06|3644.51|3644.51|3642.17|3642.17|0
1688380800000|2023-07-03 10:40:00|3644.17|3644.17|3642.67|3642.67|3644.32|3644.32|3642.06|3642.06|0
1688381100000|2023-07-03 10:45:00|3642.46|3642.46|3641.31|3641.31|3642.46|3642.46|3640.61|3640.61|0
1688381400000|2023-07-03 10:50:00|3641.39|3641.39|3640.48|3640.48|3642.12|3642.12|3640.12|3640.12|0
1688381700000|2023-07-03 10:55:00|3640.1|3640.1|3637.65|3637.65|3640.18|3640.18|3637.52|3637.52|0
1688382000000|2023-07-03 11:00:00|3637.31|3637.31|3637.32|3637.32|3637.79|3637.79|3636.35|3636.35|0
1688382300000|2023-07-03 11:05:00|3637.27|3637.27|3638.6|3638.6|3638.6|3638.6|3636.82|3636.82|0
1688382600000|2023-07-03 11:10:00|3638.54|3638.54|3638.54|3638.54|3639.3|3639.3|3637.1|3637.1|0
1688382900000|2023-07-03 11:15:00|3638.49|3638.49|3637.96|3637.96|3639.65|3639.65|3637.96|3637.96|0
1688383200000|2023-07-03 11:20:00|3637.89|3637.89|3636.76|3636.76|3639.62|3639.62|3636.76|3636.76|0
1688383500000|2023-07-03 11:25:00|3636.74|3636.74|3634.12|3634.12|3637.5|3637.5|3634.12|3634.12|0
1688383800000|2023-07-03 11:30:00|3634.38|3634.38|3635.32|3635.32|3635.32|3635.32|3632.57|3632.57|0
1688384100000|2023-07-03 11:35:00|3635.43|3635.43|3633.54|3633.54|3636.6|3636.6|3632.22|3632.22|0
1688384400000|2023-07-03 11:40:00|3633.88|3633.88|3636.95|3636.95|3636.95|3636.95|3633.56|3633.56|0
1688384700000|2023-07-03 11:45:00|3637.04|3637.04|3638.27|3638.27|3639.57|3639.57|3636.95|3636.95|0
1688385000000|2023-07-03 11:50:00|3638.61|3638.61|3640.13|3640.13|3640.51|3640.51|3637.65|3637.65|0
1688385300000|2023-07-03 11:55:00|3640.19|3640.19|3638.54|3638.54|3640.71|3640.71|3638.52|3638.52|0
1688385600000|2023-07-03 12:00:00|3638.65|3638.65|3641.73|3641.73|3641.73|3641.73|3636.65|3636.65|0
1688385900000|2023-07-03 12:05:00|3641.81|3641.81|3642.25|3642.25|3644.64|3644.64|3641.81|3641.81|0
1688386200000|2023-07-03 12:10:00|3641.91|3641.91|3641.56|3641.56|3642.79|3642.79|3641.22|3641.22|0
1688386500000|2023-07-03 12:15:00|3641.64|3641.64|3640.18|3640.18|3641.79|3641.79|3640.18|3640.18|0
1688386800000|2023-07-03 12:20:00|3640.23|3640.23|3637.49|3637.49|3640.23|3640.23|3637.47|3637.47|0
1688387100000|2023-07-03 12:25:00|3637.32|3637.32|3635.93|3635.93|3637.38|3637.38|3635.93|3635.93|0
1688387400000|2023-07-03 12:30:00|3635.99|3635.99|3637.93|3637.93|3637.93|3637.93|3635.65|3635.65|0
1688387700000|2023-07-03 12:35:00|3637.6|3637.6|3636.11|3636.11|3639.08|3639.08|3635.77|3635.77|0
1688388000000|2023-07-03 12:40:00|3635.77|3635.77|3634.94|3634.94|3636.11|3636.11|3633.1|3633.1|0
1688388300000|2023-07-03 12:45:00|3635.28|3635.28|3634.43|3634.43|3635.59|3635.59|3633.83|3633.83|0
1688388600000|2023-07-03 12:50:00|3634.48|3634.48|3634.18|3634.18|3635.08|3635.08|3634.08|3634.08|0
1688388900000|2023-07-03 12:55:00|3633.85|3633.85|3632.08|3632.08|3634.31|3634.31|3632.08|3632.08|0
1688389200000|2023-07-03 13:00:00|3631.98|3631.98|3632.05|3632.05|3632.38|3632.38|3629.35|3629.35|0
1688389500000|2023-07-03 13:05:00|3632.38|3632.38|3629.45|3629.45|3632.44|3632.44|3629.44|3629.44|0
1688389800000|2023-07-03 13:10:00|3629.56|3629.56|3627.2|3627.2|3630.32|3630.32|3627.12|3627.12|0
1688390100000|2023-07-03 13:15:00|3627.15|3627.15|3626.03|3626.03|3627.36|3627.36|3626.03|3626.03|0
1688390400000|2023-07-03 13:20:00|3625.7|3625.7|3626.76|3626.76|3626.79|3626.79|3623.63|3623.63|0
1688390700000|2023-07-03 13:25:00|3626.43|3626.43|3626.9|3626.9|3627.62|3627.62|3626.01|3626.01|0
1688391000000|2023-07-03 13:30:00|3626.23|3626.23|3628.12|3628.12|3629.68|3629.68|3624.81|3624.81|0
1688391300000|2023-07-03 13:35:00|3628.45|3628.45|3628.65|3628.65|3632.54|3632.54|3627.05|3627.05|0
1688391600000|2023-07-03 13:40:00|3628.99|3628.99|3630.34|3630.34|3630.34|3630.34|3626.41|3626.41|0
1688391900000|2023-07-03 13:45:00|3630|3630|3629.62|3629.62|3631.16|3631.16|3627.66|3627.66|0
1688392200000|2023-07-03 13:50:00|3629.41|3629.41|3626.4|3626.4|3629.41|3629.41|3624.22|3624.22|0
1688392500000|2023-07-03 13:55:00|3627.07|3627.07|3627.08|3627.08|3629.01|3629.01|3626.76|3626.76|0
1688392800000|2023-07-03 14:00:00|3627.11|3627.11|3628.41|3628.41|3628.45|3628.45|3623|3623|0
1688393100000|2023-07-03 14:05:00|3628.23|3628.23|3628.93|3628.93|3629.31|3629.31|3626.7|3626.7|0
1688393400000|2023-07-03 14:10:00|3628.94|3628.94|3630.31|3630.31|3631.04|3631.04|3628.15|3628.15|0
1688393700000|2023-07-03 14:15:00|3630.23|3630.23|3632.38|3632.38|3634.71|3634.71|3630.2|3630.2|0
1688394000000|2023-07-03 14:20:00|3632.48|3632.48|3632.03|3632.03|3634.08|3634.08|3631.12|3631.12|0
1688394300000|2023-07-03 14:25:00|3631.7|3631.7|3632.5|3632.5|3632.8|3632.8|3631.18|3631.18|0
1688394600000|2023-07-03 14:30:00|3632.55|3632.55|3631.66|3631.66|3634.2|3634.2|3631.66|3631.66|0
1688394900000|2023-07-03 14:35:00|3631.71|3631.71|3632.62|3632.62|3633.06|3633.06|3629.47|3629.47|0
1688395200000|2023-07-03 14:40:00|3632.95|3632.95|3634.31|3634.31|3635.52|3635.52|3632.95|3632.95|0
1688395500000|2023-07-03 14:45:00|3634.03|3634.03|3635.38|3635.38|3636.16|3636.16|3633.76|3633.76|0
1688395800000|2023-07-03 14:50:00|3635.44|3635.44|3636.89|3636.89|3636.94|3636.94|3635.33|3635.33|0
1688396100000|2023-07-03 14:55:00|3636.98|3636.98|3637.37|3637.37|3638.16|3638.16|3636.17|3636.17|0
1688396400000|2023-07-03 15:00:00|3637.45|3637.45|3638.03|3638.03|3639.26|3639.26|3637.43|3637.43|0
1688396700000|2023-07-03 15:05:00|3637.95|3637.95|3641.55|3641.55|3641.55|3641.55|3637.9|3637.9|0
1688397000000|2023-07-03 15:10:00|3641.66|3641.66|3639.04|3639.04|3641.8|3641.8|3639.04|3639.04|0
1688397300000|2023-07-03 15:15:00|3638.94|3638.94|3638.8|3638.8|3639.42|3639.42|3636.92|3636.92|0
1688397600000|2023-07-03 15:20:00|3638.75|3638.75|3637.67|3637.67|3639.11|3639.11|3637.31|3637.31|0
1688397900000|2023-07-03 15:25:00|3638.01|3638.01|3636.68|3636.68|3638.5|3638.5|3635.92|3635.92|0
1688454900000|2023-07-04 07:15:00|3641.11|3641.11|3643.76|3643.76|3644.29|3644.29|3640.36|3640.36|0
1688455200000|2023-07-04 07:20:00|3643.6|3643.6|3636.05|3636.05|3643.86|3643.86|3635.92|3635.92|0
1688455500000|2023-07-04 07:25:00|3635.99|3635.99|3636.65|3636.65|3638.88|3638.88|3635.66|3635.66|0
1688455800000|2023-07-04 07:30:00|3636.93|3636.93|3638.43|3638.43|3640.74|3640.74|3636.77|3636.77|0
1688456100000|2023-07-04 07:35:00|3638.76|3638.76|3638.44|3638.44|3640.28|3640.28|3637.86|3637.86|0
1688456400000|2023-07-04 07:40:00|3638.36|3638.36|3637.81|3637.81|3638.36|3638.36|3635.11|3635.11|0
1688456700000|2023-07-04 07:45:00|3637.93|3637.93|3635.75|3635.75|3637.93|3637.93|3634.91|3634.91|0
1688457000000|2023-07-04 07:50:00|3635.73|3635.73|3631.33|3631.33|3636.04|3636.04|3630.94|3630.94|0
1688457300000|2023-07-04 07:55:00|3631.95|3631.95|3631|3631|3633.26|3633.26|3631|3631|0
1688457600000|2023-07-04 08:00:00|3630.97|3630.97|3631.99|3631.99|3632.76|3632.76|3630.19|3630.19|0
1688457900000|2023-07-04 08:05:00|3632.04|3632.04|3628.58|3628.58|3632.04|3632.04|3628.57|3628.57|0
1688458200000|2023-07-04 08:10:00|3628.41|3628.41|3625.58|3625.58|3629.42|3629.42|3625.27|3625.27|0
1688458500000|2023-07-04 08:15:00|3625.57|3625.57|3632.64|3632.64|3633|3633|3625.57|3625.57|0
1688458800000|2023-07-04 08:20:00|3631.96|3631.96|3630.47|3630.47|3631.96|3631.96|3629.97|3629.97|0
1688459100000|2023-07-04 08:25:00|3630.32|3630.32|3630.73|3630.73|3631.46|3631.46|3629.1|3629.1|0
1688459400000|2023-07-04 08:30:00|3630.69|3630.69|3627.69|3627.69|3633.05|3633.05|3627.35|3627.35|0
1688459700000|2023-07-04 08:35:00|3627.79|3627.79|3628.35|3628.35|3629.03|3629.03|3627.51|3627.51|0
1688460000000|2023-07-04 08:40:00|3629.03|3629.03|3627.72|3627.72|3629.12|3629.12|3627.2|3627.2|0
1688460300000|2023-07-04 08:45:00|3628.05|3628.05|3627.77|3627.77|3628.05|3628.05|3625.12|3625.12|0
1688460600000|2023-07-04 08:50:00|3628.11|3628.11|3623.71|3623.71|3628.2|3628.2|3623.44|3623.44|0
1688460900000|2023-07-04 08:55:00|3623.03|3623.03|3627.41|3627.41|3627.41|3627.41|3622.9|3622.9|0
1688461200000|2023-07-04 09:00:00|3627.84|3627.84|3626.12|3626.12|3627.95|3627.95|3625.85|3625.85|0
1688461500000|2023-07-04 09:05:00|3626.45|3626.45|3625.97|3625.97|3628.07|3628.07|3625.5|3625.5|0
1688461800000|2023-07-04 09:10:00|3626.02|3626.02|3627.02|3627.02|3627.02|3627.02|3625.78|3625.78|0
1688462100000|2023-07-04 09:15:00|3626.86|3626.86|3626.98|3626.98|3627.03|3627.03|3626.54|3626.54|0
1688462400000|2023-07-04 09:20:00|3626.92|3626.92|3627.2|3627.2|3627.22|3627.22|3626.67|3626.67|0
1688462700000|2023-07-04 09:25:00|3627.25|3627.25|3627.18|3627.18|3628.04|3628.04|3626.67|3626.67|0
1688463000000|2023-07-04 09:30:00|3627.19|3627.19|3625.85|3625.85|3627.8|3627.8|3625.81|3625.81|0
1688463300000|2023-07-04 09:35:00|3625.75|3625.75|3625.6|3625.6|3626.33|3626.33|3625.49|3625.49|0
1688463600000|2023-07-04 09:40:00|3625.52|3625.52|3627.33|3627.33|3627.33|3627.33|3625.52|3625.52|0
1688463900000|2023-07-04 09:45:00|3627.38|3627.38|3631.05|3631.05|3631.2|3631.2|3627.23|3627.23|0
1688464200000|2023-07-04 09:50:00|3631.16|3631.16|3630.95|3630.95|3631.78|3631.78|3629.97|3629.97|0
1688464500000|2023-07-04 09:55:00|3631.07|3631.07|3628.98|3628.98|3632.25|3632.25|3628.98|3628.98|0
1688464800000|2023-07-04 10:00:00|3628.93|3628.93|3628.44|3628.44|3629.43|3629.43|3628.39|3628.39|0
1688465100000|2023-07-04 10:05:00|3628.42|3628.42|3626.54|3626.54|3629.34|3629.34|3626.54|3626.54|0
1688465400000|2023-07-04 10:10:00|3626.46|3626.46|3628.59|3628.59|3628.59|3628.59|3626.4|3626.4|0
1688465700000|2023-07-04 10:15:00|3628.6|3628.6|3629.21|3629.21|3629.47|3629.47|3627.71|3627.71|0
1688466000000|2023-07-04 10:20:00|3629.13|3629.13|3629.77|3629.77|3631.29|3631.29|3628.79|3628.79|0
1688466300000|2023-07-04 10:25:00|3630.11|3630.11|3629.8|3629.8|3630.38|3630.38|3629.15|3629.15|0
1688466600000|2023-07-04 10:30:00|3629.46|3629.46|3626.44|3626.44|3629.46|3629.46|3626.4|3626.4|0
1688466900000|2023-07-04 10:35:00|3626.33|3626.33|3624.86|3624.86|3626.33|3626.33|3623.82|3623.82|0
1688467200000|2023-07-04 10:40:00|3625.2|3625.2|3624.79|3624.79|3625.86|3625.86|3624.79|3624.79|0
1688467500000|2023-07-04 10:45:00|3624.9|3624.9|3627.11|3627.11|3627.13|3627.13|3624.8|3624.8|0
1688467800000|2023-07-04 10:50:00|3627.21|3627.21|3626.21|3626.21|3627.63|3627.63|3626.14|3626.14|0
1688468100000|2023-07-04 10:55:00|3626.37|3626.37|3626.18|3626.18|3626.61|3626.61|3625.45|3625.45|0
1688468400000|2023-07-04 11:00:00|3626.24|3626.24|3626.8|3626.8|3626.93|3626.93|3625.74|3625.74|0
1688468700000|2023-07-04 11:05:00|3626.74|3626.74|3625.07|3625.07|3626.75|3626.75|3625.07|3625.07|0
1688469000000|2023-07-04 11:10:00|3624.97|3624.97|3623.07|3623.07|3624.97|3624.97|3622.86|3622.86|0
1688469300000|2023-07-04 11:15:00|3622.96|3622.96|3621.71|3621.71|3623.02|3623.02|3621.01|3621.01|0
1688469600000|2023-07-04 11:20:00|3621.66|3621.66|3621.91|3621.91|3621.96|3621.96|3621.37|3621.37|0
1688469900000|2023-07-04 11:25:00|3622.06|3622.06|3621.39|3621.39|3622.22|3622.22|3621.39|3621.39|0
1688470200000|2023-07-04 11:30:00|3621.3|3621.3|3621.12|3621.12|3621.95|3621.95|3621.12|3621.12|0
1688470500000|2023-07-04 11:35:00|3621.18|3621.18|3620.4|3620.4|3621.23|3621.23|3619.95|3619.95|0
1688470800000|2023-07-04 11:40:00|3620.34|3620.34|3620.83|3620.83|3621.07|3621.07|3620.34|3620.34|0
1688471100000|2023-07-04 11:45:00|3620.91|3620.91|3621.12|3621.12|3621.95|3621.95|3620.91|3620.91|0
1688471400000|2023-07-04 11:50:00|3621.11|3621.11|3620.55|3620.55|3621.34|3621.34|3620.11|3620.11|0
1688471700000|2023-07-04 11:55:00|3620.58|3620.58|3620.01|3620.01|3620.74|3620.74|3619.33|3619.33|0
1688472000000|2023-07-04 12:00:00|3620.35|3620.35|3621.14|3621.14|3621.14|3621.14|3618.76|3618.76|0
1688472300000|2023-07-04 12:05:00|3621.47|3621.47|3621.54|3621.54|3622.47|3622.47|3621.19|3621.19|0
1688472600000|2023-07-04 12:10:00|3621.53|3621.53|3620.4|3620.4|3621.53|3621.53|3619.2|3619.2|0
1688472900000|2023-07-04 12:15:00|3620.34|3620.34|3617.67|3617.67|3620.42|3620.42|3617.67|3617.67|0
1688473200000|2023-07-04 12:20:00|3616.32|3616.32|3614.02|3614.02|3616.81|3616.81|3613.99|3613.99|0
1688473500000|2023-07-04 12:25:00|3614.01|3614.01|3617.43|3617.43|3617.64|3617.64|3613.93|3613.93|0
1688473800000|2023-07-04 12:30:00|3617.31|3617.31|3617.66|3617.66|3617.71|3617.71|3616.5|3616.5|0
1688474100000|2023-07-04 12:35:00|3617.72|3617.72|3618.7|3618.7|3619.02|3619.02|3617.22|3617.22|0
1688474400000|2023-07-04 12:40:00|3618.36|3618.36|3616.89|3616.89|3618.36|3618.36|3616.84|3616.84|0
1688474700000|2023-07-04 12:45:00|3615.88|3615.88|3616.25|3616.25|3616.6|3616.6|3615.22|3615.22|0
1688475000000|2023-07-04 12:50:00|3616.18|3616.18|3615.25|3615.25|3616.32|3616.32|3614.85|3614.85|0
1688475300000|2023-07-04 12:55:00|3615.33|3615.33|3617.39|3617.39|3617.39|3617.39|3614.6|3614.6|0
1688475600000|2023-07-04 13:00:00|3617.48|3617.48|3614.48|3614.48|3617.51|3617.51|3614.46|3614.46|0
1688475900000|2023-07-04 13:05:00|3614.59|3614.59|3614.59|3614.59|3614.64|3614.64|3612.6|3612.6|0
1688476200000|2023-07-04 13:10:00|3614.92|3614.92|3612.81|3612.81|3615.93|3615.93|3612.78|3612.78|0
1688476500000|2023-07-04 13:15:00|3612.48|3612.48|3612.34|3612.34|3612.48|3612.48|3611.88|3611.88|0
1688476800000|2023-07-04 13:20:00|3613.02|3613.02|3612.26|3612.26|3613.85|3613.85|3611.72|3611.72|0
1688477100000|2023-07-04 13:25:00|3612.11|3612.11|3611.6|3611.6|3612.11|3612.11|3611.6|3611.6|0
1688477400000|2023-07-04 13:30:00|3611.65|3611.65|3616.3|3616.3|3616.3|3616.3|3610.76|3610.76|0
1688477700000|2023-07-04 13:35:00|3616.37|3616.37|3617.41|3617.41|3618.36|3618.36|3615.97|3615.97|0
1688478000000|2023-07-04 13:40:00|3617.74|3617.74|3617.24|3617.24|3618.78|3618.78|3616.65|3616.65|0
1688478300000|2023-07-04 13:45:00|3617.25|3617.25|3618.68|3618.68|3619.01|3619.01|3617.2|3617.2|0
1688478600000|2023-07-04 13:50:00|3618.79|3618.79|3620.01|3620.01|3620.09|3620.09|3618.21|3618.21|0
1688478900000|2023-07-04 13:55:00|3620.35|3620.35|3620.63|3620.63|3621.38|3621.38|3619.9|3619.9|0
1688479200000|2023-07-04 14:00:00|3620.68|3620.68|3621.61|3621.61|3621.84|3621.84|3620.57|3620.57|0
1688479500000|2023-07-04 14:05:00|3621.5|3621.5|3621.84|3621.84|3622.45|3622.45|3620.66|3620.66|0
1688479800000|2023-07-04 14:10:00|3621.62|3621.62|3620.66|3620.66|3622.57|3622.57|3620.66|3620.66|0
1688480100000|2023-07-04 14:15:00|3620.64|3620.64|3619.39|3619.39|3620.73|3620.73|3619.05|3619.05|0
1688480400000|2023-07-04 14:20:00|3619.12|3619.12|3618.42|3618.42|3619.31|3619.31|3617.54|3617.54|0
1688480700000|2023-07-04 14:25:00|3618.48|3618.48|3618.97|3618.97|3619.08|3619.08|3618.48|3618.48|0
1688481000000|2023-07-04 14:30:00|3618.92|3618.92|3617.83|3617.83|3618.92|3618.92|3616.63|3616.63|0
1688481300000|2023-07-04 14:35:00|3617.72|3617.72|3615.99|3615.99|3617.72|3617.72|3615.87|3615.87|0
1688481600000|2023-07-04 14:40:00|3616.09|3616.09|3616.49|3616.49|3617.7|3617.7|3615.44|3615.44|0
1688481900000|2023-07-04 14:45:00|3616.38|3616.38|3616.24|3616.24|3617.2|3617.2|3616.11|3616.11|0
1688482200000|2023-07-04 14:50:00|3616.19|3616.19|3611.64|3611.64|3616.19|3616.19|3611.64|3611.64|0
1688482500000|2023-07-04 14:55:00|3611.69|3611.69|3612.28|3612.28|3614.38|3614.38|3611.69|3611.69|0
1688482800000|2023-07-04 15:00:00|3612.2|3612.2|3615.05|3615.05|3615.05|3615.05|3611.79|3611.79|0
1688483100000|2023-07-04 15:05:00|3615.14|3615.14|3613.13|3613.13|3615.19|3615.19|3613.13|3613.13|0
1688483400000|2023-07-04 15:10:00|3613.1|3613.1|3613.05|3613.05|3613.34|3613.34|3612.74|3612.74|0
1688483700000|2023-07-04 15:15:00|3612.99|3612.99|3611.1|3611.1|3612.99|3612.99|3610.73|3610.73|0
1688484000000|2023-07-04 15:20:00|3611.06|3611.06|3610.36|3610.36|3611.14|3611.14|3609.64|3609.64|0
1688484300000|2023-07-04 15:25:00|3610.41|3610.41|3612.03|3612.03|3612.03|3612.03|3610.41|3610.41|0
1688541300000|2023-07-05 07:15:00|3595.28|3595.28|3591.9|3591.9|3595.74|3595.74|3591.9|3591.9|0
1688541600000|2023-07-05 07:20:00|3591.88|3591.88|3594|3594|3595.07|3595.07|3590.76|3590.76|0
1688541900000|2023-07-05 07:25:00|3593.95|3593.95|3590.76|3590.76|3593.95|3593.95|3588.81|3588.81|0
1688542200000|2023-07-05 07:30:00|3590.84|3590.84|3593.44|3593.44|3596.4|3596.4|3589.2|3589.2|0
1688542500000|2023-07-05 07:35:00|3593.48|3593.48|3593.81|3593.81|3595.29|3595.29|3593.48|3593.48|0
1688542800000|2023-07-05 07:40:00|3593.99|3593.99|3598.98|3598.98|3600.12|3600.12|3593.41|3593.41|0
1688543100000|2023-07-05 07:45:00|3598.87|3598.87|3598.65|3598.65|3599.08|3599.08|3596.49|3596.49|0
1688543400000|2023-07-05 07:50:00|3598.82|3598.82|3603.64|3603.64|3605.46|3605.46|3598.64|3598.64|0
1688543700000|2023-07-05 07:55:00|3603.61|3603.61|3599.19|3599.19|3603.61|3603.61|3598.18|3598.18|0
1688544000000|2023-07-05 08:00:00|3599.08|3599.08|3597.01|3597.01|3599.16|3599.16|3594.74|3594.74|0
1688544300000|2023-07-05 08:05:00|3598.54|3598.54|3598.13|3598.13|3598.99|3598.99|3595.18|3595.18|0
1688544600000|2023-07-05 08:10:00|3598.22|3598.22|3599.98|3599.98|3599.98|3599.98|3596.33|3596.33|0
1688544900000|2023-07-05 08:15:00|3600.06|3600.06|3604.21|3604.21|3604.21|3604.21|3599.92|3599.92|0
1688545200000|2023-07-05 08:20:00|3604.16|3604.16|3606.51|3606.51|3607.41|3607.41|3604.16|3604.16|0
1688545500000|2023-07-05 08:25:00|3606.74|3606.74|3610.95|3610.95|3611.01|3611.01|3606.68|3606.68|0
1688545800000|2023-07-05 08:30:00|3611.28|3611.28|3604.04|3604.04|3611.28|3611.28|3604.04|3604.04|0
1688546100000|2023-07-05 08:35:00|3603.37|3603.37|3600.55|3600.55|3603.84|3603.84|3600.55|3600.55|0
1688546400000|2023-07-05 08:40:00|3600.65|3600.65|3602.55|3602.55|3602.94|3602.94|3600.24|3600.24|0
1688546700000|2023-07-05 08:45:00|3602.21|3602.21|3603.46|3603.46|3604.29|3604.29|3602.16|3602.16|0
1688547000000|2023-07-05 08:50:00|3603.41|3603.41|3602.83|3602.83|3603.76|3603.76|3602.63|3602.63|0
1688547300000|2023-07-05 08:55:00|3603.16|3603.16|3598.03|3598.03|3603.16|3603.16|3597.93|3597.93|0
1688547600000|2023-07-05 09:00:00|3597.69|3597.69|3598.24|3598.24|3598.24|3598.24|3596.96|3596.96|0
1688547900000|2023-07-05 09:05:00|3598.28|3598.28|3594.25|3594.25|3598.87|3598.87|3594.25|3594.25|0
1688548200000|2023-07-05 09:10:00|3593.91|3593.91|3585.76|3585.76|3593.91|3593.91|3585.76|3585.76|0
1688548500000|2023-07-05 09:15:00|3586.09|3586.09|3587.1|3587.1|3587.31|3587.31|3585.26|3585.26|0
1688548800000|2023-07-05 09:20:00|3586.43|3586.43|3582.83|3582.83|3587.16|3587.16|3582.83|3582.83|0
1688549100000|2023-07-05 09:25:00|3582.94|3582.94|3585.32|3585.32|3585.57|3585.57|3582.78|3582.78|0
1688549400000|2023-07-05 09:30:00|3585.99|3585.99|3585.43|3585.43|3586.74|3586.74|3585.4|3585.4|0
1688549700000|2023-07-05 09:35:00|3586.78|3586.78|3587.16|3587.16|3587.42|3587.42|3585.87|3585.87|0
1688550000000|2023-07-05 09:40:00|3586.83|3586.83|3583.15|3583.15|3587.5|3587.5|3583.15|3583.15|0
1688550300000|2023-07-05 09:45:00|3583.48|3583.48|3588.28|3588.28|3588.35|3588.35|3583.37|3583.37|0
1688550600000|2023-07-05 09:50:00|3588.38|3588.38|3590.98|3590.98|3590.98|3590.98|3588.38|3588.38|0
1688550900000|2023-07-05 09:55:00|3591.13|3591.13|3592.39|3592.39|3592.82|3592.82|3590.95|3590.95|0
1688551200000|2023-07-05 10:00:00|3592.29|3592.29|3590.4|3590.4|3592.29|3592.29|3588.5|3588.5|0
1688551500000|2023-07-05 10:05:00|3590.44|3590.44|3590.28|3590.28|3590.58|3590.58|3589.54|3589.54|0
1688551800000|2023-07-05 10:10:00|3590.33|3590.33|3590.08|3590.08|3591.75|3591.75|3589.13|3589.13|0
1688552100000|2023-07-05 10:15:00|3589.97|3589.97|3590.64|3590.64|3591.16|3591.16|3589.91|3589.91|0
1688552400000|2023-07-05 10:20:00|3590.55|3590.55|3591.87|3591.87|3591.87|3591.87|3588.72|3588.72|0
1688552700000|2023-07-05 10:25:00|3591.95|3591.95|3593.19|3593.19|3594.04|3594.04|3591.56|3591.56|0
1688553000000|2023-07-05 10:30:00|3593.24|3593.24|3595.81|3595.81|3596.69|3596.69|3593.24|3593.24|0
1688553300000|2023-07-05 10:35:00|3595.78|3595.78|3595.48|3595.48|3596.46|3596.46|3592.15|3592.15|0
1688553600000|2023-07-05 10:40:00|3594.8|3594.8|3594.24|3594.24|3595.01|3595.01|3593.98|3593.98|0
1688553900000|2023-07-05 10:45:00|3594.29|3594.29|3592.38|3592.38|3594.97|3594.97|3592.2|3592.2|0
1688554200000|2023-07-05 10:50:00|3593.05|3593.05|3592.94|3592.94|3593.21|3593.21|3592.44|3592.44|0
1688554500000|2023-07-05 10:55:00|3592.61|3592.61|3591.67|3591.67|3593.18|3593.18|3590.23|3590.23|0
1688554800000|2023-07-05 11:00:00|3592.35|3592.35|3591.84|3591.84|3592.62|3592.62|3591.05|3591.05|0
1688555100000|2023-07-05 11:05:00|3591.93|3591.93|3594.99|3594.99|3594.99|3594.99|3591.93|3591.93|0
1688555400000|2023-07-05 11:10:00|3594.95|3594.95|3591.77|3591.77|3594.95|3594.95|3590.92|3590.92|0
1688555700000|2023-07-05 11:15:00|3592.1|3592.1|3595.14|3595.14|3595.25|3595.25|3592.06|3592.06|0
1688556000000|2023-07-05 11:20:00|3595.12|3595.12|3590.45|3590.45|3595.12|3595.12|3590.45|3590.45|0
1688556300000|2023-07-05 11:25:00|3589.78|3589.78|3592.98|3592.98|3592.99|3592.99|3589.51|3589.51|0
1688556600000|2023-07-05 11:30:00|3592.65|3592.65|3595.36|3595.36|3595.63|3595.63|3592.26|3592.26|0
1688556900000|2023-07-05 11:35:00|3595.38|3595.38|3596.38|3596.38|3596.38|3596.38|3594.46|3594.46|0
1688557200000|2023-07-05 11:40:00|3596.35|3596.35|3599.4|3599.4|3600.58|3600.58|3596.35|3596.35|0
1688557500000|2023-07-05 11:45:00|3599.35|3599.35|3597.17|3597.17|3599.35|3599.35|3597.17|3597.17|0
1688557800000|2023-07-05 11:50:00|3596.84|3596.84|3594.29|3594.29|3597.16|3597.16|3593.56|3593.56|0
1688558100000|2023-07-05 11:55:00|3594.34|3594.34|3593.37|3593.37|3594.4|3594.4|3593.37|3593.37|0
1688558400000|2023-07-05 12:00:00|3593.03|3593.03|3593.76|3593.76|3594.34|3594.34|3592.92|3592.92|0
1688558700000|2023-07-05 12:05:00|3593.7|3593.7|3591.79|3591.79|3593.7|3593.7|3591.46|3591.46|0
1688559000000|2023-07-05 12:10:00|3592.47|3592.47|3594.48|3594.48|3594.48|3594.48|3591.03|3591.03|0
1688559300000|2023-07-05 12:15:00|3594.45|3594.45|3596.41|3596.41|3596.41|3596.41|3594.45|3594.45|0
1688559600000|2023-07-05 12:20:00|3596.57|3596.57|3598.29|3598.29|3598.43|3598.43|3595.87|3595.87|0
1688559900000|2023-07-05 12:25:00|3598.34|3598.34|3598.79|3598.79|3599.5|3599.5|3598.34|3598.34|0
1688560200000|2023-07-05 12:30:00|3598.68|3598.68|3601.87|3601.87|3602.85|3602.85|3598.66|3598.66|0
1688560500000|2023-07-05 12:35:00|3601.81|3601.81|3600.15|3600.15|3601.83|3601.83|3599.02|3599.02|0
1688560800000|2023-07-05 12:40:00|3600.16|3600.16|3599.57|3599.57|3600.42|3600.42|3599.03|3599.03|0
1688561100000|2023-07-05 12:45:00|3599.51|3599.51|3597.19|3597.19|3599.51|3599.51|3595.68|3595.68|0
1688561400000|2023-07-05 12:50:00|3597.21|3597.21|3595.35|3595.35|3597.21|3597.21|3595.14|3595.14|0
1688561700000|2023-07-05 12:55:00|3595.3|3595.3|3596.8|3596.8|3597.03|3597.03|3594.47|3594.47|0
1688562000000|2023-07-05 13:00:00|3596.46|3596.46|3594.75|3594.75|3596.46|3596.46|3593.42|3593.42|0
1688562300000|2023-07-05 13:05:00|3594.42|3594.42|3598.43|3598.43|3598.43|3598.43|3594.42|3594.42|0
1688562600000|2023-07-05 13:10:00|3598.46|3598.46|3599.25|3599.25|3599.69|3599.69|3598.38|3598.38|0
1688562900000|2023-07-05 13:15:00|3599.14|3599.14|3596.7|3596.7|3600.03|3600.03|3596.22|3596.22|0
1688563200000|2023-07-05 13:20:00|3597.04|3597.04|3594.98|3594.98|3597.79|3597.79|3594.64|3594.64|0
1688563500000|2023-07-05 13:25:00|3595.14|3595.14|3591.55|3591.55|3595.31|3595.31|3591.55|3591.55|0
1688563800000|2023-07-05 13:30:00|3591.65|3591.65|3592.01|3592.01|3594.13|3594.13|3589.1|3589.1|0
1688564100000|2023-07-05 13:35:00|3591.68|3591.68|3593.24|3593.24|3593.29|3593.29|3586.39|3586.39|0
1688564400000|2023-07-05 13:40:00|3593.58|3593.58|3588.06|3588.06|3593.82|3593.82|3587.58|3587.58|0
1688564700000|2023-07-05 13:45:00|3587.73|3587.73|3590.03|3590.03|3590.68|3590.68|3586.45|3586.45|0
1688565000000|2023-07-05 13:50:00|3589.69|3589.69|3587.76|3587.76|3591.27|3591.27|3587.67|3587.67|0
1688565300000|2023-07-05 13:55:00|3587.01|3587.01|3586.38|3586.38|3588.23|3588.23|3586.06|3586.06|0
1688565600000|2023-07-05 14:00:00|3585.94|3585.94|3582.47|3582.47|3585.94|3585.94|3580.89|3580.89|0
1688565900000|2023-07-05 14:05:00|3582.56|3582.56|3586.15|3586.15|3586.41|3586.41|3582.02|3582.02|0
1688566200000|2023-07-05 14:10:00|3586.21|3586.21|3587.63|3587.63|3588.66|3588.66|3585.7|3585.7|0
1688566500000|2023-07-05 14:15:00|3587.68|3587.68|3589.71|3589.71|3589.71|3589.71|3586.19|3586.19|0
1688566800000|2023-07-05 14:20:00|3589.82|3589.82|3588.82|3588.82|3589.9|3589.9|3588.02|3588.02|0
1688567100000|2023-07-05 14:25:00|3588.77|3588.77|3588.43|3588.43|3588.77|3588.77|3585.73|3585.73|0
1688567400000|2023-07-05 14:30:00|3588.09|3588.09|3589.13|3589.13|3589.61|3589.61|3587.22|3587.22|0
1688567700000|2023-07-05 14:35:00|3589.19|3589.19|3586.88|3586.88|3589.5|3589.5|3586.66|3586.66|0
1688568000000|2023-07-05 14:40:00|3586.93|3586.93|3587.15|3587.15|3587.19|3587.19|3585.6|3585.6|0
1688568300000|2023-07-05 14:45:00|3587.1|3587.1|3583.74|3583.74|3587.54|3587.54|3583.74|3583.74|0
1688568600000|2023-07-05 14:50:00|3583.41|3583.41|3577.89|3577.89|3583.41|3583.41|3577.67|3577.67|0
1688568900000|2023-07-05 14:55:00|3577.5|3577.5|3577.57|3577.57|3577.77|3577.77|3574.51|3574.51|0
1688569200000|2023-07-05 15:00:00|3577.62|3577.62|3578.99|3578.99|3579.55|3579.55|3576.17|3576.17|0
1688569500000|2023-07-05 15:05:00|3579.04|3579.04|3580.8|3580.8|3580.8|3580.8|3578.83|3578.83|0
1688569800000|2023-07-05 15:10:00|3580.7|3580.7|3581.86|3581.86|3582.86|3582.86|3579.73|3579.73|0
1688570100000|2023-07-05 15:15:00|3581.79|3581.79|3581.57|3581.57|3582.59|3582.59|3580.77|3580.77|0
1688570400000|2023-07-05 15:20:00|3581.52|3581.52|3588.75|3588.75|3588.75|3588.75|3581.52|3581.52|0
1688570700000|2023-07-05 15:25:00|3589.03|3589.03|3588.92|3588.92|3590.14|3590.14|3587.23|3587.23|0
1688627700000|2023-07-06 07:15:00|3542.28|3542.28|3548.33|3548.33|3548.95|3548.95|3539.78|3539.78|0
1688628000000|2023-07-06 07:20:00|3548|3548|3550.03|3550.03|3555.53|3555.53|3547.43|3547.43|0
1688628300000|2023-07-06 07:25:00|3549.83|3549.83|3545.19|3545.19|3549.83|3549.83|3545.01|3545.01|0
1688628600000|2023-07-06 07:30:00|3545.53|3545.53|3547.81|3547.81|3551.48|3551.48|3544.86|3544.86|0
1688628900000|2023-07-06 07:35:00|3547.48|3547.48|3548.35|3548.35|3549.53|3549.53|3546.14|3546.14|0
1688629200000|2023-07-06 07:40:00|3548.46|3548.46|3542.56|3542.56|3550.23|3550.23|3542.56|3542.56|0
1688629500000|2023-07-06 07:45:00|3542.37|3542.37|3548.67|3548.67|3548.67|3548.67|3542.37|3542.37|0
1688629800000|2023-07-06 07:50:00|3548.57|3548.57|3545.64|3545.64|3548.57|3548.57|3542.79|3542.79|0
1688630100000|2023-07-06 07:55:00|3545.22|3545.22|3546.18|3546.18|3546.24|3546.24|3543.83|3543.83|0
1688630400000|2023-07-06 08:00:00|3546.23|3546.23|3547.41|3547.41|3549.53|3549.53|3544.54|3544.54|0
1688630700000|2023-07-06 08:05:00|3547.3|3547.3|3547.12|3547.12|3547.35|3547.35|3543.58|3543.58|0
1688631000000|2023-07-06 08:10:00|3547.07|3547.07|3544.89|3544.89|3547.09|3547.09|3544.86|3544.86|0
1688631300000|2023-07-06 08:15:00|3544.91|3544.91|3548.83|3548.83|3548.83|3548.83|3543.77|3543.77|0
1688631600000|2023-07-06 08:20:00|3548.78|3548.78|3547.43|3547.43|3548.83|3548.83|3547.03|3547.03|0
1688631900000|2023-07-06 08:25:00|3547.2|3547.2|3543.79|3543.79|3547.25|3547.25|3543.79|3543.79|0
1688632200000|2023-07-06 08:30:00|3543.85|3543.85|3545.21|3545.21|3545.21|3545.21|3542.45|3542.45|0
1688632500000|2023-07-06 08:35:00|3544.88|3544.88|3542.6|3542.6|3544.9|3544.9|3540.35|3540.35|0
1688632800000|2023-07-06 08:40:00|3542.63|3542.63|3545.52|3545.52|3546.75|3546.75|3542.63|3542.63|0
1688633100000|2023-07-06 08:45:00|3545.16|3545.16|3546.19|3546.19|3546.19|3546.19|3542.66|3542.66|0
1688633400000|2023-07-06 08:50:00|3546.13|3546.13|3545.55|3545.55|3546.93|3546.93|3543.85|3543.85|0
1688633700000|2023-07-06 08:55:00|3545.38|3545.38|3544.02|3544.02|3545.38|3545.38|3543.1|3543.1|0
1688634000000|2023-07-06 09:00:00|3544.07|3544.07|3540.13|3540.13|3544.27|3544.27|3540.13|3540.13|0
1688634300000|2023-07-06 09:05:00|3540.04|3540.04|3533.97|3533.97|3540.04|3540.04|3532.47|3532.47|0
1688634600000|2023-07-06 09:10:00|3534.03|3534.03|3538.1|3538.1|3538.1|3538.1|3534.03|3534.03|0
1688634900000|2023-07-06 09:15:00|3538.15|3538.15|3536.73|3536.73|3538.15|3538.15|3535.7|3535.7|0
1688635200000|2023-07-06 09:20:00|3536.57|3536.57|3534.45|3534.45|3537.59|3537.59|3534.45|3534.45|0
1688635500000|2023-07-06 09:25:00|3534.4|3534.4|3535.01|3535.01|3535.07|3535.07|3532.76|3532.76|0
1688635800000|2023-07-06 09:30:00|3535.17|3535.17|3538.35|3538.35|3538.35|3538.35|3534.95|3534.95|0
1688636100000|2023-07-06 09:35:00|3538.29|3538.29|3538.4|3538.4|3540.11|3540.11|3536.97|3536.97|0
1688636400000|2023-07-06 09:40:00|3538.44|3538.44|3539.71|3539.71|3540.99|3540.99|3538.44|3538.44|0
1688636700000|2023-07-06 09:45:00|3539.38|3539.38|3541.35|3541.35|3542.04|3542.04|3538.83|3538.83|0
1688637000000|2023-07-06 09:50:00|3541.01|3541.01|3539.56|3539.56|3541.01|3541.01|3538.47|3538.47|0
1688637300000|2023-07-06 09:55:00|3539.68|3539.68|3540.06|3540.06|3542.94|3542.94|3539.45|3539.45|0
1688637600000|2023-07-06 10:00:00|3540.17|3540.17|3542.98|3542.98|3544|3544|3540.02|3540.02|0
1688637900000|2023-07-06 10:05:00|3543.32|3543.32|3543.24|3543.24|3546.61|3546.61|3542.13|3542.13|0
1688638200000|2023-07-06 10:10:00|3543.3|3543.3|3546.43|3546.43|3546.47|3546.47|3543.3|3543.3|0
1688638500000|2023-07-06 10:15:00|3546.09|3546.09|3545.16|3545.16|3546.09|3546.09|3544.77|3544.77|0
1688638800000|2023-07-06 10:20:00|3545.83|3545.83|3543.38|3543.38|3546|3546|3541.56|3541.56|0
1688639100000|2023-07-06 10:25:00|3543.46|3543.46|3546.73|3546.73|3546.73|3546.73|3543.46|3543.46|0
1688639400000|2023-07-06 10:30:00|3546.72|3546.72|3545.3|3545.3|3547.27|3547.27|3543.93|3543.93|0
1688639700000|2023-07-06 10:35:00|3545.36|3545.36|3544.52|3544.52|3547.13|3547.13|3544.36|3544.36|0
1688640000000|2023-07-06 10:40:00|3544.85|3544.85|3546.13|3546.13|3546.13|3546.13|3543.42|3543.42|0
1688640300000|2023-07-06 10:45:00|3546.19|3546.19|3545.72|3545.72|3546.69|3546.69|3545.55|3545.55|0
1688640600000|2023-07-06 10:50:00|3546.06|3546.06|3546.57|3546.57|3547.96|3547.96|3546.06|3546.06|0
1688640900000|2023-07-06 10:55:00|3546.24|3546.24|3549.4|3549.4|3549.4|3549.4|3546.24|3546.24|0
1688641200000|2023-07-06 11:00:00|3549.73|3549.73|3550.06|3550.06|3550.89|3550.89|3548.12|3548.12|0
1688641500000|2023-07-06 11:05:00|3550.14|3550.14|3550.16|3550.16|3550.92|3550.92|3549.93|3549.93|0
1688641800000|2023-07-06 11:10:00|3550.27|3550.27|3547.8|3547.8|3550.71|3550.71|3547.8|3547.8|0
1688642100000|2023-07-06 11:15:00|3547.85|3547.85|3549.32|3549.32|3549.76|3549.76|3547.85|3547.85|0
1688642400000|2023-07-06 11:20:00|3549.26|3549.26|3549.13|3549.13|3549.26|3549.26|3547.06|3547.06|0
1688642700000|2023-07-06 11:25:00|3549.4|3549.4|3548.57|3548.57|3550.07|3550.07|3548.24|3548.24|0
1688643000000|2023-07-06 11:30:00|3548.66|3548.66|3544.44|3544.44|3548.66|3548.66|3544.44|3544.44|0
1688643300000|2023-07-06 11:35:00|3544.35|3544.35|3543.15|3543.15|3544.71|3544.71|3542.69|3542.69|0
1688643600000|2023-07-06 11:40:00|3543.25|3543.25|3540.96|3540.96|3543.25|3543.25|3540.28|3540.28|0
1688643900000|2023-07-06 11:45:00|3540.79|3540.79|3539.67|3539.67|3541.69|3541.69|3538.97|3538.97|0
1688644200000|2023-07-06 11:50:00|3539.73|3539.73|3539.37|3539.37|3539.97|3539.97|3538.35|3538.35|0
1688644500000|2023-07-06 11:55:00|3539.71|3539.71|3538.9|3538.9|3539.73|3539.73|3536.39|3536.39|0
1688644800000|2023-07-06 12:00:00|3538.84|3538.84|3540.61|3540.61|3542.31|3542.31|3538.84|3538.84|0
1688645100000|2023-07-06 12:05:00|3540.77|3540.77|3536.64|3536.64|3541.14|3541.14|3536.02|3536.02|0
1688645400000|2023-07-06 12:10:00|3536.3|3536.3|3536.69|3536.69|3537.31|3537.31|3536.15|3536.15|0
1688645700000|2023-07-06 12:15:00|3536.58|3536.58|3540.34|3540.34|3540.77|3540.77|3536.42|3536.42|0
1688646000000|2023-07-06 12:20:00|3540.4|3540.4|3542.3|3542.3|3542.76|3542.76|3540.4|3540.4|0
1688646300000|2023-07-06 12:25:00|3542.19|3542.19|3541.94|3541.94|3542.86|3542.86|3541.36|3541.36|0
1688646600000|2023-07-06 12:30:00|3541.89|3541.89|3541.41|3541.41|3544.37|3544.37|3541.35|3541.35|0
1688646900000|2023-07-06 12:35:00|3541.5|3541.5|3537.98|3537.98|3543.27|3543.27|3537.98|3537.98|0
1688647200000|2023-07-06 12:40:00|3537.92|3537.92|3535.91|3535.91|3539.84|3539.84|3535.85|3535.85|0
1688647500000|2023-07-06 12:45:00|3536.11|3536.11|3536.17|3536.17|3536.56|3536.56|3535.59|3535.59|0
1688647800000|2023-07-06 12:50:00|3536.19|3536.19|3533.45|3533.45|3536.2|3536.2|3533.3|3533.3|0
1688648100000|2023-07-06 12:55:00|3533.51|3533.51|3531.08|3531.08|3535.12|3535.12|3531.08|3531.08|0
1688648400000|2023-07-06 13:00:00|3530.81|3530.81|3529.15|3529.15|3530.84|3530.84|3529.06|3529.06|0
1688648700000|2023-07-06 13:05:00|3529.14|3529.14|3524.38|3524.38|3529.14|3529.14|3523.69|3523.69|0
1688649000000|2023-07-06 13:10:00|3524.39|3524.39|3527.36|3527.36|3528.17|3528.17|3524.27|3524.27|0
1688649300000|2023-07-06 13:15:00|3527.31|3527.31|3527.8|3527.8|3527.83|3527.83|3526.57|3526.57|0
1688649600000|2023-07-06 13:20:00|3527.75|3527.75|3525.04|3525.04|3527.75|3527.75|3524.73|3524.73|0
1688649900000|2023-07-06 13:25:00|3525.71|3525.71|3528.92|3528.92|3529.21|3529.21|3525.62|3525.62|0
1688650200000|2023-07-06 13:30:00|3529.08|3529.08|3526.27|3526.27|3529.41|3529.41|3524.44|3524.44|0
1688650500000|2023-07-06 13:35:00|3525.93|3525.93|3522.1|3522.1|3527.12|3527.12|3521.66|3521.66|0
1688650800000|2023-07-06 13:40:00|3522.16|3522.16|3520.27|3520.27|3523.43|3523.43|3518.82|3518.82|0
1688651100000|2023-07-06 13:45:00|3520.21|3520.21|3529.81|3529.81|3530.68|3530.68|3519.17|3519.17|0
1688651400000|2023-07-06 13:50:00|3529.76|3529.76|3525.97|3525.97|3529.93|3529.93|3525.63|3525.63|0
1688651700000|2023-07-06 13:55:00|3526.02|3526.02|3528.15|3528.15|3528.15|3528.15|3522.78|3522.78|0
1688652000000|2023-07-06 14:00:00|3527.56|3527.56|3524.55|3524.55|3531.24|3531.24|3524.38|3524.38|0
1688652300000|2023-07-06 14:05:00|3524.21|3524.21|3522.5|3522.5|3527.61|3527.61|3522.21|3522.21|0
1688652600000|2023-07-06 14:10:00|3522.83|3522.83|3524.86|3524.86|3525.32|3525.32|3520.95|3520.95|0
1688652900000|2023-07-06 14:15:00|3525.44|3525.44|3528.86|3528.86|3531.36|3531.36|3524.57|3524.57|0
1688653200000|2023-07-06 14:20:00|3529.19|3529.19|3527.39|3527.39|3529.19|3529.19|3526.21|3526.21|0
1688653500000|2023-07-06 14:25:00|3526.73|3526.73|3521.39|3521.39|3529.46|3529.46|3521.12|3521.12|0
1688653800000|2023-07-06 14:30:00|3521.26|3521.26|3515.94|3515.94|3521.26|3521.26|3514.62|3514.62|0
1688654100000|2023-07-06 14:35:00|3516.04|3516.04|3515.81|3515.81|3518.3|3518.3|3514.68|3514.68|0
1688654400000|2023-07-06 14:40:00|3515.47|3515.47|3517.39|3517.39|3517.39|3517.39|3513.63|3513.63|0
1688654700000|2023-07-06 14:45:00|3517.33|3517.33|3514.32|3514.32|3517.37|3517.37|3513.1|3513.1|0
1688655000000|2023-07-06 14:50:00|3514.27|3514.27|3514.51|3514.51|3516.04|3516.04|3511.93|3511.93|0
1688655300000|2023-07-06 14:55:00|3514.34|3514.34|3515.14|3515.14|3515.36|3515.36|3513.32|3513.32|0
1688655600000|2023-07-06 15:00:00|3515.09|3515.09|3510.95|3510.95|3515.4|3515.4|3509.51|3509.51|0
1688655900000|2023-07-06 15:05:00|3510.89|3510.89|3510.62|3510.62|3512.85|3512.85|3510.09|3510.09|0
1688656200000|2023-07-06 15:10:00|3510.56|3510.56|3512.66|3512.66|3513.72|3513.72|3509.64|3509.64|0
1688656500000|2023-07-06 15:15:00|3512.5|3512.5|3509.91|3509.91|3512.6|3512.6|3509.38|3509.38|0
1688656800000|2023-07-06 15:20:00|3509.88|3509.88|3512.28|3512.28|3512.28|3512.28|3509.49|3509.49|0
1688657100000|2023-07-06 15:25:00|3512.23|3512.23|3515.6|3515.6|3516.95|3516.95|3511.54|3511.54|0
1688714100000|2023-07-07 07:15:00|3508.97|3508.97|3519.05|3519.05|3520.32|3520.32|3508.97|3508.97|0
1688714400000|2023-07-07 07:20:00|3519.73|3519.73|3517.29|3517.29|3520.12|3520.12|3511.23|3511.23|0
1688714700000|2023-07-07 07:25:00|3517.3|3517.3|3508.64|3508.64|3518.08|3518.08|3508.64|3508.64|0
1688715000000|2023-07-07 07:30:00|3508.87|3508.87|3515.13|3515.13|3516.94|3516.94|3508.87|3508.87|0
1688715300000|2023-07-07 07:35:00|3514.87|3514.87|3513.29|3513.29|3517.09|3517.09|3512.01|3512.01|0
1688715600000|2023-07-07 07:40:00|3513.18|3513.18|3508.9|3508.9|3513.52|3513.52|3507.72|3507.72|0
1688715900000|2023-07-07 07:45:00|3508.56|3508.56|3509.08|3509.08|3513.11|3513.11|3507.99|3507.99|0
1688716200000|2023-07-07 07:50:00|3508.41|3508.41|3506.88|3506.88|3508.98|3508.98|3505.34|3505.34|0
1688716500000|2023-07-07 07:55:00|3507.05|3507.05|3515.35|3515.35|3515.35|3515.35|3505.09|3505.09|0
1688716800000|2023-07-07 08:00:00|3515.37|3515.37|3514.02|3514.02|3516.83|3516.83|3512.11|3512.11|0
1688717100000|2023-07-07 08:05:00|3513.97|3513.97|3510.77|3510.77|3514.27|3514.27|3510.29|3510.29|0
1688717400000|2023-07-07 08:10:00|3510.92|3510.92|3511.7|3511.7|3512.17|3512.17|3507.73|3507.73|0
1688717700000|2023-07-07 08:15:00|3511.72|3511.72|3516.21|3516.21|3516.21|3516.21|3510.77|3510.77|0
1688718000000|2023-07-07 08:20:00|3516.26|3516.26|3520.79|3520.79|3520.79|3520.79|3515.42|3515.42|0
1688718300000|2023-07-07 08:25:00|3520.84|3520.84|3521.38|3521.38|3521.38|3521.38|3518.04|3518.04|0
1688718600000|2023-07-07 08:30:00|3521.04|3521.04|3518.65|3518.65|3522.55|3522.55|3518.65|3518.65|0
1688718900000|2023-07-07 08:35:00|3518.99|3518.99|3518.01|3518.01|3520.5|3520.5|3518.01|3518.01|0
1688719200000|2023-07-07 08:40:00|3517.84|3517.84|3515.75|3515.75|3519|3519|3515.75|3515.75|0
1688719500000|2023-07-07 08:45:00|3515.77|3515.77|3519.98|3519.98|3519.98|3519.98|3515.72|3515.72|0
1688719800000|2023-07-07 08:50:00|3520.04|3520.04|3520.78|3520.78|3521.97|3521.97|3519.24|3519.24|0
1688720100000|2023-07-07 08:55:00|3520.73|3520.73|3524.23|3524.23|3524.23|3524.23|3518.89|3518.89|0
1688720400000|2023-07-07 09:00:00|3524.33|3524.33|3529.17|3529.17|3529.35|3529.35|3524.33|3524.33|0
1688720700000|2023-07-07 09:05:00|3529.22|3529.22|3533.5|3533.5|3533.65|3533.65|3529.22|3529.22|0
1688721000000|2023-07-07 09:10:00|3533.55|3533.55|3540.09|3540.09|3540.98|3540.98|3533.55|3533.55|0
1688721300000|2023-07-07 09:15:00|3540.04|3540.04|3538.48|3538.48|3541.05|3541.05|3538.23|3538.23|0
1688721600000|2023-07-07 09:20:00|3538.34|3538.34|3533.11|3533.11|3538.34|3538.34|3531.41|3531.41|0
1688721900000|2023-07-07 09:25:00|3532.94|3532.94|3533.86|3533.86|3534.82|3534.82|3532.27|3532.27|0
1688722200000|2023-07-07 09:30:00|3533.75|3533.75|3530.59|3530.59|3533.75|3533.75|3527.42|3527.42|0
1688722500000|2023-07-07 09:35:00|3529.92|3529.92|3530.74|3530.74|3533.94|3533.94|3529.91|3529.91|0
1688722800000|2023-07-07 09:40:00|3530.55|3530.55|3531.21|3531.21|3531.52|3531.52|3529.28|3529.28|0
1688723100000|2023-07-07 09:45:00|3531.22|3531.22|3528.97|3528.97|3531.23|3531.23|3528.66|3528.66|0
1688723400000|2023-07-07 09:50:00|3529.02|3529.02|3529.93|3529.93|3529.93|3529.93|3528.13|3528.13|0
1688723700000|2023-07-07 09:55:00|3529.59|3529.59|3529.62|3529.62|3531.62|3531.62|3529.25|3529.25|0
1688724000000|2023-07-07 10:00:00|3529.65|3529.65|3527.18|3527.18|3529.65|3529.65|3526.71|3526.71|0
1688724300000|2023-07-07 10:05:00|3527.23|3527.23|3528.92|3528.92|3529.17|3529.17|3526.59|3526.59|0
1688724600000|2023-07-07 10:10:00|3529.03|3529.03|3525.04|3525.04|3529.11|3529.11|3524.61|3524.61|0
1688724900000|2023-07-07 10:15:00|3525.07|3525.07|3526.28|3526.28|3526.89|3526.89|3524.74|3524.74|0
1688725200000|2023-07-07 10:20:00|3525.95|3525.95|3525.79|3525.79|3526.64|3526.64|3524.79|3524.79|0
1688725500000|2023-07-07 10:25:00|3525.45|3525.45|3519.46|3519.46|3525.45|3525.45|3519.34|3519.34|0
1688725800000|2023-07-07 10:30:00|3519.52|3519.52|3520.05|3520.05|3520.85|3520.85|3518.82|3518.82|0
1688726100000|2023-07-07 10:35:00|3519.71|3519.71|3520.55|3520.55|3521.72|3521.72|3519.39|3519.39|0
1688726400000|2023-07-07 10:40:00|3520.5|3520.5|3517.6|3517.6|3520.5|3520.5|3516.56|3516.56|0
1688726700000|2023-07-07 10:45:00|3517.56|3517.56|3519.61|3519.61|3519.66|3519.66|3517.05|3517.05|0
1688727000000|2023-07-07 10:50:00|3519.27|3519.27|3517.61|3517.61|3520.2|3520.2|3516.68|3516.68|0
1688727300000|2023-07-07 10:55:00|3517.95|3517.95|3515.72|3515.72|3518.31|3518.31|3515.72|3515.72|0
1688727600000|2023-07-07 11:00:00|3515.64|3515.64|3514.77|3514.77|3515.67|3515.67|3512.48|3512.48|0
1688727900000|2023-07-07 11:05:00|3514.43|3514.43|3517.64|3517.64|3517.64|3517.64|3514.04|3514.04|0
1688728200000|2023-07-07 11:10:00|3517.75|3517.75|3518.6|3518.6|3519.01|3519.01|3517.27|3517.27|0
1688728500000|2023-07-07 11:15:00|3517.93|3517.93|3517.85|3517.85|3518.43|3518.43|3516.96|3516.96|0
1688728800000|2023-07-07 11:20:00|3517.9|3517.9|3518.76|3518.76|3519.6|3519.6|3517.9|3517.9|0
1688729100000|2023-07-07 11:25:00|3518.68|3518.68|3515.5|3515.5|3519.17|3519.17|3515.5|3515.5|0
1688729400000|2023-07-07 11:30:00|3515.49|3515.49|3515.12|3515.12|3516.64|3516.64|3514.78|3514.78|0
1688729700000|2023-07-07 11:35:00|3515.21|3515.21|3512.01|3512.01|3515.21|3515.21|3511.04|3511.04|0
1688730000000|2023-07-07 11:40:00|3512.17|3512.17|3510.28|3510.28|3512.81|3512.81|3510.28|3510.28|0
1688730300000|2023-07-07 11:45:00|3510.2|3510.2|3512.32|3512.32|3512.32|3512.32|3508.55|3508.55|0
1688730600000|2023-07-07 11:50:00|3512.31|3512.31|3514.43|3514.43|3514.93|3514.93|3512.31|3512.31|0
1688730900000|2023-07-07 11:55:00|3514.37|3514.37|3512.32|3512.32|3515.29|3515.29|3511.08|3511.08|0
1688731200000|2023-07-07 12:00:00|3511.98|3511.98|3511.12|3511.12|3512.03|3512.03|3510.32|3510.32|0
1688731500000|2023-07-07 12:05:00|3510.79|3510.79|3510.45|3510.45|3510.79|3510.79|3508.29|3508.29|0
1688731800000|2023-07-07 12:10:00|3510.4|3510.4|3507.48|3507.48|3510.56|3510.56|3506.5|3506.5|0
1688732100000|2023-07-07 12:15:00|3507.42|3507.42|3509.35|3509.35|3509.35|3509.35|3505.32|3505.32|0
1688732400000|2023-07-07 12:20:00|3509.68|3509.68|3506.77|3506.77|3510.46|3510.46|3506.71|3506.71|0
1688732700000|2023-07-07 12:25:00|3506.72|3506.72|3507.07|3507.07|3507.93|3507.93|3505.87|3505.87|0
1688733000000|2023-07-07 12:30:00|3507.02|3507.02|3506.61|3506.61|3514.09|3514.09|3506.5|3506.5|0
1688733300000|2023-07-07 12:35:00|3506.94|3506.94|3502.81|3502.81|3508.17|3508.17|3501.53|3501.53|0
1688733600000|2023-07-07 12:40:00|3502.84|3502.84|3502.84|3502.84|3503.62|3503.62|3500.51|3500.51|0
1688733900000|2023-07-07 12:45:00|3502.74|3502.74|3504.82|3504.82|3504.82|3504.82|3502.35|3502.35|0
1688734200000|2023-07-07 12:50:00|3504.85|3504.85|3508.79|3508.79|3509.78|3509.78|3504.85|3504.85|0
1688734500000|2023-07-07 12:55:00|3508.73|3508.73|3507.82|3507.82|3508.73|3508.73|3506.86|3506.86|0
1688734800000|2023-07-07 13:00:00|3507.87|3507.87|3506.68|3506.68|3508.24|3508.24|3505.44|3505.44|0
1688735100000|2023-07-07 13:05:00|3506.85|3506.85|3503.34|3503.34|3506.85|3506.85|3501.64|3501.64|0
1688735400000|2023-07-07 13:10:00|3503.68|3503.68|3506.75|3506.75|3507.5|3507.5|3502.17|3502.17|0
1688735700000|2023-07-07 13:15:00|3506.67|3506.67|3504.07|3504.07|3506.67|3506.67|3503.93|3503.93|0
1688736000000|2023-07-07 13:20:00|3503.96|3503.96|3507.57|3507.57|3508.24|3508.24|3503.89|3503.89|0
1688736300000|2023-07-07 13:25:00|3507.47|3507.47|3508.04|3508.04|3508.04|3508.04|3506.45|3506.45|0
1688736600000|2023-07-07 13:30:00|3508.1|3508.1|3520.02|3520.02|3523.85|3523.85|3508.1|3508.1|0
1688736900000|2023-07-07 13:35:00|3520.18|3520.18|3516.12|3516.12|3522.31|3522.31|3516.12|3516.12|0
1688737200000|2023-07-07 13:40:00|3516.02|3516.02|3517.91|3517.91|3519.54|3519.54|3512.27|3512.27|0
1688737500000|2023-07-07 13:45:00|3517.57|3517.57|3520.59|3520.59|3520.59|3520.59|3516.07|3516.07|0
1688737800000|2023-07-07 13:50:00|3520.85|3520.85|3521.58|3521.58|3522.37|3522.37|3520.48|3520.48|0
1688738100000|2023-07-07 13:55:00|3521.53|3521.53|3528.88|3528.88|3528.88|3528.88|3521.19|3521.19|0
1688738400000|2023-07-07 14:00:00|3528.55|3528.55|3532.57|3532.57|3533.49|3533.49|3528.23|3528.23|0
1688738700000|2023-07-07 14:05:00|3532.16|3532.16|3532.2|3532.2|3534.23|3534.23|3528.6|3528.6|0
1688739000000|2023-07-07 14:10:00|3532.25|3532.25|3538.58|3538.58|3539.31|3539.31|3532.25|3532.25|0
1688739300000|2023-07-07 14:15:00|3538.91|3538.91|3539.17|3539.17|3539.51|3539.51|3535.52|3535.52|0
1688739600000|2023-07-07 14:20:00|3539.19|3539.19|3537.41|3537.41|3539.3|3539.3|3533.98|3533.98|0
1688739900000|2023-07-07 14:25:00|3537.07|3537.07|3536.15|3536.15|3537.94|3537.94|3534.75|3534.75|0
1688740200000|2023-07-07 14:30:00|3535.82|3535.82|3531.21|3531.21|3535.82|3535.82|3530.31|3530.31|0
1688740500000|2023-07-07 14:35:00|3531.31|3531.31|3532.1|3532.1|3534.01|3534.01|3530.74|3530.74|0
1688740800000|2023-07-07 14:40:00|3532.04|3532.04|3530.46|3530.46|3532.67|3532.67|3530.13|3530.13|0
1688741100000|2023-07-07 14:45:00|3530.13|3530.13|3529.42|3529.42|3530.59|3530.59|3528.13|3528.13|0
1688741400000|2023-07-07 14:50:00|3529.25|3529.25|3526.89|3526.89|3529.76|3529.76|3525.2|3525.2|0
1688741700000|2023-07-07 14:55:00|3526.83|3526.83|3528.93|3528.93|3529.54|3529.54|3526.83|3526.83|0
1688742000000|2023-07-07 15:00:00|3528.96|3528.96|3527.29|3527.29|3529.81|3529.81|3527.28|3527.28|0
1688742300000|2023-07-07 15:05:00|3527.34|3527.34|3526.73|3526.73|3528.73|3528.73|3526.73|3526.73|0
1688742600000|2023-07-07 15:10:00|3526.78|3526.78|3526.18|3526.18|3527.37|3527.37|3525.52|3525.52|0
1688742900000|2023-07-07 15:15:00|3526.1|3526.1|3526.76|3526.76|3526.77|3526.77|3524.88|3524.88|0
1688743200000|2023-07-07 15:20:00|3526.87|3526.87|3527.39|3527.39|3527.69|3527.69|3526.08|3526.08|0
1688743500000|2023-07-07 15:25:00|3527.36|3527.36|3524.62|3524.62|3527.46|3527.46|3524.62|3524.62|0
1688973300000|2023-07-10 07:15:00|3520.1|3520.1|3515.95|3515.95|3522.02|3522.02|3515.81|3515.81|0
1688973600000|2023-07-10 07:20:00|3516.28|3516.28|3511.69|3511.69|3516.64|3516.64|3511.69|3511.69|0
1688973900000|2023-07-10 07:25:00|3512.02|3512.02|3508.6|3508.6|3513.66|3513.66|3507.43|3507.43|0
1688974200000|2023-07-10 07:30:00|3508.66|3508.66|3515.25|3515.25|3515.25|3515.25|3506.1|3506.1|0
1688974500000|2023-07-10 07:35:00|3515.3|3515.3|3515.61|3515.61|3519.09|3519.09|3515.3|3515.3|0
1688974800000|2023-07-10 07:40:00|3514.94|3514.94|3518.09|3518.09|3519.19|3519.19|3514.94|3514.94|0
1688975100000|2023-07-10 07:45:00|3518|3518|3522.8|3522.8|3522.8|3522.8|3518|3518|0
1688975400000|2023-07-10 07:50:00|3523.47|3523.47|3522.23|3522.23|3523.47|3523.47|3521.05|3521.05|0
1688975700000|2023-07-10 07:55:00|3522.12|3522.12|3523.02|3523.02|3524.48|3524.48|3521.77|3521.77|0
1688976000000|2023-07-10 08:00:00|3523.29|3523.29|3527.09|3527.09|3527.09|3527.09|3523.29|3523.29|0
1688976300000|2023-07-10 08:05:00|3527.24|3527.24|3526.59|3526.59|3527.24|3527.24|3524.28|3524.28|0
1688976600000|2023-07-10 08:10:00|3526.25|3526.25|3528.61|3528.61|3529.44|3529.44|3525.91|3525.91|0
1688976900000|2023-07-10 08:15:00|3528.4|3528.4|3531.16|3531.16|3531.16|3531.16|3527.57|3527.57|0
1688977200000|2023-07-10 08:20:00|3531.11|3531.11|3533.34|3533.34|3533.9|3533.9|3530.71|3530.71|0
1688977500000|2023-07-10 08:25:00|3533.31|3533.31|3531.24|3531.24|3533.48|3533.48|3528.09|3528.09|0
1688977800000|2023-07-10 08:30:00|3531.29|3531.29|3529.89|3529.89|3531.65|3531.65|3527.91|3527.91|0
1688978100000|2023-07-10 08:35:00|3529.55|3529.55|3528.29|3528.29|3530.08|3530.08|3528.29|3528.29|0
1688978400000|2023-07-10 08:40:00|3527.95|3527.95|3527.81|3527.81|3527.95|3527.95|3526.1|3526.1|0
1688978700000|2023-07-10 08:45:00|3527.42|3527.42|3530.5|3530.5|3530.5|3530.5|3527.17|3527.17|0
1688979000000|2023-07-10 08:50:00|3531|3531|3532.03|3532.03|3532.36|3532.36|3530.7|3530.7|0
1688979300000|2023-07-10 08:55:00|3532.44|3532.44|3529.1|3529.1|3532.68|3532.68|3529.1|3529.1|0
1688979600000|2023-07-10 09:00:00|3528.95|3528.95|3530.19|3530.19|3530.78|3530.78|3528.95|3528.95|0
1688979900000|2023-07-10 09:05:00|3530.24|3530.24|3535.84|3535.84|3535.84|3535.84|3530.19|3530.19|0
1688980200000|2023-07-10 09:10:00|3535.85|3535.85|3533.91|3533.91|3536.12|3536.12|3533.91|3533.91|0
1688980500000|2023-07-10 09:15:00|3533.85|3533.85|3531.71|3531.71|3533.85|3533.85|3529.28|3529.28|0
1688980800000|2023-07-10 09:20:00|3531.55|3531.55|3533.95|3533.95|3533.95|3533.95|3531.13|3531.13|0
1688981100000|2023-07-10 09:25:00|3533.61|3533.61|3530.58|3530.58|3534.3|3534.3|3530.58|3530.58|0
1688981400000|2023-07-10 09:30:00|3530.53|3530.53|3531.26|3531.26|3532.22|3532.22|3530.53|3530.53|0
1688981700000|2023-07-10 09:35:00|3531.31|3531.31|3530.06|3530.06|3531.31|3531.31|3529.66|3529.66|0
1688982000000|2023-07-10 09:40:00|3529.73|3529.73|3531.05|3531.05|3531.05|3531.05|3528.65|3528.65|0
1688982300000|2023-07-10 09:45:00|3530.95|3530.95|3529.62|3529.62|3531.11|3531.11|3528.83|3528.83|0
1688982600000|2023-07-10 09:50:00|3529.28|3529.28|3526.2|3526.2|3529.28|3529.28|3526.2|3526.2|0
1688982900000|2023-07-10 09:55:00|3526.14|3526.14|3526.88|3526.88|3527.31|3527.31|3524.96|3524.96|0
1688983200000|2023-07-10 10:00:00|3526.8|3526.8|3523.33|3523.33|3526.8|3526.8|3522.72|3522.72|0
1688983500000|2023-07-10 10:05:00|3523|3523|3522.81|3522.81|3524.74|3524.74|3522.74|3522.74|0
1688983800000|2023-07-10 10:10:00|3522.14|3522.14|3521.04|3521.04|3522.24|3522.24|3520.65|3520.65|0
1688984100000|2023-07-10 10:15:00|3521.02|3521.02|3518.98|3518.98|3521.07|3521.07|3518.98|3518.98|0
1688984400000|2023-07-10 10:20:00|3518.31|3518.31|3518.96|3518.96|3520.58|3520.58|3518.27|3518.27|0
1688984700000|2023-07-10 10:25:00|3519.01|3519.01|3518.29|3518.29|3519.22|3519.22|3517.96|3517.96|0
1688985000000|2023-07-10 10:30:00|3518.32|3518.32|3517.43|3517.43|3518.62|3518.62|3516.76|3516.76|0
1688985300000|2023-07-10 10:35:00|3517.34|3517.34|3515.41|3515.41|3518.3|3518.3|3515.41|3515.41|0
1688985600000|2023-07-10 10:40:00|3515.4|3515.4|3516.36|3516.36|3516.36|3516.36|3513.6|3513.6|0
1688985900000|2023-07-10 10:45:00|3516.41|3516.41|3516.41|3516.41|3516.74|3516.74|3516.06|3516.06|0
1688986200000|2023-07-10 10:50:00|3516.5|3516.5|3516.17|3516.17|3517.61|3517.61|3516|3516|0
1688986500000|2023-07-10 10:55:00|3516.19|3516.19|3515.41|3515.41|3516.47|3516.47|3515.41|3515.41|0
1688986800000|2023-07-10 11:00:00|3515.19|3515.19|3511.21|3511.21|3515.24|3515.24|3511.21|3511.21|0
1688987100000|2023-07-10 11:05:00|3511.27|3511.27|3511.65|3511.65|3512.45|3512.45|3510.88|3510.88|0
1688987400000|2023-07-10 11:10:00|3511.23|3511.23|3509.71|3509.71|3511.23|3511.23|3508.28|3508.28|0
1688987700000|2023-07-10 11:15:00|3509.8|3509.8|3511.39|3511.39|3511.39|3511.39|3509.8|3509.8|0
1688988000000|2023-07-10 11:20:00|3511.3|3511.3|3513.44|3513.44|3513.44|3513.44|3510.84|3510.84|0
1688988300000|2023-07-10 11:25:00|3512.64|3512.64|3511.59|3511.59|3512.64|3512.64|3511.59|3511.59|0
1688988600000|2023-07-10 11:30:00|3511.51|3511.51|3509.71|3509.71|3512|3512|3509.71|3509.71|0
1688988900000|2023-07-10 11:35:00|3510.33|3510.33|3514.55|3514.55|3514.55|3514.55|3510.28|3510.28|0
1688989200000|2023-07-10 11:40:00|3514.5|3514.5|3516.07|3516.07|3516.4|3516.4|3514.5|3514.5|0
1688989500000|2023-07-10 11:45:00|3516.75|3516.75|3515.09|3515.09|3516.75|3516.75|3513.88|3513.88|0
1688989800000|2023-07-10 11:50:00|3515.18|3515.18|3514.21|3514.21|3515.31|3515.31|3513.7|3513.7|0
1688990100000|2023-07-10 11:55:00|3513.88|3513.88|3512.67|3512.67|3514.57|3514.57|3512|3512|0
1688990400000|2023-07-10 12:00:00|3512.62|3512.62|3512.82|3512.82|3512.92|3512.92|3511.51|3511.51|0
1688990700000|2023-07-10 12:05:00|3512.87|3512.87|3515.54|3515.54|3515.65|3515.65|3512.35|3512.35|0
1688991000000|2023-07-10 12:10:00|3515.88|3515.88|3514.57|3514.57|3516.61|3516.61|3514.57|3514.57|0
1688991300000|2023-07-10 12:15:00|3514.91|3514.91|3512.88|3512.88|3514.96|3514.96|3512.58|3512.58|0
1688991600000|2023-07-10 12:20:00|3512.95|3512.95|3513.24|3513.24|3514.25|3514.25|3512.13|3512.13|0
1688991900000|2023-07-10 12:25:00|3513.22|3513.22|3512.85|3512.85|3514.23|3514.23|3512.3|3512.3|0
1688992200000|2023-07-10 12:30:00|3512.93|3512.93|3513.11|3513.11|3514.21|3514.21|3511.7|3511.7|0
1688992500000|2023-07-10 12:35:00|3513.17|3513.17|3513.59|3513.59|3514.61|3514.61|3513.12|3513.12|0
1688992800000|2023-07-10 12:40:00|3513.66|3513.66|3512.59|3512.59|3514.28|3514.28|3512.15|3512.15|0
1688993100000|2023-07-10 12:45:00|3512.92|3512.92|3513.51|3513.51|3514.12|3514.12|3512.92|3512.92|0
1688993400000|2023-07-10 12:50:00|3513.22|3513.22|3513.36|3513.36|3514.47|3514.47|3512.93|3512.93|0
1688993700000|2023-07-10 12:55:00|3513.38|3513.38|3514.86|3514.86|3515.74|3515.74|3512.92|3512.92|0
1688994000000|2023-07-10 13:00:00|3514.52|3514.52|3515.29|3515.29|3516.1|3516.1|3514.52|3514.52|0
1688994300000|2023-07-10 13:05:00|3515.18|3515.18|3514.72|3514.72|3515.72|3515.72|3513.99|3513.99|0
1688994600000|2023-07-10 13:10:00|3514.71|3514.71|3515.87|3515.87|3515.98|3515.98|3513.9|3513.9|0
1688994900000|2023-07-10 13:15:00|3515.54|3515.54|3514.12|3514.12|3516.58|3516.58|3514.12|3514.12|0
1688995200000|2023-07-10 13:20:00|3514.28|3514.28|3514.11|3514.11|3514.62|3514.62|3513.41|3513.41|0
1688995500000|2023-07-10 13:25:00|3514.16|3514.16|3510.99|3510.99|3514.58|3514.58|3510.99|3510.99|0
1688995800000|2023-07-10 13:30:00|3510.88|3510.88|3517.85|3517.85|3518.06|3518.06|3509.38|3509.38|0
1688996100000|2023-07-10 13:35:00|3517.83|3517.83|3514.89|3514.89|3519.38|3519.38|3514.74|3514.74|0
1688996400000|2023-07-10 13:40:00|3514.79|3514.79|3518.34|3518.34|3518.34|3518.34|3513.84|3513.84|0
1688996700000|2023-07-10 13:45:00|3518.51|3518.51|3521.61|3521.61|3521.61|3521.61|3518.51|3518.51|0
1688997000000|2023-07-10 13:50:00|3521.68|3521.68|3525.29|3525.29|3525.64|3525.64|3519.86|3519.86|0
1688997300000|2023-07-10 13:55:00|3525.34|3525.34|3526.96|3526.96|3528.61|3528.61|3525.34|3525.34|0
1688997600000|2023-07-10 14:00:00|3527.3|3527.3|3526.69|3526.69|3527.43|3527.43|3525.07|3525.07|0
1688997900000|2023-07-10 14:05:00|3526.91|3526.91|3529.01|3529.01|3530.1|3530.1|3526.81|3526.81|0
1688998200000|2023-07-10 14:10:00|3529.06|3529.06|3527.46|3527.46|3529.06|3529.06|3526.45|3526.45|0
1688998500000|2023-07-10 14:15:00|3527.41|3527.41|3523.72|3523.72|3527.62|3527.62|3523.72|3523.72|0
1688998800000|2023-07-10 14:20:00|3523.71|3523.71|3522.65|3522.65|3523.71|3523.71|3521.79|3521.79|0
1688999100000|2023-07-10 14:25:00|3522.76|3522.76|3519.56|3519.56|3522.87|3522.87|3519.56|3519.56|0
1688999400000|2023-07-10 14:30:00|3519.51|3519.51|3517.04|3517.04|3520.88|3520.88|3517.04|3517.04|0
1688999700000|2023-07-10 14:35:00|3516.89|3516.89|3517.87|3517.87|3518.17|3518.17|3514.91|3514.91|0
1689000000000|2023-07-10 14:40:00|3517.78|3517.78|3515.96|3515.96|3517.78|3517.78|3515.46|3515.46|0
1689000300000|2023-07-10 14:45:00|3515.94|3515.94|3518.66|3518.66|3519.15|3519.15|3515.85|3515.85|0
1689000600000|2023-07-10 14:50:00|3518.56|3518.56|3517.2|3517.2|3519.02|3519.02|3517.2|3517.2|0
1689000900000|2023-07-10 14:55:00|3517.09|3517.09|3517.17|3517.17|3518.45|3518.45|3516.4|3516.4|0
1689001200000|2023-07-10 15:00:00|3517.22|3517.22|3517.06|3517.06|3519.59|3519.59|3516.84|3516.84|0
1689001500000|2023-07-10 15:05:00|3516.72|3516.72|3514.11|3514.11|3517.03|3517.03|3513.93|3513.93|0
1689001800000|2023-07-10 15:10:00|3514|3514|3513.17|3513.17|3514.54|3514.54|3512.83|3512.83|0
1689002100000|2023-07-10 15:15:00|3512.83|3512.83|3512.43|3512.43|3514.2|3514.2|3512.03|3512.03|0
1689002400000|2023-07-10 15:20:00|3512.38|3512.38|3511.17|3511.17|3512.38|3512.38|3509.89|3509.89|0
1689002700000|2023-07-10 15:25:00|3511.22|3511.22|3511.72|3511.72|3512.14|3512.14|3510.76|3510.76|0
1689059700000|2023-07-11 07:15:00|3499.71|3499.71|3495.64|3495.64|3502.13|3502.13|3494.97|3494.97|0
1689060000000|2023-07-11 07:20:00|3495.8|3495.8|3498.13|3498.13|3499.58|3499.58|3495.8|3495.8|0
1689060300000|2023-07-11 07:25:00|3498.47|3498.47|3498.86|3498.86|3500.19|3500.19|3497.73|3497.73|0
1689060600000|2023-07-11 07:30:00|3499.07|3499.07|3499.16|3499.16|3499.99|3499.99|3496.8|3496.8|0
1689060900000|2023-07-11 07:35:00|3499.31|3499.31|3498.24|3498.24|3500.26|3500.26|3497.95|3497.95|0
1689061200000|2023-07-11 07:40:00|3498.57|3498.57|3500.05|3500.05|3500.05|3500.05|3497.58|3497.58|0
1689061500000|2023-07-11 07:45:00|3499.71|3499.71|3499.2|3499.2|3499.71|3499.71|3495.91|3495.91|0
1689061800000|2023-07-11 07:50:00|3499.36|3499.36|3499.75|3499.75|3501.32|3501.32|3498.8|3498.8|0
1689062100000|2023-07-11 07:55:00|3499.78|3499.78|3497.68|3497.68|3500.37|3500.37|3497.68|3497.68|0
1689062400000|2023-07-11 08:00:00|3497.62|3497.62|3493.83|3493.83|3498|3498|3493.44|3493.44|0
1689062700000|2023-07-11 08:05:00|3493.5|3493.5|3491.99|3491.99|3493.79|3493.79|3490.96|3490.96|0
1689063000000|2023-07-11 08:10:00|3492.32|3492.32|3489.63|3489.63|3492.34|3492.34|3489.63|3489.63|0
1689063300000|2023-07-11 08:15:00|3489.59|3489.59|3488.89|3488.89|3490.25|3490.25|3487.67|3487.67|0
1689063600000|2023-07-11 08:20:00|3488.95|3488.95|3490.79|3490.79|3492.4|3492.4|3488.95|3488.95|0
1689063900000|2023-07-11 08:25:00|3490.46|3490.46|3485.95|3485.95|3490.79|3490.79|3485.95|3485.95|0
1689064200000|2023-07-11 08:30:00|3486.01|3486.01|3483.52|3483.52|3486.17|3486.17|3482.74|3482.74|0
1689064500000|2023-07-11 08:35:00|3483.27|3483.27|3482.06|3482.06|3483.41|3483.41|3481.26|3481.26|0
1689064800000|2023-07-11 08:40:00|3482.09|3482.09|3481.99|3481.99|3483.41|3483.41|3478.9|3478.9|0
1689065100000|2023-07-11 08:45:00|3481.87|3481.87|3480.06|3480.06|3481.87|3481.87|3478.12|3478.12|0
1689065400000|2023-07-11 08:50:00|3480.03|3480.03|3480.21|3480.21|3480.27|3480.27|3477.3|3477.3|0
1689065700000|2023-07-11 08:55:00|3480.29|3480.29|3477.31|3477.31|3480.29|3480.29|3477.31|3477.31|0
1689066000000|2023-07-11 09:00:00|3477.42|3477.42|3478.14|3478.14|3480.1|3480.1|3475.83|3475.83|0
1689066300000|2023-07-11 09:05:00|3478.19|3478.19|3475.84|3475.84|3479.11|3479.11|3475.41|3475.41|0
1689066600000|2023-07-11 09:10:00|3475.79|3475.79|3478.74|3478.74|3478.74|3478.74|3475.56|3475.56|0
1689066900000|2023-07-11 09:15:00|3478.46|3478.46|3475.79|3475.79|3478.46|3478.46|3475.79|3475.79|0
1689067200000|2023-07-11 09:20:00|3475.77|3475.77|3478.56|3478.56|3478.9|3478.9|3475.67|3475.67|0
1689067500000|2023-07-11 09:25:00|3478.23|3478.23|3480.16|3480.16|3480.73|3480.73|3478.12|3478.12|0
1689067800000|2023-07-11 09:30:00|3480.19|3480.19|3479.9|3479.9|3480.32|3480.32|3478.83|3478.83|0
1689068100000|2023-07-11 09:35:00|3479.91|3479.91|3479.51|3479.51|3480.69|3480.69|3478.94|3478.94|0
1689068400000|2023-07-11 09:40:00|3479.46|3479.46|3479.48|3479.48|3480.27|3480.27|3478.81|3478.81|0
1689068700000|2023-07-11 09:45:00|3479.82|3479.82|3483.52|3483.52|3483.52|3483.52|3479.82|3479.82|0
1689069000000|2023-07-11 09:50:00|3483.56|3483.56|3486.78|3486.78|3486.78|3486.78|3483.56|3483.56|0
1689069300000|2023-07-11 09:55:00|3486.68|3486.68|3486.92|3486.92|3488.12|3488.12|3486.62|3486.62|0
1689069600000|2023-07-11 10:00:00|3486.97|3486.97|3487.16|3487.16|3488.92|3488.92|3486.97|3486.97|0
1689069900000|2023-07-11 10:05:00|3487.21|3487.21|3488.36|3488.36|3489.5|3489.5|3487.21|3487.21|0
1689070200000|2023-07-11 10:10:00|3488.29|3488.29|3488.01|3488.01|3489.11|3489.11|3487.62|3487.62|0
1689070500000|2023-07-11 10:15:00|3488.4|3488.4|3485.49|3485.49|3488.56|3488.56|3485.15|3485.15|0
1689070800000|2023-07-11 10:20:00|3485.52|3485.52|3485.84|3485.84|3487.8|3487.8|3485.24|3485.24|0
1689071100000|2023-07-11 10:25:00|3485.95|3485.95|3484.5|3484.5|3485.95|3485.95|3484.5|3484.5|0
1689071400000|2023-07-11 10:30:00|3484.29|3484.29|3485.08|3485.08|3485.08|3485.08|3483.71|3483.71|0
1689071700000|2023-07-11 10:35:00|3485.47|3485.47|3484.1|3484.1|3485.55|3485.55|3483.94|3483.94|0
1689072000000|2023-07-11 10:40:00|3484.04|3484.04|3483.93|3483.93|3484.17|3484.17|3483.06|3483.06|0
1689072300000|2023-07-11 10:45:00|3483.83|3483.83|3485.45|3485.45|3485.61|3485.61|3483.83|3483.83|0
1689072600000|2023-07-11 10:50:00|3485.56|3485.56|3485.3|3485.3|3485.59|3485.59|3484.53|3484.53|0
1689072900000|2023-07-11 10:55:00|3485.41|3485.41|3486.34|3486.34|3486.68|3486.68|3485.41|3485.41|0
1689073200000|2023-07-11 11:00:00|3486.25|3486.25|3487.41|3487.41|3487.57|3487.57|3485.95|3485.95|0
1689073500000|2023-07-11 11:05:00|3487.2|3487.2|3488.98|3488.98|3489.08|3489.08|3487.2|3487.2|0
1689073800000|2023-07-11 11:10:00|3488.93|3488.93|3490.63|3490.63|3490.63|3490.63|3488.14|3488.14|0
1689074100000|2023-07-11 11:15:00|3490.66|3490.66|3489.9|3489.9|3490.66|3490.66|3489.52|3489.52|0
1689074400000|2023-07-11 11:20:00|3489.89|3489.89|3491.07|3491.07|3491.47|3491.47|3489.86|3489.86|0
1689074700000|2023-07-11 11:25:00|3491.12|3491.12|3490.85|3490.85|3491.23|3491.23|3490.08|3490.08|0
1689075000000|2023-07-11 11:30:00|3491.26|3491.26|3489.98|3489.98|3491.42|3491.42|3489.98|3489.98|0
1689075300000|2023-07-11 11:35:00|3489.59|3489.59|3487.81|3487.81|3490.49|3490.49|3487.81|3487.81|0
1689075600000|2023-07-11 11:40:00|3487.8|3487.8|3485.65|3485.65|3487.8|3487.8|3485.65|3485.65|0
1689075900000|2023-07-11 11:45:00|3485.7|3485.7|3485.17|3485.17|3485.7|3485.7|3484.97|3484.97|0
1689076200000|2023-07-11 11:50:00|3484.83|3484.83|3482.92|3482.92|3484.83|3484.83|3481.49|3481.49|0
1689076500000|2023-07-11 11:55:00|3482.58|3482.58|3485.13|3485.13|3485.13|3485.13|3482.53|3482.53|0
1689076800000|2023-07-11 12:00:00|3485.16|3485.16|3486.67|3486.67|3486.67|3486.67|3484.64|3484.64|0
1689077100000|2023-07-11 12:05:00|3486.56|3486.56|3490.82|3490.82|3491.79|3491.79|3486.51|3486.51|0
1689077400000|2023-07-11 12:10:00|3490.92|3490.92|3494.54|3494.54|3494.54|3494.54|3490.92|3490.92|0
1689077700000|2023-07-11 12:15:00|3494.21|3494.21|3491.28|3491.28|3494.21|3494.21|3491.28|3491.28|0
1689078000000|2023-07-11 12:20:00|3491.44|3491.44|3489.77|3489.77|3492.54|3492.54|3489.73|3489.73|0
1689078300000|2023-07-11 12:25:00|3490.1|3490.1|3490.8|3490.8|3490.8|3490.8|3489.27|3489.27|0
1689078600000|2023-07-11 12:30:00|3490.83|3490.83|3495.43|3495.43|3495.43|3495.43|3490.83|3490.83|0
1689078900000|2023-07-11 12:35:00|3495.77|3495.77|3496.34|3496.34|3496.58|3496.58|3495.09|3495.09|0
1689079200000|2023-07-11 12:40:00|3496.23|3496.23|3498.07|3498.07|3498.07|3498.07|3495.7|3495.7|0
1689079500000|2023-07-11 12:45:00|3498.28|3498.28|3500.46|3500.46|3501.13|3501.13|3498.28|3498.28|0
1689079800000|2023-07-11 12:50:00|3500.52|3500.52|3503.25|3503.25|3503.99|3503.99|3499.81|3499.81|0
1689080100000|2023-07-11 12:55:00|3503.31|3503.31|3505.38|3505.38|3505.76|3505.76|3503.12|3503.12|0
1689080400000|2023-07-11 13:00:00|3505.22|3505.22|3506.9|3506.9|3506.9|3506.9|3504.95|3504.95|0
1689080700000|2023-07-11 13:05:00|3506.86|3506.86|3503.37|3503.37|3507.24|3507.24|3503.37|3503.37|0
1689081000000|2023-07-11 13:10:00|3503.27|3503.27|3501.17|3501.17|3503.27|3503.27|3500.26|3500.26|0
1689081300000|2023-07-11 13:15:00|3501.51|3501.51|3500.61|3500.61|3501.51|3501.51|3499.15|3499.15|0
1689081600000|2023-07-11 13:20:00|3500.27|3500.27|3499.51|3499.51|3501.9|3501.9|3499.09|3499.09|0
1689081900000|2023-07-11 13:25:00|3499.45|3499.45|3500.22|3500.22|3500.39|3500.39|3498.42|3498.42|0
1689082200000|2023-07-11 13:30:00|3500.17|3500.17|3497.62|3497.62|3502.32|3502.32|3497.62|3497.62|0
1689082500000|2023-07-11 13:35:00|3497.67|3497.67|3498.68|3498.68|3499.02|3499.02|3495.72|3495.72|0
1689082800000|2023-07-11 13:40:00|3498.57|3498.57|3493.58|3493.58|3498.57|3498.57|3493.2|3493.2|0
1689083100000|2023-07-11 13:45:00|3493.8|3493.8|3499.29|3499.29|3499.29|3499.29|3493.8|3493.8|0
1689083400000|2023-07-11 13:50:00|3499.32|3499.32|3495.96|3495.96|3499.35|3499.35|3495.57|3495.57|0
1689083700000|2023-07-11 13:55:00|3495.97|3495.97|3496.95|3496.95|3497.75|3497.75|3495.74|3495.74|0
1689084000000|2023-07-11 14:00:00|3497.29|3497.29|3493.05|3493.05|3498.07|3498.07|3490.79|3490.79|0
1689084300000|2023-07-11 14:05:00|3493.39|3493.39|3494.64|3494.64|3495.58|3495.58|3491.17|3491.17|0
1689084600000|2023-07-11 14:10:00|3494.72|3494.72|3495.96|3495.96|3495.96|3495.96|3492.09|3492.09|0
1689084900000|2023-07-11 14:15:00|3495.99|3495.99|3499.81|3499.81|3500.41|3500.41|3495.99|3495.99|0
1689085200000|2023-07-11 14:20:00|3499.47|3499.47|3499.7|3499.7|3500.03|3500.03|3497.65|3497.65|0
1689085500000|2023-07-11 14:25:00|3499.36|3499.36|3498.2|3498.2|3500.42|3500.42|3498.14|3498.14|0
1689085800000|2023-07-11 14:30:00|3497.86|3497.86|3493.63|3493.63|3497.86|3497.86|3493.63|3493.63|0
1689086100000|2023-07-11 14:35:00|3493.56|3493.56|3495.9|3495.9|3496.44|3496.44|3493.12|3493.12|0
1689086400000|2023-07-11 14:40:00|3495.95|3495.95|3498.21|3498.21|3498.37|3498.37|3495.51|3495.51|0
1689086700000|2023-07-11 14:45:00|3498.16|3498.16|3499.91|3499.91|3500.52|3500.52|3498.16|3498.16|0
1689087000000|2023-07-11 14:50:00|3499.97|3499.97|3500.75|3500.75|3501.96|3501.96|3499.91|3499.91|0
1689087300000|2023-07-11 14:55:00|3500.76|3500.76|3499.06|3499.06|3501.18|3501.18|3498.44|3498.44|0
1689087600000|2023-07-11 15:00:00|3499.14|3499.14|3500.21|3500.21|3500.56|3500.56|3498.64|3498.64|0
1689087900000|2023-07-11 15:05:00|3500.13|3500.13|3500.47|3500.47|3500.76|3500.76|3498.99|3498.99|0
1689088200000|2023-07-11 15:10:00|3500.53|3500.53|3504.56|3504.56|3504.87|3504.87|3500.53|3500.53|0
1689088500000|2023-07-11 15:15:00|3504.61|3504.61|3502.23|3502.23|3505.72|3505.72|3501.67|3501.67|0
1689088800000|2023-07-11 15:20:00|3502.28|3502.28|3502.28|3502.28|3502.91|3502.91|3501.78|3501.78|0
1689089100000|2023-07-11 15:25:00|3502.32|3502.32|3498.89|3498.89|3502.33|3502.33|3498.79|3498.79|0
1689146100000|2023-07-12 07:15:00|3529.6|3529.6|3542.97|3542.97|3546.4|3546.4|3529.14|3529.14|0
1689146400000|2023-07-12 07:20:00|3542.55|3542.55|3534.81|3534.81|3544.2|3544.2|3534.81|3534.81|0
1689146700000|2023-07-12 07:25:00|3535.09|3535.09|3537.54|3537.54|3539.95|3539.95|3535.09|3535.09|0
1689147000000|2023-07-12 07:30:00|3537.88|3537.88|3542|3542|3542.06|3542.06|3536.12|3536.12|0
1689147300000|2023-07-12 07:35:00|3542.24|3542.24|3545.84|3545.84|3548.49|3548.49|3542.23|3542.23|0
1689147600000|2023-07-12 07:40:00|3545.83|3545.83|3539.17|3539.17|3546.33|3546.33|3539.17|3539.17|0
1689147900000|2023-07-12 07:45:00|3539.09|3539.09|3542.54|3542.54|3542.54|3542.54|3536.49|3536.49|0
1689148200000|2023-07-12 07:50:00|3542.2|3542.2|3547.57|3547.57|3547.91|3547.91|3541.53|3541.53|0
1689148500000|2023-07-12 07:55:00|3547.54|3547.54|3547.88|3547.88|3548.66|3548.66|3546.54|3546.54|0
1689148800000|2023-07-12 08:00:00|3547.54|3547.54|3547.93|3547.93|3549.59|3549.59|3547.54|3547.54|0
1689149100000|2023-07-12 08:05:00|3547.99|3547.99|3549.4|3549.4|3549.4|3549.4|3546.64|3546.64|0
1689149400000|2023-07-12 08:10:00|3549.71|3549.71|3556.76|3556.76|3556.76|3556.76|3549.63|3549.63|0
1689149700000|2023-07-12 08:15:00|3557.1|3557.1|3558.09|3558.09|3559.6|3559.6|3556.78|3556.78|0
1689150000000|2023-07-12 08:20:00|3558.43|3558.43|3548.85|3548.85|3558.43|3558.43|3548.24|3548.24|0
1689150300000|2023-07-12 08:25:00|3548.88|3548.88|3551.48|3551.48|3552.15|3552.15|3548.45|3548.45|0
1689150600000|2023-07-12 08:30:00|3551.43|3551.43|3556.21|3556.21|3557.73|3557.73|3551.29|3551.29|0
1689150900000|2023-07-12 08:35:00|3555.88|3555.88|3554.81|3554.81|3556.57|3556.57|3554.44|3554.44|0
1689151200000|2023-07-12 08:40:00|3554.92|3554.92|3558.81|3558.81|3560.27|3560.27|3554.52|3554.52|0
1689151500000|2023-07-12 08:45:00|3558.84|3558.84|3553.91|3553.91|3559.29|3559.29|3553.91|3553.91|0
1689151800000|2023-07-12 08:50:00|3554.58|3554.58|3550.09|3550.09|3554.84|3554.84|3550.09|3550.09|0
1689152100000|2023-07-12 08:55:00|3550.43|3550.43|3555.3|3555.3|3555.63|3555.63|3549.87|3549.87|0
1689152400000|2023-07-12 09:00:00|3555.08|3555.08|3556.7|3556.7|3557.16|3557.16|3555.02|3555.02|0
1689152700000|2023-07-12 09:05:00|3556.62|3556.62|3558.24|3558.24|3558.46|3558.46|3555.48|3555.48|0
1689153000000|2023-07-12 09:10:00|3558.26|3558.26|3558.8|3558.8|3560.43|3560.43|3558.26|3558.26|0
1689153300000|2023-07-12 09:15:00|3558.86|3558.86|3557.18|3557.18|3559.76|3559.76|3555.55|3555.55|0
1689153600000|2023-07-12 09:20:00|3557.52|3557.52|3554.81|3554.81|3557.52|3557.52|3554.16|3554.16|0
1689153900000|2023-07-12 09:25:00|3554.13|3554.13|3557.71|3557.71|3557.81|3557.81|3554.11|3554.11|0
1689154200000|2023-07-12 09:30:00|3557.59|3557.59|3555.93|3555.93|3557.59|3557.59|3555.88|3555.88|0
1689154500000|2023-07-12 09:35:00|3556.93|3556.93|3558.36|3558.36|3559.22|3559.22|3556.69|3556.69|0
1689154800000|2023-07-12 09:40:00|3558.35|3558.35|3559.75|3559.75|3560.43|3560.43|3557.69|3557.69|0
1689155100000|2023-07-12 09:45:00|3559.41|3559.41|3559.51|3559.51|3559.82|3559.82|3558.91|3558.91|0
1689155400000|2023-07-12 09:50:00|3559.61|3559.61|3560.57|3560.57|3560.57|3560.57|3559.19|3559.19|0
1689155700000|2023-07-12 09:55:00|3560.66|3560.66|3560.4|3560.4|3561.25|3561.25|3560.1|3560.1|0
1689156000000|2023-07-12 10:00:00|3560.07|3560.07|3561.02|3561.02|3561.38|3561.38|3559.19|3559.19|0
1689156300000|2023-07-12 10:05:00|3561.12|3561.12|3565.46|3565.46|3565.59|3565.59|3561.12|3561.12|0
1689156600000|2023-07-12 10:10:00|3564.79|3564.79|3564.83|3564.83|3564.83|3564.83|3563.42|3563.42|0
1689156900000|2023-07-12 10:15:00|3564.89|3564.89|3564.45|3564.45|3565.21|3565.21|3564.37|3564.37|0
1689157200000|2023-07-12 10:20:00|3564.42|3564.42|3563.06|3563.06|3564.51|3564.51|3562.66|3562.66|0
1689157500000|2023-07-12 10:25:00|3563.01|3563.01|3565.91|3565.91|3565.93|3565.93|3563.01|3563.01|0
1689157800000|2023-07-12 10:30:00|3565.81|3565.81|3565.67|3565.67|3566.09|3566.09|3565.42|3565.42|0
1689158100000|2023-07-12 10:35:00|3565.78|3565.78|3569.96|3569.96|3569.96|3569.96|3565.78|3565.78|0
1689158400000|2023-07-12 10:40:00|3569.97|3569.97|3571.44|3571.44|3571.44|3571.44|3569.97|3569.97|0
1689158700000|2023-07-12 10:45:00|3571.78|3571.78|3570.61|3570.61|3571.89|3571.89|3570.33|3570.33|0
1689159000000|2023-07-12 10:50:00|3570.53|3570.53|3568.9|3568.9|3570.53|3570.53|3568.84|3568.84|0
1689159300000|2023-07-12 10:55:00|3567.89|3567.89|3567.9|3567.9|3569.18|3569.18|3567.47|3567.47|0
1689159600000|2023-07-12 11:00:00|3567.81|3567.81|3569.4|3569.4|3569.72|3569.72|3567.75|3567.75|0
1689159900000|2023-07-12 11:05:00|3569.5|3569.5|3569.17|3569.17|3569.92|3569.92|3568.37|3568.37|0
1689160200000|2023-07-12 11:10:00|3569.28|3569.28|3571.03|3571.03|3571.03|3571.03|3568.33|3568.33|0
1689160500000|2023-07-12 11:15:00|3571.04|3571.04|3571.38|3571.38|3571.38|3571.38|3570.62|3570.62|0
1689160800000|2023-07-12 11:20:00|3571.55|3571.55|3572.04|3572.04|3572.33|3572.33|3571.25|3571.25|0
1689161100000|2023-07-12 11:25:00|3572.26|3572.26|3574.2|3574.2|3574.34|3574.34|3572.26|3572.26|0
1689161400000|2023-07-12 11:30:00|3574.87|3574.87|3575.63|3575.63|3575.63|3575.63|3574.4|3574.4|0
1689161700000|2023-07-12 11:35:00|3575.71|3575.71|3578.98|3578.98|3578.98|3578.98|3575.71|3575.71|0
1689162000000|2023-07-12 11:40:00|3578.65|3578.65|3578.44|3578.44|3578.76|3578.76|3577.93|3577.93|0
1689162300000|2023-07-12 11:45:00|3578.43|3578.43|3578.35|3578.35|3578.5|3578.5|3578.14|3578.14|0
1689162600000|2023-07-12 11:50:00|3578.69|3578.69|3580.29|3580.29|3580.83|3580.83|3577.52|3577.52|0
1689162900000|2023-07-12 11:55:00|3580.19|3580.19|3582.57|3582.57|3582.57|3582.57|3580.03|3580.03|0
1689163200000|2023-07-12 12:00:00|3582.73|3582.73|3584.03|3584.03|3584.61|3584.61|3581.58|3581.58|0
1689163500000|2023-07-12 12:05:00|3584.14|3584.14|3585.75|3585.75|3585.75|3585.75|3584.14|3584.14|0
1689163800000|2023-07-12 12:10:00|3585.71|3585.71|3586.49|3586.49|3586.85|3586.85|3585.57|3585.57|0
1689164100000|2023-07-12 12:15:00|3586.53|3586.53|3585.83|3585.83|3586.56|3586.56|3584.84|3584.84|0
1689164400000|2023-07-12 12:20:00|3585.11|3585.11|3580.99|3580.99|3585.11|3585.11|3580.99|3580.99|0
1689164700000|2023-07-12 12:25:00|3580.91|3580.91|3575.9|3575.9|3581.02|3581.02|3575.61|3575.61|0
1689165000000|2023-07-12 12:30:00|3577.45|3577.45|3583.02|3583.02|3583.74|3583.74|3576.57|3576.57|0
1689165300000|2023-07-12 12:35:00|3582.92|3582.92|3582.04|3582.04|3585.14|3585.14|3580.26|3580.26|0
1689165600000|2023-07-12 12:40:00|3581.83|3581.83|3579.36|3579.36|3582.21|3582.21|3579.33|3579.33|0
1689165900000|2023-07-12 12:45:00|3579.45|3579.45|3574.1|3574.1|3580.98|3580.98|3573.82|3573.82|0
1689166200000|2023-07-12 12:50:00|3574.44|3574.44|3575.2|3575.2|3576.13|3576.13|3573.05|3573.05|0
1689166500000|2023-07-12 12:55:00|3575.25|3575.25|3578.41|3578.41|3578.46|3578.46|3573.46|3573.46|0
1689166800000|2023-07-12 13:00:00|3578.07|3578.07|3580.45|3580.45|3581.53|3581.53|3576.81|3576.81|0
1689167100000|2023-07-12 13:05:00|3580.5|3580.5|3574.26|3574.26|3580.5|3580.5|3573.86|3573.86|0
1689167400000|2023-07-12 13:10:00|3574.31|3574.31|3576.83|3576.83|3576.97|3576.97|3573.37|3573.37|0
1689167700000|2023-07-12 13:15:00|3577.3|3577.3|3584.23|3584.23|3584.99|3584.99|3576.3|3576.3|0
1689168000000|2023-07-12 13:20:00|3584.25|3584.25|3573.61|3573.61|3584.37|3584.37|3573.32|3573.32|0
1689168300000|2023-07-12 13:25:00|3573.34|3573.34|3571.15|3571.15|3574.8|3574.8|3571.15|3571.15|0
1689168600000|2023-07-12 13:30:00|3571.49|3571.49|3572.97|3572.97|3573.07|3573.07|3568.7|3568.7|0
1689168900000|2023-07-12 13:35:00|3573.3|3573.3|3583.48|3583.48|3583.48|3583.48|3573.3|3573.3|0
1689169200000|2023-07-12 13:40:00|3582.81|3582.81|3587.39|3587.39|3587.5|3587.5|3581.06|3581.06|0
1689169500000|2023-07-12 13:45:00|3587.34|3587.34|3589.57|3589.57|3589.57|3589.57|3583.15|3583.15|0
1689169800000|2023-07-12 13:50:00|3589.58|3589.58|3584.47|3584.47|3589.58|3589.58|3583.92|3583.92|0
1689170100000|2023-07-12 13:55:00|3584.62|3584.62|3585.79|3585.79|3586.55|3586.55|3583.79|3583.79|0
1689170400000|2023-07-12 14:00:00|3586.2|3586.2|3587.18|3587.18|3589.03|3589.03|3585.17|3585.17|0
1689170700000|2023-07-12 14:05:00|3587.19|3587.19|3585.9|3585.9|3587.45|3587.45|3583.68|3583.68|0
1689171000000|2023-07-12 14:10:00|3585.88|3585.88|3588.26|3588.26|3589.21|3589.21|3584.09|3584.09|0
1689171300000|2023-07-12 14:15:00|3588.36|3588.36|3589.94|3589.94|3591.85|3591.85|3586.89|3586.89|0
1689171600000|2023-07-12 14:20:00|3589.65|3589.65|3589.45|3589.45|3590.49|3590.49|3588.8|3588.8|0
1689171900000|2023-07-12 14:25:00|3589.5|3589.5|3593.65|3593.65|3594.03|3594.03|3589.27|3589.27|0
1689172200000|2023-07-12 14:30:00|3593.68|3593.68|3598.48|3598.48|3599.44|3599.44|3593.68|3593.68|0
1689172500000|2023-07-12 14:35:00|3598.42|3598.42|3597.51|3597.51|3599.83|3599.83|3597.51|3597.51|0
1689172800000|2023-07-12 14:40:00|3597.44|3597.44|3593.73|3593.73|3597.48|3597.48|3593.67|3593.67|0
1689173100000|2023-07-12 14:45:00|3593.44|3593.44|3597.8|3597.8|3598.24|3598.24|3593.44|3593.44|0
1689173400000|2023-07-12 14:50:00|3597.85|3597.85|3598.94|3598.94|3599.07|3599.07|3597.5|3597.5|0
1689173700000|2023-07-12 14:55:00|3598.92|3598.92|3598.87|3598.87|3599.24|3599.24|3598.02|3598.02|0
1689174000000|2023-07-12 15:00:00|3598.98|3598.98|3600.94|3600.94|3601.33|3601.33|3598.81|3598.81|0
1689174300000|2023-07-12 15:05:00|3601.18|3601.18|3601.02|3601.02|3602.51|3602.51|3600.93|3600.93|0
1689174600000|2023-07-12 15:10:00|3600.87|3600.87|3603.11|3603.11|3604.26|3604.26|3600.76|3600.76|0
1689174900000|2023-07-12 15:15:00|3602.72|3602.72|3600.62|3600.62|3602.72|3602.72|3600.62|3600.62|0
1689175200000|2023-07-12 15:20:00|3600.29|3600.29|3600.47|3600.47|3602.39|3602.39|3599.89|3599.89|0
1689175500000|2023-07-12 15:25:00|3600.53|3600.53|3599.03|3599.03|3600.53|3600.53|3597.26|3597.26|0
1689232500000|2023-07-13 07:15:00|3580.32|3580.32|3579.54|3579.54|3581.17|3581.17|3576.92|3576.92|0
1689232800000|2023-07-13 07:20:00|3580.21|3580.21|3579.35|3579.35|3580.43|3580.43|3577.38|3577.38|0
1689233100000|2023-07-13 07:25:00|3579.52|3579.52|3576.85|3576.85|3579.52|3579.52|3575.15|3575.15|0
1689233400000|2023-07-13 07:30:00|3576.69|3576.69|3580.07|3580.07|3580.79|3580.79|3575.87|3575.87|0
1689233700000|2023-07-13 07:35:00|3579.73|3579.73|3581.7|3581.7|3583.11|3583.11|3578.66|3578.66|0
1689234000000|2023-07-13 07:40:00|3581.49|3581.49|3581.21|3581.21|3582.58|3582.58|3579.99|3579.99|0
1689234300000|2023-07-13 07:45:00|3581.55|3581.55|3581.87|3581.87|3582.88|3582.88|3580.49|3580.49|0
1689234600000|2023-07-13 07:50:00|3581.19|3581.19|3582.15|3582.15|3582.42|3582.42|3579.44|3579.44|0
1689234900000|2023-07-13 07:55:00|3582.05|3582.05|3587.93|3587.93|3587.96|3587.96|3581.17|3581.17|0
1689235200000|2023-07-13 08:00:00|3588.2|3588.2|3584.42|3584.42|3591.63|3591.63|3583.86|3583.86|0
1689235500000|2023-07-13 08:05:00|3583.93|3583.93|3583.26|3583.26|3584.94|3584.94|3582.34|3582.34|0
1689235800000|2023-07-13 08:10:00|3583.59|3583.59|3579.66|3579.66|3583.59|3583.59|3579.09|3579.09|0
1689236100000|2023-07-13 08:15:00|3579.32|3579.32|3574.61|3574.61|3579.32|3579.32|3574.61|3574.61|0
1689236400000|2023-07-13 08:20:00|3574.56|3574.56|3577.67|3577.67|3581.09|3581.09|3574.56|3574.56|0
1689236700000|2023-07-13 08:25:00|3577.78|3577.78|3579.45|3579.45|3580.16|3580.16|3577.23|3577.23|0
1689237000000|2023-07-13 08:30:00|3579.79|3579.79|3582.91|3582.91|3582.91|3582.91|3578.79|3578.79|0
1689237300000|2023-07-13 08:35:00|3583.24|3583.24|3581.48|3581.48|3583.67|3583.67|3580.99|3580.99|0
1689237600000|2023-07-13 08:40:00|3581.03|3581.03|3578.73|3578.73|3581.16|3581.16|3578.39|3578.39|0
1689237900000|2023-07-13 08:45:00|3578.54|3578.54|3579.93|3579.93|3580.19|3580.19|3578.43|3578.43|0
1689238200000|2023-07-13 08:50:00|3580.04|3580.04|3585.35|3585.35|3585.35|3585.35|3580.04|3580.04|0
1689238500000|2023-07-13 08:55:00|3586.36|3586.36|3587.57|3587.57|3588.26|3588.26|3586.35|3586.35|0
1689238800000|2023-07-13 09:00:00|3587.56|3587.56|3587.85|3587.85|3588|3588|3586.36|3586.36|0
1689239100000|2023-07-13 09:05:00|3587.8|3587.8|3588.72|3588.72|3589.34|3589.34|3587.69|3587.69|0
1689239400000|2023-07-13 09:10:00|3588.39|3588.39|3585.95|3585.95|3588.65|3588.65|3585.52|3585.52|0
1689239700000|2023-07-13 09:15:00|3585.85|3585.85|3589.69|3589.69|3589.96|3589.96|3585.52|3585.52|0
1689240000000|2023-07-13 09:20:00|3589.53|3589.53|3590.92|3590.92|3591.68|3591.68|3589.42|3589.42|0
1689240300000|2023-07-13 09:25:00|3591.25|3591.25|3591.92|3591.92|3592.81|3592.81|3590.32|3590.32|0
1689240600000|2023-07-13 09:30:00|3591.77|3591.77|3587.78|3587.78|3591.77|3591.77|3587.22|3587.22|0
1689240900000|2023-07-13 09:35:00|3587.88|3587.88|3591.29|3591.29|3592.12|3592.12|3587.83|3587.83|0
1689241200000|2023-07-13 09:40:00|3591.37|3591.37|3588.41|3588.41|3591.37|3591.37|3587.97|3587.97|0
1689241500000|2023-07-13 09:45:00|3588.63|3588.63|3589.59|3589.59|3590.16|3590.16|3588.56|3588.56|0
1689241800000|2023-07-13 09:50:00|3590.26|3590.26|3590.66|3590.66|3591.13|3591.13|3590.26|3590.26|0
1689242100000|2023-07-13 09:55:00|3591.67|3591.67|3589.59|3589.59|3592.01|3592.01|3589.59|3589.59|0
1689242400000|2023-07-13 10:00:00|3589.61|3589.61|3589.38|3589.38|3589.97|3589.97|3588.92|3588.92|0
1689242700000|2023-07-13 10:05:00|3589.35|3589.35|3588.3|3588.3|3589.69|3589.69|3588.06|3588.06|0
1689243000000|2023-07-13 10:10:00|3588.19|3588.19|3589.67|3589.67|3589.67|3589.67|3588.09|3588.09|0
1689243300000|2023-07-13 10:15:00|3589.56|3589.56|3588.28|3588.28|3589.56|3589.56|3587.91|3587.91|0
1689243600000|2023-07-13 10:20:00|3588.33|3588.33|3588.56|3588.56|3588.56|3588.56|3587.28|3587.28|0
1689243900000|2023-07-13 10:25:00|3588.51|3588.51|3588.37|3588.37|3589.51|3589.51|3588.37|3588.37|0
1689244200000|2023-07-13 10:30:00|3588.28|3588.28|3590.01|3590.01|3591.97|3591.97|3587.81|3587.81|0
1689244500000|2023-07-13 10:35:00|3590.35|3590.35|3591.21|3591.21|3591.39|3591.39|3589.82|3589.82|0
1689244800000|2023-07-13 10:40:00|3591.33|3591.33|3590.83|3590.83|3593.56|3593.56|3590.83|3590.83|0
1689245100000|2023-07-13 10:45:00|3590.74|3590.74|3591.91|3591.91|3591.91|3591.91|3590.74|3590.74|0
1689245400000|2023-07-13 10:50:00|3591.85|3591.85|3591.7|3591.7|3591.85|3591.85|3590.64|3590.64|0
1689245700000|2023-07-13 10:55:00|3591.26|3591.26|3591.57|3591.57|3592.48|3592.48|3591.13|3591.13|0
1689246000000|2023-07-13 11:00:00|3591.47|3591.47|3591.98|3591.98|3592.07|3592.07|3590.79|3590.79|0
1689246300000|2023-07-13 11:05:00|3591.59|3591.59|3593.85|3593.85|3593.87|3593.87|3591.59|3591.59|0
1689246600000|2023-07-13 11:10:00|3593.74|3593.74|3593.95|3593.95|3594.13|3594.13|3593.23|3593.23|0
1689246900000|2023-07-13 11:15:00|3593.99|3593.99|3599.13|3599.13|3599.13|3599.13|3593.56|3593.56|0
1689247200000|2023-07-13 11:20:00|3599.23|3599.23|3598.9|3598.9|3601.27|3601.27|3598.9|3598.9|0
1689247500000|2023-07-13 11:25:00|3598.74|3598.74|3597.63|3597.63|3598.74|3598.74|3597.63|3597.63|0
1689247800000|2023-07-13 11:30:00|3597.69|3597.69|3596.37|3596.37|3598.51|3598.51|3596.31|3596.31|0
1689248100000|2023-07-13 11:35:00|3596.46|3596.46|3597.03|3597.03|3597.81|3597.81|3596.46|3596.46|0
1689248400000|2023-07-13 11:40:00|3597.04|3597.04|3595.2|3595.2|3597.17|3597.17|3595.2|3595.2|0
1689248700000|2023-07-13 11:45:00|3595.25|3595.25|3597.76|3597.76|3597.84|3597.84|3595.25|3595.25|0
1689249000000|2023-07-13 11:50:00|3597.67|3597.67|3597.25|3597.25|3598.26|3598.26|3597.25|3597.25|0
1689249300000|2023-07-13 11:55:00|3597.15|3597.15|3597.18|3597.18|3597.22|3597.22|3595.03|3595.03|0
1689249600000|2023-07-13 12:00:00|3597.35|3597.35|3600.09|3600.09|3600.09|3600.09|3597.35|3597.35|0
1689249900000|2023-07-13 12:05:00|3600.1|3600.1|3599.2|3599.2|3600.53|3600.53|3599.2|3599.2|0
1689250200000|2023-07-13 12:10:00|3599.64|3599.64|3601.19|3601.19|3601.19|3601.19|3599.64|3599.64|0
1689250500000|2023-07-13 12:15:00|3601.14|3601.14|3600.44|3600.44|3601.14|3601.14|3600.04|3600.04|0
1689250800000|2023-07-13 12:20:00|3600.54|3600.54|3601.11|3601.11|3602.03|3602.03|3600.49|3600.49|0
1689251100000|2023-07-13 12:25:00|3601.15|3601.15|3600.55|3600.55|3602.11|3602.11|3600.55|3600.55|0
1689251400000|2023-07-13 12:30:00|3600.33|3600.33|3603.01|3603.01|3603.28|3603.28|3600.3|3600.3|0
1689251700000|2023-07-13 12:35:00|3603.06|3603.06|3599.48|3599.48|3603.41|3603.41|3599.48|3599.48|0
1689252000000|2023-07-13 12:40:00|3599.39|3599.39|3603.14|3603.14|3603.14|3603.14|3599.39|3599.39|0
1689252300000|2023-07-13 12:45:00|3603.4|3603.4|3606.77|3606.77|3606.96|3606.96|3603.35|3603.35|0
1689252600000|2023-07-13 12:50:00|3606.87|3606.87|3606.39|3606.39|3606.87|3606.87|3604.73|3604.73|0
1689252900000|2023-07-13 12:55:00|3606.82|3606.82|3605.57|3605.57|3608.2|3608.2|3605.57|3605.57|0
1689253200000|2023-07-13 13:00:00|3605.25|3605.25|3603.1|3603.1|3605.25|3605.25|3603.05|3603.05|0
1689253500000|2023-07-13 13:05:00|3603.14|3603.14|3604.54|3604.54|3604.67|3604.67|3603.04|3603.04|0
1689253800000|2023-07-13 13:10:00|3604.2|3604.2|3602.8|3602.8|3604.25|3604.25|3602.8|3602.8|0
1689254100000|2023-07-13 13:15:00|3602.81|3602.81|3606.06|3606.06|3606.21|3606.21|3602.81|3602.81|0
1689254400000|2023-07-13 13:20:00|3606.73|3606.73|3605.89|3605.89|3607.17|3607.17|3605.02|3605.02|0
1689254700000|2023-07-13 13:25:00|3605.88|3605.88|3605.28|3605.28|3606.78|3606.78|3604.71|3604.71|0
1689255000000|2023-07-13 13:30:00|3605.62|3605.62|3604.15|3604.15|3606.4|3606.4|3603.27|3603.27|0
1689255300000|2023-07-13 13:35:00|3604.16|3604.16|3607.35|3607.35|3608.03|3608.03|3601.81|3601.81|0
1689255600000|2023-07-13 13:40:00|3607.46|3607.46|3604.66|3604.66|3609.66|3609.66|3603.22|3603.22|0
1689255900000|2023-07-13 13:45:00|3604.72|3604.72|3609.77|3609.77|3609.77|3609.77|3604.51|3604.51|0
1689256200000|2023-07-13 13:50:00|3609.71|3609.71|3611.81|3611.81|3612.67|3612.67|3609.44|3609.44|0
1689256500000|2023-07-13 13:55:00|3612.15|3612.15|3614.74|3614.74|3614.74|3614.74|3611.98|3611.98|0
1689256800000|2023-07-13 14:00:00|3614.81|3614.81|3617.88|3617.88|3618.16|3618.16|3614.75|3614.75|0
1689257100000|2023-07-13 14:05:00|3617.82|3617.82|3618.25|3618.25|3618.36|3618.36|3615.99|3615.99|0
1689257400000|2023-07-13 14:10:00|3618.33|3618.33|3620.71|3620.71|3621.99|3621.99|3618.33|3618.33|0
1689257700000|2023-07-13 14:15:00|3620.61|3620.61|3618.34|3618.34|3620.71|3620.71|3618|3618|0
1689258000000|2023-07-13 14:20:00|3618.67|3618.67|3618.13|3618.13|3619.59|3619.59|3617.59|3617.59|0
1689258300000|2023-07-13 14:25:00|3618.18|3618.18|3617.2|3617.2|3618.3|3618.3|3616.54|3616.54|0
1689258600000|2023-07-13 14:30:00|3617.31|3617.31|3613.97|3613.97|3617.31|3617.31|3613.12|3613.12|0
1689258900000|2023-07-13 14:35:00|3613.95|3613.95|3612.51|3612.51|3614.51|3614.51|3612.51|3612.51|0
1689259200000|2023-07-13 14:40:00|3612.5|3612.5|3612.18|3612.18|3612.63|3612.63|3611.98|3611.98|0
1689259500000|2023-07-13 14:45:00|3612.52|3612.52|3611.33|3611.33|3612.94|3612.94|3610.88|3610.88|0
1689259800000|2023-07-13 14:50:00|3611.38|3611.38|3605.12|3605.12|3611.43|3611.43|3605.12|3605.12|0
1689260100000|2023-07-13 14:55:00|3605.2|3605.2|3603.95|3603.95|3606.03|3606.03|3603.95|3603.95|0
1689260400000|2023-07-13 15:00:00|3604.62|3604.62|3604.96|3604.96|3605.35|3605.35|3602.96|3602.96|0
1689260700000|2023-07-13 15:05:00|3605.01|3605.01|3605.68|3605.68|3605.81|3605.81|3604.4|3604.4|0
1689261000000|2023-07-13 15:10:00|3605.73|3605.73|3604.84|3604.84|3606.95|3606.95|3604.84|3604.84|0
1689261300000|2023-07-13 15:15:00|3604.9|3604.9|3605.85|3605.85|3605.98|3605.98|3603.73|3603.73|0
1689261600000|2023-07-13 15:20:00|3605.53|3605.53|3602.93|3602.93|3605.61|3605.61|3602.25|3602.25|0
1689261900000|2023-07-13 15:25:00|3603.26|3603.26|3602.85|3602.85|3604.13|3604.13|3602.37|3602.37|0
1689318900000|2023-07-14 07:15:00|3595.82|3595.82|3592.29|3592.29|3595.82|3595.82|3592.29|3592.29|0
1689319200000|2023-07-14 07:20:00|3592.13|3592.13|3595.09|3595.09|3595.79|3595.79|3592.13|3592.13|0
1689319500000|2023-07-14 07:25:00|3595.1|3595.1|3598.44|3598.44|3599.11|3599.11|3595.1|3595.1|0
1689319800000|2023-07-14 07:30:00|3598.49|3598.49|3601.6|3601.6|3602.39|3602.39|3598.49|3598.49|0
1689320100000|2023-07-14 07:35:00|3601.7|3601.7|3601.99|3601.99|3602.74|3602.74|3600.27|3600.27|0
1689320400000|2023-07-14 07:40:00|3602.06|3602.06|3599.32|3599.32|3602.78|3602.78|3597.55|3597.55|0
1689320700000|2023-07-14 07:45:00|3599.35|3599.35|3597.68|3597.68|3600.07|3600.07|3597.68|3597.68|0
1689321000000|2023-07-14 07:50:00|3597.57|3597.57|3596.83|3596.83|3598.07|3598.07|3596.03|3596.03|0
1689321300000|2023-07-14 07:55:00|3596.52|3596.52|3595.75|3595.75|3598.23|3598.23|3595.36|3595.36|0
1689321600000|2023-07-14 08:00:00|3595.7|3595.7|3596.43|3596.43|3598.11|3598.11|3595.08|3595.08|0
1689321900000|2023-07-14 08:05:00|3596.38|3596.38|3600.68|3600.68|3600.68|3600.68|3596.38|3596.38|0
1689322200000|2023-07-14 08:10:00|3600.73|3600.73|3602.21|3602.21|3602.21|3602.21|3600.36|3600.36|0
1689322500000|2023-07-14 08:15:00|3601.87|3601.87|3602.36|3602.36|3602.36|3602.36|3600.4|3600.4|0
1689322800000|2023-07-14 08:20:00|3602.02|3602.02|3601.41|3601.41|3602.76|3602.76|3601.41|3601.41|0
1689323100000|2023-07-14 08:25:00|3601.58|3601.58|3604.38|3604.38|3604.99|3604.99|3601.58|3601.58|0
1689323400000|2023-07-14 08:30:00|3604.56|3604.56|3605.46|3605.46|3607.38|3607.38|3604.46|3604.46|0
1689323700000|2023-07-14 08:35:00|3605.47|3605.47|3603.97|3603.97|3606.22|3606.22|3603.87|3603.87|0
1689324000000|2023-07-14 08:40:00|3604.06|3604.06|3603.45|3603.45|3604.6|3604.6|3603.3|3603.3|0
1689324300000|2023-07-14 08:45:00|3603.11|3603.11|3601.66|3601.66|3603.4|3603.4|3600.78|3600.78|0
1689324600000|2023-07-14 08:50:00|3601.61|3601.61|3601.25|3601.25|3602.38|3602.38|3600.78|3600.78|0
1689324900000|2023-07-14 08:55:00|3601.09|3601.09|3601.41|3601.41|3601.66|3601.66|3600.83|3600.83|0
1689325200000|2023-07-14 09:00:00|3601.35|3601.35|3598.67|3598.67|3601.56|3601.56|3598.59|3598.59|0
1689325500000|2023-07-14 09:05:00|3599.01|3599.01|3598.92|3598.92|3599.13|3599.13|3598.63|3598.63|0
1689325800000|2023-07-14 09:10:00|3598.76|3598.76|3598.19|3598.19|3599.39|3599.39|3597.52|3597.52|0
1689326100000|2023-07-14 09:15:00|3598.25|3598.25|3597.34|3597.34|3598.25|3598.25|3596.33|3596.33|0
1689326400000|2023-07-14 09:20:00|3597.38|3597.38|3598.15|3598.15|3598.99|3598.99|3597.38|3597.38|0
1689326700000|2023-07-14 09:25:00|3598.12|3598.12|3599.53|3599.53|3599.53|3599.53|3597.67|3597.67|0
1689327000000|2023-07-14 09:30:00|3599.09|3599.09|3596.33|3596.33|3599.09|3599.09|3596.06|3596.06|0
1689327300000|2023-07-14 09:35:00|3596.3|3596.3|3595.54|3595.54|3596.33|3596.33|3595.19|3595.19|0
1689327600000|2023-07-14 09:40:00|3595.43|3595.43|3594.57|3594.57|3595.43|3595.43|3594.33|3594.33|0
1689327900000|2023-07-14 09:45:00|3594.56|3594.56|3594.65|3594.65|3595.62|3595.62|3593.97|3593.97|0
1689328200000|2023-07-14 09:50:00|3594.32|3594.32|3591.83|3591.83|3594.51|3594.51|3591.83|3591.83|0
1689328500000|2023-07-14 09:55:00|3591.75|3591.75|3593.45|3593.45|3594.34|3594.34|3591.65|3591.65|0
1689328800000|2023-07-14 10:00:00|3593.5|3593.5|3593.9|3593.9|3594.7|3594.7|3593.43|3593.43|0
1689329100000|2023-07-14 10:05:00|3594.32|3594.32|3595.55|3595.55|3595.55|3595.55|3594.32|3594.32|0
1689329400000|2023-07-14 10:10:00|3595.54|3595.54|3595.76|3595.76|3596.03|3596.03|3595.42|3595.42|0
1689329700000|2023-07-14 10:15:00|3595.71|3595.71|3593.74|3593.74|3595.77|3595.77|3593.59|3593.59|0
1689330000000|2023-07-14 10:20:00|3593.69|3593.69|3596.37|3596.37|3596.66|3596.66|3593.67|3593.67|0
1689330300000|2023-07-14 10:25:00|3596.7|3596.7|3596.45|3596.45|3596.7|3596.7|3594.83|3594.83|0
1689330600000|2023-07-14 10:30:00|3596.12|3596.12|3596.86|3596.86|3596.86|3596.86|3595.9|3595.9|0
1689330900000|2023-07-14 10:35:00|3596.7|3596.7|3597.59|3597.59|3597.59|3597.59|3596.34|3596.34|0
1689331200000|2023-07-14 10:40:00|3597.26|3597.26|3595.13|3595.13|3597.26|3597.26|3595.04|3595.04|0
1689331500000|2023-07-14 10:45:00|3595.1|3595.1|3606.65|3606.65|3606.7|3606.7|3594.74|3594.74|0
1689331800000|2023-07-14 10:50:00|3606.59|3606.59|3604.31|3604.31|3606.59|3606.59|3602.43|3602.43|0
1689332100000|2023-07-14 10:55:00|3604.37|3604.37|3601.8|3601.8|3605.38|3605.38|3601.8|3601.8|0
1689332400000|2023-07-14 11:00:00|3602.14|3602.14|3603.4|3603.4|3605.35|3605.35|3602.14|3602.14|0
1689332700000|2023-07-14 11:05:00|3603.42|3603.42|3603.1|3603.1|3604.53|3604.53|3602.63|3602.63|0
1689333000000|2023-07-14 11:10:00|3603.12|3603.12|3601.59|3601.59|3603.12|3603.12|3601.24|3601.24|0
1689333300000|2023-07-14 11:15:00|3601.54|3601.54|3600.79|3600.79|3601.57|3601.57|3600.24|3600.24|0
1689333600000|2023-07-14 11:20:00|3600.68|3600.68|3601.44|3601.44|3601.44|3601.44|3600.11|3600.11|0
1689333900000|2023-07-14 11:25:00|3601.16|3601.16|3600.5|3600.5|3601.52|3601.52|3600.5|3600.5|0
1689334200000|2023-07-14 11:30:00|3600.17|3600.17|3601.72|3601.72|3601.9|3601.9|3599.89|3599.89|0
1689334500000|2023-07-14 11:35:00|3601.73|3601.73|3602.46|3602.46|3602.46|3602.46|3601.68|3601.68|0
1689334800000|2023-07-14 11:40:00|3602.41|3602.41|3601.92|3601.92|3602.52|3602.52|3601.83|3601.83|0
1689335100000|2023-07-14 11:45:00|3602.03|3602.03|3604.87|3604.87|3604.87|3604.87|3601.97|3601.97|0
1689335400000|2023-07-14 11:50:00|3605.2|3605.2|3604.98|3604.98|3605.2|3605.2|3603.61|3603.61|0
1689335700000|2023-07-14 11:55:00|3604.88|3604.88|3606.04|3606.04|3606.22|3606.22|3604.52|3604.52|0
1689336000000|2023-07-14 12:00:00|3605.85|3605.85|3610.17|3610.17|3612.06|3612.06|3605.85|3605.85|0
1689336300000|2023-07-14 12:05:00|3610.16|3610.16|3609.82|3609.82|3610.42|3610.42|3607.97|3607.97|0
1689336600000|2023-07-14 12:10:00|3610.15|3610.15|3610.82|3610.82|3612.16|3612.16|3610.15|3610.15|0
1689336900000|2023-07-14 12:15:00|3611.15|3611.15|3617.81|3617.81|3617.81|3617.81|3610.87|3610.87|0
1689337200000|2023-07-14 12:20:00|3617.76|3617.76|3615.18|3615.18|3618.14|3618.14|3614.82|3614.82|0
1689337500000|2023-07-14 12:25:00|3615.13|3615.13|3612.42|3612.42|3615.54|3615.54|3612.42|3612.42|0
1689337800000|2023-07-14 12:30:00|3612.49|3612.49|3616.41|3616.41|3616.41|3616.41|3612.47|3612.47|0
1689338100000|2023-07-14 12:35:00|3616.36|3616.36|3619.98|3619.98|3619.98|3619.98|3616.3|3616.3|0
1689338400000|2023-07-14 12:40:00|3619.77|3619.77|3616.46|3616.46|3619.77|3619.77|3616.46|3616.46|0
1689338700000|2023-07-14 12:45:00|3616.41|3616.41|3618|3618|3618.65|3618.65|3616.26|3616.26|0
1689339000000|2023-07-14 12:50:00|3618.15|3618.15|3620.49|3620.49|3620.78|3620.78|3618.15|3618.15|0
1689339300000|2023-07-14 12:55:00|3620.44|3620.44|3622.59|3622.59|3622.61|3622.61|3620.44|3620.44|0
1689339600000|2023-07-14 13:00:00|3622.5|3622.5|3622.17|3622.17|3622.6|3622.6|3621.67|3621.67|0
1689339900000|2023-07-14 13:05:00|3622.51|3622.51|3620.19|3620.19|3622.51|3622.51|3620.19|3620.19|0
1689340200000|2023-07-14 13:10:00|3620.22|3620.22|3621.38|3621.38|3621.43|3621.43|3619.74|3619.74|0
1689340500000|2023-07-14 13:15:00|3621.33|3621.33|3619.72|3619.72|3621.36|3621.36|3619.72|3619.72|0
1689340800000|2023-07-14 13:20:00|3620.73|3620.73|3619.48|3619.48|3620.78|3620.78|3619.43|3619.43|0
1689341100000|2023-07-14 13:25:00|3619.82|3619.82|3617.98|3617.98|3619.82|3619.82|3617.21|3617.21|0
1689341400000|2023-07-14 13:30:00|3618.06|3618.06|3615.7|3615.7|3619.16|3619.16|3615.7|3615.7|0
1689341700000|2023-07-14 13:35:00|3615.81|3615.81|3615.26|3615.26|3617.78|3617.78|3614.82|3614.82|0
1689342000000|2023-07-14 13:40:00|3615.21|3615.21|3614.52|3614.52|3616.14|3616.14|3614.19|3614.19|0
1689342300000|2023-07-14 13:45:00|3614.18|3614.18|3614.62|3614.62|3615.45|3615.45|3612.64|3612.64|0
1689342600000|2023-07-14 13:50:00|3614.15|3614.15|3609.63|3609.63|3614.15|3614.15|3608.06|3608.06|0
1689342900000|2023-07-14 13:55:00|3609.58|3609.58|3607.69|3607.69|3610.24|3610.24|3606.14|3606.14|0
1689343200000|2023-07-14 14:00:00|3606.57|3606.57|3607.45|3607.45|3609.21|3609.21|3606.14|3606.14|0
1689343500000|2023-07-14 14:05:00|3607.37|3607.37|3607.71|3607.71|3609.94|3609.94|3606.83|3606.83|0
1689343800000|2023-07-14 14:10:00|3607.76|3607.76|3610.17|3610.17|3611.73|3611.73|3607.76|3607.76|0
1689344100000|2023-07-14 14:15:00|3609.83|3609.83|3607.6|3607.6|3610.49|3610.49|3607.55|3607.55|0
1689344400000|2023-07-14 14:20:00|3607.94|3607.94|3606.96|3606.96|3609.08|3609.08|3606.58|3606.58|0
1689344700000|2023-07-14 14:25:00|3606.85|3606.85|3602.93|3602.93|3607.52|3607.52|3602.93|3602.93|0
1689345000000|2023-07-14 14:30:00|3602.59|3602.59|3600.34|3600.34|3603.04|3603.04|3599.53|3599.53|0
1689345300000|2023-07-14 14:35:00|3600.23|3600.23|3600.53|3600.53|3601.81|3601.81|3600.23|3600.23|0
1689345600000|2023-07-14 14:40:00|3600.58|3600.58|3596.32|3596.32|3601.04|3601.04|3596.17|3596.17|0
1689345900000|2023-07-14 14:45:00|3596.37|3596.37|3596.93|3596.93|3597.58|3597.58|3596.06|3596.06|0
1689346200000|2023-07-14 14:50:00|3596.98|3596.98|3598.6|3598.6|3598.67|3598.67|3596.98|3596.98|0
1689346500000|2023-07-14 14:55:00|3598.68|3598.68|3599.41|3599.41|3599.6|3599.6|3598.51|3598.51|0
1689346800000|2023-07-14 15:00:00|3599.46|3599.46|3597.1|3597.1|3599.53|3599.53|3597.06|3597.06|0
1689347100000|2023-07-14 15:05:00|3597.43|3597.43|3600.82|3600.82|3601.27|3601.27|3597.43|3597.43|0
1689347400000|2023-07-14 15:10:00|3600.48|3600.48|3600.4|3600.4|3600.91|3600.91|3600.18|3600.18|0
1689347700000|2023-07-14 15:15:00|3600.34|3600.34|3600.05|3600.05|3600.88|3600.88|3599.92|3599.92|0
1689348000000|2023-07-14 15:20:00|3600|3600|3598.39|3598.39|3600.63|3600.63|3598.34|3598.34|0
1689348300000|2023-07-14 15:25:00|3598.05|3598.05|3597.38|3597.38|3598.26|3598.26|3596.65|3596.65|0
1689578100000|2023-07-17 07:15:00|3610.49|3610.49|3610.05|3610.05|3611.16|3611.16|3607.9|3607.9|0
1689578400000|2023-07-17 07:20:00|3609.83|3609.83|3611.29|3611.29|3612.11|3612.11|3609.52|3609.52|0
1689578700000|2023-07-17 07:25:00|3611.34|3611.34|3609.05|3609.05|3611.64|3611.64|3608.9|3608.9|0
1689579000000|2023-07-17 07:30:00|3609.38|3609.38|3614.12|3614.12|3614.12|3614.12|3609.38|3609.38|0
1689579300000|2023-07-17 07:35:00|3614.19|3614.19|3618.45|3618.45|3618.79|3618.79|3612.26|3612.26|0
1689579600000|2023-07-17 07:40:00|3618.62|3618.62|3619.46|3619.46|3621.63|3621.63|3618.62|3618.62|0
1689579900000|2023-07-17 07:45:00|3619.57|3619.57|3616.48|3616.48|3619.57|3619.57|3614.89|3614.89|0
1689580200000|2023-07-17 07:50:00|3616.52|3616.52|3612.63|3612.63|3616.52|3616.52|3612.35|3612.35|0
1689580500000|2023-07-17 07:55:00|3612.72|3612.72|3613.22|3613.22|3613.22|3613.22|3611.67|3611.67|0
1689580800000|2023-07-17 08:00:00|3613.11|3613.11|3611.11|3611.11|3613.39|3613.39|3610.58|3610.58|0
1689581100000|2023-07-17 08:05:00|3611.39|3611.39|3609.29|3609.29|3612.09|3612.09|3609.18|3609.18|0
1689581400000|2023-07-17 08:10:00|3609.39|3609.39|3609.03|3609.03|3609.39|3609.39|3606.97|3606.97|0
1689581700000|2023-07-17 08:15:00|3609.12|3609.12|3610.48|3610.48|3611.2|3611.2|3608.98|3608.98|0
1689582000000|2023-07-17 08:20:00|3610.51|3610.51|3613.45|3613.45|3613.85|3613.85|3610.41|3610.41|0
1689582300000|2023-07-17 08:25:00|3613.4|3613.4|3613.98|3613.98|3615.08|3615.08|3613.4|3613.4|0
1689582600000|2023-07-17 08:30:00|3613.9|3613.9|3613.7|3613.7|3614.07|3614.07|3612.89|3612.89|0
1689582900000|2023-07-17 08:35:00|3613.65|3613.65|3611.75|3611.75|3613.7|3613.7|3611.33|3611.33|0
1689583200000|2023-07-17 08:40:00|3611.85|3611.85|3610.93|3610.93|3612.84|3612.84|3610.67|3610.67|0
1689583500000|2023-07-17 08:45:00|3610.65|3610.65|3607.54|3607.54|3611.03|3611.03|3607.16|3607.16|0
1689583800000|2023-07-17 08:50:00|3607.76|3607.76|3606.22|3606.22|3608.04|3608.04|3606.22|3606.22|0
1689584100000|2023-07-17 08:55:00|3606.16|3606.16|3604.36|3604.36|3606.89|3606.89|3604.27|3604.27|0
1689584400000|2023-07-17 09:00:00|3604.34|3604.34|3608.15|3608.15|3608.15|3608.15|3603.89|3603.89|0
1689584700000|2023-07-17 09:05:00|3608.66|3608.66|3615.3|3615.3|3616.32|3616.32|3608.66|3608.66|0
1689585000000|2023-07-17 09:10:00|3615.29|3615.29|3609.71|3609.71|3615.29|3615.29|3609.37|3609.37|0
1689585300000|2023-07-17 09:15:00|3609.93|3609.93|3609.56|3609.56|3610.74|3610.74|3608.89|3608.89|0
1689585600000|2023-07-17 09:20:00|3609.57|3609.57|3610.02|3610.02|3610.51|3610.51|3609.41|3609.41|0
1689585900000|2023-07-17 09:25:00|3609.34|3609.34|3607.17|3607.17|3609.34|3609.34|3606.48|3606.48|0
1689586200000|2023-07-17 09:30:00|3606.5|3606.5|3604.14|3604.14|3606.84|3606.84|3603.09|3603.09|0
1689586500000|2023-07-17 09:35:00|3604.47|3604.47|3605.07|3605.07|3605.4|3605.4|3603.62|3603.62|0
1689586800000|2023-07-17 09:40:00|3604.85|3604.85|3605.14|3605.14|3605.82|3605.82|3604.55|3604.55|0
1689587100000|2023-07-17 09:45:00|3605.03|3605.03|3597.73|3597.73|3605.4|3605.4|3597.65|3597.65|0
1689587400000|2023-07-17 09:50:00|3597.31|3597.31|3600.7|3600.7|3600.7|3600.7|3595.56|3595.56|0
1689587700000|2023-07-17 09:55:00|3600.75|3600.75|3601.08|3601.08|3601.36|3601.36|3600.22|3600.22|0
1689588000000|2023-07-17 10:00:00|3601.24|3601.24|3602.93|3602.93|3605.52|3605.52|3600.71|3600.71|0
1689588300000|2023-07-17 10:05:00|3602.67|3602.67|3605.46|3605.46|3605.46|3605.46|3601.75|3601.75|0
1689588600000|2023-07-17 10:10:00|3605.3|3605.3|3605.06|3605.06|3605.98|3605.98|3604.89|3604.89|0
1689588900000|2023-07-17 10:15:00|3605.11|3605.11|3604.03|3604.03|3605.11|3605.11|3602|3602|0
1689589200000|2023-07-17 10:20:00|3604.14|3604.14|3606.76|3606.76|3606.81|3606.81|3602.56|3602.56|0
1689589500000|2023-07-17 10:25:00|3606.75|3606.75|3608.06|3608.06|3608.06|3608.06|3605.39|3605.39|0
1689589800000|2023-07-17 10:30:00|3608.73|3608.73|3609.33|3609.33|3610.12|3610.12|3608.65|3608.65|0
1689590100000|2023-07-17 10:35:00|3609.39|3609.39|3609.7|3609.7|3609.7|3609.7|3608.7|3608.7|0
1689590400000|2023-07-17 10:40:00|3609.6|3609.6|3607.31|3607.31|3609.6|3609.6|3607.16|3607.16|0
1689590700000|2023-07-17 10:45:00|3607.42|3607.42|3610.26|3610.26|3610.37|3610.37|3607.42|3607.42|0
1689591000000|2023-07-17 10:50:00|3610.6|3610.6|3610.47|3610.47|3610.77|3610.77|3609.12|3609.12|0
1689591300000|2023-07-17 10:55:00|3610.42|3610.42|3608.95|3608.95|3610.9|3610.9|3608.95|3608.95|0
1689591600000|2023-07-17 11:00:00|3608.94|3608.94|3610.67|3610.67|3610.77|3610.77|3607.88|3607.88|0
1689591900000|2023-07-17 11:05:00|3611|3611|3611.39|3611.39|3611.39|3611.39|3610.55|3610.55|0
1689592200000|2023-07-17 11:10:00|3610.72|3610.72|3610.33|3610.33|3610.99|3610.99|3609.46|3609.46|0
1689592500000|2023-07-17 11:15:00|3610.43|3610.43|3612.23|3612.23|3612.46|3612.46|3610.43|3610.43|0
1689592800000|2023-07-17 11:20:00|3612.17|3612.17|3611.11|3611.11|3612.17|3612.17|3610.33|3610.33|0
1689593100000|2023-07-17 11:25:00|3611.06|3611.06|3607.65|3607.65|3611.06|3611.06|3607.65|3607.65|0
1689593400000|2023-07-17 11:30:00|3607.44|3607.44|3607.38|3607.38|3607.44|3607.44|3606.5|3606.5|0
1689593700000|2023-07-17 11:35:00|3607.04|3607.04|3604.61|3604.61|3607.04|3607.04|3604.61|3604.61|0
1689594000000|2023-07-17 11:40:00|3604.94|3604.94|3607.25|3607.25|3607.25|3607.25|3603.18|3603.18|0
1689594300000|2023-07-17 11:45:00|3607.9|3607.9|3607.76|3607.76|3607.9|3607.9|3606.77|3606.77|0
1689594600000|2023-07-17 11:50:00|3607.55|3607.55|3606.92|3606.92|3607.55|3607.55|3605.95|3605.95|0
1689594900000|2023-07-17 11:55:00|3606.98|3606.98|3607.83|3607.83|3607.83|3607.83|3606.35|3606.35|0
1689595200000|2023-07-17 12:00:00|3607.49|3607.49|3605.86|3605.86|3607.49|3607.49|3605.73|3605.73|0
1689595500000|2023-07-17 12:05:00|3605.78|3605.78|3604.47|3604.47|3606.74|3606.74|3604.46|3604.46|0
1689595800000|2023-07-17 12:10:00|3604.06|3604.06|3604.09|3604.09|3604.12|3604.12|3603|3603|0
1689596100000|2023-07-17 12:15:00|3604.18|3604.18|3607.53|3607.53|3608.34|3608.34|3604.18|3604.18|0
1689596400000|2023-07-17 12:20:00|3607.43|3607.43|3609.75|3609.75|3609.75|3609.75|3606.96|3606.96|0
1689596700000|2023-07-17 12:25:00|3609.8|3609.8|3610.96|3610.96|3611.75|3611.75|3609.8|3609.8|0
1689597000000|2023-07-17 12:30:00|3611.24|3611.24|3611.34|3611.34|3612.46|3612.46|3610.68|3610.68|0
1689597300000|2023-07-17 12:35:00|3611.35|3611.35|3612.32|3612.32|3612.77|3612.77|3611.32|3611.32|0
1689597600000|2023-07-17 12:40:00|3611.98|3611.98|3612.54|3612.54|3613.06|3613.06|3611.23|3611.23|0
1689597900000|2023-07-17 12:45:00|3612.21|3612.21|3611.79|3611.79|3612.23|3612.23|3611.43|3611.43|0
1689598200000|2023-07-17 12:50:00|3611.24|3611.24|3609.75|3609.75|3611.24|3611.24|3609.39|3609.39|0
1689598500000|2023-07-17 12:55:00|3609.41|3609.41|3610.32|3610.32|3611.06|3611.06|3609.23|3609.23|0
1689598800000|2023-07-17 13:00:00|3610.37|3610.37|3611.02|3611.02|3611.02|3611.02|3610.08|3610.08|0
1689599100000|2023-07-17 13:05:00|3610.86|3610.86|3612.3|3612.3|3612.73|3612.73|3609.61|3609.61|0
1689599400000|2023-07-17 13:10:00|3612.63|3612.63|3614.57|3614.57|3614.6|3614.6|3612.52|3612.52|0
1689599700000|2023-07-17 13:15:00|3614.72|3614.72|3614.9|3614.9|3616.54|3616.54|3614.72|3614.72|0
1689600000000|2023-07-17 13:20:00|3614.85|3614.85|3617.94|3617.94|3618.33|3618.33|3614.48|3614.48|0
1689600300000|2023-07-17 13:25:00|3617.89|3617.89|3620.6|3620.6|3621.15|3621.15|3617.89|3617.89|0
1689600600000|2023-07-17 13:30:00|3620.71|3620.71|3623.72|3623.72|3625.93|3625.93|3615.59|3615.59|0
1689600900000|2023-07-17 13:35:00|3623.65|3623.65|3627.26|3627.26|3628.7|3628.7|3621.82|3621.82|0
1689601200000|2023-07-17 13:40:00|3626.25|3626.25|3621.72|3621.72|3627.54|3627.54|3621.3|3621.3|0
1689601500000|2023-07-17 13:45:00|3621.97|3621.97|3626.85|3626.85|3626.95|3626.95|3621.97|3621.97|0
1689601800000|2023-07-17 13:50:00|3626.74|3626.74|3631.55|3631.55|3631.94|3631.94|3626.74|3626.74|0
1689602100000|2023-07-17 13:55:00|3631.6|3631.6|3630.69|3630.69|3633.03|3633.03|3629.36|3629.36|0
1689602400000|2023-07-17 14:00:00|3630.64|3630.64|3632.17|3632.17|3634.18|3634.18|3630.45|3630.45|0
1689602700000|2023-07-17 14:05:00|3631.84|3631.84|3627.98|3627.98|3632.13|3632.13|3627.93|3627.93|0
1689603000000|2023-07-17 14:10:00|3627.97|3627.97|3628.09|3628.09|3629.4|3629.4|3626.79|3626.79|0
1689603300000|2023-07-17 14:15:00|3628.15|3628.15|3625.12|3625.12|3629.62|3629.62|3624.12|3624.12|0
1689603600000|2023-07-17 14:20:00|3625.46|3625.46|3627.05|3627.05|3627.05|3627.05|3625|3625|0
1689603900000|2023-07-17 14:25:00|3626.84|3626.84|3628.14|3628.14|3628.14|3628.14|3625.65|3625.65|0
1689604200000|2023-07-17 14:30:00|3627.81|3627.81|3626.49|3626.49|3628.03|3628.03|3625.74|3625.74|0
1689604500000|2023-07-17 14:35:00|3626.15|3626.15|3625.98|3625.98|3626.6|3626.6|3625.42|3625.42|0
1689604800000|2023-07-17 14:40:00|3625.92|3625.92|3629.14|3629.14|3629.66|3629.66|3625.91|3625.91|0
1689605100000|2023-07-17 14:45:00|3629.22|3629.22|3629.34|3629.34|3630.29|3630.29|3629.01|3629.01|0
1689605400000|2023-07-17 14:50:00|3629.01|3629.01|3629.63|3629.63|3630.23|3630.23|3627.94|3627.94|0
1689605700000|2023-07-17 14:55:00|3629.96|3629.96|3631.64|3631.64|3631.65|3631.65|3629.55|3629.55|0
1689606000000|2023-07-17 15:00:00|3631.59|3631.59|3632.68|3632.68|3632.78|3632.78|3631.23|3631.23|0
1689606300000|2023-07-17 15:05:00|3632.62|3632.62|3631.6|3631.6|3633.01|3633.01|3631.5|3631.5|0
1689606600000|2023-07-17 15:10:00|3631.58|3631.58|3630|3630|3631.58|3631.58|3629.42|3629.42|0
1689606900000|2023-07-17 15:15:00|3629.89|3629.89|3629.34|3629.34|3629.95|3629.95|3628.43|3628.43|0
1689607200000|2023-07-17 15:20:00|3629.18|3629.18|3630.18|3630.18|3630.23|3630.23|3629.13|3629.13|0
1689607500000|2023-07-17 15:25:00|3630.12|3630.12|3626.36|3626.36|3630.12|3630.12|3626.34|3626.34|0
1689664500000|2023-07-18 07:15:00|3617.19|3617.19|3618.42|3618.42|3621.15|3621.15|3617.19|3617.19|0
1689664800000|2023-07-18 07:20:00|3618.46|3618.46|3617.36|3617.36|3619.63|3619.63|3615.4|3615.4|0
1689665100000|2023-07-18 07:25:00|3617.33|3617.33|3616.62|3616.62|3617.67|3617.67|3614.18|3614.18|0
1689665400000|2023-07-18 07:30:00|3616.73|3616.73|3615.4|3615.4|3617.42|3617.42|3613.85|3613.85|0
1689665700000|2023-07-18 07:35:00|3615.73|3615.73|3617.26|3617.26|3617.26|3617.26|3613.32|3613.32|0
1689666000000|2023-07-18 07:40:00|3616.59|3616.59|3614.16|3614.16|3616.59|3616.59|3614.11|3614.11|0
1689666300000|2023-07-18 07:45:00|3614.17|3614.17|3614.17|3614.17|3614.34|3614.34|3613.33|3613.33|0
1689666600000|2023-07-18 07:50:00|3613.84|3613.84|3612.63|3612.63|3614.88|3614.88|3612.27|3612.27|0
1689666900000|2023-07-18 07:55:00|3612.68|3612.68|3614.87|3614.87|3616.1|3616.1|3612.17|3612.17|0
1689667200000|2023-07-18 08:00:00|3614.54|3614.54|3614.44|3614.44|3615.37|3615.37|3613.55|3613.55|0
1689667500000|2023-07-18 08:05:00|3614.34|3614.34|3618.32|3618.32|3618.63|3618.63|3612.68|3612.68|0
1689667800000|2023-07-18 08:10:00|3618.65|3618.65|3620.63|3620.63|3620.63|3620.63|3617.67|3617.67|0
1689668100000|2023-07-18 08:15:00|3620.68|3620.68|3624.03|3624.03|3624.29|3624.29|3620.68|3620.68|0
1689668400000|2023-07-18 08:20:00|3623.36|3623.36|3622.18|3622.18|3625.36|3625.36|3622.07|3622.07|0
1689668700000|2023-07-18 08:25:00|3621.84|3621.84|3620.5|3620.5|3622.96|3622.96|3619.48|3619.48|0
1689669000000|2023-07-18 08:30:00|3620.49|3620.49|3619.51|3619.51|3620.7|3620.7|3619.03|3619.03|0
1689669300000|2023-07-18 08:35:00|3619.85|3619.85|3619.33|3619.33|3620.45|3620.45|3619.01|3619.01|0
1689669600000|2023-07-18 08:40:00|3619.28|3619.28|3618.03|3618.03|3620.33|3620.33|3618.03|3618.03|0
1689669900000|2023-07-18 08:45:00|3617.98|3617.98|3614.76|3614.76|3617.98|3617.98|3612.7|3612.7|0
1689670200000|2023-07-18 08:50:00|3614.71|3614.71|3614.67|3614.67|3615.34|3615.34|3613.83|3613.83|0
1689670500000|2023-07-18 08:55:00|3614.61|3614.61|3617.21|3617.21|3617.31|3617.31|3613.16|3613.16|0
1689670800000|2023-07-18 09:00:00|3617.42|3617.42|3619.07|3619.07|3619.07|3619.07|3616.56|3616.56|0
1689671100000|2023-07-18 09:05:00|3619.02|3619.02|3618.43|3618.43|3619.02|3619.02|3617.51|3617.51|0
1689671400000|2023-07-18 09:10:00|3618.65|3618.65|3618.66|3618.66|3620.45|3620.45|3616.69|3616.69|0
1689671700000|2023-07-18 09:15:00|3618.99|3618.99|3620.02|3620.02|3620.02|3620.02|3618.08|3618.08|0
1689672000000|2023-07-18 09:20:00|3619.99|3619.99|3620|3620|3621.12|3621.12|3619.74|3619.74|0
1689672300000|2023-07-18 09:25:00|3619.94|3619.94|3620.91|3620.91|3621.28|3621.28|3619.8|3619.8|0
1689672600000|2023-07-18 09:30:00|3620.23|3620.23|3621.46|3621.46|3621.46|3621.46|3619.39|3619.39|0
1689672900000|2023-07-18 09:35:00|3621.54|3621.54|3622.34|3622.34|3622.34|3622.34|3620.44|3620.44|0
1689673200000|2023-07-18 09:40:00|3622.68|3622.68|3623.98|3623.98|3624.2|3624.2|3622.68|3622.68|0
1689673500000|2023-07-18 09:45:00|3623.87|3623.87|3623.16|3623.16|3624.36|3624.36|3623|3623|0
1689673800000|2023-07-18 09:50:00|3623.22|3623.22|3623.87|3623.87|3623.87|3623.87|3623.05|3623.05|0
1689674100000|2023-07-18 09:55:00|3623.96|3623.96|3622.65|3622.65|3623.96|3623.96|3622.39|3622.39|0
1689674400000|2023-07-18 10:00:00|3622.67|3622.67|3620.02|3620.02|3622.91|3622.91|3620.02|3620.02|0
1689674700000|2023-07-18 10:05:00|3619.93|3619.93|3620.79|3620.79|3620.79|3620.79|3619.82|3619.82|0
1689675000000|2023-07-18 10:10:00|3620.9|3620.9|3622.22|3622.22|3622.82|3622.82|3620.9|3620.9|0
1689675300000|2023-07-18 10:15:00|3622.56|3622.56|3621.32|3621.32|3622.71|3622.71|3621.17|3621.17|0
1689675600000|2023-07-18 10:20:00|3621.22|3621.22|3621.18|3621.18|3622.74|3622.74|3621.03|3621.03|0
1689675900000|2023-07-18 10:25:00|3621.22|3621.22|3620.77|3620.77|3621.3|3621.3|3620.21|3620.21|0
1689676200000|2023-07-18 10:30:00|3620.82|3620.82|3621.38|3621.38|3622.21|3622.21|3620.82|3620.82|0
1689676500000|2023-07-18 10:35:00|3621.32|3621.32|3618.81|3618.81|3621.32|3621.32|3618.27|3618.27|0
1689676800000|2023-07-18 10:40:00|3618.75|3618.75|3621.8|3621.8|3621.86|3621.86|3618.32|3618.32|0
1689677100000|2023-07-18 10:45:00|3621.7|3621.7|3621.45|3621.45|3622.2|3622.2|3619.79|3619.79|0
1689677400000|2023-07-18 10:50:00|3620.39|3620.39|3619.88|3619.88|3620.46|3620.46|3618.67|3618.67|0
1689677700000|2023-07-18 10:55:00|3620.21|3620.21|3619.57|3619.57|3620.21|3620.21|3618.7|3618.7|0
1689678000000|2023-07-18 11:00:00|3619.68|3619.68|3620.91|3620.91|3621.28|3621.28|3619.68|3619.68|0
1689678300000|2023-07-18 11:05:00|3620.85|3620.85|3618.39|3618.39|3620.85|3620.85|3617.91|3617.91|0
1689678600000|2023-07-18 11:10:00|3618.34|3618.34|3618.22|3618.22|3618.34|3618.34|3617.75|3617.75|0
1689678900000|2023-07-18 11:15:00|3618.27|3618.27|3618.63|3618.63|3619.02|3619.02|3617.93|3617.93|0
1689679200000|2023-07-18 11:20:00|3618.57|3618.57|3617.96|3617.96|3618.57|3618.57|3617.89|3617.89|0
1689679500000|2023-07-18 11:25:00|3617.99|3617.99|3621.35|3621.35|3621.35|3621.35|3617.78|3617.78|0
1689679800000|2023-07-18 11:30:00|3621.4|3621.4|3619.67|3619.67|3621.4|3621.4|3619.67|3619.67|0
1689680100000|2023-07-18 11:35:00|3619.41|3619.41|3619.25|3619.25|3620.23|3620.23|3618.25|3618.25|0
1689680400000|2023-07-18 11:40:00|3619.2|3619.2|3618.5|3618.5|3619.2|3619.2|3617.16|3617.16|0
1689680700000|2023-07-18 11:45:00|3619.18|3619.18|3620.94|3620.94|3621.38|3621.38|3619.18|3619.18|0
1689681000000|2023-07-18 11:50:00|3620.9|3620.9|3618.57|3618.57|3621.27|3621.27|3618.56|3618.56|0
1689681300000|2023-07-18 11:55:00|3618.42|3618.42|3619.22|3619.22|3619.66|3619.66|3618.18|3618.18|0
1689681600000|2023-07-18 12:00:00|3619.11|3619.11|3617.75|3617.75|3619.11|3619.11|3617.75|3617.75|0
1689681900000|2023-07-18 12:05:00|3617.83|3617.83|3614.77|3614.77|3617.83|3617.83|3614.77|3614.77|0
1689682200000|2023-07-18 12:10:00|3614.81|3614.81|3613.45|3613.45|3615.26|3615.26|3611.95|3611.95|0
1689682500000|2023-07-18 12:15:00|3613.48|3613.48|3613.37|3613.37|3615.59|3615.59|3613.34|3613.34|0
1689682800000|2023-07-18 12:20:00|3613.49|3613.49|3613.98|3613.98|3615.26|3615.26|3613.49|3613.49|0
1689683100000|2023-07-18 12:25:00|3614.03|3614.03|3613.35|3613.35|3614.47|3614.47|3613.35|3613.35|0
1689683400000|2023-07-18 12:30:00|3613.24|3613.24|3614.44|3614.44|3614.64|3614.64|3609.69|3609.69|0
1689683700000|2023-07-18 12:35:00|3614.77|3614.77|3610.94|3610.94|3614.77|3614.77|3610.94|3610.94|0
1689684000000|2023-07-18 12:40:00|3610.88|3610.88|3611.99|3611.99|3612.38|3612.38|3610.7|3610.7|0
1689684300000|2023-07-18 12:45:00|3612.07|3612.07|3611.11|3611.11|3612.33|3612.33|3611.11|3611.11|0
1689684600000|2023-07-18 12:50:00|3610.77|3610.77|3609.61|3609.61|3610.96|3610.96|3609.44|3609.44|0
1689684900000|2023-07-18 12:55:00|3609.94|3609.94|3611.43|3611.43|3611.43|3611.43|3608.08|3608.08|0
1689685200000|2023-07-18 13:00:00|3611.54|3611.54|3617.07|3617.07|3617.87|3617.87|3611.54|3611.54|0
1689685500000|2023-07-18 13:05:00|3617.1|3617.1|3617.24|3617.24|3617.33|3617.33|3615.4|3615.4|0
1689685800000|2023-07-18 13:10:00|3617.07|3617.07|3613.08|3613.08|3617.07|3617.07|3613.08|3613.08|0
1689686100000|2023-07-18 13:15:00|3613.14|3613.14|3614.85|3614.85|3614.91|3614.91|3612.85|3612.85|0
1689686400000|2023-07-18 13:20:00|3614.52|3614.52|3614.26|3614.26|3614.52|3614.52|3613.95|3613.95|0
1689686700000|2023-07-18 13:25:00|3613.93|3613.93|3620.21|3620.21|3620.21|3620.21|3613.78|3613.78|0
1689687000000|2023-07-18 13:30:00|3620.1|3620.1|3626.72|3626.72|3627.16|3627.16|3619.85|3619.85|0
1689687300000|2023-07-18 13:35:00|3626.8|3626.8|3634.69|3634.69|3636.32|3636.32|3626.8|3626.8|0
1689687600000|2023-07-18 13:40:00|3634.64|3634.64|3639.81|3639.81|3640.02|3640.02|3634.58|3634.58|0
1689687900000|2023-07-18 13:45:00|3639.83|3639.83|3644.22|3644.22|3645.67|3645.67|3639.83|3639.83|0
1689688200000|2023-07-18 13:50:00|3644.28|3644.28|3649.62|3649.62|3649.68|3649.68|3644.28|3644.28|0
1689688500000|2023-07-18 13:55:00|3649.51|3649.51|3649.99|3649.99|3649.99|3649.99|3648.03|3648.03|0
1689688800000|2023-07-18 14:00:00|3649.32|3649.32|3655.32|3655.32|3655.66|3655.66|3649.12|3649.12|0
1689689100000|2023-07-18 14:05:00|3655.37|3655.37|3654.86|3654.86|3655.5|3655.5|3652.91|3652.91|0
1689689400000|2023-07-18 14:10:00|3654.95|3654.95|3657.59|3657.59|3658.67|3658.67|3654.11|3654.11|0
1689689700000|2023-07-18 14:15:00|3657.54|3657.54|3655.1|3655.1|3657.54|3657.54|3653.13|3653.13|0
1689690000000|2023-07-18 14:20:00|3655.04|3655.04|3655.65|3655.65|3655.83|3655.83|3653.56|3653.56|0
1689690300000|2023-07-18 14:25:00|3655.63|3655.63|3653.93|3653.93|3655.73|3655.73|3653.44|3653.44|0
1689690600000|2023-07-18 14:30:00|3653.85|3653.85|3655.67|3655.67|3657.31|3657.31|3653.26|3653.26|0
1689690900000|2023-07-18 14:35:00|3655.64|3655.64|3659.25|3659.25|3659.25|3659.25|3653.64|3653.64|0
1689691200000|2023-07-18 14:40:00|3659.19|3659.19|3660.4|3660.4|3662.39|3662.39|3657.99|3657.99|0
1689691500000|2023-07-18 14:45:00|3660.45|3660.45|3659.75|3659.75|3660.45|3660.45|3658.72|3658.72|0
1689691800000|2023-07-18 14:50:00|3659.81|3659.81|3661.96|3661.96|3662.96|3662.96|3659.75|3659.75|0
1689692100000|2023-07-18 14:55:00|3662.02|3662.02|3664.19|3664.19|3664.27|3664.27|3662.02|3662.02|0
1689692400000|2023-07-18 15:00:00|3664.13|3664.13|3662.53|3662.53|3665.66|3665.66|3660.32|3660.32|0
1689692700000|2023-07-18 15:05:00|3662.52|3662.52|3667.03|3667.03|3667.03|3667.03|3662.52|3662.52|0
1689693000000|2023-07-18 15:10:00|3667.09|3667.09|3666.95|3666.95|3667.44|3667.44|3665.89|3665.89|0
1689693300000|2023-07-18 15:15:00|3667.12|3667.12|3670.37|3670.37|3670.37|3670.37|3667.12|3667.12|0
1689693600000|2023-07-18 15:20:00|3670.42|3670.42|3671.94|3671.94|3672.07|3672.07|3670.23|3670.23|0
1689693900000|2023-07-18 15:25:00|3671.89|3671.89|3669.99|3669.99|3672.19|3672.19|3669.15|3669.15|0
1689750900000|2023-07-19 07:15:00|3720.42|3720.42|3724.07|3724.07|3724.07|3724.07|3718.21|3718.21|0
1689751200000|2023-07-19 07:20:00|3723.86|3723.86|3719.07|3719.07|3724.66|3724.66|3716.78|3716.78|0
1689751500000|2023-07-19 07:25:00|3719.33|3719.33|3713.24|3713.24|3720.04|3720.04|3711.25|3711.25|0
1689751800000|2023-07-19 07:30:00|3713|3713|3712.2|3712.2|3714.6|3714.6|3711.96|3711.96|0
1689752100000|2023-07-19 07:35:00|3712.04|3712.04|3703.23|3703.23|3712.04|3712.04|3702.9|3702.9|0
1689752400000|2023-07-19 07:40:00|3703.38|3703.38|3702.14|3702.14|3705.5|3705.5|3701.26|3701.26|0
1689752700000|2023-07-19 07:45:00|3702.12|3702.12|3701.46|3701.46|3702.38|3702.38|3699.36|3699.36|0
1689753000000|2023-07-19 07:50:00|3701.4|3701.4|3701.9|3701.9|3702.57|3702.57|3696.39|3696.39|0
1689753300000|2023-07-19 07:55:00|3701.93|3701.93|3701.57|3701.57|3704.65|3704.65|3700.62|3700.62|0
1689753600000|2023-07-19 08:00:00|3701.59|3701.59|3700.48|3700.48|3701.59|3701.59|3697.21|3697.21|0
1689753900000|2023-07-19 08:05:00|3700.87|3700.87|3702.51|3702.51|3703.85|3703.85|3700.87|3700.87|0
1689754200000|2023-07-19 08:10:00|3702.47|3702.47|3699.96|3699.96|3704.62|3704.62|3699.96|3699.96|0
1689754500000|2023-07-19 08:15:00|3699.4|3699.4|3698.04|3698.04|3701.75|3701.75|3698.04|3698.04|0
1689754800000|2023-07-19 08:20:00|3698.2|3698.2|3700.72|3700.72|3700.79|3700.79|3697.11|3697.11|0
1689755100000|2023-07-19 08:25:00|3701.39|3701.39|3703.46|3703.46|3705.6|3705.6|3701.1|3701.1|0
1689755400000|2023-07-19 08:30:00|3703.79|3703.79|3706.56|3706.56|3706.95|3706.95|3702.8|3702.8|0
1689755700000|2023-07-19 08:35:00|3706.83|3706.83|3712.96|3712.96|3714.94|3714.94|3706.83|3706.83|0
1689756000000|2023-07-19 08:40:00|3712.86|3712.86|3713.86|3713.86|3715.04|3715.04|3712.21|3712.21|0
1689756300000|2023-07-19 08:45:00|3713.75|3713.75|3712.99|3712.99|3713.86|3713.86|3710.99|3710.99|0
1689756600000|2023-07-19 08:50:00|3713.01|3713.01|3710.02|3710.02|3714.4|3714.4|3709.31|3709.31|0
1689756900000|2023-07-19 08:55:00|3710.08|3710.08|3714.37|3714.37|3714.76|3714.76|3709.18|3709.18|0
1689757200000|2023-07-19 09:00:00|3714.4|3714.4|3710.95|3710.95|3714.4|3714.4|3710.65|3710.65|0
1689757500000|2023-07-19 09:05:00|3710.89|3710.89|3713.65|3713.65|3714.72|3714.72|3710.5|3710.5|0
1689757800000|2023-07-19 09:10:00|3713.31|3713.31|3709.23|3709.23|3713.31|3713.31|3707.83|3707.83|0
1689758100000|2023-07-19 09:15:00|3709.18|3709.18|3708.46|3708.46|3709.37|3709.37|3705.3|3705.3|0
1689758400000|2023-07-19 09:20:00|3708.8|3708.8|3712.58|3712.58|3712.69|3712.69|3707.65|3707.65|0
1689758700000|2023-07-19 09:25:00|3712.67|3712.67|3715.01|3715.01|3715.38|3715.38|3712.67|3712.67|0
1689759000000|2023-07-19 09:30:00|3715.34|3715.34|3713.46|3713.46|3715.51|3715.51|3712.92|3712.92|0
1689759300000|2023-07-19 09:35:00|3713.61|3713.61|3710.9|3710.9|3713.95|3713.95|3709.85|3709.85|0
1689759600000|2023-07-19 09:40:00|3710.98|3710.98|3708.62|3708.62|3711.94|3711.94|3707.95|3707.95|0
1689759900000|2023-07-19 09:45:00|3708.73|3708.73|3706.16|3706.16|3709.27|3709.27|3706.16|3706.16|0
1689760200000|2023-07-19 09:50:00|3706.06|3706.06|3704.64|3704.64|3706.48|3706.48|3703.98|3703.98|0
1689760500000|2023-07-19 09:55:00|3704.67|3704.67|3705.58|3705.58|3705.95|3705.95|3703.18|3703.18|0
1689760800000|2023-07-19 10:00:00|3705.91|3705.91|3706.6|3706.6|3707.29|3707.29|3705.86|3705.86|0
1689761100000|2023-07-19 10:05:00|3706.8|3706.8|3705.05|3705.05|3706.8|3706.8|3703.48|3703.48|0
1689761400000|2023-07-19 10:10:00|3705.11|3705.11|3704.55|3704.55|3706.28|3706.28|3704.55|3704.55|0
1689761700000|2023-07-19 10:15:00|3704.89|3704.89|3706.54|3706.54|3707.57|3707.57|3704.89|3704.89|0
1689762000000|2023-07-19 10:20:00|3706.57|3706.57|3703.4|3703.4|3707.07|3707.07|3701.64|3701.64|0
1689762300000|2023-07-19 10:25:00|3703.34|3703.34|3705.64|3705.64|3705.75|3705.75|3703.11|3703.11|0
1689762600000|2023-07-19 10:30:00|3705.97|3705.97|3705.48|3705.48|3706.06|3706.06|3704.77|3704.77|0
1689762900000|2023-07-19 10:35:00|3705.43|3705.43|3704.54|3704.54|3705.44|3705.44|3704.21|3704.21|0
1689763200000|2023-07-19 10:40:00|3704.6|3704.6|3706.85|3706.85|3707.96|3707.96|3704.54|3704.54|0
1689763500000|2023-07-19 10:45:00|3706.69|3706.69|3703.38|3703.38|3706.72|3706.72|3703.38|3703.38|0
1689763800000|2023-07-19 10:50:00|3703.33|3703.33|3705.88|3705.88|3706.22|3706.22|3702.77|3702.77|0
1689764100000|2023-07-19 10:55:00|3706.22|3706.22|3709.22|3709.22|3709.41|3709.41|3705.38|3705.38|0
1689764400000|2023-07-19 11:00:00|3709.11|3709.11|3712.9|3712.9|3713.23|3713.23|3708.1|3708.1|0
1689764700000|2023-07-19 11:05:00|3712.98|3712.98|3712.94|3712.94|3713.93|3713.93|3711.58|3711.58|0
1689765000000|2023-07-19 11:10:00|3713.1|3713.1|3703.21|3703.21|3713.59|3713.59|3703.21|3703.21|0
1689765300000|2023-07-19 11:15:00|3703.52|3703.52|3700.48|3700.48|3705.16|3705.16|3700.48|3700.48|0
1689765600000|2023-07-19 11:20:00|3699.94|3699.94|3695.45|3695.45|3699.94|3699.94|3695.18|3695.18|0
1689765900000|2023-07-19 11:25:00|3695.4|3695.4|3700.58|3700.58|3700.58|3700.58|3693.48|3693.48|0
1689766200000|2023-07-19 11:30:00|3701.02|3701.02|3701.17|3701.17|3701.97|3701.97|3699.45|3699.45|0
1689766500000|2023-07-19 11:35:00|3701.12|3701.12|3701.2|3701.2|3702.32|3702.32|3700.73|3700.73|0
1689766800000|2023-07-19 11:40:00|3701.23|3701.23|3703.21|3703.21|3703.21|3703.21|3701.19|3701.19|0
1689767100000|2023-07-19 11:45:00|3702.87|3702.87|3698.73|3698.73|3703.16|3703.16|3698.73|3698.73|0
1689767400000|2023-07-19 11:50:00|3698.67|3698.67|3700.06|3700.06|3701.53|3701.53|3698.67|3698.67|0
1689767700000|2023-07-19 11:55:00|3700.09|3700.09|3698.71|3698.71|3701.52|3701.52|3698.38|3698.38|0
1689768000000|2023-07-19 12:00:00|3698.66|3698.66|3699.21|3699.21|3699.42|3699.42|3697.35|3697.35|0
1689768300000|2023-07-19 12:05:00|3699.25|3699.25|3699.65|3699.65|3699.84|3699.84|3697.56|3697.56|0
1689768600000|2023-07-19 12:10:00|3699.54|3699.54|3699.83|3699.83|3702.15|3702.15|3699.54|3699.54|0
1689768900000|2023-07-19 12:15:00|3699.78|3699.78|3697.2|3697.2|3699.78|3699.78|3696.9|3696.9|0
1689769200000|2023-07-19 12:20:00|3697.87|3697.87|3696.77|3696.77|3698.17|3698.17|3696.44|3696.44|0
1689769500000|2023-07-19 12:25:00|3696.79|3696.79|3698.72|3698.72|3699.22|3699.22|3696.61|3696.61|0
1689769800000|2023-07-19 12:30:00|3699.06|3699.06|3701.45|3701.45|3701.75|3701.75|3697.75|3697.75|0
1689770100000|2023-07-19 12:35:00|3701.44|3701.44|3703.85|3703.85|3703.85|3703.85|3701.16|3701.16|0
1689770400000|2023-07-19 12:40:00|3703.8|3703.8|3711.82|3711.82|3711.83|3711.83|3703.8|3703.8|0
1689770700000|2023-07-19 12:45:00|3711.48|3711.48|3713.82|3713.82|3713.82|3713.82|3709.79|3709.79|0
1689771000000|2023-07-19 12:50:00|3713.85|3713.85|3718.29|3718.29|3718.56|3718.56|3713.08|3713.08|0
1689771300000|2023-07-19 12:55:00|3718.18|3718.18|3716.33|3716.33|3718.98|3718.98|3716.2|3716.2|0
1689771600000|2023-07-19 13:00:00|3716.28|3716.28|3717.8|3717.8|3717.93|3717.93|3716.14|3716.14|0
1689771900000|2023-07-19 13:05:00|3717.75|3717.75|3718.41|3718.41|3718.41|3718.41|3716.5|3716.5|0
1689772200000|2023-07-19 13:10:00|3718.52|3718.52|3723.79|3723.79|3723.83|3723.83|3718.52|3718.52|0
1689772500000|2023-07-19 13:15:00|3723.63|3723.63|3722.35|3722.35|3724.61|3724.61|3721.39|3721.39|0
1689772800000|2023-07-19 13:20:00|3722.38|3722.38|3725.67|3725.67|3725.89|3725.89|3722.38|3722.38|0
1689773100000|2023-07-19 13:25:00|3726.01|3726.01|3726.53|3726.53|3726.95|3726.95|3725.36|3725.36|0
1689773400000|2023-07-19 13:30:00|3726.19|3726.19|3725.33|3725.33|3727.82|3727.82|3722.45|3722.45|0
1689773700000|2023-07-19 13:35:00|3725.9|3725.9|3722.43|3722.43|3726.89|3726.89|3721.51|3721.51|0
1689774000000|2023-07-19 13:40:00|3722.76|3722.76|3723.6|3723.6|3724.07|3724.07|3719.96|3719.96|0
1689774300000|2023-07-19 13:45:00|3723.63|3723.63|3726.58|3726.58|3727.72|3727.72|3722.75|3722.75|0
1689774600000|2023-07-19 13:50:00|3726.73|3726.73|3730.17|3730.17|3730.23|3730.23|3725.18|3725.18|0
1689774900000|2023-07-19 13:55:00|3730.14|3730.14|3733.16|3733.16|3733.91|3733.91|3728.06|3728.06|0
1689775200000|2023-07-19 14:00:00|3733.21|3733.21|3732.74|3732.74|3733.59|3733.59|3729.41|3729.41|0
1689775500000|2023-07-19 14:05:00|3732.66|3732.66|3734.37|3734.37|3735.03|3735.03|3731.94|3731.94|0
1689775800000|2023-07-19 14:10:00|3734.48|3734.48|3739.64|3739.64|3741.85|3741.85|3734.19|3734.19|0
1689776100000|2023-07-19 14:15:00|3739.63|3739.63|3735.61|3735.61|3739.7|3739.7|3734.91|3734.91|0
1689776400000|2023-07-19 14:20:00|3735.71|3735.71|3736.91|3736.91|3739.29|3739.29|3735.71|3735.71|0
1689776700000|2023-07-19 14:25:00|3736.86|3736.86|3730.8|3730.8|3736.86|3736.86|3730.67|3730.67|0
1689777000000|2023-07-19 14:30:00|3730.85|3730.85|3728.87|3728.87|3731.32|3731.32|3728.2|3728.2|0
1689777300000|2023-07-19 14:35:00|3728.78|3728.78|3723.77|3723.77|3728.96|3728.96|3722.67|3722.67|0
1689777600000|2023-07-19 14:40:00|3723.82|3723.82|3726.18|3726.18|3726.71|3726.71|3723.43|3723.43|0
1689777900000|2023-07-19 14:45:00|3726.12|3726.12|3727.46|3727.46|3729.03|3729.03|3726.12|3726.12|0
1689778200000|2023-07-19 14:50:00|3727.41|3727.41|3723.97|3723.97|3727.49|3727.49|3723.53|3723.53|0
1689778500000|2023-07-19 14:55:00|3723.63|3723.63|3725.08|3725.08|3725.87|3725.87|3721.74|3721.74|0
1689778800000|2023-07-19 15:00:00|3725.13|3725.13|3723.71|3723.71|3725.13|3725.13|3722.64|3722.64|0
1689779100000|2023-07-19 15:05:00|3723.72|3723.72|3726.25|3726.25|3726.9|3726.9|3723.72|3723.72|0
1689779400000|2023-07-19 15:10:00|3725.91|3725.91|3723.14|3723.14|3725.91|3725.91|3722.75|3722.75|0
1689779700000|2023-07-19 15:15:00|3723.06|3723.06|3729.77|3729.77|3729.77|3729.77|3722.12|3722.12|0
1689780000000|2023-07-19 15:20:00|3729.72|3729.72|3729.64|3729.64|3729.72|3729.72|3728.02|3728.02|0
1689780300000|2023-07-19 15:25:00|3729.59|3729.59|3728.8|3728.8|3730.92|3730.92|3728.8|3728.8|0
1689837300000|2023-07-20 07:15:00|3734.73|3734.73|3738.67|3738.67|3740.45|3740.45|3734.73|3734.73|0
1689837600000|2023-07-20 07:20:00|3738.88|3738.88|3736.21|3736.21|3739.43|3739.43|3735.02|3735.02|0
1689837900000|2023-07-20 07:25:00|3736.55|3736.55|3739.29|3739.29|3740.38|3740.38|3736.42|3736.42|0
1689838200000|2023-07-20 07:30:00|3739.38|3739.38|3742.52|3742.52|3746.92|3746.92|3739.33|3739.33|0
1689838500000|2023-07-20 07:35:00|3743.2|3743.2|3745.33|3745.33|3749.29|3749.29|3743.2|3743.2|0
1689838800000|2023-07-20 07:40:00|3745.18|3745.18|3742.8|3742.8|3745.45|3745.45|3742.78|3742.78|0
1689839100000|2023-07-20 07:45:00|3742.71|3742.71|3744.7|3744.7|3745.65|3745.65|3742.14|3742.14|0
1689839400000|2023-07-20 07:50:00|3744.05|3744.05|3748.3|3748.3|3749.05|3749.05|3743.56|3743.56|0
1689839700000|2023-07-20 07:55:00|3747.96|3747.96|3747.6|3747.6|3750.74|3750.74|3745.5|3745.5|0
1689840000000|2023-07-20 08:00:00|3747.27|3747.27|3755.25|3755.25|3755.74|3755.74|3746.4|3746.4|0
1689840300000|2023-07-20 08:05:00|3755.2|3755.2|3754.05|3754.05|3756.05|3756.05|3752.87|3752.87|0
1689840600000|2023-07-20 08:10:00|3754.01|3754.01|3752.17|3752.17|3755.57|3755.57|3751.5|3751.5|0
1689840900000|2023-07-20 08:15:00|3752.38|3752.38|3750.03|3750.03|3753.21|3753.21|3748.61|3748.61|0
1689841200000|2023-07-20 08:20:00|3749.95|3749.95|3751.25|3751.25|3751.63|3751.63|3748.05|3748.05|0
1689841500000|2023-07-20 08:25:00|3750.91|3750.91|3753.97|3753.97|3755.03|3755.03|3749.94|3749.94|0
1689841800000|2023-07-20 08:30:00|3754.02|3754.02|3758.01|3758.01|3758.22|3758.22|3753.57|3753.57|0
1689842100000|2023-07-20 08:35:00|3757.96|3757.96|3758.53|3758.53|3759.54|3759.54|3756.55|3756.55|0
1689842400000|2023-07-20 08:40:00|3758.62|3758.62|3761.32|3761.32|3761.32|3761.32|3757.96|3757.96|0
1689842700000|2023-07-20 08:45:00|3761.37|3761.37|3762.99|3762.99|3763.77|3763.77|3760.66|3760.66|0
1689843000000|2023-07-20 08:50:00|3762.8|3762.8|3765.95|3765.95|3766.65|3766.65|3762.48|3762.48|0
1689843300000|2023-07-20 08:55:00|3766.28|3766.28|3762.35|3762.35|3766.68|3766.68|3762.17|3762.17|0
1689843600000|2023-07-20 09:00:00|3762.02|3762.02|3757.28|3757.28|3762.18|3762.18|3757.23|3757.23|0
1689843900000|2023-07-20 09:05:00|3757.57|3757.57|3758.28|3758.28|3758.82|3758.82|3757.37|3757.37|0
1689844200000|2023-07-20 09:10:00|3758.23|3758.23|3754.85|3754.85|3758.23|3758.23|3754.85|3754.85|0
1689844500000|2023-07-20 09:15:00|3754.51|3754.51|3753.84|3753.84|3754.51|3754.51|3752.99|3752.99|0
1689844800000|2023-07-20 09:20:00|3753.94|3753.94|3755.88|3755.88|3756.46|3756.46|3753.59|3753.59|0
1689845100000|2023-07-20 09:25:00|3755.93|3755.93|3755.91|3755.91|3756.1|3756.1|3754.44|3754.44|0
1689845400000|2023-07-20 09:30:00|3755.96|3755.96|3756.81|3756.81|3757.35|3757.35|3755.96|3755.96|0
1689845700000|2023-07-20 09:35:00|3756.92|3756.92|3751.26|3751.26|3757.77|3757.77|3750.37|3750.37|0
1689846000000|2023-07-20 09:40:00|3751.09|3751.09|3749.3|3749.3|3752.32|3752.32|3748.99|3748.99|0
1689846300000|2023-07-20 09:45:00|3749.45|3749.45|3752.9|3752.9|3752.9|3752.9|3749.45|3749.45|0
1689846600000|2023-07-20 09:50:00|3752.56|3752.56|3757.01|3757.01|3757.01|3757.01|3752.56|3752.56|0
1689846900000|2023-07-20 09:55:00|3757.06|3757.06|3758.74|3758.74|3760.23|3760.23|3757.06|3757.06|0
1689847200000|2023-07-20 10:00:00|3758.65|3758.65|3757.54|3757.54|3759.41|3759.41|3757.03|3757.03|0
1689847500000|2023-07-20 10:05:00|3757.48|3757.48|3757.47|3757.47|3758.3|3758.3|3756.52|3756.52|0
1689847800000|2023-07-20 10:10:00|3756.95|3756.95|3757.31|3757.31|3757.91|3757.91|3756.66|3756.66|0
1689848100000|2023-07-20 10:15:00|3757.37|3757.37|3756.31|3756.31|3757.7|3757.7|3755.69|3755.69|0
1689848400000|2023-07-20 10:20:00|3756.36|3756.36|3756.61|3756.61|3757.59|3757.59|3756.36|3756.36|0
1689848700000|2023-07-20 10:25:00|3756.55|3756.55|3757.14|3757.14|3757.29|3757.29|3755.96|3755.96|0
1689849000000|2023-07-20 10:30:00|3756.8|3756.8|3757.11|3757.11|3757.49|3757.49|3755.71|3755.71|0
1689849300000|2023-07-20 10:35:00|3757.27|3757.27|3754.32|3754.32|3757.27|3757.27|3754.32|3754.32|0
1689849600000|2023-07-20 10:40:00|3754.16|3754.16|3753.54|3753.54|3755.48|3755.48|3753.54|3753.54|0
1689849900000|2023-07-20 10:45:00|3753.59|3753.59|3754.43|3754.43|3755.72|3755.72|3753.5|3753.5|0
1689850200000|2023-07-20 10:50:00|3754.69|3754.69|3753.72|3753.72|3755.24|3755.24|3753.61|3753.61|0
1689850500000|2023-07-20 10:55:00|3753.83|3753.83|3756.22|3756.22|3756.22|3756.22|3753.83|3753.83|0
1689850800000|2023-07-20 11:00:00|3756.15|3756.15|3754.09|3754.09|3757.75|3757.75|3754.05|3754.05|0
1689851100000|2023-07-20 11:05:00|3754.43|3754.43|3755.37|3755.37|3755.9|3755.9|3754.43|3754.43|0
1689851400000|2023-07-20 11:10:00|3755.43|3755.43|3755.23|3755.23|3755.77|3755.77|3754.08|3754.08|0
1689851700000|2023-07-20 11:15:00|3755.31|3755.31|3751.15|3751.15|3755.5|3755.5|3751.15|3751.15|0
1689852000000|2023-07-20 11:20:00|3751.13|3751.13|3752.3|3752.3|3752.38|3752.38|3750.58|3750.58|0
1689852300000|2023-07-20 11:25:00|3752.19|3752.19|3754.85|3754.85|3754.85|3754.85|3752.19|3752.19|0
1689852600000|2023-07-20 11:30:00|3754.77|3754.77|3760.63|3760.63|3760.93|3760.93|3754.33|3754.33|0
1689852900000|2023-07-20 11:35:00|3760.52|3760.52|3760.33|3760.33|3760.96|3760.96|3760.22|3760.22|0
1689853200000|2023-07-20 11:40:00|3760.46|3760.46|3763|3763|3764.37|3764.37|3760.43|3760.43|0
1689853500000|2023-07-20 11:45:00|3762.92|3762.92|3761.68|3761.68|3763.41|3763.41|3760.09|3760.09|0
1689853800000|2023-07-20 11:50:00|3762.02|3762.02|3762.81|3762.81|3763.37|3763.37|3762.02|3762.02|0
1689854100000|2023-07-20 11:55:00|3762.76|3762.76|3762.47|3762.47|3763.86|3763.86|3760.77|3760.77|0
1689854400000|2023-07-20 12:00:00|3762.39|3762.39|3757.3|3757.3|3762.39|3762.39|3757.3|3757.3|0
1689854700000|2023-07-20 12:05:00|3757.19|3757.19|3756.49|3756.49|3758.51|3758.51|3756.49|3756.49|0
1689855000000|2023-07-20 12:10:00|3756.43|3756.43|3756.96|3756.96|3757.02|3757.02|3754.46|3754.46|0
1689855300000|2023-07-20 12:15:00|3756.91|3756.91|3756.61|3756.61|3757.08|3757.08|3754.52|3754.52|0
1689855600000|2023-07-20 12:20:00|3756.69|3756.69|3758.09|3758.09|3758.33|3758.33|3756.6|3756.6|0
1689855900000|2023-07-20 12:25:00|3758.15|3758.15|3756.83|3756.83|3759.75|3759.75|3756.83|3756.83|0
1689856200000|2023-07-20 12:30:00|3756.5|3756.5|3758.98|3758.98|3761.27|3761.27|3756.32|3756.32|0
1689856500000|2023-07-20 12:35:00|3758.81|3758.81|3760.64|3760.64|3760.97|3760.97|3757.63|3757.63|0
1689856800000|2023-07-20 12:40:00|3760.3|3760.3|3761.12|3761.12|3761.78|3761.78|3760.3|3760.3|0
1689857100000|2023-07-20 12:45:00|3761.1|3761.1|3762.92|3762.92|3762.92|3762.92|3759.29|3759.29|0
1689857400000|2023-07-20 12:50:00|3763.26|3763.26|3759.74|3759.74|3764.57|3764.57|3758.98|3758.98|0
1689857700000|2023-07-20 12:55:00|3760.08|3760.08|3759.88|3759.88|3760.25|3760.25|3758.46|3758.46|0
1689858000000|2023-07-20 13:00:00|3760.09|3760.09|3756.51|3756.51|3760.95|3760.95|3756.13|3756.13|0
1689858300000|2023-07-20 13:05:00|3756.57|3756.57|3757.26|3757.26|3757.48|3757.48|3756.14|3756.14|0
1689858600000|2023-07-20 13:10:00|3756.92|3756.92|3756.65|3756.65|3757.47|3757.47|3754.7|3754.7|0
1689858900000|2023-07-20 13:15:00|3756.99|3756.99|3759.73|3759.73|3760.21|3760.21|3756.65|3756.65|0
1689859200000|2023-07-20 13:20:00|3759.67|3759.67|3759.05|3759.05|3759.81|3759.81|3756.72|3756.72|0
1689859500000|2023-07-20 13:25:00|3758.72|3758.72|3760.56|3760.56|3761.22|3761.22|3757.02|3757.02|0
1689859800000|2023-07-20 13:30:00|3760.45|3760.45|3760.57|3760.57|3761.58|3761.58|3755.01|3755.01|0
1689860100000|2023-07-20 13:35:00|3760.52|3760.52|3766.79|3766.79|3767.96|3767.96|3760.41|3760.41|0
1689860400000|2023-07-20 13:40:00|3767.12|3767.12|3767.47|3767.47|3769.33|3769.33|3765.44|3765.44|0
1689860700000|2023-07-20 13:45:00|3767.81|3767.81|3769.09|3769.09|3769.09|3769.09|3766.89|3766.89|0
1689861000000|2023-07-20 13:50:00|3769.14|3769.14|3770.11|3770.11|3770.4|3770.4|3768.23|3768.23|0
1689861300000|2023-07-20 13:55:00|3769.95|3769.95|3772.72|3772.72|3772.72|3772.72|3769.95|3769.95|0
1689861600000|2023-07-20 14:00:00|3772.39|3772.39|3770.77|3770.77|3772.72|3772.72|3769.65|3769.65|0
1689861900000|2023-07-20 14:05:00|3770.72|3770.72|3767.6|3767.6|3770.82|3770.82|3767.3|3767.3|0
1689862200000|2023-07-20 14:10:00|3767.4|3767.4|3765.81|3765.81|3767.56|3767.56|3765.66|3765.66|0
1689862500000|2023-07-20 14:15:00|3765.75|3765.75|3761.51|3761.51|3766.27|3766.27|3761.51|3761.51|0
1689862800000|2023-07-20 14:20:00|3761.35|3761.35|3757.44|3757.44|3761.35|3761.35|3756.85|3756.85|0
1689863100000|2023-07-20 14:25:00|3757.29|3757.29|3756.6|3756.6|3757.29|3757.29|3753.37|3753.37|0
1689863400000|2023-07-20 14:30:00|3756.26|3756.26|3755.74|3755.74|3756.94|3756.94|3754.58|3754.58|0
1689863700000|2023-07-20 14:35:00|3755.68|3755.68|3756.18|3756.18|3756.49|3756.49|3754|3754|0
1689864000000|2023-07-20 14:40:00|3756.51|3756.51|3756.13|3756.13|3758.87|3758.87|3755.68|3755.68|0
1689864300000|2023-07-20 14:45:00|3756.22|3756.22|3756.43|3756.43|3758.15|3758.15|3756.1|3756.1|0
1689864600000|2023-07-20 14:50:00|3756.77|3756.77|3759.07|3759.07|3759.07|3759.07|3756.2|3756.2|0
1689864900000|2023-07-20 14:55:00|3759.01|3759.01|3761.64|3761.64|3762.39|3762.39|3758.85|3758.85|0
1689865200000|2023-07-20 15:00:00|3761.98|3761.98|3762.02|3762.02|3762.87|3762.87|3760.75|3760.75|0
1689865500000|2023-07-20 15:05:00|3762.07|3762.07|3763.27|3763.27|3763.32|3763.32|3761.78|3761.78|0
1689865800000|2023-07-20 15:10:00|3763.26|3763.26|3760.81|3760.81|3763.47|3763.47|3760.81|3760.81|0
1689866100000|2023-07-20 15:15:00|3760.86|3760.86|3761.67|3761.67|3761.67|3761.67|3759.99|3759.99|0
1689866400000|2023-07-20 15:20:00|3761.73|3761.73|3762.47|3762.47|3762.86|3762.86|3761.73|3761.73|0
1689866700000|2023-07-20 15:25:00|3762.37|3762.37|3762.08|3762.08|3763.35|3763.35|3761.54|3761.54|0
1689923700000|2023-07-21 07:15:00|3758.07|3758.07|3752.29|3752.29|3758.12|3758.12|3752.29|3752.29|0
1689924000000|2023-07-21 07:20:00|3752.4|3752.4|3755.23|3755.23|3755.69|3755.69|3752.4|3752.4|0
1689924300000|2023-07-21 07:25:00|3755.14|3755.14|3757.31|3757.31|3758.14|3758.14|3754.15|3754.15|0
1689924600000|2023-07-21 07:30:00|3757.37|3757.37|3763.69|3763.69|3765.18|3765.18|3757.37|3757.37|0
1689924900000|2023-07-21 07:35:00|3763.6|3763.6|3759.94|3759.94|3764.98|3764.98|3759.9|3759.9|0
1689925200000|2023-07-21 07:40:00|3759.61|3759.61|3753.29|3753.29|3759.85|3759.85|3753.24|3753.24|0
1689925500000|2023-07-21 07:45:00|3753.25|3753.25|3755.49|3755.49|3755.94|3755.94|3752.67|3752.67|0
1689925800000|2023-07-21 07:50:00|3755.34|3755.34|3758.23|3758.23|3759.37|3759.37|3755.34|3755.34|0
1689926100000|2023-07-21 07:55:00|3757.95|3757.95|3756.67|3756.67|3757.95|3757.95|3754.04|3754.04|0
1689926400000|2023-07-21 08:00:00|3756.65|3756.65|3759.71|3759.71|3759.71|3759.71|3754.79|3754.79|0
1689926700000|2023-07-21 08:05:00|3759.04|3759.04|3759.71|3759.71|3761.4|3761.4|3758.76|3758.76|0
1689927000000|2023-07-21 08:10:00|3759.77|3759.77|3754.91|3754.91|3759.77|3759.77|3753.32|3753.32|0
1689927300000|2023-07-21 08:15:00|3755.23|3755.23|3756.38|3756.38|3757.55|3757.55|3754.58|3754.58|0
1689927600000|2023-07-21 08:20:00|3756.49|3756.49|3757.49|3757.49|3757.73|3757.73|3755.92|3755.92|0
1689927900000|2023-07-21 08:25:00|3757.93|3757.93|3756.76|3756.76|3758.18|3758.18|3756.43|3756.43|0
1689928200000|2023-07-21 08:30:00|3756.81|3756.81|3759.94|3759.94|3761.32|3761.32|3756.7|3756.7|0
1689928500000|2023-07-21 08:35:00|3759.99|3759.99|3760.9|3760.9|3760.9|3760.9|3759.5|3759.5|0
1689928800000|2023-07-21 08:40:00|3761.27|3761.27|3765.28|3765.28|3765.48|3765.48|3761.27|3761.27|0
1689929100000|2023-07-21 08:45:00|3764.95|3764.95|3765.65|3765.65|3766.22|3766.22|3764.14|3764.14|0
1689929400000|2023-07-21 08:50:00|3765.81|3765.81|3766.32|3766.32|3767.13|3767.13|3765.28|3765.28|0
1689929700000|2023-07-21 08:55:00|3766.4|3766.4|3769.45|3769.45|3770.18|3770.18|3766.4|3766.4|0
1689930000000|2023-07-21 09:00:00|3769.34|3769.34|3767.9|3767.9|3770.85|3770.85|3767.9|3767.9|0
1689930300000|2023-07-21 09:05:00|3767.89|3767.89|3765.84|3765.84|3767.94|3767.94|3764.29|3764.29|0
1689930600000|2023-07-21 09:10:00|3765.86|3765.86|3765.8|3765.8|3765.91|3765.91|3765.8|3765.8|0
1689930900000|2023-07-21 09:15:00|3766.11|3766.11|3771.45|3771.45|3771.6|3771.6|3766.11|3766.11|0
1689931200000|2023-07-21 09:20:00|3771.79|3771.79|3770.79|3770.79|3772.53|3772.53|3770.5|3770.5|0
1689931500000|2023-07-21 09:25:00|3770.74|3770.74|3768.89|3768.89|3771.28|3771.28|3767.51|3767.51|0
1689931800000|2023-07-21 09:30:00|3768.98|3768.98|3766.67|3766.67|3769.36|3769.36|3766.63|3766.63|0
1689932100000|2023-07-21 09:35:00|3766.76|3766.76|3767.17|3767.17|3767.17|3767.17|3765.44|3765.44|0
1689932400000|2023-07-21 09:40:00|3766.83|3766.83|3765.14|3765.14|3766.89|3766.89|3765.06|3765.06|0
1689932700000|2023-07-21 09:45:00|3765.2|3765.2|3768.87|3768.87|3768.87|3768.87|3765.2|3765.2|0
1689933000000|2023-07-21 09:50:00|3769.17|3769.17|3774.81|3774.81|3774.86|3774.86|3769.04|3769.04|0
1689933300000|2023-07-21 09:55:00|3774.87|3774.87|3771.42|3771.42|3775.01|3775.01|3770.96|3770.96|0
1689933600000|2023-07-21 10:00:00|3771.58|3771.58|3770.34|3770.34|3771.58|3771.58|3769.92|3769.92|0
1689933900000|2023-07-21 10:05:00|3770.68|3770.68|3774.71|3774.71|3775.15|3775.15|3770.35|3770.35|0
1689934200000|2023-07-21 10:10:00|3774.73|3774.73|3776.42|3776.42|3776.96|3776.96|3774.73|3774.73|0
1689934500000|2023-07-21 10:15:00|3776.47|3776.47|3776.3|3776.3|3776.8|3776.8|3775.71|3775.71|0
1689934800000|2023-07-21 10:20:00|3776.14|3776.14|3776.47|3776.47|3776.92|3776.92|3773.24|3773.24|0
1689935100000|2023-07-21 10:25:00|3776.63|3776.63|3777.22|3777.22|3777.84|3777.84|3776.36|3776.36|0
1689935400000|2023-07-21 10:30:00|3777.4|3777.4|3778.04|3778.04|3778.04|3778.04|3776.4|3776.4|0
1689935700000|2023-07-21 10:35:00|3777.95|3777.95|3774.84|3774.84|3778.11|3778.11|3774.84|3774.84|0
1689936000000|2023-07-21 10:40:00|3774.89|3774.89|3776.34|3776.34|3776.68|3776.68|3774.13|3774.13|0
1689936300000|2023-07-21 10:45:00|3776|3776|3775.82|3775.82|3776.06|3776.06|3775.33|3775.33|0
1689936600000|2023-07-21 10:50:00|3775.87|3775.87|3777.79|3777.79|3777.79|3777.79|3775.75|3775.75|0
1689936900000|2023-07-21 10:55:00|3777.68|3777.68|3775.05|3775.05|3777.68|3777.68|3774.6|3774.6|0
1689937200000|2023-07-21 11:00:00|3774.89|3774.89|3774.79|3774.79|3776.36|3776.36|3774.45|3774.45|0
1689937500000|2023-07-21 11:05:00|3774.88|3774.88|3772.89|3772.89|3774.88|3774.88|3772.68|3772.68|0
1689937800000|2023-07-21 11:10:00|3772.74|3772.74|3772.16|3772.16|3772.74|3772.74|3771.16|3771.16|0
1689938100000|2023-07-21 11:15:00|3772.11|3772.11|3772.62|3772.62|3773.33|3773.33|3771.71|3771.71|0
1689938400000|2023-07-21 11:20:00|3772.68|3772.68|3774.52|3774.52|3774.54|3774.54|3772.68|3772.68|0
1689938700000|2023-07-21 11:25:00|3774.47|3774.47|3773.06|3773.06|3774.47|3774.47|3772.77|3772.77|0
1689939000000|2023-07-21 11:30:00|3773.15|3773.15|3770.76|3770.76|3773.2|3773.2|3770.6|3770.6|0
1689939300000|2023-07-21 11:35:00|3771.1|3771.1|3771.38|3771.38|3772.1|3772.1|3771.1|3771.1|0
1689939600000|2023-07-21 11:40:00|3770.71|3770.71|3771.96|3771.96|3772.18|3772.18|3770.37|3770.37|0
1689939900000|2023-07-21 11:45:00|3771.85|3771.85|3772.12|3772.12|3772.26|3772.26|3771.73|3771.73|0
1689940200000|2023-07-21 11:50:00|3772.04|3772.04|3772.91|3772.91|3773.09|3773.09|3771.86|3771.86|0
1689940500000|2023-07-21 11:55:00|3772.81|3772.81|3773.03|3773.03|3773.03|3773.03|3772.16|3772.16|0
1689940800000|2023-07-21 12:00:00|3773.08|3773.08|3772.71|3772.71|3775.07|3775.07|3772|3772|0
1689941100000|2023-07-21 12:05:00|3772.63|3772.63|3770.82|3770.82|3772.63|3772.63|3770.82|3770.82|0
1689941400000|2023-07-21 12:10:00|3770.91|3770.91|3773.71|3773.71|3774.86|3774.86|3770.91|3770.91|0
1689941700000|2023-07-21 12:15:00|3773.69|3773.69|3775.13|3775.13|3776.79|3776.79|3773.53|3773.53|0
1689942000000|2023-07-21 12:20:00|3775.06|3775.06|3776.4|3776.4|3776.46|3776.46|3773.8|3773.8|0
1689942300000|2023-07-21 12:25:00|3776.51|3776.51|3776.19|3776.19|3777.67|3777.67|3775.13|3775.13|0
1689942600000|2023-07-21 12:30:00|3776.53|3776.53|3777.17|3777.17|3777.44|3777.44|3775.53|3775.53|0
1689942900000|2023-07-21 12:35:00|3777.26|3777.26|3777.05|3777.05|3777.32|3777.32|3775.82|3775.82|0
1689943200000|2023-07-21 12:40:00|3777.2|3777.2|3777.8|3777.8|3778.49|3778.49|3776.32|3776.32|0
1689943500000|2023-07-21 12:45:00|3777.46|3777.46|3776.86|3776.86|3777.46|3777.46|3775.89|3775.89|0
1689943800000|2023-07-21 12:50:00|3776.75|3776.75|3775.39|3775.39|3777.4|3777.4|3774.9|3774.9|0
1689944100000|2023-07-21 12:55:00|3775.29|3775.29|3776.31|3776.31|3776.91|3776.91|3774.22|3774.22|0
1689944400000|2023-07-21 13:00:00|3776.36|3776.36|3777.01|3777.01|3778.38|3778.38|3776.36|3776.36|0
1689944700000|2023-07-21 13:05:00|3776.84|3776.84|3778.14|3778.14|3778.39|3778.39|3776.41|3776.41|0
1689945000000|2023-07-21 13:10:00|3777.99|3777.99|3778.61|3778.61|3779.13|3779.13|3777.74|3777.74|0
1689945300000|2023-07-21 13:15:00|3778.51|3778.51|3774.69|3774.69|3778.89|3778.89|3774.18|3774.18|0
1689945600000|2023-07-21 13:20:00|3774.66|3774.66|3774.68|3774.68|3776.96|3776.96|3774.66|3774.66|0
1689945900000|2023-07-21 13:25:00|3774.71|3774.71|3771.07|3771.07|3774.72|3774.72|3770.68|3770.68|0
1689946200000|2023-07-21 13:30:00|3771.01|3771.01|3765.3|3765.3|3771.01|3771.01|3764.65|3764.65|0
1689946500000|2023-07-21 13:35:00|3765.06|3765.06|3764.87|3764.87|3765.86|3765.86|3763.75|3763.75|0
1689946800000|2023-07-21 13:40:00|3765.54|3765.54|3759.97|3759.97|3765.88|3765.88|3759.97|3759.97|0
1689947100000|2023-07-21 13:45:00|3759.63|3759.63|3757.24|3757.24|3759.63|3759.63|3755.99|3755.99|0
1689947400000|2023-07-21 13:50:00|3757.3|3757.3|3756.47|3756.47|3758.02|3758.02|3751.65|3751.65|0
1689947700000|2023-07-21 13:55:00|3757.58|3757.58|3762.23|3762.23|3762.67|3762.67|3757.58|3757.58|0
1689948000000|2023-07-21 14:00:00|3762.18|3762.18|3761.04|3761.04|3762.28|3762.28|3759.48|3759.48|0
1689948300000|2023-07-21 14:05:00|3760.98|3760.98|3762.61|3762.61|3762.61|3762.61|3759.21|3759.21|0
1689948600000|2023-07-21 14:10:00|3762.86|3762.86|3763.06|3763.06|3763.12|3763.12|3761.07|3761.07|0
1689948900000|2023-07-21 14:15:00|3762.95|3762.95|3763.92|3763.92|3764.64|3764.64|3761.64|3761.64|0
1689949200000|2023-07-21 14:20:00|3763.98|3763.98|3757.75|3757.75|3764.37|3764.37|3757.75|3757.75|0
1689949500000|2023-07-21 14:25:00|3757.42|3757.42|3755.8|3755.8|3758.26|3758.26|3755.52|3755.52|0
1689949800000|2023-07-21 14:30:00|3756.48|3756.48|3756.52|3756.52|3757.61|3757.61|3755.83|3755.83|0
1689950100000|2023-07-21 14:35:00|3756.18|3756.18|3754.86|3754.86|3756.18|3756.18|3754.25|3754.25|0
1689950400000|2023-07-21 14:40:00|3754.85|3754.85|3757.42|3757.42|3757.42|3757.42|3754.79|3754.79|0
1689950700000|2023-07-21 14:45:00|3757.25|3757.25|3754.48|3754.48|3757.25|3757.25|3754.2|3754.2|0
1689951000000|2023-07-21 14:50:00|3754.59|3754.59|3752.8|3752.8|3755.95|3755.95|3752.8|3752.8|0
1689951300000|2023-07-21 14:55:00|3752.9|3752.9|3752.72|3752.72|3753.63|3753.63|3752.39|3752.39|0
1689951600000|2023-07-21 15:00:00|3752.66|3752.66|3750.91|3750.91|3753.36|3753.36|3750.91|3750.91|0
1689951900000|2023-07-21 15:05:00|3751.25|3751.25|3749.41|3749.41|3751.49|3751.49|3749.2|3749.2|0
1689952200000|2023-07-21 15:10:00|3749.52|3749.52|3749.13|3749.13|3749.93|3749.93|3747.76|3747.76|0
1689952500000|2023-07-21 15:15:00|3749.11|3749.11|3751.41|3751.41|3751.41|3751.41|3749|3749|0
1689952800000|2023-07-21 15:20:00|3751.75|3751.75|3751.35|3751.35|3752.87|3752.87|3750.72|3750.72|0
1689953100000|2023-07-21 15:25:00|3751.4|3751.4|3753.01|3753.01|3753.01|3753.01|3750.68|3750.68|0
1690182900000|2023-07-24 07:15:00|3711.16|3711.16|3714.84|3714.84|3716.88|3716.88|3706.43|3706.43|0
1690183200000|2023-07-24 07:20:00|3714.61|3714.61|3717.46|3717.46|3717.95|3717.95|3713.26|3713.26|0
1690183500000|2023-07-24 07:25:00|3717.41|3717.41|3723.08|3723.08|3724.86|3724.86|3717.41|3717.41|0
1690183800000|2023-07-24 07:30:00|3722.51|3722.51|3719.89|3719.89|3723.84|3723.84|3717.83|3717.83|0
1690184100000|2023-07-24 07:35:00|3719.78|3719.78|3719.67|3719.67|3720.68|3720.68|3717.88|3717.88|0
1690184400000|2023-07-24 07:40:00|3719.72|3719.72|3718.96|3718.96|3720.62|3720.62|3718.07|3718.07|0
1690184700000|2023-07-24 07:45:00|3719.97|3719.97|3716.16|3716.16|3720.05|3720.05|3715.25|3715.25|0
1690185000000|2023-07-24 07:50:00|3716.26|3716.26|3720.32|3720.32|3720.32|3720.32|3716.11|3716.11|0
1690185300000|2023-07-24 07:55:00|3720.49|3720.49|3724.54|3724.54|3724.54|3724.54|3719.17|3719.17|0
1690185600000|2023-07-24 08:00:00|3724.65|3724.65|3722.55|3722.55|3727.66|3727.66|3720.65|3720.65|0
1690185900000|2023-07-24 08:05:00|3722.24|3722.24|3724.47|3724.47|3725.08|3725.08|3721.93|3721.93|0
1690186200000|2023-07-24 08:10:00|3724.65|3724.65|3728.54|3728.54|3728.87|3728.87|3724.65|3724.65|0
1690186500000|2023-07-24 08:15:00|3728.2|3728.2|3729.87|3729.87|3730.06|3730.06|3728.14|3728.14|0
1690186800000|2023-07-24 08:20:00|3730.06|3730.06|3732|3732|3732|3732|3729.07|3729.07|0
1690187100000|2023-07-24 08:25:00|3732.33|3732.33|3739.75|3739.75|3739.93|3739.93|3732.33|3732.33|0
1690187400000|2023-07-24 08:30:00|3739.7|3739.7|3738.18|3738.18|3740.03|3740.03|3736.41|3736.41|0
1690187700000|2023-07-24 08:35:00|3738.52|3738.52|3737.92|3737.92|3738.52|3738.52|3736.58|3736.58|0
1690188000000|2023-07-24 08:40:00|3738.28|3738.28|3736.77|3736.77|3738.28|3738.28|3736.11|3736.11|0
1690188300000|2023-07-24 08:45:00|3736.66|3736.66|3734.46|3734.46|3736.74|3736.74|3734.46|3734.46|0
1690188600000|2023-07-24 08:50:00|3734.28|3734.28|3736.59|3736.59|3736.59|3736.59|3733.38|3733.38|0
1690188900000|2023-07-24 08:55:00|3736.8|3736.8|3732.88|3732.88|3736.8|3736.8|3732.88|3732.88|0
1690189200000|2023-07-24 09:00:00|3732.77|3732.77|3733.98|3733.98|3733.98|3733.98|3731.72|3731.72|0
1690189500000|2023-07-24 09:05:00|3733.93|3733.93|3732.18|3732.18|3733.98|3733.98|3731.12|3731.12|0
1690189800000|2023-07-24 09:10:00|3732.03|3732.03|3734.56|3734.56|3735.71|3735.71|3731.65|3731.65|0
1690190100000|2023-07-24 09:15:00|3734.22|3734.22|3735.81|3735.81|3737.69|3737.69|3734.22|3734.22|0
1690190400000|2023-07-24 09:20:00|3736.14|3736.14|3737.54|3737.54|3738.91|3738.91|3736.14|3736.14|0
1690190700000|2023-07-24 09:25:00|3737.43|3737.43|3734.99|3734.99|3737.43|3737.43|3734.99|3734.99|0
1690191000000|2023-07-24 09:30:00|3734.65|3734.65|3734.31|3734.31|3735.66|3735.66|3733.95|3733.95|0
1690191300000|2023-07-24 09:35:00|3734.28|3734.28|3735.21|3735.21|3735.37|3735.37|3733.74|3733.74|0
1690191600000|2023-07-24 09:40:00|3735.04|3735.04|3736.57|3736.57|3736.72|3736.72|3735.04|3735.04|0
1690191900000|2023-07-24 09:45:00|3736.23|3736.23|3735.44|3735.44|3736.67|3736.67|3735.06|3735.06|0
1690192200000|2023-07-24 09:50:00|3735.55|3735.55|3738.67|3738.67|3738.67|3738.67|3735.55|3735.55|0
1690192500000|2023-07-24 09:55:00|3738|3738|3737.09|3737.09|3738|3738|3734.84|3734.84|0
1690192800000|2023-07-24 10:00:00|3737.01|3737.01|3735.67|3735.67|3737.01|3737.01|3734.09|3734.09|0
1690193100000|2023-07-24 10:05:00|3735.56|3735.56|3738.64|3738.64|3740.03|3740.03|3735.56|3735.56|0
1690193400000|2023-07-24 10:10:00|3738.98|3738.98|3736.97|3736.97|3739.42|3739.42|3732.54|3732.54|0
1690193700000|2023-07-24 10:15:00|3736.91|3736.91|3735.29|3735.29|3736.91|3736.91|3735.29|3735.29|0
1690194000000|2023-07-24 10:20:00|3735.18|3735.18|3736.78|3736.78|3737.54|3737.54|3735.18|3735.18|0
1690194300000|2023-07-24 10:25:00|3736.76|3736.76|3739.29|3739.29|3739.84|3739.84|3736.74|3736.74|0
1690194600000|2023-07-24 10:30:00|3738.95|3738.95|3736.93|3736.93|3738.95|3738.95|3736.93|3736.93|0
1690194900000|2023-07-24 10:35:00|3736.59|3736.59|3738.6|3738.6|3738.6|3738.6|3736.48|3736.48|0
1690195200000|2023-07-24 10:40:00|3738.58|3738.58|3736.99|3736.99|3738.58|3738.58|3736.93|3736.93|0
1690195500000|2023-07-24 10:45:00|3737.05|3737.05|3735.87|3735.87|3737.05|3737.05|3735.21|3735.21|0
1690195800000|2023-07-24 10:50:00|3735.84|3735.84|3735.75|3735.75|3736.19|3736.19|3735.39|3735.39|0
1690196100000|2023-07-24 10:55:00|3735.73|3735.73|3737.22|3737.22|3737.22|3737.22|3735.5|3735.5|0
1690196400000|2023-07-24 11:00:00|3736.98|3736.98|3732.45|3732.45|3736.98|3736.98|3732.45|3732.45|0
1690196700000|2023-07-24 11:05:00|3732.34|3732.34|3734.25|3734.25|3734.25|3734.25|3731.25|3731.25|0
1690197000000|2023-07-24 11:10:00|3734.46|3734.46|3738.48|3738.48|3738.53|3738.53|3734.4|3734.4|0
1690197300000|2023-07-24 11:15:00|3738.57|3738.57|3735.11|3735.11|3738.73|3738.73|3735.06|3735.06|0
1690197600000|2023-07-24 11:20:00|3735.16|3735.16|3734.61|3734.61|3735.91|3735.91|3734.61|3734.61|0
1690197900000|2023-07-24 11:25:00|3734.56|3734.56|3736.81|3736.81|3737.91|3737.91|3734.56|3734.56|0
1690198200000|2023-07-24 11:30:00|3737.14|3737.14|3735.25|3735.25|3737.41|3737.41|3735.08|3735.08|0
1690198500000|2023-07-24 11:35:00|3734.91|3734.91|3734.66|3734.66|3735.05|3735.05|3733.77|3733.77|0
1690198800000|2023-07-24 11:40:00|3734.76|3734.76|3733.42|3733.42|3734.94|3734.94|3733.42|3733.42|0
1690199100000|2023-07-24 11:45:00|3733.38|3733.38|3730.97|3730.97|3733.84|3733.84|3730.97|3730.97|0
1690199400000|2023-07-24 11:50:00|3730.76|3730.76|3731.84|3731.84|3732.05|3732.05|3730.14|3730.14|0
1690199700000|2023-07-24 11:55:00|3731.95|3731.95|3731.38|3731.38|3732.78|3732.78|3731.38|3731.38|0
1690200000000|2023-07-24 12:00:00|3731.31|3731.31|3731.4|3731.4|3731.94|3731.94|3731.11|3731.11|0
1690200300000|2023-07-24 12:05:00|3731.35|3731.35|3730.69|3730.69|3731.39|3731.39|3730.63|3730.63|0
1690200600000|2023-07-24 12:10:00|3730.63|3730.63|3729.5|3729.5|3730.67|3730.67|3728.66|3728.66|0
1690200900000|2023-07-24 12:15:00|3729.49|3729.49|3728.92|3728.92|3730.14|3730.14|3728.77|3728.77|0
1690201200000|2023-07-24 12:20:00|3729.03|3729.03|3729.24|3729.24|3729.54|3729.54|3728.69|3728.69|0
1690201500000|2023-07-24 12:25:00|3729.25|3729.25|3730.34|3730.34|3730.34|3730.34|3729.25|3729.25|0
1690201800000|2023-07-24 12:30:00|3730.3|3730.3|3734.7|3734.7|3735.13|3735.13|3730.3|3730.3|0
1690202100000|2023-07-24 12:35:00|3734.36|3734.36|3735.18|3735.18|3735.18|3735.18|3733.7|3733.7|0
1690202400000|2023-07-24 12:40:00|3735.39|3735.39|3736.52|3736.52|3736.52|3736.52|3735.34|3735.34|0
1690202700000|2023-07-24 12:45:00|3736.42|3736.42|3736.81|3736.81|3737.14|3737.14|3734.89|3734.89|0
1690203000000|2023-07-24 12:50:00|3737.14|3737.14|3737.79|3737.79|3737.92|3737.92|3736.48|3736.48|0
1690203300000|2023-07-24 12:55:00|3737.9|3737.9|3737.2|3737.2|3738.42|3738.42|3737.2|3737.2|0
1690203600000|2023-07-24 13:00:00|3737.25|3737.25|3737.18|3737.18|3738.44|3738.44|3736.61|3736.61|0
1690203900000|2023-07-24 13:05:00|3737.08|3737.08|3734.52|3734.52|3737.08|3737.08|3733.41|3733.41|0
1690204200000|2023-07-24 13:10:00|3734.63|3734.63|3734.25|3734.25|3734.63|3734.63|3733.51|3733.51|0
1690204500000|2023-07-24 13:15:00|3733.91|3733.91|3735.9|3735.9|3736.04|3736.04|3733.77|3733.77|0
1690204800000|2023-07-24 13:20:00|3735.84|3735.84|3736.79|3736.79|3736.79|3736.79|3735.75|3735.75|0
1690205100000|2023-07-24 13:25:00|3736.74|3736.74|3737.14|3737.14|3737.14|3737.14|3735.39|3735.39|0
1690205400000|2023-07-24 13:30:00|3737.17|3737.17|3741.59|3741.59|3741.89|3741.89|3737|3737|0
1690205700000|2023-07-24 13:35:00|3741.75|3741.75|3746.85|3746.85|3746.85|3746.85|3740.67|3740.67|0
1690206000000|2023-07-24 13:40:00|3746.91|3746.91|3747.31|3747.31|3747.57|3747.57|3745.38|3745.38|0
1690206300000|2023-07-24 13:45:00|3747.26|3747.26|3746.83|3746.83|3748.6|3748.6|3745.92|3745.92|0
1690206600000|2023-07-24 13:50:00|3746.75|3746.75|3748.07|3748.07|3749.06|3749.06|3746.75|3746.75|0
1690206900000|2023-07-24 13:55:00|3748.11|3748.11|3749.15|3749.15|3749.2|3749.2|3746.38|3746.38|0
1690207200000|2023-07-24 14:00:00|3749.48|3749.48|3750.18|3750.18|3750.98|3750.98|3748.61|3748.61|0
1690207500000|2023-07-24 14:05:00|3750.26|3750.26|3750.21|3750.21|3751.23|3751.23|3748.03|3748.03|0
1690207800000|2023-07-24 14:10:00|3750.37|3750.37|3751.7|3751.7|3752.26|3752.26|3750.02|3750.02|0
1690208100000|2023-07-24 14:15:00|3751.72|3751.72|3751.54|3751.54|3751.81|3751.81|3749.13|3749.13|0
1690208400000|2023-07-24 14:20:00|3751.21|3751.21|3749.9|3749.9|3751.84|3751.84|3749.85|3749.85|0
1690208700000|2023-07-24 14:25:00|3750.13|3750.13|3752.29|3752.29|3753.15|3753.15|3750.13|3750.13|0
1690209000000|2023-07-24 14:30:00|3752.38|3752.38|3751.43|3751.43|3752.38|3752.38|3750.42|3750.42|0
1690209300000|2023-07-24 14:35:00|3751.09|3751.09|3750.93|3750.93|3752.5|3752.5|3749.55|3749.55|0
1690209600000|2023-07-24 14:40:00|3751.04|3751.04|3754.29|3754.29|3754.29|3754.29|3751.04|3751.04|0
1690209900000|2023-07-24 14:45:00|3754.34|3754.34|3754.86|3754.86|3755.61|3755.61|3753.33|3753.33|0
1690210200000|2023-07-24 14:50:00|3754.53|3754.53|3758.26|3758.26|3758.26|3758.26|3754.53|3754.53|0
1690210500000|2023-07-24 14:55:00|3758.6|3758.6|3759.68|3759.68|3760.24|3760.24|3758.49|3758.49|0
1690210800000|2023-07-24 15:00:00|3760.01|3760.01|3759.97|3759.97|3760.93|3760.93|3758.23|3758.23|0
1690211100000|2023-07-24 15:05:00|3760.02|3760.02|3761.16|3761.16|3761.65|3761.65|3759.82|3759.82|0
1690211400000|2023-07-24 15:10:00|3761.05|3761.05|3758.28|3758.28|3761.05|3761.05|3758.28|3758.28|0
1690211700000|2023-07-24 15:15:00|3758.34|3758.34|3757.27|3757.27|3758.34|3758.34|3757.08|3757.08|0
1690212000000|2023-07-24 15:20:00|3757.3|3757.3|3759.47|3759.47|3760|3760|3757.24|3757.24|0
1690212300000|2023-07-24 15:25:00|3759.42|3759.42|3762.25|3762.25|3763.04|3763.04|3759.39|3759.39|0
1690269300000|2023-07-25 07:15:00|3767.81|3767.81|3768.29|3768.29|3771.17|3771.17|3766.45|3766.45|0
1690269600000|2023-07-25 07:20:00|3767.95|3767.95|3764.17|3764.17|3768.01|3768.01|3763.79|3763.79|0
1690269900000|2023-07-25 07:25:00|3763.89|3763.89|3764.69|3764.69|3766.62|3766.62|3763.89|3763.89|0
1690270200000|2023-07-25 07:30:00|3764.5|3764.5|3765.5|3765.5|3766.07|3766.07|3764.45|3764.45|0
1690270500000|2023-07-25 07:35:00|3765.41|3765.41|3765.97|3765.97|3767.17|3767.17|3764.04|3764.04|0
1690270800000|2023-07-25 07:40:00|3765.3|3765.3|3766.77|3766.77|3767.65|3767.65|3765.3|3765.3|0
1690271100000|2023-07-25 07:45:00|3766.92|3766.92|3765.47|3765.47|3767.91|3767.91|3765.47|3765.47|0
1690271400000|2023-07-25 07:50:00|3765.3|3765.3|3765.07|3765.07|3765.3|3765.3|3762.6|3762.6|0
1690271700000|2023-07-25 07:55:00|3765.17|3765.17|3767.12|3767.12|3768|3768|3765.17|3765.17|0
1690272000000|2023-07-25 08:00:00|3767.21|3767.21|3764.6|3764.6|3767.21|3767.21|3758.81|3758.81|0
1690272300000|2023-07-25 08:05:00|3764.65|3764.65|3763.79|3763.79|3764.77|3764.77|3761.68|3761.68|0
1690272600000|2023-07-25 08:10:00|3763.84|3763.84|3769.16|3769.16|3769.22|3769.22|3763.39|3763.39|0
1690272900000|2023-07-25 08:15:00|3769.19|3769.19|3771.09|3771.09|3771.24|3771.24|3768.59|3768.59|0
1690273200000|2023-07-25 08:20:00|3770.42|3770.42|3770.93|3770.93|3771.32|3771.32|3768.45|3768.45|0
1690273500000|2023-07-25 08:25:00|3770.87|3770.87|3770.08|3770.08|3770.92|3770.92|3769.1|3769.1|0
1690273800000|2023-07-25 08:30:00|3769.98|3769.98|3770.66|3770.66|3771.42|3771.42|3769.43|3769.43|0
1690274100000|2023-07-25 08:35:00|3770.55|3770.55|3769.65|3769.65|3770.58|3770.58|3768.6|3768.6|0
1690274400000|2023-07-25 08:40:00|3769.69|3769.69|3772.36|3772.36|3773.02|3773.02|3769.69|3769.69|0
1690274700000|2023-07-25 08:45:00|3772.37|3772.37|3770.17|3770.17|3772.37|3772.37|3769.07|3769.07|0
1690275000000|2023-07-25 08:50:00|3770.03|3770.03|3770.55|3770.55|3771.32|3771.32|3769.35|3769.35|0
1690275300000|2023-07-25 08:55:00|3769.45|3769.45|3768.23|3768.23|3769.47|3769.47|3768.23|3768.23|0
1690275600000|2023-07-25 09:00:00|3768.57|3768.57|3769.05|3769.05|3770.88|3770.88|3768.57|3768.57|0
1690275900000|2023-07-25 09:05:00|3768.96|3768.96|3767.84|3767.84|3768.98|3768.98|3767.71|3767.71|0
1690276200000|2023-07-25 09:10:00|3767.78|3767.78|3769.48|3769.48|3769.48|3769.48|3767.77|3767.77|0
1690276500000|2023-07-25 09:15:00|3769.82|3769.82|3766.53|3766.53|3771.73|3771.73|3766.33|3766.33|0
1690276800000|2023-07-25 09:20:00|3766.75|3766.75|3767.6|3767.6|3767.92|3767.92|3765.37|3765.37|0
1690277100000|2023-07-25 09:25:00|3767.59|3767.59|3769.6|3769.6|3769.91|3769.91|3767.33|3767.33|0
1690277400000|2023-07-25 09:30:00|3769.27|3769.27|3771.58|3771.58|3771.64|3771.64|3768.83|3768.83|0
1690277700000|2023-07-25 09:35:00|3771.91|3771.91|3772.18|3772.18|3772.55|3772.55|3770.58|3770.58|0
1690278000000|2023-07-25 09:40:00|3771.85|3771.85|3771.07|3771.07|3771.85|3771.85|3769.41|3769.41|0
1690278300000|2023-07-25 09:45:00|3771.1|3771.1|3772.68|3772.68|3773.44|3773.44|3771.1|3771.1|0
1690278600000|2023-07-25 09:50:00|3771.67|3771.67|3772.41|3772.41|3772.41|3772.41|3770.04|3770.04|0
1690278900000|2023-07-25 09:55:00|3772.8|3772.8|3771.93|3771.93|3773.01|3773.01|3771.86|3771.86|0
1690279200000|2023-07-25 10:00:00|3771.6|3771.6|3769.23|3769.23|3771.96|3771.96|3768.84|3768.84|0
1690279500000|2023-07-25 10:05:00|3769.25|3769.25|3768.55|3768.55|3769.95|3769.95|3768.34|3768.34|0
1690279800000|2023-07-25 10:10:00|3768.34|3768.34|3767.57|3767.57|3768.99|3768.99|3767.56|3767.56|0
1690280100000|2023-07-25 10:15:00|3767.62|3767.62|3766.76|3766.76|3768.09|3768.09|3765.29|3765.29|0
1690280400000|2023-07-25 10:20:00|3766.7|3766.7|3766.68|3766.68|3767.01|3767.01|3766.35|3766.35|0
1690280700000|2023-07-25 10:25:00|3767.02|3767.02|3766.28|3766.28|3767.02|3767.02|3765.76|3765.76|0
1690281000000|2023-07-25 10:30:00|3766.33|3766.33|3765.31|3765.31|3767.54|3767.54|3765.31|3765.31|0
1690281300000|2023-07-25 10:35:00|3765.39|3765.39|3767.14|3767.14|3768.26|3768.26|3765.34|3765.34|0
1690281600000|2023-07-25 10:40:00|3767.07|3767.07|3765.59|3765.59|3767.1|3767.1|3765.16|3765.16|0
1690281900000|2023-07-25 10:45:00|3765.64|3765.64|3766.85|3766.85|3767.54|3767.54|3765.48|3765.48|0
1690282200000|2023-07-25 10:50:00|3766.74|3766.74|3767.46|3767.46|3767.68|3767.68|3766.74|3766.74|0
1690282500000|2023-07-25 10:55:00|3767.52|3767.52|3766.16|3766.16|3767.7|3767.7|3766.16|3766.16|0
1690282800000|2023-07-25 11:00:00|3765.99|3765.99|3765.51|3765.51|3766.23|3766.23|3765.06|3765.06|0
1690283100000|2023-07-25 11:05:00|3765.57|3765.57|3763.21|3763.21|3765.57|3765.57|3763.21|3763.21|0
1690283400000|2023-07-25 11:10:00|3763.1|3763.1|3763.72|3763.72|3764.42|3764.42|3762.71|3762.71|0
1690283700000|2023-07-25 11:15:00|3763.63|3763.63|3763.11|3763.11|3763.68|3763.68|3762.4|3762.4|0
1690284000000|2023-07-25 11:20:00|3763.32|3763.32|3761.32|3761.32|3763.32|3763.32|3760.89|3760.89|0
1690284300000|2023-07-25 11:25:00|3762.33|3762.33|3761.9|3761.9|3763.14|3763.14|3761.57|3761.57|0
1690284600000|2023-07-25 11:30:00|3761.95|3761.95|3762.44|3762.44|3762.68|3762.68|3761.95|3761.95|0
1690284900000|2023-07-25 11:35:00|3762.54|3762.54|3762.33|3762.33|3763.26|3763.26|3762.32|3762.32|0
1690285200000|2023-07-25 11:40:00|3762.22|3762.22|3762.43|3762.43|3762.59|3762.59|3761.93|3761.93|0
1690285500000|2023-07-25 11:45:00|3762.35|3762.35|3761.12|3761.12|3762.58|3762.58|3761.09|3761.09|0
1690285800000|2023-07-25 11:50:00|3761.17|3761.17|3762.11|3762.11|3762.28|3762.28|3761.11|3761.11|0
1690286100000|2023-07-25 11:55:00|3762.17|3762.17|3761.44|3761.44|3762.68|3762.68|3761.44|3761.44|0
1690286400000|2023-07-25 12:00:00|3761.49|3761.49|3763.75|3763.75|3763.89|3763.89|3761.49|3761.49|0
1690286700000|2023-07-25 12:05:00|3763.7|3763.7|3762.72|3762.72|3764.61|3764.61|3762.68|3762.68|0
1690287000000|2023-07-25 12:10:00|3762.62|3762.62|3762.24|3762.24|3762.62|3762.62|3761.33|3761.33|0
1690287300000|2023-07-25 12:15:00|3762.29|3762.29|3763.43|3763.43|3765.64|3765.64|3761.9|3761.9|0
1690287600000|2023-07-25 12:20:00|3763.46|3763.46|3762.84|3762.84|3764.06|3764.06|3762.75|3762.75|0
1690287900000|2023-07-25 12:25:00|3762.89|3762.89|3762.08|3762.08|3762.89|3762.89|3761.63|3761.63|0
1690288200000|2023-07-25 12:30:00|3761.97|3761.97|3763.94|3763.94|3763.94|3763.94|3761.8|3761.8|0
1690288500000|2023-07-25 12:35:00|3763.9|3763.9|3766.34|3766.34|3766.34|3766.34|3763.9|3763.9|0
1690288800000|2023-07-25 12:40:00|3766.37|3766.37|3765.61|3765.61|3766.81|3766.81|3764.54|3764.54|0
1690289100000|2023-07-25 12:45:00|3765.27|3765.27|3766.74|3766.74|3766.74|3766.74|3763.96|3763.96|0
1690289400000|2023-07-25 12:50:00|3766.61|3766.61|3766.19|3766.19|3767.26|3767.26|3765.52|3765.52|0
1690289700000|2023-07-25 12:55:00|3766.3|3766.3|3767.9|3767.9|3768.26|3768.26|3766.26|3766.26|0
1690290000000|2023-07-25 13:00:00|3767.96|3767.96|3767.55|3767.55|3768.01|3768.01|3766.94|3766.94|0
1690290300000|2023-07-25 13:05:00|3767.89|3767.89|3767.66|3767.66|3768.96|3768.96|3767.66|3767.66|0
1690290600000|2023-07-25 13:10:00|3767.62|3767.62|3766.81|3766.81|3768.17|3768.17|3766.66|3766.66|0
1690290900000|2023-07-25 13:15:00|3766.72|3766.72|3766.72|3766.72|3767.42|3767.42|3766.08|3766.08|0
1690291200000|2023-07-25 13:20:00|3766.67|3766.67|3768.22|3768.22|3769.42|3769.42|3766.67|3766.67|0
1690291500000|2023-07-25 13:25:00|3768.31|3768.31|3768.5|3768.5|3769.72|3769.72|3768.29|3768.29|0
1690291800000|2023-07-25 13:30:00|3768.34|3768.34|3769.09|3769.09|3769.2|3769.2|3765.51|3765.51|0
1690292100000|2023-07-25 13:35:00|3769.14|3769.14|3768.78|3768.78|3770.28|3770.28|3768.45|3768.45|0
1690292400000|2023-07-25 13:40:00|3769.12|3769.12|3768.05|3768.05|3769.99|3769.99|3768.05|3768.05|0
1690292700000|2023-07-25 13:45:00|3767.71|3767.71|3762.48|3762.48|3768|3768|3762.42|3762.42|0
1690293000000|2023-07-25 13:50:00|3762.42|3762.42|3763.8|3763.8|3765.61|3765.61|3761.03|3761.03|0
1690293300000|2023-07-25 13:55:00|3763.85|3763.85|3760.19|3760.19|3764.51|3764.51|3759.95|3759.95|0
1690293600000|2023-07-25 14:00:00|3760.14|3760.14|3763.05|3763.05|3763.68|3763.68|3760.14|3760.14|0
1690293900000|2023-07-25 14:05:00|3762.94|3762.94|3760.75|3760.75|3762.94|3762.94|3758.97|3758.97|0
1690294200000|2023-07-25 14:10:00|3760.7|3760.7|3758.96|3758.96|3761.22|3761.22|3758.13|3758.13|0
1690294500000|2023-07-25 14:15:00|3758.95|3758.95|3761.58|3761.58|3761.68|3761.68|3758.56|3758.56|0
1690294800000|2023-07-25 14:20:00|3761.59|3761.59|3763.38|3763.38|3763.38|3763.38|3761.22|3761.22|0
1690295100000|2023-07-25 14:25:00|3763.44|3763.44|3767.1|3767.1|3767.51|3767.51|3763.11|3763.11|0
1690295400000|2023-07-25 14:30:00|3767.05|3767.05|3766.84|3766.84|3767.85|3767.85|3765.59|3765.59|0
1690295700000|2023-07-25 14:35:00|3766.89|3766.89|3766.44|3766.44|3768.58|3768.58|3766.13|3766.13|0
1690296000000|2023-07-25 14:40:00|3766.5|3766.5|3766.82|3766.82|3766.87|3766.87|3765.48|3765.48|0
1690296300000|2023-07-25 14:45:00|3766.76|3766.76|3765.13|3765.13|3767.26|3767.26|3765.13|3765.13|0
1690296600000|2023-07-25 14:50:00|3765.06|3765.06|3764.34|3764.34|3766.19|3766.19|3764.29|3764.29|0
1690296900000|2023-07-25 14:55:00|3764.18|3764.18|3763.3|3763.3|3764.28|3764.28|3763.09|3763.09|0
1690297200000|2023-07-25 15:00:00|3762.96|3762.96|3763.26|3763.26|3763.26|3763.26|3761.4|3761.4|0
1690297500000|2023-07-25 15:05:00|3763.21|3763.21|3762.46|3762.46|3763.49|3763.49|3761.69|3761.69|0
1690297800000|2023-07-25 15:10:00|3762.41|3762.41|3762.55|3762.55|3762.68|3762.68|3761.15|3761.15|0
1690298100000|2023-07-25 15:15:00|3762.49|3762.49|3763.55|3763.55|3763.74|3763.74|3760.43|3760.43|0
1690298400000|2023-07-25 15:20:00|3763.61|3763.61|3764.74|3764.74|3764.79|3764.79|3763.15|3763.15|0
1690298700000|2023-07-25 15:25:00|3764.79|3764.79|3762.21|3762.21|3765.06|3765.06|3761.79|3761.79|0
1690355700000|2023-07-26 07:15:00|3741.88|3741.88|3743.09|3743.09|3747.94|3747.94|3740.33|3740.33|0
1690356000000|2023-07-26 07:20:00|3742.81|3742.81|3737.83|3737.83|3744.34|3744.34|3737.64|3737.64|0
1690356300000|2023-07-26 07:25:00|3737.75|3737.75|3726.83|3726.83|3737.75|3737.75|3726.83|3726.83|0
1690356600000|2023-07-26 07:30:00|3726.68|3726.68|3729.55|3729.55|3729.9|3729.9|3723.86|3723.86|0
1690356900000|2023-07-26 07:35:00|3729.64|3729.64|3734.14|3734.14|3737.33|3737.33|3729.64|3729.64|0
1690357200000|2023-07-26 07:40:00|3733.13|3733.13|3727.94|3727.94|3733.13|3733.13|3727.14|3727.14|0
1690357500000|2023-07-26 07:45:00|3727.81|3727.81|3722.44|3722.44|3729.04|3729.04|3721.33|3721.33|0
1690357800000|2023-07-26 07:50:00|3722.35|3722.35|3719.6|3719.6|3723.23|3723.23|3719.32|3719.32|0
1690358100000|2023-07-26 07:55:00|3719.54|3719.54|3723.86|3723.86|3725.35|3725.35|3719.54|3719.54|0
1690358400000|2023-07-26 08:00:00|3723.59|3723.59|3728.01|3728.01|3730.05|3730.05|3723.59|3723.59|0
1690358700000|2023-07-26 08:05:00|3728.12|3728.12|3734.15|3734.15|3734.15|3734.15|3726.59|3726.59|0
1690359000000|2023-07-26 08:10:00|3734.2|3734.2|3731.25|3731.25|3736.65|3736.65|3730.75|3730.75|0
1690359300000|2023-07-26 08:15:00|3731.47|3731.47|3735.27|3735.27|3735.68|3735.68|3730.31|3730.31|0
1690359600000|2023-07-26 08:20:00|3735.28|3735.28|3731.75|3731.75|3737.13|3737.13|3731.59|3731.59|0
1690359900000|2023-07-26 08:25:00|3731.64|3731.64|3729.71|3729.71|3733.17|3733.17|3729.71|3729.71|0
1690360200000|2023-07-26 08:30:00|3729.7|3729.7|3725.51|3725.51|3730.23|3730.23|3725.51|3725.51|0
1690360500000|2023-07-26 08:35:00|3725.61|3725.61|3727.95|3727.95|3729.8|3729.8|3723.99|3723.99|0
1690360800000|2023-07-26 08:40:00|3728.06|3728.06|3728.18|3728.18|3730.1|3730.1|3728.05|3728.05|0
1690361100000|2023-07-26 08:45:00|3728.3|3728.3|3728.51|3728.51|3728.51|3728.51|3726.22|3726.22|0
1690361400000|2023-07-26 08:50:00|3728.39|3728.39|3729.1|3729.1|3729.1|3729.1|3727.7|3727.7|0
1690361700000|2023-07-26 08:55:00|3729.38|3729.38|3731.29|3731.29|3731.29|3731.29|3729.04|3729.04|0
1690362000000|2023-07-26 09:00:00|3731.35|3731.35|3732.18|3732.18|3734.96|3734.96|3730.94|3730.94|0
1690362300000|2023-07-26 09:05:00|3732.12|3732.12|3731.76|3731.76|3732.84|3732.84|3731.55|3731.55|0
1690362600000|2023-07-26 09:10:00|3731.65|3731.65|3731.77|3731.77|3732.71|3732.71|3729.83|3729.83|0
1690362900000|2023-07-26 09:15:00|3731.71|3731.71|3731.25|3731.25|3732.88|3732.88|3730.87|3730.87|0
1690363200000|2023-07-26 09:20:00|3731.19|3731.19|3726.87|3726.87|3731.7|3731.7|3726|3726|0
1690363500000|2023-07-26 09:25:00|3726.65|3726.65|3727.94|3727.94|3729.45|3729.45|3723.5|3723.5|0
1690363800000|2023-07-26 09:30:00|3728.01|3728.01|3732.17|3732.17|3732.61|3732.61|3728.01|3728.01|0
1690364100000|2023-07-26 09:35:00|3732.08|3732.08|3728.74|3728.74|3732.08|3732.08|3728.74|3728.74|0
1690364400000|2023-07-26 09:40:00|3728.57|3728.57|3730.48|3730.48|3730.54|3730.54|3728.36|3728.36|0
1690364700000|2023-07-26 09:45:00|3730.58|3730.58|3733.05|3733.05|3733.71|3733.71|3730.58|3730.58|0
1690365000000|2023-07-26 09:50:00|3732.99|3732.99|3731.43|3731.43|3733.84|3733.84|3731.07|3731.07|0
1690365300000|2023-07-26 09:55:00|3731.36|3731.36|3731.16|3731.16|3733.19|3733.19|3730.39|3730.39|0
1690365600000|2023-07-26 10:00:00|3731.11|3731.11|3729.1|3729.1|3731.35|3731.35|3728.56|3728.56|0
1690365900000|2023-07-26 10:05:00|3728.93|3728.93|3727.01|3727.01|3729.47|3729.47|3725.88|3725.88|0
1690366200000|2023-07-26 10:10:00|3726.92|3726.92|3728.93|3728.93|3728.93|3728.93|3725.4|3725.4|0
1690366500000|2023-07-26 10:15:00|3729.12|3729.12|3729.37|3729.37|3730.56|3730.56|3728.53|3728.53|0
1690366800000|2023-07-26 10:20:00|3729.04|3729.04|3725.13|3725.13|3729.04|3729.04|3725.13|3725.13|0
1690367100000|2023-07-26 10:25:00|3725.07|3725.07|3726.68|3726.68|3727.3|3727.3|3725.01|3725.01|0
1690367400000|2023-07-26 10:30:00|3726.58|3726.58|3725.51|3725.51|3727.58|3727.58|3725.51|3725.51|0
1690367700000|2023-07-26 10:35:00|3724.95|3724.95|3726.12|3726.12|3727.59|3727.59|3724.16|3724.16|0
1690368000000|2023-07-26 10:40:00|3726.2|3726.2|3724.79|3724.79|3727.87|3727.87|3724.79|3724.79|0
1690368300000|2023-07-26 10:45:00|3724.85|3724.85|3727.72|3727.72|3728.78|3728.78|3724.68|3724.68|0
1690368600000|2023-07-26 10:50:00|3728.16|3728.16|3728.7|3728.7|3729.59|3729.59|3727.27|3727.27|0
1690368900000|2023-07-26 10:55:00|3728.98|3728.98|3728.75|3728.75|3730.51|3730.51|3727.99|3727.99|0
1690369200000|2023-07-26 11:00:00|3728.69|3728.69|3731.27|3731.27|3731.5|3731.5|3728.69|3728.69|0
1690369500000|2023-07-26 11:05:00|3731.07|3731.07|3726.66|3726.66|3731.66|3731.66|3726.4|3726.4|0
1690369800000|2023-07-26 11:10:00|3726.61|3726.61|3723.87|3723.87|3727.02|3727.02|3723.87|3723.87|0
1690370100000|2023-07-26 11:15:00|3723.35|3723.35|3724.59|3724.59|3727.46|3727.46|3723.24|3723.24|0
1690370400000|2023-07-26 11:20:00|3724.5|3724.5|3726.29|3726.29|3726.29|3726.29|3724.5|3724.5|0
1690370700000|2023-07-26 11:25:00|3726.4|3726.4|3724.22|3724.22|3726.4|3726.4|3724.22|3724.22|0
1690371000000|2023-07-26 11:30:00|3724.11|3724.11|3727.22|3727.22|3727.53|3727.53|3723.9|3723.9|0
1690371300000|2023-07-26 11:35:00|3727.11|3727.11|3726.28|3726.28|3728.45|3728.45|3725.84|3725.84|0
1690371600000|2023-07-26 11:40:00|3726.23|3726.23|3726.75|3726.75|3726.85|3726.85|3724.99|3724.99|0
1690371900000|2023-07-26 11:45:00|3727.03|3727.03|3729.75|3729.75|3731.18|3731.18|3727.03|3727.03|0
1690372200000|2023-07-26 11:50:00|3729.64|3729.64|3731.4|3731.4|3731.4|3731.4|3729.34|3729.34|0
1690372500000|2023-07-26 11:55:00|3731.56|3731.56|3726.89|3726.89|3731.56|3731.56|3726.67|3726.67|0
1690372800000|2023-07-26 12:00:00|3726.55|3726.55|3728.56|3728.56|3728.97|3728.97|3725.19|3725.19|0
1690373100000|2023-07-26 12:05:00|3728.12|3728.12|3727.02|3727.02|3728.12|3728.12|3726.44|3726.44|0
1690373400000|2023-07-26 12:10:00|3726.91|3726.91|3727.14|3727.14|3727.81|3727.81|3726.54|3726.54|0
1690373700000|2023-07-26 12:15:00|3727.48|3727.48|3727.04|3727.04|3728.33|3728.33|3727.04|3727.04|0
1690374000000|2023-07-26 12:20:00|3726.61|3726.61|3728.23|3728.23|3728.23|3728.23|3726.51|3726.51|0
1690374300000|2023-07-26 12:25:00|3728.18|3728.18|3726.07|3726.07|3728.18|3728.18|3725.04|3725.04|0
1690374600000|2023-07-26 12:30:00|3726.02|3726.02|3723.6|3723.6|3726.35|3726.35|3723.27|3723.27|0
1690374900000|2023-07-26 12:35:00|3723.71|3723.71|3725.78|3725.78|3725.78|3725.78|3723.13|3723.13|0
1690375200000|2023-07-26 12:40:00|3725.73|3725.73|3725.08|3725.08|3725.73|3725.73|3724.5|3724.5|0
1690375500000|2023-07-26 12:45:00|3725.14|3725.14|3726.75|3726.75|3727.09|3727.09|3723.77|3723.77|0
1690375800000|2023-07-26 12:50:00|3726.65|3726.65|3724.72|3724.72|3726.65|3726.65|3723.99|3723.99|0
1690376100000|2023-07-26 12:55:00|3724.61|3724.61|3724.11|3724.11|3724.61|3724.61|3722.01|3722.01|0
1690376400000|2023-07-26 13:00:00|3724|3724|3724.81|3724.81|3724.99|3724.99|3723.02|3723.02|0
1690376700000|2023-07-26 13:05:00|3724.9|3724.9|3724.74|3724.74|3725.58|3725.58|3723.74|3723.74|0
1690377000000|2023-07-26 13:10:00|3724.85|3724.85|3721.35|3721.35|3726.55|3726.55|3720.96|3720.96|0
1690377300000|2023-07-26 13:15:00|3721.56|3721.56|3723.22|3723.22|3723.49|3723.49|3721.1|3721.1|0
1690377600000|2023-07-26 13:20:00|3723.06|3723.06|3722.23|3722.23|3725.83|3725.83|3722.12|3722.12|0
1690377900000|2023-07-26 13:25:00|3722.57|3722.57|3722.4|3722.4|3722.57|3722.57|3720.93|3720.93|0
1690378200000|2023-07-26 13:30:00|3722.29|3722.29|3734|3734|3735.22|3735.22|3721.38|3721.38|0
1690378500000|2023-07-26 13:35:00|3734.05|3734.05|3738.65|3738.65|3740.26|3740.26|3734.05|3734.05|0
1690378800000|2023-07-26 13:40:00|3738.26|3738.26|3738.69|3738.69|3739.05|3739.05|3733.9|3733.9|0
1690379100000|2023-07-26 13:45:00|3739.21|3739.21|3739.93|3739.93|3741.5|3741.5|3738.1|3738.1|0
1690379400000|2023-07-26 13:50:00|3740.19|3740.19|3741.62|3741.62|3743.69|3743.69|3739.97|3739.97|0
1690379700000|2023-07-26 13:55:00|3741.73|3741.73|3742.4|3742.4|3742.87|3742.87|3740.29|3740.29|0
1690380000000|2023-07-26 14:00:00|3741.57|3741.57|3736.03|3736.03|3742.05|3742.05|3735.65|3735.65|0
1690380300000|2023-07-26 14:05:00|3736.2|3736.2|3739.78|3739.78|3741.37|3741.37|3736.2|3736.2|0
1690380600000|2023-07-26 14:10:00|3739.84|3739.84|3742.55|3742.55|3742.68|3742.68|3739.61|3739.61|0
1690380900000|2023-07-26 14:15:00|3742.43|3742.43|3740.37|3740.37|3742.86|3742.86|3740.18|3740.18|0
1690381200000|2023-07-26 14:20:00|3740.7|3740.7|3740.73|3740.73|3741.44|3741.44|3739.92|3739.92|0
1690381500000|2023-07-26 14:25:00|3741.07|3741.07|3739.94|3739.94|3742.91|3742.91|3739.89|3739.89|0
1690381800000|2023-07-26 14:30:00|3740.18|3740.18|3739.33|3739.33|3741.46|3741.46|3739.28|3739.28|0
1690382100000|2023-07-26 14:35:00|3739.39|3739.39|3741.7|3741.7|3742.01|3742.01|3738.98|3738.98|0
1690382400000|2023-07-26 14:40:00|3742.04|3742.04|3738.27|3738.27|3742.19|3742.19|3738.12|3738.12|0
1690382700000|2023-07-26 14:45:00|3738.43|3738.43|3741.2|3741.2|3741.81|3741.81|3737.52|3737.52|0
1690383000000|2023-07-26 14:50:00|3741.26|3741.26|3739.47|3739.47|3741.37|3741.37|3739.19|3739.19|0
1690383300000|2023-07-26 14:55:00|3739.81|3739.81|3738.95|3738.95|3740.07|3740.07|3737.49|3737.49|0
1690383600000|2023-07-26 15:00:00|3738.99|3738.99|3742.33|3742.33|3742.33|3742.33|3738.16|3738.16|0
1690383900000|2023-07-26 15:05:00|3742.28|3742.28|3742.42|3742.42|3743.02|3743.02|3741.26|3741.26|0
1690384200000|2023-07-26 15:10:00|3742.51|3742.51|3742.69|3742.69|3743.37|3743.37|3741.76|3741.76|0
1690384500000|2023-07-26 15:15:00|3742.75|3742.75|3741.45|3741.45|3743.82|3743.82|3741.45|3741.45|0
1690384800000|2023-07-26 15:20:00|3741.35|3741.35|3741.17|3741.17|3741.79|3741.79|3739.74|3739.74|0
1690385100000|2023-07-26 15:25:00|3741.22|3741.22|3743.63|3743.63|3743.72|3743.72|3741.12|3741.12|0
1690442100000|2023-07-27 07:15:00|3710.24|3710.24|3720.45|3720.45|3721.48|3721.48|3710.08|3710.08|0
1690442400000|2023-07-27 07:20:00|3721.12|3721.12|3705.62|3705.62|3722.39|3722.39|3705.28|3705.28|0
1690442700000|2023-07-27 07:25:00|3705.51|3705.51|3715.68|3715.68|3716.09|3716.09|3704.77|3704.77|0
1690443000000|2023-07-27 07:30:00|3716.12|3716.12|3712|3712|3717.5|3717.5|3710.72|3710.72|0
1690443300000|2023-07-27 07:35:00|3712.05|3712.05|3713.39|3713.39|3714.05|3714.05|3709.79|3709.79|0
1690443600000|2023-07-27 07:40:00|3713.81|3713.81|3704.33|3704.33|3713.81|3713.81|3704.33|3704.33|0
1690443900000|2023-07-27 07:45:00|3703.89|3703.89|3705.75|3705.75|3705.75|3705.75|3702.28|3702.28|0
1690444200000|2023-07-27 07:50:00|3705.83|3705.83|3704.64|3704.64|3707.95|3707.95|3704.64|3704.64|0
1690444500000|2023-07-27 07:55:00|3704.95|3704.95|3709.62|3709.62|3710.49|3710.49|3704.17|3704.17|0
1690444800000|2023-07-27 08:00:00|3709.51|3709.51|3716.15|3716.15|3716.15|3716.15|3709.51|3709.51|0
1690445100000|2023-07-27 08:05:00|3716.2|3716.2|3720.06|3720.06|3720.06|3720.06|3712.11|3712.11|0
1690445400000|2023-07-27 08:10:00|3721.07|3721.07|3719.55|3719.55|3721.51|3721.51|3717.56|3717.56|0
1690445700000|2023-07-27 08:15:00|3719.64|3719.64|3718.44|3718.44|3719.69|3719.69|3715.71|3715.71|0
1690446000000|2023-07-27 08:20:00|3718.52|3718.52|3722.66|3722.66|3723.26|3723.26|3718.52|3718.52|0
1690446300000|2023-07-27 08:25:00|3722.76|3722.76|3713.94|3713.94|3722.76|3722.76|3712.07|3712.07|0
1690446600000|2023-07-27 08:30:00|3713.88|3713.88|3717.4|3717.4|3717.46|3717.46|3713.05|3713.05|0
1690446900000|2023-07-27 08:35:00|3717.62|3717.62|3716.71|3716.71|3718.53|3718.53|3716.66|3716.66|0
1690447200000|2023-07-27 08:40:00|3716.68|3716.68|3721.5|3721.5|3722.3|3722.3|3715.38|3715.38|0
1690447500000|2023-07-27 08:45:00|3721.84|3721.84|3721.85|3721.85|3722.18|3722.18|3719.66|3719.66|0
1690447800000|2023-07-27 08:50:00|3721.9|3721.9|3722.81|3722.81|3723.41|3723.41|3721.46|3721.46|0
1690448100000|2023-07-27 08:55:00|3722.86|3722.86|3723.74|3723.74|3726.82|3726.82|3722.81|3722.81|0
1690448400000|2023-07-27 09:00:00|3723.72|3723.72|3725.93|3725.93|3727.33|3727.33|3722.63|3722.63|0
1690448700000|2023-07-27 09:05:00|3726.02|3726.02|3727.42|3727.42|3728.39|3728.39|3725.91|3725.91|0
1690449000000|2023-07-27 09:10:00|3727.11|3727.11|3722.49|3722.49|3727.16|3727.16|3722.49|3722.49|0
1690449300000|2023-07-27 09:15:00|3722.28|3722.28|3722.89|3722.89|3725.58|3725.58|3721.78|3721.78|0
1690449600000|2023-07-27 09:20:00|3723|3723|3720.8|3720.8|3723.84|3723.84|3720.45|3720.45|0
1690449900000|2023-07-27 09:25:00|3720.87|3720.87|3720.42|3720.42|3724.08|3724.08|3720.42|3720.42|0
1690450200000|2023-07-27 09:30:00|3720.41|3720.41|3720.69|3720.69|3721.36|3721.36|3719.89|3719.89|0
1690450500000|2023-07-27 09:35:00|3720.86|3720.86|3724.9|3724.9|3724.9|3724.9|3720.86|3720.86|0
1690450800000|2023-07-27 09:40:00|3724.8|3724.8|3723.88|3723.88|3724.8|3724.8|3722.16|3722.16|0
1690451100000|2023-07-27 09:45:00|3723.99|3723.99|3722.57|3722.57|3724.44|3724.44|3720.97|3720.97|0
1690451400000|2023-07-27 09:50:00|3722.66|3722.66|3725.13|3725.13|3725.35|3725.35|3722.57|3722.57|0
1690451700000|2023-07-27 09:55:00|3725.34|3725.34|3722.92|3722.92|3725.84|3725.84|3722.92|3722.92|0
1690452000000|2023-07-27 10:00:00|3723.18|3723.18|3726.55|3726.55|3727.05|3727.05|3723.18|3723.18|0
1690452300000|2023-07-27 10:05:00|3726.89|3726.89|3726.52|3726.52|3729.99|3729.99|3726.52|3726.52|0
1690452600000|2023-07-27 10:10:00|3726.45|3726.45|3723.39|3723.39|3726.53|3726.53|3722.02|3722.02|0
1690452900000|2023-07-27 10:15:00|3723.37|3723.37|3723.72|3723.72|3724.4|3724.4|3722.22|3722.22|0
1690453200000|2023-07-27 10:20:00|3723.39|3723.39|3726.26|3726.26|3726.56|3726.56|3723.39|3723.39|0
1690453500000|2023-07-27 10:25:00|3726.21|3726.21|3726.46|3726.46|3728.44|3728.44|3726.05|3726.05|0
1690453800000|2023-07-27 10:30:00|3726.24|3726.24|3725.4|3725.4|3727.31|3727.31|3725.05|3725.05|0
1690454100000|2023-07-27 10:35:00|3725.06|3725.06|3723.5|3723.5|3726.42|3726.42|3723.4|3723.4|0
1690454400000|2023-07-27 10:40:00|3723.47|3723.47|3721|3721|3724.02|3724.02|3720.71|3720.71|0
1690454700000|2023-07-27 10:45:00|3721.34|3721.34|3721.41|3721.41|3721.53|3721.53|3718.8|3718.8|0
1690455000000|2023-07-27 10:50:00|3721.58|3721.58|3720.47|3720.47|3722.07|3722.07|3719.48|3719.48|0
1690455300000|2023-07-27 10:55:00|3720.39|3720.39|3719.99|3719.99|3720.88|3720.88|3719.27|3719.27|0
1690455600000|2023-07-27 11:00:00|3720.25|3720.25|3717.14|3717.14|3720.25|3720.25|3716.34|3716.34|0
1690455900000|2023-07-27 11:05:00|3717.13|3717.13|3716.78|3716.78|3717.36|3717.36|3715.1|3715.1|0
1690456200000|2023-07-27 11:10:00|3716.67|3716.67|3716.58|3716.58|3717.87|3717.87|3714.72|3714.72|0
1690456500000|2023-07-27 11:15:00|3716.57|3716.57|3717.78|3717.78|3718.47|3718.47|3716.43|3716.43|0
1690456800000|2023-07-27 11:20:00|3717.73|3717.73|3717|3717|3717.83|3717.83|3716.55|3716.55|0
1690457100000|2023-07-27 11:25:00|3716.67|3716.67|3717.77|3717.77|3718.33|3718.33|3716.01|3716.01|0
1690457400000|2023-07-27 11:30:00|3717.8|3717.8|3721.19|3721.19|3721.24|3721.24|3717.8|3717.8|0
1690457700000|2023-07-27 11:35:00|3721.28|3721.28|3722.93|3722.93|3723.54|3723.54|3721.28|3721.28|0
1690458000000|2023-07-27 11:40:00|3722.79|3722.79|3722.07|3722.07|3723.96|3723.96|3721.9|3721.9|0
1690458300000|2023-07-27 11:45:00|3722.15|3722.15|3720.54|3720.54|3722.85|3722.85|3720.37|3720.37|0
1690458600000|2023-07-27 11:50:00|3720.69|3720.69|3719.98|3719.98|3721.37|3721.37|3718.12|3718.12|0
1690458900000|2023-07-27 11:55:00|3720.03|3720.03|3717.36|3717.36|3720.47|3720.47|3717.36|3717.36|0
1690459200000|2023-07-27 12:00:00|3717.35|3717.35|3718.74|3718.74|3720.54|3720.54|3717.26|3717.26|0
1690459500000|2023-07-27 12:05:00|3718.67|3718.67|3718.97|3718.97|3719.19|3719.19|3717.38|3717.38|0
1690459800000|2023-07-27 12:10:00|3718.92|3718.92|3720.45|3720.45|3720.79|3720.79|3717.67|3717.67|0
1690460100000|2023-07-27 12:15:00|3720.23|3720.23|3722.62|3722.62|3723.58|3723.58|3719.42|3719.42|0
1690460400000|2023-07-27 12:20:00|3722.57|3722.57|3721.18|3721.18|3723.11|3723.11|3721.02|3721.02|0
1690460700000|2023-07-27 12:25:00|3721.13|3721.13|3716.23|3716.23|3721.56|3721.56|3716.23|3716.23|0
1690461000000|2023-07-27 12:30:00|3715.56|3715.56|3719.2|3719.2|3723.89|3723.89|3715.56|3715.56|0
1690461300000|2023-07-27 12:35:00|3719.54|3719.54|3712.49|3712.49|3719.97|3719.97|3705.58|3705.58|0
1690461600000|2023-07-27 12:40:00|3712.39|3712.39|3710.05|3710.05|3715.26|3715.26|3707.46|3707.46|0
1690461900000|2023-07-27 12:45:00|3710.1|3710.1|3716.86|3716.86|3717|3717|3710.1|3710.1|0
1690462200000|2023-07-27 12:50:00|3717.17|3717.17|3714.27|3714.27|3718.77|3718.77|3714.03|3714.03|0
1690462500000|2023-07-27 12:55:00|3714.1|3714.1|3718.45|3718.45|3718.79|3718.79|3714.1|3714.1|0
1690462800000|2023-07-27 13:00:00|3718.79|3718.79|3715.38|3715.38|3720.42|3720.42|3715.36|3715.36|0
1690463100000|2023-07-27 13:05:00|3715.1|3715.1|3718.84|3718.84|3719.43|3719.43|3714.17|3714.17|0
1690463400000|2023-07-27 13:10:00|3718.62|3718.62|3720.88|3720.88|3720.94|3720.94|3717.34|3717.34|0
1690463700000|2023-07-27 13:15:00|3720.9|3720.9|3717.59|3717.59|3721.01|3721.01|3717.59|3717.59|0
1690464000000|2023-07-27 13:20:00|3716.92|3716.92|3714.5|3714.5|3716.97|3716.97|3714.24|3714.24|0
1690464300000|2023-07-27 13:25:00|3714.29|3714.29|3713.48|3713.48|3717.42|3717.42|3713.42|3713.42|0
1690464600000|2023-07-27 13:30:00|3713.81|3713.81|3707.53|3707.53|3716.88|3716.88|3704.87|3704.87|0
1690464900000|2023-07-27 13:35:00|3707.69|3707.69|3705.67|3705.67|3709.36|3709.36|3702.47|3702.47|0
1690465200000|2023-07-27 13:40:00|3705.6|3705.6|3707.3|3707.3|3707.7|3707.7|3704.36|3704.36|0
1690465500000|2023-07-27 13:45:00|3707.35|3707.35|3704.91|3704.91|3708.8|3708.8|3703.3|3703.3|0
1690465800000|2023-07-27 13:50:00|3705.01|3705.01|3705.78|3705.78|3709.44|3709.44|3705.01|3705.01|0
1690466100000|2023-07-27 13:55:00|3705.89|3705.89|3704.57|3704.57|3706.73|3706.73|3703.74|3703.74|0
1690466400000|2023-07-27 14:00:00|3704.73|3704.73|3697.9|3697.9|3705.07|3705.07|3697.9|3697.9|0
1690466700000|2023-07-27 14:05:00|3698.01|3698.01|3699.91|3699.91|3700.96|3700.96|3697.9|3697.9|0
1690467000000|2023-07-27 14:10:00|3700.01|3700.01|3700.07|3700.07|3701.63|3701.63|3699.61|3699.61|0
1690467300000|2023-07-27 14:15:00|3700.28|3700.28|3705.1|3705.1|3705.76|3705.76|3700.12|3700.12|0
1690467600000|2023-07-27 14:20:00|3705.11|3705.11|3707.38|3707.38|3708.31|3708.31|3703.46|3703.46|0
1690467900000|2023-07-27 14:25:00|3707.04|3707.04|3708.72|3708.72|3708.72|3708.72|3705.48|3705.48|0
1690468200000|2023-07-27 14:30:00|3708.66|3708.66|3712.69|3712.69|3712.69|3712.69|3706.26|3706.26|0
1690468500000|2023-07-27 14:35:00|3712.53|3712.53|3715.11|3715.11|3716.05|3716.05|3712.09|3712.09|0
1690468800000|2023-07-27 14:40:00|3715.02|3715.02|3718.31|3718.31|3718.31|3718.31|3714.44|3714.44|0
1690469100000|2023-07-27 14:45:00|3718.65|3718.65|3717.27|3717.27|3719.54|3719.54|3714.8|3714.8|0
1690469400000|2023-07-27 14:50:00|3717.29|3717.29|3716.19|3716.19|3717.76|3717.76|3714.65|3714.65|0
1690469700000|2023-07-27 14:55:00|3716.14|3716.14|3712.08|3712.08|3716.14|3716.14|3712.08|3712.08|0
1690470000000|2023-07-27 15:00:00|3711.74|3711.74|3709.95|3709.95|3713.7|3713.7|3709.95|3709.95|0
1690470300000|2023-07-27 15:05:00|3709.84|3709.84|3711.77|3711.77|3712.6|3712.6|3709.46|3709.46|0
1690470600000|2023-07-27 15:10:00|3711.68|3711.68|3709.22|3709.22|3711.83|3711.83|3709.16|3709.16|0
1690470900000|2023-07-27 15:15:00|3709.27|3709.27|3710.86|3710.86|3711.05|3711.05|3708.68|3708.68|0
1690471200000|2023-07-27 15:20:00|3710.53|3710.53|3714.39|3714.39|3714.47|3714.47|3710.32|3710.32|0
1690471500000|2023-07-27 15:25:00|3714.5|3714.5|3714.5|3714.5|3716.4|3716.4|3712.59|3712.59|0
1690528500000|2023-07-28 07:15:00|3750.42|3750.42|3757.05|3757.05|3757.72|3757.72|3749.99|3749.99|0
1690528800000|2023-07-28 07:20:00|3757.08|3757.08|3759.21|3759.21|3759.38|3759.38|3752.26|3752.26|0
1690529100000|2023-07-28 07:25:00|3759|3759|3754.83|3754.83|3760.09|3760.09|3754.39|3754.39|0
1690529400000|2023-07-28 07:30:00|3755.04|3755.04|3754.52|3754.52|3757.5|3757.5|3753.43|3753.43|0
1690529700000|2023-07-28 07:35:00|3754.62|3754.62|3753.89|3753.89|3756.59|3756.59|3753.66|3753.66|0
1690530000000|2023-07-28 07:40:00|3754.22|3754.22|3755.41|3755.41|3758.46|3758.46|3754.04|3754.04|0
1690530300000|2023-07-28 07:45:00|3755.08|3755.08|3752.7|3752.7|3756.25|3756.25|3752.32|3752.32|0
1690530600000|2023-07-28 07:50:00|3752.29|3752.29|3757.47|3757.47|3757.47|3757.47|3751.2|3751.2|0
1690530900000|2023-07-28 07:55:00|3757.23|3757.23|3757.96|3757.96|3761.31|3761.31|3756.06|3756.06|0
1690531200000|2023-07-28 08:00:00|3757.91|3757.91|3759.28|3759.28|3760.22|3760.22|3756.7|3756.7|0
1690531500000|2023-07-28 08:05:00|3759.23|3759.23|3756.77|3756.77|3759.87|3759.87|3756.54|3756.54|0
1690531800000|2023-07-28 08:10:00|3756.72|3756.72|3761.33|3761.33|3762.66|3762.66|3752.31|3752.31|0
1690532100000|2023-07-28 08:15:00|3761.22|3761.22|3761.39|3761.39|3762.71|3762.71|3757.95|3757.95|0
1690532400000|2023-07-28 08:20:00|3761.57|3761.57|3757.22|3757.22|3761.57|3761.57|3756.93|3756.93|0
1690532700000|2023-07-28 08:25:00|3757.11|3757.11|3757.19|3757.19|3758.85|3758.85|3755.73|3755.73|0
1690533000000|2023-07-28 08:30:00|3757.26|3757.26|3762.96|3762.96|3762.96|3762.96|3756.09|3756.09|0
1690533300000|2023-07-28 08:35:00|3763.17|3763.17|3771.26|3771.26|3771.26|3771.26|3762.83|3762.83|0
1690533600000|2023-07-28 08:40:00|3771.08|3771.08|3774.05|3774.05|3776.77|3776.77|3770.22|3770.22|0
1690533900000|2023-07-28 08:45:00|3774.14|3774.14|3777.09|3777.09|3777.69|3777.69|3773.63|3773.63|0
1690534200000|2023-07-28 08:50:00|3776.86|3776.86|3774.58|3774.58|3776.86|3776.86|3774.4|3774.4|0
1690534500000|2023-07-28 08:55:00|3774.24|3774.24|3772.24|3772.24|3775.18|3775.18|3772.19|3772.19|0
1690534800000|2023-07-28 09:00:00|3772.32|3772.32|3772.19|3772.19|3772.56|3772.56|3770.15|3770.15|0
1690535100000|2023-07-28 09:05:00|3771.7|3771.7|3774.02|3774.02|3775|3775|3770.09|3770.09|0
1690535400000|2023-07-28 09:10:00|3774.1|3774.1|3775.54|3775.54|3775.72|3775.72|3772.11|3772.11|0
1690535700000|2023-07-28 09:15:00|3775.63|3775.63|3771.21|3771.21|3775.63|3775.63|3770.83|3770.83|0
1690536000000|2023-07-28 09:20:00|3770.54|3770.54|3767.42|3767.42|3770.6|3770.6|3767.28|3767.28|0
1690536300000|2023-07-28 09:25:00|3767.37|3767.37|3765.5|3765.5|3767.8|3767.8|3762.47|3762.47|0
1690536600000|2023-07-28 09:30:00|3765.61|3765.61|3766.46|3766.46|3766.72|3766.72|3764.24|3764.24|0
1690536900000|2023-07-28 09:35:00|3766.51|3766.51|3766.79|3766.79|3768.62|3768.62|3766.3|3766.3|0
1690537200000|2023-07-28 09:40:00|3766.84|3766.84|3762.82|3762.82|3767.41|3767.41|3762.82|3762.82|0
1690537500000|2023-07-28 09:45:00|3762.77|3762.77|3763.02|3763.02|3763.24|3763.24|3759.63|3759.63|0
1690537800000|2023-07-28 09:50:00|3762.97|3762.97|3765.64|3765.64|3765.65|3765.65|3762.87|3762.87|0
1690538100000|2023-07-28 09:55:00|3765.75|3765.75|3763.88|3763.88|3768.17|3768.17|3763.88|3763.88|0
1690538400000|2023-07-28 10:00:00|3763.86|3763.86|3765.35|3765.35|3765.8|3765.8|3762|3762|0
1690538700000|2023-07-28 10:05:00|3766.65|3766.65|3767.71|3767.71|3769.94|3769.94|3766.25|3766.25|0
1690539000000|2023-07-28 10:10:00|3767.73|3767.73|3768.86|3768.86|3770.04|3770.04|3767.52|3767.52|0
1690539300000|2023-07-28 10:15:00|3768.76|3768.76|3765.7|3765.7|3769.19|3769.19|3765.7|3765.7|0
1690539600000|2023-07-28 10:20:00|3765.72|3765.72|3766.11|3766.11|3766.58|3766.58|3764.34|3764.34|0
1690539900000|2023-07-28 10:25:00|3766.01|3766.01|3764.93|3764.93|3766.01|3766.01|3764.84|3764.84|0
1690540200000|2023-07-28 10:30:00|3764.88|3764.88|3762.4|3762.4|3764.93|3764.93|3759.95|3759.95|0
1690540500000|2023-07-28 10:35:00|3762.29|3762.29|3761.92|3761.92|3763.02|3763.02|3760.14|3760.14|0
1690540800000|2023-07-28 10:40:00|3762.26|3762.26|3762.87|3762.87|3763.74|3763.74|3761.54|3761.54|0
1690541100000|2023-07-28 10:45:00|3762.71|3762.71|3758.73|3758.73|3762.71|3762.71|3758.58|3758.58|0
1690541400000|2023-07-28 10:50:00|3758.4|3758.4|3758.89|3758.89|3758.89|3758.89|3757.16|3757.16|0
1690541700000|2023-07-28 10:55:00|3759.14|3759.14|3759.2|3759.2|3759.44|3759.44|3758.23|3758.23|0
1690542000000|2023-07-28 11:00:00|3759.15|3759.15|3758.31|3758.31|3760.32|3760.32|3757.75|3757.75|0
1690542300000|2023-07-28 11:05:00|3758.35|3758.35|3755.55|3755.55|3758.35|3758.35|3755.2|3755.2|0
1690542600000|2023-07-28 11:10:00|3755.6|3755.6|3756.04|3756.04|3756.04|3756.04|3755.16|3755.16|0
1690542900000|2023-07-28 11:15:00|3756.09|3756.09|3759.43|3759.43|3760.36|3760.36|3756.09|3756.09|0
1690543200000|2023-07-28 11:20:00|3759.04|3759.04|3758.13|3758.13|3759.15|3759.15|3757.52|3757.52|0
1690543500000|2023-07-28 11:25:00|3758.49|3758.49|3758.75|3758.75|3760|3760|3758.24|3758.24|0
1690543800000|2023-07-28 11:30:00|3758.54|3758.54|3757.03|3757.03|3758.54|3758.54|3757.03|3757.03|0
1690544100000|2023-07-28 11:35:00|3756.87|3756.87|3754.66|3754.66|3757|3757|3753.59|3753.59|0
1690544400000|2023-07-28 11:40:00|3754.77|3754.77|3755.69|3755.69|3755.84|3755.84|3753.94|3753.94|0
1690544700000|2023-07-28 11:45:00|3755.79|3755.79|3756.64|3756.64|3756.71|3756.71|3754.36|3754.36|0
1690545000000|2023-07-28 11:50:00|3756.58|3756.58|3756.34|3756.34|3756.99|3756.99|3756.29|3756.29|0
1690545300000|2023-07-28 11:55:00|3756|3756|3755.91|3755.91|3757.02|3757.02|3755.81|3755.81|0
1690545600000|2023-07-28 12:00:00|3755.86|3755.86|3754.14|3754.14|3755.95|3755.95|3753.49|3753.49|0
1690545900000|2023-07-28 12:05:00|3754.09|3754.09|3753.22|3753.22|3754.41|3754.41|3751.75|3751.75|0
1690546200000|2023-07-28 12:10:00|3753.56|3753.56|3752.02|3752.02|3754.26|3754.26|3752.02|3752.02|0
1690546500000|2023-07-28 12:15:00|3752.12|3752.12|3753.53|3753.53|3753.53|3753.53|3752.12|3752.12|0
1690546800000|2023-07-28 12:20:00|3753.89|3753.89|3754.05|3754.05|3755.15|3755.15|3753.87|3753.87|0
1690547100000|2023-07-28 12:25:00|3754.22|3754.22|3753.83|3753.83|3754.97|3754.97|3753.83|3753.83|0
1690547400000|2023-07-28 12:30:00|3753.76|3753.76|3752.15|3752.15|3755.23|3755.23|3751.96|3751.96|0
1690547700000|2023-07-28 12:35:00|3752.43|3752.43|3751.99|3751.99|3754.83|3754.83|3751.99|3751.99|0
1690548000000|2023-07-28 12:40:00|3752.09|3752.09|3750.1|3750.1|3752.09|3752.09|3749.08|3749.08|0
1690548300000|2023-07-28 12:45:00|3750.15|3750.15|3745.81|3745.81|3750.28|3750.28|3745.81|3745.81|0
1690548600000|2023-07-28 12:50:00|3745.86|3745.86|3745.18|3745.18|3747.71|3747.71|3744.26|3744.26|0
1690548900000|2023-07-28 12:55:00|3745.19|3745.19|3746.98|3746.98|3747.8|3747.8|3745.19|3745.19|0
1690549200000|2023-07-28 13:00:00|3746.9|3746.9|3748.37|3748.37|3749.14|3749.14|3745.76|3745.76|0
1690549500000|2023-07-28 13:05:00|3748.42|3748.42|3747.27|3747.27|3748.42|3748.42|3746.42|3746.42|0
1690549800000|2023-07-28 13:10:00|3747.37|3747.37|3745.31|3745.31|3747.37|3747.37|3744.8|3744.8|0
1690550100000|2023-07-28 13:15:00|3745.36|3745.36|3745.46|3745.46|3746.04|3746.04|3744.98|3744.98|0
1690550400000|2023-07-28 13:20:00|3745.51|3745.51|3740.33|3740.33|3745.88|3745.88|3739.94|3739.94|0
1690550700000|2023-07-28 13:25:00|3740.16|3740.16|3741.86|3741.86|3742.44|3742.44|3739.38|3739.38|0
1690551000000|2023-07-28 13:30:00|3741.81|3741.81|3739.13|3739.13|3746.54|3746.54|3739.13|3739.13|0
1690551300000|2023-07-28 13:35:00|3738.46|3738.46|3738.7|3738.7|3739.96|3739.96|3732.23|3732.23|0
1690551600000|2023-07-28 13:40:00|3738.79|3738.79|3735.46|3735.46|3740.67|3740.67|3733.61|3733.61|0
1690551900000|2023-07-28 13:45:00|3735.79|3735.79|3737.44|3737.44|3738.35|3738.35|3734.72|3734.72|0
1690552200000|2023-07-28 13:50:00|3737.54|3737.54|3735.55|3735.55|3738.78|3738.78|3735.22|3735.22|0
1690552500000|2023-07-28 13:55:00|3735.6|3735.6|3736.73|3736.73|3736.73|3736.73|3734.55|3734.55|0
1690552800000|2023-07-28 14:00:00|3736.72|3736.72|3736.1|3736.1|3737.21|3737.21|3734.53|3734.53|0
1690553100000|2023-07-28 14:05:00|3736.15|3736.15|3735.7|3735.7|3736.15|3736.15|3733.79|3733.79|0
1690553400000|2023-07-28 14:10:00|3735.36|3735.36|3739.45|3739.45|3739.69|3739.69|3735.21|3735.21|0
1690553700000|2023-07-28 14:15:00|3739.46|3739.46|3738.76|3738.76|3741.64|3741.64|3737.89|3737.89|0
1690554000000|2023-07-28 14:20:00|3738.82|3738.82|3741.39|3741.39|3741.82|3741.82|3738.82|3738.82|0
1690554300000|2023-07-28 14:25:00|3741.48|3741.48|3741.65|3741.65|3742.41|3742.41|3739.95|3739.95|0
1690554600000|2023-07-28 14:30:00|3741.98|3741.98|3743.71|3743.71|3745.4|3745.4|3741.64|3741.64|0
1690554900000|2023-07-28 14:35:00|3743.66|3743.66|3743.6|3743.6|3744.62|3744.62|3743.12|3743.12|0
1690555200000|2023-07-28 14:40:00|3743.26|3743.26|3740.22|3740.22|3743.27|3743.27|3738.79|3738.79|0
1690555500000|2023-07-28 14:45:00|3740.32|3740.32|3741.04|3741.04|3741.07|3741.07|3738.9|3738.9|0
1690555800000|2023-07-28 14:50:00|3741.13|3741.13|3739.47|3739.47|3742.65|3742.65|3739.08|3739.08|0
1690556100000|2023-07-28 14:55:00|3739.86|3739.86|3741.42|3741.42|3741.42|3741.42|3739.38|3739.38|0
1690556400000|2023-07-28 15:00:00|3741.37|3741.37|3744.2|3744.2|3744.31|3744.31|3741.32|3741.32|0
1690556700000|2023-07-28 15:05:00|3744.23|3744.23|3745.05|3745.05|3745.05|3745.05|3743.57|3743.57|0
1690557000000|2023-07-28 15:10:00|3745.04|3745.04|3745.86|3745.86|3746.94|3746.94|3745.04|3745.04|0
1690557300000|2023-07-28 15:15:00|3746.19|3746.19|3745.21|3745.21|3746.46|3746.46|3744.7|3744.7|0
1690557600000|2023-07-28 15:20:00|3744.88|3744.88|3745.19|3745.19|3746.25|3746.25|3744.39|3744.39|0
1690557900000|2023-07-28 15:25:00|3745.3|3745.3|3743.53|3743.53|3745.35|3745.35|3742.33|3742.33|0
1690787700000|2023-07-31 07:15:00|3756.9|3756.9|3760.07|3760.07|3760.07|3760.07|3756.05|3756.05|0
1690788000000|2023-07-31 07:20:00|3759.74|3759.74|3754.34|3754.34|3759.74|3759.74|3754.13|3754.13|0
1690788300000|2023-07-31 07:25:00|3754.25|3754.25|3752.47|3752.47|3754.68|3754.68|3750.99|3750.99|0
1690788600000|2023-07-31 07:30:00|3752.08|3752.08|3750.14|3750.14|3754.37|3754.37|3749.95|3749.95|0
1690788900000|2023-07-31 07:35:00|3750.19|3750.19|3749.3|3749.3|3751.96|3751.96|3748.41|3748.41|0
1690789200000|2023-07-31 07:40:00|3749.36|3749.36|3750.95|3750.95|3751.21|3751.21|3748.6|3748.6|0
1690789500000|2023-07-31 07:45:00|3751.29|3751.29|3752.99|3752.99|3753.17|3753.17|3750.01|3750.01|0
1690789800000|2023-07-31 07:50:00|3753.14|3753.14|3757.04|3757.04|3757.04|3757.04|3753.06|3753.06|0
1690790100000|2023-07-31 07:55:00|3756.6|3756.6|3751.35|3751.35|3756.7|3756.7|3751.01|3751.01|0
1690790400000|2023-07-31 08:00:00|3751.24|3751.24|3752.5|3752.5|3752.76|3752.76|3750.07|3750.07|0
1690790700000|2023-07-31 08:05:00|3752.52|3752.52|3755.84|3755.84|3755.84|3755.84|3752.34|3752.34|0
1690791000000|2023-07-31 08:10:00|3755.82|3755.82|3756.5|3756.5|3757.41|3757.41|3755.55|3755.55|0
1690791300000|2023-07-31 08:15:00|3756.17|3756.17|3753.62|3753.62|3756.17|3756.17|3753.62|3753.62|0
1690791600000|2023-07-31 08:20:00|3753.8|3753.8|3753.26|3753.26|3753.96|3753.96|3752.66|3752.66|0
1690791900000|2023-07-31 08:25:00|3753.2|3753.2|3753.14|3753.14|3753.86|3753.86|3752.46|3752.46|0
1690792200000|2023-07-31 08:30:00|3753.31|3753.31|3753.9|3753.9|3755.02|3755.02|3753.21|3753.21|0
1690792500000|2023-07-31 08:35:00|3753.79|3753.79|3754.23|3754.23|3754.81|3754.81|3752.54|3752.54|0
1690792800000|2023-07-31 08:40:00|3754.18|3754.18|3754.47|3754.47|3754.47|3754.47|3753.32|3753.32|0
1690793100000|2023-07-31 08:45:00|3754.7|3754.7|3756.24|3756.24|3756.32|3756.32|3754.21|3754.21|0
1690793400000|2023-07-31 08:50:00|3756.58|3756.58|3758.74|3758.74|3759.82|3759.82|3756.54|3756.54|0
1690793700000|2023-07-31 08:55:00|3758.91|3758.91|3755.18|3755.18|3758.95|3758.95|3754.11|3754.11|0
1690794000000|2023-07-31 09:00:00|3755.19|3755.19|3756.05|3756.05|3757.14|3757.14|3754|3754|0
1690794300000|2023-07-31 09:05:00|3756.1|3756.1|3756.54|3756.54|3757.62|3757.62|3755.3|3755.3|0
1690794600000|2023-07-31 09:10:00|3756.59|3756.59|3753.02|3753.02|3756.93|3756.93|3752.25|3752.25|0
1690794900000|2023-07-31 09:15:00|3753.08|3753.08|3754.37|3754.37|3755.21|3755.21|3753.08|3753.08|0
1690795200000|2023-07-31 09:20:00|3754.42|3754.42|3755.5|3755.5|3756.5|3756.5|3753.78|3753.78|0
1690795500000|2023-07-31 09:25:00|3755.49|3755.49|3755.65|3755.65|3756.11|3756.11|3754.7|3754.7|0
1690795800000|2023-07-31 09:30:00|3755.74|3755.74|3753.33|3753.33|3756.42|3756.42|3753.23|3753.23|0
1690796100000|2023-07-31 09:35:00|3753.05|3753.05|3750.64|3750.64|3753.11|3753.11|3750.13|3750.13|0
1690796400000|2023-07-31 09:40:00|3750.59|3750.59|3751.65|3751.65|3752.78|3752.78|3750.43|3750.43|0
1690796700000|2023-07-31 09:45:00|3751.37|3751.37|3753.57|3753.57|3754|3754|3751.37|3751.37|0
1690797000000|2023-07-31 09:50:00|3753.67|3753.67|3753.55|3753.55|3753.67|3753.67|3752.25|3752.25|0
1690797300000|2023-07-31 09:55:00|3753.54|3753.54|3753.87|3753.87|3753.95|3753.95|3752.57|3752.57|0
1690797600000|2023-07-31 10:00:00|3754.08|3754.08|3753.04|3753.04|3754.38|3754.38|3752.92|3752.92|0
1690797900000|2023-07-31 10:05:00|3752.97|3752.97|3754.18|3754.18|3754.22|3754.22|3752.19|3752.19|0
1690798200000|2023-07-31 10:10:00|3754.08|3754.08|3754.84|3754.84|3756.26|3756.26|3753.84|3753.84|0
1690798500000|2023-07-31 10:15:00|3754.81|3754.81|3755.36|3755.36|3756.17|3756.17|3754.79|3754.79|0
1690798800000|2023-07-31 10:20:00|3755.41|3755.41|3756.7|3756.7|3757.17|3757.17|3754.84|3754.84|0
1690799100000|2023-07-31 10:25:00|3756.64|3756.64|3757.13|3757.13|3757.34|3757.34|3755.4|3755.4|0
1690799400000|2023-07-31 10:30:00|3757.37|3757.37|3755.6|3755.6|3757.42|3757.42|3754.5|3754.5|0
1690799700000|2023-07-31 10:35:00|3755.71|3755.71|3755.97|3755.97|3755.97|3755.97|3754.18|3754.18|0
1690800000000|2023-07-31 10:40:00|3756.23|3756.23|3756.02|3756.02|3756.96|3756.96|3755.25|3755.25|0
1690800300000|2023-07-31 10:45:00|3756.12|3756.12|3755.38|3755.38|3756.51|3756.51|3755.37|3755.37|0
1690800600000|2023-07-31 10:50:00|3755.43|3755.43|3754.04|3754.04|3755.58|3755.58|3753.65|3753.65|0
1690800900000|2023-07-31 10:55:00|3753.93|3753.93|3752.64|3752.64|3754.21|3754.21|3752.64|3752.64|0
1690801200000|2023-07-31 11:00:00|3752.72|3752.72|3750.44|3750.44|3752.72|3752.72|3750.27|3750.27|0
1690801500000|2023-07-31 11:05:00|3750.55|3750.55|3750.47|3750.47|3752.08|3752.08|3750.47|3750.47|0
1690801800000|2023-07-31 11:10:00|3750.36|3750.36|3751.14|3751.14|3751.72|3751.72|3749.77|3749.77|0
1690802100000|2023-07-31 11:15:00|3751.09|3751.09|3747.67|3747.67|3751.09|3751.09|3747.58|3747.58|0
1690802400000|2023-07-31 11:20:00|3747.64|3747.64|3747.45|3747.45|3748.18|3748.18|3747.07|3747.07|0
1690802700000|2023-07-31 11:25:00|3747.42|3747.42|3750.54|3750.54|3750.54|3750.54|3747.42|3747.42|0
1690803000000|2023-07-31 11:30:00|3750.73|3750.73|3749.94|3749.94|3751|3751|3749.63|3749.63|0
1690803300000|2023-07-31 11:35:00|3749.88|3749.88|3751.33|3751.33|3752.19|3752.19|3749.88|3749.88|0
1690803600000|2023-07-31 11:40:00|3751.39|3751.39|3751.05|3751.05|3752.49|3752.49|3750.5|3750.5|0
1690803900000|2023-07-31 11:45:00|3750.72|3750.72|3750.32|3750.32|3750.91|3750.91|3750.24|3750.24|0
1690804200000|2023-07-31 11:50:00|3750.14|3750.14|3749.02|3749.02|3750.14|3750.14|3748.71|3748.71|0
1690804500000|2023-07-31 11:55:00|3749.09|3749.09|3747.62|3747.62|3749.09|3749.09|3747.16|3747.16|0
1690804800000|2023-07-31 12:00:00|3747.59|3747.59|3742.89|3742.89|3747.66|3747.66|3742.89|3742.89|0
1690805100000|2023-07-31 12:05:00|3743.57|3743.57|3746.98|3746.98|3747.32|3747.32|3743.57|3743.57|0
1690805400000|2023-07-31 12:10:00|3746.89|3746.89|3749.39|3749.39|3749.65|3749.65|3746.89|3746.89|0
1690805700000|2023-07-31 12:15:00|3749.44|3749.44|3748.75|3748.75|3751.05|3751.05|3748.18|3748.18|0
1690806000000|2023-07-31 12:20:00|3748.77|3748.77|3749|3749|3749.67|3749.67|3748.34|3748.34|0
1690806300000|2023-07-31 12:25:00|3749.06|3749.06|3749.98|3749.98|3750.03|3750.03|3747.92|3747.92|0
1690806600000|2023-07-31 12:30:00|3749.88|3749.88|3753.36|3753.36|3753.45|3753.45|3749.25|3749.25|0
1690806900000|2023-07-31 12:35:00|3753.38|3753.38|3752.76|3752.76|3754.91|3754.91|3752.16|3752.16|0
1690807200000|2023-07-31 12:40:00|3752.71|3752.71|3754.7|3754.7|3754.7|3754.7|3752.71|3752.71|0
1690807500000|2023-07-31 12:45:00|3754.6|3754.6|3753.87|3753.87|3754.64|3754.64|3752.97|3752.97|0
1690807800000|2023-07-31 12:50:00|3753.81|3753.81|3751.35|3751.35|3754.34|3754.34|3751.14|3751.14|0
1690808100000|2023-07-31 12:55:00|3751.56|3751.56|3752.89|3752.89|3754.45|3754.45|3751.56|3751.56|0
1690808400000|2023-07-31 13:00:00|3751.75|3751.75|3752.7|3752.7|3752.88|3752.88|3751.43|3751.43|0
1690808700000|2023-07-31 13:05:00|3752.65|3752.65|3754.45|3754.45|3754.45|3754.45|3751.98|3751.98|0
1690809000000|2023-07-31 13:10:00|3754.5|3754.5|3757.99|3757.99|3758.06|3758.06|3754.5|3754.5|0
1690809300000|2023-07-31 13:15:00|3757.93|3757.93|3761.78|3761.78|3762.11|3762.11|3757.93|3757.93|0
1690809600000|2023-07-31 13:20:00|3762.11|3762.11|3761.74|3761.74|3762.16|3762.16|3760.44|3760.44|0
1690809900000|2023-07-31 13:25:00|3761.79|3761.79|3760.8|3760.8|3761.79|3761.79|3759.56|3759.56|0
1690810200000|2023-07-31 13:30:00|3760.47|3760.47|3763.91|3763.91|3764.99|3764.99|3757.92|3757.92|0
1690810500000|2023-07-31 13:35:00|3763.76|3763.76|3761.74|3761.74|3765.83|3765.83|3761.01|3761.01|0
1690810800000|2023-07-31 13:40:00|3761.63|3761.63|3761.41|3761.41|3762.33|3762.33|3760.96|3760.96|0
1690811100000|2023-07-31 13:45:00|3761.35|3761.35|3761.48|3761.48|3761.72|3761.72|3756.84|3756.84|0
1690811400000|2023-07-31 13:50:00|3761.37|3761.37|3760.01|3760.01|3761.93|3761.93|3759.11|3759.11|0
1690811700000|2023-07-31 13:55:00|3760.06|3760.06|3760.11|3760.11|3761.76|3761.76|3758.71|3758.71|0
1690812000000|2023-07-31 14:00:00|3760.16|3760.16|3761.45|3761.45|3763.52|3763.52|3759.79|3759.79|0
1690812300000|2023-07-31 14:05:00|3761.54|3761.54|3759.46|3759.46|3762.11|3762.11|3759.46|3759.46|0
1690812600000|2023-07-31 14:10:00|3759.4|3759.4|3757.6|3757.6|3759.8|3759.8|3755.95|3755.95|0
1690812900000|2023-07-31 14:15:00|3757.75|3757.75|3757.95|3757.95|3758.57|3758.57|3756.47|3756.47|0
1690813200000|2023-07-31 14:20:00|3758|3758|3759.54|3759.54|3759.6|3759.6|3756.94|3756.94|0
1690813500000|2023-07-31 14:25:00|3759.51|3759.51|3756.99|3756.99|3759.55|3759.55|3756.77|3756.77|0
1690813800000|2023-07-31 14:30:00|3757.32|3757.32|3755.8|3755.8|3757.38|3757.38|3754.63|3754.63|0
1690814100000|2023-07-31 14:35:00|3755.85|3755.85|3755.03|3755.03|3755.85|3755.85|3754.18|3754.18|0
1690814400000|2023-07-31 14:40:00|3755.1|3755.1|3754.78|3754.78|3755.85|3755.85|3754.49|3754.49|0
1690814700000|2023-07-31 14:45:00|3755.11|3755.11|3750.95|3750.95|3755.11|3755.11|3750.95|3750.95|0
1690815000000|2023-07-31 14:50:00|3750.9|3750.9|3745.82|3745.82|3750.9|3750.9|3745.39|3745.39|0
1690815300000|2023-07-31 14:55:00|3745.72|3745.72|3747.43|3747.43|3747.49|3747.49|3744.8|3744.8|0
1690815600000|2023-07-31 15:00:00|3747.53|3747.53|3747.09|3747.09|3748.32|3748.32|3745.49|3745.49|0
1690815900000|2023-07-31 15:05:00|3747.04|3747.04|3748.72|3748.72|3748.72|3748.72|3746.93|3746.93|0
1690816200000|2023-07-31 15:10:00|3748.77|3748.77|3749.26|3749.26|3749.94|3749.94|3748.57|3748.57|0
1690816500000|2023-07-31 15:15:00|3749.21|3749.21|3748.29|3748.29|3749.63|3749.63|3748.29|3748.29|0
1690816800000|2023-07-31 15:20:00|3748.28|3748.28|3745.17|3745.17|3748.43|3748.43|3744.79|3744.79|0
1690817100000|2023-07-31 15:25:00|3745.18|3745.18|3742.22|3742.22|3746.49|3746.49|3742.22|3742.22|0
1690874100000|2023-08-01 07:15:00|3785.04|3785.04|3793.12|3793.12|3795.86|3795.86|3784.05|3784.05|0
1690874400000|2023-08-01 07:20:00|3793.46|3793.46|3791.89|3791.89|3795.95|3795.95|3791.06|3791.06|0
1690874700000|2023-08-01 07:25:00|3791.73|3791.73|3793.37|3793.37|3794.97|3794.97|3790.61|3790.61|0
1690875000000|2023-08-01 07:30:00|3793.21|3793.21|3798.53|3798.53|3800.19|3800.19|3791.23|3791.23|0
1690875300000|2023-08-01 07:35:00|3798.58|3798.58|3799.37|3799.37|3800.53|3800.53|3796.42|3796.42|0
1690875600000|2023-08-01 07:40:00|3799.03|3799.03|3799.27|3799.27|3800.57|3800.57|3796.92|3796.92|0
1690875900000|2023-08-01 07:45:00|3798.6|3798.6|3800.33|3800.33|3801.94|3801.94|3797.59|3797.59|0
1690876200000|2023-08-01 07:50:00|3800.44|3800.44|3796.6|3796.6|3802.39|3802.39|3796.34|3796.34|0
1690876500000|2023-08-01 07:55:00|3797.27|3797.27|3789.98|3789.98|3797.6|3797.6|3789.64|3789.64|0
1690876800000|2023-08-01 08:00:00|3790.99|3790.99|3792.03|3792.03|3796.99|3796.99|3790.44|3790.44|0
1690877100000|2023-08-01 08:05:00|3792.08|3792.08|3784.4|3784.4|3792.21|3792.21|3781.83|3781.83|0
1690877400000|2023-08-01 08:10:00|3784.32|3784.32|3797.29|3797.29|3797.36|3797.36|3783.39|3783.39|0
1690877700000|2023-08-01 08:15:00|3796.46|3796.46|3790.22|3790.22|3798.69|3798.69|3790.22|3790.22|0
1690878000000|2023-08-01 08:20:00|3791.23|3791.23|3793.52|3793.52|3795.14|3795.14|3791.23|3791.23|0
1690878300000|2023-08-01 08:25:00|3793.18|3793.18|3787.09|3787.09|3793.18|3793.18|3786.94|3786.94|0
1690878600000|2023-08-01 08:30:00|3787.76|3787.76|3778.96|3778.96|3788.09|3788.09|3776.27|3776.27|0
1690878900000|2023-08-01 08:35:00|3778.9|3778.9|3781.06|3781.06|3783.58|3783.58|3777.23|3777.23|0
1690879200000|2023-08-01 08:40:00|3780.95|3780.95|3783.5|3783.5|3785.63|3785.63|3780.06|3780.06|0
1690879500000|2023-08-01 08:45:00|3783.32|3783.32|3781.78|3781.78|3785.59|3785.59|3781.09|3781.09|0
1690879800000|2023-08-01 08:50:00|3781.44|3781.44|3778.42|3778.42|3782.38|3782.38|3778.42|3778.42|0
1690880100000|2023-08-01 08:55:00|3778.26|3778.26|3780.73|3780.73|3781.21|3781.21|3777.4|3777.4|0
1690880400000|2023-08-01 09:00:00|3780.39|3780.39|3774.13|3774.13|3780.39|3780.39|3773.51|3773.51|0
1690880700000|2023-08-01 09:05:00|3774.29|3774.29|3761.09|3761.09|3775.17|3775.17|3760.42|3760.42|0
1690881000000|2023-08-01 09:10:00|3760.87|3760.87|3756.48|3756.48|3761.14|3761.14|3753.44|3753.44|0
1690881300000|2023-08-01 09:15:00|3755.48|3755.48|3758.15|3758.15|3759.11|3759.11|3754.2|3754.2|0
1690881600000|2023-08-01 09:20:00|3757.81|3757.81|3746.45|3746.45|3757.81|3757.81|3745.77|3745.77|0
1690881900000|2023-08-01 09:25:00|3746.5|3746.5|3748.33|3748.33|3748.92|3748.92|3743.45|3743.45|0
1690882200000|2023-08-01 09:30:00|3748.3|3748.3|3740.6|3740.6|3748.33|3748.33|3740.36|3740.36|0
1690882500000|2023-08-01 09:35:00|3740.65|3740.65|3744.77|3744.77|3745.09|3745.09|3737.51|3737.51|0
1690882800000|2023-08-01 09:40:00|3744.1|3744.1|3736.73|3736.73|3744.55|3744.55|3736.73|3736.73|0
1690883100000|2023-08-01 09:45:00|3736.7|3736.7|3739.36|3739.36|3739.36|3739.36|3736.1|3736.1|0
1690883400000|2023-08-01 09:50:00|3739.62|3739.62|3734.09|3734.09|3740.06|3740.06|3733.03|3733.03|0
1690883700000|2023-08-01 09:55:00|3734.43|3734.43|3746.4|3746.4|3746.84|3746.84|3733.36|3733.36|0
1690884000000|2023-08-01 10:00:00|3745.73|3745.73|3739.53|3739.53|3745.73|3745.73|3739.53|3739.53|0
1690884300000|2023-08-01 10:05:00|3739.36|3739.36|3739.36|3739.36|3742.33|3742.33|3738.82|3738.82|0
1690884600000|2023-08-01 10:10:00|3739.7|3739.7|3738.72|3738.72|3740.58|3740.58|3738.24|3738.24|0
1690884900000|2023-08-01 10:15:00|3738.83|3738.83|3737.58|3737.58|3739.99|3739.99|3737.32|3737.32|0
1690885200000|2023-08-01 10:20:00|3737.92|3737.92|3738.04|3738.04|3742.62|3742.62|3737.78|3737.78|0
1690885500000|2023-08-01 10:25:00|3738.14|3738.14|3737.96|3737.96|3738.15|3738.15|3735.98|3735.98|0
1690885800000|2023-08-01 10:30:00|3737.62|3737.62|3736.09|3736.09|3737.62|3737.62|3733.72|3733.72|0
1690886100000|2023-08-01 10:35:00|3736.18|3736.18|3745.64|3745.64|3745.64|3745.64|3736.18|3736.18|0
1690886400000|2023-08-01 10:40:00|3744.97|3744.97|3743.97|3743.97|3744.97|3744.97|3741.87|3741.87|0
1690886700000|2023-08-01 10:45:00|3744.58|3744.58|3747.25|3747.25|3747.25|3747.25|3744.14|3744.14|0
1690887000000|2023-08-01 10:50:00|3747.93|3747.93|3752.66|3752.66|3752.99|3752.99|3746.76|3746.76|0
1690887300000|2023-08-01 10:55:00|3752.77|3752.77|3753.34|3753.34|3754.4|3754.4|3752.37|3752.37|0
1690887600000|2023-08-01 11:00:00|3754.45|3754.45|3755.52|3755.52|3755.92|3755.92|3753.13|3753.13|0
1690887900000|2023-08-01 11:05:00|3755.41|3755.41|3755.4|3755.4|3755.62|3755.62|3754.61|3754.61|0
1690888200000|2023-08-01 11:10:00|3755.51|3755.51|3754.83|3754.83|3755.61|3755.61|3754.42|3754.42|0
1690888500000|2023-08-01 11:15:00|3754.72|3754.72|3752.87|3752.87|3754.72|3754.72|3751.46|3751.46|0
1690888800000|2023-08-01 11:20:00|3752.82|3752.82|3753.7|3753.7|3754.14|3754.14|3752.41|3752.41|0
1690889100000|2023-08-01 11:25:00|3753.64|3753.64|3754.15|3754.15|3754.15|3754.15|3751.53|3751.53|0
1690889400000|2023-08-01 11:30:00|3754.14|3754.14|3752.81|3752.81|3754.14|3754.14|3751.78|3751.78|0
1690889700000|2023-08-01 11:35:00|3752.47|3752.47|3750.59|3750.59|3753.12|3753.12|3750.31|3750.31|0
1690890000000|2023-08-01 11:40:00|3750.6|3750.6|3750.34|3750.34|3751.36|3751.36|3750.18|3750.18|0
1690890300000|2023-08-01 11:45:00|3750.45|3750.45|3750.03|3750.03|3750.99|3750.99|3748.22|3748.22|0
1690890600000|2023-08-01 11:50:00|3749.81|3749.81|3748.7|3748.7|3750.16|3750.16|3748.41|3748.41|0
1690890900000|2023-08-01 11:55:00|3748.2|3748.2|3748.91|3748.91|3749.98|3749.98|3747.97|3747.97|0
1690891200000|2023-08-01 12:00:00|3748.81|3748.81|3747.51|3747.51|3748.81|3748.81|3745.33|3745.33|0
1690891500000|2023-08-01 12:05:00|3747.61|3747.61|3745.34|3745.34|3749.29|3749.29|3745.26|3745.26|0
1690891800000|2023-08-01 12:10:00|3745.67|3745.67|3749.64|3749.64|3749.64|3749.64|3745.67|3745.67|0
1690892100000|2023-08-01 12:15:00|3749.3|3749.3|3749.96|3749.96|3750.65|3750.65|3748.43|3748.43|0
1690892400000|2023-08-01 12:20:00|3750.13|3750.13|3748.33|3748.33|3750.8|3750.8|3748.33|3748.33|0
1690892700000|2023-08-01 12:25:00|3747.66|3747.66|3748.1|3748.1|3748.49|3748.49|3747.66|3747.66|0
1690893000000|2023-08-01 12:30:00|3748.05|3748.05|3750.67|3750.67|3751.01|3751.01|3747.45|3747.45|0
1690893300000|2023-08-01 12:35:00|3750.75|3750.75|3751.92|3751.92|3753|3753|3749.96|3749.96|0
1690893600000|2023-08-01 12:40:00|3751.97|3751.97|3754.75|3754.75|3754.83|3754.83|3751.26|3751.26|0
1690893900000|2023-08-01 12:45:00|3755.07|3755.07|3750.04|3750.04|3755.77|3755.77|3750.04|3750.04|0
1690894200000|2023-08-01 12:50:00|3749.89|3749.89|3752.04|3752.04|3752.15|3752.15|3749.76|3749.76|0
1690894500000|2023-08-01 12:55:00|3751.99|3751.99|3753.45|3753.45|3753.45|3753.45|3751.62|3751.62|0
1690894800000|2023-08-01 13:00:00|3754.13|3754.13|3751.24|3751.24|3754.18|3754.18|3747.94|3747.94|0
1690895100000|2023-08-01 13:05:00|3751.57|3751.57|3755.69|3755.69|3756.02|3756.02|3751.57|3751.57|0
1690895400000|2023-08-01 13:10:00|3755.71|3755.71|3762.82|3762.82|3762.82|3762.82|3755.71|3755.71|0
1690895700000|2023-08-01 13:15:00|3762.85|3762.85|3758.41|3758.41|3762.95|3762.95|3756.95|3756.95|0
1690896000000|2023-08-01 13:20:00|3757.4|3757.4|3761.23|3761.23|3761.39|3761.39|3757.4|3757.4|0
1690896300000|2023-08-01 13:25:00|3761.28|3761.28|3761.44|3761.44|3761.62|3761.62|3759.39|3759.39|0
1690896600000|2023-08-01 13:30:00|3761.11|3761.11|3765.25|3765.25|3770.69|3770.69|3760.61|3760.61|0
1690896900000|2023-08-01 13:35:00|3764.24|3764.24|3768.92|3768.92|3772.6|3772.6|3764.19|3764.19|0
1690897200000|2023-08-01 13:40:00|3768.98|3768.98|3767.48|3767.48|3772.63|3772.63|3766.94|3766.94|0
1690897500000|2023-08-01 13:45:00|3767.56|3767.56|3769.71|3769.71|3769.71|3769.71|3766.88|3766.88|0
1690897800000|2023-08-01 13:50:00|3769.66|3769.66|3765.65|3765.65|3769.71|3769.71|3763.8|3763.8|0
1690898100000|2023-08-01 13:55:00|3765.7|3765.7|3764.75|3764.75|3765.88|3765.88|3763.77|3763.77|0
1690898400000|2023-08-01 14:00:00|3764.66|3764.66|3765.49|3765.49|3766.48|3766.48|3762.95|3762.95|0
1690898700000|2023-08-01 14:05:00|3765.43|3765.43|3762.85|3762.85|3765.43|3765.43|3761.39|3761.39|0
1690899000000|2023-08-01 14:10:00|3762.79|3762.79|3762.3|3762.3|3765.09|3765.09|3762.3|3762.3|0
1690899300000|2023-08-01 14:15:00|3762.15|3762.15|3759.33|3759.33|3762.15|3762.15|3757.73|3757.73|0
1690899600000|2023-08-01 14:20:00|3758.6|3758.6|3759.82|3759.82|3761.07|3761.07|3758.17|3758.17|0
1690899900000|2023-08-01 14:25:00|3759.49|3759.49|3761.27|3761.27|3761.84|3761.84|3757.56|3757.56|0
1690900200000|2023-08-01 14:30:00|3761.22|3761.22|3761.62|3761.62|3762.38|3762.38|3759.86|3759.86|0
1690900500000|2023-08-01 14:35:00|3761.56|3761.56|3757.29|3757.29|3762.57|3762.57|3757.23|3757.23|0
1690900800000|2023-08-01 14:40:00|3757.34|3757.34|3756.61|3756.61|3760.47|3760.47|3755.35|3755.35|0
1690901100000|2023-08-01 14:45:00|3756.5|3756.5|3753.09|3753.09|3756.5|3756.5|3752.71|3752.71|0
1690901400000|2023-08-01 14:50:00|3753.1|3753.1|3752.21|3752.21|3754.09|3754.09|3751.54|3751.54|0
1690901700000|2023-08-01 14:55:00|3752.16|3752.16|3754.81|3754.81|3755.78|3755.78|3752.16|3752.16|0
1690902000000|2023-08-01 15:00:00|3755.2|3755.2|3754.52|3754.52|3756.63|3756.63|3753.1|3753.1|0
1690902300000|2023-08-01 15:05:00|3754.85|3754.85|3755.03|3755.03|3755.6|3755.6|3754.51|3754.51|0
1690902600000|2023-08-01 15:10:00|3754.92|3754.92|3754.56|3754.56|3755.73|3755.73|3753.84|3753.84|0
1690902900000|2023-08-01 15:15:00|3754.22|3754.22|3753.15|3753.15|3754.22|3754.22|3751.66|3751.66|0
1690903200000|2023-08-01 15:20:00|3753.16|3753.16|3752.88|3752.88|3753.55|3753.55|3752.24|3752.24|0
1690903500000|2023-08-01 15:25:00|3752.86|3752.86|3751.1|3751.1|3752.87|3752.87|3750.45|3750.45|0
1690960500000|2023-08-02 07:15:00|3712.82|3712.82|3711.31|3711.31|3717.16|3717.16|3708.96|3708.96|0
1690960800000|2023-08-02 07:20:00|3711.99|3711.99|3711.67|3711.67|3719.51|3719.51|3711|3711|0
1690961100000|2023-08-02 07:25:00|3712.01|3712.01|3710.02|3710.02|3712.3|3712.3|3705.24|3705.24|0
1690961400000|2023-08-02 07:30:00|3710.03|3710.03|3717.47|3717.47|3717.47|3717.47|3710.03|3710.03|0
1690961700000|2023-08-02 07:35:00|3717.42|3717.42|3710.7|3710.7|3717.71|3717.71|3709.91|3709.91|0
1690962000000|2023-08-02 07:40:00|3710.61|3710.61|3706.11|3706.11|3710.61|3710.61|3704.86|3704.86|0
1690962300000|2023-08-02 07:45:00|3705.77|3705.77|3694.58|3694.58|3706.47|3706.47|3694.5|3694.5|0
1690962600000|2023-08-02 07:50:00|3694.43|3694.43|3685.38|3685.38|3694.43|3694.43|3685.38|3685.38|0
1690962900000|2023-08-02 07:55:00|3685.46|3685.46|3679.92|3679.92|3685.46|3685.46|3677.98|3677.98|0
1690963200000|2023-08-02 08:00:00|3679.97|3679.97|3678.43|3678.43|3680.27|3680.27|3672.86|3672.86|0
1690963500000|2023-08-02 08:05:00|3678.42|3678.42|3672.22|3672.22|3680.25|3680.25|3672.17|3672.17|0
1690963800000|2023-08-02 08:10:00|3672.17|3672.17|3669.2|3669.2|3672.18|3672.18|3667.24|3667.24|0
1690964100000|2023-08-02 08:15:00|3669.25|3669.25|3656.51|3656.51|3669.26|3669.26|3654.71|3654.71|0
1690964400000|2023-08-02 08:20:00|3656.62|3656.62|3659.89|3659.89|3661.27|3661.27|3656.24|3656.24|0
1690964700000|2023-08-02 08:25:00|3659.99|3659.99|3663.96|3663.96|3663.96|3663.96|3659.51|3659.51|0
1690965000000|2023-08-02 08:30:00|3663.62|3663.62|3655.6|3655.6|3664.34|3664.34|3653.55|3653.55|0
1690965300000|2023-08-02 08:35:00|3655.94|3655.94|3653.09|3653.09|3658.01|3658.01|3652.91|3652.91|0
1690965600000|2023-08-02 08:40:00|3653.19|3653.19|3655.73|3655.73|3655.89|3655.89|3650.85|3650.85|0
1690965900000|2023-08-02 08:45:00|3655.62|3655.62|3649.17|3649.17|3657.76|3657.76|3648.15|3648.15|0
1690966200000|2023-08-02 08:50:00|3649.24|3649.24|3647.1|3647.1|3650.55|3650.55|3645.98|3645.98|0
1690966500000|2023-08-02 08:55:00|3647.44|3647.44|3655.22|3655.22|3655.27|3655.27|3645.08|3645.08|0
1690966800000|2023-08-02 09:00:00|3655.27|3655.27|3652.63|3652.63|3655.81|3655.81|3650.2|3650.2|0
1690967100000|2023-08-02 09:05:00|3652.45|3652.45|3654.52|3654.52|3659.47|3659.47|3650.94|3650.94|0
1690967400000|2023-08-02 09:10:00|3654.46|3654.46|3660.48|3660.48|3660.48|3660.48|3654.46|3654.46|0
1690967700000|2023-08-02 09:15:00|3660.43|3660.43|3664.49|3664.49|3664.79|3664.79|3658.39|3658.39|0
1690968000000|2023-08-02 09:20:00|3664.57|3664.57|3654.51|3654.51|3664.57|3664.57|3653.12|3653.12|0
1690968300000|2023-08-02 09:25:00|3654.85|3654.85|3657.25|3657.25|3658.27|3658.27|3654.85|3654.85|0
1690968600000|2023-08-02 09:30:00|3656.91|3656.91|3657.87|3657.87|3658.13|3658.13|3655.42|3655.42|0
1690968900000|2023-08-02 09:35:00|3659.22|3659.22|3663.21|3663.21|3663.21|3663.21|3658.85|3658.85|0
1690969200000|2023-08-02 09:40:00|3663.55|3663.55|3662.27|3662.27|3664.9|3664.9|3661.35|3661.35|0
1690969500000|2023-08-02 09:45:00|3662.94|3662.94|3664|3664|3664.84|3664.84|3662.94|3662.94|0
1690969800000|2023-08-02 09:50:00|3663.89|3663.89|3663.3|3663.3|3664.5|3664.5|3661.67|3661.67|0
1690970100000|2023-08-02 09:55:00|3663.45|3663.45|3663.7|3663.7|3664.78|3664.78|3662.39|3662.39|0
1690970400000|2023-08-02 10:00:00|3663.62|3663.62|3664.5|3664.5|3665.17|3665.17|3663.61|3663.61|0
1690970700000|2023-08-02 10:05:00|3664.34|3664.34|3665.19|3665.19|3665.93|3665.93|3664.2|3664.2|0
1690971000000|2023-08-02 10:10:00|3665.02|3665.02|3664.08|3664.08|3665.37|3665.37|3663.75|3663.75|0
1690971300000|2023-08-02 10:15:00|3663.97|3663.97|3665.31|3665.31|3665.31|3665.31|3662.78|3662.78|0
1690971600000|2023-08-02 10:20:00|3665.37|3665.37|3662.32|3662.32|3665.37|3665.37|3661.53|3661.53|0
1690971900000|2023-08-02 10:25:00|3662.66|3662.66|3664.36|3664.36|3664.36|3664.36|3661.15|3661.15|0
1690972200000|2023-08-02 10:30:00|3664.67|3664.67|3663.62|3663.62|3664.67|3664.67|3662.28|3662.28|0
1690972500000|2023-08-02 10:35:00|3663.78|3663.78|3665.8|3665.8|3665.82|3665.82|3663.78|3663.78|0
1690972800000|2023-08-02 10:40:00|3665.85|3665.85|3667.03|3667.03|3668.27|3668.27|3664.84|3664.84|0
1690973100000|2023-08-02 10:45:00|3667.36|3667.36|3671.76|3671.76|3672.33|3672.33|3666.13|3666.13|0
1690973400000|2023-08-02 10:50:00|3671.71|3671.71|3672.66|3672.66|3673.58|3673.58|3671.71|3671.71|0
1690973700000|2023-08-02 10:55:00|3672.99|3672.99|3681.82|3681.82|3681.88|3681.88|3672.66|3672.66|0
1690974000000|2023-08-02 11:00:00|3681.49|3681.49|3676.25|3676.25|3681.63|3681.63|3676.25|3676.25|0
1690974300000|2023-08-02 11:05:00|3676.59|3676.59|3673.81|3673.81|3676.69|3676.69|3673.81|3673.81|0
1690974600000|2023-08-02 11:10:00|3673.48|3673.48|3673.83|3673.83|3674.69|3674.69|3673.34|3673.34|0
1690974900000|2023-08-02 11:15:00|3673.66|3673.66|3674.62|3674.62|3675.05|3675.05|3672.42|3672.42|0
1690975200000|2023-08-02 11:20:00|3674.29|3674.29|3672|3672|3674.29|3674.29|3671.12|3671.12|0
1690975500000|2023-08-02 11:25:00|3671.99|3671.99|3674.65|3674.65|3674.99|3674.99|3671.39|3671.39|0
1690975800000|2023-08-02 11:30:00|3674.72|3674.72|3671.78|3671.78|3675.46|3675.46|3671.78|3671.78|0
1690976100000|2023-08-02 11:35:00|3671.94|3671.94|3671.26|3671.26|3673.34|3673.34|3669.76|3669.76|0
1690976400000|2023-08-02 11:40:00|3671.15|3671.15|3674.02|3674.02|3674.42|3674.42|3670.77|3670.77|0
1690976700000|2023-08-02 11:45:00|3674.36|3674.36|3671.11|3671.11|3675.44|3675.44|3670.77|3670.77|0
1690977000000|2023-08-02 11:50:00|3670.38|3670.38|3672.56|3672.56|3673.28|3673.28|3670.38|3670.38|0
1690977300000|2023-08-02 11:55:00|3673.23|3673.23|3673.59|3673.59|3674.65|3674.65|3673.1|3673.1|0
1690977600000|2023-08-02 12:00:00|3673.68|3673.68|3673.28|3673.28|3674.16|3674.16|3672.94|3672.94|0
1690977900000|2023-08-02 12:05:00|3673.37|3673.37|3673.31|3673.31|3675.3|3675.3|3672.63|3672.63|0
1690978200000|2023-08-02 12:10:00|3673.64|3673.64|3672.78|3672.78|3675.45|3675.45|3672.78|3672.78|0
1690978500000|2023-08-02 12:15:00|3671.61|3671.61|3673.07|3673.07|3675.58|3675.58|3671.61|3671.61|0
1690978800000|2023-08-02 12:20:00|3673.4|3673.4|3673.83|3673.83|3673.83|3673.83|3671.91|3671.91|0
1690979100000|2023-08-02 12:25:00|3673.73|3673.73|3675.06|3675.06|3677.34|3677.34|3673.51|3673.51|0
1690979400000|2023-08-02 12:30:00|3674.73|3674.73|3675.82|3675.82|3677.17|3677.17|3672.88|3672.88|0
1690979700000|2023-08-02 12:35:00|3676.16|3676.16|3677.73|3677.73|3678.13|3678.13|3674.94|3674.94|0
1690980000000|2023-08-02 12:40:00|3677.68|3677.68|3676.83|3676.83|3678.26|3678.26|3675.21|3675.21|0
1690980300000|2023-08-02 12:45:00|3676.6|3676.6|3674.88|3674.88|3677.23|3677.23|3674.2|3674.2|0
1690980600000|2023-08-02 12:50:00|3674.44|3674.44|3679.33|3679.33|3679.39|3679.39|3674.42|3674.42|0
1690980900000|2023-08-02 12:55:00|3679.18|3679.18|3677.18|3677.18|3679.18|3679.18|3675.14|3675.14|0
1690981200000|2023-08-02 13:00:00|3677.23|3677.23|3681.62|3681.62|3682.29|3682.29|3677.23|3677.23|0
1690981500000|2023-08-02 13:05:00|3682.29|3682.29|3679.51|3679.51|3684.2|3684.2|3679.51|3679.51|0
1690981800000|2023-08-02 13:10:00|3679.46|3679.46|3680.59|3680.59|3681.58|3681.58|3679.46|3679.46|0
1690982100000|2023-08-02 13:15:00|3680.58|3680.58|3678.17|3678.17|3681.05|3681.05|3677.33|3677.33|0
1690982400000|2023-08-02 13:20:00|3678.1|3678.1|3679.1|3679.1|3679.82|3679.82|3677.91|3677.91|0
1690982700000|2023-08-02 13:25:00|3679.46|3679.46|3677.55|3677.55|3679.64|3679.64|3677.52|3677.52|0
1690983000000|2023-08-02 13:30:00|3677.46|3677.46|3667.02|3667.02|3681.21|3681.21|3664.98|3664.98|0
1690983300000|2023-08-02 13:35:00|3667.17|3667.17|3672.59|3672.59|3672.59|3672.59|3665.35|3665.35|0
1690983600000|2023-08-02 13:40:00|3673.26|3673.26|3677.67|3677.67|3678.06|3678.06|3672.54|3672.54|0
1690983900000|2023-08-02 13:45:00|3678|3678|3673.2|3673.2|3678.06|3678.06|3671.67|3671.67|0
1690984200000|2023-08-02 13:50:00|3673.42|3673.42|3673.21|3673.21|3674.36|3674.36|3670.29|3670.29|0
1690984500000|2023-08-02 13:55:00|3672.81|3672.81|3672.31|3672.31|3674.16|3674.16|3671.68|3671.68|0
1690984800000|2023-08-02 14:00:00|3672.4|3672.4|3671.65|3671.65|3673.37|3673.37|3671.1|3671.1|0
1690985100000|2023-08-02 14:05:00|3671.49|3671.49|3663.35|3663.35|3671.84|3671.84|3663.22|3663.22|0
1690985400000|2023-08-02 14:10:00|3663.45|3663.45|3657.42|3657.42|3664.3|3664.3|3656.67|3656.67|0
1690985700000|2023-08-02 14:15:00|3657.32|3657.32|3650.34|3650.34|3657.9|3657.9|3650.18|3650.18|0
1690986000000|2023-08-02 14:20:00|3650.25|3650.25|3653.13|3653.13|3654.73|3654.73|3649.79|3649.79|0
1690986300000|2023-08-02 14:25:00|3653.46|3653.46|3656.92|3656.92|3660.42|3660.42|3653.08|3653.08|0
1690986600000|2023-08-02 14:30:00|3656.81|3656.81|3659.48|3659.48|3661.03|3661.03|3656.7|3656.7|0
1690986900000|2023-08-02 14:35:00|3659.59|3659.59|3657.55|3657.55|3660.46|3660.46|3656.68|3656.68|0
1690987200000|2023-08-02 14:40:00|3657.53|3657.53|3650.6|3650.6|3657.94|3657.94|3649.55|3649.55|0
1690987500000|2023-08-02 14:45:00|3650.71|3650.71|3646.89|3646.89|3651.04|3651.04|3646.39|3646.39|0
1690987800000|2023-08-02 14:50:00|3646.55|3646.55|3644.83|3644.83|3647.3|3647.3|3644.5|3644.5|0
1690988100000|2023-08-02 14:55:00|3644.93|3644.93|3639.77|3639.77|3644.93|3644.93|3638.38|3638.38|0
1690988400000|2023-08-02 15:00:00|3639.87|3639.87|3643.48|3643.48|3643.48|3643.48|3636.77|3636.77|0
1690988700000|2023-08-02 15:05:00|3643.52|3643.52|3642.05|3642.05|3644.15|3644.15|3640.01|3640.01|0
1690989000000|2023-08-02 15:10:00|3642.14|3642.14|3644.63|3644.63|3644.63|3644.63|3642.14|3642.14|0
1690989300000|2023-08-02 15:15:00|3644.29|3644.29|3642.69|3642.69|3645.32|3645.32|3642.01|3642.01|0
1690989600000|2023-08-02 15:20:00|3642.78|3642.78|3648.68|3648.68|3648.68|3648.68|3642.44|3642.44|0
1690989900000|2023-08-02 15:25:00|3648.73|3648.73|3646.84|3646.84|3650.43|3650.43|3645.87|3645.87|0
1691046900000|2023-08-03 07:15:00|3642.04|3642.04|3635.27|3635.27|3643.37|3643.37|3632.77|3632.77|0
1691047200000|2023-08-03 07:20:00|3634.94|3634.94|3629.51|3629.51|3634.94|3634.94|3625.51|3625.51|0
1691047500000|2023-08-03 07:25:00|3629.3|3629.3|3624.87|3624.87|3633.28|3633.28|3623.78|3623.78|0
1691047800000|2023-08-03 07:30:00|3623.86|3623.86|3626.99|3626.99|3629.69|3629.69|3622.2|3622.2|0
1691048100000|2023-08-03 07:35:00|3626.88|3626.88|3621.24|3621.24|3631.6|3631.6|3620.9|3620.9|0
1691048400000|2023-08-03 07:40:00|3621.57|3621.57|3626.51|3626.51|3628.74|3628.74|3621.24|3621.24|0
1691048700000|2023-08-03 07:45:00|3626.85|3626.85|3627.07|3627.07|3630.31|3630.31|3626.35|3626.35|0
1691049000000|2023-08-03 07:50:00|3627.35|3627.35|3625.63|3625.63|3627.35|3627.35|3619.68|3619.68|0
1691049300000|2023-08-03 07:55:00|3625.3|3625.3|3616.49|3616.49|3625.3|3625.3|3612.63|3612.63|0
1691049600000|2023-08-03 08:00:00|3616.8|3616.8|3618.94|3618.94|3618.94|3618.94|3614.98|3614.98|0
1691049900000|2023-08-03 08:05:00|3618.84|3618.84|3618.4|3618.4|3626.43|3626.43|3615.33|3615.33|0
1691050200000|2023-08-03 08:10:00|3618.06|3618.06|3617.73|3617.73|3623.6|3623.6|3617.39|3617.39|0
1691050500000|2023-08-03 08:15:00|3617.83|3617.83|3617.54|3617.54|3618.85|3618.85|3615.85|3615.85|0
1691050800000|2023-08-03 08:20:00|3618.49|3618.49|3634.66|3634.66|3634.66|3634.66|3618.49|3618.49|0
1691051100000|2023-08-03 08:25:00|3635|3635|3626.53|3626.53|3635.06|3635.06|3626.38|3626.38|0
1691051400000|2023-08-03 08:30:00|3626.28|3626.28|3618.91|3618.91|3626.28|3626.28|3618.91|3618.91|0
1691051700000|2023-08-03 08:35:00|3619.21|3619.21|3615.93|3615.93|3619.21|3619.21|3612.01|3612.01|0
1691052000000|2023-08-03 08:40:00|3616.04|3616.04|3609.17|3609.17|3616.42|3616.42|3606.64|3606.64|0
1691052300000|2023-08-03 08:45:00|3609.4|3609.4|3608.26|3608.26|3612.11|3612.11|3607.61|3607.61|0
1691052600000|2023-08-03 08:50:00|3608.59|3608.59|3606.3|3606.3|3608.69|3608.69|3603.95|3603.95|0
1691052900000|2023-08-03 08:55:00|3605.63|3605.63|3613.75|3613.75|3614.07|3614.07|3604.85|3604.85|0
1691053200000|2023-08-03 09:00:00|3614.09|3614.09|3615.54|3615.54|3617.27|3617.27|3612.42|3612.42|0
1691053500000|2023-08-03 09:05:00|3615.42|3615.42|3623.66|3623.66|3623.66|3623.66|3613.76|3613.76|0
1691053800000|2023-08-03 09:10:00|3623.87|3623.87|3623.07|3623.07|3627.27|3627.27|3622.84|3622.84|0
1691054100000|2023-08-03 09:15:00|3623.74|3623.74|3627.25|3627.25|3627.25|3627.25|3623.33|3623.33|0
1691054400000|2023-08-03 09:20:00|3627.27|3627.27|3623.63|3623.63|3628.78|3628.78|3622.18|3622.18|0
1691054700000|2023-08-03 09:25:00|3622.75|3622.75|3623.59|3623.59|3624.5|3624.5|3621.53|3621.53|0
1691055000000|2023-08-03 09:30:00|3623.93|3623.93|3618.16|3618.16|3623.93|3623.93|3618.16|3618.16|0
1691055300000|2023-08-03 09:35:00|3618.83|3618.83|3617.97|3617.97|3619.25|3619.25|3616.9|3616.9|0
1691055600000|2023-08-03 09:40:00|3618.3|3618.3|3620.33|3620.33|3620.67|3620.67|3617.27|3617.27|0
1691055900000|2023-08-03 09:45:00|3620.42|3620.42|3621.21|3621.21|3622.93|3622.93|3619.79|3619.79|0
1691056200000|2023-08-03 09:50:00|3621.32|3621.32|3628.23|3628.23|3628.23|3628.23|3621.32|3621.32|0
1691056500000|2023-08-03 09:55:00|3628.45|3628.45|3630.65|3630.65|3631.03|3631.03|3628.33|3628.33|0
1691056800000|2023-08-03 10:00:00|3630.76|3630.76|3633.46|3633.46|3633.46|3633.46|3630.49|3630.49|0
1691057100000|2023-08-03 10:05:00|3633.63|3633.63|3638.62|3638.62|3639.11|3639.11|3633.63|3633.63|0
1691057400000|2023-08-03 10:10:00|3638.71|3638.71|3633.95|3633.95|3638.85|3638.85|3632.91|3632.91|0
1691057700000|2023-08-03 10:15:00|3634.04|3634.04|3636.49|3636.49|3637.09|3637.09|3630.7|3630.7|0
1691058000000|2023-08-03 10:20:00|3637.49|3637.49|3634.83|3634.83|3639.35|3639.35|3631.02|3631.02|0
1691058300000|2023-08-03 10:25:00|3634.88|3634.88|3637.54|3637.54|3637.75|3637.75|3634.88|3634.88|0
1691058600000|2023-08-03 10:30:00|3638.49|3638.49|3640.42|3640.42|3642.06|3642.06|3637.66|3637.66|0
1691058900000|2023-08-03 10:35:00|3640.47|3640.47|3644.23|3644.23|3644.28|3644.28|3640.1|3640.1|0
1691059200000|2023-08-03 10:40:00|3644.27|3644.27|3644.21|3644.21|3646.49|3646.49|3643.93|3643.93|0
1691059500000|2023-08-03 10:45:00|3644.11|3644.11|3649.46|3649.46|3649.53|3649.53|3643.55|3643.55|0
1691059800000|2023-08-03 10:50:00|3649.51|3649.51|3643.47|3643.47|3649.96|3649.96|3643.07|3643.07|0
1691060100000|2023-08-03 10:55:00|3643.41|3643.41|3644.1|3644.1|3644.1|3644.1|3641.91|3641.91|0
1691060400000|2023-08-03 11:00:00|3644.77|3644.77|3656.43|3656.43|3657|3657|3644.77|3644.77|0
1691060700000|2023-08-03 11:05:00|3656.38|3656.38|3657.54|3657.54|3657.87|3657.87|3653.14|3653.14|0
1691061000000|2023-08-03 11:10:00|3657.65|3657.65|3655.39|3655.39|3658.23|3658.23|3654.62|3654.62|0
1691061300000|2023-08-03 11:15:00|3655.17|3655.17|3652.85|3652.85|3655.21|3655.21|3652.4|3652.4|0
1691061600000|2023-08-03 11:20:00|3652.91|3652.91|3653.11|3653.11|3654.47|3654.47|3652.5|3652.5|0
1691061900000|2023-08-03 11:25:00|3654.07|3654.07|3650.53|3650.53|3654.07|3654.07|3649.6|3649.6|0
1691062200000|2023-08-03 11:30:00|3650.5|3650.5|3653.65|3653.65|3655.18|3655.18|3650.5|3650.5|0
1691062500000|2023-08-03 11:35:00|3653.21|3653.21|3654.76|3654.76|3655.43|3655.43|3650.62|3650.62|0
1691062800000|2023-08-03 11:40:00|3654.78|3654.78|3649.52|3649.52|3654.78|3654.78|3649.52|3649.52|0
1691063100000|2023-08-03 11:45:00|3649.49|3649.49|3648.5|3648.5|3649.56|3649.56|3646.76|3646.76|0
1691063400000|2023-08-03 11:50:00|3648.56|3648.56|3645.88|3645.88|3648.56|3648.56|3645.88|3645.88|0
1691063700000|2023-08-03 11:55:00|3646.21|3646.21|3648.06|3648.06|3648.78|3648.78|3646.21|3646.21|0
1691064000000|2023-08-03 12:00:00|3648|3648|3647.82|3647.82|3648.85|3648.85|3647.12|3647.12|0
1691064300000|2023-08-03 12:05:00|3647.9|3647.9|3651.34|3651.34|3652.23|3652.23|3647.9|3647.9|0
1691064600000|2023-08-03 12:10:00|3651.23|3651.23|3648.64|3648.64|3651.28|3651.28|3648.24|3648.24|0
1691064900000|2023-08-03 12:15:00|3648.62|3648.62|3647.64|3647.64|3649.32|3649.32|3647.64|3647.64|0
1691065200000|2023-08-03 12:20:00|3647.7|3647.7|3644.34|3644.34|3647.7|3647.7|3643.38|3643.38|0
1691065500000|2023-08-03 12:25:00|3644.37|3644.37|3644.9|3644.9|3644.96|3644.96|3643.14|3643.14|0
1691065800000|2023-08-03 12:30:00|3644.31|3644.31|3645.1|3645.1|3645.78|3645.78|3643.37|3643.37|0
1691066100000|2023-08-03 12:35:00|3645.05|3645.05|3648.38|3648.38|3648.82|3648.82|3641.86|3641.86|0
1691066400000|2023-08-03 12:40:00|3648.33|3648.33|3651.22|3651.22|3652.24|3652.24|3645.46|3645.46|0
1691066700000|2023-08-03 12:45:00|3651.04|3651.04|3656.71|3656.71|3657.62|3657.62|3651.03|3651.03|0
1691067000000|2023-08-03 12:50:00|3657.05|3657.05|3661.11|3661.11|3661.62|3661.62|3655.99|3655.99|0
1691067300000|2023-08-03 12:55:00|3660.77|3660.77|3657.81|3657.81|3661.43|3661.43|3656.94|3656.94|0
1691067600000|2023-08-03 13:00:00|3657.76|3657.76|3654.05|3654.05|3657.96|3657.96|3653.56|3653.56|0
1691067900000|2023-08-03 13:05:00|3654.14|3654.14|3652.55|3652.55|3654.16|3654.16|3649.81|3649.81|0
1691068200000|2023-08-03 13:10:00|3652.21|3652.21|3652.6|3652.6|3653.41|3653.41|3650.75|3650.75|0
1691068500000|2023-08-03 13:15:00|3653.54|3653.54|3657.88|3657.88|3658.04|3658.04|3653.54|3653.54|0
1691068800000|2023-08-03 13:20:00|3657.93|3657.93|3657.15|3657.15|3660.69|3660.69|3656.87|3656.87|0
1691069100000|2023-08-03 13:25:00|3657.21|3657.21|3653.01|3653.01|3658.32|3658.32|3652.67|3652.67|0
1691069400000|2023-08-03 13:30:00|3652.67|3652.67|3653.92|3653.92|3654.6|3654.6|3646.66|3646.66|0
1691069700000|2023-08-03 13:35:00|3654.03|3654.03|3655.33|3655.33|3659.28|3659.28|3653.97|3653.97|0
1691070000000|2023-08-03 13:40:00|3655.28|3655.28|3652.05|3652.05|3655.5|3655.5|3652.05|3652.05|0
1691070300000|2023-08-03 13:45:00|3651.72|3651.72|3656.34|3656.34|3657.08|3657.08|3650.54|3650.54|0
1691070600000|2023-08-03 13:50:00|3656.24|3656.24|3661.76|3661.76|3662.25|3662.25|3655.46|3655.46|0
1691070900000|2023-08-03 13:55:00|3661.97|3661.97|3660.11|3660.11|3663.74|3663.74|3660.11|3660.11|0
1691071200000|2023-08-03 14:00:00|3659.75|3659.75|3660.56|3660.56|3662.65|3662.65|3658.37|3658.37|0
1691071500000|2023-08-03 14:05:00|3660.48|3660.48|3660.19|3660.19|3661.79|3661.79|3659.23|3659.23|0
1691071800000|2023-08-03 14:10:00|3660.14|3660.14|3658.88|3658.88|3662.18|3662.18|3658.42|3658.42|0
1691072100000|2023-08-03 14:15:00|3658.83|3658.83|3662.66|3662.66|3663.1|3663.1|3658.15|3658.15|0
1691072400000|2023-08-03 14:20:00|3662.69|3662.69|3661.68|3661.68|3663.41|3663.41|3661.45|3661.45|0
1691072700000|2023-08-03 14:25:00|3661.34|3661.34|3656.45|3656.45|3661.34|3661.34|3656.15|3656.15|0
1691073000000|2023-08-03 14:30:00|3656.34|3656.34|3660.31|3660.31|3660.33|3660.33|3656.34|3656.34|0
1691073300000|2023-08-03 14:35:00|3660.33|3660.33|3661.32|3661.32|3662.32|3662.32|3659.94|3659.94|0
1691073600000|2023-08-03 14:40:00|3661.27|3661.27|3665.5|3665.5|3665.5|3665.5|3660.88|3660.88|0
1691073900000|2023-08-03 14:45:00|3665.56|3665.56|3669.21|3669.21|3669.27|3669.27|3665.56|3665.56|0
1691074200000|2023-08-03 14:50:00|3669.05|3669.05|3666.14|3666.14|3670.22|3670.22|3666.14|3666.14|0
1691074500000|2023-08-03 14:55:00|3665.8|3665.8|3664.36|3664.36|3666.45|3666.45|3664.15|3664.15|0
1691074800000|2023-08-03 15:00:00|3664.28|3664.28|3665.7|3665.7|3667.02|3667.02|3663.93|3663.93|0
1691075100000|2023-08-03 15:05:00|3665.78|3665.78|3667.61|3667.61|3668.89|3668.89|3665.19|3665.19|0
1691075400000|2023-08-03 15:10:00|3667.39|3667.39|3669.71|3669.71|3669.71|3669.71|3666.27|3666.27|0
1691075700000|2023-08-03 15:15:00|3668.93|3668.93|3670.23|3670.23|3670.57|3670.57|3666.35|3666.35|0
1691076000000|2023-08-03 15:20:00|3670.08|3670.08|3671.64|3671.64|3671.64|3671.64|3668.68|3668.68|0
1691076300000|2023-08-03 15:25:00|3671.3|3671.3|3667.17|3667.17|3673.31|3673.31|3667.17|3667.17|0
1691133300000|2023-08-04 07:15:00|3668.08|3668.08|3682.63|3682.63|3682.74|3682.74|3668.08|3668.08|0
1691133600000|2023-08-04 07:20:00|3682.69|3682.69|3677.12|3677.12|3685.44|3685.44|3677.12|3677.12|0
1691133900000|2023-08-04 07:25:00|3677.33|3677.33|3670.85|3670.85|3677.53|3677.53|3670.85|3670.85|0
1691134200000|2023-08-04 07:30:00|3670.8|3670.8|3673.25|3673.25|3673.25|3673.25|3669.25|3669.25|0
1691134500000|2023-08-04 07:35:00|3672.98|3672.98|3669.39|3669.39|3675.06|3675.06|3668.71|3668.71|0
1691134800000|2023-08-04 07:40:00|3669.65|3669.65|3664.24|3664.24|3671.38|3671.38|3664.24|3664.24|0
1691135100000|2023-08-04 07:45:00|3664.14|3664.14|3676.23|3676.23|3676.23|3676.23|3662.58|3662.58|0
1691135400000|2023-08-04 07:50:00|3676.16|3676.16|3680.19|3680.19|3681.93|3681.93|3675.91|3675.91|0
1691135700000|2023-08-04 07:55:00|3680.1|3680.1|3690.71|3690.71|3691.04|3691.04|3679.92|3679.92|0
1691136000000|2023-08-04 08:00:00|3690.72|3690.72|3691.75|3691.75|3693.45|3693.45|3690.06|3690.06|0
1691136300000|2023-08-04 08:05:00|3691.8|3691.8|3692.01|3692.01|3694.58|3694.58|3689.39|3689.39|0
1691136600000|2023-08-04 08:10:00|3692.17|3692.17|3692.35|3692.35|3694.45|3694.45|3690.78|3690.78|0
1691136900000|2023-08-04 08:15:00|3692.3|3692.3|3694.74|3694.74|3694.74|3694.74|3691.08|3691.08|0
1691137200000|2023-08-04 08:20:00|3694.68|3694.68|3691.22|3691.22|3695.22|3695.22|3690.61|3690.61|0
1691137500000|2023-08-04 08:25:00|3691.27|3691.27|3684.34|3684.34|3692.31|3692.31|3684.34|3684.34|0
1691137800000|2023-08-04 08:30:00|3684.13|3684.13|3685.08|3685.08|3687.23|3687.23|3683.37|3683.37|0
1691138100000|2023-08-04 08:35:00|3685.12|3685.12|3680.66|3680.66|3685.77|3685.77|3680.32|3680.32|0
1691138400000|2023-08-04 08:40:00|3682.24|3682.24|3679.8|3679.8|3682.26|3682.26|3677.86|3677.86|0
1691138700000|2023-08-04 08:45:00|3680.47|3680.47|3679.91|3679.91|3685.06|3685.06|3679.91|3679.91|0
1691139000000|2023-08-04 08:50:00|3679.93|3679.93|3679.27|3679.27|3681.94|3681.94|3678.94|3678.94|0
1691139300000|2023-08-04 08:55:00|3679.23|3679.23|3677.18|3677.18|3679.23|3679.23|3676.57|3676.57|0
1691139600000|2023-08-04 09:00:00|3677.22|3677.22|3675.68|3675.68|3678.51|3678.51|3675.68|3675.68|0
1691139900000|2023-08-04 09:05:00|3675.16|3675.16|3674.66|3674.66|3675.16|3675.16|3672.35|3672.35|0
1691140200000|2023-08-04 09:10:00|3674.69|3674.69|3679.41|3679.41|3680.52|3680.52|3674.69|3674.69|0
1691140500000|2023-08-04 09:15:00|3679.34|3679.34|3678.61|3678.61|3679.34|3679.34|3677.47|3677.47|0
1691140800000|2023-08-04 09:20:00|3678.5|3678.5|3680.27|3680.27|3680.62|3680.62|3677.76|3677.76|0
1691141100000|2023-08-04 09:25:00|3680.26|3680.26|3678|3678|3680.26|3680.26|3678|3678|0
1691141400000|2023-08-04 09:30:00|3678.67|3678.67|3676.25|3676.25|3679.23|3679.23|3675.75|3675.75|0
1691141700000|2023-08-04 09:35:00|3676.24|3676.24|3676.52|3676.52|3678.59|3678.59|3675.47|3675.47|0
1691142000000|2023-08-04 09:40:00|3676.6|3676.6|3674.56|3674.56|3677.43|3677.43|3674.56|3674.56|0
1691142300000|2023-08-04 09:45:00|3674.66|3674.66|3675.02|3675.02|3675.56|3675.56|3673.68|3673.68|0
1691142600000|2023-08-04 09:50:00|3674.97|3674.97|3679.82|3679.82|3679.98|3679.98|3673.99|3673.99|0
1691142900000|2023-08-04 09:55:00|3679.93|3679.93|3679.78|3679.78|3680.23|3680.23|3678.89|3678.89|0
1691143200000|2023-08-04 10:00:00|3679.73|3679.73|3679.34|3679.34|3679.73|3679.73|3677.55|3677.55|0
1691143500000|2023-08-04 10:05:00|3679.35|3679.35|3678.62|3678.62|3680.32|3680.32|3678.36|3678.36|0
1691143800000|2023-08-04 10:10:00|3678.59|3678.59|3677.72|3677.72|3679.34|3679.34|3676.66|3676.66|0
1691144100000|2023-08-04 10:15:00|3677.77|3677.77|3676.89|3676.89|3677.77|3677.77|3676.15|3676.15|0
1691144400000|2023-08-04 10:20:00|3676.78|3676.78|3674.11|3674.11|3677.35|3677.35|3673.78|3673.78|0
1691144700000|2023-08-04 10:25:00|3673.78|3673.78|3672.8|3672.8|3674.28|3674.28|3672.15|3672.15|0
1691145000000|2023-08-04 10:30:00|3673.14|3673.14|3672.06|3672.06|3673.14|3673.14|3671.23|3671.23|0
1691145300000|2023-08-04 10:35:00|3672|3672|3670.37|3670.37|3672|3672|3669.53|3669.53|0
1691145600000|2023-08-04 10:40:00|3670.4|3670.4|3668.73|3668.73|3671.58|3671.58|3668.33|3668.33|0
1691145900000|2023-08-04 10:45:00|3668.7|3668.7|3666.09|3666.09|3669.75|3669.75|3666.09|3666.09|0
1691146200000|2023-08-04 10:50:00|3665.88|3665.88|3662.75|3662.75|3665.99|3665.99|3662.67|3662.67|0
1691146500000|2023-08-04 10:55:00|3662.58|3662.58|3663.2|3663.2|3663.2|3663.2|3660.5|3660.5|0
1691146800000|2023-08-04 11:00:00|3662.81|3662.81|3660.4|3660.4|3662.9|3662.9|3659.65|3659.65|0
1691147100000|2023-08-04 11:05:00|3660.32|3660.32|3658.37|3658.37|3660.32|3660.32|3657.18|3657.18|0
1691147400000|2023-08-04 11:10:00|3658.42|3658.42|3657.98|3657.98|3658.42|3658.42|3656.46|3656.46|0
1691147700000|2023-08-04 11:15:00|3658.09|3658.09|3656.39|3656.39|3658.09|3658.09|3654.64|3654.64|0
1691148000000|2023-08-04 11:20:00|3656.4|3656.4|3655.36|3655.36|3656.73|3656.73|3654.82|3654.82|0
1691148300000|2023-08-04 11:25:00|3655.31|3655.31|3651.07|3651.07|3656.17|3656.17|3651.07|3651.07|0
1691148600000|2023-08-04 11:30:00|3650.74|3650.74|3648.84|3648.84|3650.74|3650.74|3648.48|3648.48|0
1691148900000|2023-08-04 11:35:00|3648.92|3648.92|3647.85|3647.85|3649.36|3649.36|3647.59|3647.59|0
1691149200000|2023-08-04 11:40:00|3647.51|3647.51|3645.74|3645.74|3648.03|3648.03|3645.4|3645.4|0
1691149500000|2023-08-04 11:45:00|3645.75|3645.75|3644.66|3644.66|3645.77|3645.77|3643.38|3643.38|0
1691149800000|2023-08-04 11:50:00|3644.82|3644.82|3647.81|3647.81|3648.58|3648.58|3644.47|3644.47|0
1691150100000|2023-08-04 11:55:00|3647.75|3647.75|3649.4|3649.4|3650.87|3650.87|3647.42|3647.42|0
1691150400000|2023-08-04 12:00:00|3649.62|3649.62|3649.64|3649.64|3650.47|3650.47|3647.1|3647.1|0
1691150700000|2023-08-04 12:05:00|3649.62|3649.62|3648.61|3648.61|3650.04|3650.04|3648.61|3648.61|0
1691151000000|2023-08-04 12:10:00|3648.51|3648.51|3645.99|3645.99|3648.71|3648.71|3645.47|3645.47|0
1691151300000|2023-08-04 12:15:00|3646.17|3646.17|3646.21|3646.21|3647.22|3647.22|3644.25|3644.25|0
1691151600000|2023-08-04 12:20:00|3646.37|3646.37|3651.58|3651.58|3651.58|3651.58|3646.37|3646.37|0
1691151900000|2023-08-04 12:25:00|3651.81|3651.81|3655.6|3655.6|3656.78|3656.78|3651.81|3651.81|0
1691152200000|2023-08-04 12:30:00|3655.88|3655.88|3654.58|3654.58|3659.31|3659.31|3653.67|3653.67|0
1691152500000|2023-08-04 12:35:00|3654.5|3654.5|3648.57|3648.57|3656.12|3656.12|3647.51|3647.51|0
1691152800000|2023-08-04 12:40:00|3648.62|3648.62|3651.24|3651.24|3651.9|3651.9|3648.62|3648.62|0
1691153100000|2023-08-04 12:45:00|3651.46|3651.46|3654.67|3654.67|3654.96|3654.96|3651.46|3651.46|0
1691153400000|2023-08-04 12:50:00|3654.48|3654.48|3654.31|3654.31|3657.09|3657.09|3652.77|3652.77|0
1691153700000|2023-08-04 12:55:00|3654.25|3654.25|3653.02|3653.02|3654.25|3654.25|3651.71|3651.71|0
1691154000000|2023-08-04 13:00:00|3652.86|3652.86|3652.35|3652.35|3652.91|3652.91|3650.64|3650.64|0
1691154300000|2023-08-04 13:05:00|3653.36|3653.36|3655.1|3655.1|3655.26|3655.26|3653.25|3653.25|0
1691154600000|2023-08-04 13:10:00|3655.05|3655.05|3650.49|3650.49|3655.1|3655.1|3649.25|3649.25|0
1691154900000|2023-08-04 13:15:00|3650.6|3650.6|3653.75|3653.75|3654.34|3654.34|3650.22|3650.22|0
1691155200000|2023-08-04 13:20:00|3653.72|3653.72|3653.07|3653.07|3656.13|3656.13|3653.02|3653.02|0
1691155500000|2023-08-04 13:25:00|3652.96|3652.96|3650.11|3650.11|3655.12|3655.12|3650.11|3650.11|0
1691155800000|2023-08-04 13:30:00|3649.95|3649.95|3655.24|3655.24|3657.46|3657.46|3648.88|3648.88|0
1691156100000|2023-08-04 13:35:00|3655.29|3655.29|3655.09|3655.09|3656.08|3656.08|3650.25|3650.25|0
1691156400000|2023-08-04 13:40:00|3655.25|3655.25|3667.71|3667.71|3667.85|3667.85|3655.25|3655.25|0
1691156700000|2023-08-04 13:45:00|3667.87|3667.87|3668.73|3668.73|3672.33|3672.33|3667.82|3667.82|0
1691157000000|2023-08-04 13:50:00|3668.62|3668.62|3668.07|3668.07|3670.19|3670.19|3667.63|3667.63|0
1691157300000|2023-08-04 13:55:00|3668.18|3668.18|3665.03|3665.03|3668.54|3668.54|3663.89|3663.89|0
1691157600000|2023-08-04 14:00:00|3665.08|3665.08|3664.7|3664.7|3668.29|3668.29|3662.98|3662.98|0
1691157900000|2023-08-04 14:05:00|3664.64|3664.64|3660.32|3660.32|3665.02|3665.02|3659.21|3659.21|0
1691158200000|2023-08-04 14:10:00|3660.43|3660.43|3664.32|3664.32|3666.44|3666.44|3660.43|3660.43|0
1691158500000|2023-08-04 14:15:00|3664.37|3664.37|3668.18|3668.18|3668.18|3668.18|3663.25|3663.25|0
1691158800000|2023-08-04 14:20:00|3668.28|3668.28|3671.05|3671.05|3671.05|3671.05|3667.83|3667.83|0
1691159100000|2023-08-04 14:25:00|3671.16|3671.16|3672.64|3672.64|3673.65|3673.65|3670.16|3670.16|0
1691159400000|2023-08-04 14:30:00|3672.68|3672.68|3673.48|3673.48|3675.65|3675.65|3672.68|3672.68|0
1691159700000|2023-08-04 14:35:00|3674.16|3674.16|3674.33|3674.33|3675.38|3675.38|3673.09|3673.09|0
1691160000000|2023-08-04 14:40:00|3674.41|3674.41|3673.45|3673.45|3674.41|3674.41|3671.51|3671.51|0
1691160300000|2023-08-04 14:45:00|3673.53|3673.53|3673.82|3673.82|3673.82|3673.82|3671.45|3671.45|0
1691160600000|2023-08-04 14:50:00|3673.88|3673.88|3679.13|3679.13|3679.41|3679.41|3673.4|3673.4|0
1691160900000|2023-08-04 14:55:00|3679.11|3679.11|3677.84|3677.84|3679.11|3679.11|3676.36|3676.36|0
1691161200000|2023-08-04 15:00:00|3677.89|3677.89|3672.46|3672.46|3677.89|3677.89|3672.46|3672.46|0
1691161500000|2023-08-04 15:05:00|3672.41|3672.41|3671.17|3671.17|3675.26|3675.26|3671.17|3671.17|0
1691161800000|2023-08-04 15:10:00|3671.28|3671.28|3672.56|3672.56|3673.35|3673.35|3671.26|3671.26|0
1691162100000|2023-08-04 15:15:00|3672.47|3672.47|3671.16|3671.16|3672.56|3672.56|3669.96|3669.96|0
1691162400000|2023-08-04 15:20:00|3671.21|3671.21|3670.95|3670.95|3672.67|3672.67|3669.59|3669.59|0
1691162700000|2023-08-04 15:25:00|3670.9|3670.9|3670.03|3670.03|3672.39|3672.39|3668.9|3668.9|0
1691392500000|2023-08-07 07:15:00|3671.41|3671.41|3676.68|3676.68|3677.1|3677.1|3670.5|3670.5|0
1691392800000|2023-08-07 07:20:00|3676.78|3676.78|3677.86|3677.86|3680.81|3680.81|3676.35|3676.35|0
1691393100000|2023-08-07 07:25:00|3677.91|3677.91|3677.52|3677.52|3680.05|3680.05|3677.46|3677.46|0
1691393400000|2023-08-07 07:30:00|3677.55|3677.55|3685.37|3685.37|3685.43|3685.43|3675.89|3675.89|0
1691393700000|2023-08-07 07:35:00|3685.32|3685.32|3690.12|3690.12|3690.62|3690.62|3685.32|3685.32|0
1691394000000|2023-08-07 07:40:00|3690.32|3690.32|3688.27|3688.27|3692.82|3692.82|3687|3687|0
1691394300000|2023-08-07 07:45:00|3688.21|3688.21|3687.46|3687.46|3689.24|3689.24|3686.63|3686.63|0
1691394600000|2023-08-07 07:50:00|3687.55|3687.55|3687.14|3687.14|3688.67|3688.67|3685.45|3685.45|0
1691394900000|2023-08-07 07:55:00|3686.8|3686.8|3687.99|3687.99|3688.47|3688.47|3686.75|3686.75|0
1691395200000|2023-08-07 08:00:00|3687.65|3687.65|3686.96|3686.96|3687.65|3687.65|3683.13|3683.13|0
1691395500000|2023-08-07 08:05:00|3687.3|3687.3|3692.12|3692.12|3693.57|3693.57|3686.15|3686.15|0
1691395800000|2023-08-07 08:10:00|3692.1|3692.1|3686.43|3686.43|3692.1|3692.1|3685.78|3685.78|0
1691396100000|2023-08-07 08:15:00|3686.22|3686.22|3687|3687|3687.52|3687.52|3685.12|3685.12|0
1691396400000|2023-08-07 08:20:00|3686.9|3686.9|3686.39|3686.39|3686.95|3686.95|3684.84|3684.84|0
1691396700000|2023-08-07 08:25:00|3686.05|3686.05|3682.35|3682.35|3686.05|3686.05|3682.35|3682.35|0
1691397000000|2023-08-07 08:30:00|3682.31|3682.31|3679.75|3679.75|3682.31|3682.31|3677.65|3677.65|0
1691397300000|2023-08-07 08:35:00|3679.69|3679.69|3679.42|3679.42|3679.95|3679.95|3677.97|3677.97|0
1691397600000|2023-08-07 08:40:00|3679.36|3679.36|3672.41|3672.41|3679.75|3679.75|3671.09|3671.09|0
1691397900000|2023-08-07 08:45:00|3672.57|3672.57|3670.22|3670.22|3672.57|3672.57|3669.52|3669.52|0
1691398200000|2023-08-07 08:50:00|3671.15|3671.15|3676.79|3676.79|3677.74|3677.74|3670.6|3670.6|0
1691398500000|2023-08-07 08:55:00|3676.45|3676.45|3673.21|3673.21|3676.45|3676.45|3672.53|3672.53|0
1691398800000|2023-08-07 09:00:00|3672.87|3672.87|3671.42|3671.42|3673.79|3673.79|3671.42|3671.42|0
1691399100000|2023-08-07 09:05:00|3670.74|3670.74|3670.27|3670.27|3673.34|3673.34|3670.27|3670.27|0
1691399400000|2023-08-07 09:10:00|3670.21|3670.21|3670.78|3670.78|3670.78|3670.78|3668.86|3668.86|0
1691399700000|2023-08-07 09:15:00|3670.79|3670.79|3672.25|3672.25|3673.55|3673.55|3670.68|3670.68|0
1691400000000|2023-08-07 09:20:00|3672.16|3672.16|3676.74|3676.74|3676.85|3676.85|3671.77|3671.77|0
1691400300000|2023-08-07 09:25:00|3676.73|3676.73|3673.59|3673.59|3678.16|3678.16|3673.59|3673.59|0
1691400600000|2023-08-07 09:30:00|3673.92|3673.92|3673.03|3673.03|3677.16|3677.16|3672.69|3672.69|0
1691400900000|2023-08-07 09:35:00|3673.37|3673.37|3679.05|3679.05|3679.05|3679.05|3673.37|3673.37|0
1691401200000|2023-08-07 09:40:00|3679|3679|3675.04|3675.04|3679.16|3679.16|3675.04|3675.04|0
1691401500000|2023-08-07 09:45:00|3675.03|3675.03|3675.29|3675.29|3675.31|3675.31|3673.31|3673.31|0
1691401800000|2023-08-07 09:50:00|3675.24|3675.24|3675.13|3675.13|3675.55|3675.55|3673.27|3673.27|0
1691402100000|2023-08-07 09:55:00|3675.05|3675.05|3675.48|3675.48|3675.73|3675.73|3674.66|3674.66|0
1691402400000|2023-08-07 10:00:00|3675.49|3675.49|3676.05|3676.05|3676.57|3676.57|3674.82|3674.82|0
1691402700000|2023-08-07 10:05:00|3676.04|3676.04|3674.5|3674.5|3678.03|3678.03|3674.47|3674.47|0
1691403000000|2023-08-07 10:10:00|3674.35|3674.35|3673.29|3673.29|3675.17|3675.17|3672.68|3672.68|0
1691403300000|2023-08-07 10:15:00|3672.95|3672.95|3672.6|3672.6|3673.87|3673.87|3672.12|3672.12|0
1691403600000|2023-08-07 10:20:00|3672.7|3672.7|3667.17|3667.17|3673.69|3673.69|3666.69|3666.69|0
1691403900000|2023-08-07 10:25:00|3667.12|3667.12|3659.05|3659.05|3667.12|3667.12|3658.97|3658.97|0
1691404200000|2023-08-07 10:30:00|3658.71|3658.71|3663.26|3663.26|3663.26|3663.26|3657.26|3657.26|0
1691404500000|2023-08-07 10:35:00|3663.34|3663.34|3664.09|3664.09|3664.09|3664.09|3662.66|3662.66|0
1691404800000|2023-08-07 10:40:00|3663.99|3663.99|3662.13|3662.13|3663.99|3663.99|3659.9|3659.9|0
1691405100000|2023-08-07 10:45:00|3662.3|3662.3|3666.14|3666.14|3666.14|3666.14|3662.29|3662.29|0
1691405400000|2023-08-07 10:50:00|3666.09|3666.09|3666.98|3666.98|3667.26|3667.26|3665.11|3665.11|0
1691405700000|2023-08-07 10:55:00|3667.04|3667.04|3668.01|3668.01|3668.66|3668.66|3667.04|3667.04|0
1691406000000|2023-08-07 11:00:00|3668.17|3668.17|3669.66|3669.66|3670.94|3670.94|3668.17|3668.17|0
1691406300000|2023-08-07 11:05:00|3669.55|3669.55|3669.53|3669.53|3669.99|3669.99|3668.95|3668.95|0
1691406600000|2023-08-07 11:10:00|3669.87|3669.87|3671.55|3671.55|3671.6|3671.6|3669.6|3669.6|0
1691406900000|2023-08-07 11:15:00|3671.7|3671.7|3674.64|3674.64|3674.64|3674.64|3670.65|3670.65|0
1691407200000|2023-08-07 11:20:00|3674.57|3674.57|3675.1|3675.1|3676.76|3676.76|3674.01|3674.01|0
1691407500000|2023-08-07 11:25:00|3675.15|3675.15|3675.55|3675.55|3676.5|3676.5|3674.54|3674.54|0
1691407800000|2023-08-07 11:30:00|3675.48|3675.48|3675.68|3675.68|3675.7|3675.7|3675.22|3675.22|0
1691408100000|2023-08-07 11:35:00|3675.73|3675.73|3674.42|3674.42|3676.07|3676.07|3673.64|3673.64|0
1691408400000|2023-08-07 11:40:00|3674.08|3674.08|3673.6|3673.6|3674.08|3674.08|3673.24|3673.24|0
1691408700000|2023-08-07 11:45:00|3673.69|3673.69|3676.18|3676.18|3676.18|3676.18|3673.69|3673.69|0
1691409000000|2023-08-07 11:50:00|3675.84|3675.84|3677.59|3677.59|3677.6|3677.6|3675.76|3675.76|0
1691409300000|2023-08-07 11:55:00|3677.43|3677.43|3675.81|3675.81|3677.49|3677.49|3675.15|3675.15|0
1691409600000|2023-08-07 12:00:00|3675.86|3675.86|3677.45|3677.45|3677.49|3677.49|3675.53|3675.53|0
1691409900000|2023-08-07 12:05:00|3677.5|3677.5|3676.74|3676.74|3678|3678|3676.74|3676.74|0
1691410200000|2023-08-07 12:10:00|3676.76|3676.76|3676.19|3676.19|3677.25|3677.25|3675.24|3675.24|0
1691410500000|2023-08-07 12:15:00|3675.85|3675.85|3670.84|3670.84|3676.1|3676.1|3670.68|3670.68|0
1691410800000|2023-08-07 12:20:00|3670.89|3670.89|3670.93|3670.93|3672.45|3672.45|3670.62|3670.62|0
1691411100000|2023-08-07 12:25:00|3671.04|3671.04|3672.12|3672.12|3672.56|3672.56|3671.04|3671.04|0
1691411400000|2023-08-07 12:30:00|3672.06|3672.06|3675.93|3675.93|3675.93|3675.93|3672.06|3672.06|0
1691411700000|2023-08-07 12:35:00|3675.99|3675.99|3678.59|3678.59|3678.59|3678.59|3675.99|3675.99|0
1691412000000|2023-08-07 12:40:00|3678.48|3678.48|3681.81|3681.81|3681.91|3681.91|3678.33|3678.33|0
1691412300000|2023-08-07 12:45:00|3681.87|3681.87|3687.18|3687.18|3687.64|3687.64|3681.87|3681.87|0
1691412600000|2023-08-07 12:50:00|3687.19|3687.19|3690.72|3690.72|3692.72|3692.72|3687.19|3687.19|0
1691412900000|2023-08-07 12:55:00|3690.67|3690.67|3691.4|3691.4|3692|3692|3689.88|3689.88|0
1691413200000|2023-08-07 13:00:00|3692.08|3692.08|3689.83|3689.83|3692.65|3692.65|3689.83|3689.83|0
1691413500000|2023-08-07 13:05:00|3689.66|3689.66|3688.88|3688.88|3690.21|3690.21|3688.81|3688.81|0
1691413800000|2023-08-07 13:10:00|3688.93|3688.93|3690.2|3690.2|3690.2|3690.2|3688.88|3688.88|0
1691414100000|2023-08-07 13:15:00|3690.66|3690.66|3691.18|3691.18|3691.85|3691.85|3689.45|3689.45|0
1691414400000|2023-08-07 13:20:00|3691.52|3691.52|3692.51|3692.51|3693.99|3693.99|3691.42|3691.42|0
1691414700000|2023-08-07 13:25:00|3691.84|3691.84|3692.99|3692.99|3693.53|3693.53|3691.81|3691.81|0
1691415000000|2023-08-07 13:30:00|3693|3693|3697.67|3697.67|3698.68|3698.68|3691.86|3691.86|0
1691415300000|2023-08-07 13:35:00|3697.72|3697.72|3696.11|3696.11|3698.4|3698.4|3696.01|3696.01|0
1691415600000|2023-08-07 13:40:00|3695.78|3695.78|3684.97|3684.97|3695.78|3695.78|3684.97|3684.97|0
1691415900000|2023-08-07 13:45:00|3685.02|3685.02|3683.53|3683.53|3685.69|3685.69|3683.53|3683.53|0
1691416200000|2023-08-07 13:50:00|3683.86|3683.86|3682.94|3682.94|3684.37|3684.37|3682.84|3682.84|0
1691416500000|2023-08-07 13:55:00|3682.96|3682.96|3679.57|3679.57|3683.65|3683.65|3679.34|3679.34|0
1691416800000|2023-08-07 14:00:00|3679.55|3679.55|3678.6|3678.6|3681.26|3681.26|3678.37|3678.37|0
1691417100000|2023-08-07 14:05:00|3678.94|3678.94|3686.36|3686.36|3686.7|3686.7|3678.05|3678.05|0
1691417400000|2023-08-07 14:10:00|3686.47|3686.47|3685.63|3685.63|3688.42|3688.42|3684.74|3684.74|0
1691417700000|2023-08-07 14:15:00|3685.52|3685.52|3683.83|3683.83|3685.52|3685.52|3683.2|3683.2|0
1691418000000|2023-08-07 14:20:00|3683.81|3683.81|3685.99|3685.99|3686.28|3686.28|3683.04|3683.04|0
1691418300000|2023-08-07 14:25:00|3686.32|3686.32|3687.54|3687.54|3687.54|3687.54|3685.98|3685.98|0
1691418600000|2023-08-07 14:30:00|3687.15|3687.15|3686.12|3686.12|3687.15|3687.15|3685|3685|0
1691418900000|2023-08-07 14:35:00|3686.07|3686.07|3688.87|3688.87|3688.87|3688.87|3685.96|3685.96|0
1691419200000|2023-08-07 14:40:00|3689.21|3689.21|3687.52|3687.52|3689.26|3689.26|3687.52|3687.52|0
1691419500000|2023-08-07 14:45:00|3687.57|3687.57|3688.63|3688.63|3690.22|3690.22|3687.2|3687.2|0
1691419800000|2023-08-07 14:50:00|3688.96|3688.96|3688.65|3688.65|3689.12|3689.12|3687|3687|0
1691420100000|2023-08-07 14:55:00|3688.8|3688.8|3694.55|3694.55|3697.28|3697.28|3687.78|3687.78|0
1691420400000|2023-08-07 15:00:00|3694.41|3694.41|3694.81|3694.81|3696.13|3696.13|3688.28|3688.28|0
1691420700000|2023-08-07 15:05:00|3695.14|3695.14|3697|3697|3698.11|3698.11|3695.06|3695.06|0
1691421000000|2023-08-07 15:10:00|3697.03|3697.03|3699.22|3699.22|3700.18|3700.18|3696.95|3696.95|0
1691421300000|2023-08-07 15:15:00|3699.19|3699.19|3696.46|3696.46|3700.71|3700.71|3696.07|3696.07|0
1691421600000|2023-08-07 15:20:00|3696.68|3696.68|3700.12|3700.12|3700.72|3700.72|3696.68|3696.68|0
1691421900000|2023-08-07 15:25:00|3700.07|3700.07|3695.85|3695.85|3700.15|3700.15|3695.11|3695.11|0
1691478900000|2023-08-08 07:15:00|3664.17|3664.17|3673.49|3673.49|3673.49|3673.49|3663.66|3663.66|0
1691479200000|2023-08-08 07:20:00|3672.82|3672.82|3668.11|3668.11|3672.82|3672.82|3663.17|3663.17|0
1691479500000|2023-08-08 07:25:00|3668.28|3668.28|3675.79|3675.79|3676.35|3676.35|3668.28|3668.28|0
1691479800000|2023-08-08 07:30:00|3675.45|3675.45|3677.02|3677.02|3677.91|3677.91|3673.63|3673.63|0
1691480100000|2023-08-08 07:35:00|3677.06|3677.06|3670.18|3670.18|3678.34|3678.34|3670.18|3670.18|0
1691480400000|2023-08-08 07:40:00|3670.23|3670.23|3672.36|3672.36|3672.7|3672.7|3664.83|3664.83|0
1691480700000|2023-08-08 07:45:00|3673.14|3673.14|3677.33|3677.33|3679.31|3679.31|3673.14|3673.14|0
1691481000000|2023-08-08 07:50:00|3678.01|3678.01|3680.77|3680.77|3681.81|3681.81|3675.82|3675.82|0
1691481300000|2023-08-08 07:55:00|3681.16|3681.16|3681.85|3681.85|3683.32|3683.32|3680.67|3680.67|0
1691481600000|2023-08-08 08:00:00|3681.91|3681.91|3679.86|3679.86|3682.67|3682.67|3678.92|3678.92|0
1691481900000|2023-08-08 08:05:00|3680.85|3680.85|3676.29|3676.29|3682.55|3682.55|3675.96|3675.96|0
1691482200000|2023-08-08 08:10:00|3676.63|3676.63|3674.51|3674.51|3677.43|3677.43|3671.73|3671.73|0
1691482500000|2023-08-08 08:15:00|3674.47|3674.47|3675.44|3675.44|3677.04|3677.04|3671.72|3671.72|0
1691482800000|2023-08-08 08:20:00|3675.11|3675.11|3673.59|3673.59|3676.51|3676.51|3672.3|3672.3|0
1691483100000|2023-08-08 08:25:00|3673.78|3673.78|3670.92|3670.92|3674.89|3674.89|3670.77|3670.77|0
1691483400000|2023-08-08 08:30:00|3670.59|3670.59|3666.32|3666.32|3670.59|3670.59|3665.6|3665.6|0
1691483700000|2023-08-08 08:35:00|3666.47|3666.47|3669.12|3669.12|3671.57|3671.57|3666.47|3666.47|0
1691484000000|2023-08-08 08:40:00|3669.07|3669.07|3671.83|3671.83|3673.73|3673.73|3668.45|3668.45|0
1691484300000|2023-08-08 08:45:00|3672.17|3672.17|3676.34|3676.34|3676.92|3676.92|3672.09|3672.09|0
1691484600000|2023-08-08 08:50:00|3676.4|3676.4|3676.71|3676.71|3676.71|3676.71|3673.02|3673.02|0
1691484900000|2023-08-08 08:55:00|3676.87|3676.87|3674.53|3674.53|3676.87|3676.87|3672.05|3672.05|0
1691485200000|2023-08-08 09:00:00|3674.51|3674.51|3670.67|3670.67|3675.29|3675.29|3670.67|3670.67|0
1691485500000|2023-08-08 09:05:00|3670.34|3670.34|3664.35|3664.35|3671.69|3671.69|3664.35|3664.35|0
1691485800000|2023-08-08 09:10:00|3664.29|3664.29|3656.85|3656.85|3664.6|3664.6|3656.85|3656.85|0
1691486100000|2023-08-08 09:15:00|3656.69|3656.69|3657.42|3657.42|3659.88|3659.88|3655.32|3655.32|0
1691486400000|2023-08-08 09:20:00|3657.37|3657.37|3656.8|3656.8|3658.33|3658.33|3655.89|3655.89|0
1691486700000|2023-08-08 09:25:00|3656.89|3656.89|3655.58|3655.58|3657.46|3657.46|3653.87|3653.87|0
1691487000000|2023-08-08 09:30:00|3655.52|3655.52|3653.7|3653.7|3655.86|3655.86|3653.1|3653.1|0
1691487300000|2023-08-08 09:35:00|3653.64|3653.64|3648.52|3648.52|3653.64|3653.64|3647.89|3647.89|0
1691487600000|2023-08-08 09:40:00|3648.41|3648.41|3645.99|3645.99|3649.01|3649.01|3645.71|3645.71|0
1691487900000|2023-08-08 09:45:00|3646.05|3646.05|3647.18|3647.18|3647.18|3647.18|3644.35|3644.35|0
1691488200000|2023-08-08 09:50:00|3647.13|3647.13|3642.4|3642.4|3648.35|3648.35|3642.17|3642.17|0
1691488500000|2023-08-08 09:55:00|3642.32|3642.32|3645.74|3645.74|3645.74|3645.74|3642.15|3642.15|0
1691488800000|2023-08-08 10:00:00|3645.58|3645.58|3640.83|3640.83|3646.72|3646.72|3638.29|3638.29|0
1691489100000|2023-08-08 10:05:00|3641.17|3641.17|3642.6|3642.6|3642.61|3642.61|3640.17|3640.17|0
1691489400000|2023-08-08 10:10:00|3642.83|3642.83|3644.53|3644.53|3644.53|3644.53|3641.59|3641.59|0
1691489700000|2023-08-08 10:15:00|3644.69|3644.69|3647.38|3647.38|3647.97|3647.97|3644.69|3644.69|0
1691490000000|2023-08-08 10:20:00|3647.44|3647.44|3647.88|3647.88|3649.35|3649.35|3646.13|3646.13|0
1691490300000|2023-08-08 10:25:00|3647.97|3647.97|3647.19|3647.19|3650.6|3650.6|3645.32|3645.32|0
1691490600000|2023-08-08 10:30:00|3646.85|3646.85|3646.09|3646.09|3649.43|3649.43|3645.6|3645.6|0
1691490900000|2023-08-08 10:35:00|3646.14|3646.14|3644.69|3644.69|3647.22|3647.22|3644.69|3644.69|0
1691491200000|2023-08-08 10:40:00|3645.02|3645.02|3646.9|3646.9|3647.88|3647.88|3644.17|3644.17|0
1691491500000|2023-08-08 10:45:00|3646.89|3646.89|3643.86|3643.86|3647.9|3647.9|3643.86|3643.86|0
1691491800000|2023-08-08 10:50:00|3644.02|3644.02|3636.87|3636.87|3644.69|3644.69|3634.86|3634.86|0
1691492100000|2023-08-08 10:55:00|3637.2|3637.2|3639.53|3639.53|3639.53|3639.53|3635.57|3635.57|0
1691492400000|2023-08-08 11:00:00|3639.57|3639.57|3640.48|3640.48|3640.86|3640.86|3638.43|3638.43|0
1691492700000|2023-08-08 11:05:00|3641.82|3641.82|3638.05|3638.05|3641.82|3641.82|3637.69|3637.69|0
1691493000000|2023-08-08 11:10:00|3637.71|3637.71|3633.53|3633.53|3637.71|3637.71|3632.65|3632.65|0
1691493300000|2023-08-08 11:15:00|3633.62|3633.62|3630.1|3630.1|3633.8|3633.8|3627.95|3627.95|0
1691493600000|2023-08-08 11:20:00|3629.76|3629.76|3630.4|3630.4|3631.64|3631.64|3628.3|3628.3|0
1691493900000|2023-08-08 11:25:00|3630.5|3630.5|3627.47|3627.47|3632.19|3632.19|3627.03|3627.03|0
1691494200000|2023-08-08 11:30:00|3627.31|3627.31|3622.28|3622.28|3627.65|3627.65|3620.42|3620.42|0
1691494500000|2023-08-08 11:35:00|3621.94|3621.94|3619.16|3619.16|3621.94|3621.94|3618.1|3618.1|0
1691494800000|2023-08-08 11:40:00|3619.39|3619.39|3622.73|3622.73|3623.36|3623.36|3619.39|3619.39|0
1691495100000|2023-08-08 11:45:00|3622.55|3622.55|3619.86|3619.86|3622.55|3622.55|3619.13|3619.13|0
1691495400000|2023-08-08 11:50:00|3619.75|3619.75|3628.18|3628.18|3628.39|3628.39|3619.65|3619.65|0
1691495700000|2023-08-08 11:55:00|3628.33|3628.33|3632.41|3632.41|3632.41|3632.41|3626.82|3626.82|0
1691496000000|2023-08-08 12:00:00|3632.75|3632.75|3624.99|3624.99|3632.85|3632.85|3624.4|3624.4|0
1691496300000|2023-08-08 12:05:00|3625.2|3625.2|3628.87|3628.87|3629.23|3629.23|3625.2|3625.2|0
1691496600000|2023-08-08 12:10:00|3629.2|3629.2|3628.92|3628.92|3629.83|3629.83|3627.24|3627.24|0
1691496900000|2023-08-08 12:15:00|3629.26|3629.26|3634.32|3634.32|3636.65|3636.65|3629.26|3629.26|0
1691497200000|2023-08-08 12:20:00|3633.98|3633.98|3634.78|3634.78|3638.27|3638.27|3632.27|3632.27|0
1691497500000|2023-08-08 12:25:00|3634.82|3634.82|3638.4|3638.4|3638.4|3638.4|3634.49|3634.49|0
1691497800000|2023-08-08 12:30:00|3638.73|3638.73|3634.35|3634.35|3638.84|3638.84|3633.86|3633.86|0
1691498100000|2023-08-08 12:35:00|3633.91|3633.91|3640.13|3640.13|3640.13|3640.13|3633.91|3633.91|0
1691498400000|2023-08-08 12:40:00|3640.28|3640.28|3643.65|3643.65|3644.63|3644.63|3639.69|3639.69|0
1691498700000|2023-08-08 12:45:00|3643.64|3643.64|3645.27|3645.27|3647.28|3647.28|3643.52|3643.52|0
1691499000000|2023-08-08 12:50:00|3644.93|3644.93|3646.91|3646.91|3648.41|3648.41|3643.96|3643.96|0
1691499300000|2023-08-08 12:55:00|3647.25|3647.25|3644.48|3644.48|3647.37|3647.37|3643.37|3643.37|0
1691499600000|2023-08-08 13:00:00|3644.81|3644.81|3639.19|3639.19|3644.81|3644.81|3639.19|3639.19|0
1691499900000|2023-08-08 13:05:00|3639.53|3639.53|3637.13|3637.13|3639.53|3639.53|3636.1|3636.1|0
1691500200000|2023-08-08 13:10:00|3637.24|3637.24|3639.93|3639.93|3641.57|3641.57|3637.24|3637.24|0
1691500500000|2023-08-08 13:15:00|3639.99|3639.99|3644.15|3644.15|3644.72|3644.72|3639.98|3639.98|0
1691500800000|2023-08-08 13:20:00|3643.81|3643.81|3644.52|3644.52|3644.52|3644.52|3642.47|3642.47|0
1691501100000|2023-08-08 13:25:00|3644.85|3644.85|3646.01|3646.01|3646.23|3646.23|3643.24|3643.24|0
1691501400000|2023-08-08 13:30:00|3646.69|3646.69|3639.21|3639.21|3646.74|3646.74|3637.36|3637.36|0
1691501700000|2023-08-08 13:35:00|3639.12|3639.12|3630.98|3630.98|3639.17|3639.17|3628.65|3628.65|0
1691502000000|2023-08-08 13:40:00|3631.04|3631.04|3628.46|3628.46|3634.91|3634.91|3628.12|3628.12|0
1691502300000|2023-08-08 13:45:00|3628.3|3628.3|3628.3|3628.3|3632.53|3632.53|3626.54|3626.54|0
1691502600000|2023-08-08 13:50:00|3628.29|3628.29|3632.67|3632.67|3632.72|3632.72|3625.56|3625.56|0
1691502900000|2023-08-08 13:55:00|3632.34|3632.34|3635.14|3635.14|3635.79|3635.79|3632.28|3632.28|0
1691503200000|2023-08-08 14:00:00|3635.19|3635.19|3636.58|3636.58|3636.58|3636.58|3632.92|3632.92|0
1691503500000|2023-08-08 14:05:00|3636.17|3636.17|3642.48|3642.48|3642.48|3642.48|3636.17|3636.17|0
1691503800000|2023-08-08 14:10:00|3642.79|3642.79|3635.59|3635.59|3642.8|3642.8|3634.55|3634.55|0
1691504100000|2023-08-08 14:15:00|3635.53|3635.53|3637.49|3637.49|3638.02|3638.02|3633.72|3633.72|0
1691504400000|2023-08-08 14:20:00|3637.52|3637.52|3635.76|3635.76|3638.08|3638.08|3634.93|3634.93|0
1691504700000|2023-08-08 14:25:00|3635.43|3635.43|3636.87|3636.87|3637.74|3637.74|3634.98|3634.98|0
1691505000000|2023-08-08 14:30:00|3636.53|3636.53|3631.14|3631.14|3636.84|3636.84|3630.55|3630.55|0
1691505300000|2023-08-08 14:35:00|3631.08|3631.08|3629.9|3629.9|3631.08|3631.08|3627.68|3627.68|0
1691505600000|2023-08-08 14:40:00|3629.56|3629.56|3633.97|3633.97|3634.19|3634.19|3628.47|3628.47|0
1691505900000|2023-08-08 14:45:00|3633.89|3633.89|3636.25|3636.25|3636.43|3636.43|3633.66|3633.66|0
1691506200000|2023-08-08 14:50:00|3636.31|3636.31|3638.8|3638.8|3638.8|3638.8|3635.68|3635.68|0
1691506500000|2023-08-08 14:55:00|3638.86|3638.86|3637.02|3637.02|3639.43|3639.43|3635.57|3635.57|0
1691506800000|2023-08-08 15:00:00|3636.63|3636.63|3636.1|3636.1|3637.45|3637.45|3634.4|3634.4|0
1691507100000|2023-08-08 15:05:00|3635.99|3635.99|3638.94|3638.94|3638.94|3638.94|3635.44|3635.44|0
1691507400000|2023-08-08 15:10:00|3638.96|3638.96|3638.85|3638.85|3640.09|3640.09|3636.62|3636.62|0
1691507700000|2023-08-08 15:15:00|3639.04|3639.04|3642.21|3642.21|3642.21|3642.21|3638.52|3638.52|0
1691508000000|2023-08-08 15:20:00|3642.26|3642.26|3642.87|3642.87|3643.57|3643.57|3642.26|3642.26|0
1691508300000|2023-08-08 15:25:00|3642.93|3642.93|3640.32|3640.32|3643.77|3643.77|3640.26|3640.26|0
1691565300000|2023-08-09 07:15:00|3666.05|3666.05|3659.97|3659.97|3666.05|3666.05|3658.58|3658.58|0
1691565600000|2023-08-09 07:20:00|3659.64|3659.64|3663.99|3663.99|3663.99|3663.99|3654.27|3654.27|0
1691565900000|2023-08-09 07:25:00|3663.75|3663.75|3666.97|3666.97|3667.37|3667.37|3660.92|3660.92|0
1691566200000|2023-08-09 07:30:00|3667.13|3667.13|3671.33|3671.33|3671.43|3671.43|3667.08|3667.08|0
1691566500000|2023-08-09 07:35:00|3671.7|3671.7|3674.95|3674.95|3676.82|3676.82|3671.7|3671.7|0
1691566800000|2023-08-09 07:40:00|3674.27|3674.27|3672.81|3672.81|3674.82|3674.82|3671.67|3671.67|0
1691567100000|2023-08-09 07:45:00|3672.8|3672.8|3671.04|3671.04|3675.53|3675.53|3671.04|3671.04|0
1691567400000|2023-08-09 07:50:00|3670.94|3670.94|3665.51|3665.51|3672.56|3672.56|3664.83|3664.83|0
1691567700000|2023-08-09 07:55:00|3665.61|3665.61|3667.72|3667.72|3670.14|3670.14|3665.61|3665.61|0
1691568000000|2023-08-09 08:00:00|3667.67|3667.67|3669.38|3669.38|3669.51|3669.51|3667.44|3667.44|0
1691568300000|2023-08-09 08:05:00|3669.55|3669.55|3668.36|3668.36|3675|3675|3668.25|3668.25|0
1691568600000|2023-08-09 08:10:00|3668.25|3668.25|3662.66|3662.66|3668.33|3668.33|3661.16|3661.16|0
1691568900000|2023-08-09 08:15:00|3663.33|3663.33|3660.63|3660.63|3665.25|3665.25|3660.24|3660.24|0
1691569200000|2023-08-09 08:20:00|3660.58|3660.58|3668.35|3668.35|3668.45|3668.45|3659.14|3659.14|0
1691569500000|2023-08-09 08:25:00|3668.45|3668.45|3672.76|3672.76|3672.76|3672.76|3668.45|3668.45|0
1691569800000|2023-08-09 08:30:00|3672.8|3672.8|3673.02|3673.02|3674.66|3674.66|3672.31|3672.31|0
1691570100000|2023-08-09 08:35:00|3672.68|3672.68|3671.69|3671.69|3673.22|3673.22|3671.43|3671.43|0
1691570400000|2023-08-09 08:40:00|3671.74|3671.74|3672.53|3672.53|3672.89|3672.89|3671.41|3671.41|0
1691570700000|2023-08-09 08:45:00|3672.48|3672.48|3675.53|3675.53|3675.53|3675.53|3671.78|3671.78|0
1691571000000|2023-08-09 08:50:00|3675.48|3675.48|3672.73|3672.73|3676.28|3676.28|3672.67|3672.67|0
1691571300000|2023-08-09 08:55:00|3672.68|3672.68|3670.45|3670.45|3674.03|3674.03|3670.3|3670.3|0
1691571600000|2023-08-09 09:00:00|3670.79|3670.79|3672.92|3672.92|3672.92|3672.92|3670.74|3670.74|0
1691571900000|2023-08-09 09:05:00|3672.81|3672.81|3671.86|3671.86|3672.81|3672.81|3671.36|3671.36|0
1691572200000|2023-08-09 09:10:00|3671.04|3671.04|3668.41|3668.41|3671.44|3671.44|3668.41|3668.41|0
1691572500000|2023-08-09 09:15:00|3668.47|3668.47|3671.38|3671.38|3671.38|3671.38|3668.47|3668.47|0
1691572800000|2023-08-09 09:20:00|3671.46|3671.46|3671.28|3671.28|3671.76|3671.76|3670.27|3670.27|0
1691573100000|2023-08-09 09:25:00|3671.33|3671.33|3670.57|3670.57|3671.79|3671.79|3670.49|3670.49|0
1691573400000|2023-08-09 09:30:00|3670.52|3670.52|3669.16|3669.16|3670.57|3670.57|3668.52|3668.52|0
1691573700000|2023-08-09 09:35:00|3669.84|3669.84|3667.5|3667.5|3669.89|3669.89|3667.16|3667.16|0
1691574000000|2023-08-09 09:40:00|3667.57|3667.57|3668.13|3668.13|3668.36|3668.36|3667.02|3667.02|0
1691574300000|2023-08-09 09:45:00|3668.18|3668.18|3667.78|3667.78|3669.97|3669.97|3667.34|3667.34|0
1691574600000|2023-08-09 09:50:00|3667.45|3667.45|3668.51|3668.51|3668.51|3668.51|3665.84|3665.84|0
1691574900000|2023-08-09 09:55:00|3668.49|3668.49|3669.78|3669.78|3670.54|3670.54|3668.21|3668.21|0
1691575200000|2023-08-09 10:00:00|3669.72|3669.72|3671.94|3671.94|3672.39|3672.39|3669.49|3669.49|0
1691575500000|2023-08-09 10:05:00|3671.74|3671.74|3671.77|3671.77|3672.78|3672.78|3670.04|3670.04|0
1691575800000|2023-08-09 10:10:00|3671.83|3671.83|3668.47|3668.47|3672.76|3672.76|3668.47|3668.47|0
1691576100000|2023-08-09 10:15:00|3668.36|3668.36|3668.75|3668.75|3668.99|3668.99|3666.32|3666.32|0
1691576400000|2023-08-09 10:20:00|3668.8|3668.8|3670.57|3670.57|3670.57|3670.57|3668.61|3668.61|0
1691576700000|2023-08-09 10:25:00|3670.56|3670.56|3669.96|3669.96|3671.44|3671.44|3669.95|3669.95|0
1691577000000|2023-08-09 10:30:00|3669.29|3669.29|3670.44|3670.44|3671.36|3671.36|3669.29|3669.29|0
1691577300000|2023-08-09 10:35:00|3670.11|3670.11|3665.15|3665.15|3670.11|3670.11|3665.15|3665.15|0
1691577600000|2023-08-09 10:40:00|3665.33|3665.33|3665.07|3665.07|3666.54|3666.54|3662.72|3662.72|0
1691577900000|2023-08-09 10:45:00|3664.81|3664.81|3663.77|3663.77|3665|3665|3663.63|3663.63|0
1691578200000|2023-08-09 10:50:00|3663.75|3663.75|3665.07|3665.07|3665.07|3665.07|3662.5|3662.5|0
1691578500000|2023-08-09 10:55:00|3664.99|3664.99|3665.1|3665.1|3665.14|3665.14|3664.47|3664.47|0
1691578800000|2023-08-09 11:00:00|3665.44|3665.44|3664.67|3664.67|3665.71|3665.71|3664.34|3664.34|0
1691579100000|2023-08-09 11:05:00|3664.66|3664.66|3664.58|3664.58|3664.66|3664.66|3662.72|3662.72|0
1691579400000|2023-08-09 11:10:00|3664.6|3664.6|3663.19|3663.19|3664.81|3664.81|3663.17|3663.17|0
1691579700000|2023-08-09 11:15:00|3663.17|3663.17|3660.88|3660.88|3663.57|3663.57|3660.8|3660.8|0
1691580000000|2023-08-09 11:20:00|3660.93|3660.93|3662.1|3662.1|3662.8|3662.8|3660.93|3660.93|0
1691580300000|2023-08-09 11:25:00|3662.32|3662.32|3660.21|3660.21|3662.32|3662.32|3660.21|3660.21|0
1691580600000|2023-08-09 11:30:00|3659.87|3659.87|3661.45|3661.45|3662.2|3662.2|3659.87|3659.87|0
1691580900000|2023-08-09 11:35:00|3661.55|3661.55|3659.99|3659.99|3661.88|3661.88|3658.87|3658.87|0
1691581200000|2023-08-09 11:40:00|3659.88|3659.88|3659.76|3659.76|3659.88|3659.88|3657.78|3657.78|0
1691581500000|2023-08-09 11:45:00|3659.09|3659.09|3661.98|3661.98|3661.99|3661.99|3658.75|3658.75|0
1691581800000|2023-08-09 11:50:00|3661.65|3661.65|3661.24|3661.24|3661.65|3661.65|3660.46|3660.46|0
1691582100000|2023-08-09 11:55:00|3661.39|3661.39|3659.36|3659.36|3661.75|3661.75|3658.96|3658.96|0
1691582400000|2023-08-09 12:00:00|3659.02|3659.02|3660.26|3660.26|3660.34|3660.34|3658.64|3658.64|0
1691582700000|2023-08-09 12:05:00|3660.45|3660.45|3657.63|3657.63|3660.48|3660.48|3657.12|3657.12|0
1691583000000|2023-08-09 12:10:00|3657.3|3657.3|3658.37|3658.37|3659.86|3659.86|3657.3|3657.3|0
1691583300000|2023-08-09 12:15:00|3658.47|3658.47|3659.85|3659.85|3659.87|3659.87|3658.07|3658.07|0
1691583600000|2023-08-09 12:20:00|3659.8|3659.8|3655.35|3655.35|3659.8|3659.8|3653.71|3653.71|0
1691583900000|2023-08-09 12:25:00|3655.02|3655.02|3658.47|3658.47|3659.27|3659.27|3654.65|3654.65|0
1691584200000|2023-08-09 12:30:00|3658.52|3658.52|3658.21|3658.21|3659.17|3659.17|3656.74|3656.74|0
1691584500000|2023-08-09 12:35:00|3658.2|3658.2|3659.1|3659.1|3660.55|3660.55|3657.64|3657.64|0
1691584800000|2023-08-09 12:40:00|3659.15|3659.15|3658.25|3658.25|3659.93|3659.93|3658.23|3658.23|0
1691585100000|2023-08-09 12:45:00|3657.91|3657.91|3654.49|3654.49|3658.43|3658.43|3654.49|3654.49|0
1691585400000|2023-08-09 12:50:00|3654.55|3654.55|3652|3652|3654.88|3654.88|3651.66|3651.66|0
1691585700000|2023-08-09 12:55:00|3652.05|3652.05|3651.01|3651.01|3653.14|3653.14|3651.01|3651.01|0
1691586000000|2023-08-09 13:00:00|3651.1|3651.1|3650.72|3650.72|3651.1|3651.1|3649.2|3649.2|0
1691586300000|2023-08-09 13:05:00|3650.89|3650.89|3651.32|3651.32|3652.16|3652.16|3650.85|3650.85|0
1691586600000|2023-08-09 13:10:00|3651.27|3651.27|3652.14|3652.14|3652.83|3652.83|3650.72|3650.72|0
1691586900000|2023-08-09 13:15:00|3651.8|3651.8|3653.44|3653.44|3653.77|3653.77|3651.8|3651.8|0
1691587200000|2023-08-09 13:20:00|3653.66|3653.66|3655.03|3655.03|3655.36|3655.36|3653.32|3653.32|0
1691587500000|2023-08-09 13:25:00|3655.13|3655.13|3654.17|3654.17|3657.08|3657.08|3653.76|3653.76|0
1691587800000|2023-08-09 13:30:00|3654.51|3654.51|3653.23|3653.23|3654.66|3654.66|3649.36|3649.36|0
1691588100000|2023-08-09 13:35:00|3653.28|3653.28|3651.14|3651.14|3653.72|3653.72|3649.14|3649.14|0
1691588400000|2023-08-09 13:40:00|3651.47|3651.47|3659.07|3659.07|3659.07|3659.07|3650.69|3650.69|0
1691588700000|2023-08-09 13:45:00|3658.74|3658.74|3663.51|3663.51|3664.51|3664.51|3658.74|3658.74|0
1691589000000|2023-08-09 13:50:00|3663.45|3663.45|3661.22|3661.22|3663.56|3663.56|3658.4|3658.4|0
1691589300000|2023-08-09 13:55:00|3661.89|3661.89|3666.67|3666.67|3666.67|3666.67|3660.68|3660.68|0
1691589600000|2023-08-09 14:00:00|3667.01|3667.01|3673.48|3673.48|3673.51|3673.51|3667.01|3667.01|0
1691589900000|2023-08-09 14:05:00|3673.72|3673.72|3673.7|3673.7|3673.94|3673.94|3669.82|3669.82|0
1691590200000|2023-08-09 14:10:00|3673.97|3673.97|3672.05|3672.05|3675.13|3675.13|3670.94|3670.94|0
1691590500000|2023-08-09 14:15:00|3672.03|3672.03|3674.56|3674.56|3676.49|3676.49|3671.62|3671.62|0
1691590800000|2023-08-09 14:20:00|3673.88|3673.88|3672.44|3672.44|3674.24|3674.24|3671.57|3671.57|0
1691591100000|2023-08-09 14:25:00|3672.52|3672.52|3674.32|3674.32|3675.61|3675.61|3672.17|3672.17|0
1691591400000|2023-08-09 14:30:00|3674.65|3674.65|3674.9|3674.9|3676.27|3676.27|3674.65|3674.65|0
1691591700000|2023-08-09 14:35:00|3675|3675|3674.64|3674.64|3675.32|3675.32|3673.73|3673.73|0
1691592000000|2023-08-09 14:40:00|3674.7|3674.7|3672.25|3672.25|3675.09|3675.09|3672.25|3672.25|0
1691592300000|2023-08-09 14:45:00|3672.35|3672.35|3669.12|3669.12|3673.08|3673.08|3668.43|3668.43|0
1691592600000|2023-08-09 14:50:00|3669.09|3669.09|3661.98|3661.98|3669.44|3669.44|3661.75|3661.75|0
1691592900000|2023-08-09 14:55:00|3662.03|3662.03|3663.49|3663.49|3663.91|3663.91|3659.94|3659.94|0
1691593200000|2023-08-09 15:00:00|3663.52|3663.52|3661.14|3661.14|3663.84|3663.84|3659.49|3659.49|0
1691593500000|2023-08-09 15:05:00|3661.16|3661.16|3661.65|3661.65|3664.23|3664.23|3660.2|3660.2|0
1691593800000|2023-08-09 15:10:00|3661.72|3661.72|3662.7|3662.7|3664.06|3664.06|3661.26|3661.26|0
1691594100000|2023-08-09 15:15:00|3662.86|3662.86|3660.87|3660.87|3663.18|3663.18|3658.6|3658.6|0
1691594400000|2023-08-09 15:20:00|3660.95|3660.95|3659.43|3659.43|3661.01|3661.01|3657.88|3657.88|0
1691594700000|2023-08-09 15:25:00|3659.09|3659.09|3656.82|3656.82|3660.23|3660.23|3655.76|3655.76|0
1691651700000|2023-08-10 07:15:00|3637.14|3637.14|3648.46|3648.46|3648.61|3648.61|3637.14|3637.14|0
1691652000000|2023-08-10 07:20:00|3649.24|3649.24|3647.22|3647.22|3650.63|3650.63|3646.03|3646.03|0
1691652300000|2023-08-10 07:25:00|3646.95|3646.95|3648.34|3648.34|3650.89|3650.89|3645.82|3645.82|0
1691652600000|2023-08-10 07:30:00|3649.02|3649.02|3646.69|3646.69|3650.74|3650.74|3646.65|3646.65|0
1691652900000|2023-08-10 07:35:00|3646.61|3646.61|3641.09|3641.09|3646.61|3646.61|3641.09|3641.09|0
1691653200000|2023-08-10 07:40:00|3640.75|3640.75|3639.4|3639.4|3640.75|3640.75|3637.78|3637.78|0
1691653500000|2023-08-10 07:45:00|3639.5|3639.5|3629.54|3629.54|3639.84|3639.84|3629.13|3629.13|0
1691653800000|2023-08-10 07:50:00|3628.87|3628.87|3624.24|3624.24|3630.48|3630.48|3624.24|3624.24|0
1691654100000|2023-08-10 07:55:00|3624.58|3624.58|3626.88|3626.88|3627.08|3627.08|3624.47|3624.47|0
1691654400000|2023-08-10 08:00:00|3625.53|3625.53|3624.01|3624.01|3626.19|3626.19|3623.67|3623.67|0
1691654700000|2023-08-10 08:05:00|3623.78|3623.78|3622.17|3622.17|3623.78|3623.78|3619.38|3619.38|0
1691655000000|2023-08-10 08:10:00|3622.06|3622.06|3616.6|3616.6|3622.06|3622.06|3615.88|3615.88|0
1691655300000|2023-08-10 08:15:00|3616.78|3616.78|3620.56|3620.56|3620.56|3620.56|3616.45|3616.45|0
1691655600000|2023-08-10 08:20:00|3620.67|3620.67|3623.43|3623.43|3624.8|3624.8|3620.37|3620.37|0
1691655900000|2023-08-10 08:25:00|3623.37|3623.37|3621.48|3621.48|3623.4|3623.4|3620.79|3620.79|0
1691656200000|2023-08-10 08:30:00|3621.81|3621.81|3624.5|3624.5|3624.61|3624.61|3621.24|3621.24|0
1691656500000|2023-08-10 08:35:00|3624.42|3624.42|3625.37|3625.37|3625.43|3625.43|3622.77|3622.77|0
1691656800000|2023-08-10 08:40:00|3626.38|3626.38|3630.56|3630.56|3630.58|3630.58|3626.28|3626.28|0
1691657100000|2023-08-10 08:45:00|3630.5|3630.5|3633.02|3633.02|3633.05|3633.05|3629.42|3629.42|0
1691657400000|2023-08-10 08:50:00|3633.08|3633.08|3634.3|3634.3|3636.14|3636.14|3633.08|3633.08|0
1691657700000|2023-08-10 08:55:00|3634.28|3634.28|3629.88|3629.88|3634.84|3634.84|3629.86|3629.86|0
1691658000000|2023-08-10 09:00:00|3630.03|3630.03|3630.25|3630.25|3631.66|3631.66|3628.37|3628.37|0
1691658300000|2023-08-10 09:05:00|3630.59|3630.59|3632.98|3632.98|3632.98|3632.98|3630.59|3630.59|0
1691658600000|2023-08-10 09:10:00|3632.89|3632.89|3635.4|3635.4|3635.4|3635.4|3630.19|3630.19|0
1691658900000|2023-08-10 09:15:00|3635.29|3635.29|3633.2|3633.2|3635.45|3635.45|3633.15|3633.15|0
1691659200000|2023-08-10 09:20:00|3633.25|3633.25|3631.74|3631.74|3633.47|3633.47|3631.41|3631.41|0
1691659500000|2023-08-10 09:25:00|3631.71|3631.71|3633|3633|3633.01|3633.01|3630.14|3630.14|0
1691659800000|2023-08-10 09:30:00|3632.67|3632.67|3632.6|3632.6|3633|3633|3631.72|3631.72|0
1691660100000|2023-08-10 09:35:00|3632.7|3632.7|3631.73|3631.73|3632.7|3632.7|3629.73|3629.73|0
1691660400000|2023-08-10 09:40:00|3631.39|3631.39|3633.41|3633.41|3633.58|3633.58|3631.11|3631.11|0
1691660700000|2023-08-10 09:45:00|3633.46|3633.46|3635.76|3635.76|3636.59|3636.59|3633.46|3633.46|0
1691661000000|2023-08-10 09:50:00|3635.81|3635.81|3635.61|3635.61|3636.43|3636.43|3635.43|3635.43|0
1691661300000|2023-08-10 09:55:00|3635.51|3635.51|3635.49|3635.49|3635.76|3635.76|3634.9|3634.9|0
1691661600000|2023-08-10 10:00:00|3635.54|3635.54|3636.6|3636.6|3636.6|3636.6|3634.84|3634.84|0
1691661900000|2023-08-10 10:05:00|3636.27|3636.27|3633.83|3633.83|3636.27|3636.27|3633.81|3633.81|0
1691662200000|2023-08-10 10:10:00|3633.84|3633.84|3635.55|3635.55|3636.41|3636.41|3633.05|3633.05|0
1691662500000|2023-08-10 10:15:00|3635.45|3635.45|3636.16|3636.16|3636.35|3636.35|3634.61|3634.61|0
1691662800000|2023-08-10 10:20:00|3635.83|3635.83|3636.52|3636.52|3637.57|3637.57|3635.83|3635.83|0
1691663100000|2023-08-10 10:25:00|3636.46|3636.46|3633.58|3633.58|3636.57|3636.57|3633.2|3633.2|0
1691663400000|2023-08-10 10:30:00|3633.92|3633.92|3635.18|3635.18|3635.18|3635.18|3632.77|3632.77|0
1691663700000|2023-08-10 10:35:00|3634.51|3634.51|3634.89|3634.89|3634.9|3634.9|3633.95|3633.95|0
1691664000000|2023-08-10 10:40:00|3634.95|3634.95|3631.91|3631.91|3635.67|3635.67|3631.91|3631.91|0
1691664300000|2023-08-10 10:45:00|3631.58|3631.58|3630.32|3630.32|3632.22|3632.22|3630.21|3630.21|0
1691664600000|2023-08-10 10:50:00|3630.38|3630.38|3632.02|3632.02|3632.45|3632.45|3630.32|3630.32|0
1691664900000|2023-08-10 10:55:00|3631.97|3631.97|3631.95|3631.95|3633.2|3633.2|3631.58|3631.58|0
1691665200000|2023-08-10 11:00:00|3631.61|3631.61|3634.79|3634.79|3634.85|3634.85|3631.61|3631.61|0
1691665500000|2023-08-10 11:05:00|3634.74|3634.74|3634.88|3634.88|3635.99|3635.99|3634.69|3634.69|0
1691665800000|2023-08-10 11:10:00|3635.1|3635.1|3634.11|3634.11|3635.1|3635.1|3632.81|3632.81|0
1691666100000|2023-08-10 11:15:00|3634.16|3634.16|3633.79|3633.79|3635.98|3635.98|3633.79|3633.79|0
1691666400000|2023-08-10 11:20:00|3633.68|3633.68|3634.04|3634.04|3634.09|3634.09|3633.66|3633.66|0
1691666700000|2023-08-10 11:25:00|3633.93|3633.93|3631.86|3631.86|3633.93|3633.93|3631.32|3631.32|0
1691667000000|2023-08-10 11:30:00|3631.91|3631.91|3629.44|3629.44|3631.91|3631.91|3629.44|3629.44|0
1691667300000|2023-08-10 11:35:00|3629.11|3629.11|3628.71|3628.71|3629.53|3629.53|3628.36|3628.36|0
1691667600000|2023-08-10 11:40:00|3628.66|3628.66|3627.32|3627.32|3629.41|3629.41|3626.68|3626.68|0
1691667900000|2023-08-10 11:45:00|3627.26|3627.26|3628.13|3628.13|3628.13|3628.13|3626|3626|0
1691668200000|2023-08-10 11:50:00|3628.08|3628.08|3628.56|3628.56|3628.64|3628.64|3627.47|3627.47|0
1691668500000|2023-08-10 11:55:00|3628.89|3628.89|3627.15|3627.15|3628.92|3628.92|3626.3|3626.3|0
1691668800000|2023-08-10 12:00:00|3627.07|3627.07|3627.13|3627.13|3628.3|3628.3|3626.28|3626.28|0
1691669100000|2023-08-10 12:05:00|3627.18|3627.18|3631.03|3631.03|3631.03|3631.03|3627.18|3627.18|0
1691669400000|2023-08-10 12:10:00|3630.93|3630.93|3629.66|3629.66|3630.93|3630.93|3627.76|3627.76|0
1691669700000|2023-08-10 12:15:00|3629.74|3629.74|3626.62|3626.62|3630.24|3630.24|3626.62|3626.62|0
1691670000000|2023-08-10 12:20:00|3626.95|3626.95|3632.34|3632.34|3632.34|3632.34|3626.95|3626.95|0
1691670300000|2023-08-10 12:25:00|3632.31|3632.31|3631.48|3631.48|3632.73|3632.73|3631.38|3631.38|0
1691670600000|2023-08-10 12:30:00|3631.38|3631.38|3629.15|3629.15|3639.77|3639.77|3629.15|3629.15|0
1691670900000|2023-08-10 12:35:00|3629.07|3629.07|3628.37|3628.37|3632.26|3632.26|3628.03|3628.03|0
1691671200000|2023-08-10 12:40:00|3628.16|3628.16|3628.59|3628.59|3629.15|3629.15|3624.06|3624.06|0
1691671500000|2023-08-10 12:45:00|3628.49|3628.49|3629.83|3629.83|3630.89|3630.89|3627.67|3627.67|0
1691671800000|2023-08-10 12:50:00|3630.51|3630.51|3631.59|3631.59|3631.72|3631.72|3629.39|3629.39|0
1691672100000|2023-08-10 12:55:00|3631.53|3631.53|3632.7|3632.7|3633.17|3633.17|3631.52|3631.52|0
1691672400000|2023-08-10 13:00:00|3632.85|3632.85|3635.83|3635.83|3636.04|3636.04|3632.84|3632.84|0
1691672700000|2023-08-10 13:05:00|3635.89|3635.89|3636.79|3636.79|3636.85|3636.85|3633.42|3633.42|0
1691673000000|2023-08-10 13:10:00|3637.05|3637.05|3636.8|3636.8|3637.56|3637.56|3636.07|3636.07|0
1691673300000|2023-08-10 13:15:00|3636.91|3636.91|3635.89|3635.89|3637.25|3637.25|3634.3|3634.3|0
1691673600000|2023-08-10 13:20:00|3635.45|3635.45|3636.2|3636.2|3638.03|3638.03|3634.84|3634.84|0
1691673900000|2023-08-10 13:25:00|3636.53|3636.53|3635.2|3635.2|3636.81|3636.81|3634.38|3634.38|0
1691674200000|2023-08-10 13:30:00|3635.26|3635.26|3637.9|3637.9|3641.07|3641.07|3635.26|3635.26|0
1691674500000|2023-08-10 13:35:00|3638.05|3638.05|3639.28|3639.28|3641.22|3641.22|3637.95|3637.95|0
1691674800000|2023-08-10 13:40:00|3639.95|3639.95|3638.18|3638.18|3639.95|3639.95|3636.73|3636.73|0
1691675100000|2023-08-10 13:45:00|3638.24|3638.24|3647.45|3647.45|3649.25|3649.25|3638.24|3638.24|0
1691675400000|2023-08-10 13:50:00|3647.11|3647.11|3645.15|3645.15|3647.26|3647.26|3644.54|3644.54|0
1691675700000|2023-08-10 13:55:00|3645.09|3645.09|3647.81|3647.81|3647.97|3647.97|3644.48|3644.48|0
1691676000000|2023-08-10 14:00:00|3647.86|3647.86|3652.78|3652.78|3653.17|3653.17|3647.86|3647.86|0
1691676300000|2023-08-10 14:05:00|3652.84|3652.84|3654.62|3654.62|3655.59|3655.59|3652.84|3652.84|0
1691676600000|2023-08-10 14:10:00|3654.53|3654.53|3650.73|3650.73|3654.59|3654.59|3649.91|3649.91|0
1691676900000|2023-08-10 14:15:00|3650.82|3650.82|3650.03|3650.03|3654.72|3654.72|3650.03|3650.03|0
1691677200000|2023-08-10 14:20:00|3649.7|3649.7|3648.09|3648.09|3649.7|3649.7|3642.89|3642.89|0
1691677500000|2023-08-10 14:25:00|3648.28|3648.28|3648.9|3648.9|3649.07|3649.07|3647.02|3647.02|0
1691677800000|2023-08-10 14:30:00|3648.57|3648.57|3650.3|3650.3|3651.23|3651.23|3648.57|3648.57|0
1691678100000|2023-08-10 14:35:00|3649.97|3649.97|3643.7|3643.7|3649.97|3649.97|3642.46|3642.46|0
1691678400000|2023-08-10 14:40:00|3643.5|3643.5|3640.77|3640.77|3644.64|3644.64|3640.15|3640.15|0
1691678700000|2023-08-10 14:45:00|3641.11|3641.11|3643.85|3643.85|3643.87|3643.87|3637.77|3637.77|0
1691679000000|2023-08-10 14:50:00|3644.1|3644.1|3647.09|3647.09|3647.53|3647.53|3642.4|3642.4|0
1691679300000|2023-08-10 14:55:00|3646.75|3646.75|3648.3|3648.3|3649.87|3649.87|3646.75|3646.75|0
1691679600000|2023-08-10 15:00:00|3648.45|3648.45|3644.04|3644.04|3648.45|3648.45|3643.82|3643.82|0
1691679900000|2023-08-10 15:05:00|3643.93|3643.93|3646.68|3646.68|3647.98|3647.98|3643.52|3643.52|0
1691680200000|2023-08-10 15:10:00|3646.69|3646.69|3650.73|3650.73|3651.74|3651.74|3645.05|3645.05|0
1691680500000|2023-08-10 15:15:00|3650.68|3650.68|3647.91|3647.91|3650.75|3650.75|3647.74|3647.74|0
1691680800000|2023-08-10 15:20:00|3647.93|3647.93|3646.57|3646.57|3647.93|3647.93|3645.35|3645.35|0
1691681100000|2023-08-10 15:25:00|3646.52|3646.52|3646.59|3646.59|3647.88|3647.88|3645.6|3645.6|0
1691738100000|2023-08-11 07:15:00|3642.07|3642.07|3637.49|3637.49|3642.07|3642.07|3636.93|3636.93|0
1691738400000|2023-08-11 07:20:00|3637.44|3637.44|3638.33|3638.33|3639.04|3639.04|3632.46|3632.46|0
1691738700000|2023-08-11 07:25:00|3638.49|3638.49|3635.48|3635.48|3638.51|3638.51|3635.38|3635.38|0
1691739000000|2023-08-11 07:30:00|3635.54|3635.54|3638.94|3638.94|3639.88|3639.88|3635.54|3635.54|0
1691739300000|2023-08-11 07:35:00|3639.1|3639.1|3638.84|3638.84|3641.69|3641.69|3638.5|3638.5|0
1691739600000|2023-08-11 07:40:00|3638.73|3638.73|3639.01|3639.01|3639.36|3639.36|3637.13|3637.13|0
1691739900000|2023-08-11 07:45:00|3639.34|3639.34|3640.47|3640.47|3640.47|3640.47|3636.65|3636.65|0
1691740200000|2023-08-11 07:50:00|3640.53|3640.53|3637.77|3637.77|3641.28|3641.28|3637.26|3637.26|0
1691740500000|2023-08-11 07:55:00|3637.57|3637.57|3637.78|3637.78|3639.1|3639.1|3637.11|3637.11|0
1691740800000|2023-08-11 08:00:00|3637.77|3637.77|3635.9|3635.9|3637.8|3637.8|3633.89|3633.89|0
1691741100000|2023-08-11 08:05:00|3635.84|3635.84|3628.1|3628.1|3635.84|3635.84|3628.02|3628.02|0
1691741400000|2023-08-11 08:10:00|3627.76|3627.76|3625.64|3625.64|3628.74|3628.74|3625.03|3625.03|0
1691741700000|2023-08-11 08:15:00|3625.31|3625.31|3631.68|3631.68|3631.68|3631.68|3622.45|3622.45|0
1691742000000|2023-08-11 08:20:00|3631.51|3631.51|3624.13|3624.13|3631.62|3631.62|3623.9|3623.9|0
1691742300000|2023-08-11 08:25:00|3624.09|3624.09|3629.05|3629.05|3632.67|3632.67|3624.09|3624.09|0
1691742600000|2023-08-11 08:30:00|3628.71|3628.71|3623.35|3623.35|3628.71|3628.71|3620.48|3620.48|0
1691742900000|2023-08-11 08:35:00|3623.43|3623.43|3621.97|3621.97|3624.1|3624.1|3619.51|3619.51|0
1691743200000|2023-08-11 08:40:00|3622.07|3622.07|3628.35|3628.35|3628.85|3628.85|3622.07|3622.07|0
1691743500000|2023-08-11 08:45:00|3628.3|3628.3|3625.32|3625.32|3628.3|3628.3|3624.45|3624.45|0
1691743800000|2023-08-11 08:50:00|3626.04|3626.04|3625.57|3625.57|3626.85|3626.85|3625.16|3625.16|0
1691744100000|2023-08-11 08:55:00|3625.81|3625.81|3625.48|3625.48|3627.74|3627.74|3625.42|3625.42|0
1691744400000|2023-08-11 09:00:00|3625.38|3625.38|3627.61|3627.61|3627.61|3627.61|3625.32|3625.32|0
1691744700000|2023-08-11 09:05:00|3627.66|3627.66|3628.19|3628.19|3629.56|3629.56|3627.66|3627.66|0
1691745000000|2023-08-11 09:10:00|3628.25|3628.25|3627.7|3627.7|3628.36|3628.36|3625.9|3625.9|0
1691745300000|2023-08-11 09:15:00|3627.65|3627.65|3629.1|3629.1|3629.11|3629.11|3626.7|3626.7|0
1691745600000|2023-08-11 09:20:00|3629.04|3629.04|3626.68|3626.68|3629.38|3629.38|3625.86|3625.86|0
1691745900000|2023-08-11 09:25:00|3626.79|3626.79|3628.59|3628.59|3628.59|3628.59|3626.79|3626.79|0
1691746200000|2023-08-11 09:30:00|3628.7|3628.7|3630.13|3630.13|3630.98|3630.98|3628.7|3628.7|0
1691746500000|2023-08-11 09:35:00|3630.08|3630.08|3631.79|3631.79|3631.9|3631.9|3628.3|3628.3|0
1691746800000|2023-08-11 09:40:00|3632.12|3632.12|3629.66|3629.66|3634.24|3634.24|3629.66|3629.66|0
1691747100000|2023-08-11 09:45:00|3629.65|3629.65|3629.7|3629.7|3631.35|3631.35|3628.48|3628.48|0
1691747400000|2023-08-11 09:50:00|3629.44|3629.44|3622.87|3622.87|3629.89|3629.89|3621.94|3621.94|0
1691747700000|2023-08-11 09:55:00|3622.71|3622.71|3624.25|3624.25|3624.42|3624.42|3621.18|3621.18|0
1691748000000|2023-08-11 10:00:00|3624.58|3624.58|3625.78|3625.78|3625.78|3625.78|3623.51|3623.51|0
1691748300000|2023-08-11 10:05:00|3625.83|3625.83|3626.79|3626.79|3627.14|3627.14|3624.34|3624.34|0
1691748600000|2023-08-11 10:10:00|3626.38|3626.38|3625.95|3625.95|3626.99|3626.99|3625.34|3625.34|0
1691748900000|2023-08-11 10:15:00|3626.06|3626.06|3630.36|3630.36|3630.77|3630.77|3626.06|3626.06|0
1691749200000|2023-08-11 10:20:00|3630.59|3630.59|3632.04|3632.04|3632.04|3632.04|3630.04|3630.04|0
1691749500000|2023-08-11 10:25:00|3632.38|3632.38|3629.71|3629.71|3632.38|3632.38|3629.32|3629.32|0
1691749800000|2023-08-11 10:30:00|3630.05|3630.05|3632.4|3632.4|3632.94|3632.94|3630.05|3630.05|0
1691750100000|2023-08-11 10:35:00|3632.07|3632.07|3630.75|3630.75|3632.68|3632.68|3630.58|3630.58|0
1691750400000|2023-08-11 10:40:00|3630.42|3630.42|3626.57|3626.57|3630.9|3630.9|3626.5|3626.5|0
1691750700000|2023-08-11 10:45:00|3626.46|3626.46|3626.55|3626.55|3627.43|3627.43|3625.03|3625.03|0
1691751000000|2023-08-11 10:50:00|3626.12|3626.12|3623.64|3623.64|3626.24|3626.24|3623.52|3623.52|0
1691751300000|2023-08-11 10:55:00|3623.55|3623.55|3621.6|3621.6|3623.6|3623.6|3621.41|3621.41|0
1691751600000|2023-08-11 11:00:00|3621.94|3621.94|3624.15|3624.15|3624.49|3624.49|3621.21|3621.21|0
1691751900000|2023-08-11 11:05:00|3624.21|3624.21|3625.61|3625.61|3627.03|3627.03|3624.21|3624.21|0
1691752200000|2023-08-11 11:10:00|3625.76|3625.76|3627.31|3627.31|3627.31|3627.31|3624.48|3624.48|0
1691752500000|2023-08-11 11:15:00|3627.32|3627.32|3627.22|3627.22|3629.56|3629.56|3627.22|3627.22|0
1691752800000|2023-08-11 11:20:00|3627.28|3627.28|3625.68|3625.68|3629.14|3629.14|3625.68|3625.68|0
1691753100000|2023-08-11 11:25:00|3625.62|3625.62|3626.83|3626.83|3627.15|3627.15|3625.29|3625.29|0
1691753400000|2023-08-11 11:30:00|3626.49|3626.49|3628.2|3628.2|3628.2|3628.2|3625.27|3625.27|0
1691753700000|2023-08-11 11:35:00|3628.15|3628.15|3629.08|3629.08|3629.27|3629.27|3628.15|3628.15|0
1691754000000|2023-08-11 11:40:00|3629.06|3629.06|3626.34|3626.34|3629.06|3629.06|3625.29|3625.29|0
1691754300000|2023-08-11 11:45:00|3626.01|3626.01|3626.98|3626.98|3627.82|3627.82|3625.95|3625.95|0
1691754600000|2023-08-11 11:50:00|3626.93|3626.93|3627.81|3627.81|3629.48|3629.48|3626.93|3626.93|0
1691754900000|2023-08-11 11:55:00|3628.14|3628.14|3627.62|3627.62|3628.66|3628.66|3625.32|3625.32|0
1691755200000|2023-08-11 12:00:00|3627.28|3627.28|3626.19|3626.19|3627.51|3627.51|3626.05|3626.05|0
1691755500000|2023-08-11 12:05:00|3626.52|3626.52|3620.83|3620.83|3626.52|3626.52|3620.47|3620.47|0
1691755800000|2023-08-11 12:10:00|3621.17|3621.17|3620.77|3620.77|3621.94|3621.94|3620|3620|0
1691756100000|2023-08-11 12:15:00|3621.11|3621.11|3624.21|3624.21|3624.23|3624.23|3621.11|3621.11|0
1691756400000|2023-08-11 12:20:00|3623.95|3623.95|3622.85|3622.85|3625.63|3625.63|3622.83|3622.83|0
1691756700000|2023-08-11 12:25:00|3622.07|3622.07|3622.42|3622.42|3622.7|3622.7|3621.58|3621.58|0
1691757000000|2023-08-11 12:30:00|3623.09|3623.09|3620.22|3620.22|3624.83|3624.83|3618.16|3618.16|0
1691757300000|2023-08-11 12:35:00|3619.88|3619.88|3622.81|3622.81|3624.72|3624.72|3619.88|3619.88|0
1691757600000|2023-08-11 12:40:00|3622.47|3622.47|3619.99|3619.99|3624.51|3624.51|3619.98|3619.98|0
1691757900000|2023-08-11 12:45:00|3619.59|3619.59|3620.37|3620.37|3622.03|3622.03|3618.73|3618.73|0
1691758200000|2023-08-11 12:50:00|3620.04|3620.04|3612.68|3612.68|3620.37|3620.37|3612.24|3612.24|0
1691758500000|2023-08-11 12:55:00|3613.01|3613.01|3612.41|3612.41|3615.05|3615.05|3611.78|3611.78|0
1691758800000|2023-08-11 13:00:00|3612.31|3612.31|3615.44|3615.44|3615.52|3615.52|3610.38|3610.38|0
1691759100000|2023-08-11 13:05:00|3615.77|3615.77|3619.14|3619.14|3619.8|3619.8|3615.77|3615.77|0
1691759400000|2023-08-11 13:10:00|3619.36|3619.36|3620.9|3620.9|3622|3622|3619.36|3619.36|0
1691759700000|2023-08-11 13:15:00|3620.96|3620.96|3618.48|3618.48|3620.96|3620.96|3617.12|3617.12|0
1691760000000|2023-08-11 13:20:00|3618.53|3618.53|3616.18|3616.18|3619.94|3619.94|3616.18|3616.18|0
1691760300000|2023-08-11 13:25:00|3616.85|3616.85|3617.88|3617.88|3619.43|3619.43|3616.85|3616.85|0
1691760600000|2023-08-11 13:30:00|3617.99|3617.99|3616.66|3616.66|3619.89|3619.89|3615.53|3615.53|0
1691760900000|2023-08-11 13:35:00|3616.83|3616.83|3621.67|3621.67|3624.03|3624.03|3616.83|3616.83|0
1691761200000|2023-08-11 13:40:00|3621.72|3621.72|3619.18|3619.18|3621.72|3621.72|3614.55|3614.55|0
1691761500000|2023-08-11 13:45:00|3619.07|3619.07|3616.2|3616.2|3619.07|3619.07|3614.34|3614.34|0
1691761800000|2023-08-11 13:50:00|3616.36|3616.36|3612.12|3612.12|3618.1|3618.1|3611.78|3611.78|0
1691762100000|2023-08-11 13:55:00|3612.46|3612.46|3614.44|3614.44|3616.79|3616.79|3612.46|3612.46|0
1691762400000|2023-08-11 14:00:00|3615.09|3615.09|3619.47|3619.47|3621.38|3621.38|3613.85|3613.85|0
1691762700000|2023-08-11 14:05:00|3619.81|3619.81|3615.99|3615.99|3620.58|3620.58|3614.31|3614.31|0
1691763000000|2023-08-11 14:10:00|3616.99|3616.99|3620.39|3620.39|3621.72|3621.72|3613.52|3613.52|0
1691763300000|2023-08-11 14:15:00|3620.45|3620.45|3618.41|3618.41|3621.91|3621.91|3617.68|3617.68|0
1691763600000|2023-08-11 14:20:00|3619.08|3619.08|3621.68|3621.68|3621.97|3621.97|3619.08|3619.08|0
1691763900000|2023-08-11 14:25:00|3622.02|3622.02|3622|3622|3623.65|3623.65|3619.51|3619.51|0
1691764200000|2023-08-11 14:30:00|3621.77|3621.77|3621.87|3621.87|3623.22|3623.22|3620.28|3620.28|0
1691764500000|2023-08-11 14:35:00|3621.81|3621.81|3627.86|3627.86|3628.5|3628.5|3620.4|3620.4|0
1691764800000|2023-08-11 14:40:00|3628.2|3628.2|3625.18|3625.18|3628.64|3628.64|3624.07|3624.07|0
1691765100000|2023-08-11 14:45:00|3625.52|3625.52|3624.41|3624.41|3627|3627|3623.81|3623.81|0
1691765400000|2023-08-11 14:50:00|3624.07|3624.07|3621.17|3621.17|3624.09|3624.09|3619.62|3619.62|0
1691765700000|2023-08-11 14:55:00|3620.83|3620.83|3620.7|3620.7|3622.74|3622.74|3618.84|3618.84|0
1691766000000|2023-08-11 15:00:00|3620.77|3620.77|3622.98|3622.98|3623.43|3623.43|3620.42|3620.42|0
1691766300000|2023-08-11 15:05:00|3623.08|3623.08|3622.24|3622.24|3623.68|3623.68|3621.21|3621.21|0
1691766600000|2023-08-11 15:10:00|3622.3|3622.3|3619.83|3619.83|3622.3|3622.3|3617.07|3617.07|0
1691766900000|2023-08-11 15:15:00|3619.78|3619.78|3617.54|3617.54|3619.93|3619.93|3615.62|3615.62|0
1691767200000|2023-08-11 15:20:00|3617.49|3617.49|3615.89|3615.89|3618.24|3618.24|3615.17|3615.17|0
1691767500000|2023-08-11 15:25:00|3615.51|3615.51|3614.04|3614.04|3615.91|3615.91|3613.28|3613.28|0
1691997300000|2023-08-14 07:15:00|3604.61|3604.61|3616.08|3616.08|3617.21|3617.21|3603.61|3603.61|0
1691997600000|2023-08-14 07:20:00|3616.03|3616.03|3620.66|3620.66|3620.66|3620.66|3615.91|3615.91|0
1691997900000|2023-08-14 07:25:00|3621.33|3621.33|3618.64|3618.64|3622.23|3622.23|3617.94|3617.94|0
1691998200000|2023-08-14 07:30:00|3618.59|3618.59|3622.35|3622.35|3622.78|3622.78|3618.59|3618.59|0
1691998500000|2023-08-14 07:35:00|3622.29|3622.29|3617.87|3617.87|3622.29|3622.29|3616.91|3616.91|0
1691998800000|2023-08-14 07:40:00|3617.65|3617.65|3614.42|3614.42|3618.39|3618.39|3612.94|3612.94|0
1691999100000|2023-08-14 07:45:00|3614.31|3614.31|3616.92|3616.92|3618.01|3618.01|3613.24|3613.24|0
1691999400000|2023-08-14 07:50:00|3617.18|3617.18|3619.49|3619.49|3620.16|3620.16|3617.18|3617.18|0
1691999700000|2023-08-14 07:55:00|3619.16|3619.16|3621.9|3621.9|3624.78|3624.78|3619.16|3619.16|0
1692000000000|2023-08-14 08:00:00|3621.82|3621.82|3622.62|3622.62|3628.28|3628.28|3620.81|3620.81|0
1692000300000|2023-08-14 08:05:00|3622.54|3622.54|3623.27|3623.27|3626.29|3626.29|3621.92|3621.92|0
1692000600000|2023-08-14 08:10:00|3623.6|3623.6|3618.04|3618.04|3624.53|3624.53|3617.52|3617.52|0
1692000900000|2023-08-14 08:15:00|3617.37|3617.37|3617.46|3617.46|3619.18|3619.18|3616.78|3616.78|0
1692001200000|2023-08-14 08:20:00|3616.73|3616.73|3617.73|3617.73|3621.36|3621.36|3616.24|3616.24|0
1692001500000|2023-08-14 08:25:00|3618.4|3618.4|3615.91|3615.91|3618.83|3618.83|3615.82|3615.82|0
1692001800000|2023-08-14 08:30:00|3615.23|3615.23|3613.8|3613.8|3615.23|3615.23|3610.97|3610.97|0
1692002100000|2023-08-14 08:35:00|3614.47|3614.47|3616.57|3616.57|3618.4|3618.4|3614.42|3614.42|0
1692002400000|2023-08-14 08:40:00|3617.24|3617.24|3618.49|3618.49|3619.49|3619.49|3617.24|3617.24|0
1692002700000|2023-08-14 08:45:00|3618.57|3618.57|3616.82|3616.82|3620.72|3620.72|3616.82|3616.82|0
1692003000000|2023-08-14 08:50:00|3616.77|3616.77|3616.35|3616.35|3618.59|3618.59|3615.21|3615.21|0
1692003300000|2023-08-14 08:55:00|3616.02|3616.02|3614.29|3614.29|3616.02|3616.02|3614.29|3614.29|0
1692003600000|2023-08-14 09:00:00|3614.32|3614.32|3612.68|3612.68|3614.58|3614.58|3611.18|3611.18|0
1692003900000|2023-08-14 09:05:00|3612.78|3612.78|3611.55|3611.55|3613|3613|3609.37|3609.37|0
1692004200000|2023-08-14 09:10:00|3611.48|3611.48|3609.91|3609.91|3611.53|3611.53|3608.67|3608.67|0
1692004500000|2023-08-14 09:15:00|3609.96|3609.96|3611.77|3611.77|3611.77|3611.77|3609.4|3609.4|0
1692004800000|2023-08-14 09:20:00|3611.88|3611.88|3608.98|3608.98|3611.88|3611.88|3608.98|3608.98|0
1692005100000|2023-08-14 09:25:00|3609.31|3609.31|3608.49|3608.49|3609.74|3609.74|3607.96|3607.96|0
1692005400000|2023-08-14 09:30:00|3608.16|3608.16|3607.53|3607.53|3608.16|3608.16|3605.62|3605.62|0
1692005700000|2023-08-14 09:35:00|3607.26|3607.26|3606.26|3606.26|3608.71|3608.71|3606.25|3606.25|0
1692006000000|2023-08-14 09:40:00|3605.88|3605.88|3601.87|3601.87|3605.88|3605.88|3601.66|3601.66|0
1692006300000|2023-08-14 09:45:00|3601.54|3601.54|3599.85|3599.85|3601.93|3601.93|3598.91|3598.91|0
1692006600000|2023-08-14 09:50:00|3599.52|3599.52|3598.58|3598.58|3600.4|3600.4|3598.58|3598.58|0
1692006900000|2023-08-14 09:55:00|3598.25|3598.25|3602.15|3602.15|3602.49|3602.49|3598.25|3598.25|0
1692007200000|2023-08-14 10:00:00|3602.49|3602.49|3601.18|3601.18|3602.49|3602.49|3600.44|3600.44|0
1692007500000|2023-08-14 10:05:00|3601.17|3601.17|3604.52|3604.52|3604.57|3604.57|3601.17|3601.17|0
1692007800000|2023-08-14 10:10:00|3604.18|3604.18|3600.8|3600.8|3604.55|3604.55|3600.46|3600.46|0
1692008100000|2023-08-14 10:15:00|3600.72|3600.72|3599.5|3599.5|3601.29|3601.29|3599.4|3599.4|0
1692008400000|2023-08-14 10:20:00|3600.17|3600.17|3598.48|3598.48|3600.76|3600.76|3598.48|3598.48|0
1692008700000|2023-08-14 10:25:00|3598.82|3598.82|3599|3599|3599|3599|3598.05|3598.05|0
1692009000000|2023-08-14 10:30:00|3599.06|3599.06|3600.64|3600.64|3600.71|3600.71|3599.06|3599.06|0
1692009300000|2023-08-14 10:35:00|3600.74|3600.74|3601.25|3601.25|3601.25|3601.25|3600.47|3600.47|0
1692009600000|2023-08-14 10:40:00|3601.3|3601.3|3603.85|3603.85|3603.85|3603.85|3601.27|3601.27|0
1692009900000|2023-08-14 10:45:00|3603.81|3603.81|3604.56|3604.56|3604.81|3604.81|3603.8|3603.8|0
1692010200000|2023-08-14 10:50:00|3604.51|3604.51|3604.58|3604.58|3605.33|3605.33|3604.45|3604.45|0
1692010500000|2023-08-14 10:55:00|3604.19|3604.19|3600.58|3600.58|3604.19|3604.19|3600.58|3600.58|0
1692010800000|2023-08-14 11:00:00|3600.25|3600.25|3598.85|3598.85|3600.63|3600.63|3598.85|3598.85|0
1692011100000|2023-08-14 11:05:00|3598.77|3598.77|3600.75|3600.75|3600.96|3600.96|3598.32|3598.32|0
1692011400000|2023-08-14 11:10:00|3600.69|3600.69|3601.14|3601.14|3601.68|3601.68|3599.69|3599.69|0
1692011700000|2023-08-14 11:15:00|3600.8|3600.8|3598.23|3598.23|3600.8|3600.8|3597.38|3597.38|0
1692012000000|2023-08-14 11:20:00|3598.27|3598.27|3599.19|3599.19|3600.4|3600.4|3597.77|3597.77|0
1692012300000|2023-08-14 11:25:00|3599.14|3599.14|3599.45|3599.45|3599.88|3599.88|3598.8|3598.8|0
1692012600000|2023-08-14 11:30:00|3599.5|3599.5|3600.6|3600.6|3600.64|3600.64|3598.58|3598.58|0
1692012900000|2023-08-14 11:35:00|3600.45|3600.45|3597.5|3597.5|3600.45|3600.45|3597.25|3597.25|0
1692013200000|2023-08-14 11:40:00|3597.16|3597.16|3597.23|3597.23|3597.87|3597.87|3595.68|3595.68|0
1692013500000|2023-08-14 11:45:00|3597.18|3597.18|3597.35|3597.35|3597.68|3597.68|3596.63|3596.63|0
1692013800000|2023-08-14 11:50:00|3597.38|3597.38|3599.83|3599.83|3599.83|3599.83|3597.38|3597.38|0
1692014100000|2023-08-14 11:55:00|3600.04|3600.04|3600.19|3600.19|3600.24|3600.24|3599.36|3599.36|0
1692014400000|2023-08-14 12:00:00|3600.18|3600.18|3595.85|3595.85|3600.23|3600.23|3595.85|3595.85|0
1692014700000|2023-08-14 12:05:00|3595.68|3595.68|3595.84|3595.84|3595.86|3595.86|3594.1|3594.1|0
1692015000000|2023-08-14 12:10:00|3596.18|3596.18|3594.53|3594.53|3596.18|3596.18|3593.25|3593.25|0
1692015300000|2023-08-14 12:15:00|3595.2|3595.2|3596.11|3596.11|3596.57|3596.57|3595.14|3595.14|0
1692015600000|2023-08-14 12:20:00|3595.82|3595.82|3591.37|3591.37|3595.82|3595.82|3590.93|3590.93|0
1692015900000|2023-08-14 12:25:00|3591.03|3591.03|3591.31|3591.31|3593.17|3593.17|3591.03|3591.03|0
1692016200000|2023-08-14 12:30:00|3591.64|3591.64|3594.76|3594.76|3594.76|3594.76|3589.82|3589.82|0
1692016500000|2023-08-14 12:35:00|3594.86|3594.86|3596.14|3596.14|3596.35|3596.35|3594.81|3594.81|0
1692016800000|2023-08-14 12:40:00|3596.24|3596.24|3594.6|3594.6|3596.66|3596.66|3594.56|3594.56|0
1692017100000|2023-08-14 12:45:00|3594.26|3594.26|3594.2|3594.2|3594.26|3594.26|3591.65|3591.65|0
1692017400000|2023-08-14 12:50:00|3593.86|3593.86|3597.16|3597.16|3597.55|3597.55|3593.86|3593.86|0
1692017700000|2023-08-14 12:55:00|3597.22|3597.22|3598.68|3598.68|3598.68|3598.68|3596.84|3596.84|0
1692018000000|2023-08-14 13:00:00|3598.73|3598.73|3599.05|3599.05|3599.69|3599.69|3598.22|3598.22|0
1692018300000|2023-08-14 13:05:00|3599.38|3599.38|3599.98|3599.98|3600.49|3600.49|3598.9|3598.9|0
1692018600000|2023-08-14 13:10:00|3600.03|3600.03|3602.35|3602.35|3602.88|3602.88|3599.61|3599.61|0
1692018900000|2023-08-14 13:15:00|3603.02|3603.02|3602.9|3602.9|3603.91|3603.91|3601.3|3601.3|0
1692019200000|2023-08-14 13:20:00|3602.85|3602.85|3601.15|3601.15|3604.36|3604.36|3601.03|3601.03|0
1692019500000|2023-08-14 13:25:00|3601.49|3601.49|3597.49|3597.49|3601.49|3601.49|3595.21|3595.21|0
1692019800000|2023-08-14 13:30:00|3597.54|3597.54|3597.74|3597.74|3598.91|3598.91|3592.57|3592.57|0
1692020100000|2023-08-14 13:35:00|3597.66|3597.66|3593.98|3593.98|3597.76|3597.76|3590.23|3590.23|0
1692020400000|2023-08-14 13:40:00|3594.29|3594.29|3588.65|3588.65|3594.29|3594.29|3587.72|3587.72|0
1692020700000|2023-08-14 13:45:00|3588.64|3588.64|3584.9|3584.9|3589.69|3589.69|3582.66|3582.66|0
1692021000000|2023-08-14 13:50:00|3584.79|3584.79|3587.83|3587.83|3590.21|3590.21|3582.56|3582.56|0
1692021300000|2023-08-14 13:55:00|3587.5|3587.5|3591.15|3591.15|3592.53|3592.53|3587.29|3587.29|0
1692021600000|2023-08-14 14:00:00|3591.1|3591.1|3590.41|3590.41|3592.86|3592.86|3589.38|3589.38|0
1692021900000|2023-08-14 14:05:00|3590.52|3590.52|3591.31|3591.31|3592.42|3592.42|3589.47|3589.47|0
1692022200000|2023-08-14 14:10:00|3591.26|3591.26|3590.94|3590.94|3591.73|3591.73|3589.03|3589.03|0
1692022500000|2023-08-14 14:15:00|3591.05|3591.05|3593.71|3593.71|3595.2|3595.2|3591.05|3591.05|0
1692022800000|2023-08-14 14:20:00|3593.82|3593.82|3591.36|3591.36|3594.22|3594.22|3590.37|3590.37|0
1692023100000|2023-08-14 14:25:00|3591.52|3591.52|3592.58|3592.58|3593.53|3593.53|3591.07|3591.07|0
1692023400000|2023-08-14 14:30:00|3592.54|3592.54|3595.7|3595.7|3595.79|3595.79|3592.26|3592.26|0
1692023700000|2023-08-14 14:35:00|3595.03|3595.03|3596.76|3596.76|3597.38|3597.38|3593.86|3593.86|0
1692024000000|2023-08-14 14:40:00|3596.65|3596.65|3595.84|3595.84|3597.44|3597.44|3595.39|3595.39|0
1692024300000|2023-08-14 14:45:00|3596.18|3596.18|3595.35|3595.35|3597.83|3597.83|3595.04|3595.04|0
1692024600000|2023-08-14 14:50:00|3595.3|3595.3|3600.8|3600.8|3601.1|3601.1|3594.19|3594.19|0
1692024900000|2023-08-14 14:55:00|3600.75|3600.75|3601.46|3601.46|3601.46|3601.46|3598.94|3598.94|0
1692025200000|2023-08-14 15:00:00|3601.51|3601.51|3600.08|3600.08|3602.01|3602.01|3599.36|3599.36|0
1692025500000|2023-08-14 15:05:00|3599.41|3599.41|3594.55|3594.55|3600.11|3600.11|3594.49|3594.49|0
1692025800000|2023-08-14 15:10:00|3594.63|3594.63|3595.37|3595.37|3595.37|3595.37|3593.24|3593.24|0
1692026100000|2023-08-14 15:15:00|3595.71|3595.71|3595.11|3595.11|3595.71|3595.71|3593.79|3593.79|0
1692026400000|2023-08-14 15:20:00|3595.12|3595.12|3597.88|3597.88|3597.89|3597.89|3594.87|3594.87|0
1692026700000|2023-08-14 15:25:00|3597.8|3597.8|3597.09|3597.09|3598.41|3598.41|3596.54|3596.54|0
1692083700000|2023-08-15 07:15:00|3586.09|3586.09|3591.91|3591.91|3593.25|3593.25|3586.01|3586.01|0
1692084000000|2023-08-15 07:20:00|3591.88|3591.88|3590.34|3590.34|3593.89|3593.89|3589.99|3589.99|0
1692084300000|2023-08-15 07:25:00|3589.67|3589.67|3581.86|3581.86|3589.67|3589.67|3581.52|3581.52|0
1692084600000|2023-08-15 07:30:00|3581.97|3581.97|3571.88|3571.88|3581.97|3581.97|3570.61|3570.61|0
1692084900000|2023-08-15 07:35:00|3571.59|3571.59|3566.96|3566.96|3575.19|3575.19|3566.62|3566.62|0
1692085200000|2023-08-15 07:40:00|3565.95|3565.95|3564.67|3564.67|3568.99|3568.99|3563.72|3563.72|0
1692085500000|2023-08-15 07:45:00|3564.76|3564.76|3569.41|3569.41|3569.48|3569.48|3561.03|3561.03|0
1692085800000|2023-08-15 07:50:00|3568.74|3568.74|3560.83|3560.83|3568.74|3568.74|3559.51|3559.51|0
1692086100000|2023-08-15 07:55:00|3561.16|3561.16|3557.97|3557.97|3562.76|3562.76|3557.51|3557.51|0
1692086400000|2023-08-15 08:00:00|3558.08|3558.08|3556.2|3556.2|3558.08|3558.08|3551.65|3551.65|0
1692086700000|2023-08-15 08:05:00|3556.25|3556.25|3557.39|3557.39|3559.9|3559.9|3555.41|3555.41|0
1692087000000|2023-08-15 08:10:00|3557.28|3557.28|3560.3|3560.3|3560.3|3560.3|3555.37|3555.37|0
1692087300000|2023-08-15 08:15:00|3560.35|3560.35|3561.71|3561.71|3561.71|3561.71|3557.09|3557.09|0
1692087600000|2023-08-15 08:20:00|3560.71|3560.71|3559.22|3559.22|3560.71|3560.71|3558.06|3558.06|0
1692087900000|2023-08-15 08:25:00|3559.01|3559.01|3552.75|3552.75|3559.01|3559.01|3552.75|3552.75|0
1692088200000|2023-08-15 08:30:00|3552.7|3552.7|3549.05|3549.05|3552.7|3552.7|3546.35|3546.35|0
1692088500000|2023-08-15 08:35:00|3549.15|3549.15|3552.22|3552.22|3554.24|3554.24|3548.75|3548.75|0
1692088800000|2023-08-15 08:40:00|3551.88|3551.88|3549.9|3549.9|3552.02|3552.02|3548.5|3548.5|0
1692089100000|2023-08-15 08:45:00|3549.92|3549.92|3548.28|3548.28|3549.92|3549.92|3547.87|3547.87|0
1692089400000|2023-08-15 08:50:00|3548.36|3548.36|3552.12|3552.12|3552.56|3552.56|3548.36|3548.36|0
1692089700000|2023-08-15 08:55:00|3552.2|3552.2|3554.3|3554.3|3554.64|3554.64|3551.82|3551.82|0
1692090000000|2023-08-15 09:00:00|3554.01|3554.01|3554.08|3554.08|3554.28|3554.28|3551.39|3551.39|0
1692090300000|2023-08-15 09:05:00|3553.41|3553.41|3556.72|3556.72|3556.72|3556.72|3552.28|3552.28|0
1692090600000|2023-08-15 09:10:00|3556.56|3556.56|3555.05|3555.05|3556.56|3556.56|3554.92|3554.92|0
1692090900000|2023-08-15 09:15:00|3554.66|3554.66|3554.64|3554.64|3555.01|3555.01|3554|3554|0
1692091200000|2023-08-15 09:20:00|3554.87|3554.87|3551.42|3551.42|3555.63|3555.63|3551.42|3551.42|0
1692091500000|2023-08-15 09:25:00|3551.48|3551.48|3546.46|3546.46|3553.36|3553.36|3545.92|3545.92|0
1692091800000|2023-08-15 09:30:00|3546.24|3546.24|3548.38|3548.38|3548.87|3548.87|3545.93|3545.93|0
1692092100000|2023-08-15 09:35:00|3548.05|3548.05|3547.65|3547.65|3548.61|3548.61|3546.84|3546.84|0
1692092400000|2023-08-15 09:40:00|3547.6|3547.6|3547.38|3547.38|3550.52|3550.52|3546.88|3546.88|0
1692092700000|2023-08-15 09:45:00|3547.29|3547.29|3546.92|3546.92|3547.58|3547.58|3544.73|3544.73|0
1692093000000|2023-08-15 09:50:00|3546.84|3546.84|3542.93|3542.93|3548.3|3548.3|3542.47|3542.47|0
1692093300000|2023-08-15 09:55:00|3542.88|3542.88|3543.45|3543.45|3544.17|3544.17|3541.82|3541.82|0
1692093600000|2023-08-15 10:00:00|3543.35|3543.35|3538.68|3538.68|3544.56|3544.56|3538.68|3538.68|0
1692093900000|2023-08-15 10:05:00|3538.35|3538.35|3537.28|3537.28|3538.8|3538.8|3536.06|3536.06|0
1692094200000|2023-08-15 10:10:00|3537.23|3537.23|3538.11|3538.11|3538.4|3538.4|3536.4|3536.4|0
1692094500000|2023-08-15 10:15:00|3538.14|3538.14|3534.1|3534.1|3538.14|3538.14|3531.63|3531.63|0
1692094800000|2023-08-15 10:20:00|3533.34|3533.34|3529.31|3529.31|3533.92|3533.92|3528.42|3528.42|0
1692095100000|2023-08-15 10:25:00|3528.98|3528.98|3527.47|3527.47|3530.15|3530.15|3527.06|3527.06|0
1692095400000|2023-08-15 10:30:00|3527.31|3527.31|3532.24|3532.24|3532.86|3532.86|3526.99|3526.99|0
1692095700000|2023-08-15 10:35:00|3532.91|3532.91|3532.13|3532.13|3534.23|3534.23|3531.89|3531.89|0
1692096000000|2023-08-15 10:40:00|3532.36|3532.36|3529.44|3529.44|3532.66|3532.66|3529.44|3529.44|0
1692096300000|2023-08-15 10:45:00|3529.36|3529.36|3528.49|3528.49|3530.5|3530.5|3527.96|3527.96|0
1692096600000|2023-08-15 10:50:00|3529.03|3529.03|3529.04|3529.04|3531.41|3531.41|3528.52|3528.52|0
1692096900000|2023-08-15 10:55:00|3529.09|3529.09|3531.92|3531.92|3532.26|3532.26|3525.97|3525.97|0
1692097200000|2023-08-15 11:00:00|3532.03|3532.03|3530.33|3530.33|3532.03|3532.03|3529.14|3529.14|0
1692097500000|2023-08-15 11:05:00|3529.83|3529.83|3535.27|3535.27|3535.27|3535.27|3527.77|3527.77|0
1692097800000|2023-08-15 11:10:00|3535.42|3535.42|3537.88|3537.88|3539.49|3539.49|3535.42|3535.42|0
1692098100000|2023-08-15 11:15:00|3538.21|3538.21|3539.04|3539.04|3541.67|3541.67|3537.27|3537.27|0
1692098400000|2023-08-15 11:20:00|3538.93|3538.93|3539.68|3539.68|3539.74|3539.74|3537.95|3537.95|0
1692098700000|2023-08-15 11:25:00|3539.84|3539.84|3539.5|3539.5|3541.03|3541.03|3539.3|3539.3|0
1692099000000|2023-08-15 11:30:00|3539.56|3539.56|3539.78|3539.78|3539.98|3539.98|3538.13|3538.13|0
1692099300000|2023-08-15 11:35:00|3539.94|3539.94|3537.52|3537.52|3541.15|3541.15|3537.52|3537.52|0
1692099600000|2023-08-15 11:40:00|3537.18|3537.18|3536.95|3536.95|3537.18|3537.18|3534.02|3534.02|0
1692099900000|2023-08-15 11:45:00|3536.86|3536.86|3537.33|3537.33|3538.04|3538.04|3536.18|3536.18|0
1692100200000|2023-08-15 11:50:00|3537.28|3537.28|3538.79|3538.79|3538.84|3538.84|3537.28|3537.28|0
1692100500000|2023-08-15 11:55:00|3538.84|3538.84|3539.04|3539.04|3539.37|3539.37|3537.6|3537.6|0
1692100800000|2023-08-15 12:00:00|3539.48|3539.48|3541.86|3541.86|3541.86|3541.86|3538.4|3538.4|0
1692101100000|2023-08-15 12:05:00|3541.88|3541.88|3544.66|3544.66|3545.37|3545.37|3541.55|3541.55|0
1692101400000|2023-08-15 12:10:00|3544.58|3544.58|3543.76|3543.76|3545.3|3545.3|3542.5|3542.5|0
1692101700000|2023-08-15 12:15:00|3543.7|3543.7|3542.91|3542.91|3544.21|3544.21|3542.12|3542.12|0
1692102000000|2023-08-15 12:20:00|3542.24|3542.24|3544.04|3544.04|3545.32|3545.32|3542.15|3542.15|0
1692102300000|2023-08-15 12:25:00|3543.87|3543.87|3546.89|3546.89|3547.26|3547.26|3543.87|3543.87|0
1692102600000|2023-08-15 12:30:00|3545.25|3545.25|3547.97|3547.97|3547.97|3547.97|3544.11|3544.11|0
1692102900000|2023-08-15 12:35:00|3548.02|3548.02|3547.11|3547.11|3550.38|3550.38|3547.11|3547.11|0
1692103200000|2023-08-15 12:40:00|3547.01|3547.01|3550.05|3550.05|3550.1|3550.1|3547.01|3547.01|0
1692103500000|2023-08-15 12:45:00|3550.1|3550.1|3550.24|3550.24|3551.82|3551.82|3550.05|3550.05|0
1692103800000|2023-08-15 12:50:00|3550.29|3550.29|3545.79|3545.79|3550.7|3550.7|3545.79|3545.79|0
1692104100000|2023-08-15 12:55:00|3545.57|3545.57|3545.29|3545.29|3545.81|3545.81|3544.3|3544.3|0
1692104400000|2023-08-15 13:00:00|3545.34|3545.34|3543.92|3543.92|3545.81|3545.81|3543.11|3543.11|0
1692104700000|2023-08-15 13:05:00|3544.64|3544.64|3545.37|3545.37|3546.04|3546.04|3543.02|3543.02|0
1692105000000|2023-08-15 13:10:00|3545.47|3545.47|3544.47|3544.47|3545.79|3545.79|3544.47|3544.47|0
1692105300000|2023-08-15 13:15:00|3544.6|3544.6|3543.88|3543.88|3545.17|3545.17|3543.58|3543.58|0
1692105600000|2023-08-15 13:20:00|3543.93|3543.93|3545.39|3545.39|3545.44|3545.44|3543.93|3543.93|0
1692105900000|2023-08-15 13:25:00|3545.06|3545.06|3543.65|3543.65|3545.45|3545.45|3542.83|3542.83|0
1692106200000|2023-08-15 13:30:00|3543.71|3543.71|3535.26|3535.26|3544.39|3544.39|3534.81|3534.81|0
1692106500000|2023-08-15 13:35:00|3535.6|3535.6|3536.43|3536.43|3539.35|3539.35|3533.54|3533.54|0
1692106800000|2023-08-15 13:40:00|3536.09|3536.09|3535.55|3535.55|3537.78|3537.78|3534.56|3534.56|0
1692107100000|2023-08-15 13:45:00|3534.88|3534.88|3533.82|3533.82|3535.87|3535.87|3531.89|3531.89|0
1692107400000|2023-08-15 13:50:00|3533.49|3533.49|3537.67|3537.67|3537.67|3537.67|3533.05|3533.05|0
1692107700000|2023-08-15 13:55:00|3537.84|3537.84|3535.91|3535.91|3537.84|3537.84|3535.47|3535.47|0
1692108000000|2023-08-15 14:00:00|3536.13|3536.13|3528.72|3528.72|3536.24|3536.24|3528.44|3528.44|0
1692108300000|2023-08-15 14:05:00|3528.67|3528.67|3521.89|3521.89|3528.78|3528.78|3520.54|3520.54|0
1692108600000|2023-08-15 14:10:00|3522|3522|3522.11|3522.11|3524.86|3524.86|3520.25|3520.25|0
1692108900000|2023-08-15 14:15:00|3522.03|3522.03|3516.97|3516.97|3522.46|3522.46|3516.37|3516.37|0
1692109200000|2023-08-15 14:20:00|3517.31|3517.31|3518.53|3518.53|3521.86|3521.86|3517.13|3517.13|0
1692109500000|2023-08-15 14:25:00|3518.45|3518.45|3516.89|3516.89|3518.45|3518.45|3515.29|3515.29|0
1692109800000|2023-08-15 14:30:00|3515.88|3515.88|3514.45|3514.45|3517.23|3517.23|3513.65|3513.65|0
1692110100000|2023-08-15 14:35:00|3514.5|3514.5|3513.52|3513.52|3514.5|3514.5|3510.9|3510.9|0
1692110400000|2023-08-15 14:40:00|3513.53|3513.53|3516.22|3516.22|3518.93|3518.93|3512.59|3512.59|0
1692110700000|2023-08-15 14:45:00|3515.88|3515.88|3511.17|3511.17|3517.15|3517.15|3511.11|3511.11|0
1692111000000|2023-08-15 14:50:00|3510.83|3510.83|3508.6|3508.6|3514.1|3514.1|3508.6|3508.6|0
1692111300000|2023-08-15 14:55:00|3508.5|3508.5|3506.43|3506.43|3510.7|3510.7|3504.73|3504.73|0
1692111600000|2023-08-15 15:00:00|3506.77|3506.77|3511.02|3511.02|3511.04|3511.04|3505.98|3505.98|0
1692111900000|2023-08-15 15:05:00|3510.68|3510.68|3511.66|3511.66|3512.28|3512.28|3507.87|3507.87|0
1692112200000|2023-08-15 15:10:00|3511.71|3511.71|3511.94|3511.94|3514.4|3514.4|3511|3511|0
1692112500000|2023-08-15 15:15:00|3511.95|3511.95|3513.34|3513.34|3513.4|3513.4|3510.19|3510.19|0
1692112800000|2023-08-15 15:20:00|3513.4|3513.4|3511.89|3511.89|3513.73|3513.73|3510.62|3510.62|0
1692113100000|2023-08-15 15:25:00|3512|3512|3510.65|3510.65|3512.91|3512.91|3509.61|3509.61|0
1692170100000|2023-08-16 07:15:00|3499.56|3499.56|3504.07|3504.07|3504.1|3504.1|3499.56|3499.56|0
1692170400000|2023-08-16 07:20:00|3504.72|3504.72|3502.26|3502.26|3505.42|3505.42|3500.29|3500.29|0
1692170700000|2023-08-16 07:25:00|3502.37|3502.37|3503.1|3503.1|3505.44|3505.44|3501.87|3501.87|0
1692171000000|2023-08-16 07:30:00|3503.44|3503.44|3506.31|3506.31|3507.06|3507.06|3501.59|3501.59|0
1692171300000|2023-08-16 07:35:00|3506.23|3506.23|3506.75|3506.75|3509.23|3509.23|3505.62|3505.62|0
1692171600000|2023-08-16 07:40:00|3506.91|3506.91|3508.56|3508.56|3509.39|3509.39|3505.66|3505.66|0
1692171900000|2023-08-16 07:45:00|3508.61|3508.61|3513.74|3513.74|3514.18|3514.18|3508.61|3508.61|0
1692172200000|2023-08-16 07:50:00|3514.08|3514.08|3509.56|3509.56|3514.44|3514.44|3508.86|3508.86|0
1692172500000|2023-08-16 07:55:00|3509.47|3509.47|3507.1|3507.1|3510.62|3510.62|3507.1|3507.1|0
1692172800000|2023-08-16 08:00:00|3507.44|3507.44|3511.95|3511.95|3512.54|3512.54|3507.1|3507.1|0
1692173100000|2023-08-16 08:05:00|3511.87|3511.87|3509.73|3509.73|3513.95|3513.95|3509.73|3509.73|0
1692173400000|2023-08-16 08:10:00|3509.62|3509.62|3508.47|3508.47|3510.55|3510.55|3507.78|3507.78|0
1692173700000|2023-08-16 08:15:00|3509.14|3509.14|3508.89|3508.89|3511.49|3511.49|3508.69|3508.69|0
1692174000000|2023-08-16 08:20:00|3508.94|3508.94|3511.04|3511.04|3511.46|3511.46|3508.94|3508.94|0
1692174300000|2023-08-16 08:25:00|3511.09|3511.09|3512.71|3512.71|3513.32|3513.32|3511.09|3511.09|0
1692174600000|2023-08-16 08:30:00|3512.61|3512.61|3507.63|3507.63|3513.05|3513.05|3507.63|3507.63|0
1692174900000|2023-08-16 08:35:00|3507.53|3507.53|3509.08|3509.08|3509.08|3509.08|3504.89|3504.89|0
1692175200000|2023-08-16 08:40:00|3508.87|3508.87|3506.39|3506.39|3509.5|3509.5|3506.39|3506.39|0
1692175500000|2023-08-16 08:45:00|3506.5|3506.5|3502.42|3502.42|3507.46|3507.46|3502.42|3502.42|0
1692175800000|2023-08-16 08:50:00|3502.45|3502.45|3505.56|3505.56|3505.88|3505.88|3502.41|3502.41|0
1692176100000|2023-08-16 08:55:00|3505.61|3505.61|3505.44|3505.44|3506.24|3506.24|3504.68|3504.68|0
1692176400000|2023-08-16 09:00:00|3505.54|3505.54|3505.59|3505.59|3506.35|3506.35|3505.06|3505.06|0
1692176700000|2023-08-16 09:05:00|3505.64|3505.64|3507.22|3507.22|3507.22|3507.22|3503.65|3503.65|0
1692177000000|2023-08-16 09:10:00|3507.23|3507.23|3505.21|3505.21|3508.14|3508.14|3504.88|3504.88|0
1692177300000|2023-08-16 09:15:00|3505.26|3505.26|3499.55|3499.55|3505.66|3505.66|3499.34|3499.34|0
1692177600000|2023-08-16 09:20:00|3499.5|3499.5|3498.98|3498.98|3499.68|3499.68|3495.37|3495.37|0
1692177900000|2023-08-16 09:25:00|3498.31|3498.31|3500.43|3500.43|3500.77|3500.77|3498.06|3498.06|0
1692178200000|2023-08-16 09:30:00|3500.47|3500.47|3505.67|3505.67|3505.67|3505.67|3500.47|3500.47|0
1692178500000|2023-08-16 09:35:00|3505.51|3505.51|3505.59|3505.59|3507.2|3507.2|3504.64|3504.64|0
1692178800000|2023-08-16 09:40:00|3505.47|3505.47|3500.96|3500.96|3506.05|3506.05|3500.52|3500.52|0
1692179100000|2023-08-16 09:45:00|3500.91|3500.91|3495.87|3495.87|3500.91|3500.91|3495.82|3495.82|0
1692179400000|2023-08-16 09:50:00|3495.92|3495.92|3494.74|3494.74|3496.26|3496.26|3492.03|3492.03|0
1692179700000|2023-08-16 09:55:00|3495.08|3495.08|3491.47|3491.47|3495.39|3495.39|3490.07|3490.07|0
1692180000000|2023-08-16 10:00:00|3491.52|3491.52|3490.13|3490.13|3491.52|3491.52|3487.72|3487.72|0
1692180300000|2023-08-16 10:05:00|3489.8|3489.8|3490.67|3490.67|3490.91|3490.91|3489.1|3489.1|0
1692180600000|2023-08-16 10:10:00|3490.72|3490.72|3485.13|3485.13|3491.51|3491.51|3485.13|3485.13|0
1692180900000|2023-08-16 10:15:00|3484.46|3484.46|3485.47|3485.47|3485.47|3485.47|3482.08|3482.08|0
1692181200000|2023-08-16 10:20:00|3485.81|3485.81|3487.45|3487.45|3487.56|3487.56|3484.93|3484.93|0
1692181500000|2023-08-16 10:25:00|3487.53|3487.53|3490.68|3490.68|3491.15|3491.15|3487.53|3487.53|0
1692181800000|2023-08-16 10:30:00|3490.5|3490.5|3489.45|3489.45|3490.56|3490.56|3487.11|3487.11|0
1692182100000|2023-08-16 10:35:00|3489.4|3489.4|3487.57|3487.57|3489.4|3489.4|3486.61|3486.61|0
1692182400000|2023-08-16 10:40:00|3487.51|3487.51|3484.73|3484.73|3488.39|3488.39|3484.23|3484.23|0
1692182700000|2023-08-16 10:45:00|3484.88|3484.88|3485.55|3485.55|3487.48|3487.48|3484.88|3484.88|0
1692183000000|2023-08-16 10:50:00|3485.43|3485.43|3486.4|3486.4|3487.72|3487.72|3482.82|3482.82|0
1692183300000|2023-08-16 10:55:00|3486.51|3486.51|3484.33|3484.33|3487.88|3487.88|3484.23|3484.23|0
1692183600000|2023-08-16 11:00:00|3484|3484|3484.42|3484.42|3485.98|3485.98|3482.91|3482.91|0
1692183900000|2023-08-16 11:05:00|3484.37|3484.37|3483.89|3483.89|3484.96|3484.96|3483.14|3483.14|0
1692184200000|2023-08-16 11:10:00|3483.84|3483.84|3481.23|3481.23|3483.84|3483.84|3480.15|3480.15|0
1692184500000|2023-08-16 11:15:00|3480.89|3480.89|3481.69|3481.69|3483.52|3483.52|3480.89|3480.89|0
1692184800000|2023-08-16 11:20:00|3481.78|3481.78|3483|3483|3483.1|3483.1|3480.79|3480.79|0
1692185100000|2023-08-16 11:25:00|3483.05|3483.05|3486.21|3486.21|3486.21|3486.21|3483.05|3483.05|0
1692185400000|2023-08-16 11:30:00|3486.55|3486.55|3486.17|3486.17|3486.95|3486.95|3484.46|3484.46|0
1692185700000|2023-08-16 11:35:00|3486.5|3486.5|3486.04|3486.04|3486.5|3486.5|3485.61|3485.61|0
1692186000000|2023-08-16 11:40:00|3485.7|3485.7|3486.21|3486.21|3486.52|3486.52|3485.19|3485.19|0
1692186300000|2023-08-16 11:45:00|3486.27|3486.27|3484.42|3484.42|3486.27|3486.27|3483.53|3483.53|0
1692186600000|2023-08-16 11:50:00|3484.37|3484.37|3479.21|3479.21|3484.37|3484.37|3479.1|3479.1|0
1692186900000|2023-08-16 11:55:00|3478.61|3478.61|3479.83|3479.83|3482.14|3482.14|3478.61|3478.61|0
1692187200000|2023-08-16 12:00:00|3479.72|3479.72|3479.58|3479.58|3480.75|3480.75|3479.48|3479.48|0
1692187500000|2023-08-16 12:05:00|3479.64|3479.64|3478.22|3478.22|3480.66|3480.66|3477.9|3477.9|0
1692187800000|2023-08-16 12:10:00|3477.88|3477.88|3473.23|3473.23|3477.98|3477.98|3472.69|3472.69|0
1692188100000|2023-08-16 12:15:00|3473.57|3473.57|3476.35|3476.35|3476.45|3476.45|3472.51|3472.51|0
1692188400000|2023-08-16 12:20:00|3476.01|3476.01|3475.89|3475.89|3476.59|3476.59|3475.21|3475.21|0
1692188700000|2023-08-16 12:25:00|3475.84|3475.84|3476.53|3476.53|3477.75|3477.75|3475.5|3475.5|0
1692189000000|2023-08-16 12:30:00|3476.63|3476.63|3478.81|3478.81|3479.3|3479.3|3476.18|3476.18|0
1692189300000|2023-08-16 12:35:00|3478.47|3478.47|3475.79|3475.79|3479.17|3479.17|3475.79|3475.79|0
1692189600000|2023-08-16 12:40:00|3475.9|3475.9|3475.11|3475.11|3476.72|3476.72|3474.3|3474.3|0
1692189900000|2023-08-16 12:45:00|3475.03|3475.03|3470.94|3470.94|3475.32|3475.32|3470.11|3470.11|0
1692190200000|2023-08-16 12:50:00|3470.6|3470.6|3469.27|3469.27|3471.74|3471.74|3468.87|3468.87|0
1692190500000|2023-08-16 12:55:00|3469.19|3469.19|3471.07|3471.07|3472.14|3472.14|3468.85|3468.85|0
1692190800000|2023-08-16 13:00:00|3471.02|3471.02|3467.98|3467.98|3471.32|3471.32|3467.98|3467.98|0
1692191100000|2023-08-16 13:05:00|3467.91|3467.91|3467.89|3467.89|3469.02|3469.02|3466.63|3466.63|0
1692191400000|2023-08-16 13:10:00|3467.9|3467.9|3472.06|3472.06|3472.66|3472.66|3467.63|3467.63|0
1692191700000|2023-08-16 13:15:00|3472|3472|3471.62|3471.62|3473.44|3473.44|3470.79|3470.79|0
1692192000000|2023-08-16 13:20:00|3471.69|3471.69|3468.55|3468.55|3471.69|3471.69|3468.2|3468.2|0
1692192300000|2023-08-16 13:25:00|3468.52|3468.52|3469.76|3469.76|3469.76|3469.76|3466.15|3466.15|0
1692192600000|2023-08-16 13:30:00|3469.84|3469.84|3469.64|3469.64|3474.17|3474.17|3467.82|3467.82|0
1692192900000|2023-08-16 13:35:00|3469.69|3469.69|3472.28|3472.28|3476.78|3476.78|3469.35|3469.35|0
1692193200000|2023-08-16 13:40:00|3472.39|3472.39|3472.63|3472.63|3477.48|3477.48|3472.39|3472.39|0
1692193500000|2023-08-16 13:45:00|3472.29|3472.29|3472.65|3472.65|3477.22|3477.22|3471.77|3471.77|0
1692193800000|2023-08-16 13:50:00|3472.71|3472.71|3466.53|3466.53|3472.71|3472.71|3466.47|3466.47|0
1692194100000|2023-08-16 13:55:00|3466.47|3466.47|3466.42|3466.42|3468.67|3468.67|3463.84|3463.84|0
1692194400000|2023-08-16 14:00:00|3466.76|3466.76|3466.37|3466.37|3469.39|3469.39|3463.71|3463.71|0
1692194700000|2023-08-16 14:05:00|3466.29|3466.29|3467.71|3467.71|3468.51|3468.51|3466.09|3466.09|0
1692195000000|2023-08-16 14:10:00|3467.76|3467.76|3465.39|3465.39|3470.59|3470.59|3465.39|3465.39|0
1692195300000|2023-08-16 14:15:00|3465.73|3465.73|3465.62|3465.62|3468.73|3468.73|3464.39|3464.39|0
1692195600000|2023-08-16 14:20:00|3465.57|3465.57|3465.97|3465.97|3467.18|3467.18|3465.16|3465.16|0
1692195900000|2023-08-16 14:25:00|3465.98|3465.98|3463.23|3463.23|3466.22|3466.22|3462.44|3462.44|0
1692196200000|2023-08-16 14:30:00|3463.17|3463.17|3461.34|3461.34|3465.72|3465.72|3460.75|3460.75|0
1692196500000|2023-08-16 14:35:00|3460.87|3460.87|3462.99|3462.99|3463.91|3463.91|3460.51|3460.51|0
1692196800000|2023-08-16 14:40:00|3463.05|3463.05|3464.66|3464.66|3465.55|3465.55|3461.37|3461.37|0
1692197100000|2023-08-16 14:45:00|3464.32|3464.32|3465.39|3465.39|3466.3|3466.3|3463.17|3463.17|0
1692197400000|2023-08-16 14:50:00|3465.47|3465.47|3468.51|3468.51|3470.94|3470.94|3465.43|3465.43|0
1692197700000|2023-08-16 14:55:00|3468.46|3468.46|3468.67|3468.67|3469.69|3469.69|3468.41|3468.41|0
1692198000000|2023-08-16 15:00:00|3468.7|3468.7|3466.75|3466.75|3468.7|3468.7|3466.14|3466.14|0
1692198300000|2023-08-16 15:05:00|3467.09|3467.09|3464.25|3464.25|3467.89|3467.89|3464.16|3464.16|0
1692198600000|2023-08-16 15:10:00|3464.12|3464.12|3462.17|3462.17|3464.22|3464.22|3461.27|3461.27|0
1692198900000|2023-08-16 15:15:00|3462.57|3462.57|3464.96|3464.96|3466.16|3466.16|3462.57|3462.57|0
1692199200000|2023-08-16 15:20:00|3464.85|3464.85|3464.44|3464.44|3466.26|3466.26|3464.05|3464.05|0
1692199500000|2023-08-16 15:25:00|3464.77|3464.77|3465.48|3465.48|3466.31|3466.31|3463.16|3463.16|0
1692256500000|2023-08-17 07:15:00|3474.03|3474.03|3470.99|3470.99|3477.78|3477.78|3470.99|3470.99|0
1692256800000|2023-08-17 07:20:00|3471.21|3471.21|3468.81|3468.81|3471.41|3471.41|3466.15|3466.15|0
1692257100000|2023-08-17 07:25:00|3470.15|3470.15|3478.76|3478.76|3478.76|3478.76|3469.29|3469.29|0
1692257400000|2023-08-17 07:30:00|3478.87|3478.87|3481.95|3481.95|3482.62|3482.62|3477.44|3477.44|0
1692257700000|2023-08-17 07:35:00|3482.04|3482.04|3482.46|3482.46|3483.06|3483.06|3480.57|3480.57|0
1692258000000|2023-08-17 07:40:00|3482.04|3482.04|3481.7|3481.7|3483.26|3483.26|3479.79|3479.79|0
1692258300000|2023-08-17 07:45:00|3481.63|3481.63|3482.07|3482.07|3484.33|3484.33|3480.68|3480.68|0
1692258600000|2023-08-17 07:50:00|3481.75|3481.75|3478.58|3478.58|3481.75|3481.75|3476.11|3476.11|0
1692258900000|2023-08-17 07:55:00|3478.42|3478.42|3486.38|3486.38|3486.57|3486.57|3478.08|3478.08|0
1692259200000|2023-08-17 08:00:00|3485.61|3485.61|3489|3489|3489.71|3489.71|3485.27|3485.27|0
1692259500000|2023-08-17 08:05:00|3488.89|3488.89|3486.79|3486.79|3491.68|3491.68|3486.51|3486.51|0
1692259800000|2023-08-17 08:10:00|3487.13|3487.13|3486.4|3486.4|3487.61|3487.61|3485.78|3485.78|0
1692260100000|2023-08-17 08:15:00|3486.5|3486.5|3489.44|3489.44|3489.44|3489.44|3484.81|3484.81|0
1692260400000|2023-08-17 08:20:00|3489.66|3489.66|3488.1|3488.1|3491.89|3491.89|3487.66|3487.66|0
1692260700000|2023-08-17 08:25:00|3488.19|3488.19|3493.15|3493.15|3493.54|3493.54|3488.15|3488.15|0
1692261000000|2023-08-17 08:30:00|3492.63|3492.63|3492.67|3492.67|3493.6|3493.6|3492.3|3492.3|0
1692261300000|2023-08-17 08:35:00|3492.68|3492.68|3489.53|3489.53|3493.41|3493.41|3488.49|3488.49|0
1692261600000|2023-08-17 08:40:00|3489.91|3489.91|3489.66|3489.66|3490.08|3490.08|3488.26|3488.26|0
1692261900000|2023-08-17 08:45:00|3489.78|3489.78|3488.4|3488.4|3489.88|3489.88|3488.22|3488.22|0
1692262200000|2023-08-17 08:50:00|3488.73|3488.73|3482.78|3482.78|3488.73|3488.73|3482.72|3482.72|0
1692262500000|2023-08-17 08:55:00|3482.83|3482.83|3483.63|3483.63|3483.79|3483.79|3481.5|3481.5|0
1692262800000|2023-08-17 09:00:00|3483.73|3483.73|3486.5|3486.5|3487.26|3487.26|3483.73|3483.73|0
1692263100000|2023-08-17 09:05:00|3486.52|3486.52|3482.92|3482.92|3486.52|3486.52|3482.92|3482.92|0
1692263400000|2023-08-17 09:10:00|3483.59|3483.59|3485.1|3485.1|3485.34|3485.34|3483.59|3483.59|0
1692263700000|2023-08-17 09:15:00|3485.07|3485.07|3482.53|3482.53|3485.24|3485.24|3481.98|3481.98|0
1692264000000|2023-08-17 09:20:00|3482.19|3482.19|3480.96|3480.96|3482.55|3482.55|3480.31|3480.31|0
1692264300000|2023-08-17 09:25:00|3481.01|3481.01|3477.73|3477.73|3481.8|3481.8|3477.73|3477.73|0
1692264600000|2023-08-17 09:30:00|3477.83|3477.83|3479.52|3479.52|3480.25|3480.25|3477.83|3477.83|0
1692264900000|2023-08-17 09:35:00|3479.49|3479.49|3482.21|3482.21|3482.33|3482.33|3479.38|3479.38|0
1692265200000|2023-08-17 09:40:00|3481.94|3481.94|3481.58|3481.58|3482.5|3482.5|3481.19|3481.19|0
1692265500000|2023-08-17 09:45:00|3481.67|3481.67|3483.51|3483.51|3484.15|3484.15|3481.3|3481.3|0
1692265800000|2023-08-17 09:50:00|3483.46|3483.46|3486.83|3486.83|3486.83|3486.83|3483.46|3483.46|0
1692266100000|2023-08-17 09:55:00|3486.86|3486.86|3490.23|3490.23|3490.84|3490.84|3486.86|3486.86|0
1692266400000|2023-08-17 10:00:00|3490.15|3490.15|3493.62|3493.62|3493.62|3493.62|3489.68|3489.68|0
1692266700000|2023-08-17 10:05:00|3493.78|3493.78|3494.06|3494.06|3495.14|3495.14|3493.45|3493.45|0
1692267000000|2023-08-17 10:10:00|3493.98|3493.98|3495.59|3495.59|3497.12|3497.12|3493.59|3493.59|0
1692267300000|2023-08-17 10:15:00|3495.87|3495.87|3498.9|3498.9|3499|3499|3495.75|3495.75|0
1692267600000|2023-08-17 10:20:00|3498.96|3498.96|3499.88|3499.88|3499.92|3499.92|3497.82|3497.82|0
1692267900000|2023-08-17 10:25:00|3499.82|3499.82|3500.05|3500.05|3501.02|3501.02|3499.76|3499.76|0
1692268200000|2023-08-17 10:30:00|3500.6|3500.6|3503.76|3503.76|3504.3|3504.3|3500.6|3500.6|0
1692268500000|2023-08-17 10:35:00|3503.45|3503.45|3498.83|3498.83|3503.53|3503.53|3498.44|3498.44|0
1692268800000|2023-08-17 10:40:00|3498.82|3498.82|3500.01|3500.01|3500.79|3500.79|3498.58|3498.58|0
1692269100000|2023-08-17 10:45:00|3500.07|3500.07|3498.73|3498.73|3500.26|3500.26|3498.7|3498.7|0
1692269400000|2023-08-17 10:50:00|3498.34|3498.34|3499.97|3499.97|3501.5|3501.5|3498.34|3498.34|0
1692269700000|2023-08-17 10:55:00|3500.13|3500.13|3500.59|3500.59|3501.16|3501.16|3499.15|3499.15|0
1692270000000|2023-08-17 11:00:00|3500.43|3500.43|3499.18|3499.18|3500.43|3500.43|3499.18|3499.18|0
1692270300000|2023-08-17 11:05:00|3499.26|3499.26|3498.35|3498.35|3499.95|3499.95|3498.32|3498.32|0
1692270600000|2023-08-17 11:10:00|3497.9|3497.9|3498.53|3498.53|3498.55|3498.55|3496.5|3496.5|0
1692270900000|2023-08-17 11:15:00|3498.87|3498.87|3501.07|3501.07|3501.07|3501.07|3498.63|3498.63|0
1692271200000|2023-08-17 11:20:00|3501.02|3501.02|3500.16|3500.16|3501.02|3501.02|3498.81|3498.81|0
1692271500000|2023-08-17 11:25:00|3500.22|3500.22|3497.59|3497.59|3500.36|3500.36|3497.59|3497.59|0
1692271800000|2023-08-17 11:30:00|3497.93|3497.93|3496.01|3496.01|3497.93|3497.93|3495.67|3495.67|0
1692272100000|2023-08-17 11:35:00|3495.95|3495.95|3497.23|3497.23|3498.24|3498.24|3495.62|3495.62|0
1692272400000|2023-08-17 11:40:00|3497.18|3497.18|3497.9|3497.9|3498.39|3498.39|3496.62|3496.62|0
1692272700000|2023-08-17 11:45:00|3497.82|3497.82|3499.27|3499.27|3499.3|3499.3|3497.1|3497.1|0
1692273000000|2023-08-17 11:50:00|3499.21|3499.21|3499.76|3499.76|3499.76|3499.76|3497.78|3497.78|0
1692273300000|2023-08-17 11:55:00|3499.81|3499.81|3502.59|3502.59|3502.62|3502.62|3499.81|3499.81|0
1692273600000|2023-08-17 12:00:00|3502.25|3502.25|3500.1|3500.1|3503.34|3503.34|3499.85|3499.85|0
1692273900000|2023-08-17 12:05:00|3500.2|3500.2|3498.53|3498.53|3501.04|3501.04|3497.91|3497.91|0
1692274200000|2023-08-17 12:10:00|3498.44|3498.44|3495.26|3495.26|3498.72|3498.72|3494.87|3494.87|0
1692274500000|2023-08-17 12:15:00|3495.21|3495.21|3494.68|3494.68|3495.55|3495.55|3493.74|3493.74|0
1692274800000|2023-08-17 12:20:00|3494.34|3494.34|3492.53|3492.53|3495.18|3495.18|3492.43|3492.43|0
1692275100000|2023-08-17 12:25:00|3492.63|3492.63|3493|3493|3493.43|3493.43|3492.52|3492.52|0
1692275400000|2023-08-17 12:30:00|3493.15|3493.15|3495.66|3495.66|3497.61|3497.61|3493.06|3493.06|0
1692275700000|2023-08-17 12:35:00|3496|3496|3494.89|3494.89|3498.03|3498.03|3494.81|3494.81|0
1692276000000|2023-08-17 12:40:00|3494.84|3494.84|3493.37|3493.37|3495.26|3495.26|3493.25|3493.25|0
1692276300000|2023-08-17 12:45:00|3493.42|3493.42|3492.35|3492.35|3493.53|3493.53|3492.16|3492.16|0
1692276600000|2023-08-17 12:50:00|3492.27|3492.27|3492.37|3492.37|3493.42|3493.42|3492.03|3492.03|0
1692276900000|2023-08-17 12:55:00|3492.43|3492.43|3493.26|3493.26|3493.59|3493.59|3492.09|3492.09|0
1692277200000|2023-08-17 13:00:00|3493.25|3493.25|3488.87|3488.87|3493.42|3493.42|3487.22|3487.22|0
1692277500000|2023-08-17 13:05:00|3488.86|3488.86|3488.23|3488.23|3490.6|3490.6|3488.23|3488.23|0
1692277800000|2023-08-17 13:10:00|3488.28|3488.28|3485.29|3485.29|3489.83|3489.83|3485.29|3485.29|0
1692278100000|2023-08-17 13:15:00|3484.95|3484.95|3484.97|3484.97|3485.44|3485.44|3483.23|3483.23|0
1692278400000|2023-08-17 13:20:00|3485.02|3485.02|3483.8|3483.8|3485.63|3485.63|3483.7|3483.7|0
1692278700000|2023-08-17 13:25:00|3483.76|3483.76|3480.76|3480.76|3483.81|3483.81|3480.76|3480.76|0
1692279000000|2023-08-17 13:30:00|3480.71|3480.71|3482.79|3482.79|3484.78|3484.78|3480.23|3480.23|0
1692279300000|2023-08-17 13:35:00|3482.74|3482.74|3481.31|3481.31|3482.74|3482.74|3479.18|3479.18|0
1692279600000|2023-08-17 13:40:00|3481.29|3481.29|3480.04|3480.04|3484.92|3484.92|3480.04|3480.04|0
1692279900000|2023-08-17 13:45:00|3479.99|3479.99|3477.74|3477.74|3480.46|3480.46|3477.74|3477.74|0
1692280200000|2023-08-17 13:50:00|3477.04|3477.04|3475.4|3475.4|3477.79|3477.79|3474.79|3474.79|0
1692280500000|2023-08-17 13:55:00|3475.35|3475.35|3475.47|3475.47|3476.05|3476.05|3473.14|3473.14|0
1692280800000|2023-08-17 14:00:00|3475.13|3475.13|3478.53|3478.53|3480.67|3480.67|3475.13|3475.13|0
1692281100000|2023-08-17 14:05:00|3478.58|3478.58|3488.58|3488.58|3488.58|3488.58|3477.42|3477.42|0
1692281400000|2023-08-17 14:10:00|3488.48|3488.48|3489.19|3489.19|3489.19|3489.19|3486.05|3486.05|0
1692281700000|2023-08-17 14:15:00|3489.29|3489.29|3494.78|3494.78|3495.08|3495.08|3489.17|3489.17|0
1692282000000|2023-08-17 14:20:00|3494.67|3494.67|3495.43|3495.43|3498.02|3498.02|3494.67|3494.67|0
1692282300000|2023-08-17 14:25:00|3494.99|3494.99|3491.8|3491.8|3495.66|3495.66|3491.04|3491.04|0
1692282600000|2023-08-17 14:30:00|3491.85|3491.85|3481.01|3481.01|3492.24|3492.24|3481.01|3481.01|0
1692282900000|2023-08-17 14:35:00|3480.95|3480.95|3484.17|3484.17|3485.01|3485.01|3479.18|3479.18|0
1692283200000|2023-08-17 14:40:00|3483.84|3483.84|3489.06|3489.06|3490.72|3490.72|3483.84|3483.84|0
1692283500000|2023-08-17 14:45:00|3489.39|3489.39|3486.62|3486.62|3489.82|3489.82|3486.62|3486.62|0
1692283800000|2023-08-17 14:50:00|3486.95|3486.95|3488.35|3488.35|3490.34|3490.34|3486.61|3486.61|0
1692284100000|2023-08-17 14:55:00|3488.3|3488.3|3487.21|3487.21|3489.87|3489.87|3486.87|3486.87|0
1692284400000|2023-08-17 15:00:00|3487.12|3487.12|3483.63|3483.63|3487.51|3487.51|3483.57|3483.57|0
1692284700000|2023-08-17 15:05:00|3483.96|3483.96|3484.8|3484.8|3485.83|3485.83|3482.5|3482.5|0
1692285000000|2023-08-17 15:10:00|3484.89|3484.89|3483.43|3483.43|3486.05|3486.05|3481.87|3481.87|0
1692285300000|2023-08-17 15:15:00|3483.1|3483.1|3478.54|3478.54|3483.1|3483.1|3478.05|3478.05|0
1692285600000|2023-08-17 15:20:00|3478.87|3478.87|3478.2|3478.2|3479.47|3479.47|3477.3|3477.3|0
1692285900000|2023-08-17 15:25:00|3478.53|3478.53|3477.52|3477.52|3479.05|3479.05|3476.89|3476.89|0
1692342900000|2023-08-18 07:15:00|3463.96|3463.96|3463.71|3463.71|3464.64|3464.64|3458.64|3458.64|0
1692343200000|2023-08-18 07:20:00|3463.77|3463.77|3462.83|3462.83|3466.24|3466.24|3460.42|3460.42|0
1692343500000|2023-08-18 07:25:00|3462.75|3462.75|3459.55|3459.55|3463.79|3463.79|3458.02|3458.02|0
1692343800000|2023-08-18 07:30:00|3459.62|3459.62|3452.79|3452.79|3459.62|3459.62|3452.4|3452.4|0
1692344100000|2023-08-18 07:35:00|3452.52|3452.52|3449.62|3449.62|3452.72|3452.72|3448.68|3448.68|0
1692344400000|2023-08-18 07:40:00|3449.52|3449.52|3448.54|3448.54|3450.41|3450.41|3447.09|3447.09|0
1692344700000|2023-08-18 07:45:00|3448.59|3448.59|3449.33|3449.33|3451.23|3451.23|3448.55|3448.55|0
1692345000000|2023-08-18 07:50:00|3449.66|3449.66|3449.35|3449.35|3449.66|3449.66|3445.2|3445.2|0
1692345300000|2023-08-18 07:55:00|3449.41|3449.41|3450.31|3450.31|3451.23|3451.23|3447.79|3447.79|0
1692345600000|2023-08-18 08:00:00|3449.64|3449.64|3453.3|3453.3|3453.3|3453.3|3446.92|3446.92|0
1692345900000|2023-08-18 08:05:00|3453.25|3453.25|3455.75|3455.75|3458.89|3458.89|3453.25|3453.25|0
1692346200000|2023-08-18 08:10:00|3455.64|3455.64|3458.87|3458.87|3459.2|3459.2|3455.53|3455.53|0
1692346500000|2023-08-18 08:15:00|3458.93|3458.93|3450.66|3450.66|3459.32|3459.32|3450.21|3450.21|0
1692346800000|2023-08-18 08:20:00|3450.6|3450.6|3447.18|3447.18|3450.7|3450.7|3446.52|3446.52|0
1692347100000|2023-08-18 08:25:00|3447.23|3447.23|3446.34|3446.34|3449.14|3449.14|3445.68|3445.68|0
1692347400000|2023-08-18 08:30:00|3446.07|3446.07|3450.97|3450.97|3450.97|3450.97|3445.98|3445.98|0
1692347700000|2023-08-18 08:35:00|3450.19|3450.19|3448.25|3448.25|3450.19|3450.19|3445.92|3445.92|0
1692348000000|2023-08-18 08:40:00|3448.14|3448.14|3446.21|3446.21|3448.53|3448.53|3445.42|3445.42|0
1692348300000|2023-08-18 08:45:00|3446.16|3446.16|3450.34|3450.34|3450.75|3450.75|3446.16|3446.16|0
1692348600000|2023-08-18 08:50:00|3450.68|3450.68|3454.64|3454.64|3454.64|3454.64|3450.68|3450.68|0
1692348900000|2023-08-18 08:55:00|3454.19|3454.19|3458.2|3458.2|3458.54|3458.54|3454.19|3454.19|0
1692349200000|2023-08-18 09:00:00|3458.05|3458.05|3455.06|3455.06|3458.64|3458.64|3454.72|3454.72|0
1692349500000|2023-08-18 09:05:00|3455.1|3455.1|3451.15|3451.15|3455.5|3455.5|3450.98|3450.98|0
1692349800000|2023-08-18 09:10:00|3451.16|3451.16|3451.13|3451.13|3451.16|3451.16|3451.13|3451.13|0
1692350100000|2023-08-18 09:15:00|3450.67|3450.67|3444.83|3444.83|3450.67|3450.67|3444.28|3444.28|0
1692350400000|2023-08-18 09:20:00|3444.77|3444.77|3441.45|3441.45|3444.78|3444.78|3440.95|3440.95|0
1692350700000|2023-08-18 09:25:00|3441.11|3441.11|3439.63|3439.63|3441.67|3441.67|3439.49|3439.49|0
1692351000000|2023-08-18 09:30:00|3439.68|3439.68|3442.85|3442.85|3442.9|3442.9|3438.71|3438.71|0
1692351300000|2023-08-18 09:35:00|3442.96|3442.96|3442.58|3442.58|3444.26|3444.26|3440.83|3440.83|0
1692351600000|2023-08-18 09:40:00|3442.43|3442.43|3442.66|3442.66|3443.93|3443.93|3441.1|3441.1|0
1692351900000|2023-08-18 09:45:00|3442.32|3442.32|3445.31|3445.31|3445.31|3445.31|3442.11|3442.11|0
1692352200000|2023-08-18 09:50:00|3445.23|3445.23|3447.86|3447.86|3447.86|3447.86|3443.51|3443.51|0
1692352500000|2023-08-18 09:55:00|3448.15|3448.15|3446.39|3446.39|3449.82|3449.82|3446|3446|0
1692352800000|2023-08-18 10:00:00|3446.06|3446.06|3443.64|3443.64|3446.06|3446.06|3441.47|3441.47|0
1692353100000|2023-08-18 10:05:00|3443.98|3443.98|3446.7|3446.7|3450.98|3450.98|3443.98|3443.98|0
1692353400000|2023-08-18 10:10:00|3446.76|3446.76|3451.02|3451.02|3451.02|3451.02|3446.76|3446.76|0
1692353700000|2023-08-18 10:15:00|3451.18|3451.18|3448.44|3448.44|3451.24|3451.24|3447.77|3447.77|0
1692354000000|2023-08-18 10:20:00|3448.39|3448.39|3448.08|3448.08|3450.91|3450.91|3448.06|3448.06|0
1692354300000|2023-08-18 10:25:00|3448.41|3448.41|3447.68|3447.68|3448.95|3448.95|3446.96|3446.96|0
1692354600000|2023-08-18 10:30:00|3447.76|3447.76|3444.87|3444.87|3447.76|3447.76|3444.83|3444.83|0
1692354900000|2023-08-18 10:35:00|3444.46|3444.46|3446.62|3446.62|3446.8|3446.8|3443.71|3443.71|0
1692355200000|2023-08-18 10:40:00|3446.63|3446.63|3445.53|3445.53|3448.33|3448.33|3445.53|3445.53|0
1692355500000|2023-08-18 10:45:00|3445.58|3445.58|3445.3|3445.3|3446.38|3446.38|3445.3|3445.3|0
1692355800000|2023-08-18 10:50:00|3445.27|3445.27|3445.48|3445.48|3446.99|3446.99|3444.91|3444.91|0
1692356100000|2023-08-18 10:55:00|3445.92|3445.92|3447.61|3447.61|3447.61|3447.61|3444.9|3444.9|0
1692356400000|2023-08-18 11:00:00|3447.95|3447.95|3445.07|3445.07|3448.88|3448.88|3444.86|3444.86|0
1692356700000|2023-08-18 11:05:00|3445.13|3445.13|3444.18|3444.18|3445.62|3445.62|3443.11|3443.11|0
1692357000000|2023-08-18 11:10:00|3444.26|3444.26|3443.38|3443.38|3444.64|3444.64|3442.44|3442.44|0
1692357300000|2023-08-18 11:15:00|3443.05|3443.05|3440.54|3440.54|3443.71|3443.71|3440.38|3440.38|0
1692357600000|2023-08-18 11:20:00|3439.87|3439.87|3438.81|3438.81|3440.16|3440.16|3438.81|3438.81|0
1692357900000|2023-08-18 11:25:00|3438.76|3438.76|3437.54|3437.54|3439.68|3439.68|3437.21|3437.21|0
1692358200000|2023-08-18 11:30:00|3437.65|3437.65|3434.42|3434.42|3437.9|3437.9|3433.82|3433.82|0
1692358500000|2023-08-18 11:35:00|3434.61|3434.61|3431.33|3431.33|3434.89|3434.89|3431.17|3431.17|0
1692358800000|2023-08-18 11:40:00|3431.3|3431.3|3432.76|3432.76|3433.29|3433.29|3431.3|3431.3|0
1692359100000|2023-08-18 11:45:00|3432.27|3432.27|3431.99|3431.99|3433|3433|3431|3431|0
1692359400000|2023-08-18 11:50:00|3432.05|3432.05|3429.88|3429.88|3434.04|3434.04|3429.88|3429.88|0
1692359700000|2023-08-18 11:55:00|3429.93|3429.93|3430.23|3430.23|3432.48|3432.48|3429.93|3429.93|0
1692360000000|2023-08-18 12:00:00|3430.34|3430.34|3431.17|3431.17|3431.84|3431.84|3428.13|3428.13|0
1692360300000|2023-08-18 12:05:00|3431.21|3431.21|3430.86|3430.86|3431.29|3431.29|3428.11|3428.11|0
1692360600000|2023-08-18 12:10:00|3430.81|3430.81|3429.23|3429.23|3430.81|3430.81|3429.23|3429.23|0
1692360900000|2023-08-18 12:15:00|3429.07|3429.07|3423.38|3423.38|3429.68|3429.68|3423.38|3423.38|0
1692361200000|2023-08-18 12:20:00|3423.29|3423.29|3425.19|3425.19|3425.19|3425.19|3422.37|3422.37|0
1692361500000|2023-08-18 12:25:00|3425.09|3425.09|3426.78|3426.78|3429.77|3429.77|3425.09|3425.09|0
1692361800000|2023-08-18 12:30:00|3426.73|3426.73|3425.79|3425.79|3426.73|3426.73|3424.51|3424.51|0
1692362100000|2023-08-18 12:35:00|3425.45|3425.45|3423.04|3423.04|3425.48|3425.48|3422.94|3422.94|0
1692362400000|2023-08-18 12:40:00|3423.38|3423.38|3422.34|3422.34|3423.41|3423.41|3420.95|3420.95|0
1692362700000|2023-08-18 12:45:00|3422.33|3422.33|3426.68|3426.68|3426.68|3426.68|3421.51|3421.51|0
1692363000000|2023-08-18 12:50:00|3427.02|3427.02|3425.68|3425.68|3428.81|3428.81|3425.51|3425.51|0
1692363300000|2023-08-18 12:55:00|3425.63|3425.63|3428.04|3428.04|3428.04|3428.04|3425.63|3425.63|0
1692363600000|2023-08-18 13:00:00|3428.09|3428.09|3427.4|3427.4|3429.79|3429.79|3427.04|3427.04|0
1692363900000|2023-08-18 13:05:00|3427.35|3427.35|3428.79|3428.79|3429.77|3429.77|3427.35|3427.35|0
1692364200000|2023-08-18 13:10:00|3429.12|3429.12|3425.76|3425.76|3429.65|3429.65|3425.76|3425.76|0
1692364500000|2023-08-18 13:15:00|3425.7|3425.7|3424.87|3424.87|3425.7|3425.7|3424|3424|0
1692364800000|2023-08-18 13:20:00|3424.77|3424.77|3422.07|3422.07|3425.56|3425.56|3421.34|3421.34|0
1692365100000|2023-08-18 13:25:00|3422.02|3422.02|3421.33|3421.33|3423.12|3423.12|3419.78|3419.78|0
1692365400000|2023-08-18 13:30:00|3421.23|3421.23|3422.07|3422.07|3426.26|3426.26|3419.5|3419.5|0
1692365700000|2023-08-18 13:35:00|3421.4|3421.4|3425.37|3425.37|3427.52|3427.52|3420.7|3420.7|0
1692366000000|2023-08-18 13:40:00|3425.42|3425.42|3421.46|3421.46|3425.42|3425.42|3419.45|3419.45|0
1692366300000|2023-08-18 13:45:00|3421.41|3421.41|3419.51|3419.51|3421.74|3421.74|3416.66|3416.66|0
1692366600000|2023-08-18 13:50:00|3419.61|3419.61|3423.82|3423.82|3425.48|3425.48|3419.61|3419.61|0
1692366900000|2023-08-18 13:55:00|3423.71|3423.71|3421.52|3421.52|3424.49|3424.49|3420.86|3420.86|0
1692367200000|2023-08-18 14:00:00|3421.18|3421.18|3419.92|3419.92|3421.83|3421.83|3418.33|3418.33|0
1692367500000|2023-08-18 14:05:00|3420.31|3420.31|3428.71|3428.71|3429.33|3429.33|3420.23|3420.23|0
1692367800000|2023-08-18 14:10:00|3428.66|3428.66|3427.14|3427.14|3428.66|3428.66|3423.85|3423.85|0
1692368100000|2023-08-18 14:15:00|3427.19|3427.19|3427.12|3427.12|3428.15|3428.15|3421.46|3421.46|0
1692368400000|2023-08-18 14:20:00|3427.46|3427.46|3427.95|3427.95|3429.88|3429.88|3426.98|3426.98|0
1692368700000|2023-08-18 14:25:00|3428|3428|3423.12|3423.12|3428|3428|3422.66|3422.66|0
1692369000000|2023-08-18 14:30:00|3422.4|3422.4|3425.76|3425.76|3425.76|3425.76|3421.8|3421.8|0
1692369300000|2023-08-18 14:35:00|3425.71|3425.71|3428.28|3428.28|3428.62|3428.62|3424.49|3424.49|0
1692369600000|2023-08-18 14:40:00|3428.23|3428.23|3427.99|3427.99|3428.99|3428.99|3427.45|3427.45|0
1692369900000|2023-08-18 14:45:00|3428.04|3428.04|3427.43|3427.43|3428.72|3428.72|3425.96|3425.96|0
1692370200000|2023-08-18 14:50:00|3427.59|3427.59|3430.45|3430.45|3430.89|3430.89|3426.99|3426.99|0
1692370500000|2023-08-18 14:55:00|3430.78|3430.78|3437.45|3437.45|3437.66|3437.66|3430.78|3430.78|0
1692370800000|2023-08-18 15:00:00|3437.53|3437.53|3440.95|3440.95|3441|3441|3437.53|3437.53|0
1692371100000|2023-08-18 15:05:00|3440.98|3440.98|3440.39|3440.39|3441.8|3441.8|3438.91|3438.91|0
1692371400000|2023-08-18 15:10:00|3441.06|3441.06|3442.21|3442.21|3443.74|3443.74|3441.06|3441.06|0
1692371700000|2023-08-18 15:15:00|3441.87|3441.87|3442.9|3442.9|3444.26|3444.26|3441.54|3441.54|0
1692372000000|2023-08-18 15:20:00|3442.95|3442.95|3442.52|3442.52|3443.73|3443.73|3441.32|3441.32|0
1692372300000|2023-08-18 15:25:00|3442.62|3442.62|3442.79|3442.79|3444.64|3444.64|3442.3|3442.3|0
1692602100000|2023-08-21 07:15:00|3451.19|3451.19|3448.35|3448.35|3452.72|3452.72|3447.97|3447.97|0
1692602400000|2023-08-21 07:20:00|3448.34|3448.34|3441.65|3441.65|3448.66|3448.66|3441.65|3441.65|0
1692602700000|2023-08-21 07:25:00|3441.31|3441.31|3441.64|3441.64|3443.06|3443.06|3439.13|3439.13|0
1692603000000|2023-08-21 07:30:00|3441.31|3441.31|3440.72|3440.72|3441.9|3441.9|3438.22|3438.22|0
1692603300000|2023-08-21 07:35:00|3439.71|3439.71|3439.89|3439.89|3443.73|3443.73|3439.71|3439.71|0
1692603600000|2023-08-21 07:40:00|3439.78|3439.78|3442.82|3442.82|3443.07|3443.07|3437.26|3437.26|0
1692603900000|2023-08-21 07:45:00|3442.66|3442.66|3443.47|3443.47|3443.47|3443.47|3440.36|3440.36|0
1692604200000|2023-08-21 07:50:00|3443.36|3443.36|3442.76|3442.76|3445.16|3445.16|3442.39|3442.39|0
1692604500000|2023-08-21 07:55:00|3442.42|3442.42|3449.58|3449.58|3449.58|3449.58|3441.03|3441.03|0
1692604800000|2023-08-21 08:00:00|3449.64|3449.64|3447.39|3447.39|3449.74|3449.74|3447.04|3447.04|0
1692605100000|2023-08-21 08:05:00|3447.47|3447.47|3445.61|3445.61|3448.02|3448.02|3444.83|3444.83|0
1692605400000|2023-08-21 08:10:00|3445.07|3445.07|3440.46|3440.46|3445.07|3445.07|3438.57|3438.57|0
1692605700000|2023-08-21 08:15:00|3440.61|3440.61|3442.26|3442.26|3442.99|3442.99|3440.61|3440.61|0
1692606000000|2023-08-21 08:20:00|3442.31|3442.31|3447.55|3447.55|3447.55|3447.55|3442.31|3442.31|0
1692606300000|2023-08-21 08:25:00|3447.63|3447.63|3448.08|3448.08|3448.18|3448.18|3446.99|3446.99|0
1692606600000|2023-08-21 08:30:00|3447.95|3447.95|3454.43|3454.43|3454.43|3454.43|3447.87|3447.87|0
1692606900000|2023-08-21 08:35:00|3453.76|3453.76|3450.01|3450.01|3453.76|3453.76|3448.56|3448.56|0
1692607200000|2023-08-21 08:40:00|3449.96|3449.96|3449.58|3449.58|3451.57|3451.57|3448.84|3448.84|0
1692607500000|2023-08-21 08:45:00|3449.25|3449.25|3448.4|3448.4|3450.2|3450.2|3448.4|3448.4|0
1692607800000|2023-08-21 08:50:00|3448.39|3448.39|3449.66|3449.66|3449.99|3449.99|3447.22|3447.22|0
1692608100000|2023-08-21 08:55:00|3449.68|3449.68|3451.61|3451.61|3451.64|3451.64|3448.93|3448.93|0
1692608400000|2023-08-21 09:00:00|3451.67|3451.67|3450.78|3450.78|3451.67|3451.67|3450.08|3450.08|0
1692608700000|2023-08-21 09:05:00|3450.72|3450.72|3450.38|3450.38|3451.52|3451.52|3450.38|3450.38|0
1692609000000|2023-08-21 09:10:00|3450.15|3450.15|3451.14|3451.14|3451.14|3451.14|3448.67|3448.67|0
1692609300000|2023-08-21 09:15:00|3450.99|3450.99|3453.21|3453.21|3453.59|3453.59|3450.6|3450.6|0
1692609600000|2023-08-21 09:20:00|3453.18|3453.18|3455.44|3455.44|3455.44|3455.44|3451.57|3451.57|0
1692609900000|2023-08-21 09:25:00|3456.19|3456.19|3459.12|3459.12|3461.23|3461.23|3456.19|3456.19|0
1692610200000|2023-08-21 09:30:00|3458.97|3458.97|3461.54|3461.54|3461.87|3461.87|3458.1|3458.1|0
1692610500000|2023-08-21 09:35:00|3461.2|3461.2|3464.2|3464.2|3464.2|3464.2|3461.2|3461.2|0
1692610800000|2023-08-21 09:40:00|3464.54|3464.54|3465.24|3465.24|3467.02|3467.02|3464.32|3464.32|0
1692611100000|2023-08-21 09:45:00|3465.19|3465.19|3465.52|3465.52|3465.97|3465.97|3464.01|3464.01|0
1692611400000|2023-08-21 09:50:00|3465.18|3465.18|3464.21|3464.21|3465.28|3465.28|3464.17|3464.17|0
1692611700000|2023-08-21 09:55:00|3464.26|3464.26|3463.2|3463.2|3464.34|3464.34|3461.39|3461.39|0
1692612000000|2023-08-21 10:00:00|3462.87|3462.87|3462.39|3462.39|3464.84|3464.84|3462.27|3462.27|0
1692612300000|2023-08-21 10:05:00|3462.33|3462.33|3460.73|3460.73|3463.35|3463.35|3460.73|3460.73|0
1692612600000|2023-08-21 10:10:00|3460.78|3460.78|3459.3|3459.3|3461.47|3461.47|3459.27|3459.27|0
1692612900000|2023-08-21 10:15:00|3459.19|3459.19|3461.44|3461.44|3463.44|3463.44|3459.19|3459.19|0
1692613200000|2023-08-21 10:20:00|3461.55|3461.55|3460.26|3460.26|3461.73|3461.73|3459.84|3459.84|0
1692613500000|2023-08-21 10:25:00|3460.31|3460.31|3459.17|3459.17|3460.31|3460.31|3459.12|3459.12|0
1692613800000|2023-08-21 10:30:00|3459.22|3459.22|3461.71|3461.71|3461.71|3461.71|3459.22|3459.22|0
1692614100000|2023-08-21 10:35:00|3461.26|3461.26|3458.6|3458.6|3461.26|3461.26|3458.6|3458.6|0
1692614400000|2023-08-21 10:40:00|3458.54|3458.54|3459.26|3459.26|3459.59|3459.59|3458.54|3458.54|0
1692614700000|2023-08-21 10:45:00|3459.28|3459.28|3460.49|3460.49|3461.16|3461.16|3458.87|3458.87|0
1692615000000|2023-08-21 10:50:00|3460.32|3460.32|3459.17|3459.17|3460.61|3460.61|3458.15|3458.15|0
1692615300000|2023-08-21 10:55:00|3459.26|3459.26|3458.78|3458.78|3459.82|3459.82|3458.28|3458.28|0
1692615600000|2023-08-21 11:00:00|3458.72|3458.72|3459.84|3459.84|3459.84|3459.84|3458.49|3458.49|0
1692615900000|2023-08-21 11:05:00|3459.81|3459.81|3458.92|3458.92|3461.92|3461.92|3458.92|3458.92|0
1692616200000|2023-08-21 11:10:00|3459.26|3459.26|3456.21|3456.21|3459.99|3459.99|3455.71|3455.71|0
1692616500000|2023-08-21 11:15:00|3456.31|3456.31|3455.54|3455.54|3456.31|3456.31|3455.03|3455.03|0
1692616800000|2023-08-21 11:20:00|3455.37|3455.37|3457.22|3457.22|3457.57|3457.57|3454.99|3454.99|0
1692617100000|2023-08-21 11:25:00|3457.3|3457.3|3455.76|3455.76|3457.38|3457.38|3455.69|3455.69|0
1692617400000|2023-08-21 11:30:00|3456.15|3456.15|3455.93|3455.93|3457.38|3457.38|3455.88|3455.88|0
1692617700000|2023-08-21 11:35:00|3456.08|3456.08|3456.1|3456.1|3457.33|3457.33|3456.08|3456.08|0
1692618000000|2023-08-21 11:40:00|3456.44|3456.44|3457.26|3457.26|3457.28|3457.28|3456.44|3456.44|0
1692618300000|2023-08-21 11:45:00|3457.29|3457.29|3457.68|3457.68|3457.71|3457.71|3456.81|3456.81|0
1692618600000|2023-08-21 11:50:00|3457.73|3457.73|3456.81|3456.81|3459.26|3459.26|3456.71|3456.71|0
1692618900000|2023-08-21 11:55:00|3456.48|3456.48|3456.03|3456.03|3457.02|3457.02|3455.34|3455.34|0
1692619200000|2023-08-21 12:00:00|3455.93|3455.93|3455.55|3455.55|3456.97|3456.97|3455.55|3455.55|0
1692619500000|2023-08-21 12:05:00|3455.89|3455.89|3453.2|3453.2|3456.62|3456.62|3453.2|3453.2|0
1692619800000|2023-08-21 12:10:00|3453.22|3453.22|3452.46|3452.46|3454.73|3454.73|3452.46|3452.46|0
1692620100000|2023-08-21 12:15:00|3452.49|3452.49|3453.61|3453.61|3453.61|3453.61|3450.82|3450.82|0
1692620400000|2023-08-21 12:20:00|3453.62|3453.62|3452.59|3452.59|3453.76|3453.76|3452.38|3452.38|0
1692620700000|2023-08-21 12:25:00|3452.54|3452.54|3448.53|3448.53|3452.59|3452.59|3448.53|3448.53|0
1692621000000|2023-08-21 12:30:00|3448.59|3448.59|3445.03|3445.03|3448.69|3448.69|3445.03|3445.03|0
1692621300000|2023-08-21 12:35:00|3444.69|3444.69|3445.58|3445.58|3445.58|3445.58|3443.29|3443.29|0
1692621600000|2023-08-21 12:40:00|3445.68|3445.68|3445.21|3445.21|3447.04|3447.04|3444.54|3444.54|0
1692621900000|2023-08-21 12:45:00|3445.26|3445.26|3444.08|3444.08|3445.94|3445.94|3443.93|3443.93|0
1692622200000|2023-08-21 12:50:00|3444.42|3444.42|3444.3|3444.3|3445.86|3445.86|3443.71|3443.71|0
1692622500000|2023-08-21 12:55:00|3444.2|3444.2|3444.06|3444.06|3444.49|3444.49|3441.87|3441.87|0
1692622800000|2023-08-21 13:00:00|3444.01|3444.01|3442.98|3442.98|3444.01|3444.01|3442.6|3442.6|0
1692623100000|2023-08-21 13:05:00|3442.92|3442.92|3442.01|3442.01|3443.42|3443.42|3441.96|3441.96|0
1692623400000|2023-08-21 13:10:00|3441.9|3441.9|3442.63|3442.63|3442.63|3442.63|3441.56|3441.56|0
1692623700000|2023-08-21 13:15:00|3442.97|3442.97|3440.02|3440.02|3442.97|3442.97|3438.44|3438.44|0
1692624000000|2023-08-21 13:20:00|3440.04|3440.04|3440.7|3440.7|3443.07|3443.07|3439.95|3439.95|0
1692624300000|2023-08-21 13:25:00|3440.65|3440.65|3437.81|3437.81|3440.65|3440.65|3435.61|3435.61|0
1692624600000|2023-08-21 13:30:00|3437.71|3437.71|3437.7|3437.7|3439.61|3439.61|3435.65|3435.65|0
1692624900000|2023-08-21 13:35:00|3437.72|3437.72|3438.34|3438.34|3439.99|3439.99|3436.05|3436.05|0
1692625200000|2023-08-21 13:40:00|3438.23|3438.23|3432.16|3432.16|3438.78|3438.78|3432.16|3432.16|0
1692625500000|2023-08-21 13:45:00|3432.22|3432.22|3435.12|3435.12|3435.12|3435.12|3431.39|3431.39|0
1692625800000|2023-08-21 13:50:00|3435.46|3435.46|3436.61|3436.61|3438.28|3438.28|3435.12|3435.12|0
1692626100000|2023-08-21 13:55:00|3436.48|3436.48|3437.16|3437.16|3437.16|3437.16|3435.02|3435.02|0
1692626400000|2023-08-21 14:00:00|3437.63|3437.63|3434.56|3434.56|3437.98|3437.98|3431.99|3431.99|0
1692626700000|2023-08-21 14:05:00|3434.72|3434.72|3436.35|3436.35|3438.14|3438.14|3433.98|3433.98|0
1692627000000|2023-08-21 14:10:00|3436.25|3436.25|3438.63|3438.63|3438.88|3438.88|3435.57|3435.57|0
1692627300000|2023-08-21 14:15:00|3438.29|3438.29|3438.87|3438.87|3440.75|3440.75|3436.15|3436.15|0
1692627600000|2023-08-21 14:20:00|3438.92|3438.92|3436.02|3436.02|3439.49|3439.49|3435.77|3435.77|0
1692627900000|2023-08-21 14:25:00|3435.92|3435.92|3431.14|3431.14|3435.92|3435.92|3430.59|3430.59|0
1692628200000|2023-08-21 14:30:00|3431.48|3431.48|3431.66|3431.66|3433.15|3433.15|3429.86|3429.86|0
1692628500000|2023-08-21 14:35:00|3431.61|3431.61|3431.36|3431.36|3433.23|3433.23|3430.47|3430.47|0
1692628800000|2023-08-21 14:40:00|3431.3|3431.3|3431.09|3431.09|3431.75|3431.75|3429.84|3429.84|0
1692629100000|2023-08-21 14:45:00|3431|3431|3429.61|3429.61|3432.6|3432.6|3429.55|3429.55|0
1692629400000|2023-08-21 14:50:00|3429.71|3429.71|3430.32|3430.32|3430.37|3430.37|3427.23|3427.23|0
1692629700000|2023-08-21 14:55:00|3430.37|3430.37|3434.17|3434.17|3436.02|3436.02|3430.21|3430.21|0
1692630000000|2023-08-21 15:00:00|3434.12|3434.12|3433.38|3433.38|3435.77|3435.77|3433.38|3433.38|0
1692630300000|2023-08-21 15:05:00|3433.29|3433.29|3435.57|3435.57|3435.82|3435.82|3433.29|3433.29|0
1692630600000|2023-08-21 15:10:00|3435.24|3435.24|3435.77|3435.77|3436.84|3436.84|3434.98|3434.98|0
1692630900000|2023-08-21 15:15:00|3435.72|3435.72|3434.19|3434.19|3435.72|3435.72|3433.76|3433.76|0
1692631200000|2023-08-21 15:20:00|3434.25|3434.25|3432.65|3432.65|3434.98|3434.98|3432.23|3432.23|0
1692631500000|2023-08-21 15:25:00|3432.7|3432.7|3432.64|3432.64|3434.78|3434.78|3432.35|3432.35|0
1692688500000|2023-08-22 07:15:00|3440.07|3440.07|3432.39|3432.39|3440.88|3440.88|3431.82|3431.82|0
1692688800000|2023-08-22 07:20:00|3432.28|3432.28|3428.67|3428.67|3432.28|3432.28|3427.58|3427.58|0
1692689100000|2023-08-22 07:25:00|3429.01|3429.01|3428.2|3428.2|3429.95|3429.95|3425.27|3425.27|0
1692689400000|2023-08-22 07:30:00|3428.25|3428.25|3427.24|3427.24|3428.69|3428.69|3425.7|3425.7|0
1692689700000|2023-08-22 07:35:00|3427.5|3427.5|3427.67|3427.67|3428.38|3428.38|3425.35|3425.35|0
1692690000000|2023-08-22 07:40:00|3427.49|3427.49|3431.9|3431.9|3431.99|3431.99|3426.6|3426.6|0
1692690300000|2023-08-22 07:45:00|3432.01|3432.01|3435.48|3435.48|3436.14|3436.14|3431.89|3431.89|0
1692690600000|2023-08-22 07:50:00|3435.74|3435.74|3434.33|3434.33|3437.66|3437.66|3433.74|3433.74|0
1692690900000|2023-08-22 07:55:00|3434.17|3434.17|3431.22|3431.22|3434.62|3434.62|3430.95|3430.95|0
1692691200000|2023-08-22 08:00:00|3431.16|3431.16|3433.42|3433.42|3433.53|3433.53|3429.96|3429.96|0
1692691500000|2023-08-22 08:05:00|3433.47|3433.47|3430.99|3430.99|3435.32|3435.32|3430.99|3430.99|0
1692691800000|2023-08-22 08:10:00|3431.07|3431.07|3432.23|3432.23|3432.99|3432.99|3430.82|3430.82|0
1692692100000|2023-08-22 08:15:00|3432.56|3432.56|3433.39|3433.39|3433.39|3433.39|3431.59|3431.59|0
1692692400000|2023-08-22 08:20:00|3433.33|3433.33|3436.88|3436.88|3437.53|3437.53|3433.33|3433.33|0
1692692700000|2023-08-22 08:25:00|3436.82|3436.82|3433.84|3433.84|3436.88|3436.88|3433.84|3433.84|0
1692693000000|2023-08-22 08:30:00|3433.91|3433.91|3433.39|3433.39|3434.66|3434.66|3432.44|3432.44|0
1692693300000|2023-08-22 08:35:00|3433.31|3433.31|3434.38|3434.38|3435.05|3435.05|3432.63|3432.63|0
1692693600000|2023-08-22 08:40:00|3434.04|3434.04|3440.32|3440.32|3440.32|3440.32|3433.85|3433.85|0
1692693900000|2023-08-22 08:45:00|3440.47|3440.47|3439.05|3439.05|3441.26|3441.26|3438.09|3438.09|0
1692694200000|2023-08-22 08:50:00|3438.98|3438.98|3438.31|3438.31|3440.57|3440.57|3438.31|3438.31|0
1692694500000|2023-08-22 08:55:00|3437.76|3437.76|3438.19|3438.19|3438.24|3438.24|3436.19|3436.19|0
1692694800000|2023-08-22 09:00:00|3438.28|3438.28|3440.45|3440.45|3440.6|3440.6|3438.28|3438.28|0
1692695100000|2023-08-22 09:05:00|3440.5|3440.5|3439.82|3439.82|3440.5|3440.5|3439.53|3439.53|0
1692695400000|2023-08-22 09:10:00|3439.92|3439.92|3442.36|3442.36|3442.47|3442.47|3439.75|3439.75|0
1692695700000|2023-08-22 09:15:00|3442.34|3442.34|3442.41|3442.41|3442.52|3442.52|3441.74|3441.74|0
1692696000000|2023-08-22 09:20:00|3442.35|3442.35|3445.11|3445.11|3445.18|3445.18|3440.87|3440.87|0
1692696300000|2023-08-22 09:25:00|3445.16|3445.16|3446.15|3446.15|3446.77|3446.77|3445.06|3445.06|0
1692696600000|2023-08-22 09:30:00|3446.04|3446.04|3449.77|3449.77|3449.83|3449.83|3446.04|3446.04|0
1692696900000|2023-08-22 09:35:00|3449.81|3449.81|3448.5|3448.5|3449.81|3449.81|3447.05|3447.05|0
1692697200000|2023-08-22 09:40:00|3447.83|3447.83|3450.01|3450.01|3450.96|3450.96|3447.83|3447.83|0
1692697500000|2023-08-22 09:45:00|3449.67|3449.67|3446.7|3446.7|3450.15|3450.15|3445.91|3445.91|0
1692697800000|2023-08-22 09:50:00|3447.03|3447.03|3447.78|3447.78|3448.92|3448.92|3446.93|3446.93|0
1692698100000|2023-08-22 09:55:00|3448.23|3448.23|3445.98|3445.98|3448.23|3448.23|3445.98|3445.98|0
1692698400000|2023-08-22 10:00:00|3446.03|3446.03|3447.18|3447.18|3448.45|3448.45|3445.87|3445.87|0
1692698700000|2023-08-22 10:05:00|3447.12|3447.12|3446.67|3446.67|3447.12|3447.12|3446.2|3446.2|0
1692699000000|2023-08-22 10:10:00|3446.72|3446.72|3445.84|3445.84|3447.73|3447.73|3445.14|3445.14|0
1692699300000|2023-08-22 10:15:00|3445.96|3445.96|3445.01|3445.01|3446.03|3446.03|3443.82|3443.82|0
1692699600000|2023-08-22 10:20:00|3444.99|3444.99|3446.23|3446.23|3446.62|3446.62|3444.99|3444.99|0
1692699900000|2023-08-22 10:25:00|3446.31|3446.31|3447.23|3447.23|3447.73|3447.73|3446.25|3446.25|0
1692700200000|2023-08-22 10:30:00|3447.28|3447.28|3448.35|3448.35|3449.03|3449.03|3447.28|3447.28|0
1692700500000|2023-08-22 10:35:00|3448.33|3448.33|3447.98|3447.98|3448.33|3448.33|3447.39|3447.39|0
1692700800000|2023-08-22 10:40:00|3447.93|3447.93|3448.4|3448.4|3448.59|3448.59|3447.27|3447.27|0
1692701100000|2023-08-22 10:45:00|3448.55|3448.55|3448.37|3448.37|3449.38|3449.38|3448.27|3448.27|0
1692701400000|2023-08-22 10:50:00|3448.04|3448.04|3446.95|3446.95|3448.19|3448.19|3446.77|3446.77|0
1692701700000|2023-08-22 10:55:00|3446.62|3446.62|3445.87|3445.87|3446.8|3446.8|3444.92|3444.92|0
1692702000000|2023-08-22 11:00:00|3445.92|3445.92|3446.98|3446.98|3447.29|3447.29|3445.92|3445.92|0
1692702300000|2023-08-22 11:05:00|3447.03|3447.03|3448.9|3448.9|3449.04|3449.04|3446.96|3446.96|0
1692702600000|2023-08-22 11:10:00|3448.95|3448.95|3448.13|3448.13|3449.1|3449.1|3447.76|3447.76|0
1692702900000|2023-08-22 11:15:00|3448.18|3448.18|3447.91|3447.91|3448.63|3448.63|3447.49|3447.49|0
1692703200000|2023-08-22 11:20:00|3447.96|3447.96|3448.42|3448.42|3448.74|3448.74|3447.59|3447.59|0
1692703500000|2023-08-22 11:25:00|3448.39|3448.39|3446.95|3446.95|3448.61|3448.61|3446.95|3446.95|0
1692703800000|2023-08-22 11:30:00|3447|3447|3445.02|3445.02|3447.55|3447.55|3445.02|3445.02|0
1692704100000|2023-08-22 11:35:00|3445.05|3445.05|3444.78|3444.78|3445.48|3445.48|3444.78|3444.78|0
1692704400000|2023-08-22 11:40:00|3444.79|3444.79|3444.77|3444.77|3445.61|3445.61|3444.56|3444.56|0
1692704700000|2023-08-22 11:45:00|3445.11|3445.11|3444.48|3444.48|3445.82|3445.82|3444.46|3444.46|0
1692705000000|2023-08-22 11:50:00|3444.14|3444.14|3445.83|3445.83|3445.98|3445.98|3444.09|3444.09|0
1692705300000|2023-08-22 11:55:00|3445.73|3445.73|3446.53|3446.53|3447.01|3447.01|3445.68|3445.68|0
1692705600000|2023-08-22 12:00:00|3446.55|3446.55|3450.89|3450.89|3450.89|3450.89|3446.54|3446.54|0
1692705900000|2023-08-22 12:05:00|3450.98|3450.98|3450.37|3450.37|3452.63|3452.63|3450.37|3450.37|0
1692706200000|2023-08-22 12:10:00|3449.96|3449.96|3449.14|3449.14|3450.07|3450.07|3449.02|3449.02|0
1692706500000|2023-08-22 12:15:00|3448.8|3448.8|3448.62|3448.62|3448.8|3448.8|3447.49|3447.49|0
1692706800000|2023-08-22 12:20:00|3448.68|3448.68|3447.88|3447.88|3449.32|3449.32|3447.49|3447.49|0
1692707100000|2023-08-22 12:25:00|3447.91|3447.91|3447.52|3447.52|3448.66|3448.66|3447.52|3447.52|0
1692707400000|2023-08-22 12:30:00|3447.46|3447.46|3449.84|3449.84|3449.84|3449.84|3447.45|3447.45|0
1692707700000|2023-08-22 12:35:00|3449.81|3449.81|3447.21|3447.21|3449.81|3449.81|3447.21|3447.21|0
1692708000000|2023-08-22 12:40:00|3447.16|3447.16|3444.75|3444.75|3447.85|3447.85|3444.75|3444.75|0
1692708300000|2023-08-22 12:45:00|3444.8|3444.8|3444.13|3444.13|3445.01|3445.01|3444.13|3444.13|0
1692708600000|2023-08-22 12:50:00|3444.16|3444.16|3445.94|3445.94|3446.33|3446.33|3443.99|3443.99|0
1692708900000|2023-08-22 12:55:00|3445.88|3445.88|3440.78|3440.78|3445.88|3445.88|3440.78|3440.78|0
1692709200000|2023-08-22 13:00:00|3440.72|3440.72|3438.54|3438.54|3441.23|3441.23|3438.49|3438.49|0
1692709500000|2023-08-22 13:05:00|3439.55|3439.55|3439.71|3439.71|3439.88|3439.88|3439|3439|0
1692709800000|2023-08-22 13:10:00|3441.06|3441.06|3439.64|3439.64|3441.82|3441.82|3439.64|3439.64|0
1692710100000|2023-08-22 13:15:00|3439.3|3439.3|3436.34|3436.34|3439.7|3439.7|3436.1|3436.1|0
1692710400000|2023-08-22 13:20:00|3436.33|3436.33|3437.45|3437.45|3437.55|3437.55|3435.7|3435.7|0
1692710700000|2023-08-22 13:25:00|3437.4|3437.4|3438.91|3438.91|3438.91|3438.91|3437.04|3437.04|0
1692711000000|2023-08-22 13:30:00|3438.86|3438.86|3441.97|3441.97|3442.39|3442.39|3437.93|3437.93|0
1692711300000|2023-08-22 13:35:00|3442.08|3442.08|3441.36|3441.36|3443.01|3443.01|3440.8|3440.8|0
1692711600000|2023-08-22 13:40:00|3441.02|3441.02|3438.04|3438.04|3441.02|3441.02|3437.7|3437.7|0
1692711900000|2023-08-22 13:45:00|3437.98|3437.98|3437.26|3437.26|3438.07|3438.07|3435.97|3435.97|0
1692712200000|2023-08-22 13:50:00|3436.92|3436.92|3433.8|3433.8|3436.92|3436.92|3433.17|3433.17|0
1692712500000|2023-08-22 13:55:00|3433.74|3433.74|3435.63|3435.63|3437.45|3437.45|3433.69|3433.69|0
1692712800000|2023-08-22 14:00:00|3435.3|3435.3|3436.91|3436.91|3437.35|3437.35|3435.3|3435.3|0
1692713100000|2023-08-22 14:05:00|3436.96|3436.96|3435.41|3435.41|3437.22|3437.22|3435.32|3435.32|0
1692713400000|2023-08-22 14:10:00|3435.4|3435.4|3437.56|3437.56|3437.69|3437.69|3435.22|3435.22|0
1692713700000|2023-08-22 14:15:00|3437.07|3437.07|3436.28|3436.28|3438.49|3438.49|3434.63|3434.63|0
1692714000000|2023-08-22 14:20:00|3435.94|3435.94|3434.75|3434.75|3437.05|3437.05|3434.62|3434.62|0
1692714300000|2023-08-22 14:25:00|3434.81|3434.81|3433.69|3433.69|3435.61|3435.61|3433.69|3433.69|0
1692714600000|2023-08-22 14:30:00|3433.66|3433.66|3428.39|3428.39|3433.67|3433.67|3428.39|3428.39|0
1692714900000|2023-08-22 14:35:00|3428.44|3428.44|3430.47|3430.47|3430.47|3430.47|3428.08|3428.08|0
1692715200000|2023-08-22 14:40:00|3430.42|3430.42|3428.3|3428.3|3430.95|3430.95|3427.96|3427.96|0
1692715500000|2023-08-22 14:45:00|3428.41|3428.41|3427.68|3427.68|3428.41|3428.41|3426.55|3426.55|0
1692715800000|2023-08-22 14:50:00|3428.35|3428.35|3427.87|3427.87|3429.03|3429.03|3426.25|3426.25|0
1692716100000|2023-08-22 14:55:00|3427.98|3427.98|3425.22|3425.22|3427.98|3427.98|3424.76|3424.76|0
1692716400000|2023-08-22 15:00:00|3425.55|3425.55|3421.6|3421.6|3425.6|3425.6|3421.6|3421.6|0
1692716700000|2023-08-22 15:05:00|3421.54|3421.54|3421.68|3421.68|3423.22|3423.22|3420.56|3420.56|0
1692717000000|2023-08-22 15:10:00|3421|3421|3421.54|3421.54|3421.99|3421.99|3419.53|3419.53|0
1692717300000|2023-08-22 15:15:00|3421.47|3421.47|3422.14|3422.14|3422.99|3422.99|3419.71|3419.71|0
1692717600000|2023-08-22 15:20:00|3422.03|3422.03|3421.68|3421.68|3422.36|3422.36|3421.08|3421.08|0
1692717900000|2023-08-22 15:25:00|3421.67|3421.67|3421.37|3421.37|3421.88|3421.88|3420.41|3420.41|0
1692774900000|2023-08-23 07:15:00|3430.58|3430.58|3433.23|3433.23|3433.23|3433.23|3429.99|3429.99|0
1692775200000|2023-08-23 07:20:00|3433.17|3433.17|3432.75|3432.75|3433.51|3433.51|3429.82|3429.82|0
1692775500000|2023-08-23 07:25:00|3432.83|3432.83|3435.68|3435.68|3438.35|3438.35|3432.83|3432.83|0
1692775800000|2023-08-23 07:30:00|3435.62|3435.62|3427.78|3427.78|3435.62|3435.62|3424.28|3424.28|0
1692776100000|2023-08-23 07:35:00|3427.93|3427.93|3426.94|3426.94|3429.98|3429.98|3426.94|3426.94|0
1692776400000|2023-08-23 07:40:00|3426.78|3426.78|3424.54|3424.54|3426.78|3426.78|3422.87|3422.87|0
1692776700000|2023-08-23 07:45:00|3424.88|3424.88|3427.83|3427.83|3429.25|3429.25|3424.31|3424.31|0
1692777000000|2023-08-23 07:50:00|3428|3428|3429.18|3429.18|3429.93|3429.93|3425.16|3425.16|0
1692777300000|2023-08-23 07:55:00|3429.13|3429.13|3431.88|3431.88|3433.61|3433.61|3428.4|3428.4|0
1692777600000|2023-08-23 08:00:00|3432.03|3432.03|3431.02|3431.02|3432.03|3432.03|3430.35|3430.35|0
1692777900000|2023-08-23 08:05:00|3431.08|3431.08|3433.06|3433.06|3433.06|3433.06|3430.71|3430.71|0
1692778200000|2023-08-23 08:10:00|3433.12|3433.12|3438.98|3438.98|3438.98|3438.98|3433.12|3433.12|0
1692778500000|2023-08-23 08:15:00|3439.06|3439.06|3438.24|3438.24|3439.76|3439.76|3436.3|3436.3|0
1692778800000|2023-08-23 08:20:00|3438.57|3438.57|3436.5|3436.5|3438.63|3438.63|3434.44|3434.44|0
1692779100000|2023-08-23 08:25:00|3436.61|3436.61|3441.95|3441.95|3442.14|3442.14|3436.61|3436.61|0
1692779400000|2023-08-23 08:30:00|3441.99|3441.99|3442.93|3442.93|3443.59|3443.59|3438.66|3438.66|0
1692779700000|2023-08-23 08:35:00|3442.97|3442.97|3441.23|3441.23|3443.01|3443.01|3440.47|3440.47|0
1692780000000|2023-08-23 08:40:00|3441.13|3441.13|3439.25|3439.25|3441.59|3441.59|3439.25|3439.25|0
1692780300000|2023-08-23 08:45:00|3439.41|3439.41|3439.77|3439.77|3441.16|3441.16|3438.6|3438.6|0
1692780600000|2023-08-23 08:50:00|3439.67|3439.67|3440.11|3440.11|3440.91|3440.91|3438.72|3438.72|0
1692780900000|2023-08-23 08:55:00|3440.06|3440.06|3439.01|3439.01|3440.06|3440.06|3438.44|3438.44|0
1692781200000|2023-08-23 09:00:00|3438.98|3438.98|3441.01|3441.01|3441.1|3441.1|3437.49|3437.49|0
1692781500000|2023-08-23 09:05:00|3441.06|3441.06|3443.54|3443.54|3443.54|3443.54|3441.06|3441.06|0
1692781800000|2023-08-23 09:10:00|3443.47|3443.47|3439.78|3439.78|3444.13|3444.13|3439.78|3439.78|0
1692782100000|2023-08-23 09:15:00|3439.89|3439.89|3437.42|3437.42|3440.31|3440.31|3436.46|3436.46|0
1692782400000|2023-08-23 09:20:00|3437.36|3437.36|3437.79|3437.79|3437.96|3437.96|3435.16|3435.16|0
1692782700000|2023-08-23 09:25:00|3437.89|3437.89|3438.92|3438.92|3438.92|3438.92|3437.05|3437.05|0
1692783000000|2023-08-23 09:30:00|3439|3439|3443.51|3443.51|3444.87|3444.87|3439|3439|0
1692783300000|2023-08-23 09:35:00|3443.46|3443.46|3443.51|3443.51|3443.98|3443.98|3442.12|3442.12|0
1692783600000|2023-08-23 09:40:00|3443.46|3443.46|3443.88|3443.88|3443.88|3443.88|3442.83|3442.83|0
1692783900000|2023-08-23 09:45:00|3444.29|3444.29|3445.18|3445.18|3445.58|3445.58|3443.59|3443.59|0
1692784200000|2023-08-23 09:50:00|3445.25|3445.25|3447.71|3447.71|3447.71|3447.71|3445.25|3445.25|0
1692784500000|2023-08-23 09:55:00|3447.76|3447.76|3447.17|3447.17|3448.25|3448.25|3446.38|3446.38|0
1692784800000|2023-08-23 10:00:00|3447.22|3447.22|3443.53|3443.53|3447.22|3447.22|3443.53|3443.53|0
1692785100000|2023-08-23 10:05:00|3443.87|3443.87|3442.54|3442.54|3443.89|3443.89|3442|3442|0
1692785400000|2023-08-23 10:10:00|3442.49|3442.49|3439.24|3439.24|3442.72|3442.72|3439.05|3439.05|0
1692785700000|2023-08-23 10:15:00|3439.21|3439.21|3439.98|3439.98|3440.67|3440.67|3439.21|3439.21|0
1692786000000|2023-08-23 10:20:00|3439.87|3439.87|3440.07|3440.07|3440.74|3440.74|3439.35|3439.35|0
1692786300000|2023-08-23 10:25:00|3440.12|3440.12|3441.54|3441.54|3441.65|3441.65|3440.12|3440.12|0
1692786600000|2023-08-23 10:30:00|3441.44|3441.44|3440.56|3440.56|3441.49|3441.49|3440.25|3440.25|0
1692786900000|2023-08-23 10:35:00|3440.48|3440.48|3438.88|3438.88|3440.81|3440.81|3438.88|3438.88|0
1692787200000|2023-08-23 10:40:00|3438.83|3438.83|3435.21|3435.21|3438.83|3438.83|3435.21|3435.21|0
1692787500000|2023-08-23 10:45:00|3434.83|3434.83|3430.51|3430.51|3434.83|3434.83|3430.22|3430.22|0
1692787800000|2023-08-23 10:50:00|3430.46|3430.46|3431.46|3431.46|3432.66|3432.66|3430.37|3430.37|0
1692788100000|2023-08-23 10:55:00|3431.36|3431.36|3431.2|3431.2|3431.89|3431.89|3428.85|3428.85|0
1692788400000|2023-08-23 11:00:00|3430.96|3430.96|3431.34|3431.34|3432.36|3432.36|3429.2|3429.2|0
1692788700000|2023-08-23 11:05:00|3431.42|3431.42|3428.68|3428.68|3431.42|3431.42|3428.35|3428.35|0
1692789000000|2023-08-23 11:10:00|3428.35|3428.35|3427.8|3427.8|3429.42|3429.42|3427.24|3427.24|0
1692789300000|2023-08-23 11:15:00|3428.14|3428.14|3429|3429|3430.19|3430.19|3428.14|3428.14|0
1692789600000|2023-08-23 11:20:00|3428.58|3428.58|3430.56|3430.56|3430.56|3430.56|3427.41|3427.41|0
1692789900000|2023-08-23 11:25:00|3430.51|3430.51|3430.62|3430.62|3431.01|3431.01|3430|3430|0
1692790200000|2023-08-23 11:30:00|3430.96|3430.96|3431.66|3431.66|3432.26|3432.26|3430.49|3430.49|0
1692790500000|2023-08-23 11:35:00|3431.51|3431.51|3432.05|3432.05|3432.1|3432.1|3430.34|3430.34|0
1692790800000|2023-08-23 11:40:00|3431.71|3431.71|3432.23|3432.23|3433.22|3433.22|3431.15|3431.15|0
1692791100000|2023-08-23 11:45:00|3432.26|3432.26|3434.21|3434.21|3434.32|3434.32|3431.56|3431.56|0
1692791400000|2023-08-23 11:50:00|3434.15|3434.15|3434.63|3434.63|3435.92|3435.92|3433.76|3433.76|0
1692791700000|2023-08-23 11:55:00|3434.71|3434.71|3436.95|3436.95|3436.95|3436.95|3434.71|3434.71|0
1692792000000|2023-08-23 12:00:00|3437.03|3437.03|3436.11|3436.11|3438.74|3438.74|3436.11|3436.11|0
1692792300000|2023-08-23 12:05:00|3436.04|3436.04|3438.12|3438.12|3438.46|3438.46|3436.04|3436.04|0
1692792600000|2023-08-23 12:10:00|3438.34|3438.34|3439.08|3439.08|3440.23|3440.23|3438.34|3438.34|0
1692792900000|2023-08-23 12:15:00|3438.36|3438.36|3436.66|3436.66|3439.08|3439.08|3436.66|3436.66|0
1692793200000|2023-08-23 12:20:00|3436.61|3436.61|3433.97|3433.97|3436.61|3436.61|3433.69|3433.69|0
1692793500000|2023-08-23 12:25:00|3434.08|3434.08|3432.68|3432.68|3434.13|3434.13|3432.03|3432.03|0
1692793800000|2023-08-23 12:30:00|3432.58|3432.58|3431.39|3431.39|3432.58|3432.58|3430.77|3430.77|0
1692794100000|2023-08-23 12:35:00|3431.06|3431.06|3434.13|3434.13|3434.7|3434.7|3430.15|3430.15|0
1692794400000|2023-08-23 12:40:00|3433.74|3433.74|3434.15|3434.15|3434.17|3434.17|3433.35|3433.35|0
1692794700000|2023-08-23 12:45:00|3434.49|3434.49|3430.94|3430.94|3434.54|3434.54|3430.94|3430.94|0
1692795000000|2023-08-23 12:50:00|3430.86|3430.86|3428.97|3428.97|3430.86|3430.86|3428.97|3428.97|0
1692795300000|2023-08-23 12:55:00|3429.31|3429.31|3428.68|3428.68|3429.5|3429.5|3428.16|3428.16|0
1692795600000|2023-08-23 13:00:00|3428.35|3428.35|3431.12|3431.12|3431.5|3431.5|3428.22|3428.22|0
1692795900000|2023-08-23 13:05:00|3431.01|3431.01|3433.46|3433.46|3433.51|3433.51|3430.75|3430.75|0
1692796200000|2023-08-23 13:10:00|3433.51|3433.51|3433.38|3433.38|3434.49|3434.49|3432.93|3432.93|0
1692796500000|2023-08-23 13:15:00|3433.41|3433.41|3431.97|3431.97|3433.41|3433.41|3431.97|3431.97|0
1692796800000|2023-08-23 13:20:00|3431.64|3431.64|3430.6|3430.6|3431.64|3431.64|3430.37|3430.37|0
1692797100000|2023-08-23 13:25:00|3430.68|3430.68|3428.58|3428.58|3430.8|3430.8|3428.58|3428.58|0
1692797400000|2023-08-23 13:30:00|3428.42|3428.42|3426.56|3426.56|3429.56|3429.56|3424.59|3424.59|0
1692797700000|2023-08-23 13:35:00|3426.62|3426.62|3429.97|3429.97|3430.39|3430.39|3426.47|3426.47|0
1692798000000|2023-08-23 13:40:00|3430.98|3430.98|3436.66|3436.66|3436.66|3436.66|3430.31|3430.31|0
1692798300000|2023-08-23 13:45:00|3436.74|3436.74|3434.79|3434.79|3437.17|3437.17|3433.73|3433.73|0
1692798600000|2023-08-23 13:50:00|3434.45|3434.45|3431.05|3431.05|3434.45|3434.45|3430.61|3430.61|0
1692798900000|2023-08-23 13:55:00|3431|3431|3431.02|3431.02|3433.78|3433.78|3431|3431|0
1692799200000|2023-08-23 14:00:00|3431.07|3431.07|3435.19|3435.19|3435.19|3435.19|3431.07|3431.07|0
1692799500000|2023-08-23 14:05:00|3435.03|3435.03|3436.35|3436.35|3438.29|3438.29|3434.69|3434.69|0
1692799800000|2023-08-23 14:10:00|3436.45|3436.45|3436.37|3436.37|3437.88|3437.88|3435.2|3435.2|0
1692800100000|2023-08-23 14:15:00|3436.54|3436.54|3433.5|3433.5|3436.59|3436.59|3432.75|3432.75|0
1692800400000|2023-08-23 14:20:00|3433.55|3433.55|3434.15|3434.15|3434.76|3434.76|3432.97|3432.97|0
1692800700000|2023-08-23 14:25:00|3433.82|3433.82|3433.17|3433.17|3434.71|3434.71|3432.73|3432.73|0
1692801000000|2023-08-23 14:30:00|3433.51|3433.51|3433.05|3433.05|3436.55|3436.55|3433|3433|0
1692801300000|2023-08-23 14:35:00|3433|3433|3432.23|3432.23|3433|3433|3430.55|3430.55|0
1692801600000|2023-08-23 14:40:00|3432.2|3432.2|3433.52|3433.52|3434.21|3434.21|3430.9|3430.9|0
1692801900000|2023-08-23 14:45:00|3433.44|3433.44|3433.66|3433.66|3433.66|3433.66|3431.55|3431.55|0
1692802200000|2023-08-23 14:50:00|3433.6|3433.6|3433.87|3433.87|3435.12|3435.12|3433.34|3433.34|0
1692802500000|2023-08-23 14:55:00|3433.74|3433.74|3438.07|3438.07|3438.2|3438.2|3433.72|3433.72|0
1692802800000|2023-08-23 15:00:00|3438.09|3438.09|3436.26|3436.26|3438.87|3438.87|3436.26|3436.26|0
1692803100000|2023-08-23 15:05:00|3436.37|3436.37|3436.52|3436.52|3437.32|3437.32|3436.05|3436.05|0
1692803400000|2023-08-23 15:10:00|3436.85|3436.85|3436.78|3436.78|3438.49|3438.49|3435.44|3435.44|0
1692803700000|2023-08-23 15:15:00|3436.7|3436.7|3435.47|3435.47|3436.7|3436.7|3435.47|3435.47|0
1692804000000|2023-08-23 15:20:00|3435.42|3435.42|3436.01|3436.01|3436.06|3436.06|3434.08|3434.08|0
1692804300000|2023-08-23 15:25:00|3436.1|3436.1|3436.6|3436.6|3437.53|3437.53|3435.83|3435.83|0
1692861300000|2023-08-24 07:15:00|3474.41|3474.41|3471.49|3471.49|3474.75|3474.75|3471.26|3471.26|0
1692861600000|2023-08-24 07:20:00|3471.54|3471.54|3472.59|3472.59|3473.05|3473.05|3469.95|3469.95|0
1692861900000|2023-08-24 07:25:00|3472.92|3472.92|3469.77|3469.77|3474.72|3474.72|3468.99|3468.99|0
1692862200000|2023-08-24 07:30:00|3470.37|3470.37|3463.98|3463.98|3470.6|3470.6|3462.81|3462.81|0
1692862500000|2023-08-24 07:35:00|3464.09|3464.09|3464.83|3464.83|3465.76|3465.76|3463.77|3463.77|0
1692862800000|2023-08-24 07:40:00|3465.5|3465.5|3472.36|3472.36|3472.81|3472.81|3465.5|3465.5|0
1692863100000|2023-08-24 07:45:00|3472.44|3472.44|3465.14|3465.14|3473.48|3473.48|3465.14|3465.14|0
1692863400000|2023-08-24 07:50:00|3465.19|3465.19|3464.99|3464.99|3466.07|3466.07|3463.82|3463.82|0
1692863700000|2023-08-24 07:55:00|3465.09|3465.09|3465.52|3465.52|3465.8|3465.8|3463.9|3463.9|0
1692864000000|2023-08-24 08:00:00|3465.47|3465.47|3468.82|3468.82|3468.82|3468.82|3464.44|3464.44|0
1692864300000|2023-08-24 08:05:00|3468.74|3468.74|3467.62|3467.62|3469.31|3469.31|3466.95|3466.95|0
1692864600000|2023-08-24 08:10:00|3467.57|3467.57|3466.28|3466.28|3467.62|3467.62|3463.72|3463.72|0
1692864900000|2023-08-24 08:15:00|3465.89|3465.89|3463.42|3463.42|3466.51|3466.51|3462.65|3462.65|0
1692865200000|2023-08-24 08:20:00|3463.32|3463.32|3465.74|3465.74|3465.75|3465.75|3462.6|3462.6|0
1692865500000|2023-08-24 08:25:00|3465.69|3465.69|3466.33|3466.33|3466.71|3466.71|3465.17|3465.17|0
1692865800000|2023-08-24 08:30:00|3466.67|3466.67|3464.67|3464.67|3466.85|3466.85|3464.45|3464.45|0
1692866100000|2023-08-24 08:35:00|3464.77|3464.77|3462.99|3462.99|3464.92|3464.92|3462.99|3462.99|0
1692866400000|2023-08-24 08:40:00|3462.94|3462.94|3462.05|3462.05|3463.85|3463.85|3461.92|3461.92|0
1692866700000|2023-08-24 08:45:00|3462.1|3462.1|3463.2|3463.2|3464|3464|3462.1|3462.1|0
1692867000000|2023-08-24 08:50:00|3463.15|3463.15|3462.63|3462.63|3463.59|3463.59|3462.16|3462.16|0
1692867300000|2023-08-24 08:55:00|3462.69|3462.69|3460.73|3460.73|3463.29|3463.29|3460.23|3460.23|0
1692867600000|2023-08-24 09:00:00|3461.4|3461.4|3463.07|3463.07|3463.16|3463.16|3460.74|3460.74|0
1692867900000|2023-08-24 09:05:00|3463.01|3463.01|3461.59|3461.59|3463.07|3463.07|3461.16|3461.16|0
1692868200000|2023-08-24 09:10:00|3461.5|3461.5|3461.48|3461.48|3462.09|3462.09|3460.82|3460.82|0
1692868500000|2023-08-24 09:15:00|3461.14|3461.14|3459.09|3459.09|3461.14|3461.14|3459.09|3459.09|0
1692868800000|2023-08-24 09:20:00|3459.14|3459.14|3460.06|3460.06|3460.06|3460.06|3458.59|3458.59|0
1692869100000|2023-08-24 09:25:00|3459.98|3459.98|3459.24|3459.24|3459.98|3459.98|3457.91|3457.91|0
1692869400000|2023-08-24 09:30:00|3459.27|3459.27|3456.48|3456.48|3459.27|3459.27|3456.47|3456.47|0
1692869700000|2023-08-24 09:35:00|3456.14|3456.14|3453.57|3453.57|3456.61|3456.61|3453.57|3453.57|0
1692870000000|2023-08-24 09:40:00|3453.52|3453.52|3455.15|3455.15|3455.15|3455.15|3451.9|3451.9|0
1692870300000|2023-08-24 09:45:00|3455.26|3455.26|3455.79|3455.79|3455.79|3455.79|3453.85|3453.85|0
1692870600000|2023-08-24 09:50:00|3455.9|3455.9|3456.42|3456.42|3457.42|3457.42|3455.67|3455.67|0
1692870900000|2023-08-24 09:55:00|3456.53|3456.53|3455.83|3455.83|3456.53|3456.53|3455.73|3455.73|0
1692871200000|2023-08-24 10:00:00|3455.78|3455.78|3456.72|3456.72|3456.94|3456.94|3455.13|3455.13|0
1692871500000|2023-08-24 10:05:00|3456.67|3456.67|3458.53|3458.53|3458.53|3458.53|3456.49|3456.49|0
1692871800000|2023-08-24 10:10:00|3458.64|3458.64|3457.68|3457.68|3458.84|3458.84|3457.68|3457.68|0
1692872100000|2023-08-24 10:15:00|3457.72|3457.72|3457.24|3457.24|3457.72|3457.72|3457.11|3457.11|0
1692872400000|2023-08-24 10:20:00|3457.34|3457.34|3455.7|3455.7|3458.56|3458.56|3455.7|3455.7|0
1692872700000|2023-08-24 10:25:00|3455.64|3455.64|3454.76|3454.76|3456.67|3456.67|3454.1|3454.1|0
1692873000000|2023-08-24 10:30:00|3454.71|3454.71|3450.32|3450.32|3454.77|3454.77|3450.32|3450.32|0
1692873300000|2023-08-24 10:35:00|3450.23|3450.23|3450.02|3450.02|3450.23|3450.23|3449.05|3449.05|0
1692873600000|2023-08-24 10:40:00|3449.97|3449.97|3450.63|3450.63|3450.92|3450.92|3447.97|3447.97|0
1692873900000|2023-08-24 10:45:00|3450.56|3450.56|3452.24|3452.24|3452.24|3452.24|3450.24|3450.24|0
1692874200000|2023-08-24 10:50:00|3452.58|3452.58|3453.19|3453.19|3453.83|3453.83|3452.58|3452.58|0
1692874500000|2023-08-24 10:55:00|3452.33|3452.33|3451.84|3451.84|3452.33|3452.33|3451.33|3451.33|0
1692874800000|2023-08-24 11:00:00|3451.83|3451.83|3450.32|3450.32|3451.83|3451.83|3449.1|3449.1|0
1692875100000|2023-08-24 11:05:00|3450.26|3450.26|3450.16|3450.16|3450.26|3450.26|3448.94|3448.94|0
1692875400000|2023-08-24 11:10:00|3450.24|3450.24|3451.44|3451.44|3451.78|3451.78|3450.24|3450.24|0
1692875700000|2023-08-24 11:15:00|3451.55|3451.55|3453.65|3453.65|3453.67|3453.67|3451.55|3451.55|0
1692876000000|2023-08-24 11:20:00|3453.7|3453.7|3457.1|3457.1|3457.1|3457.1|3453.7|3453.7|0
1692876300000|2023-08-24 11:25:00|3456.76|3456.76|3452.83|3452.83|3456.86|3456.86|3452.83|3452.83|0
1692876600000|2023-08-24 11:30:00|3452.94|3452.94|3454.71|3454.71|3454.76|3454.76|3452.71|3452.71|0
1692876900000|2023-08-24 11:35:00|3454.66|3454.66|3454.27|3454.27|3454.95|3454.95|3453.89|3453.89|0
1692877200000|2023-08-24 11:40:00|3454.24|3454.24|3453.94|3453.94|3455.03|3455.03|3453.94|3453.94|0
1692877500000|2023-08-24 11:45:00|3453.88|3453.88|3453.88|3453.88|3454.13|3454.13|3453.07|3453.07|0
1692877800000|2023-08-24 11:50:00|3453.96|3453.96|3454.82|3454.82|3455.34|3455.34|3453.24|3453.24|0
1692878100000|2023-08-24 11:55:00|3454.88|3454.88|3454.7|3454.7|3455.67|3455.67|3454.7|3454.7|0
1692878400000|2023-08-24 12:00:00|3454.67|3454.67|3453.29|3453.29|3454.7|3454.7|3452.81|3452.81|0
1692878700000|2023-08-24 12:05:00|3453.34|3453.34|3453.21|3453.21|3453.73|3453.73|3451.35|3451.35|0
1692879000000|2023-08-24 12:10:00|3453.16|3453.16|3450.68|3450.68|3453.69|3453.69|3450.68|3450.68|0
1692879300000|2023-08-24 12:15:00|3450.63|3450.63|3452.45|3452.45|3452.5|3452.5|3450.63|3450.63|0
1692879600000|2023-08-24 12:20:00|3452.5|3452.5|3451.95|3451.95|3452.95|3452.95|3451.78|3451.78|0
1692879900000|2023-08-24 12:25:00|3451.61|3451.61|3453.2|3453.2|3453.2|3453.2|3450.87|3450.87|0
1692880200000|2023-08-24 12:30:00|3452.77|3452.77|3453.84|3453.84|3455.16|3455.16|3452.63|3452.63|0
1692880500000|2023-08-24 12:35:00|3454.17|3454.17|3453.89|3453.89|3454.17|3454.17|3453.22|3453.22|0
1692880800000|2023-08-24 12:40:00|3453.73|3453.73|3455.49|3455.49|3455.57|3455.57|3452.54|3452.54|0
1692881100000|2023-08-24 12:45:00|3455.57|3455.57|3457.19|3457.19|3457.71|3457.71|3455.13|3455.13|0
1692881400000|2023-08-24 12:50:00|3457.17|3457.17|3456.32|3456.32|3457.17|3457.17|3456.2|3456.2|0
1692881700000|2023-08-24 12:55:00|3456.37|3456.37|3458.84|3458.84|3458.84|3458.84|3456.02|3456.02|0
1692882000000|2023-08-24 13:00:00|3458.51|3458.51|3459.2|3459.2|3459.26|3459.26|3457.83|3457.83|0
1692882300000|2023-08-24 13:05:00|3459.22|3459.22|3458.55|3458.55|3459.7|3459.7|3458.38|3458.38|0
1692882600000|2023-08-24 13:10:00|3458.49|3458.49|3459.93|3459.93|3459.98|3459.98|3458.31|3458.31|0
1692882900000|2023-08-24 13:15:00|3459.98|3459.98|3457.77|3457.77|3459.98|3459.98|3456.64|3456.64|0
1692883200000|2023-08-24 13:20:00|3457.72|3457.72|3455.49|3455.49|3458.85|3458.85|3455.44|3455.44|0
1692883500000|2023-08-24 13:25:00|3455.66|3455.66|3454.37|3454.37|3455.66|3455.66|3453.54|3453.54|0
1692883800000|2023-08-24 13:30:00|3454.42|3454.42|3457.15|3457.15|3458.86|3458.86|3454.37|3454.37|0
1692884100000|2023-08-24 13:35:00|3456.94|3456.94|3460.39|3460.39|3460.85|3460.85|3456.94|3456.94|0
1692884400000|2023-08-24 13:40:00|3460.05|3460.05|3457.13|3457.13|3460.46|3460.46|3456.55|3456.55|0
1692884700000|2023-08-24 13:45:00|3456.69|3456.69|3459.97|3459.97|3460.85|3460.85|3456.58|3456.58|0
1692885000000|2023-08-24 13:50:00|3459.64|3459.64|3464.36|3464.36|3466.57|3466.57|3459.37|3459.37|0
1692885300000|2023-08-24 13:55:00|3464.52|3464.52|3469.46|3469.46|3469.68|3469.68|3464.52|3464.52|0
1692885600000|2023-08-24 14:00:00|3469.79|3469.79|3466.41|3466.41|3471.72|3471.72|3465.58|3465.58|0
1692885900000|2023-08-24 14:05:00|3466.36|3466.36|3462.77|3462.77|3467.03|3467.03|3462.52|3462.52|0
1692886200000|2023-08-24 14:10:00|3462.76|3462.76|3459.83|3459.83|3462.76|3462.76|3459.68|3459.68|0
1692886500000|2023-08-24 14:15:00|3459.72|3459.72|3458.9|3458.9|3460.38|3460.38|3457.85|3457.85|0
1692886800000|2023-08-24 14:20:00|3459.06|3459.06|3460.68|3460.68|3461.24|3461.24|3459.06|3459.06|0
1692887100000|2023-08-24 14:25:00|3460.63|3460.63|3458.63|3458.63|3461.29|3461.29|3458.57|3458.57|0
1692887400000|2023-08-24 14:30:00|3458.58|3458.58|3458.95|3458.95|3459.8|3459.8|3456.95|3456.95|0
1692887700000|2023-08-24 14:35:00|3459.01|3459.01|3460.24|3460.24|3460.24|3460.24|3457.69|3457.69|0
1692888000000|2023-08-24 14:40:00|3460.4|3460.4|3458.58|3458.58|3461.2|3461.2|3457.63|3457.63|0
1692888300000|2023-08-24 14:45:00|3458.53|3458.53|3457.59|3457.59|3458.53|3458.53|3456.97|3456.97|0
1692888600000|2023-08-24 14:50:00|3457.58|3457.58|3459.83|3459.83|3460.21|3460.21|3457.03|3457.03|0
1692888900000|2023-08-24 14:55:00|3459.77|3459.77|3459.58|3459.58|3460.24|3460.24|3459.15|3459.15|0
1692889200000|2023-08-24 15:00:00|3459.5|3459.5|3457.86|3457.86|3459.5|3459.5|3455.35|3455.35|0
1692889500000|2023-08-24 15:05:00|3457.94|3457.94|3456.3|3456.3|3457.95|3457.95|3455.84|3455.84|0
1692889800000|2023-08-24 15:10:00|3456.24|3456.24|3460.01|3460.01|3460.68|3460.68|3456.24|3456.24|0
1692890100000|2023-08-24 15:15:00|3460.06|3460.06|3458.25|3458.25|3460.06|3460.06|3458.08|3458.08|0
1692890400000|2023-08-24 15:20:00|3458.26|3458.26|3458.72|3458.72|3459.92|3459.92|3457.76|3457.76|0
1692890700000|2023-08-24 15:25:00|3458.79|3458.79|3459.56|3459.56|3460.29|3460.29|3458.79|3458.79|0
1692947700000|2023-08-25 07:15:00|3463.2|3463.2|3463.74|3463.74|3465.75|3465.75|3463.2|3463.2|0
1692948000000|2023-08-25 07:20:00|3463.46|3463.46|3464.52|3464.52|3464.58|3464.58|3463.46|3463.46|0
1692948300000|2023-08-25 07:25:00|3463.85|3463.85|3467.66|3467.66|3468.05|3468.05|3463.85|3463.85|0
1692948600000|2023-08-25 07:30:00|3467.71|3467.71|3468.54|3468.54|3471.61|3471.61|3467.71|3467.71|0
1692948900000|2023-08-25 07:35:00|3468.59|3468.59|3467.68|3467.68|3469.42|3469.42|3467.1|3467.1|0
1692949200000|2023-08-25 07:40:00|3467.84|3467.84|3465.23|3465.23|3467.84|3467.84|3465.23|3465.23|0
1692949500000|2023-08-25 07:45:00|3464.76|3464.76|3466.02|3466.02|3466.36|3466.36|3463.53|3463.53|0
1692949800000|2023-08-25 07:50:00|3465.69|3465.69|3464.56|3464.56|3466.06|3466.06|3464.34|3464.34|0
1692950100000|2023-08-25 07:55:00|3464.9|3464.9|3464.83|3464.83|3466.05|3466.05|3463.82|3463.82|0
1692950400000|2023-08-25 08:00:00|3465.5|3465.5|3466.63|3466.63|3467.35|3467.35|3464.11|3464.11|0
1692950700000|2023-08-25 08:05:00|3467.02|3467.02|3463.67|3463.67|3468.77|3468.77|3463.12|3463.12|0
1692951000000|2023-08-25 08:10:00|3463.62|3463.62|3462.67|3462.67|3464.17|3464.17|3462.67|3462.67|0
1692951300000|2023-08-25 08:15:00|3463.22|3463.22|3460.92|3460.92|3463.27|3463.27|3460.4|3460.4|0
1692951600000|2023-08-25 08:20:00|3460.97|3460.97|3464.55|3464.55|3464.76|3464.76|3460.38|3460.38|0
1692951900000|2023-08-25 08:25:00|3464.16|3464.16|3462.97|3462.97|3464.6|3464.6|3462.26|3462.26|0
1692952200000|2023-08-25 08:30:00|3462.63|3462.63|3461.95|3461.95|3463.13|3463.13|3461.67|3461.67|0
1692952500000|2023-08-25 08:35:00|3462.05|3462.05|3462.84|3462.84|3463.65|3463.65|3462.05|3462.05|0
1692952800000|2023-08-25 08:40:00|3462.9|3462.9|3461.3|3461.3|3463.31|3463.31|3460.91|3460.91|0
1692953100000|2023-08-25 08:45:00|3461.24|3461.24|3459.77|3459.77|3461.4|3461.4|3459.1|3459.1|0
1692953400000|2023-08-25 08:50:00|3459.74|3459.74|3458.95|3458.95|3460.43|3460.43|3458.89|3458.89|0
1692953700000|2023-08-25 08:55:00|3458.8|3458.8|3463.23|3463.23|3463.23|3463.23|3458.8|3458.8|0
1692954000000|2023-08-25 09:00:00|3463.28|3463.28|3462.54|3462.54|3463.94|3463.94|3462.54|3462.54|0
1692954300000|2023-08-25 09:05:00|3462.49|3462.49|3461.78|3461.78|3462.49|3462.49|3460.35|3460.35|0
1692954600000|2023-08-25 09:10:00|3462.45|3462.45|3463.31|3463.31|3463.82|3463.82|3462.44|3462.44|0
1692954900000|2023-08-25 09:15:00|3462.64|3462.64|3461.15|3461.15|3462.92|3462.92|3460.6|3460.6|0
1692955200000|2023-08-25 09:20:00|3461.2|3461.2|3462.59|3462.59|3462.59|3462.59|3461.05|3461.05|0
1692955500000|2023-08-25 09:25:00|3462.64|3462.64|3466.38|3466.38|3466.38|3466.38|3462.59|3462.59|0
1692955800000|2023-08-25 09:30:00|3466.42|3466.42|3464.73|3464.73|3466.94|3466.94|3464.73|3464.73|0
1692956100000|2023-08-25 09:35:00|3464.78|3464.78|3466.29|3466.29|3466.48|3466.48|3464.76|3464.76|0
1692956400000|2023-08-25 09:40:00|3466.38|3466.38|3467.91|3467.91|3468.23|3468.23|3466.38|3466.38|0
1692956700000|2023-08-25 09:45:00|3468.02|3468.02|3467.33|3467.33|3469.02|3469.02|3467.02|3467.02|0
1692957000000|2023-08-25 09:50:00|3467.44|3467.44|3466.61|3466.61|3467.7|3467.7|3466.61|3466.61|0
1692957300000|2023-08-25 09:55:00|3466.53|3466.53|3465.92|3465.92|3466.64|3466.64|3465.75|3465.75|0
1692957600000|2023-08-25 10:00:00|3465.97|3465.97|3468.69|3468.69|3469.03|3469.03|3465.97|3465.97|0
1692957900000|2023-08-25 10:05:00|3468.59|3468.59|3469.13|3469.13|3469.46|3469.46|3467.99|3467.99|0
1692958200000|2023-08-25 10:10:00|3469.08|3469.08|3467.7|3467.7|3469.52|3469.52|3467.52|3467.52|0
1692958500000|2023-08-25 10:15:00|3467.75|3467.75|3468.8|3468.8|3469.76|3469.76|3467.75|3467.75|0
1692958800000|2023-08-25 10:20:00|3468.74|3468.74|3469.14|3469.14|3469.14|3469.14|3468.15|3468.15|0
1692959100000|2023-08-25 10:25:00|3469.19|3469.19|3470.01|3470.01|3470.01|3470.01|3469.19|3469.19|0
1692959400000|2023-08-25 10:30:00|3470.06|3470.06|3469.33|3469.33|3470.06|3470.06|3469.05|3469.05|0
1692959700000|2023-08-25 10:35:00|3469.44|3469.44|3469.98|3469.98|3469.98|3469.98|3469.16|3469.16|0
1692960000000|2023-08-25 10:40:00|3470.03|3470.03|3469.72|3469.72|3470.89|3470.89|3469.52|3469.52|0
1692960300000|2023-08-25 10:45:00|3469.83|3469.83|3471.57|3471.57|3471.72|3471.72|3469.77|3469.77|0
1692960600000|2023-08-25 10:50:00|3471.6|3471.6|3471.08|3471.08|3471.68|3471.68|3470.74|3470.74|0
1692960900000|2023-08-25 10:55:00|3471.09|3471.09|3470.24|3470.24|3471.78|3471.78|3470.18|3470.18|0
1692961200000|2023-08-25 11:00:00|3470.26|3470.26|3473.34|3473.34|3473.34|3473.34|3469.28|3469.28|0
1692961500000|2023-08-25 11:05:00|3473.4|3473.4|3472.12|3472.12|3473.49|3473.49|3471.16|3471.16|0
1692961800000|2023-08-25 11:10:00|3472.45|3472.45|3471.84|3471.84|3472.86|3472.86|3471.77|3471.77|0
1692962100000|2023-08-25 11:15:00|3471.51|3471.51|3473.84|3473.84|3473.84|3473.84|3471.51|3471.51|0
1692962400000|2023-08-25 11:20:00|3473.16|3473.16|3474.61|3474.61|3474.61|3474.61|3473.01|3473.01|0
1692962700000|2023-08-25 11:25:00|3474.55|3474.55|3473.3|3473.3|3475.14|3475.14|3473.09|3473.09|0
1692963000000|2023-08-25 11:30:00|3473.25|3473.25|3472.92|3472.92|3474.49|3474.49|3472.92|3472.92|0
1692963300000|2023-08-25 11:35:00|3472.86|3472.86|3473.04|3473.04|3473.25|3473.25|3471|3471|0
1692963600000|2023-08-25 11:40:00|3473.09|3473.09|3474.82|3474.82|3474.82|3474.82|3473.09|3473.09|0
1692963900000|2023-08-25 11:45:00|3474.93|3474.93|3474.63|3474.63|3474.93|3474.93|3474.29|3474.29|0
1692964200000|2023-08-25 11:50:00|3474.57|3474.57|3475.71|3475.71|3475.71|3475.71|3473.94|3473.94|0
1692964500000|2023-08-25 11:55:00|3475.81|3475.81|3475.75|3475.75|3476.15|3476.15|3475.48|3475.48|0
1692964800000|2023-08-25 12:00:00|3475.7|3475.7|3476.97|3476.97|3477.36|3477.36|3475.57|3475.57|0
1692965100000|2023-08-25 12:05:00|3476.92|3476.92|3478.5|3478.5|3478.5|3478.5|3476.73|3476.73|0
1692965400000|2023-08-25 12:10:00|3478.52|3478.52|3479.89|3479.89|3480.09|3480.09|3478.47|3478.47|0
1692965700000|2023-08-25 12:15:00|3479.94|3479.94|3481.03|3481.03|3481.17|3481.17|3479.94|3479.94|0
1692966000000|2023-08-25 12:20:00|3480.98|3480.98|3482.66|3482.66|3482.72|3482.72|3480.64|3480.64|0
1692966300000|2023-08-25 12:25:00|3482.72|3482.72|3485.75|3485.75|3486.18|3486.18|3482.72|3482.72|0
1692966600000|2023-08-25 12:30:00|3485.7|3485.7|3483.05|3483.05|3485.97|3485.97|3482.96|3482.96|0
1692966900000|2023-08-25 12:35:00|3482.94|3482.94|3483.59|3483.59|3484.77|3484.77|3482|3482|0
1692967200000|2023-08-25 12:40:00|3483.49|3483.49|3484.27|3484.27|3484.76|3484.76|3483.18|3483.18|0
1692967500000|2023-08-25 12:45:00|3484.16|3484.16|3483.72|3483.72|3484.64|3484.64|3483.45|3483.45|0
1692967800000|2023-08-25 12:50:00|3483.77|3483.77|3482.41|3482.41|3483.77|3483.77|3481.78|3481.78|0
1692968100000|2023-08-25 12:55:00|3482.46|3482.46|3483.55|3483.55|3483.89|3483.89|3481.71|3481.71|0
1692968400000|2023-08-25 13:00:00|3483.21|3483.21|3481.54|3481.54|3483.82|3483.82|3481.54|3481.54|0
1692968700000|2023-08-25 13:05:00|3481.37|3481.37|3480.26|3480.26|3481.66|3481.66|3480.26|3480.26|0
1692969000000|2023-08-25 13:10:00|3480.31|3480.31|3480.35|3480.35|3480.69|3480.69|3479.08|3479.08|0
1692969300000|2023-08-25 13:15:00|3480.42|3480.42|3478.66|3478.66|3480.42|3480.42|3478.66|3478.66|0
1692969600000|2023-08-25 13:20:00|3478.99|3478.99|3477.99|3477.99|3479.39|3479.39|3477.7|3477.7|0
1692969900000|2023-08-25 13:25:00|3477.78|3477.78|3476.71|3476.71|3477.78|3477.78|3475.5|3475.5|0
1692970200000|2023-08-25 13:30:00|3476.65|3476.65|3473.39|3473.39|3476.76|3476.76|3473.2|3473.2|0
1692970500000|2023-08-25 13:35:00|3473.73|3473.73|3471.49|3471.49|3473.73|3473.73|3469.22|3469.22|0
1692970800000|2023-08-25 13:40:00|3471.54|3471.54|3466.22|3466.22|3471.88|3471.88|3466.16|3466.16|0
1692971100000|2023-08-25 13:45:00|3465.89|3465.89|3464.9|3464.9|3466.55|3466.55|3464.76|3464.76|0
1692971400000|2023-08-25 13:50:00|3464.89|3464.89|3461.49|3461.49|3465|3465|3461.49|3461.49|0
1692971700000|2023-08-25 13:55:00|3461.4|3461.4|3460.53|3460.53|3461.62|3461.62|3458.29|3458.29|0
1692972000000|2023-08-25 14:00:00|3459.52|3459.52|3454.42|3454.42|3459.72|3459.72|3454.14|3454.14|0
1692972300000|2023-08-25 14:05:00|3454.22|3454.22|3452|3452|3455.95|3455.95|3451.67|3451.67|0
1692972600000|2023-08-25 14:10:00|3452.16|3452.16|3456.74|3456.74|3456.74|3456.74|3452.09|3452.09|0
1692972900000|2023-08-25 14:15:00|3456.9|3456.9|3454.41|3454.41|3461.92|3461.92|3454.41|3454.41|0
1692973200000|2023-08-25 14:20:00|3454.91|3454.91|3450.24|3450.24|3455.14|3455.14|3450.16|3450.16|0
1692973500000|2023-08-25 14:25:00|3450.58|3450.58|3451.76|3451.76|3452.48|3452.48|3449.29|3449.29|0
1692973800000|2023-08-25 14:30:00|3451.71|3451.71|3451.38|3451.38|3454.92|3454.92|3451.33|3451.33|0
1692974100000|2023-08-25 14:35:00|3451.44|3451.44|3451.82|3451.82|3453.53|3453.53|3450.42|3450.42|0
1692974400000|2023-08-25 14:40:00|3452.16|3452.16|3448.04|3448.04|3453.37|3453.37|3447.04|3447.04|0
1692974700000|2023-08-25 14:45:00|3447.93|3447.93|3448.2|3448.2|3449.47|3449.47|3446.97|3446.97|0
1692975000000|2023-08-25 14:50:00|3448.11|3448.11|3445.67|3445.67|3449.9|3449.9|3445.32|3445.32|0
1692975300000|2023-08-25 14:55:00|3445.34|3445.34|3443.21|3443.21|3445.54|3445.54|3443|3443|0
1692975600000|2023-08-25 15:00:00|3442.93|3442.93|3440.05|3440.05|3444.54|3444.54|3440.05|3440.05|0
1692975900000|2023-08-25 15:05:00|3440.16|3440.16|3446.99|3446.99|3447.04|3447.04|3440.08|3440.08|0
1692976200000|2023-08-25 15:10:00|3447.07|3447.07|3444.24|3444.24|3447.76|3447.76|3443.88|3443.88|0
1692976500000|2023-08-25 15:15:00|3444.19|3444.19|3444.36|3444.36|3444.8|3444.8|3442.58|3442.58|0
1692976800000|2023-08-25 15:20:00|3444.31|3444.31|3444.28|3444.28|3444.84|3444.84|3442.56|3442.56|0
1692977100000|2023-08-25 15:25:00|3444.61|3444.61|3448.81|3448.81|3449.6|3449.6|3444.61|3444.61|0
1693293300000|2023-08-29 07:15:00|3466.59|3466.59|3473.78|3473.78|3476.23|3476.23|3465.52|3465.52|0
1693293600000|2023-08-29 07:20:00|3473.11|3473.11|3477.92|3477.92|3478.93|3478.93|3471.41|3471.41|0
1693293900000|2023-08-29 07:25:00|3478.8|3478.8|3489.25|3489.25|3489.47|3489.47|3476.91|3476.91|0
1693294200000|2023-08-29 07:30:00|3489.24|3489.24|3492.05|3492.05|3496.46|3496.46|3489.24|3489.24|0
1693294500000|2023-08-29 07:35:00|3493.06|3493.06|3490.27|3490.27|3494.07|3494.07|3489.84|3489.84|0
1693294800000|2023-08-29 07:40:00|3490.22|3490.22|3483.27|3483.27|3490.22|3490.22|3482.94|3482.94|0
1693295100000|2023-08-29 07:45:00|3483.05|3483.05|3484.47|3484.47|3485.37|3485.37|3483.05|3483.05|0
1693295400000|2023-08-29 07:50:00|3484.14|3484.14|3481.12|3481.12|3484.14|3484.14|3481.12|3481.12|0
1693295700000|2023-08-29 07:55:00|3481.07|3481.07|3470.58|3470.58|3481.07|3481.07|3469.91|3469.91|0
1693296000000|2023-08-29 08:00:00|3470.3|3470.3|3469.35|3469.35|3473.27|3473.27|3468.15|3468.15|0
1693296300000|2023-08-29 08:05:00|3469.02|3469.02|3468.52|3468.52|3470.72|3470.72|3468.18|3468.18|0
1693296600000|2023-08-29 08:10:00|3468.86|3468.86|3468.66|3468.66|3469.37|3469.37|3466.05|3466.05|0
1693296900000|2023-08-29 08:15:00|3468.33|3468.33|3471.52|3471.52|3471.81|3471.81|3468.33|3468.33|0
1693297200000|2023-08-29 08:20:00|3471.5|3471.5|3477.86|3477.86|3478.19|3478.19|3471.5|3471.5|0
1693297500000|2023-08-29 08:25:00|3477.91|3477.91|3476.71|3476.71|3478.87|3478.87|3476.71|3476.71|0
1693297800000|2023-08-29 08:30:00|3476.79|3476.79|3478.7|3478.7|3479.84|3479.84|3476.63|3476.63|0
1693298100000|2023-08-29 08:35:00|3479.03|3479.03|3478.3|3478.3|3483.84|3483.84|3478.2|3478.2|0
1693298400000|2023-08-29 08:40:00|3477.96|3477.96|3476.28|3476.28|3477.96|3477.96|3474.97|3474.97|0
1693298700000|2023-08-29 08:45:00|3476.37|3476.37|3476.94|3476.94|3478.07|3478.07|3474.9|3474.9|0
1693299000000|2023-08-29 08:50:00|3476.9|3476.9|3474.09|3474.09|3476.9|3476.9|3471.76|3471.76|0
1693299300000|2023-08-29 08:55:00|3474.03|3474.03|3470.86|3470.86|3475.59|3475.59|3470.58|3470.58|0
1693299600000|2023-08-29 09:00:00|3471.53|3471.53|3473.8|3473.8|3474.39|3474.39|3471.53|3471.53|0
1693299900000|2023-08-29 09:05:00|3473.89|3473.89|3477.75|3477.75|3478.37|3478.37|3473.89|3473.89|0
1693300200000|2023-08-29 09:10:00|3477.83|3477.83|3480.68|3480.68|3481.01|3481.01|3477.65|3477.65|0
1693300500000|2023-08-29 09:15:00|3480.76|3480.76|3478.86|3478.86|3480.76|3480.76|3477.74|3477.74|0
1693300800000|2023-08-29 09:20:00|3478.92|3478.92|3478.04|3478.04|3480.1|3480.1|3478.04|3478.04|0
1693301100000|2023-08-29 09:25:00|3477.98|3477.98|3478.14|3478.14|3478.92|3478.92|3476.99|3476.99|0
1693301400000|2023-08-29 09:30:00|3478.06|3478.06|3481.29|3481.29|3481.29|3481.29|3477.88|3477.88|0
1693301700000|2023-08-29 09:35:00|3481.27|3481.27|3486.89|3486.89|3486.89|3486.89|3480.75|3480.75|0
1693302000000|2023-08-29 09:40:00|3486.12|3486.12|3484.79|3484.79|3486.12|3486.12|3483.25|3483.25|0
1693302300000|2023-08-29 09:45:00|3484.9|3484.9|3494.63|3494.63|3494.7|3494.7|3484.82|3484.82|0
1693302600000|2023-08-29 09:50:00|3494.96|3494.96|3493.49|3493.49|3495.43|3495.43|3493.03|3493.03|0
1693302900000|2023-08-29 09:55:00|3493.8|3493.8|3497.79|3497.79|3498.73|3498.73|3493.75|3493.75|0
1693303200000|2023-08-29 10:00:00|3497.85|3497.85|3496.99|3496.99|3498.61|3498.61|3496.61|3496.61|0
1693303500000|2023-08-29 10:05:00|3496.83|3496.83|3500.65|3500.65|3500.65|3500.65|3496.75|3496.75|0
1693303800000|2023-08-29 10:10:00|3500.57|3500.57|3496.72|3496.72|3501.25|3501.25|3495.8|3495.8|0
1693304100000|2023-08-29 10:15:00|3496.39|3496.39|3496.07|3496.07|3496.81|3496.81|3495.37|3495.37|0
1693304400000|2023-08-29 10:20:00|3496.17|3496.17|3502.48|3502.48|3502.48|3502.48|3496.17|3496.17|0
1693304700000|2023-08-29 10:25:00|3502.63|3502.63|3501.93|3501.93|3502.86|3502.86|3501.36|3501.36|0
1693305000000|2023-08-29 10:30:00|3501.59|3501.59|3506.75|3506.75|3506.75|3506.75|3501.05|3501.05|0
1693305300000|2023-08-29 10:35:00|3507.04|3507.04|3507.65|3507.65|3507.65|3507.65|3506.28|3506.28|0
1693305600000|2023-08-29 10:40:00|3507.99|3507.99|3504.96|3504.96|3508.74|3508.74|3504.96|3504.96|0
1693305900000|2023-08-29 10:45:00|3504.81|3504.81|3506.23|3506.23|3507.33|3507.33|3504.12|3504.12|0
1693306200000|2023-08-29 10:50:00|3506.46|3506.46|3504.26|3504.26|3506.71|3506.71|3503.73|3503.73|0
1693306500000|2023-08-29 10:55:00|3504.21|3504.21|3505.3|3505.3|3506.14|3506.14|3504.1|3504.1|0
1693306800000|2023-08-29 11:00:00|3505.64|3505.64|3504.16|3504.16|3506.74|3506.74|3504.13|3504.13|0
1693307100000|2023-08-29 11:05:00|3503.94|3503.94|3506.48|3506.48|3506.54|3506.54|3503.94|3503.94|0
1693307400000|2023-08-29 11:10:00|3506.64|3506.64|3505.63|3505.63|3506.92|3506.92|3504.89|3504.89|0
1693307700000|2023-08-29 11:15:00|3505.57|3505.57|3506.8|3506.8|3506.8|3506.8|3505.39|3505.39|0
1693308000000|2023-08-29 11:20:00|3506.85|3506.85|3507.36|3507.36|3508.6|3508.6|3506.85|3506.85|0
1693308300000|2023-08-29 11:25:00|3507.35|3507.35|3506.37|3506.37|3507.35|3507.35|3505.51|3505.51|0
1693308600000|2023-08-29 11:30:00|3506.39|3506.39|3507.29|3507.29|3507.7|3507.7|3506.1|3506.1|0
1693308900000|2023-08-29 11:35:00|3507.21|3507.21|3505.23|3505.23|3507.26|3507.26|3504.8|3504.8|0
1693309200000|2023-08-29 11:40:00|3505.34|3505.34|3504.84|3504.84|3505.34|3505.34|3504.84|3504.84|0
1693309500000|2023-08-29 11:45:00|3504.92|3504.92|3504.29|3504.29|3505.56|3505.56|3504.19|3504.19|0
1693309800000|2023-08-29 11:50:00|3503.95|3503.95|3504.41|3504.41|3504.46|3504.46|3503.66|3503.66|0
1693310100000|2023-08-29 11:55:00|3504.48|3504.48|3505.05|3505.05|3505.58|3505.58|3504.36|3504.36|0
1693310400000|2023-08-29 12:00:00|3504.95|3504.95|3502.96|3502.96|3504.95|3504.95|3502.91|3502.91|0
1693310700000|2023-08-29 12:05:00|3503.07|3503.07|3503.2|3503.2|3503.99|3503.99|3503.07|3503.07|0
1693311000000|2023-08-29 12:10:00|3503.25|3503.25|3501.98|3501.98|3503.59|3503.59|3501.49|3501.49|0
1693311300000|2023-08-29 12:15:00|3501.89|3501.89|3499.74|3499.74|3502.02|3502.02|3499.74|3499.74|0
1693311600000|2023-08-29 12:20:00|3499.84|3499.84|3499.91|3499.91|3500.95|3500.95|3499.57|3499.57|0
1693311900000|2023-08-29 12:25:00|3499.85|3499.85|3497.77|3497.77|3499.91|3499.91|3497.37|3497.37|0
1693312200000|2023-08-29 12:30:00|3497.67|3497.67|3498.77|3498.77|3499.1|3499.1|3497.67|3497.67|0
1693312500000|2023-08-29 12:35:00|3498.67|3498.67|3498.04|3498.04|3498.67|3498.67|3496.56|3496.56|0
1693312800000|2023-08-29 12:40:00|3497.99|3497.99|3499.15|3499.15|3499.15|3499.15|3497.8|3497.8|0
1693313100000|2023-08-29 12:45:00|3499.2|3499.2|3499.91|3499.91|3500.15|3500.15|3497.5|3497.5|0
1693313400000|2023-08-29 12:50:00|3500.25|3500.25|3502.52|3502.52|3503.35|3503.35|3500.22|3500.22|0
1693313700000|2023-08-29 12:55:00|3502.44|3502.44|3503.33|3503.33|3504.42|3504.42|3502.38|3502.38|0
1693314000000|2023-08-29 13:00:00|3503.44|3503.44|3505.09|3505.09|3506.39|3506.39|3503.39|3503.39|0
1693314300000|2023-08-29 13:05:00|3505.04|3505.04|3504.82|3504.82|3505.18|3505.18|3503.56|3503.56|0
1693314600000|2023-08-29 13:10:00|3504.85|3504.85|3504.06|3504.06|3505.08|3505.08|3502.93|3502.93|0
1693314900000|2023-08-29 13:15:00|3504.13|3504.13|3506.96|3506.96|3506.96|3506.96|3504.13|3504.13|0
1693315200000|2023-08-29 13:20:00|3507.01|3507.01|3507.95|3507.95|3510.02|3510.02|3507.01|3507.01|0
1693315500000|2023-08-29 13:25:00|3507.9|3507.9|3505.91|3505.91|3507.9|3507.9|3505.91|3505.91|0
1693315800000|2023-08-29 13:30:00|3505.8|3505.8|3505.38|3505.38|3507.39|3507.39|3502.62|3502.62|0
1693316100000|2023-08-29 13:35:00|3505.15|3505.15|3511.89|3511.89|3511.89|3511.89|3505.15|3505.15|0
1693316400000|2023-08-29 13:40:00|3511.84|3511.84|3516.86|3516.86|3517.07|3517.07|3511.84|3511.84|0
1693316700000|2023-08-29 13:45:00|3516.91|3516.91|3516.22|3516.22|3518.03|3518.03|3515.23|3515.23|0
1693317000000|2023-08-29 13:50:00|3516.17|3516.17|3516.36|3516.36|3517.64|3517.64|3514.68|3514.68|0
1693317300000|2023-08-29 13:55:00|3516.41|3516.41|3515.62|3515.62|3517.93|3517.93|3515.58|3515.58|0
1693317600000|2023-08-29 14:00:00|3515.34|3515.34|3510.59|3510.59|3518.91|3518.91|3510.53|3510.53|0
1693317900000|2023-08-29 14:05:00|3510.57|3510.57|3511.41|3511.41|3511.57|3511.57|3509.14|3509.14|0
1693318200000|2023-08-29 14:10:00|3511.47|3511.47|3512.19|3512.19|3512.19|3512.19|3509.32|3509.32|0
1693318500000|2023-08-29 14:15:00|3512.24|3512.24|3514.33|3514.33|3514.72|3514.72|3512.24|3512.24|0
1693318800000|2023-08-29 14:20:00|3514.44|3514.44|3514.46|3514.46|3514.92|3514.92|3513.08|3513.08|0
1693319100000|2023-08-29 14:25:00|3514.41|3514.41|3515|3515|3516.96|3516.96|3513.24|3513.24|0
1693319400000|2023-08-29 14:30:00|3515.33|3515.33|3512.85|3512.85|3516.63|3516.63|3511.51|3511.51|0
1693319700000|2023-08-29 14:35:00|3513.18|3513.18|3510.79|3510.79|3514.7|3514.7|3510.79|3510.79|0
1693320000000|2023-08-29 14:40:00|3510.95|3510.95|3511.54|3511.54|3512.99|3512.99|3510.95|3510.95|0
1693320300000|2023-08-29 14:45:00|3511.49|3511.49|3512.17|3512.17|3512.23|3512.23|3510.28|3510.28|0
1693320600000|2023-08-29 14:50:00|3512.21|3512.21|3511.15|3511.15|3515.79|3515.79|3511.15|3511.15|0
1693320900000|2023-08-29 14:55:00|3510.91|3510.91|3512.25|3512.25|3512.43|3512.43|3510.21|3510.21|0
1693321200000|2023-08-29 15:00:00|3512.2|3512.2|3510.54|3510.54|3512.2|3512.2|3509.82|3509.82|0
1693321500000|2023-08-29 15:05:00|3510.47|3510.47|3510.41|3510.41|3512.41|3512.41|3510.18|3510.18|0
1693321800000|2023-08-29 15:10:00|3510.46|3510.46|3513.48|3513.48|3514.15|3514.15|3509.94|3509.94|0
1693322100000|2023-08-29 15:15:00|3513.43|3513.43|3515.05|3515.05|3515.05|3515.05|3512.49|3512.49|0
1693322400000|2023-08-29 15:20:00|3514.95|3514.95|3515.52|3515.52|3515.89|3515.89|3513.96|3513.96|0
1693322700000|2023-08-29 15:25:00|3515.46|3515.46|3514.8|3514.8|3515.89|3515.89|3514.39|3514.39|0
1693379700000|2023-08-30 07:15:00|3542.33|3542.33|3543.09|3543.09|3545.09|3545.09|3539.87|3539.87|0
1693380000000|2023-08-30 07:20:00|3542.76|3542.76|3535.3|3535.3|3542.76|3542.76|3535.3|3535.3|0
1693380300000|2023-08-30 07:25:00|3535.02|3535.02|3534.88|3534.88|3536.4|3536.4|3533.64|3533.64|0
1693380600000|2023-08-30 07:30:00|3534.95|3534.95|3543.64|3543.64|3543.68|3543.68|3534.36|3534.36|0
1693380900000|2023-08-30 07:35:00|3543.59|3543.59|3538.51|3538.51|3544.4|3544.4|3538.51|3538.51|0
1693381200000|2023-08-30 07:40:00|3538.21|3538.21|3542.34|3542.34|3542.44|3542.44|3537.52|3537.52|0
1693381500000|2023-08-30 07:45:00|3542.41|3542.41|3545.97|3545.97|3545.97|3545.97|3541.26|3541.26|0
1693381800000|2023-08-30 07:50:00|3546.14|3546.14|3547.11|3547.11|3548.12|3548.12|3546.07|3546.07|0
1693382100000|2023-08-30 07:55:00|3547.14|3547.14|3548.49|3548.49|3550.6|3550.6|3546.8|3546.8|0
1693382400000|2023-08-30 08:00:00|3548.34|3548.34|3550.88|3550.88|3553.37|3553.37|3547.55|3547.55|0
1693382700000|2023-08-30 08:05:00|3550.93|3550.93|3547.64|3547.64|3550.93|3550.93|3542.83|3542.83|0
1693383000000|2023-08-30 08:10:00|3547.25|3547.25|3542.8|3542.8|3547.69|3547.69|3541.73|3541.73|0
1693383300000|2023-08-30 08:15:00|3542.72|3542.72|3538.55|3538.55|3544.28|3544.28|3538.55|3538.55|0
1693383600000|2023-08-30 08:20:00|3538.64|3538.64|3534.94|3534.94|3538.95|3538.95|3534.89|3534.89|0
1693383900000|2023-08-30 08:25:00|3534.89|3534.89|3529.55|3529.55|3536.41|3536.41|3529.55|3529.55|0
1693384200000|2023-08-30 08:30:00|3528.98|3528.98|3528.83|3528.83|3530.17|3530.17|3527.34|3527.34|0
1693384500000|2023-08-30 08:35:00|3528.78|3528.78|3529.83|3529.83|3530.26|3530.26|3527.89|3527.89|0
1693384800000|2023-08-30 08:40:00|3530|3530|3527.22|3527.22|3530|3530|3525.01|3525.01|0
1693385100000|2023-08-30 08:45:00|3527.27|3527.27|3528.47|3528.47|3528.47|3528.47|3525.62|3525.62|0
1693385400000|2023-08-30 08:50:00|3528.36|3528.36|3525.5|3525.5|3528.36|3528.36|3525.45|3525.45|0
1693385700000|2023-08-30 08:55:00|3525.17|3525.17|3522.74|3522.74|3525.64|3525.64|3522.55|3522.55|0
1693386000000|2023-08-30 09:00:00|3522.8|3522.8|3520.89|3520.89|3523.23|3523.23|3520.33|3520.33|0
1693386300000|2023-08-30 09:05:00|3521.27|3521.27|3520.21|3520.21|3521.47|3521.47|3519.95|3519.95|0
1693386600000|2023-08-30 09:10:00|3520.12|3520.12|3523.23|3523.23|3523.23|3523.23|3519.87|3519.87|0
1693386900000|2023-08-30 09:15:00|3523.47|3523.47|3523.15|3523.15|3525.66|3525.66|3522.81|3522.81|0
1693387200000|2023-08-30 09:20:00|3523.1|3523.1|3523.86|3523.86|3526.09|3526.09|3522.99|3522.99|0
1693387500000|2023-08-30 09:25:00|3523.78|3523.78|3525.02|3525.02|3525.02|3525.02|3521.67|3521.67|0
1693387800000|2023-08-30 09:30:00|3524.91|3524.91|3522.93|3522.93|3524.91|3524.91|3522.35|3522.35|0
1693388100000|2023-08-30 09:35:00|3522.94|3522.94|3524.63|3524.63|3525.81|3525.81|3522.94|3522.94|0
1693388400000|2023-08-30 09:40:00|3524.58|3524.58|3524.67|3524.67|3526|3526|3523|3523|0
1693388700000|2023-08-30 09:45:00|3524.62|3524.62|3523.9|3523.9|3524.62|3524.62|3523.28|3523.28|0
1693389000000|2023-08-30 09:50:00|3523.78|3523.78|3521.51|3521.51|3523.84|3523.84|3521.44|3521.44|0
1693389300000|2023-08-30 09:55:00|3521.67|3521.67|3522.25|3522.25|3522.71|3522.71|3521.67|3521.67|0
1693389600000|2023-08-30 10:00:00|3522.31|3522.31|3524.17|3524.17|3524.19|3524.19|3522.31|3522.31|0
1693389900000|2023-08-30 10:05:00|3524.27|3524.27|3526.18|3526.18|3526.18|3526.18|3523.85|3523.85|0
1693390200000|2023-08-30 10:10:00|3526.29|3526.29|3528.14|3528.14|3528.14|3528.14|3525.95|3525.95|0
1693390500000|2023-08-30 10:15:00|3528.19|3528.19|3527.13|3527.13|3528.19|3528.19|3526.96|3526.96|0
1693390800000|2023-08-30 10:20:00|3527.07|3527.07|3527.73|3527.73|3528.09|3528.09|3527.07|3527.07|0
1693391100000|2023-08-30 10:25:00|3527.78|3527.78|3532.58|3532.58|3533.01|3533.01|3527.78|3527.78|0
1693391400000|2023-08-30 10:30:00|3532.74|3532.74|3532.26|3532.26|3532.74|3532.74|3531.42|3531.42|0
1693391700000|2023-08-30 10:35:00|3532.37|3532.37|3534.89|3534.89|3534.89|3534.89|3532.37|3532.37|0
1693392000000|2023-08-30 10:40:00|3534.94|3534.94|3536.29|3536.29|3537.21|3537.21|3534.94|3534.94|0
1693392300000|2023-08-30 10:45:00|3536.18|3536.18|3533.91|3533.91|3536.3|3536.3|3533.26|3533.26|0
1693392600000|2023-08-30 10:50:00|3534.3|3534.3|3535.41|3535.41|3535.58|3535.58|3534.3|3534.3|0
1693392900000|2023-08-30 10:55:00|3535.36|3535.36|3533.65|3533.65|3535.59|3535.59|3533.65|3533.65|0
1693393200000|2023-08-30 11:00:00|3533.57|3533.57|3530.37|3530.37|3533.57|3533.57|3529.9|3529.9|0
1693393500000|2023-08-30 11:05:00|3530.2|3530.2|3529.56|3529.56|3530.68|3530.68|3529.56|3529.56|0
1693393800000|2023-08-30 11:10:00|3529.48|3529.48|3529.01|3529.01|3529.99|3529.99|3528.11|3528.11|0
1693394100000|2023-08-30 11:15:00|3529.11|3529.11|3528.77|3528.77|3529.7|3529.7|3528.69|3528.69|0
1693394400000|2023-08-30 11:20:00|3528.83|3528.83|3529.09|3529.09|3529.96|3529.96|3528.48|3528.48|0
1693394700000|2023-08-30 11:25:00|3529.04|3529.04|3529.08|3529.08|3529.09|3529.09|3528.58|3528.58|0
1693395000000|2023-08-30 11:30:00|3528.98|3528.98|3528.1|3528.1|3528.98|3528.98|3527.56|3527.56|0
1693395300000|2023-08-30 11:35:00|3527.76|3527.76|3525.52|3525.52|3527.76|3527.76|3525.52|3525.52|0
1693395600000|2023-08-30 11:40:00|3525.51|3525.51|3527.37|3527.37|3527.54|3527.54|3525.08|3525.08|0
1693395900000|2023-08-30 11:45:00|3527.04|3527.04|3525.99|3525.99|3528.07|3528.07|3525.72|3525.72|0
1693396200000|2023-08-30 11:50:00|3526.38|3526.38|3525.61|3525.61|3526.38|3526.38|3524.96|3524.96|0
1693396500000|2023-08-30 11:55:00|3525.7|3525.7|3523.62|3523.62|3525.84|3525.84|3523.6|3523.6|0
1693396800000|2023-08-30 12:00:00|3523.57|3523.57|3525.4|3525.4|3526.68|3526.68|3523.08|3523.08|0
1693397100000|2023-08-30 12:05:00|3525.23|3525.23|3525.31|3525.31|3525.82|3525.82|3525.01|3525.01|0
1693397400000|2023-08-30 12:10:00|3525.26|3525.26|3523.17|3523.17|3525.36|3525.36|3523.17|3523.17|0
1693397700000|2023-08-30 12:15:00|3523.2|3523.2|3522.86|3522.86|3524.39|3524.39|3522.69|3522.69|0
1693398000000|2023-08-30 12:20:00|3522.8|3522.8|3522.8|3522.8|3523.69|3523.69|3522.57|3522.57|0
1693398300000|2023-08-30 12:25:00|3522.89|3522.89|3523.26|3523.26|3523.7|3523.7|3522.87|3522.87|0
1693398600000|2023-08-30 12:30:00|3523.36|3523.36|3523.48|3523.48|3525.74|3525.74|3523.19|3523.19|0
1693398900000|2023-08-30 12:35:00|3523.35|3523.35|3526.11|3526.11|3526.13|3526.13|3522.93|3522.93|0
1693399200000|2023-08-30 12:40:00|3526.2|3526.2|3524.49|3524.49|3526.52|3526.52|3524.49|3524.49|0
1693399500000|2023-08-30 12:45:00|3523.82|3523.82|3522.22|3522.22|3524.01|3524.01|3521.69|3521.69|0
1693399800000|2023-08-30 12:50:00|3522.56|3522.56|3519.78|3519.78|3522.62|3522.62|3518.02|3518.02|0
1693400100000|2023-08-30 12:55:00|3519.73|3519.73|3521.28|3521.28|3521.33|3521.33|3519.45|3519.45|0
1693400400000|2023-08-30 13:00:00|3521.23|3521.23|3519.37|3519.37|3521.39|3521.39|3519.37|3519.37|0
1693400700000|2023-08-30 13:05:00|3519.04|3519.04|3519.11|3519.11|3519.42|3519.42|3518.39|3518.39|0
1693401000000|2023-08-30 13:10:00|3519.01|3519.01|3516.58|3516.58|3519.24|3519.24|3516.58|3516.58|0
1693401300000|2023-08-30 13:15:00|3516.53|3516.53|3516.56|3516.56|3516.66|3516.66|3515.25|3515.25|0
1693401600000|2023-08-30 13:20:00|3515.88|3515.88|3514.45|3514.45|3516.05|3516.05|3514.18|3514.18|0
1693401900000|2023-08-30 13:25:00|3514.54|3514.54|3515.99|3515.99|3515.99|3515.99|3514.01|3514.01|0
1693402200000|2023-08-30 13:30:00|3515.32|3515.32|3521.66|3521.66|3522.79|3522.79|3515.32|3515.32|0
1693402500000|2023-08-30 13:35:00|3521.71|3521.71|3522.43|3522.43|3525.19|3525.19|3521.17|3521.17|0
1693402800000|2023-08-30 13:40:00|3522.76|3522.76|3520.98|3520.98|3523.15|3523.15|3518.79|3518.79|0
1693403100000|2023-08-30 13:45:00|3521.03|3521.03|3526.03|3526.03|3526.12|3526.12|3521.03|3521.03|0
1693403400000|2023-08-30 13:50:00|3525.69|3525.69|3522.24|3522.24|3526.02|3526.02|3521.91|3521.91|0
1693403700000|2023-08-30 13:55:00|3522.29|3522.29|3524.38|3524.38|3524.67|3524.67|3522.18|3522.18|0
1693404000000|2023-08-30 14:00:00|3524.05|3524.05|3520.15|3520.15|3524.14|3524.14|3519.21|3519.21|0
1693404300000|2023-08-30 14:05:00|3520.49|3520.49|3517.48|3517.48|3520.98|3520.98|3516.98|3516.98|0
1693404600000|2023-08-30 14:10:00|3517.32|3517.32|3516.67|3516.67|3518.27|3518.27|3516.31|3516.31|0
1693404900000|2023-08-30 14:15:00|3516.33|3516.33|3512.92|3512.92|3516.36|3516.36|3512.86|3512.86|0
1693405200000|2023-08-30 14:20:00|3512.81|3512.81|3509.39|3509.39|3512.87|3512.87|3507.71|3507.71|0
1693405500000|2023-08-30 14:25:00|3509.73|3509.73|3504.38|3504.38|3509.94|3509.94|3504.05|3504.05|0
1693405800000|2023-08-30 14:30:00|3504.44|3504.44|3505.48|3505.48|3506.13|3506.13|3504.06|3504.06|0
1693406100000|2023-08-30 14:35:00|3505.42|3505.42|3504.98|3504.98|3505.7|3505.7|3503.91|3503.91|0
1693406400000|2023-08-30 14:40:00|3504.65|3504.65|3503.23|3503.23|3505.5|3505.5|3501.59|3501.59|0
1693406700000|2023-08-30 14:45:00|3503.15|3503.15|3501.07|3501.07|3503.23|3503.23|3500.45|3500.45|0
1693407000000|2023-08-30 14:50:00|3500.73|3500.73|3503.4|3503.4|3503.75|3503.75|3500.55|3500.55|0
1693407300000|2023-08-30 14:55:00|3503.58|3503.58|3502.58|3502.58|3505.32|3505.32|3502.13|3502.13|0
1693407600000|2023-08-30 15:00:00|3502.64|3502.64|3500.8|3500.8|3503.21|3503.21|3498.78|3498.78|0
1693407900000|2023-08-30 15:05:00|3500.86|3500.86|3500.98|3500.98|3502.36|3502.36|3500.86|3500.86|0
1693408200000|2023-08-30 15:10:00|3501.32|3501.32|3501.37|3501.37|3501.84|3501.84|3500.23|3500.23|0
1693408500000|2023-08-30 15:15:00|3501.42|3501.42|3499.83|3499.83|3501.5|3501.5|3499.83|3499.83|0
1693408800000|2023-08-30 15:20:00|3499.82|3499.82|3498.38|3498.38|3500.25|3500.25|3498.33|3498.33|0
1693409100000|2023-08-30 15:25:00|3498.72|3498.72|3498.26|3498.26|3499.49|3499.49|3497.91|3497.91|0
1693466100000|2023-08-31 07:15:00|3494.35|3494.35|3499.7|3499.7|3502.92|3502.92|3494.25|3494.25|0
1693466400000|2023-08-31 07:20:00|3499.36|3499.36|3497.13|3497.13|3499.36|3499.36|3495.74|3495.74|0
1693466700000|2023-08-31 07:25:00|3496.46|3496.46|3496.24|3496.24|3497.92|3497.92|3494.58|3494.58|0
1693467000000|2023-08-31 07:30:00|3496.19|3496.19|3497.19|3497.19|3497.5|3497.5|3494.92|3494.92|0
1693467300000|2023-08-31 07:35:00|3498.03|3498.03|3500.67|3500.67|3500.73|3500.73|3497.78|3497.78|0
1693467600000|2023-08-31 07:40:00|3500.64|3500.64|3496.44|3496.44|3500.98|3500.98|3496.29|3496.29|0
1693467900000|2023-08-31 07:45:00|3496.11|3496.11|3496.96|3496.96|3497.02|3497.02|3495.42|3495.42|0
1693468200000|2023-08-31 07:50:00|3497.01|3497.01|3498.07|3498.07|3498.51|3498.51|3496.93|3496.93|0
1693468500000|2023-08-31 07:55:00|3498.26|3498.26|3499.82|3499.82|3500.33|3500.33|3498.2|3498.2|0
1693468800000|2023-08-31 08:00:00|3499.88|3499.88|3489.47|3489.47|3500.46|3500.46|3489.25|3489.25|0
1693469100000|2023-08-31 08:05:00|3488.84|3488.84|3491.13|3491.13|3492.81|3492.81|3488.75|3488.75|0
1693469400000|2023-08-31 08:10:00|3491.29|3491.29|3486.77|3486.77|3491.63|3491.63|3486.73|3486.73|0
1693469700000|2023-08-31 08:15:00|3486.44|3486.44|3484.44|3484.44|3487.93|3487.93|3481.16|3481.16|0
1693470000000|2023-08-31 08:20:00|3484.53|3484.53|3485.44|3485.44|3487.07|3487.07|3483.8|3483.8|0
1693470300000|2023-08-31 08:25:00|3485.88|3485.88|3488.67|3488.67|3488.71|3488.71|3485.81|3485.81|0
1693470600000|2023-08-31 08:30:00|3488.78|3488.78|3486.85|3486.85|3490.89|3490.89|3486.85|3486.85|0
1693470900000|2023-08-31 08:35:00|3486.91|3486.91|3487.88|3487.88|3488.99|3488.99|3486.67|3486.67|0
1693471200000|2023-08-31 08:40:00|3487.97|3487.97|3488.31|3488.31|3489.74|3489.74|3487.97|3487.97|0
1693471500000|2023-08-31 08:45:00|3488.25|3488.25|3486.74|3486.74|3488.25|3488.25|3485.07|3485.07|0
1693471800000|2023-08-31 08:50:00|3486.4|3486.4|3485.44|3485.44|3486.66|3486.66|3483.42|3483.42|0
1693472100000|2023-08-31 08:55:00|3485.49|3485.49|3485.5|3485.5|3486.67|3486.67|3485.41|3485.41|0
1693472400000|2023-08-31 09:00:00|3485.89|3485.89|3483.33|3483.33|3487.41|3487.41|3483.33|3483.33|0
1693472700000|2023-08-31 09:05:00|3483.17|3483.17|3479.77|3479.77|3484.33|3484.33|3479.47|3479.47|0
1693473000000|2023-08-31 09:10:00|3479.55|3479.55|3483.56|3483.56|3483.62|3483.62|3479.55|3479.55|0
1693473300000|2023-08-31 09:15:00|3483.58|3483.58|3481.58|3481.58|3483.59|3483.59|3480.57|3480.57|0
1693473600000|2023-08-31 09:20:00|3481.63|3481.63|3478.26|3478.26|3481.63|3481.63|3478.26|3478.26|0
1693473900000|2023-08-31 09:25:00|3478.15|3478.15|3480.5|3480.5|3481.2|3481.2|3478.15|3478.15|0
1693474200000|2023-08-31 09:30:00|3480.56|3480.56|3478.01|3478.01|3480.56|3480.56|3475.58|3475.58|0
1693474500000|2023-08-31 09:35:00|3477.34|3477.34|3472.12|3472.12|3477.38|3477.38|3472.12|3472.12|0
1693474800000|2023-08-31 09:40:00|3472.06|3472.06|3470.76|3470.76|3472.6|3472.6|3469.62|3469.62|0
1693475100000|2023-08-31 09:45:00|3471.09|3471.09|3470.83|3470.83|3474.4|3474.4|3469.74|3469.74|0
1693475400000|2023-08-31 09:50:00|3471.06|3471.06|3472.14|3472.14|3472.45|3472.45|3469.68|3469.68|0
1693475700000|2023-08-31 09:55:00|3471.8|3471.8|3469.12|3469.12|3471.8|3471.8|3467.41|3467.41|0
1693476000000|2023-08-31 10:00:00|3469.94|3469.94|3471.83|3471.83|3471.88|3471.88|3469.6|3469.6|0
1693476300000|2023-08-31 10:05:00|3471.75|3471.75|3472.84|3472.84|3473.79|3473.79|3471.75|3471.75|0
1693476600000|2023-08-31 10:10:00|3472.79|3472.79|3475.1|3475.1|3476.36|3476.36|3472.79|3472.79|0
1693476900000|2023-08-31 10:15:00|3475.37|3475.37|3475.49|3475.49|3475.49|3475.49|3474.48|3474.48|0
1693477200000|2023-08-31 10:20:00|3475.54|3475.54|3473.82|3473.82|3475.54|3475.54|3473.22|3473.22|0
1693477500000|2023-08-31 10:25:00|3473.9|3473.9|3475.31|3475.31|3475.57|3475.57|3473.48|3473.48|0
1693477800000|2023-08-31 10:30:00|3475.39|3475.39|3478.65|3478.65|3478.8|3478.8|3475.39|3475.39|0
1693478100000|2023-08-31 10:35:00|3478.99|3478.99|3479.15|3479.15|3480.17|3480.17|3478.97|3478.97|0
1693478400000|2023-08-31 10:40:00|3479.2|3479.2|3479.96|3479.96|3480.12|3480.12|3478.9|3478.9|0
1693478700000|2023-08-31 10:45:00|3480.01|3480.01|3480.21|3480.21|3480.9|3480.9|3479.41|3479.41|0
1693479000000|2023-08-31 10:50:00|3480.13|3480.13|3479|3479|3480.15|3480.15|3478.22|3478.22|0
1693479300000|2023-08-31 10:55:00|3479.11|3479.11|3483.13|3483.13|3483.23|3483.23|3479.11|3479.11|0
1693479600000|2023-08-31 11:00:00|3483.29|3483.29|3481.8|3481.8|3484.32|3484.32|3481.8|3481.8|0
1693479900000|2023-08-31 11:05:00|3481.9|3481.9|3483.29|3483.29|3483.35|3483.35|3479.84|3479.84|0
1693480200000|2023-08-31 11:10:00|3483.63|3483.63|3483.1|3483.1|3484.93|3484.93|3483.1|3483.1|0
1693480500000|2023-08-31 11:15:00|3483.43|3483.43|3481.48|3481.48|3483.51|3483.51|3480.22|3480.22|0
1693480800000|2023-08-31 11:20:00|3481.59|3481.59|3483.52|3483.52|3483.52|3483.52|3481.59|3481.59|0
1693481100000|2023-08-31 11:25:00|3482.85|3482.85|3484.2|3484.2|3485.49|3485.49|3482.85|3482.85|0
1693481400000|2023-08-31 11:30:00|3484.04|3484.04|3485.73|3485.73|3485.76|3485.76|3483.63|3483.63|0
1693481700000|2023-08-31 11:35:00|3485.78|3485.78|3486.22|3486.22|3487.13|3487.13|3485.73|3485.73|0
1693482000000|2023-08-31 11:40:00|3486.27|3486.27|3489.56|3489.56|3489.56|3489.56|3485.72|3485.72|0
1693482300000|2023-08-31 11:45:00|3489.61|3489.61|3490.38|3490.38|3490.78|3490.78|3489.61|3489.61|0
1693482600000|2023-08-31 11:50:00|3490.48|3490.48|3489|3489|3490.48|3490.48|3489|3489|0
1693482900000|2023-08-31 11:55:00|3488.95|3488.95|3489.25|3489.25|3489.43|3489.43|3488.44|3488.44|0
1693483200000|2023-08-31 12:00:00|3489.2|3489.2|3489.23|3489.23|3489.56|3489.56|3488.74|3488.74|0
1693483500000|2023-08-31 12:05:00|3489.57|3489.57|3489.48|3489.48|3489.57|3489.57|3487.21|3487.21|0
1693483800000|2023-08-31 12:10:00|3489.52|3489.52|3488.62|3488.62|3490.82|3490.82|3488.36|3488.36|0
1693484100000|2023-08-31 12:15:00|3488.47|3488.47|3488.62|3488.62|3488.88|3488.88|3487.95|3487.95|0
1693484400000|2023-08-31 12:20:00|3488.69|3488.69|3487.82|3487.82|3489.09|3489.09|3487.82|3487.82|0
1693484700000|2023-08-31 12:25:00|3487.87|3487.87|3487.56|3487.56|3488.59|3488.59|3486.7|3486.7|0
1693485000000|2023-08-31 12:30:00|3487.92|3487.92|3488.11|3488.11|3488.57|3488.57|3486.31|3486.31|0
1693485300000|2023-08-31 12:35:00|3488.03|3488.03|3489.79|3489.79|3491|3491|3487.98|3487.98|0
1693485600000|2023-08-31 12:40:00|3489.85|3489.85|3484.08|3484.08|3489.95|3489.95|3483.22|3483.22|0
1693485900000|2023-08-31 12:45:00|3484.7|3484.7|3484.5|3484.5|3487.74|3487.74|3483.19|3483.19|0
1693486200000|2023-08-31 12:50:00|3484.59|3484.59|3484.24|3484.24|3484.7|3484.7|3481.75|3481.75|0
1693486500000|2023-08-31 12:55:00|3484.29|3484.29|3485.9|3485.9|3486.36|3486.36|3484.29|3484.29|0
1693486800000|2023-08-31 13:00:00|3485.84|3485.84|3487.32|3487.32|3487.37|3487.37|3485.08|3485.08|0
1693487100000|2023-08-31 13:05:00|3487.29|3487.29|3484.47|3484.47|3487.29|3487.29|3484.13|3484.13|0
1693487400000|2023-08-31 13:10:00|3484.52|3484.52|3483.19|3483.19|3485.58|3485.58|3482.06|3482.06|0
1693487700000|2023-08-31 13:15:00|3482.86|3482.86|3481.02|3481.02|3482.86|3482.86|3481.02|3481.02|0
1693488000000|2023-08-31 13:20:00|3480.97|3480.97|3480.94|3480.94|3481.02|3481.02|3480.19|3480.19|0
1693488300000|2023-08-31 13:25:00|3480.89|3480.89|3477.19|3477.19|3480.89|3480.89|3477.19|3477.19|0
1693488600000|2023-08-31 13:30:00|3476.85|3476.85|3475.14|3475.14|3476.91|3476.91|3470.36|3470.36|0
1693488900000|2023-08-31 13:35:00|3475|3475|3468.15|3468.15|3475.35|3475.35|3467.87|3467.87|0
1693489200000|2023-08-31 13:40:00|3467.82|3467.82|3465.97|3465.97|3470.32|3470.32|3465.89|3465.89|0
1693489500000|2023-08-31 13:45:00|3465.75|3465.75|3469.55|3469.55|3469.57|3469.57|3464.88|3464.88|0
1693489800000|2023-08-31 13:50:00|3469.64|3469.64|3470.43|3470.43|3471.61|3471.61|3469.64|3469.64|0
1693490100000|2023-08-31 13:55:00|3470.09|3470.09|3471.31|3471.31|3472.43|3472.43|3470.09|3470.09|0
1693490400000|2023-08-31 14:00:00|3470.98|3470.98|3470.46|3470.46|3471.41|3471.41|3469.27|3469.27|0
1693490700000|2023-08-31 14:05:00|3470.12|3470.12|3467.21|3467.21|3470.19|3470.19|3467.21|3467.21|0
1693491000000|2023-08-31 14:10:00|3467.88|3467.88|3469.34|3469.34|3470.92|3470.92|3467.5|3467.5|0
1693491300000|2023-08-31 14:15:00|3469|3469|3467.98|3467.98|3470.16|3470.16|3467.98|3467.98|0
1693491600000|2023-08-31 14:20:00|3467.65|3467.65|3466.75|3466.75|3470.51|3470.51|3466.75|3466.75|0
1693491900000|2023-08-31 14:25:00|3466.67|3466.67|3467.31|3467.31|3467.39|3467.39|3465.17|3465.17|0
1693492200000|2023-08-31 14:30:00|3467.64|3467.64|3464.97|3464.97|3467.64|3467.64|3464.65|3464.65|0
1693492500000|2023-08-31 14:35:00|3465.02|3465.02|3467.41|3467.41|3467.55|3467.55|3465.02|3465.02|0
1693492800000|2023-08-31 14:40:00|3466.74|3466.74|3465.75|3465.75|3467.03|3467.03|3465.33|3465.33|0
1693493100000|2023-08-31 14:45:00|3465.87|3465.87|3464.38|3464.38|3466.63|3466.63|3464.37|3464.37|0
1693493400000|2023-08-31 14:50:00|3464.71|3464.71|3464.38|3464.38|3464.93|3464.93|3462.71|3462.71|0
1693493700000|2023-08-31 14:55:00|3464.33|3464.33|3461.52|3461.52|3464.49|3464.49|3461.35|3461.35|0
1693494000000|2023-08-31 15:00:00|3461.57|3461.57|3460.19|3460.19|3463.29|3463.29|3460.19|3460.19|0
1693494300000|2023-08-31 15:05:00|3460.14|3460.14|3460.33|3460.33|3461.19|3461.19|3456.7|3456.7|0
1693494600000|2023-08-31 15:10:00|3460.67|3460.67|3456.98|3456.98|3461.22|3461.22|3456.41|3456.41|0
1693494900000|2023-08-31 15:15:00|3457.03|3457.03|3456.25|3456.25|3458.23|3458.23|3456.25|3456.25|0
1693495200000|2023-08-31 15:20:00|3456.16|3456.16|3454.54|3454.54|3456.36|3456.36|3454.1|3454.1|0
1693495500000|2023-08-31 15:25:00|3454.49|3454.49|3452.4|3452.4|3457.25|3457.25|3452.4|3452.4|0
1693552500000|2023-09-01 07:15:00|3466.83|3466.83|3472.01|3472.01|3472.08|3472.08|3466.83|3466.83|0
1693552800000|2023-09-01 07:20:00|3472.08|3472.08|3468.52|3468.52|3472.08|3472.08|3468.52|3468.52|0
1693553100000|2023-09-01 07:25:00|3468.47|3468.47|3468.46|3468.46|3469.2|3469.2|3467.49|3467.49|0
1693553400000|2023-09-01 07:30:00|3468.52|3468.52|3474.77|3474.77|3475.32|3475.32|3468.52|3468.52|0
1693553700000|2023-09-01 07:35:00|3474.82|3474.82|3470.05|3470.05|3475.48|3475.48|3470.05|3470.05|0
1693554000000|2023-09-01 07:40:00|3470.2|3470.2|3469|3469|3470.52|3470.52|3466.84|3466.84|0
1693554300000|2023-09-01 07:45:00|3469.01|3469.01|3471.52|3471.52|3472.48|3472.48|3469.01|3469.01|0
1693554600000|2023-09-01 07:50:00|3471.57|3471.57|3472.6|3472.6|3474.16|3474.16|3471.57|3471.57|0
1693554900000|2023-09-01 07:55:00|3472.68|3472.68|3471.86|3471.86|3473.12|3473.12|3471.36|3471.36|0
1693555200000|2023-09-01 08:00:00|3471.52|3471.52|3477.1|3477.1|3477.25|3477.25|3470.42|3470.42|0
1693555500000|2023-09-01 08:05:00|3477.2|3477.2|3475.05|3475.05|3477.81|3477.81|3474.49|3474.49|0
1693555800000|2023-09-01 08:10:00|3475|3475|3475.96|3475.96|3477.31|3477.31|3474.92|3474.92|0
1693556100000|2023-09-01 08:15:00|3476.04|3476.04|3476.8|3476.8|3477.52|3477.52|3475.4|3475.4|0
1693556400000|2023-09-01 08:20:00|3476.75|3476.75|3477.59|3477.59|3478.3|3478.3|3476.75|3476.75|0
1693556700000|2023-09-01 08:25:00|3477.26|3477.26|3478.29|3478.29|3478.7|3478.7|3476.69|3476.69|0
1693557000000|2023-09-01 08:30:00|3478.34|3478.34|3479.89|3479.89|3479.9|3479.9|3478.34|3478.34|0
1693557300000|2023-09-01 08:35:00|3480.23|3480.23|3479.98|3479.98|3480.8|3480.8|3479.26|3479.26|0
1693557600000|2023-09-01 08:40:00|3480.32|3480.32|3478.97|3478.97|3480.32|3480.32|3478.97|3478.97|0
1693557900000|2023-09-01 08:45:00|3479.08|3479.08|3477.46|3477.46|3479.11|3479.11|3476.79|3476.79|0
1693558200000|2023-09-01 08:50:00|3477.51|3477.51|3476.56|3476.56|3478.81|3478.81|3476.56|3476.56|0
1693558500000|2023-09-01 08:55:00|3476.47|3476.47|3474.74|3474.74|3476.47|3476.47|3474.74|3474.74|0
1693558800000|2023-09-01 09:00:00|3474.41|3474.41|3475.26|3475.26|3475.29|3475.29|3473.41|3473.41|0
1693559100000|2023-09-01 09:05:00|3475.93|3475.93|3474.34|3474.34|3475.94|3475.94|3474.34|3474.34|0
1693559400000|2023-09-01 09:10:00|3474.29|3474.29|3477.3|3477.3|3477.33|3477.33|3473.62|3473.62|0
1693559700000|2023-09-01 09:15:00|3477.36|3477.36|3477.64|3477.64|3477.69|3477.69|3475.05|3475.05|0
1693560000000|2023-09-01 09:20:00|3477.75|3477.75|3479.01|3479.01|3479.01|3479.01|3477.42|3477.42|0
1693560300000|2023-09-01 09:25:00|3479.06|3479.06|3479.19|3479.19|3479.75|3479.75|3478.01|3478.01|0
1693560600000|2023-09-01 09:30:00|3479.34|3479.34|3477.36|3477.36|3479.63|3479.63|3477.36|3477.36|0
1693560900000|2023-09-01 09:35:00|3477.26|3477.26|3478.1|3478.1|3478.19|3478.19|3476.69|3476.69|0
1693561200000|2023-09-01 09:40:00|3478.15|3478.15|3477.47|3477.47|3478.15|3478.15|3476.36|3476.36|0
1693561500000|2023-09-01 09:45:00|3477.54|3477.54|3477.54|3477.54|3478.21|3478.21|3476.94|3476.94|0
1693561800000|2023-09-01 09:50:00|3477.49|3477.49|3475.75|3475.75|3477.49|3477.49|3475.75|3475.75|0
1693562100000|2023-09-01 09:55:00|3475.42|3475.42|3473.51|3473.51|3475.45|3475.45|3472.95|3472.95|0
1693562400000|2023-09-01 10:00:00|3473.4|3473.4|3472.44|3472.44|3473.61|3473.61|3471.32|3471.32|0
1693562700000|2023-09-01 10:05:00|3472.49|3472.49|3476.59|3476.59|3476.59|3476.59|3472.49|3472.49|0
1693563000000|2023-09-01 10:10:00|3476.92|3476.92|3481.66|3481.66|3481.68|3481.68|3476.92|3476.92|0
1693563300000|2023-09-01 10:15:00|3481.75|3481.75|3479.41|3479.41|3481.92|3481.92|3478.74|3478.74|0
1693563600000|2023-09-01 10:20:00|3480.08|3480.08|3479.86|3479.86|3480.83|3480.83|3478.45|3478.45|0
1693563900000|2023-09-01 10:25:00|3480.53|3480.53|3480.83|3480.83|3481.02|3481.02|3479.49|3479.49|0
1693564200000|2023-09-01 10:30:00|3480.79|3480.79|3483.43|3483.43|3483.43|3483.43|3480.71|3480.71|0
1693564500000|2023-09-01 10:35:00|3484.1|3484.1|3483.3|3483.3|3484.1|3484.1|3482.58|3482.58|0
1693564800000|2023-09-01 10:40:00|3482.96|3482.96|3482.92|3482.92|3482.96|3482.96|3481.97|3481.97|0
1693565100000|2023-09-01 10:45:00|3483.03|3483.03|3482.53|3482.53|3483.13|3483.13|3482.2|3482.2|0
1693565400000|2023-09-01 10:50:00|3482.68|3482.68|3482.23|3482.23|3483.18|3483.18|3481.99|3481.99|0
1693565700000|2023-09-01 10:55:00|3482.28|3482.28|3481.28|3481.28|3482.28|3482.28|3480.95|3480.95|0
1693566000000|2023-09-01 11:00:00|3481.22|3481.22|3481.91|3481.91|3481.91|3481.91|3479.61|3479.61|0
1693566300000|2023-09-01 11:05:00|3481.86|3481.86|3480.55|3480.55|3481.86|3481.86|3480.39|3480.39|0
1693566600000|2023-09-01 11:10:00|3480.6|3480.6|3482.05|3482.05|3482.05|3482.05|3480.22|3480.22|0
1693566900000|2023-09-01 11:15:00|3481.72|3481.72|3482.3|3482.3|3482.35|3482.35|3481.66|3481.66|0
1693567200000|2023-09-01 11:20:00|3482.41|3482.41|3482.41|3482.41|3482.92|3482.92|3481.98|3481.98|0
1693567500000|2023-09-01 11:25:00|3482.47|3482.47|3480.75|3480.75|3483.25|3483.25|3480.75|3480.75|0
1693567800000|2023-09-01 11:30:00|3481.09|3481.09|3479.23|3479.23|3481.42|3481.42|3479.12|3479.12|0
1693568100000|2023-09-01 11:35:00|3479.04|3479.04|3478.38|3478.38|3479.04|3479.04|3477.21|3477.21|0
1693568400000|2023-09-01 11:40:00|3478.43|3478.43|3481.38|3481.38|3481.38|3481.38|3478.36|3478.36|0
1693568700000|2023-09-01 11:45:00|3481.4|3481.4|3481.12|3481.12|3482.04|3482.04|3481.12|3481.12|0
1693569000000|2023-09-01 11:50:00|3481.17|3481.17|3478.71|3478.71|3481.25|3481.25|3478.54|3478.54|0
1693569300000|2023-09-01 11:55:00|3478.63|3478.63|3476.3|3476.3|3478.63|3478.63|3476.3|3476.3|0
1693569600000|2023-09-01 12:00:00|3475.75|3475.75|3476.88|3476.88|3476.88|3476.88|3473.84|3473.84|0
1693569900000|2023-09-01 12:05:00|3476.39|3476.39|3475.95|3475.95|3477.11|3477.11|3475.95|3475.95|0
1693570200000|2023-09-01 12:10:00|3475.61|3475.61|3471.23|3471.23|3475.61|3475.61|3471.23|3471.23|0
1693570500000|2023-09-01 12:15:00|3471.15|3471.15|3472.85|3472.85|3472.95|3472.95|3470.13|3470.13|0
1693570800000|2023-09-01 12:20:00|3472.81|3472.81|3472.69|3472.69|3472.95|3472.95|3472.25|3472.25|0
1693571100000|2023-09-01 12:25:00|3472.53|3472.53|3471.98|3471.98|3472.67|3472.67|3471.16|3471.16|0
1693571400000|2023-09-01 12:30:00|3472.16|3472.16|3464.42|3464.42|3472.72|3472.72|3464.29|3464.29|0
1693571700000|2023-09-01 12:35:00|3464.47|3464.47|3461.74|3461.74|3464.81|3464.81|3459.83|3459.83|0
1693572000000|2023-09-01 12:40:00|3463.42|3463.42|3458.35|3458.35|3463.42|3463.42|3458.11|3458.11|0
1693572300000|2023-09-01 12:45:00|3458.03|3458.03|3456.18|3456.18|3458.91|3458.91|3456.03|3456.03|0
1693572600000|2023-09-01 12:50:00|3456.13|3456.13|3457.31|3457.31|3457.59|3457.59|3454.74|3454.74|0
1693572900000|2023-09-01 12:55:00|3457.37|3457.37|3456.44|3456.44|3459.74|3459.74|3456.44|3456.44|0
1693573200000|2023-09-01 13:00:00|3456.39|3456.39|3461.14|3461.14|3461.35|3461.35|3454.89|3454.89|0
1693573500000|2023-09-01 13:05:00|3461.2|3461.2|3467.51|3467.51|3467.51|3467.51|3461.2|3461.2|0
1693573800000|2023-09-01 13:10:00|3467.52|3467.52|3467.02|3467.02|3470.39|3470.39|3466.24|3466.24|0
1693574100000|2023-09-01 13:15:00|3467.08|3467.08|3464.09|3464.09|3467.08|3467.08|3464.09|3464.09|0
1693574400000|2023-09-01 13:20:00|3464.43|3464.43|3463.43|3463.43|3464.45|3464.45|3463.36|3463.36|0
1693574700000|2023-09-01 13:25:00|3463.54|3463.54|3461.75|3461.75|3463.54|3463.54|3461.49|3461.49|0
1693575000000|2023-09-01 13:30:00|3461.7|3461.7|3468.53|3468.53|3468.53|3468.53|3461.7|3461.7|0
1693575300000|2023-09-01 13:35:00|3468.48|3468.48|3467.36|3467.36|3468.54|3468.54|3459.65|3459.65|0
1693575600000|2023-09-01 13:40:00|3467.46|3467.46|3467.88|3467.88|3467.91|3467.91|3466.22|3466.22|0
1693575900000|2023-09-01 13:45:00|3467.83|3467.83|3469.46|3469.46|3469.72|3469.72|3467.09|3467.09|0
1693576200000|2023-09-01 13:50:00|3469.51|3469.51|3469.59|3469.59|3469.93|3469.93|3467.37|3467.37|0
1693576500000|2023-09-01 13:55:00|3469.67|3469.67|3474.41|3474.41|3475.28|3475.28|3468.92|3468.92|0
1693576800000|2023-09-01 14:00:00|3475.69|3475.69|3477.92|3477.92|3478.35|3478.35|3472.23|3472.23|0
1693577100000|2023-09-01 14:05:00|3478.25|3478.25|3486.13|3486.13|3486.28|3486.28|3478.13|3478.13|0
1693577400000|2023-09-01 14:10:00|3485.8|3485.8|3483.8|3483.8|3488.6|3488.6|3483.8|3483.8|0
1693577700000|2023-09-01 14:15:00|3484.13|3484.13|3483.43|3483.43|3484.77|3484.77|3482.36|3482.36|0
1693578000000|2023-09-01 14:20:00|3483.09|3483.09|3481.78|3481.78|3485.66|3485.66|3481.78|3481.78|0
1693578300000|2023-09-01 14:25:00|3481.86|3481.86|3486.84|3486.84|3486.84|3486.84|3481.86|3481.86|0
1693578600000|2023-09-01 14:30:00|3486.68|3486.68|3486.82|3486.82|3487.24|3487.24|3484.74|3484.74|0
1693578900000|2023-09-01 14:35:00|3486.93|3486.93|3488.55|3488.55|3489.2|3489.2|3486.82|3486.82|0
1693579200000|2023-09-01 14:40:00|3488.89|3488.89|3486.56|3486.56|3489.08|3489.08|3485.53|3485.53|0
1693579500000|2023-09-01 14:45:00|3486.9|3486.9|3485.34|3485.34|3486.9|3486.9|3484.59|3484.59|0
1693579800000|2023-09-01 14:50:00|3485.29|3485.29|3483.96|3483.96|3485.63|3485.63|3483.96|3483.96|0
1693580100000|2023-09-01 14:55:00|3483.9|3483.9|3482.02|3482.02|3484.44|3484.44|3480.86|3480.86|0
1693580400000|2023-09-01 15:00:00|3481.97|3481.97|3481.71|3481.71|3481.97|3481.97|3481.01|3481.01|0
1693580700000|2023-09-01 15:05:00|3481.64|3481.64|3482.59|3482.59|3483.07|3483.07|3481.57|3481.57|0
1693581000000|2023-09-01 15:10:00|3482.26|3482.26|3483.01|3483.01|3483.57|3483.57|3481.19|3481.19|0
1693581300000|2023-09-01 15:15:00|3482.68|3482.68|3484|3484|3484.22|3484.22|3481.87|3481.87|0
1693581600000|2023-09-01 15:20:00|3484.05|3484.05|3484.16|3484.16|3484.72|3484.72|3483.64|3483.64|0
1693581900000|2023-09-01 15:25:00|3484.22|3484.22|3480.46|3480.46|3484.22|3484.22|3480.46|3480.46|0
1693811700000|2023-09-04 07:15:00|3500.47|3500.47|3499.71|3499.71|3502.81|3502.81|3499.18|3499.18|0
1693812000000|2023-09-04 07:20:00|3500.09|3500.09|3500.56|3500.56|3501.7|3501.7|3497|3497|0
1693812300000|2023-09-04 07:25:00|3501.23|3501.23|3499.61|3499.61|3501.42|3501.42|3499.09|3499.09|0
1693812600000|2023-09-04 07:30:00|3499.28|3499.28|3493.09|3493.09|3500.4|3500.4|3493.09|3493.09|0
1693812900000|2023-09-04 07:35:00|3493.42|3493.42|3497.86|3497.86|3498.2|3498.2|3493.42|3493.42|0
1693813200000|2023-09-04 07:40:00|3497.65|3497.65|3498.83|3498.83|3498.83|3498.83|3495.96|3495.96|0
1693813500000|2023-09-04 07:45:00|3498.67|3498.67|3497.52|3497.52|3498.75|3498.75|3496.33|3496.33|0
1693813800000|2023-09-04 07:50:00|3497.57|3497.57|3495.69|3495.69|3498.9|3498.9|3495.31|3495.31|0
1693814100000|2023-09-04 07:55:00|3495.58|3495.58|3497.67|3497.67|3498.12|3498.12|3495.17|3495.17|0
1693814400000|2023-09-04 08:00:00|3497.72|3497.72|3499.09|3499.09|3499.43|3499.43|3497.31|3497.31|0
1693814700000|2023-09-04 08:05:00|3499.16|3499.16|3500.22|3500.22|3500.22|3500.22|3498.6|3498.6|0
1693815000000|2023-09-04 08:10:00|3500.17|3500.17|3500.71|3500.71|3501.01|3501.01|3499.66|3499.66|0
1693815300000|2023-09-04 08:15:00|3500.76|3500.76|3498.76|3498.76|3500.76|3500.76|3498.56|3498.56|0
1693815600000|2023-09-04 08:20:00|3498.81|3498.81|3502.87|3502.87|3503.29|3503.29|3498.53|3498.53|0
1693815900000|2023-09-04 08:25:00|3502.82|3502.82|3500.5|3500.5|3502.82|3502.82|3500.5|3500.5|0
1693816200000|2023-09-04 08:30:00|3500.45|3500.45|3500.73|3500.73|3500.73|3500.73|3499.64|3499.64|0
1693816500000|2023-09-04 08:35:00|3501.07|3501.07|3504.31|3504.31|3504.42|3504.42|3501.07|3501.07|0
1693816800000|2023-09-04 08:40:00|3504.26|3504.26|3502.47|3502.47|3504.39|3504.39|3502.47|3502.47|0
1693817100000|2023-09-04 08:45:00|3502.52|3502.52|3500.8|3500.8|3502.74|3502.74|3500.78|3500.78|0
1693817400000|2023-09-04 08:50:00|3500.85|3500.85|3498.13|3498.13|3501.24|3501.24|3498.07|3498.07|0
1693817700000|2023-09-04 08:55:00|3498.28|3498.28|3498.09|3498.09|3498.67|3498.67|3497.32|3497.32|0
1693818000000|2023-09-04 09:00:00|3498.17|3498.17|3497.54|3497.54|3498.17|3498.17|3497.04|3497.04|0
1693818300000|2023-09-04 09:05:00|3497.5|3497.5|3498.2|3498.2|3498.47|3498.47|3497.11|3497.11|0
1693818600000|2023-09-04 09:10:00|3498.17|3498.17|3498.75|3498.75|3498.85|3498.85|3497.27|3497.27|0
1693818900000|2023-09-04 09:15:00|3498.73|3498.73|3495.6|3495.6|3498.81|3498.81|3495.53|3495.53|0
1693819200000|2023-09-04 09:20:00|3495.65|3495.65|3495.47|3495.47|3496.06|3496.06|3494.27|3494.27|0
1693819500000|2023-09-04 09:25:00|3495.41|3495.41|3493.18|3493.18|3495.41|3495.41|3492.99|3492.99|0
1693819800000|2023-09-04 09:30:00|3492.85|3492.85|3490.12|3490.12|3492.85|3492.85|3490.12|3490.12|0
1693820100000|2023-09-04 09:35:00|3490.03|3490.03|3488.03|3488.03|3490.23|3490.23|3488.03|3488.03|0
1693820400000|2023-09-04 09:40:00|3487.97|3487.97|3488.14|3488.14|3488.65|3488.65|3487.48|3487.48|0
1693820700000|2023-09-04 09:45:00|3488.47|3488.47|3489.31|3489.31|3489.31|3489.31|3486.7|3486.7|0
1693821000000|2023-09-04 09:50:00|3489.21|3489.21|3486.5|3486.5|3489.24|3489.24|3484.6|3484.6|0
1693821300000|2023-09-04 09:55:00|3486.34|3486.34|3485.92|3485.92|3486.34|3486.34|3483.23|3483.23|0
1693821600000|2023-09-04 10:00:00|3486|3486|3487.63|3487.63|3487.93|3487.93|3485.69|3485.69|0
1693821900000|2023-09-04 10:05:00|3487.74|3487.74|3485.32|3485.32|3487.74|3487.74|3485.22|3485.22|0
1693822200000|2023-09-04 10:10:00|3485.14|3485.14|3485.75|3485.75|3486.98|3486.98|3484.79|3484.79|0
1693822500000|2023-09-04 10:15:00|3486.01|3486.01|3486.82|3486.82|3486.86|3486.86|3485.34|3485.34|0
1693822800000|2023-09-04 10:20:00|3486.48|3486.48|3484.4|3484.4|3486.6|3486.6|3484.4|3484.4|0
1693823100000|2023-09-04 10:25:00|3484.51|3484.51|3482.72|3482.72|3484.51|3484.51|3482.57|3482.57|0
1693823400000|2023-09-04 10:30:00|3482.77|3482.77|3484.35|3484.35|3484.4|3484.4|3482.24|3482.24|0
1693823700000|2023-09-04 10:35:00|3483.68|3483.68|3482.81|3482.81|3483.68|3483.68|3482.62|3482.62|0
1693824000000|2023-09-04 10:40:00|3482.91|3482.91|3481.27|3481.27|3482.91|3482.91|3480.6|3480.6|0
1693824300000|2023-09-04 10:45:00|3481.6|3481.6|3481.46|3481.46|3481.94|3481.94|3481.04|3481.04|0
1693824600000|2023-09-04 10:50:00|3481.54|3481.54|3482.7|3482.7|3482.7|3482.7|3480.92|3480.92|0
1693824900000|2023-09-04 10:55:00|3482.77|3482.77|3485.11|3485.11|3485.11|3485.11|3482.77|3482.77|0
1693825200000|2023-09-04 11:00:00|3485.17|3485.17|3484.59|3484.59|3485.17|3485.17|3483.4|3483.4|0
1693825500000|2023-09-04 11:05:00|3484.54|3484.54|3482.12|3482.12|3484.88|3484.88|3481.78|3481.78|0
1693825800000|2023-09-04 11:10:00|3482.61|3482.61|3482.09|3482.09|3482.7|3482.7|3481.7|3481.7|0
1693826100000|2023-09-04 11:15:00|3482.04|3482.04|3479.14|3479.14|3482.09|3482.09|3479.14|3479.14|0
1693826400000|2023-09-04 11:20:00|3479.15|3479.15|3474.49|3474.49|3479.15|3479.15|3474.38|3474.38|0
1693826700000|2023-09-04 11:25:00|3474.38|3474.38|3472.68|3472.68|3474.38|3474.38|3470.77|3470.77|0
1693827000000|2023-09-04 11:30:00|3472.34|3472.34|3476.51|3476.51|3476.52|3476.52|3472.34|3472.34|0
1693827300000|2023-09-04 11:35:00|3477.24|3477.24|3476.89|3476.89|3477.44|3477.44|3475.92|3475.92|0
1693827600000|2023-09-04 11:40:00|3476.94|3476.94|3477.62|3477.62|3477.62|3477.62|3476.4|3476.4|0
1693827900000|2023-09-04 11:45:00|3477.96|3477.96|3475.74|3475.74|3477.96|3477.96|3475.74|3475.74|0
1693828200000|2023-09-04 11:50:00|3475.73|3475.73|3480.49|3480.49|3482.45|3482.45|3475.73|3475.73|0
1693828500000|2023-09-04 11:55:00|3480.55|3480.55|3478.99|3478.99|3480.55|3480.55|3478.84|3478.84|0
1693828800000|2023-09-04 12:00:00|3478.91|3478.91|3477.32|3477.32|3478.91|3478.91|3476.59|3476.59|0
1693829100000|2023-09-04 12:05:00|3477.31|3477.31|3475.84|3475.84|3477.56|3477.56|3475.41|3475.41|0
1693829400000|2023-09-04 12:10:00|3475.82|3475.82|3476.78|3476.78|3476.78|3476.78|3474.65|3474.65|0
1693829700000|2023-09-04 12:15:00|3476.44|3476.44|3477.49|3477.49|3477.71|3477.71|3476.32|3476.32|0
1693830000000|2023-09-04 12:20:00|3477.43|3477.43|3476.45|3476.45|3477.43|3477.43|3475.48|3475.48|0
1693830300000|2023-09-04 12:25:00|3476.5|3476.5|3479.03|3479.03|3481.15|3481.15|3476.5|3476.5|0
1693830600000|2023-09-04 12:30:00|3478.35|3478.35|3477.37|3477.37|3478.48|3478.48|3477.02|3477.02|0
1693830900000|2023-09-04 12:35:00|3477.42|3477.42|3478.67|3478.67|3478.84|3478.84|3476.14|3476.14|0
1693831200000|2023-09-04 12:40:00|3478.38|3478.38|3476.83|3476.83|3478.94|3478.94|3476.59|3476.59|0
1693831500000|2023-09-04 12:45:00|3476.8|3476.8|3478.91|3478.91|3478.91|3478.91|3476.75|3476.75|0
1693831800000|2023-09-04 12:50:00|3478.23|3478.23|3479.81|3479.81|3479.83|3479.83|3477.54|3477.54|0
1693832100000|2023-09-04 12:55:00|3479.92|3479.92|3482.61|3482.61|3483.42|3483.42|3479.92|3479.92|0
1693832400000|2023-09-04 13:00:00|3482.63|3482.63|3477.67|3477.67|3482.63|3482.63|3476.78|3476.78|0
1693832700000|2023-09-04 13:05:00|3477.94|3477.94|3478.63|3478.63|3479.45|3479.45|3477.94|3477.94|0
1693833000000|2023-09-04 13:10:00|3478.64|3478.64|3476.77|3476.77|3478.7|3478.7|3476.65|3476.65|0
1693833300000|2023-09-04 13:15:00|3476.43|3476.43|3477.67|3477.67|3478.11|3478.11|3475.57|3475.57|0
1693833600000|2023-09-04 13:20:00|3477.59|3477.59|3478.66|3478.66|3479.22|3479.22|3476.91|3476.91|0
1693833900000|2023-09-04 13:25:00|3478.65|3478.65|3479.21|3479.21|3479.29|3479.29|3477.87|3477.87|0
1693834200000|2023-09-04 13:30:00|3479.88|3479.88|3476.35|3476.35|3480.13|3480.13|3476.35|3476.35|0
1693834500000|2023-09-04 13:35:00|3476.33|3476.33|3475.91|3475.91|3476.33|3476.33|3474.08|3474.08|0
1693834800000|2023-09-04 13:40:00|3476|3476|3478.83|3478.83|3478.83|3478.83|3475.49|3475.49|0
1693835100000|2023-09-04 13:45:00|3478.88|3478.88|3476.23|3476.23|3478.88|3478.88|3475.88|3475.88|0
1693835400000|2023-09-04 13:50:00|3476.14|3476.14|3472.72|3472.72|3476.24|3476.24|3472.47|3472.47|0
1693835700000|2023-09-04 13:55:00|3472.6|3472.6|3472.7|3472.7|3472.7|3472.7|3470.62|3470.62|0
1693836000000|2023-09-04 14:00:00|3472.59|3472.59|3467.16|3467.16|3472.59|3472.59|3467.16|3467.16|0
1693836300000|2023-09-04 14:05:00|3467.11|3467.11|3467.83|3467.83|3468.32|3468.32|3466.4|3466.4|0
1693836600000|2023-09-04 14:10:00|3467.77|3467.77|3469.29|3469.29|3470.59|3470.59|3467.77|3467.77|0
1693836900000|2023-09-04 14:15:00|3469.46|3469.46|3469.39|3469.39|3470.57|3470.57|3468.85|3468.85|0
1693837200000|2023-09-04 14:20:00|3469.28|3469.28|3468.24|3468.24|3469.32|3469.32|3466.17|3466.17|0
1693837500000|2023-09-04 14:25:00|3468.3|3468.3|3466.63|3466.63|3468.35|3468.35|3465.28|3465.28|0
1693837800000|2023-09-04 14:30:00|3466.68|3466.68|3464.05|3464.05|3466.8|3466.8|3463.7|3463.7|0
1693838100000|2023-09-04 14:35:00|3464.15|3464.15|3462.77|3462.77|3464.59|3464.59|3461.8|3461.8|0
1693838400000|2023-09-04 14:40:00|3462.43|3462.43|3465.5|3465.5|3465.5|3465.5|3461.78|3461.78|0
1693838700000|2023-09-04 14:45:00|3465.42|3465.42|3461.69|3461.69|3465.69|3465.69|3461.65|3461.65|0
1693839000000|2023-09-04 14:50:00|3461.59|3461.59|3462.71|3462.71|3462.98|3462.98|3461.04|3461.04|0
1693839300000|2023-09-04 14:55:00|3462.37|3462.37|3459.87|3459.87|3462.42|3462.42|3459.04|3459.04|0
1693839600000|2023-09-04 15:00:00|3459.93|3459.93|3464.02|3464.02|3464.02|3464.02|3459.27|3459.27|0
1693839900000|2023-09-04 15:05:00|3464.03|3464.03|3464.63|3464.63|3464.63|3464.63|3463.09|3463.09|0
1693840200000|2023-09-04 15:10:00|3464.68|3464.68|3464.59|3464.59|3465.12|3465.12|3463.95|3463.95|0
1693840500000|2023-09-04 15:15:00|3464.25|3464.25|3464.24|3464.24|3464.27|3464.27|3462.94|3462.94|0
1693840800000|2023-09-04 15:20:00|3464.14|3464.14|3464.21|3464.21|3464.65|3464.65|3463.43|3463.43|0
1693841100000|2023-09-04 15:25:00|3464.13|3464.13|3465.17|3465.17|3465.27|3465.27|3464.13|3464.13|0
1693898100000|2023-09-05 07:15:00|3435.02|3435.02|3425.31|3425.31|3435.02|3435.02|3424.4|3424.4|0
1693898400000|2023-09-05 07:20:00|3425.38|3425.38|3437.16|3437.16|3437.49|3437.49|3423|3423|0
1693898700000|2023-09-05 07:25:00|3437.5|3437.5|3434.06|3434.06|3437.65|3437.65|3431.83|3431.83|0
1693899000000|2023-09-05 07:30:00|3433.34|3433.34|3432.39|3432.39|3434.93|3434.93|3431.8|3431.8|0
1693899300000|2023-09-05 07:35:00|3432.47|3432.47|3428.07|3428.07|3432.83|3432.83|3426.96|3426.96|0
1693899600000|2023-09-05 07:40:00|3427.73|3427.73|3427.1|3427.1|3429.32|3429.32|3426.57|3426.57|0
1693899900000|2023-09-05 07:45:00|3427.16|3427.16|3434.86|3434.86|3434.86|3434.86|3425.17|3425.17|0
1693900200000|2023-09-05 07:50:00|3434.36|3434.36|3439.76|3439.76|3440.17|3440.17|3434.03|3434.03|0
1693900500000|2023-09-05 07:55:00|3439.09|3439.09|3437.3|3437.3|3439.85|3439.85|3436.66|3436.66|0
1693900800000|2023-09-05 08:00:00|3437.69|3437.69|3443.99|3443.99|3443.99|3443.99|3436.37|3436.37|0
1693901100000|2023-09-05 08:05:00|3444.09|3444.09|3444.8|3444.8|3449.33|3449.33|3444.09|3444.09|0
1693901400000|2023-09-05 08:10:00|3444.46|3444.46|3448.17|3448.17|3448.63|3448.63|3444.45|3444.45|0
1693901700000|2023-09-05 08:15:00|3448.24|3448.24|3448.18|3448.18|3450.19|3450.19|3447.97|3447.97|0
1693902000000|2023-09-05 08:20:00|3448.27|3448.27|3451.19|3451.19|3452.8|3452.8|3448.27|3448.27|0
1693902300000|2023-09-05 08:25:00|3451.86|3451.86|3455.3|3455.3|3455.3|3455.3|3451.8|3451.8|0
1693902600000|2023-09-05 08:30:00|3454.63|3454.63|3456.13|3456.13|3456.26|3456.26|3453.46|3453.46|0
1693902900000|2023-09-05 08:35:00|3456.36|3456.36|3459.86|3459.86|3460.47|3460.47|3456.36|3456.36|0
1693903200000|2023-09-05 08:40:00|3459.97|3459.97|3461.63|3461.63|3461.63|3461.63|3459.17|3459.17|0
1693903500000|2023-09-05 08:45:00|3461.75|3461.75|3458.7|3458.7|3461.75|3461.75|3457.05|3457.05|0
1693903800000|2023-09-05 08:50:00|3459.08|3459.08|3461.17|3461.17|3461.67|3461.67|3459.04|3459.04|0
1693904100000|2023-09-05 08:55:00|3461.02|3461.02|3460.67|3460.67|3462.58|3462.58|3460.67|3460.67|0
1693904400000|2023-09-05 09:00:00|3460.64|3460.64|3460.32|3460.32|3462.34|3462.34|3460.31|3460.31|0
1693904700000|2023-09-05 09:05:00|3460.65|3460.65|3462.05|3462.05|3462.08|3462.08|3460.21|3460.21|0
1693905000000|2023-09-05 09:10:00|3462.15|3462.15|3466.18|3466.18|3466.51|3466.51|3462.07|3462.07|0
1693905300000|2023-09-05 09:15:00|3466.23|3466.23|3468.08|3468.08|3468.08|3468.08|3465.17|3465.17|0
1693905600000|2023-09-05 09:20:00|3468.13|3468.13|3470.37|3470.37|3471.33|3471.33|3468.13|3468.13|0
1693905900000|2023-09-05 09:25:00|3470.27|3470.27|3475.92|3475.92|3475.92|3475.92|3469.55|3469.55|0
1693906200000|2023-09-05 09:30:00|3475.94|3475.94|3478.22|3478.22|3478.27|3478.27|3475.31|3475.31|0
1693906500000|2023-09-05 09:35:00|3478.89|3478.89|3476.69|3476.69|3480.1|3480.1|3476.55|3476.55|0
1693906800000|2023-09-05 09:40:00|3476.02|3476.02|3474.66|3474.66|3476.02|3476.02|3473.39|3473.39|0
1693907100000|2023-09-05 09:45:00|3474.76|3474.76|3480.36|3480.36|3481.02|3481.02|3474.76|3474.76|0
1693907400000|2023-09-05 09:50:00|3480.41|3480.41|3481.79|3481.79|3482.88|3482.88|3480.36|3480.36|0
1693907700000|2023-09-05 09:55:00|3481.69|3481.69|3480.01|3480.01|3483.28|3483.28|3480.01|3480.01|0
1693908000000|2023-09-05 10:00:00|3479.91|3479.91|3481.75|3481.75|3482.11|3482.11|3477.58|3477.58|0
1693908300000|2023-09-05 10:05:00|3481.72|3481.72|3482.89|3482.89|3483.23|3483.23|3481.12|3481.12|0
1693908600000|2023-09-05 10:10:00|3483.06|3483.06|3485.11|3485.11|3485.11|3485.11|3482.95|3482.95|0
1693908900000|2023-09-05 10:15:00|3485.16|3485.16|3488.57|3488.57|3489.09|3489.09|3484.9|3484.9|0
1693909200000|2023-09-05 10:20:00|3488.62|3488.62|3488.65|3488.65|3489.9|3489.9|3488.35|3488.35|0
1693909500000|2023-09-05 10:25:00|3488.7|3488.7|3488.41|3488.41|3488.86|3488.86|3486.92|3486.92|0
1693909800000|2023-09-05 10:30:00|3488.71|3488.71|3487.77|3487.77|3489.76|3489.76|3487.77|3487.77|0
1693910100000|2023-09-05 10:35:00|3487.62|3487.62|3489.61|3489.61|3489.95|3489.95|3487.57|3487.57|0
1693910400000|2023-09-05 10:40:00|3489.27|3489.27|3487.14|3487.14|3489.27|3489.27|3486.43|3486.43|0
1693910700000|2023-09-05 10:45:00|3487.19|3487.19|3483.91|3483.91|3487.22|3487.22|3483.91|3483.91|0
1693911000000|2023-09-05 10:50:00|3483.83|3483.83|3485.92|3485.92|3486.25|3486.25|3483.83|3483.83|0
1693911300000|2023-09-05 10:55:00|3485.86|3485.86|3482.24|3482.24|3485.91|3485.91|3481.05|3481.05|0
1693911600000|2023-09-05 11:00:00|3482.91|3482.91|3480.57|3480.57|3483.11|3483.11|3479.22|3479.22|0
1693911900000|2023-09-05 11:05:00|3480.23|3480.23|3477.39|3477.39|3480.23|3480.23|3477.06|3477.06|0
1693912200000|2023-09-05 11:10:00|3477.44|3477.44|3477.16|3477.16|3479.07|3479.07|3476.56|3476.56|0
1693912500000|2023-09-05 11:15:00|3477.18|3477.18|3480.78|3480.78|3480.84|3480.84|3476.8|3476.8|0
1693912800000|2023-09-05 11:20:00|3480.94|3480.94|3480.66|3480.66|3481.61|3481.61|3480.66|3480.66|0
1693913100000|2023-09-05 11:25:00|3480.77|3480.77|3483.39|3483.39|3483.41|3483.41|3480.77|3480.77|0
1693913400000|2023-09-05 11:30:00|3483.44|3483.44|3488.34|3488.34|3489.23|3489.23|3483.44|3483.44|0
1693913700000|2023-09-05 11:35:00|3487.95|3487.95|3489.08|3489.08|3489.41|3489.41|3487.41|3487.41|0
1693914000000|2023-09-05 11:40:00|3489.29|3489.29|3492.05|3492.05|3493.46|3493.46|3489.29|3489.29|0
1693914300000|2023-09-05 11:45:00|3492|3492|3491.96|3491.96|3493.08|3493.08|3491.06|3491.06|0
1693914600000|2023-09-05 11:50:00|3492.29|3492.29|3491.48|3491.48|3492.29|3492.29|3490.57|3490.57|0
1693914900000|2023-09-05 11:55:00|3491.43|3491.43|3489.16|3489.16|3491.6|3491.6|3487.58|3487.58|0
1693915200000|2023-09-05 12:00:00|3489.21|3489.21|3488.53|3488.53|3489.82|3489.82|3488.38|3488.38|0
1693915500000|2023-09-05 12:05:00|3488.58|3488.58|3489.45|3489.45|3489.75|3489.75|3488.2|3488.2|0
1693915800000|2023-09-05 12:10:00|3489.46|3489.46|3486.75|3486.75|3489.46|3489.46|3486.75|3486.75|0
1693916100000|2023-09-05 12:15:00|3486.41|3486.41|3484.1|3484.1|3486.41|3486.41|3482.13|3482.13|0
1693916400000|2023-09-05 12:20:00|3484.05|3484.05|3488.99|3488.99|3488.99|3488.99|3483.71|3483.71|0
1693916700000|2023-09-05 12:25:00|3489.02|3489.02|3488.73|3488.73|3490.36|3490.36|3487.44|3487.44|0
1693917000000|2023-09-05 12:30:00|3488.79|3488.79|3489.09|3489.09|3492.34|3492.34|3487.83|3487.83|0
1693917300000|2023-09-05 12:35:00|3489.14|3489.14|3482.62|3482.62|3489.31|3489.31|3482.62|3482.62|0
1693917600000|2023-09-05 12:40:00|3482.56|3482.56|3483.14|3483.14|3484.46|3484.46|3480|3480|0
1693917900000|2023-09-05 12:45:00|3483.2|3483.2|3485.06|3485.06|3485.07|3485.07|3482.24|3482.24|0
1693918200000|2023-09-05 12:50:00|3485.17|3485.17|3484.78|3484.78|3486.61|3486.61|3484.11|3484.11|0
1693918500000|2023-09-05 12:55:00|3485.12|3485.12|3489.38|3489.38|3489.41|3489.41|3485.09|3485.09|0
1693918800000|2023-09-05 13:00:00|3489.46|3489.46|3486.72|3486.72|3489.46|3489.46|3485.55|3485.55|0
1693919100000|2023-09-05 13:05:00|3486.38|3486.38|3486.57|3486.57|3488.02|3488.02|3485.47|3485.47|0
1693919400000|2023-09-05 13:10:00|3486.56|3486.56|3483.59|3483.59|3486.56|3486.56|3482.65|3482.65|0
1693919700000|2023-09-05 13:15:00|3483.25|3483.25|3479.81|3479.81|3483.74|3483.74|3479.63|3479.63|0
1693920000000|2023-09-05 13:20:00|3479.47|3479.47|3483.02|3483.02|3483.59|3483.59|3479.47|3479.47|0
1693920300000|2023-09-05 13:25:00|3483.12|3483.12|3483.41|3483.41|3484.5|3484.5|3483.12|3483.12|0
1693920600000|2023-09-05 13:30:00|3483.75|3483.75|3489.89|3489.89|3489.89|3489.89|3482.83|3482.83|0
1693920900000|2023-09-05 13:35:00|3489.56|3489.56|3484.52|3484.52|3491.99|3491.99|3484.39|3484.39|0
1693921200000|2023-09-05 13:40:00|3484.18|3484.18|3480|3480|3484.18|3484.18|3478.7|3478.7|0
1693921500000|2023-09-05 13:45:00|3480.02|3480.02|3475.89|3475.89|3481.26|3481.26|3475.82|3475.82|0
1693921800000|2023-09-05 13:50:00|3475.46|3475.46|3480|3480|3480|3480|3472.84|3472.84|0
1693922100000|2023-09-05 13:55:00|3479.66|3479.66|3480.98|3480.98|3481.54|3481.54|3479.66|3479.66|0
1693922400000|2023-09-05 14:00:00|3481.03|3481.03|3482.68|3482.68|3483.81|3483.81|3480.28|3480.28|0
1693922700000|2023-09-05 14:05:00|3483.02|3483.02|3472.85|3472.85|3483.12|3483.12|3472.08|3472.08|0
1693923000000|2023-09-05 14:10:00|3472.52|3472.52|3468.96|3468.96|3473.38|3473.38|3468.96|3468.96|0
1693923300000|2023-09-05 14:15:00|3468.86|3468.86|3469.59|3469.59|3470.49|3470.49|3467.01|3467.01|0
1693923600000|2023-09-05 14:20:00|3469.54|3469.54|3468.49|3468.49|3470.51|3470.51|3468.46|3468.46|0
1693923900000|2023-09-05 14:25:00|3468.16|3468.16|3469.46|3469.46|3470.88|3470.88|3467.38|3467.38|0
1693924200000|2023-09-05 14:30:00|3469.35|3469.35|3466.35|3466.35|3469.61|3469.61|3464.46|3464.46|0
1693924500000|2023-09-05 14:35:00|3466.89|3466.89|3466.86|3466.86|3469.1|3469.1|3466.24|3466.24|0
1693924800000|2023-09-05 14:40:00|3466.81|3466.81|3467.36|3467.36|3467.36|3467.36|3463.27|3463.27|0
1693925100000|2023-09-05 14:45:00|3467.45|3467.45|3466.46|3466.46|3467.61|3467.61|3464.75|3464.75|0
1693925400000|2023-09-05 14:50:00|3466.36|3466.36|3467.69|3467.69|3468.08|3468.08|3465.07|3465.07|0
1693925700000|2023-09-05 14:55:00|3467.35|3467.35|3467.99|3467.99|3468.43|3468.43|3467.22|3467.22|0
1693926000000|2023-09-05 15:00:00|3468|3468|3469.59|3469.59|3469.59|3469.59|3467|3467|0
1693926300000|2023-09-05 15:05:00|3470.26|3470.26|3471.32|3471.32|3471.6|3471.6|3469.93|3469.93|0
1693926600000|2023-09-05 15:10:00|3471.27|3471.27|3469.32|3469.32|3472.22|3472.22|3469.32|3469.32|0
1693926900000|2023-09-05 15:15:00|3469.99|3469.99|3468.23|3468.23|3470.85|3470.85|3468.23|3468.23|0
1693927200000|2023-09-05 15:20:00|3468.12|3468.12|3467.04|3467.04|3468.83|3468.83|3466.8|3466.8|0
1693927500000|2023-09-05 15:25:00|3467.06|3467.06|3462.78|3462.78|3467.06|3467.06|3462.78|3462.78|0
1693984500000|2023-09-06 07:15:00|3441.12|3441.12|3440.76|3440.76|3441.76|3441.76|3436.89|3436.89|0
1693984800000|2023-09-06 07:20:00|3441.56|3441.56|3448.42|3448.42|3449.93|3449.93|3441.56|3441.56|0
1693985100000|2023-09-06 07:25:00|3448.31|3448.31|3448.53|3448.53|3448.91|3448.91|3446.53|3446.53|0
1693985400000|2023-09-06 07:30:00|3448.48|3448.48|3443.12|3443.12|3448.85|3448.85|3442.08|3442.08|0
1693985700000|2023-09-06 07:35:00|3443.23|3443.23|3443.67|3443.67|3446.38|3446.38|3440.78|3440.78|0
1693986000000|2023-09-06 07:40:00|3443.25|3443.25|3444.94|3444.94|3445.84|3445.84|3443.25|3443.25|0
1693986300000|2023-09-06 07:45:00|3445.27|3445.27|3446.74|3446.74|3448.14|3448.14|3444.58|3444.58|0
1693986600000|2023-09-06 07:50:00|3446.07|3446.07|3445.84|3445.84|3446.81|3446.81|3445.56|3445.56|0
1693986900000|2023-09-06 07:55:00|3445.79|3445.79|3447.13|3447.13|3447.15|3447.15|3443.35|3443.35|0
1693987200000|2023-09-06 08:00:00|3447.24|3447.24|3446.06|3446.06|3448.49|3448.49|3445.55|3445.55|0
1693987500000|2023-09-06 08:05:00|3446.39|3446.39|3452.34|3452.34|3452.34|3452.34|3446.39|3446.39|0
1693987800000|2023-09-06 08:10:00|3452.24|3452.24|3452.77|3452.77|3453.41|3453.41|3451.99|3451.99|0
1693988100000|2023-09-06 08:15:00|3452.83|3452.83|3448.5|3448.5|3452.88|3452.88|3448.23|3448.23|0
1693988400000|2023-09-06 08:20:00|3448.61|3448.61|3444.34|3444.34|3448.61|3448.61|3442.73|3442.73|0
1693988700000|2023-09-06 08:25:00|3444.4|3444.4|3442.94|3442.94|3444.4|3444.4|3442.94|3442.94|0
1693989000000|2023-09-06 08:30:00|3442.52|3442.52|3444.65|3444.65|3444.65|3444.65|3441.25|3441.25|0
1693989300000|2023-09-06 08:35:00|3444.92|3444.92|3444.26|3444.26|3445.66|3445.66|3444.21|3444.21|0
1693989600000|2023-09-06 08:40:00|3443.99|3443.99|3442.71|3442.71|3444.02|3444.02|3440.72|3440.72|0
1693989900000|2023-09-06 08:45:00|3442.87|3442.87|3438.19|3438.19|3443.35|3443.35|3438.19|3438.19|0
1693990200000|2023-09-06 08:50:00|3438.11|3438.11|3437.55|3437.55|3440.51|3440.51|3437.21|3437.21|0
1693990500000|2023-09-06 08:55:00|3437.6|3437.6|3438.5|3438.5|3438.94|3438.94|3436.89|3436.89|0
1693990800000|2023-09-06 09:00:00|3438.16|3438.16|3438.69|3438.69|3439.95|3439.95|3436.89|3436.89|0
1693991100000|2023-09-06 09:05:00|3438.74|3438.74|3435.62|3435.62|3438.79|3438.79|3435.62|3435.62|0
1693991400000|2023-09-06 09:10:00|3435.96|3435.96|3430.98|3430.98|3436.12|3436.12|3430.92|3430.92|0
1693991700000|2023-09-06 09:15:00|3431.05|3431.05|3433.17|3433.17|3433.17|3433.17|3431.05|3431.05|0
1693992000000|2023-09-06 09:20:00|3433.22|3433.22|3431.7|3431.7|3434.11|3434.11|3431.53|3431.53|0
1693992300000|2023-09-06 09:25:00|3431.76|3431.76|3432.21|3432.21|3433.78|3433.78|3431.76|3431.76|0
1693992600000|2023-09-06 09:30:00|3431.95|3431.95|3433.43|3433.43|3434.72|3434.72|3431.91|3431.91|0
1693992900000|2023-09-06 09:35:00|3433.35|3433.35|3427.65|3427.65|3433.35|3433.35|3427.56|3427.56|0
1693993200000|2023-09-06 09:40:00|3427.76|3427.76|3426.51|3426.51|3427.76|3427.76|3423.96|3423.96|0
1693993500000|2023-09-06 09:45:00|3426.56|3426.56|3427.93|3427.93|3428.85|3428.85|3425.96|3425.96|0
1693993800000|2023-09-06 09:50:00|3428.04|3428.04|3427.53|3427.53|3429.25|3429.25|3426.55|3426.55|0
1693994100000|2023-09-06 09:55:00|3427.87|3427.87|3429.13|3429.13|3429.87|3429.87|3427.87|3427.87|0
1693994400000|2023-09-06 10:00:00|3428.46|3428.46|3428.49|3428.49|3429.39|3429.39|3427.44|3427.44|0
1693994700000|2023-09-06 10:05:00|3428.64|3428.64|3425.6|3425.6|3428.64|3428.64|3425.6|3425.6|0
1693995000000|2023-09-06 10:10:00|3425.5|3425.5|3429.24|3429.24|3429.24|3429.24|3425.4|3425.4|0
1693995300000|2023-09-06 10:15:00|3428.91|3428.91|3428.81|3428.81|3430.08|3430.08|3428.5|3428.5|0
1693995600000|2023-09-06 10:20:00|3428.92|3428.92|3429.83|3429.83|3430.25|3430.25|3428.69|3428.69|0
1693995900000|2023-09-06 10:25:00|3429.73|3429.73|3428.3|3428.3|3429.73|3429.73|3426.91|3426.91|0
1693996200000|2023-09-06 10:30:00|3428.33|3428.33|3427.4|3427.4|3428.94|3428.94|3426.23|3426.23|0
1693996500000|2023-09-06 10:35:00|3427.21|3427.21|3426.28|3426.28|3427.8|3427.8|3425.1|3425.1|0
1693996800000|2023-09-06 10:40:00|3426.33|3426.33|3427.27|3427.27|3427.69|3427.69|3426.29|3426.29|0
1693997100000|2023-09-06 10:45:00|3427.33|3427.33|3427.33|3427.33|3427.94|3427.94|3427.17|3427.17|0
1693997400000|2023-09-06 10:50:00|3427.17|3427.17|3427.07|3427.07|3427.89|3427.89|3426.79|3426.79|0
1693997700000|2023-09-06 10:55:00|3426.73|3426.73|3425.11|3425.11|3426.73|3426.73|3423.3|3423.3|0
1693998000000|2023-09-06 11:00:00|3425.12|3425.12|3425.71|3425.71|3426.89|3426.89|3425.11|3425.11|0
1693998300000|2023-09-06 11:05:00|3425.62|3425.62|3424.61|3424.61|3426.54|3426.54|3424.4|3424.4|0
1693998600000|2023-09-06 11:10:00|3424.56|3424.56|3425.26|3425.26|3425.81|3425.81|3424.56|3424.56|0
1693998900000|2023-09-06 11:15:00|3425.16|3425.16|3425.07|3425.07|3425.16|3425.16|3424.38|3424.38|0
1693999200000|2023-09-06 11:20:00|3425.16|3425.16|3423.84|3423.84|3425.19|3425.19|3423.84|3423.84|0
1693999500000|2023-09-06 11:25:00|3423.35|3423.35|3422.73|3422.73|3423.35|3423.35|3422.46|3422.46|0
1693999800000|2023-09-06 11:30:00|3422.79|3422.79|3422.72|3422.72|3423.43|3423.43|3421.53|3421.53|0
1694000100000|2023-09-06 11:35:00|3422.81|3422.81|3421.56|3421.56|3423.16|3423.16|3421.56|3421.56|0
1694000400000|2023-09-06 11:40:00|3421.45|3421.45|3421.2|3421.2|3421.78|3421.78|3419.57|3419.57|0
1694000700000|2023-09-06 11:45:00|3421.3|3421.3|3422.61|3422.61|3422.61|3422.61|3420.8|3420.8|0
1694001000000|2023-09-06 11:50:00|3422.66|3422.66|3422.17|3422.17|3422.76|3422.76|3421.59|3421.59|0
1694001300000|2023-09-06 11:55:00|3422.84|3422.84|3422.56|3422.56|3422.97|3422.97|3422.09|3422.09|0
1694001600000|2023-09-06 12:00:00|3422.23|3422.23|3420.71|3420.71|3422.49|3422.49|3418.98|3418.98|0
1694001900000|2023-09-06 12:05:00|3421.04|3421.04|3419.39|3419.39|3421.48|3421.48|3419.26|3419.26|0
1694002200000|2023-09-06 12:10:00|3420.06|3420.06|3418.64|3418.64|3420.29|3420.29|3418.64|3418.64|0
1694002500000|2023-09-06 12:15:00|3418.74|3418.74|3421.81|3421.81|3421.81|3421.81|3418.73|3418.73|0
1694002800000|2023-09-06 12:20:00|3421.76|3421.76|3418.15|3418.15|3421.76|3421.76|3418.15|3418.15|0
1694003100000|2023-09-06 12:25:00|3418.09|3418.09|3417.64|3417.64|3419.07|3419.07|3417.12|3417.12|0
1694003400000|2023-09-06 12:30:00|3417.56|3417.56|3417.89|3417.89|3419.18|3419.18|3417.33|3417.33|0
1694003700000|2023-09-06 12:35:00|3417.55|3417.55|3418.19|3418.19|3418.43|3418.43|3417.35|3417.35|0
1694004000000|2023-09-06 12:40:00|3418.2|3418.2|3422.04|3422.04|3422.09|3422.09|3418.17|3418.17|0
1694004300000|2023-09-06 12:45:00|3422.38|3422.38|3425.82|3425.82|3425.82|3425.82|3421.99|3421.99|0
1694004600000|2023-09-06 12:50:00|3425.91|3425.91|3431.67|3431.67|3431.73|3431.73|3425.91|3425.91|0
1694004900000|2023-09-06 12:55:00|3431.78|3431.78|3432.24|3432.24|3433.29|3433.29|3431.78|3431.78|0
1694005200000|2023-09-06 13:00:00|3432.29|3432.29|3429.5|3429.5|3433.23|3433.23|3429.28|3429.28|0
1694005500000|2023-09-06 13:05:00|3429.41|3429.41|3432.04|3432.04|3432.04|3432.04|3429.41|3429.41|0
1694005800000|2023-09-06 13:10:00|3432.07|3432.07|3432.62|3432.62|3433.97|3433.97|3432.07|3432.07|0
1694006100000|2023-09-06 13:15:00|3432.67|3432.67|3434.8|3434.8|3434.8|3434.8|3431.27|3431.27|0
1694006400000|2023-09-06 13:20:00|3435.04|3435.04|3430.66|3430.66|3435.15|3435.15|3429.7|3429.7|0
1694006700000|2023-09-06 13:25:00|3430.58|3430.58|3431.54|3431.54|3431.96|3431.96|3430.25|3430.25|0
1694007000000|2023-09-06 13:30:00|3431.43|3431.43|3440.05|3440.05|3440.05|3440.05|3430.39|3430.39|0
1694007300000|2023-09-06 13:35:00|3439.99|3439.99|3435.59|3435.59|3439.99|3439.99|3434.2|3434.2|0
1694007600000|2023-09-06 13:40:00|3435.56|3435.56|3437.39|3437.39|3441.02|3441.02|3435.54|3435.54|0
1694007900000|2023-09-06 13:45:00|3437.73|3437.73|3442.75|3442.75|3443.42|3443.42|3437.41|3437.41|0
1694008200000|2023-09-06 13:50:00|3443.08|3443.08|3444.58|3444.58|3444.58|3444.58|3442.83|3442.83|0
1694008500000|2023-09-06 13:55:00|3444.92|3444.92|3448.01|3448.01|3449.76|3449.76|3443.91|3443.91|0
1694008800000|2023-09-06 14:00:00|3447.98|3447.98|3453.9|3453.9|3454.8|3454.8|3446.79|3446.79|0
1694009100000|2023-09-06 14:05:00|3454.01|3454.01|3453.72|3453.72|3454.96|3454.96|3450.29|3450.29|0
1694009400000|2023-09-06 14:10:00|3453.5|3453.5|3454.32|3454.32|3455.4|3455.4|3452.56|3452.56|0
1694009700000|2023-09-06 14:15:00|3454.27|3454.27|3455.7|3455.7|3455.73|3455.73|3452.9|3452.9|0
1694010000000|2023-09-06 14:20:00|3455.78|3455.78|3450.44|3450.44|3456.03|3456.03|3450.38|3450.38|0
1694010300000|2023-09-06 14:25:00|3450.79|3450.79|3443.99|3443.99|3451.21|3451.21|3443.06|3443.06|0
1694010600000|2023-09-06 14:30:00|3444.32|3444.32|3449.48|3449.48|3449.9|3449.9|3443.89|3443.89|0
1694010900000|2023-09-06 14:35:00|3449.59|3449.59|3448.21|3448.21|3451.13|3451.13|3448.16|3448.16|0
1694011200000|2023-09-06 14:40:00|3448.27|3448.27|3447.85|3447.85|3450.55|3450.55|3447.85|3447.85|0
1694011500000|2023-09-06 14:45:00|3447.77|3447.77|3444.34|3444.34|3447.77|3447.77|3444.13|3444.13|0
1694011800000|2023-09-06 14:50:00|3444.29|3444.29|3446.35|3446.35|3446.74|3446.74|3444.29|3444.29|0
1694012100000|2023-09-06 14:55:00|3446.45|3446.45|3447.77|3447.77|3448.33|3448.33|3444.64|3444.64|0
1694012400000|2023-09-06 15:00:00|3447.71|3447.71|3446.87|3446.87|3447.71|3447.71|3446.02|3446.02|0
1694012700000|2023-09-06 15:05:00|3446.79|3446.79|3445.71|3445.71|3447.32|3447.32|3444.98|3444.98|0
1694013000000|2023-09-06 15:10:00|3445.8|3445.8|3446.04|3446.04|3446.61|3446.61|3444.83|3444.83|0
1694013300000|2023-09-06 15:15:00|3446.12|3446.12|3444.01|3444.01|3446.18|3446.18|3443.34|3443.34|0
1694013600000|2023-09-06 15:20:00|3444.04|3444.04|3445.02|3445.02|3445.02|3445.02|3441.81|3441.81|0
1694013900000|2023-09-06 15:25:00|3445.05|3445.05|3443.96|3443.96|3445.42|3445.42|3443.82|3443.82|0
1694070900000|2023-09-07 07:15:00|3441.38|3441.38|3439.36|3439.36|3444.4|3444.4|3438.91|3438.91|0
1694071200000|2023-09-07 07:20:00|3438.21|3438.21|3431.45|3431.45|3438.66|3438.66|3431.24|3431.24|0
1694071500000|2023-09-07 07:25:00|3432.04|3432.04|3432.95|3432.95|3433.28|3433.28|3429.19|3429.19|0
1694071800000|2023-09-07 07:30:00|3431.96|3431.96|3429.16|3429.16|3432.36|3432.36|3428.17|3428.17|0
1694072100000|2023-09-07 07:35:00|3428.82|3428.82|3430.25|3430.25|3431.49|3431.49|3426.43|3426.43|0
1694072400000|2023-09-07 07:40:00|3430.59|3430.59|3441.16|3441.16|3441.16|3441.16|3430.59|3430.59|0
1694072700000|2023-09-07 07:45:00|3441.47|3441.47|3441.01|3441.01|3442.53|3442.53|3440.24|3440.24|0
1694073000000|2023-09-07 07:50:00|3440.34|3440.34|3441.98|3441.98|3444.81|3444.81|3437.88|3437.88|0
1694073300000|2023-09-07 07:55:00|3441.65|3441.65|3442.31|3442.31|3443.13|3443.13|3439.26|3439.26|0
1694073600000|2023-09-07 08:00:00|3442.2|3442.2|3443.39|3443.39|3444.16|3444.16|3440.5|3440.5|0
1694073900000|2023-09-07 08:05:00|3443.34|3443.34|3448.3|3448.3|3448.74|3448.74|3442.91|3442.91|0
1694074200000|2023-09-07 08:10:00|3448.23|3448.23|3447.74|3447.74|3448.3|3448.3|3446.05|3446.05|0
1694074500000|2023-09-07 08:15:00|3448.08|3448.08|3452.7|3452.7|3454.21|3454.21|3448.08|3448.08|0
1694074800000|2023-09-07 08:20:00|3452.36|3452.36|3446.42|3446.42|3452.36|3452.36|3446.37|3446.37|0
1694075100000|2023-09-07 08:25:00|3446.27|3446.27|3446.9|3446.9|3446.99|3446.99|3445.14|3445.14|0
1694075400000|2023-09-07 08:30:00|3446.79|3446.79|3447.95|3447.95|3448.88|3448.88|3446.47|3446.47|0
1694075700000|2023-09-07 08:35:00|3447.84|3447.84|3446.59|3446.59|3447.88|3447.88|3446.54|3446.54|0
1694076000000|2023-09-07 08:40:00|3446.54|3446.54|3447.38|3447.38|3447.43|3447.43|3446.42|3446.42|0
1694076300000|2023-09-07 08:45:00|3447.43|3447.43|3450.34|3450.34|3450.45|3450.45|3447.22|3447.22|0
1694076600000|2023-09-07 08:50:00|3450.29|3450.29|3452.28|3452.28|3452.28|3452.28|3449.88|3449.88|0
1694076900000|2023-09-07 08:55:00|3452.35|3452.35|3457.55|3457.55|3457.55|3457.55|3451.81|3451.81|0
1694077200000|2023-09-07 09:00:00|3457.6|3457.6|3456.31|3456.31|3458.63|3458.63|3456.01|3456.01|0
1694077500000|2023-09-07 09:05:00|3456.2|3456.2|3457.13|3457.13|3457.26|3457.26|3455.74|3455.74|0
1694077800000|2023-09-07 09:10:00|3457.08|3457.08|3461.56|3461.56|3461.66|3461.66|3457.08|3457.08|0
1694078100000|2023-09-07 09:15:00|3461.61|3461.61|3461.77|3461.77|3463.95|3463.95|3460.45|3460.45|0
1694078400000|2023-09-07 09:20:00|3462.44|3462.44|3460.57|3460.57|3462.61|3462.61|3459.75|3459.75|0
1694078700000|2023-09-07 09:25:00|3460.23|3460.23|3460.06|3460.06|3460.9|3460.9|3459.38|3459.38|0
1694079000000|2023-09-07 09:30:00|3460.27|3460.27|3461.86|3461.86|3463.99|3463.99|3460.27|3460.27|0
1694079300000|2023-09-07 09:35:00|3461.91|3461.91|3465.57|3465.57|3465.64|3465.64|3461.68|3461.68|0
1694079600000|2023-09-07 09:40:00|3465.34|3465.34|3466.08|3466.08|3467.44|3467.44|3464.81|3464.81|0
1694079900000|2023-09-07 09:45:00|3465.99|3465.99|3461.3|3461.3|3465.99|3465.99|3461.25|3461.25|0
1694080200000|2023-09-07 09:50:00|3461.34|3461.34|3458.51|3458.51|3461.34|3461.34|3455.48|3455.48|0
1694080500000|2023-09-07 09:55:00|3459.19|3459.19|3459.3|3459.3|3461.28|3461.28|3458.79|3458.79|0
1694080800000|2023-09-07 10:00:00|3459.36|3459.36|3463.7|3463.7|3463.7|3463.7|3459.36|3459.36|0
1694081100000|2023-09-07 10:05:00|3463.69|3463.69|3464.92|3464.92|3465.3|3465.3|3463.16|3463.16|0
1694081400000|2023-09-07 10:10:00|3464.97|3464.97|3468.48|3468.48|3468.48|3468.48|3464.49|3464.49|0
1694081700000|2023-09-07 10:15:00|3468.47|3468.47|3467.75|3467.75|3468.64|3468.64|3467.41|3467.41|0
1694082000000|2023-09-07 10:20:00|3468.09|3468.09|3469.72|3469.72|3471.14|3471.14|3467.92|3467.92|0
1694082300000|2023-09-07 10:25:00|3469.69|3469.69|3470.99|3470.99|3471.15|3471.15|3469.69|3469.69|0
1694082600000|2023-09-07 10:30:00|3471.22|3471.22|3467.1|3467.1|3471.22|3471.22|3466.34|3466.34|0
1694082900000|2023-09-07 10:35:00|3467.02|3467.02|3467.32|3467.32|3467.71|3467.71|3466.68|3466.68|0
1694083200000|2023-09-07 10:40:00|3467.49|3467.49|3470.08|3470.08|3470.16|3470.16|3467.49|3467.49|0
1694083500000|2023-09-07 10:45:00|3470.14|3470.14|3467.03|3467.03|3470.14|3470.14|3466.83|3466.83|0
1694083800000|2023-09-07 10:50:00|3466.92|3466.92|3466.55|3466.55|3466.93|3466.93|3465.69|3465.69|0
1694084100000|2023-09-07 10:55:00|3466.49|3466.49|3465.87|3465.87|3467.19|3467.19|3465.87|3465.87|0
1694084400000|2023-09-07 11:00:00|3466.03|3466.03|3464.04|3464.04|3466.1|3466.1|3464.04|3464.04|0
1694084700000|2023-09-07 11:05:00|3464|3464|3458.9|3458.9|3464|3464|3458.9|3458.9|0
1694085000000|2023-09-07 11:10:00|3458.93|3458.93|3454.74|3454.74|3459.13|3459.13|3454.74|3454.74|0
1694085300000|2023-09-07 11:15:00|3454.69|3454.69|3452.88|3452.88|3454.95|3454.95|3451.38|3451.38|0
1694085600000|2023-09-07 11:20:00|3452.82|3452.82|3451.45|3451.45|3453.46|3453.46|3450.22|3450.22|0
1694085900000|2023-09-07 11:25:00|3451.52|3451.52|3449.23|3449.23|3451.52|3451.52|3449.16|3449.16|0
1694086200000|2023-09-07 11:30:00|3449.2|3449.2|3448.9|3448.9|3449.2|3449.2|3447.55|3447.55|0
1694086500000|2023-09-07 11:35:00|3449.23|3449.23|3449.35|3449.35|3449.74|3449.74|3448.39|3448.39|0
1694086800000|2023-09-07 11:40:00|3449.41|3449.41|3452.8|3452.8|3452.8|3452.8|3449.41|3449.41|0
1694087100000|2023-09-07 11:45:00|3452.79|3452.79|3453.33|3453.33|3453.66|3453.66|3451.38|3451.38|0
1694087400000|2023-09-07 11:50:00|3453.39|3453.39|3454.39|3454.39|3455.08|3455.08|3453.23|3453.23|0
1694087700000|2023-09-07 11:55:00|3454.45|3454.45|3454.16|3454.16|3455.78|3455.78|3454.12|3454.12|0
1694088000000|2023-09-07 12:00:00|3454.21|3454.21|3450.5|3450.5|3454.21|3454.21|3450.11|3450.11|0
1694088300000|2023-09-07 12:05:00|3450.61|3450.61|3454.73|3454.73|3454.89|3454.89|3450.61|3450.61|0
1694088600000|2023-09-07 12:10:00|3454.68|3454.68|3454.52|3454.52|3454.68|3454.68|3453.37|3453.37|0
1694088900000|2023-09-07 12:15:00|3454.46|3454.46|3456.75|3456.75|3456.81|3456.81|3453.58|3453.58|0
1694089200000|2023-09-07 12:20:00|3456.73|3456.73|3457.22|3457.22|3458.52|3458.52|3456.73|3456.73|0
1694089500000|2023-09-07 12:25:00|3457.32|3457.32|3457.39|3457.39|3457.59|3457.59|3456.4|3456.4|0
1694089800000|2023-09-07 12:30:00|3457.31|3457.31|3455.53|3455.53|3457.68|3457.68|3455.05|3455.05|0
1694090100000|2023-09-07 12:35:00|3455.48|3455.48|3455.38|3455.38|3456.02|3456.02|3454.91|3454.91|0
1694090400000|2023-09-07 12:40:00|3455.71|3455.71|3456.15|3456.15|3456.17|3456.17|3453.95|3453.95|0
1694090700000|2023-09-07 12:45:00|3456.13|3456.13|3450.09|3450.09|3456.19|3456.19|3450.09|3450.09|0
1694091000000|2023-09-07 12:50:00|3450.25|3450.25|3448.57|3448.57|3450.6|3450.6|3448.55|3448.55|0
1694091300000|2023-09-07 12:55:00|3447.84|3447.84|3451.61|3451.61|3451.72|3451.72|3446.86|3446.86|0
1694091600000|2023-09-07 13:00:00|3451.94|3451.94|3451.58|3451.58|3451.94|3451.94|3450.15|3450.15|0
1694091900000|2023-09-07 13:05:00|3451.67|3451.67|3452.59|3452.59|3453.37|3453.37|3451.47|3451.47|0
1694092200000|2023-09-07 13:10:00|3452.92|3452.92|3451.23|3451.23|3452.92|3452.92|3451.23|3451.23|0
1694092500000|2023-09-07 13:15:00|3451.12|3451.12|3453.26|3453.26|3453.97|3453.97|3451.1|3451.1|0
1694092800000|2023-09-07 13:20:00|3453.16|3453.16|3451.73|3451.73|3453.16|3453.16|3451.34|3451.34|0
1694093100000|2023-09-07 13:25:00|3451.68|3451.68|3452.68|3452.68|3454.68|3454.68|3451.62|3451.62|0
1694093400000|2023-09-07 13:30:00|3452.57|3452.57|3458.52|3458.52|3459.04|3459.04|3450.01|3450.01|0
1694093700000|2023-09-07 13:35:00|3458.41|3458.41|3455.35|3455.35|3458.7|3458.7|3453.4|3453.4|0
1694094000000|2023-09-07 13:40:00|3455.51|3455.51|3458.41|3458.41|3458.85|3458.85|3453.04|3453.04|0
1694094300000|2023-09-07 13:45:00|3458.32|3458.32|3453.65|3453.65|3459.9|3459.9|3453.42|3453.42|0
1694094600000|2023-09-07 13:50:00|3453.67|3453.67|3448.26|3448.26|3453.67|3453.67|3447.36|3447.36|0
1694094900000|2023-09-07 13:55:00|3448.23|3448.23|3442.33|3442.33|3448.23|3448.23|3440.95|3440.95|0
1694095200000|2023-09-07 14:00:00|3442.38|3442.38|3442.77|3442.77|3444.6|3444.6|3440.43|3440.43|0
1694095500000|2023-09-07 14:05:00|3443.11|3443.11|3441.38|3441.38|3443.51|3443.51|3439.21|3439.21|0
1694095800000|2023-09-07 14:10:00|3441.15|3441.15|3437.18|3437.18|3442.48|3442.48|3436.01|3436.01|0
1694096100000|2023-09-07 14:15:00|3437.12|3437.12|3436.89|3436.89|3440.08|3440.08|3435.08|3435.08|0
1694096400000|2023-09-07 14:20:00|3437|3437|3439.21|3439.21|3440.17|3440.17|3436.9|3436.9|0
1694096700000|2023-09-07 14:25:00|3439.27|3439.27|3439.63|3439.63|3440.61|3440.61|3437.4|3437.4|0
1694097000000|2023-09-07 14:30:00|3439.3|3439.3|3435.95|3435.95|3440.29|3440.29|3435.44|3435.44|0
1694097300000|2023-09-07 14:35:00|3435.84|3435.84|3444.54|3444.54|3445.21|3445.21|3435.84|3435.84|0
1694097600000|2023-09-07 14:40:00|3444.21|3444.21|3445.1|3445.1|3445.79|3445.79|3443.54|3443.54|0
1694097900000|2023-09-07 14:45:00|3444.99|3444.99|3444.66|3444.66|3447.37|3447.37|3443.79|3443.79|0
1694098200000|2023-09-07 14:50:00|3444.64|3444.64|3441.55|3441.55|3444.77|3444.77|3440.54|3440.54|0
1694098500000|2023-09-07 14:55:00|3441.21|3441.21|3440.18|3440.18|3441.26|3441.26|3439.39|3439.39|0
1694098800000|2023-09-07 15:00:00|3439.51|3439.51|3440.14|3440.14|3441.74|3441.74|3439.29|3439.29|0
1694099100000|2023-09-07 15:05:00|3440.03|3440.03|3436.14|3436.14|3440.52|3440.52|3434.4|3434.4|0
1694099400000|2023-09-07 15:10:00|3436.05|3436.05|3434.95|3434.95|3436.45|3436.45|3434.46|3434.46|0
1694099700000|2023-09-07 15:15:00|3435|3435|3434.97|3434.97|3437.18|3437.18|3434.5|3434.5|0
1694100000000|2023-09-07 15:20:00|3434.89|3434.89|3434.97|3434.97|3435.78|3435.78|3433.82|3433.82|0
1694100300000|2023-09-07 15:25:00|3435.3|3435.3|3434.49|3434.49|3437.1|3437.1|3434.39|3434.39|0
1694157300000|2023-09-08 07:15:00|3429.31|3429.31|3429.71|3429.71|3429.71|3429.71|3424.34|3424.34|0
1694157600000|2023-09-08 07:20:00|3429.04|3429.04|3430.83|3430.83|3432.67|3432.67|3429.04|3429.04|0
1694157900000|2023-09-08 07:25:00|3430.62|3430.62|3425.39|3425.39|3430.73|3430.73|3425.02|3425.02|0
1694158200000|2023-09-08 07:30:00|3425.06|3425.06|3424.32|3424.32|3425.31|3425.31|3421.87|3421.87|0
1694158500000|2023-09-08 07:35:00|3423.98|3423.98|3423.33|3423.33|3423.98|3423.98|3421.9|3421.9|0
1694158800000|2023-09-08 07:40:00|3423.42|3423.42|3423.58|3423.58|3424.18|3424.18|3423.42|3423.42|0
1694159100000|2023-09-08 07:45:00|3423.63|3423.63|3423.74|3423.74|3424.89|3424.89|3422.25|3422.25|0
1694159400000|2023-09-08 07:50:00|3423.68|3423.68|3423.72|3423.72|3424.88|3424.88|3423.38|3423.38|0
1694159700000|2023-09-08 07:55:00|3423.83|3423.83|3422.68|3422.68|3425.25|3425.25|3422.68|3422.68|0
1694160000000|2023-09-08 08:00:00|3422.58|3422.58|3417.99|3417.99|3424.25|3424.25|3417.19|3417.19|0
1694160300000|2023-09-08 08:05:00|3418.72|3418.72|3414.66|3414.66|3420.63|3420.63|3414.66|3414.66|0
1694160600000|2023-09-08 08:10:00|3414.44|3414.44|3410.68|3410.68|3414.44|3414.44|3410.68|3410.68|0
1694160900000|2023-09-08 08:15:00|3411.01|3411.01|3402.37|3402.37|3411.01|3411.01|3402.37|3402.37|0
1694161200000|2023-09-08 08:20:00|3402.03|3402.03|3400.54|3400.54|3403.35|3403.35|3398.67|3398.67|0
1694161500000|2023-09-08 08:25:00|3400.49|3400.49|3403.27|3403.27|3405.19|3405.19|3400.49|3400.49|0
1694161800000|2023-09-08 08:30:00|3402.6|3402.6|3397.82|3397.82|3402.71|3402.71|3397.38|3397.38|0
1694162100000|2023-09-08 08:35:00|3397.48|3397.48|3397.03|3397.03|3398.03|3398.03|3392.9|3392.9|0
1694162400000|2023-09-08 08:40:00|3396.69|3396.69|3400.73|3400.73|3400.73|3400.73|3396.2|3396.2|0
1694162700000|2023-09-08 08:45:00|3400.74|3400.74|3399.71|3399.71|3401.17|3401.17|3396.33|3396.33|0
1694163000000|2023-09-08 08:50:00|3399.52|3399.52|3397.65|3397.65|3399.52|3399.52|3396.49|3396.49|0
1694163300000|2023-09-08 08:55:00|3397.99|3397.99|3396.15|3396.15|3398.32|3398.32|3393.94|3393.94|0
1694163600000|2023-09-08 09:00:00|3396.14|3396.14|3392.37|3392.37|3396.51|3396.51|3390.77|3390.77|0
1694163900000|2023-09-08 09:05:00|3391.7|3391.7|3393.29|3393.29|3393.29|3393.29|3390.97|3390.97|0
1694164200000|2023-09-08 09:10:00|3393.63|3393.63|3397.33|3397.33|3397.48|3397.48|3393.63|3393.63|0
1694164500000|2023-09-08 09:15:00|3397.37|3397.37|3399.99|3399.99|3400.04|3400.04|3395.23|3395.23|0
1694164800000|2023-09-08 09:20:00|3400.32|3400.32|3404.21|3404.21|3405.4|3405.4|3400.32|3400.32|0
1694165100000|2023-09-08 09:25:00|3404.55|3404.55|3400.45|3400.45|3405.68|3405.68|3399.88|3399.88|0
1694165400000|2023-09-08 09:30:00|3400.35|3400.35|3399.51|3399.51|3401.02|3401.02|3396.77|3396.77|0
1694165700000|2023-09-08 09:35:00|3399.53|3399.53|3400.34|3400.34|3401.01|3401.01|3398.03|3398.03|0
1694166000000|2023-09-08 09:40:00|3400.41|3400.41|3402.22|3402.22|3402.87|3402.87|3400.08|3400.08|0
1694166300000|2023-09-08 09:45:00|3402.16|3402.16|3403.62|3403.62|3403.95|3403.95|3401.55|3401.55|0
1694166600000|2023-09-08 09:50:00|3403.57|3403.57|3397.72|3397.72|3403.64|3403.64|3397.39|3397.39|0
1694166900000|2023-09-08 09:55:00|3397.78|3397.78|3396.23|3396.23|3398.59|3398.59|3395.82|3395.82|0
1694167200000|2023-09-08 10:00:00|3396.02|3396.02|3392.58|3392.58|3396.02|3396.02|3392.3|3392.3|0
1694167500000|2023-09-08 10:05:00|3392.24|3392.24|3397.35|3397.35|3397.35|3397.35|3391.8|3391.8|0
1694167800000|2023-09-08 10:10:00|3397.45|3397.45|3398.59|3398.59|3399.81|3399.81|3397.45|3397.45|0
1694168100000|2023-09-08 10:15:00|3397.92|3397.92|3397.89|3397.89|3398.21|3398.21|3395.94|3395.94|0
1694168400000|2023-09-08 10:20:00|3398|3398|3400.94|3400.94|3402.18|3402.18|3397.97|3397.97|0
1694168700000|2023-09-08 10:25:00|3401.2|3401.2|3402.03|3402.03|3402.3|3402.3|3399.85|3399.85|0
1694169000000|2023-09-08 10:30:00|3401.92|3401.92|3403.07|3403.07|3403.07|3403.07|3400.28|3400.28|0
1694169300000|2023-09-08 10:35:00|3403.41|3403.41|3405.21|3405.21|3406.9|3406.9|3403.41|3403.41|0
1694169600000|2023-09-08 10:40:00|3405.16|3405.16|3404.37|3404.37|3406.75|3406.75|3404.37|3404.37|0
1694169900000|2023-09-08 10:45:00|3404.49|3404.49|3404.75|3404.75|3406.35|3406.35|3403.5|3403.5|0
1694170200000|2023-09-08 10:50:00|3404.08|3404.08|3405.35|3405.35|3405.43|3405.43|3403.63|3403.63|0
1694170500000|2023-09-08 10:55:00|3405.28|3405.28|3407.62|3407.62|3407.62|3407.62|3404.62|3404.62|0
1694170800000|2023-09-08 11:00:00|3407.65|3407.65|3405.71|3405.71|3408.63|3408.63|3405.71|3405.71|0
1694171100000|2023-09-08 11:05:00|3405.67|3405.67|3409.28|3409.28|3409.44|3409.44|3405.67|3405.67|0
1694171400000|2023-09-08 11:10:00|3408.95|3408.95|3407.47|3407.47|3409.12|3409.12|3407.41|3407.41|0
1694171700000|2023-09-08 11:15:00|3407.21|3407.21|3406.87|3406.87|3407.76|3407.76|3405.72|3405.72|0
1694172000000|2023-09-08 11:20:00|3407.03|3407.03|3408.09|3408.09|3408.38|3408.38|3406.37|3406.37|0
1694172300000|2023-09-08 11:25:00|3408.42|3408.42|3409.3|3409.3|3409.4|3409.4|3408.09|3408.09|0
1694172600000|2023-09-08 11:30:00|3409.26|3409.26|3410.15|3410.15|3410.21|3410.21|3407.28|3407.28|0
1694172900000|2023-09-08 11:35:00|3409.82|3409.82|3407.95|3407.95|3410.1|3410.1|3407.28|3407.28|0
1694173200000|2023-09-08 11:40:00|3407.87|3407.87|3408.05|3408.05|3408.47|3408.47|3407.44|3407.44|0
1694173500000|2023-09-08 11:45:00|3407.71|3407.71|3404.5|3404.5|3407.87|3407.87|3402.85|3402.85|0
1694173800000|2023-09-08 11:50:00|3404.59|3404.59|3407.57|3407.57|3408.23|3408.23|3404.59|3404.59|0
1694174100000|2023-09-08 11:55:00|3407.51|3407.51|3407.43|3407.43|3407.85|3407.85|3407.43|3407.43|0
1694174400000|2023-09-08 12:00:00|3407.38|3407.38|3409.34|3409.34|3409.42|3409.42|3406.9|3406.9|0
1694174700000|2023-09-08 12:05:00|3409.3|3409.3|3412.06|3412.06|3412.06|3412.06|3408.94|3408.94|0
1694175000000|2023-09-08 12:10:00|3412|3412|3414.36|3414.36|3414.55|3414.55|3411.15|3411.15|0
1694175300000|2023-09-08 12:15:00|3414.52|3414.52|3413.73|3413.73|3414.87|3414.87|3413.39|3413.39|0
1694175600000|2023-09-08 12:20:00|3413.31|3413.31|3411.99|3411.99|3413.95|3413.95|3411.66|3411.66|0
1694175900000|2023-09-08 12:25:00|3412.06|3412.06|3410.78|3410.78|3412.4|3412.4|3409.6|3409.6|0
1694176200000|2023-09-08 12:30:00|3410.8|3410.8|3411.53|3411.53|3412.29|3412.29|3410.8|3410.8|0
1694176500000|2023-09-08 12:35:00|3411.44|3411.44|3410.99|3410.99|3414.01|3414.01|3410.99|3410.99|0
1694176800000|2023-09-08 12:40:00|3410.65|3410.65|3413.38|3413.38|3413.59|3413.59|3410.65|3410.65|0
1694177100000|2023-09-08 12:45:00|3413.71|3413.71|3414.62|3414.62|3416.58|3416.58|3413.71|3413.71|0
1694177400000|2023-09-08 12:50:00|3414.52|3414.52|3412.72|3412.72|3414.52|3414.52|3412.38|3412.38|0
1694177700000|2023-09-08 12:55:00|3412.69|3412.69|3412.03|3412.03|3412.69|3412.69|3411.27|3411.27|0
1694178000000|2023-09-08 13:00:00|3412.37|3412.37|3414.43|3414.43|3414.49|3414.49|3411.27|3411.27|0
1694178300000|2023-09-08 13:05:00|3414.38|3414.38|3414.16|3414.16|3414.43|3414.43|3411.78|3411.78|0
1694178600000|2023-09-08 13:10:00|3414.37|3414.37|3412.62|3412.62|3414.76|3414.76|3412.24|3412.24|0
1694178900000|2023-09-08 13:15:00|3413.06|3413.06|3413.09|3413.09|3413.99|3413.99|3412.31|3412.31|0
1694179200000|2023-09-08 13:20:00|3413.14|3413.14|3413.22|3413.22|3413.48|3413.48|3412.03|3412.03|0
1694179500000|2023-09-08 13:25:00|3413.23|3413.23|3414.81|3414.81|3415.3|3415.3|3412.12|3412.12|0
1694179800000|2023-09-08 13:30:00|3414.75|3414.75|3412.47|3412.47|3414.79|3414.79|3411.05|3411.05|0
1694180100000|2023-09-08 13:35:00|3412.13|3412.13|3412.1|3412.1|3416.26|3416.26|3410.99|3410.99|0
1694180400000|2023-09-08 13:40:00|3412.05|3412.05|3412.05|3412.05|3414.27|3414.27|3411.1|3411.1|0
1694180700000|2023-09-08 13:45:00|3411.72|3411.72|3412.48|3412.48|3412.48|3412.48|3407.96|3407.96|0
1694181000000|2023-09-08 13:50:00|3413.15|3413.15|3412.91|3412.91|3415.93|3415.93|3412.85|3412.85|0
1694181300000|2023-09-08 13:55:00|3412.85|3412.85|3416.89|3416.89|3416.89|3416.89|3412.03|3412.03|0
1694181600000|2023-09-08 14:00:00|3416.94|3416.94|3422.33|3422.33|3423.09|3423.09|3416.94|3416.94|0
1694181900000|2023-09-08 14:05:00|3422.45|3422.45|3421.92|3421.92|3425.11|3425.11|3421.92|3421.92|0
1694182200000|2023-09-08 14:10:00|3422.03|3422.03|3425.82|3425.82|3426.6|3426.6|3421.75|3421.75|0
1694182500000|2023-09-08 14:15:00|3426.7|3426.7|3426.46|3426.46|3427.59|3427.59|3426.31|3426.31|0
1694182800000|2023-09-08 14:20:00|3426.41|3426.41|3427.39|3427.39|3429.27|3429.27|3425.98|3425.98|0
1694183100000|2023-09-08 14:25:00|3427.45|3427.45|3426.67|3426.67|3427.81|3427.81|3426.18|3426.18|0
1694183400000|2023-09-08 14:30:00|3426.61|3426.61|3425.23|3425.23|3426.61|3426.61|3422.78|3422.78|0
1694183700000|2023-09-08 14:35:00|3425.28|3425.28|3427.71|3427.71|3429.15|3429.15|3424.72|3424.72|0
1694184000000|2023-09-08 14:40:00|3427.66|3427.66|3428.18|3428.18|3428.23|3428.23|3426.18|3426.18|0
1694184300000|2023-09-08 14:45:00|3428.13|3428.13|3427.87|3427.87|3429.4|3429.4|3427.23|3427.23|0
1694184600000|2023-09-08 14:50:00|3427.77|3427.77|3434.19|3434.19|3434.88|3434.88|3427.68|3427.68|0
1694184900000|2023-09-08 14:55:00|3434.22|3434.22|3432.99|3432.99|3434.25|3434.25|3432.88|3432.88|0
1694185200000|2023-09-08 15:00:00|3433.02|3433.02|3434.85|3434.85|3437.09|3437.09|3432.93|3432.93|0
1694185500000|2023-09-08 15:05:00|3434.87|3434.87|3435.6|3435.6|3437.21|3437.21|3433.87|3433.87|0
1694185800000|2023-09-08 15:10:00|3435.5|3435.5|3438.07|3438.07|3438.07|3438.07|3435.5|3435.5|0
1694186100000|2023-09-08 15:15:00|3437.96|3437.96|3436.64|3436.64|3438.2|3438.2|3436.59|3436.59|0
1694186400000|2023-09-08 15:20:00|3436.98|3436.98|3436.2|3436.2|3439.04|3439.04|3435.7|3435.7|0
1694186700000|2023-09-08 15:25:00|3436.04|3436.04|3437.1|3437.1|3437.15|3437.15|3434.41|3434.41|0
1694416500000|2023-09-11 07:15:00|3459.97|3459.97|3466.24|3466.24|3466.24|3466.24|3457.88|3457.88|0
1694416800000|2023-09-11 07:20:00|3465.9|3465.9|3465.33|3465.33|3466.48|3466.48|3462.62|3462.62|0
1694417100000|2023-09-11 07:25:00|3465.67|3465.67|3466.41|3466.41|3468.68|3468.68|3465.21|3465.21|0
1694417400000|2023-09-11 07:30:00|3466.63|3466.63|3474.55|3474.55|3476.26|3476.26|3466.63|3466.63|0
1694417700000|2023-09-11 07:35:00|3474.7|3474.7|3476.79|3476.79|3477.46|3477.46|3472.02|3472.02|0
1694418000000|2023-09-11 07:40:00|3476.74|3476.74|3472.05|3472.05|3477.43|3477.43|3472|3472|0
1694418300000|2023-09-11 07:45:00|3472.06|3472.06|3470.93|3470.93|3472.77|3472.77|3470.78|3470.78|0
1694418600000|2023-09-11 07:50:00|3470.88|3470.88|3468.95|3468.95|3470.88|3470.88|3468.94|3468.94|0
1694418900000|2023-09-11 07:55:00|3468.86|3468.86|3464.32|3464.32|3470.34|3470.34|3464.32|3464.32|0
1694419200000|2023-09-11 08:00:00|3464.66|3464.66|3466.64|3466.64|3469.02|3469.02|3464.66|3464.66|0
1694419500000|2023-09-11 08:05:00|3466.53|3466.53|3458.85|3458.85|3466.69|3466.69|3458.74|3458.74|0
1694419800000|2023-09-11 08:10:00|3458.79|3458.79|3457.13|3457.13|3459.8|3459.8|3457.13|3457.13|0
1694420100000|2023-09-11 08:15:00|3456.79|3456.79|3453.97|3453.97|3457.03|3457.03|3450.27|3450.27|0
1694420400000|2023-09-11 08:20:00|3453.91|3453.91|3455.31|3455.31|3457.54|3457.54|3453.79|3453.79|0
1694420700000|2023-09-11 08:25:00|3455.06|3455.06|3456.36|3456.36|3456.59|3456.59|3453.45|3453.45|0
1694421000000|2023-09-11 08:30:00|3456.52|3456.52|3456.27|3456.27|3457.71|3457.71|3456.19|3456.19|0
1694421300000|2023-09-11 08:35:00|3456.19|3456.19|3450.5|3450.5|3456.35|3456.35|3445.45|3445.45|0
1694421600000|2023-09-11 08:40:00|3450.72|3450.72|3447.78|3447.78|3452.36|3452.36|3445.57|3445.57|0
1694421900000|2023-09-11 08:45:00|3447.44|3447.44|3444.74|3444.74|3447.62|3447.62|3444.74|3444.74|0
1694422200000|2023-09-11 08:50:00|3445.07|3445.07|3444.07|3444.07|3445.19|3445.19|3443.46|3443.46|0
1694422500000|2023-09-11 08:55:00|3444.02|3444.02|3445.57|3445.57|3446.7|3446.7|3443.5|3443.5|0
1694422800000|2023-09-11 09:00:00|3445.46|3445.46|3447.61|3447.61|3448.47|3448.47|3444.26|3444.26|0
1694423100000|2023-09-11 09:05:00|3447.94|3447.94|3452.91|3452.91|3454.13|3454.13|3447.94|3447.94|0
1694423400000|2023-09-11 09:10:00|3452.86|3452.86|3449.75|3449.75|3452.86|3452.86|3449.65|3449.65|0
1694423700000|2023-09-11 09:15:00|3450.08|3450.08|3453.65|3453.65|3454.15|3454.15|3449.37|3449.37|0
1694424000000|2023-09-11 09:20:00|3453.63|3453.63|3454.39|3454.39|3456.18|3456.18|3452.95|3452.95|0
1694424300000|2023-09-11 09:25:00|3454.55|3454.55|3455.35|3455.35|3455.89|3455.89|3453.71|3453.71|0
1694424600000|2023-09-11 09:30:00|3455.27|3455.27|3455.44|3455.44|3455.49|3455.49|3454.32|3454.32|0
1694424900000|2023-09-11 09:35:00|3455.34|3455.34|3457.61|3457.61|3458.84|3458.84|3455.05|3455.05|0
1694425200000|2023-09-11 09:40:00|3457.41|3457.41|3458.39|3458.39|3458.39|3458.39|3456.54|3456.54|0
1694425500000|2023-09-11 09:45:00|3458.56|3458.56|3458.58|3458.58|3458.83|3458.83|3457.11|3457.11|0
1694425800000|2023-09-11 09:50:00|3458.92|3458.92|3455.89|3455.89|3459.35|3459.35|3455.81|3455.81|0
1694426100000|2023-09-11 09:55:00|3455.81|3455.81|3456.51|3456.51|3456.63|3456.63|3455.36|3455.36|0
1694426400000|2023-09-11 10:00:00|3456.45|3456.45|3457.34|3457.34|3459.27|3459.27|3456.45|3456.45|0
1694426700000|2023-09-11 10:05:00|3457.51|3457.51|3455.51|3455.51|3457.71|3457.71|3455.51|3455.51|0
1694427000000|2023-09-11 10:10:00|3455.12|3455.12|3451.81|3451.81|3455.12|3455.12|3451.6|3451.6|0
1694427300000|2023-09-11 10:15:00|3451.41|3451.41|3452.17|3452.17|3452.92|3452.92|3451.36|3451.36|0
1694427600000|2023-09-11 10:20:00|3451.84|3451.84|3452.84|3452.84|3452.84|3452.84|3450.55|3450.55|0
1694427900000|2023-09-11 10:25:00|3452.89|3452.89|3453.74|3453.74|3454.52|3454.52|3452.84|3452.84|0
1694428200000|2023-09-11 10:30:00|3453.59|3453.59|3456.22|3456.22|3456.51|3456.51|3453.59|3453.59|0
1694428500000|2023-09-11 10:35:00|3456.29|3456.29|3456.2|3456.2|3457.48|3457.48|3455.49|3455.49|0
1694428800000|2023-09-11 10:40:00|3456.14|3456.14|3455.93|3455.93|3456.14|3456.14|3455.03|3455.03|0
1694429100000|2023-09-11 10:45:00|3456.03|3456.03|3457.9|3457.9|3457.9|3457.9|3455.96|3455.96|0
1694429400000|2023-09-11 10:50:00|3457.56|3457.56|3455.65|3455.65|3457.95|3457.95|3455.43|3455.43|0
1694429700000|2023-09-11 10:55:00|3455.98|3455.98|3456.08|3456.08|3456.98|3456.98|3455.81|3455.81|0
1694430000000|2023-09-11 11:00:00|3456|3456|3459.78|3459.78|3459.78|3459.78|3454.48|3454.48|0
1694430300000|2023-09-11 11:05:00|3459.69|3459.69|3457.88|3457.88|3459.69|3459.69|3456.14|3456.14|0
1694430600000|2023-09-11 11:10:00|3457.55|3457.55|3456.52|3456.52|3458.35|3458.35|3456.52|3456.52|0
1694430900000|2023-09-11 11:15:00|3456.57|3456.57|3459.28|3459.28|3459.28|3459.28|3455.88|3455.88|0
1694431200000|2023-09-11 11:20:00|3459.2|3459.2|3459.2|3459.2|3460.2|3460.2|3457.7|3457.7|0
1694431500000|2023-09-11 11:25:00|3459.04|3459.04|3459.3|3459.3|3459.46|3459.46|3458.08|3458.08|0
1694431800000|2023-09-11 11:30:00|3458.96|3458.96|3457.93|3457.93|3458.96|3458.96|3457.19|3457.19|0
1694432100000|2023-09-11 11:35:00|3457.9|3457.9|3459.98|3459.98|3460.04|3460.04|3457.89|3457.89|0
1694432400000|2023-09-11 11:40:00|3459.91|3459.91|3462.1|3462.1|3463.42|3463.42|3459.37|3459.37|0
1694432700000|2023-09-11 11:45:00|3461.42|3461.42|3462.48|3462.48|3462.48|3462.48|3460.15|3460.15|0
1694433000000|2023-09-11 11:50:00|3462.37|3462.37|3459.15|3459.15|3463.65|3463.65|3459.15|3459.15|0
1694433300000|2023-09-11 11:55:00|3459.1|3459.1|3457.38|3457.38|3459.1|3459.1|3455.64|3455.64|0
1694433600000|2023-09-11 12:00:00|3457.27|3457.27|3457.09|3457.09|3458.05|3458.05|3455.88|3455.88|0
1694433900000|2023-09-11 12:05:00|3456.95|3456.95|3455.37|3455.37|3457.05|3457.05|3454.05|3454.05|0
1694434200000|2023-09-11 12:10:00|3455.03|3455.03|3456.68|3456.68|3456.68|3456.68|3454.62|3454.62|0
1694434500000|2023-09-11 12:15:00|3456.79|3456.79|3456.86|3456.86|3458.36|3458.36|3456.79|3456.79|0
1694434800000|2023-09-11 12:20:00|3456.52|3456.52|3457.06|3457.06|3457.57|3457.57|3456.46|3456.46|0
1694435100000|2023-09-11 12:25:00|3457.39|3457.39|3458.05|3458.05|3459.21|3459.21|3457.39|3457.39|0
1694435400000|2023-09-11 12:30:00|3457.96|3457.96|3455.83|3455.83|3458.21|3458.21|3455.83|3455.83|0
1694435700000|2023-09-11 12:35:00|3455.92|3455.92|3458.26|3458.26|3458.64|3458.64|3455.92|3455.92|0
1694436000000|2023-09-11 12:40:00|3458.18|3458.18|3453.83|3453.83|3458.18|3458.18|3453.83|3453.83|0
1694436300000|2023-09-11 12:45:00|3453.78|3453.78|3454.72|3454.72|3455.28|3455.28|3453.58|3453.58|0
1694436600000|2023-09-11 12:50:00|3454.79|3454.79|3451.87|3451.87|3454.79|3454.79|3451.62|3451.62|0
1694436900000|2023-09-11 12:55:00|3451.88|3451.88|3455.29|3455.29|3455.45|3455.45|3451.88|3451.88|0
1694437200000|2023-09-11 13:00:00|3455.23|3455.23|3457.39|3457.39|3457.39|3457.39|3453.99|3453.99|0
1694437500000|2023-09-11 13:05:00|3457.73|3457.73|3454.52|3454.52|3457.73|3457.73|3454.31|3454.31|0
1694437800000|2023-09-11 13:10:00|3454.57|3454.57|3454.23|3454.23|3455.37|3455.37|3454.22|3454.22|0
1694438100000|2023-09-11 13:15:00|3454.01|3454.01|3457.04|3457.04|3457.04|3457.04|3453.67|3453.67|0
1694438400000|2023-09-11 13:20:00|3456.71|3456.71|3455.17|3455.17|3456.71|3456.71|3455.17|3455.17|0
1694438700000|2023-09-11 13:25:00|3455.07|3455.07|3457.47|3457.47|3458.55|3458.55|3455.07|3455.07|0
1694439000000|2023-09-11 13:30:00|3458.14|3458.14|3466.03|3466.03|3467.11|3467.11|3458.14|3458.14|0
1694439300000|2023-09-11 13:35:00|3467.04|3467.04|3469.11|3469.11|3472.65|3472.65|3467.04|3467.04|0
1694439600000|2023-09-11 13:40:00|3470.12|3470.12|3465.99|3465.99|3472.01|3472.01|3464.6|3464.6|0
1694439900000|2023-09-11 13:45:00|3466|3466|3460.09|3460.09|3466.38|3466.38|3459.13|3459.13|0
1694440200000|2023-09-11 13:50:00|3460.14|3460.14|3458.12|3458.12|3460.14|3460.14|3457.32|3457.32|0
1694440500000|2023-09-11 13:55:00|3458.06|3458.06|3456.13|3456.13|3459.28|3459.28|3454.88|3454.88|0
1694440800000|2023-09-11 14:00:00|3455.8|3455.8|3456.49|3456.49|3457.88|3457.88|3455.68|3455.68|0
1694441100000|2023-09-11 14:05:00|3456.27|3456.27|3459.1|3459.1|3459.63|3459.63|3454.94|3454.94|0
1694441400000|2023-09-11 14:10:00|3459.11|3459.11|3461.05|3461.05|3461.21|3461.21|3458.42|3458.42|0
1694441700000|2023-09-11 14:15:00|3461|3461|3464.52|3464.52|3464.52|3464.52|3460.58|3460.58|0
1694442000000|2023-09-11 14:20:00|3464.78|3464.78|3466.76|3466.76|3467.64|3467.64|3464.78|3464.78|0
1694442300000|2023-09-11 14:25:00|3466.43|3466.43|3469.97|3469.97|3470.69|3470.69|3466.09|3466.09|0
1694442600000|2023-09-11 14:30:00|3469.5|3469.5|3467.15|3467.15|3470.89|3470.89|3466.38|3466.38|0
1694442900000|2023-09-11 14:35:00|3467.26|3467.26|3467.7|3467.7|3469.66|3469.66|3466.29|3466.29|0
1694443200000|2023-09-11 14:40:00|3467.33|3467.33|3467.46|3467.46|3470.08|3470.08|3466.91|3466.91|0
1694443500000|2023-09-11 14:45:00|3467.57|3467.57|3467.27|3467.27|3469.48|3469.48|3467.11|3467.11|0
1694443800000|2023-09-11 14:50:00|3467.18|3467.18|3469.26|3469.26|3469.96|3469.96|3466.71|3466.71|0
1694444100000|2023-09-11 14:55:00|3468.87|3468.87|3471.03|3471.03|3471.08|3471.08|3468.32|3468.32|0
1694444400000|2023-09-11 15:00:00|3471.08|3471.08|3465.07|3465.07|3471.08|3471.08|3463.98|3463.98|0
1694444700000|2023-09-11 15:05:00|3465.14|3465.14|3465.55|3465.55|3467.83|3467.83|3465.02|3465.02|0
1694445000000|2023-09-11 15:10:00|3465.83|3465.83|3464.67|3464.67|3466.06|3466.06|3460.71|3460.71|0
1694445300000|2023-09-11 15:15:00|3464.22|3464.22|3466.14|3466.14|3466.19|3466.19|3463.49|3463.49|0
1694445600000|2023-09-11 15:20:00|3466.2|3466.2|3465.79|3465.79|3466.2|3466.2|3465.31|3465.31|0
1694445900000|2023-09-11 15:25:00|3465.84|3465.84|3466.34|3466.34|3467.51|3467.51|3465.33|3465.33|0
1694502900000|2023-09-12 07:15:00|3488.19|3488.19|3487.22|3487.22|3492|3492|3485.92|3485.92|0
1694503200000|2023-09-12 07:20:00|3486.88|3486.88|3481.32|3481.32|3486.88|3486.88|3481.22|3481.22|0
1694503500000|2023-09-12 07:25:00|3481.23|3481.23|3486.38|3486.38|3487|3487|3480.44|3480.44|0
1694503800000|2023-09-12 07:30:00|3486.27|3486.27|3488.47|3488.47|3489.08|3489.08|3483.9|3483.9|0
1694504100000|2023-09-12 07:35:00|3488.39|3488.39|3490.32|3490.32|3492.3|3492.3|3486.24|3486.24|0
1694504400000|2023-09-12 07:40:00|3490.37|3490.37|3491.55|3491.55|3494.22|3494.22|3490.04|3490.04|0
1694504700000|2023-09-12 07:45:00|3491.88|3491.88|3494.29|3494.29|3495.17|3495.17|3491.78|3491.78|0
1694505000000|2023-09-12 07:50:00|3494.24|3494.24|3494.38|3494.38|3495.26|3495.26|3492.38|3492.38|0
1694505300000|2023-09-12 07:55:00|3494.13|3494.13|3491.86|3491.86|3494.13|3494.13|3491.86|3491.86|0
1694505600000|2023-09-12 08:00:00|3491.97|3491.97|3492.21|3492.21|3493.04|3493.04|3490.13|3490.13|0
1694505900000|2023-09-12 08:05:00|3491.93|3491.93|3496.67|3496.67|3496.72|3496.72|3491.93|3491.93|0
1694506200000|2023-09-12 08:10:00|3495.89|3495.89|3500.79|3500.79|3501.05|3501.05|3495.8|3495.8|0
1694506500000|2023-09-12 08:15:00|3500.74|3500.74|3505|3505|3505|3505|3500.74|3500.74|0
1694506800000|2023-09-12 08:20:00|3504.89|3504.89|3509.55|3509.55|3511.07|3511.07|3504.89|3504.89|0
1694507100000|2023-09-12 08:25:00|3509.5|3509.5|3506.59|3506.59|3510.03|3510.03|3505.03|3505.03|0
1694507400000|2023-09-12 08:30:00|3506.4|3506.4|3501.76|3501.76|3506.5|3506.5|3501.76|3501.76|0
1694507700000|2023-09-12 08:35:00|3501.81|3501.81|3501.96|3501.96|3503.11|3503.11|3501.45|3501.45|0
1694508000000|2023-09-12 08:40:00|3501.88|3501.88|3503.38|3503.38|3504.47|3504.47|3501.8|3501.8|0
1694508300000|2023-09-12 08:45:00|3503.05|3503.05|3501.11|3501.11|3503.05|3503.05|3500.02|3500.02|0
1694508600000|2023-09-12 08:50:00|3501.1|3501.1|3505.77|3505.77|3507.66|3507.66|3501.1|3501.1|0
1694508900000|2023-09-12 08:55:00|3505.43|3505.43|3504.42|3504.42|3505.93|3505.93|3503.53|3503.53|0
1694509200000|2023-09-12 09:00:00|3504.31|3504.31|3508.51|3508.51|3509.38|3509.38|3504.14|3504.14|0
1694509500000|2023-09-12 09:05:00|3507.84|3507.84|3508.3|3508.3|3508.35|3508.35|3505.76|3505.76|0
1694509800000|2023-09-12 09:10:00|3508.23|3508.23|3509.03|3509.03|3509.03|3509.03|3507.43|3507.43|0
1694510100000|2023-09-12 09:15:00|3509.37|3509.37|3509.99|3509.99|3510.8|3510.8|3508.75|3508.75|0
1694510400000|2023-09-12 09:20:00|3510.01|3510.01|3506.56|3506.56|3510.01|3510.01|3506.56|3506.56|0
1694510700000|2023-09-12 09:25:00|3506.9|3506.9|3509.95|3509.95|3511.91|3511.91|3506.8|3506.8|0
1694511000000|2023-09-12 09:30:00|3509.9|3509.9|3506.97|3506.97|3509.9|3509.9|3505.37|3505.37|0
1694511300000|2023-09-12 09:35:00|3506.92|3506.92|3508.52|3508.52|3509.23|3509.23|3506.54|3506.54|0
1694511600000|2023-09-12 09:40:00|3508.55|3508.55|3509.28|3509.28|3509.41|3509.41|3507.92|3507.92|0
1694511900000|2023-09-12 09:45:00|3509.29|3509.29|3511.3|3511.3|3511.66|3511.66|3508.05|3508.05|0
1694512200000|2023-09-12 09:50:00|3511.21|3511.21|3508.77|3508.77|3512.37|3512.37|3508.44|3508.44|0
1694512500000|2023-09-12 09:55:00|3509.11|3509.11|3511.37|3511.37|3512.5|3512.5|3509.11|3509.11|0
1694512800000|2023-09-12 10:00:00|3510.7|3510.7|3512.66|3512.66|3512.66|3512.66|3510.7|3510.7|0
1694513100000|2023-09-12 10:05:00|3512.51|3512.51|3512.67|3512.67|3513.59|3513.59|3511.34|3511.34|0
1694513400000|2023-09-12 10:10:00|3512.75|3512.75|3514.17|3514.17|3514.27|3514.27|3512.18|3512.18|0
1694513700000|2023-09-12 10:15:00|3515.51|3515.51|3515.07|3515.07|3516.98|3516.98|3515.07|3515.07|0
1694514000000|2023-09-12 10:20:00|3515.14|3515.14|3516.67|3516.67|3516.78|3516.78|3514.33|3514.33|0
1694514300000|2023-09-12 10:25:00|3516.72|3516.72|3515.35|3515.35|3517.11|3517.11|3514.76|3514.76|0
1694514600000|2023-09-12 10:30:00|3515.3|3515.3|3520.82|3520.82|3520.82|3520.82|3515.05|3515.05|0
1694514900000|2023-09-12 10:35:00|3521.16|3521.16|3517.63|3517.63|3521.22|3521.22|3517.58|3517.58|0
1694515200000|2023-09-12 10:40:00|3517.96|3517.96|3517.71|3517.71|3518.78|3518.78|3516.97|3516.97|0
1694515500000|2023-09-12 10:45:00|3517.77|3517.77|3517.99|3517.99|3518.04|3518.04|3516.44|3516.44|0
1694515800000|2023-09-12 10:50:00|3518.33|3518.33|3517.79|3517.79|3519.82|3519.82|3517.79|3517.79|0
1694516100000|2023-09-12 10:55:00|3517.84|3517.84|3517.51|3517.51|3518.79|3518.79|3516.97|3516.97|0
1694516400000|2023-09-12 11:00:00|3517.32|3517.32|3516.63|3516.63|3519.22|3519.22|3515.3|3515.3|0
1694516700000|2023-09-12 11:05:00|3516.55|3516.55|3517.01|3517.01|3517.77|3517.77|3516.55|3516.55|0
1694517000000|2023-09-12 11:10:00|3516.94|3516.94|3512.59|3512.59|3516.94|3516.94|3511.43|3511.43|0
1694517300000|2023-09-12 11:15:00|3512.64|3512.64|3511.78|3511.78|3513.22|3513.22|3510.25|3510.25|0
1694517600000|2023-09-12 11:20:00|3511.72|3511.72|3505.55|3505.55|3511.83|3511.83|3505.3|3505.3|0
1694517900000|2023-09-12 11:25:00|3505.45|3505.45|3507.55|3507.55|3507.77|3507.77|3504.1|3504.1|0
1694518200000|2023-09-12 11:30:00|3507.47|3507.47|3505.79|3505.79|3507.47|3507.47|3504.76|3504.76|0
1694518500000|2023-09-12 11:35:00|3505.74|3505.74|3506.21|3506.21|3508.23|3508.23|3505.69|3505.69|0
1694518800000|2023-09-12 11:40:00|3506.16|3506.16|3506.97|3506.97|3507.44|3507.44|3506.11|3506.11|0
1694519100000|2023-09-12 11:45:00|3506.92|3506.92|3503.29|3503.29|3506.92|3506.92|3503.29|3503.29|0
1694519400000|2023-09-12 11:50:00|3502.91|3502.91|3503.61|3503.61|3503.95|3503.95|3501.5|3501.5|0
1694519700000|2023-09-12 11:55:00|3503.67|3503.67|3503.47|3503.47|3505.24|3505.24|3503.47|3503.47|0
1694520000000|2023-09-12 12:00:00|3503.37|3503.37|3505.67|3505.67|3507.17|3507.17|3501.4|3501.4|0
1694520300000|2023-09-12 12:05:00|3505.45|3505.45|3508.15|3508.15|3508.15|3508.15|3505.45|3505.45|0
1694520600000|2023-09-12 12:10:00|3508.2|3508.2|3508.87|3508.87|3511.07|3511.07|3508.2|3508.2|0
1694520900000|2023-09-12 12:15:00|3508.96|3508.96|3510.85|3510.85|3511.26|3511.26|3508.96|3508.96|0
1694521200000|2023-09-12 12:20:00|3510.8|3510.8|3512.25|3512.25|3512.25|3512.25|3509.31|3509.31|0
1694521500000|2023-09-12 12:25:00|3512.5|3512.5|3513.75|3513.75|3515.39|3515.39|3512.5|3512.5|0
1694521800000|2023-09-12 12:30:00|3513.7|3513.7|3513.58|3513.58|3514.3|3514.3|3512.34|3512.34|0
1694522100000|2023-09-12 12:35:00|3514.92|3514.92|3512.34|3512.34|3516.16|3516.16|3512.34|3512.34|0
1694522400000|2023-09-12 12:40:00|3512.39|3512.39|3511.93|3511.93|3513.2|3513.2|3510.8|3510.8|0
1694522700000|2023-09-12 12:45:00|3512.03|3512.03|3512.74|3512.74|3512.74|3512.74|3511.15|3511.15|0
1694523000000|2023-09-12 12:50:00|3512.76|3512.76|3511.48|3511.48|3513.94|3513.94|3510.43|3510.43|0
1694523300000|2023-09-12 12:55:00|3511.56|3511.56|3509.93|3509.93|3511.56|3511.56|3508.68|3508.68|0
1694523600000|2023-09-12 13:00:00|3510.26|3510.26|3506.75|3506.75|3510.26|3510.26|3506.54|3506.54|0
1694523900000|2023-09-12 13:05:00|3506.42|3506.42|3504.93|3504.93|3507.41|3507.41|3504.93|3504.93|0
1694524200000|2023-09-12 13:10:00|3504.85|3504.85|3502.83|3502.83|3504.85|3504.85|3502.59|3502.59|0
1694524500000|2023-09-12 13:15:00|3502.77|3502.77|3501.33|3501.33|3502.77|3502.77|3499.95|3499.95|0
1694524800000|2023-09-12 13:20:00|3501.54|3501.54|3501.77|3501.77|3502.74|3502.74|3500.13|3500.13|0
1694525100000|2023-09-12 13:25:00|3501.44|3501.44|3499.74|3499.74|3502.56|3502.56|3499.53|3499.53|0
1694525400000|2023-09-12 13:30:00|3499.55|3499.55|3507.04|3507.04|3507.1|3507.1|3498.04|3498.04|0
1694525700000|2023-09-12 13:35:00|3507.71|3507.71|3515.1|3515.1|3516.04|3516.04|3507.71|3507.71|0
1694526000000|2023-09-12 13:40:00|3515.2|3515.2|3519.92|3519.92|3520.27|3520.27|3515.2|3515.2|0
1694526300000|2023-09-12 13:45:00|3520.25|3520.25|3514.3|3514.3|3522.81|3522.81|3514.3|3514.3|0
1694526600000|2023-09-12 13:50:00|3514.34|3514.34|3516.33|3516.33|3517.37|3517.37|3513.62|3513.62|0
1694526900000|2023-09-12 13:55:00|3516.23|3516.23|3519.93|3519.93|3520.27|3520.27|3515.39|3515.39|0
1694527200000|2023-09-12 14:00:00|3520.27|3520.27|3515.79|3515.79|3520.6|3520.6|3515.14|3515.14|0
1694527500000|2023-09-12 14:05:00|3515.45|3515.45|3513.49|3513.49|3515.45|3515.45|3513.16|3513.16|0
1694527800000|2023-09-12 14:10:00|3513.16|3513.16|3515.25|3515.25|3515.58|3515.58|3512.37|3512.37|0
1694528100000|2023-09-12 14:15:00|3515.3|3515.3|3514.92|3514.92|3515.58|3515.58|3511.79|3511.79|0
1694528400000|2023-09-12 14:20:00|3514.98|3514.98|3512.16|3512.16|3514.98|3514.98|3511.47|3511.47|0
1694528700000|2023-09-12 14:25:00|3512.1|3512.1|3512.68|3512.68|3512.68|3512.68|3509.65|3509.65|0
1694529000000|2023-09-12 14:30:00|3512.73|3512.73|3515.15|3515.15|3515.95|3515.95|3510.68|3510.68|0
1694529300000|2023-09-12 14:35:00|3515.49|3515.49|3515.03|3515.03|3515.93|3515.93|3513.82|3513.82|0
1694529600000|2023-09-12 14:40:00|3515.19|3515.19|3520.01|3520.01|3520.01|3520.01|3514.29|3514.29|0
1694529900000|2023-09-12 14:45:00|3519.96|3519.96|3518.64|3518.64|3520.12|3520.12|3518.58|3518.58|0
1694530200000|2023-09-12 14:50:00|3518.59|3518.59|3519.1|3519.1|3520.84|3520.84|3517.97|3517.97|0
1694530500000|2023-09-12 14:55:00|3519.25|3519.25|3521.67|3521.67|3523.07|3523.07|3519.25|3519.25|0
1694530800000|2023-09-12 15:00:00|3521.62|3521.62|3526.26|3526.26|3526.26|3526.26|3521.51|3521.51|0
1694531100000|2023-09-12 15:05:00|3526.6|3526.6|3525.95|3525.95|3527.11|3527.11|3524.93|3524.93|0
1694531400000|2023-09-12 15:10:00|3526.11|3526.11|3528.55|3528.55|3528.87|3528.87|3525.39|3525.39|0
1694531700000|2023-09-12 15:15:00|3528.5|3528.5|3527.69|3527.69|3528.66|3528.66|3527.46|3527.46|0
1694532000000|2023-09-12 15:20:00|3527.63|3527.63|3527.63|3527.63|3528.67|3528.67|3527.01|3527.01|0
1694532300000|2023-09-12 15:25:00|3527.74|3527.74|3527.74|3527.74|3529.15|3529.15|3527.06|3527.06|0
1694589300000|2023-09-13 07:15:00|3544.35|3544.35|3544.46|3544.46|3547.12|3547.12|3541.93|3541.93|0
1694589600000|2023-09-13 07:20:00|3544.37|3544.37|3545.88|3545.88|3546.52|3546.52|3541.72|3541.72|0
1694589900000|2023-09-13 07:25:00|3545.83|3545.83|3550.36|3550.36|3550.97|3550.97|3545.23|3545.23|0
1694590200000|2023-09-13 07:30:00|3550.47|3550.47|3549.97|3549.97|3552.21|3552.21|3548.12|3548.12|0
1694590500000|2023-09-13 07:35:00|3550.08|3550.08|3556.46|3556.46|3557.97|3557.97|3549.25|3549.25|0
1694590800000|2023-09-13 07:40:00|3556.63|3556.63|3555.83|3555.83|3557.85|3557.85|3552.02|3552.02|0
1694591100000|2023-09-13 07:45:00|3555.8|3555.8|3557.95|3557.95|3559.1|3559.1|3555.78|3555.78|0
1694591400000|2023-09-13 07:50:00|3557.9|3557.9|3556.74|3556.74|3559.5|3559.5|3556.32|3556.32|0
1694591700000|2023-09-13 07:55:00|3556.4|3556.4|3552.95|3552.95|3556.4|3556.4|3551.75|3551.75|0
1694592000000|2023-09-13 08:00:00|3553.28|3553.28|3557.54|3557.54|3557.54|3557.54|3552.97|3552.97|0
1694592300000|2023-09-13 08:05:00|3557.59|3557.59|3553.6|3553.6|3557.66|3557.66|3549.35|3549.35|0
1694592600000|2023-09-13 08:10:00|3553.7|3553.7|3556.03|3556.03|3556.03|3556.03|3550.83|3550.83|0
1694592900000|2023-09-13 08:15:00|3555.98|3555.98|3550.91|3550.91|3556.54|3556.54|3550.91|3550.91|0
1694593200000|2023-09-13 08:20:00|3550.81|3550.81|3552.64|3552.64|3553.84|3553.84|3550.27|3550.27|0
1694593500000|2023-09-13 08:25:00|3552.75|3552.75|3549.84|3549.84|3552.75|3552.75|3549.57|3549.57|0
1694593800000|2023-09-13 08:30:00|3549.36|3549.36|3547.67|3547.67|3549.81|3549.81|3546.82|3546.82|0
1694594100000|2023-09-13 08:35:00|3547.78|3547.78|3544.3|3544.3|3549.09|3549.09|3544.3|3544.3|0
1694594400000|2023-09-13 08:40:00|3544.23|3544.23|3549|3549|3549|3549|3544.23|3544.23|0
1694594700000|2023-09-13 08:45:00|3549.23|3549.23|3550|3550|3551.06|3551.06|3548.34|3548.34|0
1694595000000|2023-09-13 08:50:00|3550.33|3550.33|3552.98|3552.98|3552.98|3552.98|3548.32|3548.32|0
1694595300000|2023-09-13 08:55:00|3552.87|3552.87|3553.63|3553.63|3555.53|3555.53|3552.75|3552.75|0
1694595600000|2023-09-13 09:00:00|3553.53|3553.53|3557.71|3557.71|3557.76|3557.76|3553.25|3553.25|0
1694595900000|2023-09-13 09:05:00|3558.05|3558.05|3561.11|3561.11|3561.11|3561.11|3557.92|3557.92|0
1694596200000|2023-09-13 09:10:00|3561.12|3561.12|3565.19|3565.19|3565.3|3565.3|3561.12|3561.12|0
1694596500000|2023-09-13 09:15:00|3565.49|3565.49|3567.37|3567.37|3568.03|3568.03|3565.06|3565.06|0
1694596800000|2023-09-13 09:20:00|3567.41|3567.41|3569.83|3569.83|3570.21|3570.21|3567.26|3567.26|0
1694597100000|2023-09-13 09:25:00|3569.92|3569.92|3573.11|3573.11|3574.24|3574.24|3569.92|3569.92|0
1694597400000|2023-09-13 09:30:00|3573.45|3573.45|3573.27|3573.27|3573.72|3573.72|3572.1|3572.1|0
1694597700000|2023-09-13 09:35:00|3573.17|3573.17|3573.56|3573.56|3574.32|3574.32|3572.07|3572.07|0
1694598000000|2023-09-13 09:40:00|3573.47|3573.47|3572.43|3572.43|3575.81|3575.81|3572.43|3572.43|0
1694598300000|2023-09-13 09:45:00|3572.2|3572.2|3571.88|3571.88|3573.93|3573.93|3571.76|3571.76|0
1694598600000|2023-09-13 09:50:00|3572.63|3572.63|3571.01|3571.01|3573.35|3573.35|3571.01|3571.01|0
1694598900000|2023-09-13 09:55:00|3571.11|3571.11|3573.56|3573.56|3573.94|3573.94|3570.76|3570.76|0
1694599200000|2023-09-13 10:00:00|3573.22|3573.22|3570.21|3570.21|3573.27|3573.27|3569.84|3569.84|0
1694599500000|2023-09-13 10:05:00|3570.18|3570.18|3568.84|3568.84|3570.27|3570.27|3568.84|3568.84|0
1694599800000|2023-09-13 10:10:00|3568.79|3568.79|3565.17|3565.17|3568.89|3568.89|3565.1|3565.1|0
1694600100000|2023-09-13 10:15:00|3565.07|3565.07|3564.15|3564.15|3566.15|3566.15|3564.15|3564.15|0
1694600400000|2023-09-13 10:20:00|3564.1|3564.1|3562.59|3562.59|3564.88|3564.88|3562.2|3562.2|0
1694600700000|2023-09-13 10:25:00|3562.64|3562.64|3561.64|3561.64|3563.75|3563.75|3560.97|3560.97|0
1694601000000|2023-09-13 10:30:00|3562.65|3562.65|3564.19|3564.19|3565.89|3565.89|3562.31|3562.31|0
1694601300000|2023-09-13 10:35:00|3564.18|3564.18|3562.9|3562.9|3564.54|3564.54|3562.44|3562.44|0
1694601600000|2023-09-13 10:40:00|3563.24|3563.24|3565.34|3565.34|3565.5|3565.5|3562.28|3562.28|0
1694601900000|2023-09-13 10:45:00|3565.28|3565.28|3563.55|3563.55|3566.62|3566.62|3562.92|3562.92|0
1694602200000|2023-09-13 10:50:00|3563.21|3563.21|3557.34|3557.34|3563.21|3563.21|3557.01|3557.01|0
1694602500000|2023-09-13 10:55:00|3557.25|3557.25|3559.2|3559.2|3559.28|3559.28|3557.03|3557.03|0
1694602800000|2023-09-13 11:00:00|3558.71|3558.71|3558.5|3558.5|3560.46|3560.46|3557.22|3557.22|0
1694603100000|2023-09-13 11:05:00|3559.17|3559.17|3556.69|3556.69|3559.17|3559.17|3556.33|3556.33|0
1694603400000|2023-09-13 11:10:00|3556.64|3556.64|3559.74|3559.74|3560.11|3560.11|3556.64|3556.64|0
1694603700000|2023-09-13 11:15:00|3559.07|3559.07|3560.73|3560.73|3560.73|3560.73|3558.72|3558.72|0
1694604000000|2023-09-13 11:20:00|3560.81|3560.81|3561.86|3561.86|3562.25|3562.25|3560.62|3560.62|0
1694604300000|2023-09-13 11:25:00|3561.9|3561.9|3560.27|3560.27|3562.38|3562.38|3560.27|3560.27|0
1694604600000|2023-09-13 11:30:00|3559.94|3559.94|3557.35|3557.35|3559.94|3559.94|3556.32|3556.32|0
1694604900000|2023-09-13 11:35:00|3557.69|3557.69|3556.58|3556.58|3558.75|3558.75|3555.8|3555.8|0
1694605200000|2023-09-13 11:40:00|3556.63|3556.63|3560.05|3560.05|3560.27|3560.27|3556.23|3556.23|0
1694605500000|2023-09-13 11:45:00|3560|3560|3561.52|3561.52|3561.52|3561.52|3559.95|3559.95|0
1694605800000|2023-09-13 11:50:00|3562.01|3562.01|3563.13|3563.13|3563.15|3563.15|3561.96|3561.96|0
1694606100000|2023-09-13 11:55:00|3563.65|3563.65|3563.9|3563.9|3566.33|3566.33|3563.65|3563.65|0
1694606400000|2023-09-13 12:00:00|3563.73|3563.73|3564.1|3564.1|3564.32|3564.32|3559.88|3559.88|0
1694606700000|2023-09-13 12:05:00|3564.18|3564.18|3567.66|3567.66|3567.66|3567.66|3564.15|3564.15|0
1694607000000|2023-09-13 12:10:00|3567.56|3567.56|3569.49|3569.49|3569.55|3569.55|3566.25|3566.25|0
1694607300000|2023-09-13 12:15:00|3569.54|3569.54|3570.38|3570.38|3570.38|3570.38|3567.98|3567.98|0
1694607600000|2023-09-13 12:20:00|3570.43|3570.43|3569.27|3569.27|3572.4|3572.4|3569.27|3569.27|0
1694607900000|2023-09-13 12:25:00|3569.37|3569.37|3566.98|3566.98|3569.79|3569.79|3566.4|3566.4|0
1694608200000|2023-09-13 12:30:00|3567.82|3567.82|3568.98|3568.98|3571.22|3571.22|3562.09|3562.09|0
1694608500000|2023-09-13 12:35:00|3568.6|3568.6|3575.41|3575.41|3576.2|3576.2|3567.71|3567.71|0
1694608800000|2023-09-13 12:40:00|3575.42|3575.42|3577.9|3577.9|3578.19|3578.19|3575.42|3575.42|0
1694609100000|2023-09-13 12:45:00|3578.23|3578.23|3579.6|3579.6|3580.42|3580.42|3574.92|3574.92|0
1694609400000|2023-09-13 12:50:00|3579.26|3579.26|3579.55|3579.55|3579.85|3579.85|3577.55|3577.55|0
1694609700000|2023-09-13 12:55:00|3579.56|3579.56|3579.69|3579.69|3579.76|3579.76|3578.32|3578.32|0
1694610000000|2023-09-13 13:00:00|3579.64|3579.64|3575.84|3575.84|3579.69|3579.69|3575.78|3575.78|0
1694610300000|2023-09-13 13:05:00|3575.78|3575.78|3580.84|3580.84|3582.42|3582.42|3575.78|3575.78|0
1694610600000|2023-09-13 13:10:00|3580.5|3580.5|3576.78|3576.78|3580.84|3580.84|3575.43|3575.43|0
1694610900000|2023-09-13 13:15:00|3576.89|3576.89|3579.09|3579.09|3579.67|3579.67|3576.74|3576.74|0
1694611200000|2023-09-13 13:20:00|3579|3579|3583.75|3583.75|3583.85|3583.85|3579|3579|0
1694611500000|2023-09-13 13:25:00|3583.65|3583.65|3583.89|3583.89|3585.15|3585.15|3582.59|3582.59|0
1694611800000|2023-09-13 13:30:00|3583.56|3583.56|3588.27|3588.27|3589.58|3589.58|3583.01|3583.01|0
1694612100000|2023-09-13 13:35:00|3588.6|3588.6|3588.23|3588.23|3589.66|3589.66|3585.75|3585.75|0
1694612400000|2023-09-13 13:40:00|3588.57|3588.57|3586.9|3586.9|3588.57|3588.57|3582.99|3582.99|0
1694612700000|2023-09-13 13:45:00|3586.89|3586.89|3588.44|3588.44|3589.99|3589.99|3585.64|3585.64|0
1694613000000|2023-09-13 13:50:00|3588.49|3588.49|3589.64|3589.64|3590.08|3590.08|3584.19|3584.19|0
1694613300000|2023-09-13 13:55:00|3589.68|3589.68|3594.99|3594.99|3595.12|3595.12|3589.33|3589.33|0
1694613600000|2023-09-13 14:00:00|3594.92|3594.92|3595.75|3595.75|3596.99|3596.99|3593.35|3593.35|0
1694613900000|2023-09-13 14:05:00|3595.74|3595.74|3592.53|3592.53|3597.03|3597.03|3591.73|3591.73|0
1694614200000|2023-09-13 14:10:00|3592.48|3592.48|3587.14|3587.14|3592.49|3592.49|3587.14|3587.14|0
1694614500000|2023-09-13 14:15:00|3587.16|3587.16|3579.4|3579.4|3587.22|3587.22|3578.97|3578.97|0
1694614800000|2023-09-13 14:20:00|3579.46|3579.46|3580.18|3580.18|3582.1|3582.1|3579.38|3579.38|0
1694615100000|2023-09-13 14:25:00|3579.85|3579.85|3576.88|3576.88|3580.02|3580.02|3576.6|3576.6|0
1694615400000|2023-09-13 14:30:00|3576.92|3576.92|3577.41|3577.41|3579.31|3579.31|3576.62|3576.62|0
1694615700000|2023-09-13 14:35:00|3577.08|3577.08|3581.56|3581.56|3581.89|3581.89|3575.62|3575.62|0
1694616000000|2023-09-13 14:40:00|3581.72|3581.72|3581.26|3581.26|3582.18|3582.18|3579.99|3579.99|0
1694616300000|2023-09-13 14:45:00|3581.6|3581.6|3584.66|3584.66|3585.91|3585.91|3581.01|3581.01|0
1694616600000|2023-09-13 14:50:00|3584.32|3584.32|3587.86|3587.86|3587.87|3587.87|3584.27|3584.27|0
1694616900000|2023-09-13 14:55:00|3587.91|3587.91|3590.42|3590.42|3590.69|3590.69|3587.85|3587.85|0
1694617200000|2023-09-13 15:00:00|3590.08|3590.08|3585.91|3585.91|3590.08|3590.08|3584.67|3584.67|0
1694617500000|2023-09-13 15:05:00|3585.96|3585.96|3583.03|3583.03|3586.89|3586.89|3583.03|3583.03|0
1694617800000|2023-09-13 15:10:00|3583.02|3583.02|3583.68|3583.68|3584.7|3584.7|3583.02|3583.02|0
1694618100000|2023-09-13 15:15:00|3583.59|3583.59|3583.52|3583.52|3583.59|3583.59|3581.52|3581.52|0
1694618400000|2023-09-13 15:20:00|3583.57|3583.57|3581.95|3581.95|3583.65|3583.65|3580.79|3580.79|0
1694618700000|2023-09-13 15:25:00|3581.9|3581.9|3582.41|3582.41|3584.32|3584.32|3581.9|3581.9|0
1694675700000|2023-09-14 07:15:00|3587.41|3587.41|3584.77|3584.77|3589.78|3589.78|3584.77|3584.77|0
1694676000000|2023-09-14 07:20:00|3584.74|3584.74|3580.32|3580.32|3584.74|3584.74|3579.55|3579.55|0
1694676300000|2023-09-14 07:25:00|3581.44|3581.44|3577.66|3577.66|3581.57|3581.57|3575.69|3575.69|0
1694676600000|2023-09-14 07:30:00|3577.77|3577.77|3586.73|3586.73|3587.11|3587.11|3576.6|3576.6|0
1694676900000|2023-09-14 07:35:00|3586.68|3586.68|3589.74|3589.74|3591.15|3591.15|3586.68|3586.68|0
1694677200000|2023-09-14 07:40:00|3589.65|3589.65|3581.21|3581.21|3589.65|3589.65|3578.84|3578.84|0
1694677500000|2023-09-14 07:45:00|3581.16|3581.16|3585.64|3585.64|3586.35|3586.35|3579.95|3579.95|0
1694677800000|2023-09-14 07:50:00|3585.58|3585.58|3577.59|3577.59|3586.41|3586.41|3577.53|3577.53|0
1694678100000|2023-09-14 07:55:00|3577.49|3577.49|3578.45|3578.45|3578.45|3578.45|3575.23|3575.23|0
1694678400000|2023-09-14 08:00:00|3578.22|3578.22|3578.62|3578.62|3583.4|3583.4|3577.8|3577.8|0
1694678700000|2023-09-14 08:05:00|3579.29|3579.29|3577.86|3577.86|3580.75|3580.75|3577.44|3577.44|0
1694679000000|2023-09-14 08:10:00|3577.59|3577.59|3578.53|3578.53|3582.96|3582.96|3577.59|3577.59|0
1694679300000|2023-09-14 08:15:00|3578.48|3578.48|3581.97|3581.97|3582.59|3582.59|3575.94|3575.94|0
1694679600000|2023-09-14 08:20:00|3581.87|3581.87|3586.75|3586.75|3586.75|3586.75|3581.26|3581.26|0
1694679900000|2023-09-14 08:25:00|3586.58|3586.58|3586.16|3586.16|3587.66|3587.66|3583.96|3583.96|0
1694680200000|2023-09-14 08:30:00|3586.27|3586.27|3587.75|3587.75|3587.75|3587.75|3583.33|3583.33|0
1694680500000|2023-09-14 08:35:00|3587.77|3587.77|3589.5|3589.5|3589.67|3589.67|3587.4|3587.4|0
1694680800000|2023-09-14 08:40:00|3589.61|3589.61|3592.2|3592.2|3593.5|3593.5|3588.73|3588.73|0
1694681100000|2023-09-14 08:45:00|3592.24|3592.24|3594.66|3594.66|3594.83|3594.83|3592.21|3592.21|0
1694681400000|2023-09-14 08:50:00|3594.32|3594.32|3594.7|3594.7|3597.12|3597.12|3593.99|3593.99|0
1694681700000|2023-09-14 08:55:00|3594.87|3594.87|3592.89|3592.89|3595.93|3595.93|3592.25|3592.25|0
1694682000000|2023-09-14 09:00:00|3593.09|3593.09|3592.05|3592.05|3594.56|3594.56|3590.28|3590.28|0
1694682300000|2023-09-14 09:05:00|3591.71|3591.71|3595.82|3595.82|3595.87|3595.87|3591.24|3591.24|0
1694682600000|2023-09-14 09:10:00|3595.72|3595.72|3599.44|3599.44|3599.44|3599.44|3595.61|3595.61|0
1694682900000|2023-09-14 09:15:00|3599.8|3599.8|3599.16|3599.16|3603.55|3603.55|3598.21|3598.21|0
1694683200000|2023-09-14 09:20:00|3599.27|3599.27|3604.02|3604.02|3604.07|3604.07|3599.17|3599.17|0
1694683500000|2023-09-14 09:25:00|3603.68|3603.68|3607.29|3607.29|3607.4|3607.4|3603.05|3603.05|0
1694683800000|2023-09-14 09:30:00|3606.96|3606.96|3606.24|3606.24|3607.65|3607.65|3605.09|3605.09|0
1694684100000|2023-09-14 09:35:00|3606.27|3606.27|3610.62|3610.62|3610.62|3610.62|3606.22|3606.22|0
1694684400000|2023-09-14 09:40:00|3610.7|3610.7|3607.34|3607.34|3612.86|3612.86|3606.63|3606.63|0
1694684700000|2023-09-14 09:45:00|3607.28|3607.28|3611.08|3611.08|3611.08|3611.08|3606.96|3606.96|0
1694685000000|2023-09-14 09:50:00|3611.18|3611.18|3610.21|3610.21|3611.33|3611.33|3606.15|3606.15|0
1694685300000|2023-09-14 09:55:00|3609.88|3609.88|3608.78|3608.78|3610.39|3610.39|3606.98|3606.98|0
1694685600000|2023-09-14 10:00:00|3609.12|3609.12|3614.39|3614.39|3614.5|3614.5|3609.12|3609.12|0
1694685900000|2023-09-14 10:05:00|3614.81|3614.81|3617.57|3617.57|3617.67|3617.67|3613.74|3613.74|0
1694686200000|2023-09-14 10:10:00|3617.62|3617.62|3620.12|3620.12|3620.62|3620.62|3617.29|3617.29|0
1694686500000|2023-09-14 10:15:00|3620.13|3620.13|3620.1|3620.1|3622.35|3622.35|3619.43|3619.43|0
1694686800000|2023-09-14 10:20:00|3620.04|3620.04|3618.82|3618.82|3621.8|3621.8|3617.55|3617.55|0
1694687100000|2023-09-14 10:25:00|3618.77|3618.77|3619.17|3619.17|3619.27|3619.27|3616.34|3616.34|0
1694687400000|2023-09-14 10:30:00|3618.83|3618.83|3620.88|3620.88|3621.65|3621.65|3618.51|3618.51|0
1694687700000|2023-09-14 10:35:00|3620.54|3620.54|3622.3|3622.3|3622.8|3622.8|3618.3|3618.3|0
1694688000000|2023-09-14 10:40:00|3622.24|3622.24|3622.97|3622.97|3623.7|3623.7|3621.9|3621.9|0
1694688300000|2023-09-14 10:45:00|3622.88|3622.88|3627.28|3627.28|3627.56|3627.56|3622.88|3622.88|0
1694688600000|2023-09-14 10:50:00|3627.38|3627.38|3626.77|3626.77|3630.14|3630.14|3625.99|3625.99|0
1694688900000|2023-09-14 10:55:00|3627.1|3627.1|3629.77|3629.77|3629.77|3629.77|3626.92|3626.92|0
1694689200000|2023-09-14 11:00:00|3629.43|3629.43|3634.52|3634.52|3635.12|3635.12|3629.34|3629.34|0
1694689500000|2023-09-14 11:05:00|3634.62|3634.62|3632.83|3632.83|3635.03|3635.03|3632.66|3632.66|0
1694689800000|2023-09-14 11:10:00|3632.72|3632.72|3630.03|3630.03|3632.87|3632.87|3629.02|3629.02|0
1694690100000|2023-09-14 11:15:00|3629.69|3629.69|3627.33|3627.33|3630.81|3630.81|3626.91|3626.91|0
1694690400000|2023-09-14 11:20:00|3627.17|3627.17|3624.87|3624.87|3627.5|3627.5|3624.81|3624.81|0
1694690700000|2023-09-14 11:25:00|3625.1|3625.1|3622.23|3622.23|3626.69|3626.69|3620.15|3620.15|0
1694691000000|2023-09-14 11:30:00|3621.9|3621.9|3620.13|3620.13|3624.35|3624.35|3620.04|3620.04|0
1694691300000|2023-09-14 11:35:00|3620.47|3620.47|3617.02|3617.02|3620.52|3620.52|3615.53|3615.53|0
1694691600000|2023-09-14 11:40:00|3616.68|3616.68|3609.57|3609.57|3616.68|3616.68|3609.57|3609.57|0
1694691900000|2023-09-14 11:45:00|3609.23|3609.23|3608.1|3608.1|3609.23|3609.23|3605.54|3605.54|0
1694692200000|2023-09-14 11:50:00|3608.05|3608.05|3605.75|3605.75|3608.46|3608.46|3605.75|3605.75|0
1694692500000|2023-09-14 11:55:00|3605.8|3605.8|3608.24|3608.24|3608.63|3608.63|3605.8|3605.8|0
1694692800000|2023-09-14 12:00:00|3608.3|3608.3|3613.67|3613.67|3613.67|3613.67|3606.96|3606.96|0
1694693100000|2023-09-14 12:05:00|3613.62|3613.62|3619.22|3619.22|3619.28|3619.28|3613.62|3613.62|0
1694693400000|2023-09-14 12:10:00|3619.33|3619.33|3621.14|3621.14|3621.25|3621.25|3619.33|3619.33|0
1694693700000|2023-09-14 12:15:00|3621.19|3621.19|3627.14|3627.14|3627.81|3627.81|3614.79|3614.79|0
1694694000000|2023-09-14 12:20:00|3626.99|3626.99|3625.74|3625.74|3627.63|3627.63|3624.02|3624.02|0
1694694300000|2023-09-14 12:25:00|3626.06|3626.06|3629.57|3629.57|3631.42|3631.42|3626|3626|0
1694694600000|2023-09-14 12:30:00|3628.43|3628.43|3636.2|3636.2|3636.44|3636.44|3625.74|3625.74|0
1694694900000|2023-09-14 12:35:00|3636.04|3636.04|3632.93|3632.93|3636.04|3636.04|3630.13|3630.13|0
1694695200000|2023-09-14 12:40:00|3633.27|3633.27|3634.61|3634.61|3636.44|3636.44|3631.66|3631.66|0
1694695500000|2023-09-14 12:45:00|3634.27|3634.27|3637.61|3637.61|3639.94|3639.94|3633.56|3633.56|0
1694695800000|2023-09-14 12:50:00|3637.27|3637.27|3638.44|3638.44|3638.96|3638.96|3634.9|3634.9|0
1694696100000|2023-09-14 12:55:00|3638.22|3638.22|3642.96|3642.96|3643.29|3643.29|3636.54|3636.54|0
1694696400000|2023-09-14 13:00:00|3642.28|3642.28|3641.68|3641.68|3642.57|3642.57|3638.7|3638.7|0
1694696700000|2023-09-14 13:05:00|3641.76|3641.76|3643.72|3643.72|3644.41|3644.41|3641.55|3641.55|0
1694697000000|2023-09-14 13:10:00|3644.34|3644.34|3642.25|3642.25|3644.62|3644.62|3640.95|3640.95|0
1694697300000|2023-09-14 13:15:00|3641.58|3641.58|3645.5|3645.5|3645.5|3645.5|3640.19|3640.19|0
1694697600000|2023-09-14 13:20:00|3645.76|3645.76|3642.19|3642.19|3648.58|3648.58|3642.19|3642.19|0
1694697900000|2023-09-14 13:25:00|3641.86|3641.86|3642.84|3642.84|3644.18|3644.18|3639.53|3639.53|0
1694698200000|2023-09-14 13:30:00|3642.81|3642.81|3644.84|3644.84|3647.91|3647.91|3642.43|3642.43|0
1694698500000|2023-09-14 13:35:00|3645.01|3645.01|3648.65|3648.65|3649.58|3649.58|3645.01|3645.01|0
1694698800000|2023-09-14 13:40:00|3647.98|3647.98|3647.81|3647.81|3650.18|3650.18|3647.42|3647.42|0
1694699100000|2023-09-14 13:45:00|3647.92|3647.92|3655.29|3655.29|3655.29|3655.29|3647.46|3647.46|0
1694699400000|2023-09-14 13:50:00|3655.44|3655.44|3651.34|3651.34|3659.06|3659.06|3650.74|3650.74|0
1694699700000|2023-09-14 13:55:00|3651|3651|3660.25|3660.25|3660.86|3660.86|3648.46|3648.46|0
1694700000000|2023-09-14 14:00:00|3660.34|3660.34|3654.05|3654.05|3660.68|3660.68|3653.86|3653.86|0
1694700300000|2023-09-14 14:05:00|3653.72|3653.72|3658.69|3658.69|3662.09|3662.09|3653.15|3653.15|0
1694700600000|2023-09-14 14:10:00|3658.59|3658.59|3656.28|3656.28|3659.27|3659.27|3654.37|3654.37|0
1694700900000|2023-09-14 14:15:00|3656.61|3656.61|3655.81|3655.81|3660.34|3660.34|3654.76|3654.76|0
1694701200000|2023-09-14 14:20:00|3656.14|3656.14|3657.33|3657.33|3657.73|3657.73|3654.66|3654.66|0
1694701500000|2023-09-14 14:25:00|3656.92|3656.92|3656.87|3656.87|3657.73|3657.73|3653.26|3653.26|0
1694701800000|2023-09-14 14:30:00|3657.21|3657.21|3660.8|3660.8|3660.8|3660.8|3655.62|3655.62|0
1694702100000|2023-09-14 14:35:00|3660.46|3660.46|3662.21|3662.21|3663.46|3663.46|3657.07|3657.07|0
1694702400000|2023-09-14 14:40:00|3662.12|3662.12|3663.99|3663.99|3664.39|3664.39|3661.22|3661.22|0
1694702700000|2023-09-14 14:45:00|3663.66|3663.66|3664.67|3664.67|3664.72|3664.72|3662.72|3662.72|0
1694703000000|2023-09-14 14:50:00|3665|3665|3669.27|3669.27|3669.54|3669.54|3665|3665|0
1694703300000|2023-09-14 14:55:00|3669.43|3669.43|3671.81|3671.81|3672.69|3672.69|3667.94|3667.94|0
1694703600000|2023-09-14 15:00:00|3671.14|3671.14|3667.8|3667.8|3672|3672|3665.64|3665.64|0
1694703900000|2023-09-14 15:05:00|3667.85|3667.85|3672.23|3672.23|3672.26|3672.26|3667.35|3667.35|0
1694704200000|2023-09-14 15:10:00|3672.12|3672.12|3669.95|3669.95|3672.91|3672.91|3668.39|3668.39|0
1694704500000|2023-09-14 15:15:00|3669.27|3669.27|3669.1|3669.1|3669.99|3669.99|3667.74|3667.74|0
1694704800000|2023-09-14 15:20:00|3669.77|3669.77|3671.6|3671.6|3671.99|3671.99|3669.39|3669.39|0
1694705100000|2023-09-14 15:25:00|3671.27|3671.27|3672.14|3672.14|3673.26|3673.26|3668.07|3668.07|0
1694762100000|2023-09-15 07:15:00|3673.45|3673.45|3678.68|3678.68|3680.44|3680.44|3672.01|3672.01|0
1694762400000|2023-09-15 07:20:00|3678.52|3678.52|3674.43|3674.43|3678.52|3678.52|3671.2|3671.2|0
1694762700000|2023-09-15 07:25:00|3674.41|3674.41|3669.24|3669.24|3675.92|3675.92|3669.24|3669.24|0
1694763000000|2023-09-15 07:30:00|3668.93|3668.93|3669.46|3669.46|3674.71|3674.71|3665.63|3665.63|0
1694763300000|2023-09-15 07:35:00|3669.41|3669.41|3667.41|3667.41|3671.77|3671.77|3667.35|3667.35|0
1694763600000|2023-09-15 07:40:00|3667.51|3667.51|3668.24|3668.24|3672.89|3672.89|3666.5|3666.5|0
1694763900000|2023-09-15 07:45:00|3668.14|3668.14|3667.33|3667.33|3670.8|3670.8|3666.9|3666.9|0
1694764200000|2023-09-15 07:50:00|3667.1|3667.1|3665.5|3665.5|3667.1|3667.1|3661.58|3661.58|0
1694764500000|2023-09-15 07:55:00|3665.46|3665.46|3667.42|3667.42|3670.09|3670.09|3665.25|3665.25|0
1694764800000|2023-09-15 08:00:00|3667.37|3667.37|3664.44|3664.44|3669.61|3669.61|3662.85|3662.85|0
1694765100000|2023-09-15 08:05:00|3664.49|3664.49|3668.21|3668.21|3668.21|3668.21|3663.11|3663.11|0
1694765400000|2023-09-15 08:10:00|3668.48|3668.48|3669.86|3669.86|3669.92|3669.92|3667.32|3667.32|0
1694765700000|2023-09-15 08:15:00|3670.02|3670.02|3669.72|3669.72|3671.15|3671.15|3668.18|3668.18|0
1694766000000|2023-09-15 08:20:00|3669.66|3669.66|3670.62|3670.62|3672.27|3672.27|3668.87|3668.87|0
1694766300000|2023-09-15 08:25:00|3670.09|3670.09|3674.67|3674.67|3675.69|3675.69|3669.71|3669.71|0
1694766600000|2023-09-15 08:30:00|3674.59|3674.59|3675.64|3675.64|3675.78|3675.78|3672.08|3672.08|0
1694766900000|2023-09-15 08:35:00|3676.31|3676.31|3672.88|3672.88|3677.03|3677.03|3671.45|3671.45|0
1694767200000|2023-09-15 08:40:00|3672.83|3672.83|3676.8|3676.8|3676.85|3676.85|3672.44|3672.44|0
1694767500000|2023-09-15 08:45:00|3676.75|3676.75|3676.35|3676.35|3676.75|3676.75|3674.67|3674.67|0
1694767800000|2023-09-15 08:50:00|3676.5|3676.5|3678.43|3678.43|3678.72|3678.72|3675.83|3675.83|0
1694768100000|2023-09-15 08:55:00|3679.77|3679.77|3679.82|3679.82|3680.59|3680.59|3677.61|3677.61|0
1694768400000|2023-09-15 09:00:00|3679.91|3679.91|3685.19|3685.19|3685.19|3685.19|3679.91|3679.91|0
1694768700000|2023-09-15 09:05:00|3685.26|3685.26|3684|3684|3687.07|3687.07|3683.69|3683.69|0
1694769300000|2023-09-15 09:15:00|3684.01|3684.01|3678.06|3678.06|3684.01|3684.01|3672.4|3672.4|0
1694769600000|2023-09-15 09:20:00|3677.95|3677.95|3676.23|3676.23|3678.59|3678.59|3675.69|3675.69|0
1694769900000|2023-09-15 09:25:00|3676.18|3676.18|3677.1|3677.1|3678.34|3678.34|3675.29|3675.29|0
1694770200000|2023-09-15 09:30:00|3677.49|3677.49|3680.87|3680.87|3680.98|3680.98|3676.8|3676.8|0
1694770500000|2023-09-15 09:35:00|3680.95|3680.95|3681.84|3681.84|3682.76|3682.76|3680.28|3680.28|0
1694770800000|2023-09-15 09:40:00|3681.89|3681.89|3683.3|3683.3|3684.11|3684.11|3681.89|3681.89|0
1694771100000|2023-09-15 09:45:00|3683.64|3683.64|3684.17|3684.17|3684.73|3684.73|3681.82|3681.82|0
1694771400000|2023-09-15 09:50:00|3683.99|3683.99|3687.08|3687.08|3687.79|3687.79|3683.57|3683.57|0
1694771700000|2023-09-15 09:55:00|3686.66|3686.66|3685.59|3685.59|3688.82|3688.82|3684.53|3684.53|0
1694772000000|2023-09-15 10:00:00|3686.67|3686.67|3689.27|3689.27|3689.27|3689.27|3685.28|3685.28|0
1694772300000|2023-09-15 10:05:00|3689.37|3689.37|3687.8|3687.8|3689.68|3689.68|3687.75|3687.75|0
1694772600000|2023-09-15 10:10:00|3687.46|3687.46|3683.37|3683.37|3688.28|3688.28|3682.63|3682.63|0
1694772900000|2023-09-15 10:15:00|3683.38|3683.38|3683.76|3683.76|3685.17|3685.17|3683.38|3683.38|0
1694773200000|2023-09-15 10:20:00|3683.35|3683.35|3687.63|3687.63|3687.97|3687.97|3683.01|3683.01|0
1694773500000|2023-09-15 10:25:00|3687.47|3687.47|3686.84|3686.84|3688.4|3688.4|3686.19|3686.19|0
1694773800000|2023-09-15 10:30:00|3686.89|3686.89|3688.26|3688.26|3689.33|3689.33|3685.72|3685.72|0
1694774100000|2023-09-15 10:35:00|3688.37|3688.37|3690.66|3690.66|3690.78|3690.78|3687.53|3687.53|0
1694774400000|2023-09-15 10:40:00|3690.33|3690.33|3688.62|3688.62|3690.33|3690.33|3687.08|3687.08|0
1694774700000|2023-09-15 10:45:00|3688.67|3688.67|3688|3688|3688.88|3688.88|3685.64|3685.64|0
1694775000000|2023-09-15 10:50:00|3687.89|3687.89|3690.89|3690.89|3690.94|3690.94|3687.89|3687.89|0
1694775300000|2023-09-15 10:55:00|3690.55|3690.55|3690.47|3690.47|3690.97|3690.97|3690.14|3690.14|0
1694775600000|2023-09-15 11:00:00|3690.21|3690.21|3689.77|3689.77|3691.73|3691.73|3688.52|3688.52|0
1694775900000|2023-09-15 11:05:00|3689.44|3689.44|3689.66|3689.66|3690.78|3690.78|3688.71|3688.71|0
1694776200000|2023-09-15 11:10:00|3689.61|3689.61|3688.07|3688.07|3691.12|3691.12|3688.07|3688.07|0
1694776500000|2023-09-15 11:15:00|3687.96|3687.96|3683.21|3683.21|3687.96|3687.96|3682.88|3682.88|0
1694776800000|2023-09-15 11:20:00|3683.16|3683.16|3686.39|3686.39|3686.39|3686.39|3683|3683|0
1694777100000|2023-09-15 11:25:00|3686.33|3686.33|3685.59|3685.59|3686.82|3686.82|3685.59|3685.59|0
1694777400000|2023-09-15 11:30:00|3685.67|3685.67|3684.93|3684.93|3685.99|3685.99|3684.87|3684.87|0
1694777700000|2023-09-15 11:35:00|3684.91|3684.91|3685.61|3685.61|3685.93|3685.93|3683.47|3683.47|0
1694778000000|2023-09-15 11:40:00|3685.46|3685.46|3683.83|3683.83|3685.59|3685.59|3683.83|3683.83|0
1694778300000|2023-09-15 11:45:00|3683.5|3683.5|3682.38|3682.38|3683.5|3683.5|3681.8|3681.8|0
1694778600000|2023-09-15 11:50:00|3682.33|3682.33|3681.99|3681.99|3682.34|3682.34|3680.97|3680.97|0
1694778900000|2023-09-15 11:55:00|3682.09|3682.09|3681.5|3681.5|3682.52|3682.52|3681.07|3681.07|0
1694779200000|2023-09-15 12:00:00|3681.55|3681.55|3683.02|3683.02|3683.02|3683.02|3680.08|3680.08|0
1694779500000|2023-09-15 12:05:00|3683.04|3683.04|3685.44|3685.44|3685.6|3685.6|3682.7|3682.7|0
1694779800000|2023-09-15 12:10:00|3685.34|3685.34|3680.06|3680.06|3685.34|3685.34|3680.06|3680.06|0
1694780100000|2023-09-15 12:15:00|3679.05|3679.05|3681.83|3681.83|3681.83|3681.83|3678.77|3678.77|0
1694780400000|2023-09-15 12:20:00|3681.94|3681.94|3678.43|3678.43|3681.94|3681.94|3678.43|3678.43|0
1694780700000|2023-09-15 12:25:00|3677.76|3677.76|3680.63|3680.63|3680.67|3680.67|3677.76|3677.76|0
1694781000000|2023-09-15 12:30:00|3680.55|3680.55|3679.43|3679.43|3680.57|3680.57|3678.06|3678.06|0
1694781300000|2023-09-15 12:35:00|3678.76|3678.76|3676.36|3676.36|3678.85|3678.85|3675.98|3675.98|0
1694781600000|2023-09-15 12:40:00|3676.46|3676.46|3681.92|3681.92|3682.72|3682.72|3676.41|3676.41|0
1694781900000|2023-09-15 12:45:00|3682.69|3682.69|3672.16|3672.16|3682.69|3682.69|3671.24|3671.24|0
1694782200000|2023-09-15 12:50:00|3672.24|3672.24|3672.65|3672.65|3674.53|3674.53|3671.85|3671.85|0
1694782500000|2023-09-15 12:55:00|3671.97|3671.97|3671.14|3671.14|3672.44|3672.44|3671.14|3671.14|0
1694782800000|2023-09-15 13:00:00|3671.23|3671.23|3670.94|3670.94|3674.63|3674.63|3670.59|3670.59|0
1694783100000|2023-09-15 13:05:00|3670.91|3670.91|3668.1|3668.1|3670.91|3670.91|3666.82|3666.82|0
1694783400000|2023-09-15 13:10:00|3668.26|3668.26|3663.87|3663.87|3668.26|3668.26|3663.25|3663.25|0
1694783700000|2023-09-15 13:15:00|3664.18|3664.18|3668.58|3668.58|3668.73|3668.73|3662.53|3662.53|0
1694784000000|2023-09-15 13:20:00|3668.49|3668.49|3667.26|3667.26|3670.08|3670.08|3667.06|3667.06|0
1694784300000|2023-09-15 13:25:00|3667.6|3667.6|3663.17|3663.17|3667.6|3667.6|3662.23|3662.23|0
1694784600000|2023-09-15 13:30:00|3663.12|3663.12|3672.33|3672.33|3672.33|3672.33|3660.62|3660.62|0
1694784900000|2023-09-15 13:35:00|3672.36|3672.36|3670.25|3670.25|3675.22|3675.22|3669.73|3669.73|0
1694785200000|2023-09-15 13:40:00|3670.3|3670.3|3670.16|3670.16|3671.16|3671.16|3666.72|3666.72|0
1694785500000|2023-09-15 13:45:00|3670.11|3670.11|3670.06|3670.06|3673.64|3673.64|3667.68|3667.68|0
1694785800000|2023-09-15 13:50:00|3670.09|3670.09|3673.35|3673.35|3673.35|3673.35|3667.13|3667.13|0
1694786100000|2023-09-15 13:55:00|3674.04|3674.04|3679.27|3679.27|3679.93|3679.93|3673.39|3673.39|0
1694786400000|2023-09-15 14:00:00|3678.93|3678.93|3679.66|3679.66|3681.66|3681.66|3677.56|3677.56|0
1694786700000|2023-09-15 14:05:00|3679.67|3679.67|3680.54|3680.54|3682.48|3682.48|3678.45|3678.45|0
1694787000000|2023-09-15 14:10:00|3680.69|3680.69|3677.98|3677.98|3681.11|3681.11|3677.19|3677.19|0
1694787300000|2023-09-15 14:15:00|3677.88|3677.88|3674.89|3674.89|3679.14|3679.14|3673.09|3673.09|0
1694787600000|2023-09-15 14:20:00|3673.88|3673.88|3678.22|3678.22|3679.38|3679.38|3673.77|3673.77|0
1694787900000|2023-09-15 14:25:00|3678.56|3678.56|3680.53|3680.53|3680.98|3680.98|3677.25|3677.25|0
1694788200000|2023-09-15 14:30:00|3679.81|3679.81|3678.96|3678.96|3680.14|3680.14|3677.64|3677.64|0
1694788500000|2023-09-15 14:35:00|3679.01|3679.01|3680.76|3680.76|3681.43|3681.43|3678.25|3678.25|0
1694788800000|2023-09-15 14:40:00|3680.87|3680.87|3675.85|3675.85|3680.99|3680.99|3675.85|3675.85|0
1694789100000|2023-09-15 14:45:00|3676.18|3676.18|3677.56|3677.56|3679.62|3679.62|3675.85|3675.85|0
1694789400000|2023-09-15 14:50:00|3677.23|3677.23|3677.62|3677.62|3678.17|3678.17|3675.98|3675.98|0
1694789700000|2023-09-15 14:55:00|3677.28|3677.28|3673.74|3673.74|3678.17|3678.17|3673.3|3673.3|0
1694790000000|2023-09-15 15:00:00|3673.85|3673.85|3672.22|3672.22|3673.85|3673.85|3671.29|3671.29|0
1694790300000|2023-09-15 15:05:00|3672.38|3672.38|3671.53|3671.53|3673|3673|3670.66|3670.66|0
1694790600000|2023-09-15 15:10:00|3671.87|3671.87|3672.36|3672.36|3673.9|3673.9|3671.44|3671.44|0
1694790900000|2023-09-15 15:15:00|3671.97|3671.97|3674.82|3674.82|3675.41|3675.41|3671.07|3671.07|0
1694791200000|2023-09-15 15:20:00|3674.88|3674.88|3677.88|3677.88|3677.93|3677.93|3674.4|3674.4|0
1694791500000|2023-09-15 15:25:00|3677.55|3677.55|3676.93|3676.93|3677.64|3677.64|3675.84|3675.84|0
1695021300000|2023-09-18 07:15:00|3670.6|3670.6|3665.65|3665.65|3670.6|3670.6|3665.54|3665.54|0
1695021600000|2023-09-18 07:20:00|3665.6|3665.6|3664.82|3664.82|3665.82|3665.82|3663.26|3663.26|0
1695021900000|2023-09-18 07:25:00|3664.76|3664.76|3661.15|3661.15|3666.45|3666.45|3657.25|3657.25|0
1695022200000|2023-09-18 07:30:00|3661.82|3661.82|3669.3|3669.3|3670.08|3670.08|3661.82|3661.82|0
1695022500000|2023-09-18 07:35:00|3669.63|3669.63|3668.58|3668.58|3669.63|3669.63|3665.55|3665.55|0
1695022800000|2023-09-18 07:40:00|3668.53|3668.53|3668.02|3668.02|3669.3|3669.3|3666.36|3666.36|0
1695023100000|2023-09-18 07:45:00|3668.05|3668.05|3672.48|3672.48|3673.15|3673.15|3667.27|3667.27|0
1695023400000|2023-09-18 07:50:00|3672.64|3672.64|3668.96|3668.96|3673.03|3673.03|3668.73|3668.73|0
1695023700000|2023-09-18 07:55:00|3668.29|3668.29|3670.81|3670.81|3672.16|3672.16|3667.79|3667.79|0
1695024000000|2023-09-18 08:00:00|3671.15|3671.15|3670.75|3670.75|3672.21|3672.21|3669.17|3669.17|0
1695024300000|2023-09-18 08:05:00|3670.08|3670.08|3668.82|3668.82|3670.08|3670.08|3668.1|3668.1|0
1695024600000|2023-09-18 08:10:00|3668.04|3668.04|3669.78|3669.78|3670.73|3670.73|3667.6|3667.6|0
1695024900000|2023-09-18 08:15:00|3669.72|3669.72|3666.94|3666.94|3669.72|3669.72|3664.92|3664.92|0
1695025200000|2023-09-18 08:20:00|3666.86|3666.86|3665.81|3665.81|3667.43|3667.43|3665.47|3665.47|0
1695025500000|2023-09-18 08:25:00|3665.84|3665.84|3665.14|3665.14|3667.8|3667.8|3665.14|3665.14|0
1695025800000|2023-09-18 08:30:00|3664.99|3664.99|3666.69|3666.69|3667.66|3667.66|3664.74|3664.74|0
1695026100000|2023-09-18 08:35:00|3666.62|3666.62|3667.11|3667.11|3667.47|3667.47|3666.03|3666.03|0
1695026400000|2023-09-18 08:40:00|3666.78|3666.78|3669.52|3669.52|3670.01|3670.01|3666.78|3666.78|0
1695026700000|2023-09-18 08:45:00|3669.45|3669.45|3670.06|3670.06|3671.61|3671.61|3669.24|3669.24|0
1695027000000|2023-09-18 08:50:00|3669.39|3669.39|3669.11|3669.11|3670.39|3670.39|3668.04|3668.04|0
1695027300000|2023-09-18 08:55:00|3668.95|3668.95|3665.67|3665.67|3669.16|3669.16|3665.55|3665.55|0
1695027600000|2023-09-18 09:00:00|3665.62|3665.62|3665.31|3665.31|3665.62|3665.62|3663.79|3663.79|0
1695027900000|2023-09-18 09:05:00|3665.21|3665.21|3666.56|3666.56|3666.68|3666.68|3665.15|3665.15|0
1695028200000|2023-09-18 09:10:00|3666.51|3666.51|3662.63|3662.63|3666.67|3666.67|3662.39|3662.39|0
1695028500000|2023-09-18 09:15:00|3662.47|3662.47|3663.07|3663.07|3664.18|3664.18|3662|3662|0
1695028800000|2023-09-18 09:20:00|3663.01|3663.01|3660.68|3660.68|3663.36|3663.36|3656.73|3656.73|0
1695029100000|2023-09-18 09:25:00|3660.76|3660.76|3659.65|3659.65|3662.46|3662.46|3659.13|3659.13|0
1695029400000|2023-09-18 09:30:00|3659.33|3659.33|3659.47|3659.47|3660.54|3660.54|3657.83|3657.83|0
1695029700000|2023-09-18 09:35:00|3659.13|3659.13|3658.97|3658.97|3659.55|3659.55|3658.2|3658.2|0
1695030000000|2023-09-18 09:40:00|3659.02|3659.02|3657.56|3657.56|3659.65|3659.65|3657.56|3657.56|0
1695030300000|2023-09-18 09:45:00|3657.9|3657.9|3662.62|3662.62|3663.41|3663.41|3657.9|3657.9|0
1695030600000|2023-09-18 09:50:00|3663.37|3663.37|3660.2|3660.2|3663.37|3663.37|3659.01|3659.01|0
1695030900000|2023-09-18 09:55:00|3660.12|3660.12|3657.26|3657.26|3660.12|3660.12|3657.15|3657.15|0
1695031200000|2023-09-18 10:00:00|3657.07|3657.07|3656.46|3656.46|3657.66|3657.66|3656.22|3656.22|0
1695031500000|2023-09-18 10:05:00|3656.79|3656.79|3654.51|3654.51|3657.51|3657.51|3653.46|3653.46|0
1695031800000|2023-09-18 10:10:00|3654.5|3654.5|3652.37|3652.37|3654.5|3654.5|3652.06|3652.06|0
1695032100000|2023-09-18 10:15:00|3652.6|3652.6|3652.45|3652.45|3653.07|3653.07|3651.32|3651.32|0
1695032400000|2023-09-18 10:20:00|3652.4|3652.4|3655.44|3655.44|3655.44|3655.44|3651.98|3651.98|0
1695032700000|2023-09-18 10:25:00|3655.39|3655.39|3654.43|3654.43|3655.54|3655.54|3654.34|3654.34|0
1695033000000|2023-09-18 10:30:00|3654.09|3654.09|3656.94|3656.94|3656.94|3656.94|3654.09|3654.09|0
1695033300000|2023-09-18 10:35:00|3657.28|3657.28|3654.92|3654.92|3657.44|3657.44|3654.41|3654.41|0
1695033600000|2023-09-18 10:40:00|3655.26|3655.26|3654.11|3654.11|3655.6|3655.6|3653.49|3653.49|0
1695033900000|2023-09-18 10:45:00|3653.77|3653.77|3655.37|3655.37|3656.12|3656.12|3653.77|3653.77|0
1695034200000|2023-09-18 10:50:00|3655.04|3655.04|3656.79|3656.79|3657.19|3657.19|3654.95|3654.95|0
1695034500000|2023-09-18 10:55:00|3656.74|3656.74|3654.93|3654.93|3656.88|3656.88|3654.62|3654.62|0
1695034800000|2023-09-18 11:00:00|3654.59|3654.59|3654.4|3654.4|3655.75|3655.75|3653.79|3653.79|0
1695035100000|2023-09-18 11:05:00|3654.35|3654.35|3652.75|3652.75|3654.35|3654.35|3652.47|3652.47|0
1695035400000|2023-09-18 11:10:00|3652.57|3652.57|3651.84|3651.84|3652.57|3652.57|3651.23|3651.23|0
1695035700000|2023-09-18 11:15:00|3651.79|3651.79|3652.27|3652.27|3652.51|3652.51|3651.15|3651.15|0
1695036000000|2023-09-18 11:20:00|3652.22|3652.22|3649.12|3649.12|3653.02|3653.02|3649.04|3649.04|0
1695036300000|2023-09-18 11:25:00|3649.2|3649.2|3648.87|3648.87|3650.7|3650.7|3648.76|3648.76|0
1695036600000|2023-09-18 11:30:00|3648.81|3648.81|3646.89|3646.89|3648.81|3648.81|3646.26|3646.26|0
1695036900000|2023-09-18 11:35:00|3647.07|3647.07|3645.66|3645.66|3648.66|3648.66|3644.87|3644.87|0
1695037200000|2023-09-18 11:40:00|3645.5|3645.5|3643.19|3643.19|3645.5|3645.5|3642.55|3642.55|0
1695037500000|2023-09-18 11:45:00|3643.26|3643.26|3642.51|3642.51|3644.1|3644.1|3642.51|3642.51|0
1695037800000|2023-09-18 11:50:00|3642.46|3642.46|3644.22|3644.22|3644.33|3644.33|3642.35|3642.35|0
1695038100000|2023-09-18 11:55:00|3644.28|3644.28|3645.09|3645.09|3646.41|3646.41|3643.84|3643.84|0
1695038400000|2023-09-18 12:00:00|3645.2|3645.2|3649.21|3649.21|3649.54|3649.54|3644.17|3644.17|0
1695038700000|2023-09-18 12:05:00|3649.12|3649.12|3649.83|3649.83|3649.83|3649.83|3647.17|3647.17|0
1695039000000|2023-09-18 12:10:00|3649.72|3649.72|3651.08|3651.08|3652.09|3652.09|3649.72|3649.72|0
1695039300000|2023-09-18 12:15:00|3651.02|3651.02|3652.32|3652.32|3654.02|3654.02|3650.34|3650.34|0
1695039600000|2023-09-18 12:20:00|3652.66|3652.66|3652.15|3652.15|3653.44|3653.44|3651.62|3651.62|0
1695039900000|2023-09-18 12:25:00|3652.05|3652.05|3650.67|3650.67|3652.05|3652.05|3650.55|3650.55|0
1695040200000|2023-09-18 12:30:00|3650.61|3650.61|3648.24|3648.24|3650.61|3650.61|3647.49|3647.49|0
1695040500000|2023-09-18 12:35:00|3647.39|3647.39|3645.71|3645.71|3648.12|3648.12|3645.71|3645.71|0
1695040800000|2023-09-18 12:40:00|3645.61|3645.61|3642.34|3642.34|3645.99|3645.99|3642|3642|0
1695041100000|2023-09-18 12:45:00|3642.43|3642.43|3646.56|3646.56|3646.93|3646.93|3642.43|3642.43|0
1695041400000|2023-09-18 12:50:00|3646.01|3646.01|3646.81|3646.81|3648.9|3648.9|3645.07|3645.07|0
1695041700000|2023-09-18 12:55:00|3646.76|3646.76|3649.05|3649.05|3649.2|3649.2|3646.73|3646.73|0
1695042000000|2023-09-18 13:00:00|3649.2|3649.2|3649.85|3649.85|3652.7|3652.7|3648.77|3648.77|0
1695042300000|2023-09-18 13:05:00|3650.52|3650.52|3647.36|3647.36|3650.52|3650.52|3645.93|3645.93|0
1695042600000|2023-09-18 13:10:00|3647.52|3647.52|3652.68|3652.68|3654.27|3654.27|3647.52|3647.52|0
1695042900000|2023-09-18 13:15:00|3652.89|3652.89|3656.3|3656.3|3657.94|3657.94|3652.89|3652.89|0
1695043200000|2023-09-18 13:20:00|3656.27|3656.27|3655.82|3655.82|3656.71|3656.71|3654.98|3654.98|0
1695043500000|2023-09-18 13:25:00|3655.69|3655.69|3651.66|3651.66|3655.86|3655.86|3651.66|3651.66|0
1695043800000|2023-09-18 13:30:00|3651.56|3651.56|3650.89|3650.89|3651.59|3651.59|3644.23|3644.23|0
1695044100000|2023-09-18 13:35:00|3650.97|3650.97|3642.9|3642.9|3650.97|3650.97|3641.52|3641.52|0
1695044400000|2023-09-18 13:40:00|3643.24|3643.24|3640.4|3640.4|3644.35|3644.35|3637.59|3637.59|0
1695044700000|2023-09-18 13:45:00|3640.49|3640.49|3634.97|3634.97|3641.45|3641.45|3634.41|3634.41|0
1695045000000|2023-09-18 13:50:00|3634.64|3634.64|3636.52|3636.52|3639.62|3639.62|3633.93|3633.93|0
1695045300000|2023-09-18 13:55:00|3636.43|3636.43|3635.76|3635.76|3636.82|3636.82|3633.71|3633.71|0
1695045600000|2023-09-18 14:00:00|3635.86|3635.86|3640.12|3640.12|3644.44|3644.44|3635.86|3635.86|0
1695045900000|2023-09-18 14:05:00|3640.21|3640.21|3638.71|3638.71|3642.14|3642.14|3638.24|3638.24|0
1695046200000|2023-09-18 14:10:00|3639.38|3639.38|3636.5|3636.5|3640.51|3640.51|3635.34|3635.34|0
1695046500000|2023-09-18 14:15:00|3636.51|3636.51|3639.89|3639.89|3639.89|3639.89|3636.45|3636.45|0
1695046800000|2023-09-18 14:20:00|3640.56|3640.56|3638.6|3638.6|3640.56|3640.56|3637.72|3637.72|0
1695047100000|2023-09-18 14:25:00|3638.65|3638.65|3629.65|3629.65|3641.6|3641.6|3624.64|3624.64|0
1695047400000|2023-09-18 14:30:00|3629.84|3629.84|3632.73|3632.73|3634.67|3634.67|3629.17|3629.17|0
1695047700000|2023-09-18 14:35:00|3632.82|3632.82|3628.15|3628.15|3635.03|3635.03|3628.15|3628.15|0
1695048000000|2023-09-18 14:40:00|3628.1|3628.1|3628.23|3628.23|3628.39|3628.39|3624.67|3624.67|0
1695048300000|2023-09-18 14:45:00|3628.29|3628.29|3628.9|3628.9|3630.25|3630.25|3626.71|3626.71|0
1695048600000|2023-09-18 14:50:00|3628.84|3628.84|3624.86|3624.86|3628.84|3628.84|3623.38|3623.38|0
1695048900000|2023-09-18 14:55:00|3624.7|3624.7|3624.4|3624.4|3625.92|3625.92|3623.71|3623.71|0
1695049200000|2023-09-18 15:00:00|3624.33|3624.33|3623.17|3623.17|3624.33|3624.33|3621.59|3621.59|0
1695049500000|2023-09-18 15:05:00|3623.06|3623.06|3621.08|3621.08|3623.91|3623.91|3621.08|3621.08|0
1695049800000|2023-09-18 15:10:00|3621.17|3621.17|3620.53|3620.53|3621.98|3621.98|3620.41|3620.41|0
1695050100000|2023-09-18 15:15:00|3620.87|3620.87|3621.89|3621.89|3621.95|3621.95|3619.59|3619.59|0
1695050400000|2023-09-18 15:20:00|3621.83|3621.83|3622.25|3622.25|3622.51|3622.51|3619.97|3619.97|0
1695050700000|2023-09-18 15:25:00|3622.19|3622.19|3622.23|3622.23|3623.84|3623.84|3620.59|3620.59|0
1695107700000|2023-09-19 07:15:00|3628.11|3628.11|3627.02|3627.02|3630.04|3630.04|3625.14|3625.14|0
1695108000000|2023-09-19 07:20:00|3627.05|3627.05|3630.75|3630.75|3632.15|3632.15|3627.05|3627.05|0
1695108300000|2023-09-19 07:25:00|3631.71|3631.71|3628.22|3628.22|3631.71|3631.71|3627.38|3627.38|0
1695108600000|2023-09-19 07:30:00|3628.17|3628.17|3631.49|3631.49|3631.88|3631.88|3627.17|3627.17|0
1695108900000|2023-09-19 07:35:00|3631.06|3631.06|3633.48|3633.48|3634.31|3634.31|3629.92|3629.92|0
1695109200000|2023-09-19 07:40:00|3633.49|3633.49|3630.83|3630.83|3633.77|3633.77|3630.68|3630.68|0
1695109500000|2023-09-19 07:45:00|3630.89|3630.89|3634.44|3634.44|3635.89|3635.89|3630.55|3630.55|0
1695109800000|2023-09-19 07:50:00|3634.11|3634.11|3633.03|3633.03|3634.11|3634.11|3629.69|3629.69|0
1695110100000|2023-09-19 07:55:00|3633.05|3633.05|3635.99|3635.99|3636.46|3636.46|3631.34|3631.34|0
1695110400000|2023-09-19 08:00:00|3636.01|3636.01|3645.72|3645.72|3646.11|3646.11|3635.15|3635.15|0
1695110700000|2023-09-19 08:05:00|3646.06|3646.06|3645.12|3645.12|3647.61|3647.61|3643.68|3643.68|0
1695111000000|2023-09-19 08:10:00|3645.46|3645.46|3646.72|3646.72|3646.78|3646.78|3643.8|3643.8|0
1695111300000|2023-09-19 08:15:00|3646.36|3646.36|3641.7|3641.7|3646.41|3646.41|3641.7|3641.7|0
1695111600000|2023-09-19 08:20:00|3641.81|3641.81|3646|3646|3647.11|3647.11|3641.81|3641.81|0
1695111900000|2023-09-19 08:25:00|3646.06|3646.06|3645.11|3645.11|3647.2|3647.2|3645.11|3645.11|0
1695112200000|2023-09-19 08:30:00|3645.14|3645.14|3641.11|3641.11|3645.2|3645.2|3638.42|3638.42|0
1695112500000|2023-09-19 08:35:00|3641.05|3641.05|3639.96|3639.96|3641.48|3641.48|3638.46|3638.46|0
1695112800000|2023-09-19 08:40:00|3640.01|3640.01|3641.26|3641.26|3641.42|3641.42|3639.92|3639.92|0
1695113100000|2023-09-19 08:45:00|3640.93|3640.93|3641.72|3641.72|3641.72|3641.72|3639.25|3639.25|0
1695113400000|2023-09-19 08:50:00|3641.67|3641.67|3641.82|3641.82|3642.42|3642.42|3641.18|3641.18|0
1695113700000|2023-09-19 08:55:00|3641.73|3641.73|3642.52|3642.52|3642.52|3642.52|3640.22|3640.22|0
1695114000000|2023-09-19 09:00:00|3642.68|3642.68|3642.31|3642.31|3643.07|3643.07|3641.58|3641.58|0
1695114300000|2023-09-19 09:05:00|3641.64|3641.64|3639.47|3639.47|3641.7|3641.7|3638.46|3638.46|0
1695114600000|2023-09-19 09:10:00|3639.42|3639.42|3636.62|3636.62|3639.43|3639.43|3634.94|3634.94|0
1695114900000|2023-09-19 09:15:00|3636.95|3636.95|3639.85|3639.85|3639.85|3639.85|3636.95|3636.95|0
1695115200000|2023-09-19 09:20:00|3639.8|3639.8|3638.51|3638.51|3640.78|3640.78|3637.95|3637.95|0
1695115500000|2023-09-19 09:25:00|3638.54|3638.54|3642.42|3642.42|3642.48|3642.48|3637.68|3637.68|0
1695115800000|2023-09-19 09:30:00|3642.76|3642.76|3637.86|3637.86|3642.86|3642.86|3637.86|3637.86|0
1695116100000|2023-09-19 09:35:00|3637.85|3637.85|3637.06|3637.06|3638.41|3638.41|3635.09|3635.09|0
1695116400000|2023-09-19 09:40:00|3637.03|3637.03|3640.81|3640.81|3641.15|3641.15|3637.03|3637.03|0
1695116700000|2023-09-19 09:45:00|3641.48|3641.48|3638.91|3638.91|3641.59|3641.59|3638.91|3638.91|0
1695117000000|2023-09-19 09:50:00|3638.88|3638.88|3638.99|3638.99|3640.43|3640.43|3638.88|3638.88|0
1695117300000|2023-09-19 09:55:00|3638.93|3638.93|3640.91|3640.91|3640.91|3640.91|3638.26|3638.26|0
1695117600000|2023-09-19 10:00:00|3640.97|3640.97|3644.75|3644.75|3645.32|3645.32|3640.97|3640.97|0
1695117900000|2023-09-19 10:05:00|3644.42|3644.42|3646.84|3646.84|3647.15|3647.15|3643.16|3643.16|0
1695118200000|2023-09-19 10:10:00|3647.17|3647.17|3649.36|3649.36|3649.36|3649.36|3647.06|3647.06|0
1695118500000|2023-09-19 10:15:00|3649.42|3649.42|3648.55|3648.55|3650.18|3650.18|3648.55|3648.55|0
1695118800000|2023-09-19 10:20:00|3648.5|3648.5|3647.14|3647.14|3648.6|3648.6|3647.14|3647.14|0
1695119100000|2023-09-19 10:25:00|3647.05|3647.05|3644.09|3644.09|3647.47|3647.47|3644.09|3644.09|0
1695119400000|2023-09-19 10:30:00|3644.25|3644.25|3643.28|3643.28|3646.44|3646.44|3643.18|3643.18|0
1695119700000|2023-09-19 10:35:00|3643.23|3643.23|3646.08|3646.08|3646.27|3646.27|3643.07|3643.07|0
1695120000000|2023-09-19 10:40:00|3646.03|3646.03|3649.55|3649.55|3649.55|3649.55|3645.06|3645.06|0
1695120300000|2023-09-19 10:45:00|3649.5|3649.5|3644.62|3644.62|3649.5|3649.5|3644.29|3644.29|0
1695120600000|2023-09-19 10:50:00|3644.73|3644.73|3644.64|3644.64|3645.2|3645.2|3643.8|3643.8|0
1695120900000|2023-09-19 10:55:00|3644.54|3644.54|3641.88|3641.88|3644.59|3644.59|3641.88|3641.88|0
1695121200000|2023-09-19 11:00:00|3641.93|3641.93|3643.7|3643.7|3644.1|3644.1|3641.6|3641.6|0
1695121500000|2023-09-19 11:05:00|3643.83|3643.83|3645.54|3645.54|3646.67|3646.67|3643.83|3643.83|0
1695121800000|2023-09-19 11:10:00|3645.33|3645.33|3642.88|3642.88|3645.33|3645.33|3642.54|3642.54|0
1695122100000|2023-09-19 11:15:00|3642.86|3642.86|3639.01|3639.01|3643.67|3643.67|3639.01|3639.01|0
1695122400000|2023-09-19 11:20:00|3638.85|3638.85|3639.84|3639.84|3641.38|3641.38|3638.52|3638.52|0
1695122700000|2023-09-19 11:25:00|3639.79|3639.79|3640.79|3640.79|3640.79|3640.79|3639.72|3639.72|0
1695123000000|2023-09-19 11:30:00|3640.99|3640.99|3642.27|3642.27|3642.27|3642.27|3640.11|3640.11|0
1695123300000|2023-09-19 11:35:00|3642.32|3642.32|3646.36|3646.36|3647.07|3647.07|3642.32|3642.32|0
1695123600000|2023-09-19 11:40:00|3646.47|3646.47|3645.24|3645.24|3647.36|3647.36|3645.22|3645.22|0
1695123900000|2023-09-19 11:45:00|3645.13|3645.13|3648.77|3648.77|3648.77|3648.77|3644.99|3644.99|0
1695124200000|2023-09-19 11:50:00|3648.82|3648.82|3649.38|3649.38|3649.74|3649.74|3647.58|3647.58|0
1695124500000|2023-09-19 11:55:00|3650.05|3650.05|3651.02|3651.02|3651.13|3651.13|3649.67|3649.67|0
1695124800000|2023-09-19 12:00:00|3650.94|3650.94|3650.12|3650.12|3650.94|3650.94|3648.85|3648.85|0
1695125100000|2023-09-19 12:05:00|3650.17|3650.17|3650.82|3650.82|3651.94|3651.94|3650.04|3650.04|0
1695125400000|2023-09-19 12:10:00|3650.76|3650.76|3650.52|3650.52|3651.09|3651.09|3649.51|3649.51|0
1695125700000|2023-09-19 12:15:00|3650.18|3650.18|3648.1|3648.1|3650.18|3650.18|3647.87|3647.87|0
1695126000000|2023-09-19 12:20:00|3647.91|3647.91|3646.88|3646.88|3647.91|3647.91|3645.48|3645.48|0
1695126300000|2023-09-19 12:25:00|3646.87|3646.87|3649.74|3649.74|3649.74|3649.74|3646.6|3646.6|0
1695126600000|2023-09-19 12:30:00|3649.9|3649.9|3648.38|3648.38|3650.58|3650.58|3646.93|3646.93|0
1695126900000|2023-09-19 12:35:00|3648.43|3648.43|3647.85|3647.85|3648.53|3648.53|3646.8|3646.8|0
1695127200000|2023-09-19 12:40:00|3648.19|3648.19|3647.01|3647.01|3649.19|3649.19|3646.8|3646.8|0
1695127500000|2023-09-19 12:45:00|3646.92|3646.92|3651.37|3651.37|3651.47|3651.47|3645.73|3645.73|0
1695127800000|2023-09-19 12:50:00|3651.38|3651.38|3648.78|3648.78|3652.15|3652.15|3646.45|3646.45|0
1695128100000|2023-09-19 12:55:00|3648.99|3648.99|3648.42|3648.42|3650.3|3650.3|3648.42|3648.42|0
1695128400000|2023-09-19 13:00:00|3648.26|3648.26|3646.79|3646.79|3648.65|3648.65|3646.79|3646.79|0
1695128700000|2023-09-19 13:05:00|3646.95|3646.95|3649.81|3649.81|3649.86|3649.86|3645.8|3645.8|0
1695129000000|2023-09-19 13:10:00|3650.82|3650.82|3648.84|3648.84|3650.82|3650.82|3647.86|3647.86|0
1695129300000|2023-09-19 13:15:00|3648.12|3648.12|3650.4|3650.4|3651.66|3651.66|3647.36|3647.36|0
1695129600000|2023-09-19 13:20:00|3650.45|3650.45|3652.75|3652.75|3654.22|3654.22|3650.45|3650.45|0
1695129900000|2023-09-19 13:25:00|3652.78|3652.78|3653.7|3653.7|3655.7|3655.7|3652.72|3652.72|0
1695130200000|2023-09-19 13:30:00|3656.05|3656.05|3662.29|3662.29|3663.94|3663.94|3656.05|3656.05|0
1695130500000|2023-09-19 13:35:00|3662.23|3662.23|3660.5|3660.5|3662.33|3662.33|3658.42|3658.42|0
1695130800000|2023-09-19 13:40:00|3660.84|3660.84|3660.45|3660.45|3661.63|3661.63|3658.48|3658.48|0
1695131100000|2023-09-19 13:45:00|3660.54|3660.54|3662.49|3662.49|3662.96|3662.96|3659.17|3659.17|0
1695131400000|2023-09-19 13:50:00|3662.83|3662.83|3663.63|3663.63|3664.51|3664.51|3661.87|3661.87|0
1695131700000|2023-09-19 13:55:00|3663.97|3663.97|3665.05|3665.05|3665.24|3665.24|3662.07|3662.07|0
1695132000000|2023-09-19 14:00:00|3665|3665|3663.05|3663.05|3665|3665|3661.55|3661.55|0
1695132300000|2023-09-19 14:05:00|3663.11|3663.11|3663.9|3663.9|3664.29|3664.29|3660.8|3660.8|0
1695132600000|2023-09-19 14:10:00|3664|3664|3661.03|3661.03|3664|3664|3660.76|3660.76|0
1695132900000|2023-09-19 14:15:00|3662.04|3662.04|3664.1|3664.1|3664.12|3664.12|3661.24|3661.24|0
1695133200000|2023-09-19 14:20:00|3664.05|3664.05|3664.83|3664.83|3665.42|3665.42|3663.25|3663.25|0
1695133500000|2023-09-19 14:25:00|3664.99|3664.99|3666.2|3666.2|3666.2|3666.2|3663.9|3663.9|0
1695133800000|2023-09-19 14:30:00|3666.15|3666.15|3660.89|3660.89|3666.15|3666.15|3658.83|3658.83|0
1695134100000|2023-09-19 14:35:00|3661.02|3661.02|3659.21|3659.21|3662.26|3662.26|3658.68|3658.68|0
1695134400000|2023-09-19 14:40:00|3659.27|3659.27|3664.65|3664.65|3665.26|3665.26|3659.27|3659.27|0
1695134700000|2023-09-19 14:45:00|3664.31|3664.31|3664.12|3664.12|3665.78|3665.78|3663.65|3663.65|0
1695135000000|2023-09-19 14:50:00|3664.17|3664.17|3663.06|3663.06|3664.49|3664.49|3661.96|3661.96|0
1695135300000|2023-09-19 14:55:00|3663.01|3663.01|3660.86|3660.86|3663.52|3663.52|3660.86|3660.86|0
1695135600000|2023-09-19 15:00:00|3660.76|3660.76|3658.52|3658.52|3660.76|3660.76|3658.47|3658.47|0
1695135900000|2023-09-19 15:05:00|3658.58|3658.58|3657.53|3657.53|3658.96|3658.96|3656.65|3656.65|0
1695136200000|2023-09-19 15:10:00|3657.43|3657.43|3661.14|3661.14|3661.14|3661.14|3656.63|3656.63|0
1695136500000|2023-09-19 15:15:00|3660.81|3660.81|3659.86|3659.86|3660.81|3660.81|3657.27|3657.27|0
1695136800000|2023-09-19 15:20:00|3659.8|3659.8|3660.44|3660.44|3661.47|3661.47|3659.78|3659.78|0
1695137100000|2023-09-19 15:25:00|3660.77|3660.77|3662.45|3662.45|3663.46|3663.46|3660.45|3660.45|0
1695107700000|2023-09-19 07:15:00|3628.11|3628.11|3627.02|3627.02|3630.04|3630.04|3625.14|3625.14|0
1695108000000|2023-09-19 07:20:00|3627.05|3627.05|3630.75|3630.75|3632.15|3632.15|3627.05|3627.05|0
1695108300000|2023-09-19 07:25:00|3631.71|3631.71|3628.22|3628.22|3631.71|3631.71|3627.38|3627.38|0
1695108600000|2023-09-19 07:30:00|3628.17|3628.17|3631.49|3631.49|3631.88|3631.88|3627.17|3627.17|0
1695108900000|2023-09-19 07:35:00|3631.06|3631.06|3633.48|3633.48|3634.31|3634.31|3629.92|3629.92|0
1695109200000|2023-09-19 07:40:00|3633.49|3633.49|3630.83|3630.83|3633.77|3633.77|3630.68|3630.68|0
1695109500000|2023-09-19 07:45:00|3630.89|3630.89|3634.44|3634.44|3635.89|3635.89|3630.55|3630.55|0
1695109800000|2023-09-19 07:50:00|3634.11|3634.11|3633.03|3633.03|3634.11|3634.11|3629.69|3629.69|0
1695110100000|2023-09-19 07:55:00|3633.05|3633.05|3635.99|3635.99|3636.46|3636.46|3631.34|3631.34|0
1695110400000|2023-09-19 08:00:00|3636.01|3636.01|3645.72|3645.72|3646.11|3646.11|3635.15|3635.15|0
1695110700000|2023-09-19 08:05:00|3646.06|3646.06|3645.12|3645.12|3647.61|3647.61|3643.68|3643.68|0
1695111000000|2023-09-19 08:10:00|3645.46|3645.46|3646.72|3646.72|3646.78|3646.78|3643.8|3643.8|0
1695111300000|2023-09-19 08:15:00|3646.36|3646.36|3641.7|3641.7|3646.41|3646.41|3641.7|3641.7|0
1695111600000|2023-09-19 08:20:00|3641.81|3641.81|3646|3646|3647.11|3647.11|3641.81|3641.81|0
1695111900000|2023-09-19 08:25:00|3646.06|3646.06|3645.11|3645.11|3647.2|3647.2|3645.11|3645.11|0
1695112200000|2023-09-19 08:30:00|3645.14|3645.14|3641.11|3641.11|3645.2|3645.2|3638.42|3638.42|0
1695112500000|2023-09-19 08:35:00|3641.05|3641.05|3639.96|3639.96|3641.48|3641.48|3638.46|3638.46|0
1695112800000|2023-09-19 08:40:00|3640.01|3640.01|3641.26|3641.26|3641.42|3641.42|3639.92|3639.92|0
1695113100000|2023-09-19 08:45:00|3640.93|3640.93|3641.72|3641.72|3641.72|3641.72|3639.25|3639.25|0
1695113400000|2023-09-19 08:50:00|3641.67|3641.67|3641.82|3641.82|3642.42|3642.42|3641.18|3641.18|0
1695113700000|2023-09-19 08:55:00|3641.73|3641.73|3642.52|3642.52|3642.52|3642.52|3640.22|3640.22|0
1695114000000|2023-09-19 09:00:00|3642.68|3642.68|3642.31|3642.31|3643.07|3643.07|3641.58|3641.58|0
1695114300000|2023-09-19 09:05:00|3641.64|3641.64|3639.47|3639.47|3641.7|3641.7|3638.46|3638.46|0
1695114600000|2023-09-19 09:10:00|3639.42|3639.42|3636.62|3636.62|3639.43|3639.43|3634.94|3634.94|0
1695114900000|2023-09-19 09:15:00|3636.95|3636.95|3639.85|3639.85|3639.85|3639.85|3636.95|3636.95|0
1695115200000|2023-09-19 09:20:00|3639.8|3639.8|3638.51|3638.51|3640.78|3640.78|3637.95|3637.95|0
1695115500000|2023-09-19 09:25:00|3638.54|3638.54|3642.42|3642.42|3642.48|3642.48|3637.68|3637.68|0
1695115800000|2023-09-19 09:30:00|3642.76|3642.76|3637.86|3637.86|3642.86|3642.86|3637.86|3637.86|0
1695116100000|2023-09-19 09:35:00|3637.85|3637.85|3637.06|3637.06|3638.41|3638.41|3635.09|3635.09|0
1695116400000|2023-09-19 09:40:00|3637.03|3637.03|3640.81|3640.81|3641.15|3641.15|3637.03|3637.03|0
1695116700000|2023-09-19 09:45:00|3641.48|3641.48|3638.91|3638.91|3641.59|3641.59|3638.91|3638.91|0
1695117000000|2023-09-19 09:50:00|3638.88|3638.88|3638.99|3638.99|3640.43|3640.43|3638.88|3638.88|0
1695117300000|2023-09-19 09:55:00|3638.93|3638.93|3640.91|3640.91|3640.91|3640.91|3638.26|3638.26|0
1695117600000|2023-09-19 10:00:00|3640.97|3640.97|3644.75|3644.75|3645.32|3645.32|3640.97|3640.97|0
1695117900000|2023-09-19 10:05:00|3644.42|3644.42|3646.84|3646.84|3647.15|3647.15|3643.16|3643.16|0
1695118200000|2023-09-19 10:10:00|3647.17|3647.17|3649.36|3649.36|3649.36|3649.36|3647.06|3647.06|0
1695118500000|2023-09-19 10:15:00|3649.42|3649.42|3648.55|3648.55|3650.18|3650.18|3648.55|3648.55|0
1695118800000|2023-09-19 10:20:00|3648.5|3648.5|3647.14|3647.14|3648.6|3648.6|3647.14|3647.14|0
1695119100000|2023-09-19 10:25:00|3647.05|3647.05|3644.09|3644.09|3647.47|3647.47|3644.09|3644.09|0
1695119400000|2023-09-19 10:30:00|3644.25|3644.25|3643.28|3643.28|3646.44|3646.44|3643.18|3643.18|0
1695119700000|2023-09-19 10:35:00|3643.23|3643.23|3646.08|3646.08|3646.27|3646.27|3643.07|3643.07|0
1695120000000|2023-09-19 10:40:00|3646.03|3646.03|3649.55|3649.55|3649.55|3649.55|3645.06|3645.06|0
1695120300000|2023-09-19 10:45:00|3649.5|3649.5|3644.62|3644.62|3649.5|3649.5|3644.29|3644.29|0
1695120600000|2023-09-19 10:50:00|3644.73|3644.73|3644.64|3644.64|3645.2|3645.2|3643.8|3643.8|0
1695120900000|2023-09-19 10:55:00|3644.54|3644.54|3641.88|3641.88|3644.59|3644.59|3641.88|3641.88|0
1695121200000|2023-09-19 11:00:00|3641.93|3641.93|3643.7|3643.7|3644.1|3644.1|3641.6|3641.6|0
1695121500000|2023-09-19 11:05:00|3643.83|3643.83|3645.54|3645.54|3646.67|3646.67|3643.83|3643.83|0
1695121800000|2023-09-19 11:10:00|3645.33|3645.33|3642.88|3642.88|3645.33|3645.33|3642.54|3642.54|0
1695122100000|2023-09-19 11:15:00|3642.86|3642.86|3639.01|3639.01|3643.67|3643.67|3639.01|3639.01|0
1695122400000|2023-09-19 11:20:00|3638.85|3638.85|3639.84|3639.84|3641.38|3641.38|3638.52|3638.52|0
1695122700000|2023-09-19 11:25:00|3639.79|3639.79|3640.79|3640.79|3640.79|3640.79|3639.72|3639.72|0
1695123000000|2023-09-19 11:30:00|3640.99|3640.99|3642.27|3642.27|3642.27|3642.27|3640.11|3640.11|0
1695123300000|2023-09-19 11:35:00|3642.32|3642.32|3646.36|3646.36|3647.07|3647.07|3642.32|3642.32|0
1695123600000|2023-09-19 11:40:00|3646.47|3646.47|3645.24|3645.24|3647.36|3647.36|3645.22|3645.22|0
1695123900000|2023-09-19 11:45:00|3645.13|3645.13|3648.77|3648.77|3648.77|3648.77|3644.99|3644.99|0
1695124200000|2023-09-19 11:50:00|3648.82|3648.82|3649.38|3649.38|3649.74|3649.74|3647.58|3647.58|0
1695124500000|2023-09-19 11:55:00|3650.05|3650.05|3651.02|3651.02|3651.13|3651.13|3649.67|3649.67|0
1695124800000|2023-09-19 12:00:00|3650.94|3650.94|3650.12|3650.12|3650.94|3650.94|3648.85|3648.85|0
1695125100000|2023-09-19 12:05:00|3650.17|3650.17|3650.82|3650.82|3651.94|3651.94|3650.04|3650.04|0
1695125400000|2023-09-19 12:10:00|3650.76|3650.76|3650.52|3650.52|3651.09|3651.09|3649.51|3649.51|0
1695125700000|2023-09-19 12:15:00|3650.18|3650.18|3648.1|3648.1|3650.18|3650.18|3647.87|3647.87|0
1695126000000|2023-09-19 12:20:00|3647.91|3647.91|3646.88|3646.88|3647.91|3647.91|3645.48|3645.48|0
1695126300000|2023-09-19 12:25:00|3646.87|3646.87|3649.74|3649.74|3649.74|3649.74|3646.6|3646.6|0
1695126600000|2023-09-19 12:30:00|3649.9|3649.9|3648.38|3648.38|3650.58|3650.58|3646.93|3646.93|0
1695126900000|2023-09-19 12:35:00|3648.43|3648.43|3647.85|3647.85|3648.53|3648.53|3646.8|3646.8|0
1695127200000|2023-09-19 12:40:00|3648.19|3648.19|3647.01|3647.01|3649.19|3649.19|3646.8|3646.8|0
1695127500000|2023-09-19 12:45:00|3646.92|3646.92|3651.37|3651.37|3651.47|3651.47|3645.73|3645.73|0
1695127800000|2023-09-19 12:50:00|3651.38|3651.38|3648.78|3648.78|3652.15|3652.15|3646.45|3646.45|0
1695128100000|2023-09-19 12:55:00|3648.99|3648.99|3648.42|3648.42|3650.3|3650.3|3648.42|3648.42|0
1695128400000|2023-09-19 13:00:00|3648.26|3648.26|3646.79|3646.79|3648.65|3648.65|3646.79|3646.79|0
1695128700000|2023-09-19 13:05:00|3646.95|3646.95|3649.81|3649.81|3649.86|3649.86|3645.8|3645.8|0
1695129000000|2023-09-19 13:10:00|3650.82|3650.82|3648.84|3648.84|3650.82|3650.82|3647.86|3647.86|0
1695129300000|2023-09-19 13:15:00|3648.12|3648.12|3650.4|3650.4|3651.66|3651.66|3647.36|3647.36|0
1695129600000|2023-09-19 13:20:00|3650.45|3650.45|3652.75|3652.75|3654.22|3654.22|3650.45|3650.45|0
1695129900000|2023-09-19 13:25:00|3652.78|3652.78|3653.7|3653.7|3655.7|3655.7|3652.72|3652.72|0
1695130200000|2023-09-19 13:30:00|3656.05|3656.05|3662.29|3662.29|3663.94|3663.94|3656.05|3656.05|0
1695130500000|2023-09-19 13:35:00|3662.23|3662.23|3660.5|3660.5|3662.33|3662.33|3658.42|3658.42|0
1695130800000|2023-09-19 13:40:00|3660.84|3660.84|3660.45|3660.45|3661.63|3661.63|3658.48|3658.48|0
1695131100000|2023-09-19 13:45:00|3660.54|3660.54|3662.49|3662.49|3662.96|3662.96|3659.17|3659.17|0
1695131400000|2023-09-19 13:50:00|3662.83|3662.83|3663.63|3663.63|3664.51|3664.51|3661.87|3661.87|0
1695131700000|2023-09-19 13:55:00|3663.97|3663.97|3665.05|3665.05|3665.24|3665.24|3662.07|3662.07|0
1695132000000|2023-09-19 14:00:00|3665|3665|3663.05|3663.05|3665|3665|3661.55|3661.55|0
1695132300000|2023-09-19 14:05:00|3663.11|3663.11|3663.9|3663.9|3664.29|3664.29|3660.8|3660.8|0
1695132600000|2023-09-19 14:10:00|3664|3664|3661.03|3661.03|3664|3664|3660.76|3660.76|0
1695132900000|2023-09-19 14:15:00|3662.04|3662.04|3664.1|3664.1|3664.12|3664.12|3661.24|3661.24|0
1695133200000|2023-09-19 14:20:00|3664.05|3664.05|3664.83|3664.83|3665.42|3665.42|3663.25|3663.25|0
1695133500000|2023-09-19 14:25:00|3664.99|3664.99|3666.2|3666.2|3666.2|3666.2|3663.9|3663.9|0
1695133800000|2023-09-19 14:30:00|3666.15|3666.15|3660.89|3660.89|3666.15|3666.15|3658.83|3658.83|0
1695134100000|2023-09-19 14:35:00|3661.02|3661.02|3659.21|3659.21|3662.26|3662.26|3658.68|3658.68|0
1695134400000|2023-09-19 14:40:00|3659.27|3659.27|3664.65|3664.65|3665.26|3665.26|3659.27|3659.27|0
1695134700000|2023-09-19 14:45:00|3664.31|3664.31|3664.12|3664.12|3665.78|3665.78|3663.65|3663.65|0
1695135000000|2023-09-19 14:50:00|3664.17|3664.17|3663.06|3663.06|3664.49|3664.49|3661.96|3661.96|0
1695135300000|2023-09-19 14:55:00|3663.01|3663.01|3660.86|3660.86|3663.52|3663.52|3660.86|3660.86|0
1695135600000|2023-09-19 15:00:00|3660.76|3660.76|3658.52|3658.52|3660.76|3660.76|3658.47|3658.47|0
1695135900000|2023-09-19 15:05:00|3658.58|3658.58|3657.53|3657.53|3658.96|3658.96|3656.65|3656.65|0
1695136200000|2023-09-19 15:10:00|3657.43|3657.43|3661.14|3661.14|3661.14|3661.14|3656.63|3656.63|0
1695136500000|2023-09-19 15:15:00|3660.81|3660.81|3659.86|3659.86|3660.81|3660.81|3657.27|3657.27|0
1695136800000|2023-09-19 15:20:00|3659.8|3659.8|3660.44|3660.44|3661.47|3661.47|3659.78|3659.78|0
1695137100000|2023-09-19 15:25:00|3660.77|3660.77|3662.45|3662.45|3663.46|3663.46|3660.45|3660.45|0
1695194100000|2023-09-20 07:15:00|3685.1|3685.1|3692.03|3692.03|3692.26|3692.26|3682.73|3682.73|0
1695194400000|2023-09-20 07:20:00|3692.08|3692.08|3695.58|3695.58|3696.98|3696.98|3692.08|3692.08|0
1695194700000|2023-09-20 07:25:00|3695.8|3695.8|3704.86|3704.86|3708.69|3708.69|3695.39|3695.39|0
1695195000000|2023-09-20 07:30:00|3704.8|3704.8|3705.46|3705.46|3707.68|3707.68|3702.87|3702.87|0
1695195300000|2023-09-20 07:35:00|3705.41|3705.41|3704.46|3704.46|3707.09|3707.09|3703.25|3703.25|0
1695195600000|2023-09-20 07:40:00|3704.13|3704.13|3698.12|3698.12|3704.13|3704.13|3697.74|3697.74|0
1695195900000|2023-09-20 07:45:00|3698.07|3698.07|3705.79|3705.79|3708.24|3708.24|3697.96|3697.96|0
1695196200000|2023-09-20 07:50:00|3705.88|3705.88|3699.72|3699.72|3707.57|3707.57|3699.02|3699.02|0
1695196500000|2023-09-20 07:55:00|3699.64|3699.64|3697.44|3697.44|3699.86|3699.86|3697.01|3697.01|0
1695196800000|2023-09-20 08:00:00|3697.17|3697.17|3702.58|3702.58|3703.77|3703.77|3696.79|3696.79|0
1695197100000|2023-09-20 08:05:00|3702.47|3702.47|3704.05|3704.05|3705.6|3705.6|3702.03|3702.03|0
1695197400000|2023-09-20 08:10:00|3704.39|3704.39|3703.7|3703.7|3708.45|3708.45|3703.47|3703.47|0
1695197700000|2023-09-20 08:15:00|3703.79|3703.79|3700.35|3700.35|3704.85|3704.85|3700.35|3700.35|0
1695198000000|2023-09-20 08:20:00|3700.49|3700.49|3703.23|3703.23|3705.95|3705.95|3700.49|3700.49|0
1695198300000|2023-09-20 08:25:00|3703.32|3703.32|3698.93|3698.93|3704.65|3704.65|3698.93|3698.93|0
1695198600000|2023-09-20 08:30:00|3698.82|3698.82|3699.22|3699.22|3701.63|3701.63|3698.82|3698.82|0
1695198900000|2023-09-20 08:35:00|3699.16|3699.16|3695.7|3695.7|3699.16|3699.16|3695.52|3695.52|0
1695199200000|2023-09-20 08:40:00|3695.37|3695.37|3694.61|3694.61|3696.22|3696.22|3694.51|3694.51|0
1695199500000|2023-09-20 08:45:00|3694.56|3694.56|3698.49|3698.49|3699.74|3699.74|3694.22|3694.22|0
1695199800000|2023-09-20 08:50:00|3698.38|3698.38|3696.43|3696.43|3698.38|3698.38|3696.23|3696.23|0
1695200100000|2023-09-20 08:55:00|3696.77|3696.77|3692.37|3692.37|3697.33|3697.33|3692.37|3692.37|0
1695200400000|2023-09-20 09:00:00|3692.46|3692.46|3696.92|3696.92|3699.76|3699.76|3692.46|3692.46|0
1695200700000|2023-09-20 09:05:00|3696.87|3696.87|3696.05|3696.05|3697.55|3697.55|3695.77|3695.77|0
1695201000000|2023-09-20 09:10:00|3695.07|3695.07|3697.45|3697.45|3698.77|3698.77|3694.35|3694.35|0
1695201300000|2023-09-20 09:15:00|3697.41|3697.41|3695.62|3695.62|3698.41|3698.41|3695.62|3695.62|0
1695201600000|2023-09-20 09:20:00|3695.67|3695.67|3696.37|3696.37|3696.77|3696.77|3695.6|3695.6|0
1695201900000|2023-09-20 09:25:00|3696.53|3696.53|3696.02|3696.02|3697.22|3697.22|3695.52|3695.52|0
1695202200000|2023-09-20 09:30:00|3696.15|3696.15|3694.77|3694.77|3696.15|3696.15|3694.15|3694.15|0
1695202500000|2023-09-20 09:35:00|3694.72|3694.72|3694.82|3694.82|3695.52|3695.52|3694.13|3694.13|0
1695202800000|2023-09-20 09:40:00|3694.76|3694.76|3693.58|3693.58|3695.6|3695.6|3692.55|3692.55|0
1695203100000|2023-09-20 09:45:00|3693.48|3693.48|3695.37|3695.37|3695.53|3695.53|3693.12|3693.12|0
1695203400000|2023-09-20 09:50:00|3695.39|3695.39|3697.46|3697.46|3697.84|3697.84|3695.39|3695.39|0
1695203700000|2023-09-20 09:55:00|3697.12|3697.12|3696.67|3696.67|3699.13|3699.13|3696.51|3696.51|0
1695204000000|2023-09-20 10:00:00|3696.61|3696.61|3695.55|3695.55|3696.63|3696.63|3694.84|3694.84|0
1695204300000|2023-09-20 10:05:00|3695.34|3695.34|3693.07|3693.07|3695.94|3695.94|3693.06|3693.06|0
1695204600000|2023-09-20 10:10:00|3692.98|3692.98|3695.16|3695.16|3695.22|3695.22|3692.24|3692.24|0
1695204900000|2023-09-20 10:15:00|3695.22|3695.22|3690.94|3690.94|3695.86|3695.86|3690.94|3690.94|0
1695205200000|2023-09-20 10:20:00|3690.83|3690.83|3690.72|3690.72|3692.37|3692.37|3690.72|3690.72|0
1695205500000|2023-09-20 10:25:00|3690.82|3690.82|3690.5|3690.5|3690.82|3690.82|3687.08|3687.08|0
1695205800000|2023-09-20 10:30:00|3690.17|3690.17|3692.02|3692.02|3692.03|3692.03|3689.62|3689.62|0
1695206100000|2023-09-20 10:35:00|3692.03|3692.03|3693.83|3693.83|3693.83|3693.83|3692.03|3692.03|0
1695206400000|2023-09-20 10:40:00|3693.78|3693.78|3692.54|3692.54|3693.78|3693.78|3689.81|3689.81|0
1695206700000|2023-09-20 10:45:00|3692.49|3692.49|3692.79|3692.79|3693.98|3693.98|3691.64|3691.64|0
1695207000000|2023-09-20 10:50:00|3692.84|3692.84|3692.57|3692.57|3695.44|3695.44|3692.57|3692.57|0
1695207300000|2023-09-20 10:55:00|3692.56|3692.56|3699.15|3699.15|3699.15|3699.15|3692.56|3692.56|0
1695207600000|2023-09-20 11:00:00|3699.24|3699.24|3702.98|3702.98|3702.98|3702.98|3697.72|3697.72|0
1695207900000|2023-09-20 11:05:00|3702.65|3702.65|3702.88|3702.88|3703.67|3703.67|3701.09|3701.09|0
1695208200000|2023-09-20 11:10:00|3702.55|3702.55|3699.81|3699.81|3702.56|3702.56|3699.81|3699.81|0
1695208500000|2023-09-20 11:15:00|3699.73|3699.73|3702.06|3702.06|3702.11|3702.11|3699.68|3699.68|0
1695208800000|2023-09-20 11:20:00|3701.72|3701.72|3703.51|3703.51|3703.61|3703.61|3701.5|3701.5|0
1695209100000|2023-09-20 11:25:00|3703.18|3703.18|3705.86|3705.86|3706.08|3706.08|3702.86|3702.86|0
1695209400000|2023-09-20 11:30:00|3706.87|3706.87|3707.15|3707.15|3707.15|3707.15|3705.43|3705.43|0
1695209700000|2023-09-20 11:35:00|3707.16|3707.16|3708.89|3708.89|3709.05|3709.05|3706.78|3706.78|0
1695210000000|2023-09-20 11:40:00|3708.78|3708.78|3707.46|3707.46|3709.18|3709.18|3706.91|3706.91|0
1695210300000|2023-09-20 11:45:00|3708.47|3708.47|3706.66|3706.66|3708.75|3708.75|3705.99|3705.99|0
1695210600000|2023-09-20 11:50:00|3706.6|3706.6|3708.92|3708.92|3708.92|3708.92|3705.91|3705.91|0
1695210900000|2023-09-20 11:55:00|3709.01|3709.01|3706.81|3706.81|3709.61|3709.61|3706.81|3706.81|0
1695211200000|2023-09-20 12:00:00|3706.83|3706.83|3698.03|3698.03|3707|3707|3698.03|3698.03|0
1695211500000|2023-09-20 12:05:00|3698.02|3698.02|3700.48|3700.48|3700.53|3700.53|3696.69|3696.69|0
1695211800000|2023-09-20 12:10:00|3701.15|3701.15|3701.05|3701.05|3702.22|3702.22|3700.16|3700.16|0
1695212100000|2023-09-20 12:15:00|3700.71|3700.71|3702.23|3702.23|3702.23|3702.23|3700.31|3700.31|0
1695212400000|2023-09-20 12:20:00|3702.34|3702.34|3701.67|3701.67|3702.42|3702.42|3699.36|3699.36|0
1695212700000|2023-09-20 12:25:00|3701.59|3701.59|3696.14|3696.14|3701.59|3701.59|3696.14|3696.14|0
1695213000000|2023-09-20 12:30:00|3696.23|3696.23|3696.35|3696.35|3697.6|3697.6|3695.59|3695.59|0
1695213300000|2023-09-20 12:35:00|3696.36|3696.36|3692.99|3692.99|3696.71|3696.71|3692.16|3692.16|0
1695213600000|2023-09-20 12:40:00|3692.97|3692.97|3697.17|3697.17|3697.17|3697.17|3691.54|3691.54|0
1695213900000|2023-09-20 12:45:00|3697.15|3697.15|3700.76|3700.76|3700.76|3700.76|3696.54|3696.54|0
1695214200000|2023-09-20 12:50:00|3700.87|3700.87|3703.85|3703.85|3703.85|3703.85|3700.72|3700.72|0
1695214500000|2023-09-20 12:55:00|3703.9|3703.9|3700.49|3700.49|3703.96|3703.96|3700.17|3700.17|0
1695214800000|2023-09-20 13:00:00|3700.27|3700.27|3699.24|3699.24|3700.65|3700.65|3698.01|3698.01|0
1695215100000|2023-09-20 13:05:00|3699.18|3699.18|3700.05|3700.05|3701.07|3701.07|3699.03|3699.03|0
1695215400000|2023-09-20 13:10:00|3700.21|3700.21|3703.28|3703.28|3703.41|3703.41|3700.11|3700.11|0
1695215700000|2023-09-20 13:15:00|3703.23|3703.23|3701.12|3701.12|3703.23|3703.23|3700.4|3700.4|0
1695216000000|2023-09-20 13:20:00|3701.19|3701.19|3698.1|3698.1|3701.47|3701.47|3698.1|3698.1|0
1695216300000|2023-09-20 13:25:00|3697.99|3697.99|3701.88|3701.88|3701.88|3701.88|3697.67|3697.67|0
1695216600000|2023-09-20 13:30:00|3701.67|3701.67|3706.12|3706.12|3708.03|3708.03|3701.28|3701.28|0
1695216900000|2023-09-20 13:35:00|3706.34|3706.34|3705.15|3705.15|3707.35|3707.35|3704.48|3704.48|0
1695217200000|2023-09-20 13:40:00|3705.04|3705.04|3706.14|3706.14|3706.89|3706.89|3703.46|3703.46|0
1695217500000|2023-09-20 13:45:00|3706.19|3706.19|3710.81|3710.81|3711.08|3711.08|3706.19|3706.19|0
1695217800000|2023-09-20 13:50:00|3710.76|3710.76|3710.34|3710.34|3713.03|3713.03|3710.33|3710.33|0
1695218100000|2023-09-20 13:55:00|3709.33|3709.33|3709.85|3709.85|3710.32|3710.32|3708.91|3708.91|0
1695218400000|2023-09-20 14:00:00|3709.9|3709.9|3710.15|3710.15|3711.72|3711.72|3709.61|3709.61|0
1695218700000|2023-09-20 14:05:00|3710.04|3710.04|3714.04|3714.04|3714.53|3714.53|3708.87|3708.87|0
1695219000000|2023-09-20 14:10:00|3713.99|3713.99|3707.29|3707.29|3713.99|3713.99|3707|3707|0
1695219300000|2023-09-20 14:15:00|3706.95|3706.95|3709.03|3709.03|3710.42|3710.42|3706.89|3706.89|0
1695219600000|2023-09-20 14:20:00|3709.08|3709.08|3710.61|3710.61|3711.28|3711.28|3708.69|3708.69|0
1695219900000|2023-09-20 14:25:00|3710.89|3710.89|3710.81|3710.81|3711.07|3711.07|3709.64|3709.64|0
1695220200000|2023-09-20 14:30:00|3710.87|3710.87|3708.7|3708.7|3710.98|3710.98|3708.26|3708.26|0
1695220500000|2023-09-20 14:35:00|3707.56|3707.56|3708.05|3708.05|3708.05|3708.05|3706.04|3706.04|0
1695220800000|2023-09-20 14:40:00|3708.16|3708.16|3705.76|3705.76|3708.23|3708.23|3704.5|3704.5|0
1695221100000|2023-09-20 14:45:00|3705.77|3705.77|3704.14|3704.14|3706.13|3706.13|3703.88|3703.88|0
1695221400000|2023-09-20 14:50:00|3704.2|3704.2|3704.46|3704.46|3704.86|3704.86|3703.31|3703.31|0
1695221700000|2023-09-20 14:55:00|3704.51|3704.51|3707.99|3707.99|3707.99|3707.99|3704.51|3704.51|0
1695222000000|2023-09-20 15:00:00|3708.07|3708.07|3706.88|3706.88|3709.19|3709.19|3706.3|3706.3|0
1695222300000|2023-09-20 15:05:00|3706.94|3706.94|3707.69|3707.69|3708.59|3708.59|3706.4|3706.4|0
1695222600000|2023-09-20 15:10:00|3708.02|3708.02|3707.65|3707.65|3709.4|3709.4|3706.92|3706.92|0
1695222900000|2023-09-20 15:15:00|3707.64|3707.64|3708.03|3708.03|3708.57|3708.57|3706.3|3706.3|0
1695223200000|2023-09-20 15:20:00|3708.09|3708.09|3708.66|3708.66|3709.22|3709.22|3708.08|3708.08|0
1695223500000|2023-09-20 15:25:00|3708.76|3708.76|3709.83|3709.83|3709.84|3709.84|3707.45|3707.45|0
1695280500000|2023-09-21 07:15:00|3679.3|3679.3|3678.85|3678.85|3682.36|3682.36|3675.32|3675.32|0
1695280800000|2023-09-21 07:20:00|3679.53|3679.53|3678.39|3678.39|3682.29|3682.29|3678.39|3678.39|0
1695281100000|2023-09-21 07:25:00|3678.33|3678.33|3676.32|3676.32|3680.29|3680.29|3674.55|3674.55|0
1695281400000|2023-09-21 07:30:00|3677.87|3677.87|3686.79|3686.79|3686.79|3686.79|3677.3|3677.3|0
1695281700000|2023-09-21 07:35:00|3686.36|3686.36|3689.73|3689.73|3689.73|3689.73|3684.81|3684.81|0
1695282000000|2023-09-21 07:40:00|3689.95|3689.95|3692.38|3692.38|3693.32|3693.32|3686.8|3686.8|0
1695282300000|2023-09-21 07:45:00|3692.22|3692.22|3687.53|3687.53|3694.03|3694.03|3687.3|3687.3|0
1695282600000|2023-09-21 07:50:00|3687.45|3687.45|3689|3689|3690.89|3690.89|3686.36|3686.36|0
1695282900000|2023-09-21 07:55:00|3688.89|3688.89|3688.74|3688.74|3690.22|3690.22|3685.99|3685.99|0
1695283200000|2023-09-21 08:00:00|3689.1|3689.1|3689.74|3689.74|3693.15|3693.15|3689.1|3689.1|0
1695283500000|2023-09-21 08:05:00|3689.4|3689.4|3692.73|3692.73|3692.73|3692.73|3689.19|3689.19|0
1695283800000|2023-09-21 08:10:00|3692.68|3692.68|3690.44|3690.44|3693.35|3693.35|3690.19|3690.19|0
1695284100000|2023-09-21 08:15:00|3690.39|3690.39|3691.97|3691.97|3692.71|3692.71|3689.69|3689.69|0
1695284400000|2023-09-21 08:20:00|3691.92|3691.92|3696.62|3696.62|3696.8|3696.8|3691.42|3691.42|0
1695284700000|2023-09-21 08:25:00|3696.95|3696.95|3699.89|3699.89|3700.22|3700.22|3696.95|3696.95|0
1695285000000|2023-09-21 08:30:00|3700.17|3700.17|3698.68|3698.68|3701.78|3701.78|3698.68|3698.68|0
1695285300000|2023-09-21 08:35:00|3698.63|3698.63|3694.58|3694.58|3701.05|3701.05|3694.58|3694.58|0
1695285600000|2023-09-21 08:40:00|3694.62|3694.62|3695.38|3695.38|3695.65|3695.65|3692.77|3692.77|0
1695285900000|2023-09-21 08:45:00|3695.72|3695.72|3695.82|3695.82|3696.79|3696.79|3694.82|3694.82|0
1695286200000|2023-09-21 08:50:00|3695.87|3695.87|3692.48|3692.48|3696.48|3696.48|3690.74|3690.74|0
1695286500000|2023-09-21 08:55:00|3692.15|3692.15|3693.59|3693.59|3694.67|3694.67|3690.82|3690.82|0
1695286800000|2023-09-21 09:00:00|3693.69|3693.69|3694.31|3694.31|3695.35|3695.35|3690.84|3690.84|0
1695287100000|2023-09-21 09:05:00|3694.39|3694.39|3695.35|3695.35|3696.03|3696.03|3694.38|3694.38|0
1695287400000|2023-09-21 09:10:00|3695.51|3695.51|3695.54|3695.54|3696.71|3696.71|3694.63|3694.63|0
1695287700000|2023-09-21 09:15:00|3695.53|3695.53|3694.1|3694.1|3696.96|3696.96|3694.04|3694.04|0
1695288000000|2023-09-21 09:20:00|3694.09|3694.09|3688.17|3688.17|3694.09|3694.09|3686.55|3686.55|0
1695288300000|2023-09-21 09:25:00|3688.12|3688.12|3690.44|3690.44|3690.51|3690.51|3687.9|3687.9|0
1695288600000|2023-09-21 09:30:00|3690.33|3690.33|3697.37|3697.37|3697.48|3697.48|3690.33|3690.33|0
1695288900000|2023-09-21 09:35:00|3697.56|3697.56|3696.77|3696.77|3698.74|3698.74|3695.22|3695.22|0
1695289200000|2023-09-21 09:40:00|3696.66|3696.66|3696.36|3696.36|3698.43|3698.43|3694.87|3694.87|0
1695289500000|2023-09-21 09:45:00|3696.58|3696.58|3695.52|3695.52|3697.41|3697.41|3694.26|3694.26|0
1695289800000|2023-09-21 09:50:00|3695.68|3695.68|3695.95|3695.95|3695.95|3695.95|3694.81|3694.81|0
1695290100000|2023-09-21 09:55:00|3695.94|3695.94|3692.64|3692.64|3695.94|3695.94|3692.3|3692.3|0
1695290400000|2023-09-21 10:00:00|3692.69|3692.69|3690.83|3690.83|3692.69|3692.69|3689.43|3689.43|0
1695290700000|2023-09-21 10:05:00|3690.78|3690.78|3687.42|3687.42|3690.88|3690.88|3686.97|3686.97|0
1695291000000|2023-09-21 10:10:00|3687.57|3687.57|3688.87|3688.87|3689.62|3689.62|3687.41|3687.41|0
1695291300000|2023-09-21 10:15:00|3688.8|3688.8|3686.77|3686.77|3688.8|3688.8|3686.57|3686.57|0
1695291600000|2023-09-21 10:20:00|3686.82|3686.82|3680.97|3680.97|3686.99|3686.99|3679.87|3679.87|0
1695291900000|2023-09-21 10:25:00|3681.06|3681.06|3682.07|3682.07|3683.2|3683.2|3681.01|3681.01|0
1695292200000|2023-09-21 10:30:00|3681.69|3681.69|3681.19|3681.19|3682.72|3682.72|3680.63|3680.63|0
1695292500000|2023-09-21 10:35:00|3681.11|3681.11|3679.13|3679.13|3681.11|3681.11|3678.35|3678.35|0
1695292800000|2023-09-21 10:40:00|3679.18|3679.18|3680.19|3680.19|3681.76|3681.76|3678.32|3678.32|0
1695293100000|2023-09-21 10:45:00|3680.03|3680.03|3682.74|3682.74|3683.54|3683.54|3680.03|3680.03|0
1695293400000|2023-09-21 10:50:00|3682.69|3682.69|3683.17|3683.17|3683.17|3683.17|3681.05|3681.05|0
1695293700000|2023-09-21 10:55:00|3683.23|3683.23|3685.43|3685.43|3685.43|3685.43|3683.23|3683.23|0
1695294000000|2023-09-21 11:00:00|3686.51|3686.51|3724.87|3724.87|3729.15|3729.15|3686.51|3686.51|0
1695294300000|2023-09-21 11:05:00|3724.71|3724.71|3729.06|3729.06|3736.25|3736.25|3722.19|3722.19|0
1695294600000|2023-09-21 11:10:00|3728.98|3728.98|3712.74|3712.74|3731.67|3731.67|3712.63|3712.63|0
1695294900000|2023-09-21 11:15:00|3712.63|3712.63|3717.99|3717.99|3719.55|3719.55|3706.48|3706.48|0
1695295200000|2023-09-21 11:20:00|3717.45|3717.45|3711.53|3711.53|3719.27|3719.27|3711.37|3711.37|0
1695295500000|2023-09-21 11:25:00|3710.86|3710.86|3709.51|3709.51|3712.66|3712.66|3708.43|3708.43|0
1695295800000|2023-09-21 11:30:00|3709.12|3709.12|3712.87|3712.87|3713.3|3713.3|3709.12|3709.12|0
1695296100000|2023-09-21 11:35:00|3712.81|3712.81|3709.05|3709.05|3714.25|3714.25|3708.55|3708.55|0
1695296400000|2023-09-21 11:40:00|3710.06|3710.06|3713.63|3713.63|3713.75|3713.75|3709.25|3709.25|0
1695296700000|2023-09-21 11:45:00|3713.96|3713.96|3711.59|3711.59|3714.85|3714.85|3711.53|3711.53|0
1695297000000|2023-09-21 11:50:00|3711.98|3711.98|3704.99|3704.99|3712.92|3712.92|3704.48|3704.48|0
1695297300000|2023-09-21 11:55:00|3704.65|3704.65|3703.59|3703.59|3704.98|3704.98|3702.95|3702.95|0
1695297600000|2023-09-21 12:00:00|3703.8|3703.8|3706.22|3706.22|3707.2|3707.2|3703.78|3703.78|0
1695297900000|2023-09-21 12:05:00|3706.28|3706.28|3704.89|3704.89|3707.85|3707.85|3702.49|3702.49|0
1695298200000|2023-09-21 12:10:00|3704.73|3704.73|3701.55|3701.55|3705.56|3705.56|3701.55|3701.55|0
1695298500000|2023-09-21 12:15:00|3701.39|3701.39|3698.24|3698.24|3701.45|3701.45|3698.08|3698.08|0
1695298800000|2023-09-21 12:20:00|3698.13|3698.13|3691.43|3691.43|3698.21|3698.21|3691.11|3691.11|0
1695299100000|2023-09-21 12:25:00|3691.1|3691.1|3693.02|3693.02|3693.11|3693.11|3689.73|3689.73|0
1695299400000|2023-09-21 12:30:00|3692.63|3692.63|3687.08|3687.08|3693.67|3693.67|3687.08|3687.08|0
1695299700000|2023-09-21 12:35:00|3687.14|3687.14|3686.37|3686.37|3689.4|3689.4|3683.94|3683.94|0
1695300000000|2023-09-21 12:40:00|3686.31|3686.31|3684.4|3684.4|3686.31|3686.31|3684.09|3684.09|0
1695300300000|2023-09-21 12:45:00|3684.67|3684.67|3688.32|3688.32|3688.36|3688.36|3682.96|3682.96|0
1695300600000|2023-09-21 12:50:00|3688.23|3688.23|3692.6|3692.6|3693.25|3693.25|3687.79|3687.79|0
1695300900000|2023-09-21 12:55:00|3693.24|3693.24|3703.3|3703.3|3703.3|3703.3|3693.24|3693.24|0
1695301200000|2023-09-21 13:00:00|3703.33|3703.33|3701.01|3701.01|3704.48|3704.48|3700.26|3700.26|0
1695301500000|2023-09-21 13:05:00|3700.34|3700.34|3703.39|3703.39|3703.51|3703.51|3698.72|3698.72|0
1695301800000|2023-09-21 13:10:00|3703.59|3703.59|3702.26|3702.26|3706.64|3706.64|3702.26|3702.26|0
1695302100000|2023-09-21 13:15:00|3702.29|3702.29|3701.75|3701.75|3704.29|3704.29|3700.56|3700.56|0
1695302400000|2023-09-21 13:20:00|3702.08|3702.08|3706.36|3706.36|3706.36|3706.36|3701.58|3701.58|0
1695302700000|2023-09-21 13:25:00|3706.02|3706.02|3711.99|3711.99|3713.46|3713.46|3706.02|3706.02|0
1695303000000|2023-09-21 13:30:00|3712.1|3712.1|3714.2|3714.2|3717.57|3717.57|3711.28|3711.28|0
1695303300000|2023-09-21 13:35:00|3714.13|3714.13|3706.01|3706.01|3715.65|3715.65|3706.01|3706.01|0
1695303600000|2023-09-21 13:40:00|3706.07|3706.07|3702.77|3702.77|3708.29|3708.29|3701.19|3701.19|0
1695303900000|2023-09-21 13:45:00|3702.72|3702.72|3709.58|3709.58|3712.72|3712.72|3702.67|3702.67|0
1695304200000|2023-09-21 13:50:00|3709.8|3709.8|3712.66|3712.66|3712.66|3712.66|3708.39|3708.39|0
1695304500000|2023-09-21 13:55:00|3712.61|3712.61|3709.69|3709.69|3712.7|3712.7|3709.69|3709.69|0
1695304800000|2023-09-21 14:00:00|3709.6|3709.6|3710.36|3710.36|3712.51|3712.51|3707.98|3707.98|0
1695305100000|2023-09-21 14:05:00|3710.74|3710.74|3714.32|3714.32|3714.32|3714.32|3710.47|3710.47|0
1695305400000|2023-09-21 14:10:00|3714.4|3714.4|3716.05|3716.05|3718.46|3718.46|3714.39|3714.39|0
1695305700000|2023-09-21 14:15:00|3715.99|3715.99|3723.84|3723.84|3724.56|3724.56|3715.94|3715.94|0
1695306000000|2023-09-21 14:20:00|3723.73|3723.73|3723.9|3723.9|3725.64|3725.64|3723.31|3723.31|0
1695306300000|2023-09-21 14:25:00|3723.85|3723.85|3721.57|3721.57|3724.51|3724.51|3721.27|3721.27|0
1695306600000|2023-09-21 14:30:00|3721.62|3721.62|3719.47|3719.47|3721.62|3721.62|3717.7|3717.7|0
1695306900000|2023-09-21 14:35:00|3719.58|3719.58|3718.96|3718.96|3720.84|3720.84|3716.41|3716.41|0
1695307200000|2023-09-21 14:40:00|3719.3|3719.3|3716.24|3716.24|3720.32|3720.32|3715.88|3715.88|0
1695307500000|2023-09-21 14:45:00|3716.34|3716.34|3713.11|3713.11|3716.34|3716.34|3713.03|3713.03|0
1695307800000|2023-09-21 14:50:00|3713.06|3713.06|3712.27|3712.27|3713.21|3713.21|3711.48|3711.48|0
1695308100000|2023-09-21 14:55:00|3712.22|3712.22|3711.4|3711.4|3712.82|3712.82|3710.47|3710.47|0
1695308400000|2023-09-21 15:00:00|3711.45|3711.45|3709.18|3709.18|3711.97|3711.97|3708.54|3708.54|0
1695308700000|2023-09-21 15:05:00|3709.24|3709.24|3706.5|3706.5|3710.24|3710.24|3706.4|3706.4|0
1695309000000|2023-09-21 15:10:00|3706.4|3706.4|3709.07|3709.07|3710.65|3710.65|3705.85|3705.85|0
1695309300000|2023-09-21 15:15:00|3708.73|3708.73|3709.28|3709.28|3710.47|3710.47|3707.59|3707.59|0
1695309600000|2023-09-21 15:20:00|3709.23|3709.23|3706.96|3706.96|3709.23|3709.23|3704.9|3704.9|0
1695309900000|2023-09-21 15:25:00|3707.01|3707.01|3707.37|3707.37|3708.64|3708.64|3705.4|3705.4|0
1695366900000|2023-09-22 07:15:00|3714.01|3714.01|3717.79|3717.79|3720.42|3720.42|3708.24|3708.24|0
1695367200000|2023-09-22 07:20:00|3718.05|3718.05|3716.32|3716.32|3718.7|3718.7|3713.99|3713.99|0
1695367500000|2023-09-22 07:25:00|3715.65|3715.65|3712.29|3712.29|3716.17|3716.17|3709.7|3709.7|0
1695367800000|2023-09-22 07:30:00|3712.55|3712.55|3718.55|3718.55|3726.8|3726.8|3712.55|3712.55|0
1695368100000|2023-09-22 07:35:00|3718.65|3718.65|3714.13|3714.13|3719.47|3719.47|3714.04|3714.04|0
1695368400000|2023-09-22 07:40:00|3714.08|3714.08|3725.78|3725.78|3725.78|3725.78|3713.86|3713.86|0
1695368700000|2023-09-22 07:45:00|3726.45|3726.45|3730.17|3730.17|3731.29|3731.29|3726.43|3726.43|0
1695369000000|2023-09-22 07:50:00|3730.28|3730.28|3732.36|3732.36|3732.55|3732.55|3728.5|3728.5|0
1695369300000|2023-09-22 07:55:00|3732.03|3732.03|3729.82|3729.82|3732.85|3732.85|3729.28|3729.28|0
1695369600000|2023-09-22 08:00:00|3729.92|3729.92|3725.74|3725.74|3731.56|3731.56|3719.8|3719.8|0
1695369900000|2023-09-22 08:05:00|3725.79|3725.79|3724.21|3724.21|3727.57|3727.57|3723.3|3723.3|0
1695370200000|2023-09-22 08:10:00|3723.87|3723.87|3726.79|3726.79|3730.14|3730.14|3721.26|3721.26|0
1695370500000|2023-09-22 08:15:00|3726.95|3726.95|3731.02|3731.02|3731.18|3731.18|3726.95|3726.95|0
1695370800000|2023-09-22 08:20:00|3730.96|3730.96|3728.71|3728.71|3731.18|3731.18|3723.95|3723.95|0
1695371100000|2023-09-22 08:25:00|3728.37|3728.37|3732.69|3732.69|3732.69|3732.69|3725.34|3725.34|0
1695371400000|2023-09-22 08:30:00|3732.74|3732.74|3738.05|3738.05|3740.35|3740.35|3732.28|3732.28|0
1695371700000|2023-09-22 08:35:00|3737.52|3737.52|3744.38|3744.38|3744.54|3744.54|3735.17|3735.17|0
1695372000000|2023-09-22 08:40:00|3744.49|3744.49|3741.21|3741.21|3744.7|3744.7|3740.64|3740.64|0
1695372300000|2023-09-22 08:45:00|3740.87|3740.87|3738.18|3738.18|3741.14|3741.14|3737.94|3737.94|0
1695372600000|2023-09-22 08:50:00|3738.5|3738.5|3744.61|3744.61|3744.61|3744.61|3738.5|3738.5|0
1695372900000|2023-09-22 08:55:00|3744.54|3744.54|3748.06|3748.06|3749.04|3749.04|3744.54|3744.54|0
1695373200000|2023-09-22 09:00:00|3748.4|3748.4|3748.06|3748.06|3750.96|3750.96|3748.06|3748.06|0
1695373500000|2023-09-22 09:05:00|3747.9|3747.9|3748.6|3748.6|3749.18|3749.18|3745.56|3745.56|0
1695373800000|2023-09-22 09:10:00|3748.55|3748.55|3747.76|3747.76|3750.45|3750.45|3747.65|3747.65|0
1695374100000|2023-09-22 09:15:00|3747.81|3747.81|3751.34|3751.34|3751.45|3751.45|3747.03|3747.03|0
1695374400000|2023-09-22 09:20:00|3751.45|3751.45|3754.88|3754.88|3755.42|3755.42|3750.61|3750.61|0
1695374700000|2023-09-22 09:25:00|3754.92|3754.92|3753.11|3753.11|3756.4|3756.4|3751.65|3751.65|0
1695375000000|2023-09-22 09:30:00|3753.17|3753.17|3751.63|3751.63|3754.96|3754.96|3750.99|3750.99|0
1695375300000|2023-09-22 09:35:00|3751.96|3751.96|3759.59|3759.59|3759.95|3759.95|3751.96|3751.96|0
1695375600000|2023-09-22 09:40:00|3759.64|3759.64|3758.29|3758.29|3762.03|3762.03|3757.52|3757.52|0
1695375900000|2023-09-22 09:45:00|3758.05|3758.05|3766.87|3766.87|3767.04|3767.04|3758.05|3758.05|0
1695376200000|2023-09-22 09:50:00|3767.03|3767.03|3764.79|3764.79|3767.14|3767.14|3763.92|3763.92|0
1695376500000|2023-09-22 09:55:00|3764.7|3764.7|3767.76|3767.76|3767.76|3767.76|3763.78|3763.78|0
1695376800000|2023-09-22 10:00:00|3767.66|3767.66|3763.91|3763.91|3769.05|3769.05|3763.86|3763.86|0
1695377100000|2023-09-22 10:05:00|3763.81|3763.81|3764.81|3764.81|3765|3765|3763.43|3763.43|0
1695377400000|2023-09-22 10:10:00|3765.01|3765.01|3766.65|3766.65|3766.91|3766.91|3763.2|3763.2|0
1695377700000|2023-09-22 10:15:00|3766.81|3766.81|3767.25|3767.25|3768.34|3768.34|3765.95|3765.95|0
1695378000000|2023-09-22 10:20:00|3767.16|3767.16|3768.25|3768.25|3768.39|3768.39|3766.88|3766.88|0
1695378300000|2023-09-22 10:25:00|3768.59|3768.59|3768.83|3768.83|3770.73|3770.73|3767.56|3767.56|0
1695378600000|2023-09-22 10:30:00|3769.32|3769.32|3769.87|3769.87|3771.03|3771.03|3769.32|3769.32|0
1695378900000|2023-09-22 10:35:00|3770.07|3770.07|3770.59|3770.59|3771.31|3771.31|3767.97|3767.97|0
1695379200000|2023-09-22 10:40:00|3770.64|3770.64|3771.08|3771.08|3771.86|3771.86|3769.47|3769.47|0
1695379500000|2023-09-22 10:45:00|3771.02|3771.02|3772.76|3772.76|3772.88|3772.88|3770.58|3770.58|0
1695379800000|2023-09-22 10:50:00|3772.71|3772.71|3776.89|3776.89|3777.34|3777.34|3772.06|3772.06|0
1695380100000|2023-09-22 10:55:00|3776.8|3776.8|3774.09|3774.09|3776.8|3776.8|3772.73|3772.73|0
1695380400000|2023-09-22 11:00:00|3774.91|3774.91|3767.57|3767.57|3774.91|3774.91|3767.52|3767.52|0
1695380700000|2023-09-22 11:05:00|3767.52|3767.52|3768.3|3768.3|3768.88|3768.88|3765.75|3765.75|0
1695381000000|2023-09-22 11:10:00|3768.41|3768.41|3766.89|3766.89|3769.01|3769.01|3766.26|3766.26|0
1695381300000|2023-09-22 11:15:00|3766.56|3766.56|3769.54|3769.54|3769.99|3769.99|3766.04|3766.04|0
1695381600000|2023-09-22 11:20:00|3769.27|3769.27|3768.68|3768.68|3769.27|3769.27|3767.56|3767.56|0
1695381900000|2023-09-22 11:25:00|3768.69|3768.69|3767.58|3767.58|3770.06|3770.06|3767.58|3767.58|0
1695382200000|2023-09-22 11:30:00|3767.77|3767.77|3769.2|3769.2|3769.96|3769.96|3767.42|3767.42|0
1695382500000|2023-09-22 11:35:00|3769.29|3769.29|3771.77|3771.77|3772.73|3772.73|3769.08|3769.08|0
1695382800000|2023-09-22 11:40:00|3771.72|3771.72|3771.5|3771.5|3772.02|3772.02|3770.51|3770.51|0
1695383100000|2023-09-22 11:45:00|3771.16|3771.16|3770.58|3770.58|3772.07|3772.07|3770.16|3770.16|0
1695383400000|2023-09-22 11:50:00|3770.53|3770.53|3771.96|3771.96|3772.96|3772.96|3768.4|3768.4|0
1695383700000|2023-09-22 11:55:00|3772.01|3772.01|3771.09|3771.09|3772.23|3772.23|3769.81|3769.81|0
1695384000000|2023-09-22 12:00:00|3771.43|3771.43|3773.48|3773.48|3774.63|3774.63|3771.43|3771.43|0
1695384300000|2023-09-22 12:05:00|3773.59|3773.59|3770.64|3770.64|3773.59|3773.59|3770.49|3770.49|0
1695384600000|2023-09-22 12:10:00|3770.59|3770.59|3775.12|3775.12|3775.51|3775.51|3770.18|3770.18|0
1695384900000|2023-09-22 12:15:00|3775.06|3775.06|3773.44|3773.44|3775.06|3775.06|3773.06|3773.06|0
1695385200000|2023-09-22 12:20:00|3773.78|3773.78|3777.4|3777.4|3778.79|3778.79|3773.56|3773.56|0
1695385500000|2023-09-22 12:25:00|3777.29|3777.29|3773.93|3773.93|3779.05|3779.05|3773.93|3773.93|0
1695385800000|2023-09-22 12:30:00|3773.88|3773.88|3772.49|3772.49|3775.45|3775.45|3771.46|3771.46|0
1695386100000|2023-09-22 12:35:00|3772.57|3772.57|3774.6|3774.6|3774.76|3774.76|3772.17|3772.17|0
1695386400000|2023-09-22 12:40:00|3774.53|3774.53|3775.65|3775.65|3775.85|3775.85|3773.04|3773.04|0
1695386700000|2023-09-22 12:45:00|3775.7|3775.7|3774.99|3774.99|3776.36|3776.36|3774.32|3774.32|0
1695387000000|2023-09-22 12:50:00|3775.02|3775.02|3774|3774|3775.2|3775.2|3773.53|3773.53|0
1695387300000|2023-09-22 12:55:00|3773.98|3773.98|3772.68|3772.68|3773.98|3773.98|3771.93|3771.93|0
1695387600000|2023-09-22 13:00:00|3772.74|3772.74|3773.36|3773.36|3775.97|3775.97|3772.74|3772.74|0
1695387900000|2023-09-22 13:05:00|3773.3|3773.3|3771.05|3771.05|3773.77|3773.77|3771.05|3771.05|0
1695388200000|2023-09-22 13:10:00|3770.82|3770.82|3766.36|3766.36|3770.83|3770.83|3765.86|3765.86|0
1695388500000|2023-09-22 13:15:00|3766.42|3766.42|3770.21|3770.21|3771.58|3771.58|3766.42|3766.42|0
1695388800000|2023-09-22 13:20:00|3770.55|3770.55|3769.03|3769.03|3772.19|3772.19|3768.95|3768.95|0
1695389100000|2023-09-22 13:25:00|3769.08|3769.08|3769.15|3769.15|3770.78|3770.78|3767.91|3767.91|0
1695389400000|2023-09-22 13:30:00|3769.07|3769.07|3762.69|3762.69|3769.15|3769.15|3762.47|3762.47|0
1695389700000|2023-09-22 13:35:00|3762.47|3762.47|3761.08|3761.08|3763.31|3763.31|3760.75|3760.75|0
1695390000000|2023-09-22 13:40:00|3761.25|3761.25|3751.55|3751.55|3761.25|3761.25|3749.81|3749.81|0
1695390300000|2023-09-22 13:45:00|3751.33|3751.33|3750.65|3750.65|3752.5|3752.5|3749.17|3749.17|0
1695390600000|2023-09-22 13:50:00|3750.31|3750.31|3742.07|3742.07|3752.46|3752.46|3741.12|3741.12|0
1695390900000|2023-09-22 13:55:00|3742.4|3742.4|3751.23|3751.23|3751.71|3751.71|3740.28|3740.28|0
1695391200000|2023-09-22 14:00:00|3750.9|3750.9|3751.18|3751.18|3754.13|3754.13|3749.43|3749.43|0
1695391500000|2023-09-22 14:05:00|3751.85|3751.85|3754.25|3754.25|3756.21|3756.21|3751.32|3751.32|0
1695391800000|2023-09-22 14:10:00|3754.42|3754.42|3753.52|3753.52|3756.47|3756.47|3753.52|3753.52|0
1695392100000|2023-09-22 14:15:00|3753.51|3753.51|3749.9|3749.9|3753.85|3753.85|3749.18|3749.18|0
1695392400000|2023-09-22 14:20:00|3750.01|3750.01|3750.23|3750.23|3752.07|3752.07|3750.01|3750.01|0
1695392700000|2023-09-22 14:25:00|3750.57|3750.57|3746.9|3746.9|3751.04|3751.04|3746.45|3746.45|0
1695393000000|2023-09-22 14:30:00|3746.84|3746.84|3750.15|3750.15|3750.75|3750.75|3746.51|3746.51|0
1695393300000|2023-09-22 14:35:00|3750.09|3750.09|3748.54|3748.54|3750.09|3750.09|3746.06|3746.06|0
1695393600000|2023-09-22 14:40:00|3748.49|3748.49|3747.78|3747.78|3748.74|3748.74|3747.07|3747.07|0
1695393900000|2023-09-22 14:45:00|3747.44|3747.44|3741.26|3741.26|3747.92|3747.92|3740.93|3740.93|0
1695394200000|2023-09-22 14:50:00|3741.24|3741.24|3738.28|3738.28|3741.32|3741.32|3738.09|3738.09|0
1695394500000|2023-09-22 14:55:00|3738.29|3738.29|3736.73|3736.73|3739.25|3739.25|3736.35|3736.35|0
1695394800000|2023-09-22 15:00:00|3736.79|3736.79|3730.21|3730.21|3737.96|3737.96|3729.51|3729.51|0
1695395100000|2023-09-22 15:05:00|3730.16|3730.16|3730.48|3730.48|3731.32|3731.32|3725.9|3725.9|0
1695395400000|2023-09-22 15:10:00|3730.54|3730.54|3727.19|3727.19|3731.56|3731.56|3727.13|3727.13|0
1695395700000|2023-09-22 15:15:00|3727.13|3727.13|3730.76|3730.76|3732.52|3732.52|3726.69|3726.69|0
1695396000000|2023-09-22 15:20:00|3730.8|3730.8|3732.97|3732.97|3732.97|3732.97|3730.73|3730.73|0
1695396300000|2023-09-22 15:25:00|3732.92|3732.92|3737.11|3737.11|3737.99|3737.99|3732.63|3732.63|0
1695626100000|2023-09-25 07:15:00|3713.54|3713.54|3721.93|3721.93|3721.93|3721.93|3713.54|3713.54|0
1695626400000|2023-09-25 07:20:00|3722.27|3722.27|3731.15|3731.15|3731.79|3731.79|3722.27|3722.27|0
1695626700000|2023-09-25 07:25:00|3731.83|3731.83|3739.08|3739.08|3739.41|3739.41|3731.22|3731.22|0
1695627000000|2023-09-25 07:30:00|3739.02|3739.02|3738.34|3738.34|3739.02|3739.02|3731.9|3731.9|0
1695627300000|2023-09-25 07:35:00|3738.42|3738.42|3737.68|3737.68|3740.39|3740.39|3735.05|3735.05|0
1695627600000|2023-09-25 07:40:00|3737.6|3737.6|3736.94|3736.94|3738.41|3738.41|3735.34|3735.34|0
1695627900000|2023-09-25 07:45:00|3737.05|3737.05|3729.18|3729.18|3737.16|3737.16|3728.51|3728.51|0
1695628200000|2023-09-25 07:50:00|3728.51|3728.51|3726.35|3726.35|3729.17|3729.17|3725.75|3725.75|0
1695628500000|2023-09-25 07:55:00|3727.02|3727.02|3726.66|3726.66|3727.36|3727.36|3724.48|3724.48|0
1695628800000|2023-09-25 08:00:00|3726.72|3726.72|3725.75|3725.75|3730.75|3730.75|3725.18|3725.18|0
1695629100000|2023-09-25 08:05:00|3725.8|3725.8|3730.72|3730.72|3731.69|3731.69|3725.8|3725.8|0
1695629400000|2023-09-25 08:10:00|3730.77|3730.77|3729.28|3729.28|3731.45|3731.45|3727.43|3727.43|0
1695629700000|2023-09-25 08:15:00|3729.33|3729.33|3729.68|3729.68|3732.51|3732.51|3729.33|3729.33|0
1695630000000|2023-09-25 08:20:00|3729.63|3729.63|3729.62|3729.62|3729.63|3729.63|3727.7|3727.7|0
1695630300000|2023-09-25 08:25:00|3728.95|3728.95|3724.99|3724.99|3729.04|3729.04|3723.61|3723.61|0
1695630600000|2023-09-25 08:30:00|3724.78|3724.78|3721.25|3721.25|3724.78|3724.78|3717.92|3717.92|0
1695630900000|2023-09-25 08:35:00|3721.3|3721.3|3709.86|3709.86|3721.3|3721.3|3709.86|3709.86|0
1695631200000|2023-09-25 08:40:00|3709.8|3709.8|3703.94|3703.94|3713|3713|3702.75|3702.75|0
1695631500000|2023-09-25 08:45:00|3703.83|3703.83|3707.47|3707.47|3707.77|3707.77|3703.03|3703.03|0
1695631800000|2023-09-25 08:50:00|3707.63|3707.63|3707.39|3707.39|3708.09|3708.09|3703.03|3703.03|0
1695632100000|2023-09-25 08:55:00|3707.4|3707.4|3705.89|3705.89|3707.4|3707.4|3704.19|3704.19|0
1695632400000|2023-09-25 09:00:00|3706.11|3706.11|3703.28|3703.28|3706.7|3706.7|3701.79|3701.79|0
1695632700000|2023-09-25 09:05:00|3703.12|3703.12|3706.78|3706.78|3708.08|3708.08|3703.11|3703.11|0
1695633000000|2023-09-25 09:10:00|3706.56|3706.56|3706.76|3706.76|3707.3|3707.3|3706.19|3706.19|0
1695633300000|2023-09-25 09:15:00|3706.7|3706.7|3706.18|3706.18|3708.27|3708.27|3705.5|3705.5|0
1695633600000|2023-09-25 09:20:00|3706.23|3706.23|3710.92|3710.92|3710.92|3710.92|3706.23|3706.23|0
1695633900000|2023-09-25 09:25:00|3711.59|3711.59|3713.18|3713.18|3714.26|3714.26|3711.59|3711.59|0
1695634200000|2023-09-25 09:30:00|3712.91|3712.91|3711.67|3711.67|3715.11|3715.11|3710.47|3710.47|0
1695634500000|2023-09-25 09:35:00|3711.72|3711.72|3711.14|3711.14|3712.12|3712.12|3710.45|3710.45|0
1695634800000|2023-09-25 09:40:00|3712.14|3712.14|3714.92|3714.92|3715.41|3715.41|3712.14|3712.14|0
1695635100000|2023-09-25 09:45:00|3714.58|3714.58|3720.32|3720.32|3720.32|3720.32|3713.76|3713.76|0
1695635400000|2023-09-25 09:50:00|3720.35|3720.35|3721.93|3721.93|3722.36|3722.36|3719.87|3719.87|0
1695635700000|2023-09-25 09:55:00|3722.48|3722.48|3723.53|3723.53|3725.39|3725.39|3722.2|3722.2|0
1695636000000|2023-09-25 10:00:00|3723.59|3723.59|3724.04|3724.04|3724.07|3724.07|3722.5|3722.5|0
1695636300000|2023-09-25 10:05:00|3723.99|3723.99|3724.02|3724.02|3724.98|3724.98|3722.7|3722.7|0
1695636600000|2023-09-25 10:10:00|3724.1|3724.1|3726.66|3726.66|3727.26|3727.26|3724.1|3724.1|0
1695636900000|2023-09-25 10:15:00|3726.71|3726.71|3727.18|3727.18|3728.17|3728.17|3726.71|3726.71|0
1695637200000|2023-09-25 10:20:00|3727.24|3727.24|3726.55|3726.55|3728.08|3728.08|3726.39|3726.39|0
1695637500000|2023-09-25 10:25:00|3726.61|3726.61|3729.16|3729.16|3729.16|3729.16|3726.61|3726.61|0
1695637800000|2023-09-25 10:30:00|3729.19|3729.19|3729.86|3729.86|3731.26|3731.26|3728.4|3728.4|0
1695638100000|2023-09-25 10:35:00|3729.89|3729.89|3727.9|3727.9|3731.01|3731.01|3727.9|3727.9|0
1695638400000|2023-09-25 10:40:00|3727.69|3727.69|3726.5|3726.5|3727.69|3727.69|3726.21|3726.21|0
1695638700000|2023-09-25 10:45:00|3726.66|3726.66|3728.01|3728.01|3728.96|3728.96|3726.66|3726.66|0
1695639000000|2023-09-25 10:50:00|3728.23|3728.23|3728.71|3728.71|3728.77|3728.77|3728.23|3728.23|0
1695639300000|2023-09-25 10:55:00|3728.61|3728.61|3731.11|3731.11|3731.36|3731.36|3728.61|3728.61|0
1695639600000|2023-09-25 11:00:00|3731.79|3731.79|3730.79|3730.79|3731.88|3731.88|3729.45|3729.45|0
1695639900000|2023-09-25 11:05:00|3730.77|3730.77|3734.08|3734.08|3734.08|3734.08|3729.47|3729.47|0
1695640200000|2023-09-25 11:10:00|3733.95|3733.95|3735.26|3735.26|3735.26|3735.26|3733.19|3733.19|0
1695640500000|2023-09-25 11:15:00|3735.16|3735.16|3731.12|3731.12|3735.49|3735.49|3731.02|3731.02|0
1695640800000|2023-09-25 11:20:00|3731.07|3731.07|3731.43|3731.43|3731.66|3731.66|3730.43|3730.43|0
1695641100000|2023-09-25 11:25:00|3731.76|3731.76|3732.46|3732.46|3732.46|3732.46|3731.76|3731.76|0
1695641400000|2023-09-25 11:30:00|3732.53|3732.53|3724.91|3724.91|3732.53|3732.53|3724.36|3724.36|0
1695641700000|2023-09-25 11:35:00|3724.88|3724.88|3723.86|3723.86|3725.01|3725.01|3723.56|3723.56|0
1695642000000|2023-09-25 11:40:00|3724.01|3724.01|3720.47|3720.47|3724.68|3724.68|3720.47|3720.47|0
1695642300000|2023-09-25 11:45:00|3720.31|3720.31|3719.2|3719.2|3721.08|3721.08|3718.85|3718.85|0
1695642600000|2023-09-25 11:50:00|3719.15|3719.15|3717.52|3717.52|3719.26|3719.26|3716.15|3716.15|0
1695642900000|2023-09-25 11:55:00|3717.5|3717.5|3714.33|3714.33|3717.5|3717.5|3714.15|3714.15|0
1695643200000|2023-09-25 12:00:00|3714.38|3714.38|3714.71|3714.71|3717.52|3717.52|3714.27|3714.27|0
1695643500000|2023-09-25 12:05:00|3714.79|3714.79|3715.57|3715.57|3717.44|3717.44|3714.79|3714.79|0
1695643800000|2023-09-25 12:10:00|3715.58|3715.58|3711.32|3711.32|3715.58|3715.58|3710.81|3710.81|0
1695644100000|2023-09-25 12:15:00|3711.37|3711.37|3711.88|3711.88|3712.16|3712.16|3710.47|3710.47|0
1695644400000|2023-09-25 12:20:00|3711.81|3711.81|3709.24|3709.24|3711.88|3711.88|3708.31|3708.31|0
1695644700000|2023-09-25 12:25:00|3709.91|3709.91|3713.32|3713.32|3713.59|3713.59|3709.91|3709.91|0
1695645000000|2023-09-25 12:30:00|3713.34|3713.34|3709.87|3709.87|3713.34|3713.34|3709.87|3709.87|0
1695645300000|2023-09-25 12:35:00|3709.6|3709.6|3709.28|3709.28|3711.04|3711.04|3709.15|3709.15|0
1695645600000|2023-09-25 12:40:00|3709.21|3709.21|3708.31|3708.31|3709.62|3709.62|3707.24|3707.24|0
1695645900000|2023-09-25 12:45:00|3708.33|3708.33|3705.26|3705.26|3708.83|3708.83|3705.26|3705.26|0
1695646200000|2023-09-25 12:50:00|3705.32|3705.32|3708.01|3708.01|3709.27|3709.27|3705.32|3705.32|0
1695646500000|2023-09-25 12:55:00|3707.9|3707.9|3706.95|3706.95|3708.08|3708.08|3705.07|3705.07|0
1695646800000|2023-09-25 13:00:00|3706.89|3706.89|3703.3|3703.3|3708.65|3708.65|3701.62|3701.62|0
1695647100000|2023-09-25 13:05:00|3703.35|3703.35|3700.63|3700.63|3703.48|3703.48|3699.3|3699.3|0
1695647400000|2023-09-25 13:10:00|3700.29|3700.29|3701.53|3701.53|3701.91|3701.91|3697.93|3697.93|0
1695647700000|2023-09-25 13:15:00|3701.56|3701.56|3705.13|3705.13|3705.13|3705.13|3701.16|3701.16|0
1695648000000|2023-09-25 13:20:00|3705.15|3705.15|3702.46|3702.46|3705.19|3705.19|3699.57|3699.57|0
1695648300000|2023-09-25 13:25:00|3702.13|3702.13|3703.01|3703.01|3705.3|3705.3|3701.93|3701.93|0
1695648600000|2023-09-25 13:30:00|3702.67|3702.67|3692.79|3692.79|3703.31|3703.31|3692.79|3692.79|0
1695648900000|2023-09-25 13:35:00|3693.12|3693.12|3691.67|3691.67|3696.47|3696.47|3689.13|3689.13|0
1695649200000|2023-09-25 13:40:00|3691.68|3691.68|3693.09|3693.09|3695.06|3695.06|3691.42|3691.42|0
1695649500000|2023-09-25 13:45:00|3692.98|3692.98|3693.32|3693.32|3693.62|3693.62|3690.97|3690.97|0
1695649800000|2023-09-25 13:50:00|3693.7|3693.7|3697.41|3697.41|3698.26|3698.26|3693.7|3693.7|0
1695650100000|2023-09-25 13:55:00|3697.74|3697.74|3701.35|3701.35|3703.2|3703.2|3697.23|3697.23|0
1695650400000|2023-09-25 14:00:00|3700.86|3700.86|3701.83|3701.83|3703.33|3703.33|3699.86|3699.86|0
1695650700000|2023-09-25 14:05:00|3701.78|3701.78|3702.22|3702.22|3703.73|3703.73|3700.65|3700.65|0
1695651000000|2023-09-25 14:10:00|3702.18|3702.18|3701.42|3701.42|3703.76|3703.76|3700.47|3700.47|0
1695651300000|2023-09-25 14:15:00|3701.08|3701.08|3699.64|3699.64|3702.24|3702.24|3699.31|3699.31|0
1695651600000|2023-09-25 14:20:00|3699.31|3699.31|3695.05|3695.05|3700.73|3700.73|3694.73|3694.73|0
1695651900000|2023-09-25 14:25:00|3694.71|3694.71|3693.66|3693.66|3694.77|3694.77|3690.68|3690.68|0
1695652200000|2023-09-25 14:30:00|3693.33|3693.33|3695.3|3695.3|3696.02|3696.02|3692.77|3692.77|0
1695652500000|2023-09-25 14:35:00|3695.25|3695.25|3693.44|3693.44|3695.66|3695.66|3693.18|3693.18|0
1695652800000|2023-09-25 14:40:00|3693.77|3693.77|3690.96|3690.96|3693.77|3693.77|3690.05|3690.05|0
1695653100000|2023-09-25 14:45:00|3691.18|3691.18|3690.73|3690.73|3692.57|3692.57|3690.41|3690.41|0
1695653400000|2023-09-25 14:50:00|3690.4|3690.4|3687.13|3687.13|3690.63|3690.63|3686.92|3686.92|0
1695653700000|2023-09-25 14:55:00|3687.2|3687.2|3690.19|3690.19|3690.19|3690.19|3685.85|3685.85|0
1695654000000|2023-09-25 15:00:00|3690.14|3690.14|3689.99|3689.99|3690.54|3690.54|3689.12|3689.12|0
1695654300000|2023-09-25 15:05:00|3689.65|3689.65|3692.23|3692.23|3692.23|3692.23|3688.48|3688.48|0
1695654600000|2023-09-25 15:10:00|3692.28|3692.28|3695.71|3695.71|3696.04|3696.04|3692.21|3692.21|0
1695654900000|2023-09-25 15:15:00|3695.76|3695.76|3700.7|3700.7|3700.88|3700.88|3695.76|3695.76|0
1695655200000|2023-09-25 15:20:00|3700.81|3700.81|3700.07|3700.07|3701.64|3701.64|3698.54|3698.54|0
1695655500000|2023-09-25 15:25:00|3699.74|3699.74|3700.42|3700.42|3701.85|3701.85|3699.68|3699.68|0
1695712500000|2023-09-26 07:15:00|3687.69|3687.69|3685.35|3685.35|3688.8|3688.8|3684|3684|0
1695712800000|2023-09-26 07:20:00|3685.77|3685.77|3695.79|3695.79|3695.79|3695.79|3685.77|3685.77|0
1695713100000|2023-09-26 07:25:00|3696.01|3696.01|3694.91|3694.91|3697.41|3697.41|3689.95|3689.95|0
1695713400000|2023-09-26 07:30:00|3695.58|3695.58|3693.61|3693.61|3696.12|3696.12|3688.68|3688.68|0
1695713700000|2023-09-26 07:35:00|3693.71|3693.71|3704.15|3704.15|3704.15|3704.15|3693.71|3693.71|0
1695714000000|2023-09-26 07:40:00|3703.81|3703.81|3709.23|3709.23|3710.61|3710.61|3703.06|3703.06|0
1695714300000|2023-09-26 07:45:00|3709.27|3709.27|3702.35|3702.35|3711.75|3711.75|3701.18|3701.18|0
1695714600000|2023-09-26 07:50:00|3702.29|3702.29|3701.18|3701.18|3702.69|3702.69|3699.84|3699.84|0
1695714900000|2023-09-26 07:55:00|3701.51|3701.51|3705.41|3705.41|3705.41|3705.41|3700.76|3700.76|0
1695715200000|2023-09-26 08:00:00|3705.47|3705.47|3709.19|3709.19|3709.19|3709.19|3705.47|3705.47|0
1695715500000|2023-09-26 08:05:00|3708.52|3708.52|3705.16|3705.16|3709.3|3709.3|3701.49|3701.49|0
1695715800000|2023-09-26 08:10:00|3704.83|3704.83|3709|3709|3709.53|3709.53|3704.72|3704.72|0
1695716100000|2023-09-26 08:15:00|3709.06|3709.06|3711.92|3711.92|3713.23|3713.23|3708.86|3708.86|0
1695716400000|2023-09-26 08:20:00|3712.26|3712.26|3712.72|3712.72|3715.13|3715.13|3711.76|3711.76|0
1695716700000|2023-09-26 08:25:00|3712.59|3712.59|3712.57|3712.57|3712.9|3712.9|3710.62|3710.62|0
1695717000000|2023-09-26 08:30:00|3712.51|3712.51|3713.6|3713.6|3714.59|3714.59|3708.79|3708.79|0
1695717300000|2023-09-26 08:35:00|3713.68|3713.68|3715.01|3715.01|3716.32|3716.32|3713.68|3713.68|0
1695717600000|2023-09-26 08:40:00|3715.23|3715.23|3715.99|3715.99|3717.57|3717.57|3714.96|3714.96|0
1695717900000|2023-09-26 08:45:00|3716.05|3716.05|3719.53|3719.53|3720.04|3720.04|3715.95|3715.95|0
1695718200000|2023-09-26 08:50:00|3719.58|3719.58|3721.52|3721.52|3723.16|3723.16|3718.78|3718.78|0
1695718500000|2023-09-26 08:55:00|3721.62|3721.62|3723.59|3723.59|3724.53|3724.53|3720.23|3720.23|0
1695718800000|2023-09-26 09:00:00|3723.74|3723.74|3720.39|3720.39|3724.91|3724.91|3720.39|3720.39|0
1695719100000|2023-09-26 09:05:00|3720.43|3720.43|3718.34|3718.34|3724.53|3724.53|3718.34|3718.34|0
1695719400000|2023-09-26 09:10:00|3718.24|3718.24|3720.29|3720.29|3720.29|3720.29|3714.65|3714.65|0
1695719700000|2023-09-26 09:15:00|3720.33|3720.33|3720.55|3720.55|3723.42|3723.42|3720.33|3720.33|0
1695720000000|2023-09-26 09:20:00|3720.22|3720.22|3722.12|3722.12|3722.6|3722.6|3719.34|3719.34|0
1695720300000|2023-09-26 09:25:00|3722.03|3722.03|3719.81|3719.81|3722.03|3722.03|3719.03|3719.03|0
1695720600000|2023-09-26 09:30:00|3720.49|3720.49|3719.52|3719.52|3721.13|3721.13|3718.75|3718.75|0
1695720900000|2023-09-26 09:35:00|3719.41|3719.41|3719.73|3719.73|3721.5|3721.5|3719.41|3719.41|0
1695721200000|2023-09-26 09:40:00|3719.63|3719.63|3718.5|3718.5|3721.93|3721.93|3718.5|3718.5|0
1695721500000|2023-09-26 09:45:00|3718.45|3718.45|3713.65|3713.65|3718.45|3718.45|3713.65|3713.65|0
1695721800000|2023-09-26 09:50:00|3713.84|3713.84|3713.44|3713.44|3714.3|3714.3|3712.04|3712.04|0
1695722100000|2023-09-26 09:55:00|3713.49|3713.49|3712.54|3712.54|3714.33|3714.33|3710.29|3710.29|0
1695722400000|2023-09-26 10:00:00|3712.43|3712.43|3710.9|3710.9|3713.03|3713.03|3710.81|3710.81|0
1695722700000|2023-09-26 10:05:00|3711.35|3711.35|3709.51|3709.51|3711.79|3711.79|3709.09|3709.09|0
1695723000000|2023-09-26 10:10:00|3709.56|3709.56|3706.11|3706.11|3709.56|3709.56|3704.81|3704.81|0
1695723300000|2023-09-26 10:15:00|3706.21|3706.21|3708.85|3708.85|3708.85|3708.85|3704.28|3704.28|0
1695723600000|2023-09-26 10:20:00|3709.08|3709.08|3711.55|3711.55|3711.55|3711.55|3709.08|3709.08|0
1695723900000|2023-09-26 10:25:00|3711.47|3711.47|3713.06|3713.06|3714.07|3714.07|3711.42|3711.42|0
1695724200000|2023-09-26 10:30:00|3713.15|3713.15|3713.28|3713.28|3713.74|3713.74|3711.81|3711.81|0
1695724500000|2023-09-26 10:35:00|3713.47|3713.47|3716.26|3716.26|3717.03|3717.03|3712.47|3712.47|0
1695724800000|2023-09-26 10:40:00|3716.17|3716.17|3712.85|3712.85|3716.28|3716.28|3712.12|3712.12|0
1695725100000|2023-09-26 10:45:00|3713.01|3713.01|3715.46|3715.46|3716.13|3716.13|3713.01|3713.01|0
1695725400000|2023-09-26 10:50:00|3715.38|3715.38|3715.9|3715.9|3716.12|3716.12|3713.91|3713.91|0
1695725700000|2023-09-26 10:55:00|3716.24|3716.24|3719.79|3719.79|3720.45|3720.45|3716.02|3716.02|0
1695726000000|2023-09-26 11:00:00|3719.81|3719.81|3718.38|3718.38|3720.29|3720.29|3717.74|3717.74|0
1695726300000|2023-09-26 11:05:00|3718.48|3718.48|3717.07|3717.07|3718.59|3718.59|3716.54|3716.54|0
1695726600000|2023-09-26 11:10:00|3717.04|3717.04|3718.69|3718.69|3719.29|3719.29|3717.04|3717.04|0
1695726900000|2023-09-26 11:15:00|3718.87|3718.87|3720.37|3720.37|3721|3721|3718.87|3718.87|0
1695727200000|2023-09-26 11:20:00|3720.32|3720.32|3719.37|3719.37|3721.15|3721.15|3719.37|3719.37|0
1695727500000|2023-09-26 11:25:00|3719.31|3719.31|3718.55|3718.55|3720.65|3720.65|3717.97|3717.97|0
1695727800000|2023-09-26 11:30:00|3718.59|3718.59|3719.8|3719.8|3719.98|3719.98|3718.39|3718.39|0
1695728100000|2023-09-26 11:35:00|3719.7|3719.7|3720.53|3720.53|3721.17|3721.17|3719.56|3719.56|0
1695728400000|2023-09-26 11:40:00|3720.47|3720.47|3720.7|3720.7|3721.88|3721.88|3720.47|3720.47|0
1695728700000|2023-09-26 11:45:00|3720.6|3720.6|3716.79|3716.79|3720.6|3720.6|3716.51|3716.51|0
1695729000000|2023-09-26 11:50:00|3716.74|3716.74|3716.39|3716.39|3716.74|3716.74|3715.69|3715.69|0
1695729300000|2023-09-26 11:55:00|3716.5|3716.5|3717.93|3717.93|3717.97|3717.97|3716.45|3716.45|0
1695729600000|2023-09-26 12:00:00|3717.95|3717.95|3719.67|3719.67|3720.76|3720.76|3717.95|3717.95|0
1695729900000|2023-09-26 12:05:00|3719.58|3719.58|3720.66|3720.66|3721.51|3721.51|3717.66|3717.66|0
1695730200000|2023-09-26 12:10:00|3720.57|3720.57|3718.57|3718.57|3720.71|3720.71|3718.47|3718.47|0
1695730500000|2023-09-26 12:15:00|3718.52|3718.52|3717.94|3717.94|3718.52|3718.52|3716.33|3716.33|0
1695730800000|2023-09-26 12:20:00|3717.6|3717.6|3716.4|3716.4|3718|3718|3715.67|3715.67|0
1695731100000|2023-09-26 12:25:00|3716.35|3716.35|3718.07|3718.07|3718.64|3718.64|3716.35|3716.35|0
1695731400000|2023-09-26 12:30:00|3718.12|3718.12|3715.66|3715.66|3718.12|3718.12|3713.19|3713.19|0
1695731700000|2023-09-26 12:35:00|3715.76|3715.76|3717.21|3717.21|3718.09|3718.09|3715.72|3715.72|0
1695732000000|2023-09-26 12:40:00|3717.24|3717.24|3718.32|3718.32|3718.67|3718.67|3717.17|3717.17|0
1695732300000|2023-09-26 12:45:00|3718.26|3718.26|3716.49|3716.49|3718.26|3718.26|3715.36|3715.36|0
1695732600000|2023-09-26 12:50:00|3716.44|3716.44|3717.02|3717.02|3718.33|3718.33|3715.97|3715.97|0
1695732900000|2023-09-26 12:55:00|3716.92|3716.92|3715.66|3715.66|3717.4|3717.4|3715.25|3715.25|0
1695733200000|2023-09-26 13:00:00|3716.66|3716.66|3717.33|3717.33|3718.8|3718.8|3716.66|3716.66|0
1695733500000|2023-09-26 13:05:00|3717.14|3717.14|3714.82|3714.82|3717.14|3717.14|3714.42|3714.42|0
1695733800000|2023-09-26 13:10:00|3714.77|3714.77|3715.47|3715.47|3716.61|3716.61|3714.72|3714.72|0
1695734100000|2023-09-26 13:15:00|3715.42|3715.42|3710.89|3710.89|3715.42|3715.42|3710.89|3710.89|0
1695734400000|2023-09-26 13:20:00|3710.81|3710.81|3712.61|3712.61|3712.61|3712.61|3710.47|3710.47|0
1695734700000|2023-09-26 13:25:00|3712.94|3712.94|3712.35|3712.35|3716.63|3716.63|3711.95|3711.95|0
1695735000000|2023-09-26 13:30:00|3712.46|3712.46|3720.7|3720.7|3721.95|3721.95|3710.35|3710.35|0
1695735300000|2023-09-26 13:35:00|3720.59|3720.59|3724.87|3724.87|3727.32|3727.32|3720.14|3720.14|0
1695735600000|2023-09-26 13:40:00|3724.8|3724.8|3733.25|3733.25|3733.64|3733.64|3723.16|3723.16|0
1695735900000|2023-09-26 13:45:00|3733.3|3733.3|3730.88|3730.88|3733.3|3733.3|3727.63|3727.63|0
1695736200000|2023-09-26 13:50:00|3731.04|3731.04|3728.91|3728.91|3731.43|3731.43|3727.82|3727.82|0
1695736500000|2023-09-26 13:55:00|3729|3729|3734.06|3734.06|3734.06|3734.06|3729|3729|0
1695736800000|2023-09-26 14:00:00|3734.38|3734.38|3732.62|3732.62|3736.31|3736.31|3732.62|3732.62|0
1695737100000|2023-09-26 14:05:00|3732.46|3732.46|3733.45|3733.45|3734.66|3734.66|3730.53|3730.53|0
1695737400000|2023-09-26 14:10:00|3733.51|3733.51|3724.74|3724.74|3733.96|3733.96|3724.74|3724.74|0
1695737700000|2023-09-26 14:15:00|3725.08|3725.08|3719.69|3719.69|3725.08|3725.08|3717.36|3717.36|0
1695738000000|2023-09-26 14:20:00|3719.64|3719.64|3722.25|3722.25|3724.02|3724.02|3717.43|3717.43|0
1695738300000|2023-09-26 14:25:00|3722.41|3722.41|3730.52|3730.52|3730.63|3730.63|3721.52|3721.52|0
1695738600000|2023-09-26 14:30:00|3730.19|3730.19|3726.22|3726.22|3730.96|3730.96|3726.22|3726.22|0
1695738900000|2023-09-26 14:35:00|3726.12|3726.12|3730.37|3730.37|3731.3|3731.3|3726.12|3726.12|0
1695739200000|2023-09-26 14:40:00|3730.31|3730.31|3735.87|3735.87|3736.3|3736.3|3730.26|3730.26|0
1695739500000|2023-09-26 14:45:00|3735.81|3735.81|3730.35|3730.35|3735.81|3735.81|3729.86|3729.86|0
1695739800000|2023-09-26 14:50:00|3730.68|3730.68|3730.74|3730.74|3732.08|3732.08|3729.91|3729.91|0
1695740100000|2023-09-26 14:55:00|3730.69|3730.69|3730.47|3730.47|3731.41|3731.41|3726.92|3726.92|0
1695740400000|2023-09-26 15:00:00|3730.49|3730.49|3732.6|3732.6|3732.99|3732.99|3730.49|3730.49|0
1695740700000|2023-09-26 15:05:00|3732.54|3732.54|3729.19|3729.19|3732.54|3732.54|3728.22|3728.22|0
1695741000000|2023-09-26 15:10:00|3729.14|3729.14|3728.29|3728.29|3729.14|3729.14|3726.92|3726.92|0
1695741300000|2023-09-26 15:15:00|3728.24|3728.24|3728.52|3728.52|3729|3729|3727.11|3727.11|0
1695741600000|2023-09-26 15:20:00|3728.63|3728.63|3727.64|3727.64|3729.02|3729.02|3727.51|3727.51|0
1695741900000|2023-09-26 15:25:00|3727.69|3727.69|3726.77|3726.77|3728.13|3728.13|3726.75|3726.75|0
1695798900000|2023-09-27 07:15:00|3724.68|3724.68|3723.49|3723.49|3725.74|3725.74|3720.55|3720.55|0
1695799200000|2023-09-27 07:20:00|3723.54|3723.54|3725.44|3725.44|3725.44|3725.44|3721.52|3721.52|0
1695799500000|2023-09-27 07:25:00|3725.78|3725.78|3733.84|3733.84|3734.1|3734.1|3723.71|3723.71|0
1695799800000|2023-09-27 07:30:00|3733.68|3733.68|3730.2|3730.2|3733.68|3733.68|3727.97|3727.97|0
1695800100000|2023-09-27 07:35:00|3730.15|3730.15|3727.78|3727.78|3730.15|3730.15|3725.97|3725.97|0
1695800400000|2023-09-27 07:40:00|3728.68|3728.68|3735.05|3735.05|3735.13|3735.13|3727.22|3727.22|0
1695800700000|2023-09-27 07:45:00|3735.16|3735.16|3734.04|3734.04|3735.37|3735.37|3732.54|3732.54|0
1695801000000|2023-09-27 07:50:00|3733.89|3733.89|3736.12|3736.12|3738.72|3738.72|3733.89|3733.89|0
1695801300000|2023-09-27 07:55:00|3736.2|3736.2|3739.47|3739.47|3739.47|3739.47|3736.2|3736.2|0
1695801600000|2023-09-27 08:00:00|3739.61|3739.61|3746.49|3746.49|3746.49|3746.49|3739.61|3739.61|0
1695801900000|2023-09-27 08:05:00|3746.55|3746.55|3747.89|3747.89|3749.43|3749.43|3744.09|3744.09|0
1695802200000|2023-09-27 08:10:00|3748.22|3748.22|3745.99|3745.99|3748.37|3748.37|3745.1|3745.1|0
1695802500000|2023-09-27 08:15:00|3745.6|3745.6|3740.86|3740.86|3746.25|3746.25|3740.69|3740.69|0
1695802800000|2023-09-27 08:20:00|3740.75|3740.75|3745.63|3745.63|3747.08|3747.08|3740.31|3740.31|0
1695803100000|2023-09-27 08:25:00|3745.52|3745.52|3739.36|3739.36|3745.52|3745.52|3739.21|3739.21|0
1695803400000|2023-09-27 08:30:00|3739.7|3739.7|3740.38|3740.38|3741.33|3741.33|3738.44|3738.44|0
1695803700000|2023-09-27 08:35:00|3740.47|3740.47|3737.82|3737.82|3741.99|3741.99|3737.43|3737.43|0
1695804000000|2023-09-27 08:40:00|3737.71|3737.71|3736.74|3736.74|3737.76|3737.76|3735.43|3735.43|0
1695804300000|2023-09-27 08:45:00|3736.73|3736.73|3735.66|3735.66|3736.73|3736.73|3734.45|3734.45|0
1695804600000|2023-09-27 08:50:00|3735.25|3735.25|3733.73|3733.73|3735.86|3735.86|3733.37|3733.37|0
1695804900000|2023-09-27 08:55:00|3733.68|3733.68|3735|3735|3735.32|3735.32|3731.86|3731.86|0
1695805200000|2023-09-27 09:00:00|3735.67|3735.67|3735.58|3735.58|3736.15|3736.15|3734.73|3734.73|0
1695805500000|2023-09-27 09:05:00|3735.53|3735.53|3734.83|3734.83|3735.64|3735.64|3734.18|3734.18|0
1695805800000|2023-09-27 09:10:00|3734.78|3734.78|3736.03|3736.03|3736.53|3736.53|3734.09|3734.09|0
1695806100000|2023-09-27 09:15:00|3736.09|3736.09|3736.31|3736.31|3736.31|3736.31|3733.95|3733.95|0
1695806400000|2023-09-27 09:20:00|3735.98|3735.98|3733.72|3733.72|3735.98|3735.98|3732.96|3732.96|0
1695806700000|2023-09-27 09:25:00|3733.67|3733.67|3735.35|3735.35|3735.79|3735.79|3732.74|3732.74|0
1695807000000|2023-09-27 09:30:00|3735.46|3735.46|3734.48|3734.48|3735.98|3735.98|3734.48|3734.48|0
1695807300000|2023-09-27 09:35:00|3734.43|3734.43|3729.32|3729.32|3734.56|3734.56|3729.32|3729.32|0
1695807600000|2023-09-27 09:40:00|3728.98|3728.98|3724.87|3724.87|3728.98|3728.98|3723.8|3723.8|0
1695807900000|2023-09-27 09:45:00|3724.98|3724.98|3727.82|3727.82|3728.03|3728.03|3724.98|3724.98|0
1695808200000|2023-09-27 09:50:00|3727.15|3727.15|3727.92|3727.92|3727.92|3727.92|3726.54|3726.54|0
1695808500000|2023-09-27 09:55:00|3728.03|3728.03|3724.8|3724.8|3728.13|3728.13|3724.11|3724.11|0
1695808800000|2023-09-27 10:00:00|3724.75|3724.75|3724.16|3724.16|3724.75|3724.75|3721.9|3721.9|0
1695809100000|2023-09-27 10:05:00|3723.83|3723.83|3725.72|3725.72|3726.38|3726.38|3723.65|3723.65|0
1695809400000|2023-09-27 10:10:00|3725.87|3725.87|3723.32|3723.32|3725.87|3725.87|3723.32|3723.32|0
1695809700000|2023-09-27 10:15:00|3723.11|3723.11|3719.64|3719.64|3724.37|3724.37|3719.06|3719.06|0
1695810000000|2023-09-27 10:20:00|3719.98|3719.98|3716.89|3716.89|3720.69|3720.69|3716.53|3716.53|0
1695810300000|2023-09-27 10:25:00|3716.55|3716.55|3716.6|3716.6|3718.53|3718.53|3716.55|3716.55|0
1695810600000|2023-09-27 10:30:00|3716.27|3716.27|3719.6|3719.6|3719.65|3719.65|3715.61|3715.61|0
1695810900000|2023-09-27 10:35:00|3719.93|3719.93|3716.02|3716.02|3720.31|3720.31|3712.53|3712.53|0
1695811200000|2023-09-27 10:40:00|3715.81|3715.81|3716.79|3716.79|3718.36|3718.36|3714.42|3714.42|0
1695811500000|2023-09-27 10:45:00|3716.74|3716.74|3715.15|3715.15|3716.74|3716.74|3713.89|3713.89|0
1695811800000|2023-09-27 10:50:00|3715.53|3715.53|3719.4|3719.4|3719.4|3719.4|3715.53|3715.53|0
1695812100000|2023-09-27 10:55:00|3719.38|3719.38|3716.77|3716.77|3719.52|3719.52|3714.93|3714.93|0
1695812400000|2023-09-27 11:00:00|3716.71|3716.71|3717.36|3717.36|3717.36|3717.36|3714.88|3714.88|0
1695812700000|2023-09-27 11:05:00|3717.31|3717.31|3717.89|3717.89|3719.59|3719.59|3716.08|3716.08|0
1695813000000|2023-09-27 11:10:00|3717.83|3717.83|3717.52|3717.52|3718.86|3718.86|3716.73|3716.73|0
1695813300000|2023-09-27 11:15:00|3717.5|3717.5|3722.41|3722.41|3722.41|3722.41|3717.48|3717.48|0
1695813600000|2023-09-27 11:20:00|3722.46|3722.46|3721.82|3721.82|3722.46|3722.46|3720.97|3720.97|0
1695813900000|2023-09-27 11:25:00|3721.76|3721.76|3721.67|3721.67|3722.99|3722.99|3721.32|3721.32|0
1695814200000|2023-09-27 11:30:00|3721.64|3721.64|3721.86|3721.86|3722.98|3722.98|3721.04|3721.04|0
1695814500000|2023-09-27 11:35:00|3721.81|3721.81|3717.3|3717.3|3721.81|3721.81|3717.3|3717.3|0
1695814800000|2023-09-27 11:40:00|3716.96|3716.96|3718.12|3718.12|3718.78|3718.78|3716.68|3716.68|0
1695815100000|2023-09-27 11:45:00|3717.96|3717.96|3719.35|3719.35|3719.55|3719.55|3717.47|3717.47|0
1695815400000|2023-09-27 11:50:00|3719.26|3719.26|3722.31|3722.31|3722.31|3722.31|3718.62|3718.62|0
1695815700000|2023-09-27 11:55:00|3722.25|3722.25|3724.66|3724.66|3724.66|3724.66|3721.85|3721.85|0
1695816000000|2023-09-27 12:00:00|3724.6|3724.6|3724.56|3724.56|3725.7|3725.7|3724.12|3724.12|0
1695816300000|2023-09-27 12:05:00|3724.51|3724.51|3721.51|3721.51|3725.89|3725.89|3721.41|3721.41|0
1695816600000|2023-09-27 12:10:00|3721.35|3721.35|3722.49|3722.49|3723.49|3723.49|3721.35|3721.35|0
1695816900000|2023-09-27 12:15:00|3722.65|3722.65|3722.8|3722.8|3724.74|3724.74|3722.65|3722.65|0
1695817200000|2023-09-27 12:20:00|3722.83|3722.83|3720.63|3720.63|3724.07|3724.07|3720.63|3720.63|0
1695817500000|2023-09-27 12:25:00|3720.71|3720.71|3723.17|3723.17|3723.19|3723.19|3720.71|3720.71|0
1695817800000|2023-09-27 12:30:00|3723.25|3723.25|3723.76|3723.76|3724.15|3724.15|3721.92|3721.92|0
1695818100000|2023-09-27 12:35:00|3723.82|3723.82|3725.39|3725.39|3725.62|3725.62|3723.82|3723.82|0
1695818400000|2023-09-27 12:40:00|3725.34|3725.34|3726.51|3726.51|3726.51|3726.51|3724.03|3724.03|0
1695818700000|2023-09-27 12:45:00|3726.62|3726.62|3731.04|3731.04|3731.8|3731.8|3725.89|3725.89|0
1695819000000|2023-09-27 12:50:00|3731.2|3731.2|3732.04|3732.04|3732.48|3732.48|3730.47|3730.47|0
1695819300000|2023-09-27 12:55:00|3731.98|3731.98|3731.74|3731.74|3733.22|3733.22|3730.24|3730.24|0
1695819600000|2023-09-27 13:00:00|3731.72|3731.72|3732.26|3732.26|3732.35|3732.35|3730.96|3730.96|0
1695819900000|2023-09-27 13:05:00|3732.34|3732.34|3734.57|3734.57|3734.62|3734.62|3732.26|3732.26|0
1695820200000|2023-09-27 13:10:00|3734.49|3734.49|3733.66|3733.66|3734.49|3734.49|3731.01|3731.01|0
1695820500000|2023-09-27 13:15:00|3734|3734|3734.26|3734.26|3734.39|3734.39|3733.42|3733.42|0
1695820800000|2023-09-27 13:20:00|3734.36|3734.36|3733.94|3733.94|3734.5|3734.5|3732.58|3732.58|0
1695821100000|2023-09-27 13:25:00|3734.02|3734.02|3731.56|3731.56|3734.02|3734.02|3731.39|3731.39|0
1695821400000|2023-09-27 13:30:00|3731.22|3731.22|3724.27|3724.27|3731.22|3731.22|3723.3|3723.3|0
1695821700000|2023-09-27 13:35:00|3724.66|3724.66|3719.15|3719.15|3725.26|3725.26|3719.15|3719.15|0
1695822000000|2023-09-27 13:40:00|3719.21|3719.21|3723.26|3723.26|3723.26|3723.26|3714.79|3714.79|0
1695822300000|2023-09-27 13:45:00|3723.29|3723.29|3720.55|3720.55|3724.29|3724.29|3720.33|3720.33|0
1695822600000|2023-09-27 13:50:00|3720.53|3720.53|3723.63|3723.63|3724.67|3724.67|3720.45|3720.45|0
1695822900000|2023-09-27 13:55:00|3723.68|3723.68|3723.4|3723.4|3725.22|3725.22|3722.12|3722.12|0
1695823200000|2023-09-27 14:00:00|3723.34|3723.34|3722.67|3722.67|3725.06|3725.06|3720.66|3720.66|0
1695823500000|2023-09-27 14:05:00|3722.24|3722.24|3719.5|3719.5|3722.32|3722.32|3718.31|3718.31|0
1695823800000|2023-09-27 14:10:00|3719.35|3719.35|3714.53|3714.53|3720.7|3720.7|3714.53|3714.53|0
1695824100000|2023-09-27 14:15:00|3714.87|3714.87|3715.83|3715.83|3716.69|3716.69|3713.23|3713.23|0
1695824400000|2023-09-27 14:20:00|3715.89|3715.89|3718.54|3718.54|3719.58|3719.58|3715.89|3715.89|0
1695824700000|2023-09-27 14:25:00|3718.46|3718.46|3717.02|3717.02|3718.95|3718.95|3715.46|3715.46|0
1695825000000|2023-09-27 14:30:00|3716.97|3716.97|3711.33|3711.33|3716.97|3716.97|3709.7|3709.7|0
1695825300000|2023-09-27 14:35:00|3711.38|3711.38|3710.92|3710.92|3713.31|3713.31|3710.57|3710.57|0
1695825600000|2023-09-27 14:40:00|3710.87|3710.87|3710.3|3710.3|3710.94|3710.94|3708.79|3708.79|0
1695825900000|2023-09-27 14:45:00|3710.34|3710.34|3707.93|3707.93|3710.39|3710.39|3705.37|3705.37|0
1695826200000|2023-09-27 14:50:00|3707.99|3707.99|3703.83|3703.83|3708.18|3708.18|3702.38|3702.38|0
1695826500000|2023-09-27 14:55:00|3703.88|3703.88|3705.53|3705.53|3705.58|3705.58|3703.42|3703.42|0
1695826800000|2023-09-27 15:00:00|3705.58|3705.58|3710.24|3710.24|3710.33|3710.33|3704.58|3704.58|0
1695827100000|2023-09-27 15:05:00|3710.91|3710.91|3714.82|3714.82|3714.82|3714.82|3710.22|3710.22|0
1695827400000|2023-09-27 15:10:00|3714.66|3714.66|3717.09|3717.09|3717.48|3717.48|3713.62|3713.62|0
1695827700000|2023-09-27 15:15:00|3717.04|3717.04|3716.06|3716.06|3717.04|3717.04|3714.32|3714.32|0
1695828000000|2023-09-27 15:20:00|3715.89|3715.89|3716.57|3716.57|3717.1|3717.1|3714.93|3714.93|0
1695828300000|2023-09-27 15:25:00|3716.51|3716.51|3716.53|3716.53|3717.41|3717.41|3715.73|3715.73|0
1695885300000|2023-09-28 07:15:00|3711.65|3711.65|3711.8|3711.8|3714.62|3714.62|3711.65|3711.65|0
1695885600000|2023-09-28 07:20:00|3711.71|3711.71|3713.18|3713.18|3714.59|3714.59|3711.27|3711.27|0
1695885900000|2023-09-28 07:25:00|3713.1|3713.1|3709.22|3709.22|3713.69|3713.69|3708.24|3708.24|0
1695886200000|2023-09-28 07:30:00|3709.17|3709.17|3707.3|3707.3|3710.05|3710.05|3706.31|3706.31|0
1695886500000|2023-09-28 07:35:00|3707.97|3707.97|3709.02|3709.02|3709.45|3709.45|3706.03|3706.03|0
1695886800000|2023-09-28 07:40:00|3709.17|3709.17|3705.79|3705.79|3710.72|3710.72|3705.79|3705.79|0
1695887100000|2023-09-28 07:45:00|3705.78|3705.78|3700.45|3700.45|3706.53|3706.53|3699.29|3699.29|0
1695887400000|2023-09-28 07:50:00|3701.13|3701.13|3699.61|3699.61|3701.16|3701.16|3697.47|3697.47|0
1695887700000|2023-09-28 07:55:00|3699.17|3699.17|3699.33|3699.33|3700.99|3700.99|3698.37|3698.37|0
1695888000000|2023-09-28 08:00:00|3699.7|3699.7|3694.66|3694.66|3700.67|3700.67|3694.66|3694.66|0
1695888300000|2023-09-28 08:05:00|3694.61|3694.61|3696.7|3696.7|3698.26|3698.26|3693.68|3693.68|0
1695888600000|2023-09-28 08:10:00|3696.8|3696.8|3697.78|3697.78|3700.73|3700.73|3696.8|3696.8|0
1695888900000|2023-09-28 08:15:00|3697.83|3697.83|3694.79|3694.79|3699.06|3699.06|3694.67|3694.67|0
1695889200000|2023-09-28 08:20:00|3694.68|3694.68|3688.41|3688.41|3694.68|3694.68|3688.41|3688.41|0
1695889500000|2023-09-28 08:25:00|3688.43|3688.43|3685.29|3685.29|3688.43|3688.43|3684.65|3684.65|0
1695889800000|2023-09-28 08:30:00|3685.38|3685.38|3688.89|3688.89|3688.89|3688.89|3685.38|3685.38|0
1695890100000|2023-09-28 08:35:00|3688.95|3688.95|3690.6|3690.6|3691.72|3691.72|3687.09|3687.09|0
1695890400000|2023-09-28 08:40:00|3690.94|3690.94|3694.47|3694.47|3694.47|3694.47|3690.06|3690.06|0
1695890700000|2023-09-28 08:45:00|3694.14|3694.14|3699.3|3699.3|3699.35|3699.35|3694.14|3694.14|0
1695891000000|2023-09-28 08:50:00|3699.48|3699.48|3704.55|3704.55|3705.34|3705.34|3699.48|3699.48|0
1695891300000|2023-09-28 08:55:00|3704.45|3704.45|3702.06|3702.06|3704.88|3704.88|3700.64|3700.64|0
1695891600000|2023-09-28 09:00:00|3702.24|3702.24|3701.05|3701.05|3705.48|3705.48|3701.03|3701.03|0
1695891900000|2023-09-28 09:05:00|3700.27|3700.27|3698.08|3698.08|3700.86|3700.86|3697.58|3697.58|0
1695892200000|2023-09-28 09:10:00|3697.74|3697.74|3698.19|3698.19|3699.45|3699.45|3696.59|3696.59|0
1695892500000|2023-09-28 09:15:00|3698.14|3698.14|3695.92|3695.92|3698.14|3698.14|3695.85|3695.85|0
1695892800000|2023-09-28 09:20:00|3695.59|3695.59|3697.77|3697.77|3698.95|3698.95|3695.59|3695.59|0
1695893100000|2023-09-28 09:25:00|3697.75|3697.75|3697.08|3697.08|3698.58|3698.58|3696.72|3696.72|0
1695893400000|2023-09-28 09:30:00|3696.52|3696.52|3695.44|3695.44|3697.58|3697.58|3694.93|3694.93|0
1695893700000|2023-09-28 09:35:00|3695.1|3695.1|3696.98|3696.98|3696.98|3696.98|3695.08|3695.08|0
1695894000000|2023-09-28 09:40:00|3697.14|3697.14|3701.66|3701.66|3701.66|3701.66|3696.81|3696.81|0
1695894300000|2023-09-28 09:45:00|3701.71|3701.71|3703.25|3703.25|3703.29|3703.29|3700.47|3700.47|0
1695894600000|2023-09-28 09:50:00|3702.91|3702.91|3705.06|3705.06|3705.06|3705.06|3702.91|3702.91|0
1695894900000|2023-09-28 09:55:00|3705.08|3705.08|3707.87|3707.87|3709|3709|3704.26|3704.26|0
1695895200000|2023-09-28 10:00:00|3707.97|3707.97|3710.88|3710.88|3712.19|3712.19|3707.87|3707.87|0
1695895500000|2023-09-28 10:05:00|3710.98|3710.98|3709.88|3709.88|3713.12|3713.12|3709.72|3709.72|0
1695895800000|2023-09-28 10:10:00|3710.1|3710.1|3711.52|3711.52|3713.05|3713.05|3709.58|3709.58|0
1695896100000|2023-09-28 10:15:00|3711.47|3711.47|3709.12|3709.12|3712.61|3712.61|3708.86|3708.86|0
1695896400000|2023-09-28 10:20:00|3709.23|3709.23|3706.85|3706.85|3709.46|3709.46|3706.73|3706.73|0
1695896700000|2023-09-28 10:25:00|3706.92|3706.92|3706.44|3706.44|3707.23|3707.23|3703.95|3703.95|0
1695897000000|2023-09-28 10:30:00|3706.52|3706.52|3707.96|3707.96|3707.96|3707.96|3704.96|3704.96|0
1695897300000|2023-09-28 10:35:00|3708.03|3708.03|3709.66|3709.66|3709.95|3709.95|3708.03|3708.03|0
1695897600000|2023-09-28 10:40:00|3709.63|3709.63|3710.5|3710.5|3711.36|3711.36|3708.88|3708.88|0
1695897900000|2023-09-28 10:45:00|3710.56|3710.56|3710.65|3710.65|3711.71|3711.71|3710.09|3710.09|0
1695898200000|2023-09-28 10:50:00|3710.21|3710.21|3707.97|3707.97|3710.26|3710.26|3707.66|3707.66|0
1695898500000|2023-09-28 10:55:00|3708.31|3708.31|3711.11|3711.11|3711.67|3711.67|3707.63|3707.63|0
1695898800000|2023-09-28 11:00:00|3711.06|3711.06|3711.07|3711.07|3711.39|3711.39|3709.11|3709.11|0
1695899100000|2023-09-28 11:05:00|3710.99|3710.99|3707.74|3707.74|3711.29|3711.29|3707.3|3707.3|0
1695899400000|2023-09-28 11:10:00|3707.73|3707.73|3708.45|3708.45|3708.59|3708.59|3707.17|3707.17|0
1695899700000|2023-09-28 11:15:00|3708.78|3708.78|3713.31|3713.31|3713.79|3713.79|3708.78|3708.78|0
1695900000000|2023-09-28 11:20:00|3712.97|3712.97|3713.69|3713.69|3713.7|3713.7|3712.83|3712.83|0
1695900300000|2023-09-28 11:25:00|3713.62|3713.62|3715.14|3715.14|3716.66|3716.66|3713.34|3713.34|0
1695900600000|2023-09-28 11:30:00|3715.19|3715.19|3714.01|3714.01|3715.86|3715.86|3712.64|3712.64|0
1695900900000|2023-09-28 11:35:00|3714.07|3714.07|3713.63|3713.63|3714.63|3714.63|3712.8|3712.8|0
1695901200000|2023-09-28 11:40:00|3713.29|3713.29|3713.03|3713.03|3715.85|3715.85|3712.86|3712.86|0
1695901500000|2023-09-28 11:45:00|3713.14|3713.14|3711.96|3711.96|3714.88|3714.88|3711.63|3711.63|0
1695901800000|2023-09-28 11:50:00|3712.3|3712.3|3710.74|3710.74|3712.54|3712.54|3710.74|3710.74|0
1695902100000|2023-09-28 11:55:00|3710.72|3710.72|3709.91|3709.91|3711.31|3711.31|3709.91|3709.91|0
1695902400000|2023-09-28 12:00:00|3709.85|3709.85|3715.25|3715.25|3715.25|3715.25|3709.85|3709.85|0
1695902700000|2023-09-28 12:05:00|3715.2|3715.2|3711.79|3711.79|3715.2|3715.2|3711.65|3711.65|0
1695903000000|2023-09-28 12:10:00|3711.74|3711.74|3712.74|3712.74|3713.19|3713.19|3711.74|3711.74|0
1695903300000|2023-09-28 12:15:00|3713.04|3713.04|3713.61|3713.61|3713.61|3713.61|3711.56|3711.56|0
1695903600000|2023-09-28 12:20:00|3713.51|3713.51|3715.17|3715.17|3716.61|3716.61|3713.51|3713.51|0
1695903900000|2023-09-28 12:25:00|3715.12|3715.12|3715.85|3715.85|3715.85|3715.85|3714.18|3714.18|0
1695904200000|2023-09-28 12:30:00|3716.18|3716.18|3721.16|3721.16|3721.16|3721.16|3713.95|3713.95|0
1695904500000|2023-09-28 12:35:00|3721.11|3721.11|3720.05|3720.05|3721.31|3721.31|3717.64|3717.64|0
1695904800000|2023-09-28 12:40:00|3719.98|3719.98|3722.07|3722.07|3722.29|3722.29|3719.04|3719.04|0
1695905100000|2023-09-28 12:45:00|3722.1|3722.1|3720.78|3720.78|3722.82|3722.82|3720.78|3720.78|0
1695905400000|2023-09-28 12:50:00|3720.7|3720.7|3718.91|3718.91|3720.7|3720.7|3718.19|3718.19|0
1695905700000|2023-09-28 12:55:00|3718.86|3718.86|3716.3|3716.3|3718.86|3718.86|3715.31|3715.31|0
1695906000000|2023-09-28 13:00:00|3716.23|3716.23|3717.36|3717.36|3717.72|3717.72|3715.93|3715.93|0
1695906300000|2023-09-28 13:05:00|3717.34|3717.34|3717.14|3717.14|3717.55|3717.55|3715.32|3715.32|0
1695906600000|2023-09-28 13:10:00|3717.03|3717.03|3716.71|3716.71|3717.96|3717.96|3716.06|3716.06|0
1695906900000|2023-09-28 13:15:00|3716.82|3716.82|3716.73|3716.73|3717.97|3717.97|3716.43|3716.43|0
1695907200000|2023-09-28 13:20:00|3716.66|3716.66|3713.3|3713.3|3716.93|3716.93|3713.3|3713.3|0
1695907500000|2023-09-28 13:25:00|3713.25|3713.25|3707.05|3707.05|3713.25|3713.25|3707.05|3707.05|0
1695907800000|2023-09-28 13:30:00|3707.21|3707.21|3712.99|3712.99|3714.02|3714.02|3705.95|3705.95|0
1695908100000|2023-09-28 13:35:00|3712.88|3712.88|3715.95|3715.95|3715.95|3715.95|3710.12|3710.12|0
1695908400000|2023-09-28 13:40:00|3716.31|3716.31|3710.52|3710.52|3718.32|3718.32|3710.36|3710.36|0
1695908700000|2023-09-28 13:45:00|3711.19|3711.19|3712.46|3712.46|3715.94|3715.94|3710.46|3710.46|0
1695909000000|2023-09-28 13:50:00|3712.4|3712.4|3721|3721|3721|3721|3712.4|3712.4|0
1695909300000|2023-09-28 13:55:00|3720.95|3720.95|3720.82|3720.82|3721.42|3721.42|3719.49|3719.49|0
1695909600000|2023-09-28 14:00:00|3721.04|3721.04|3720.92|3720.92|3723.81|3723.81|3720.05|3720.05|0
1695909900000|2023-09-28 14:05:00|3721.09|3721.09|3722.89|3722.89|3723.28|3723.28|3719.12|3719.12|0
1695910200000|2023-09-28 14:10:00|3722.31|3722.31|3725.74|3725.74|3726.49|3726.49|3721.72|3721.72|0
1695910500000|2023-09-28 14:15:00|3726.41|3726.41|3727.32|3727.32|3727.32|3727.32|3722.33|3722.33|0
1695910800000|2023-09-28 14:20:00|3727.35|3727.35|3729.32|3729.32|3731.72|3731.72|3727.27|3727.27|0
1695911100000|2023-09-28 14:25:00|3729.37|3729.37|3728.17|3728.17|3729.71|3729.71|3727.45|3727.45|0
1695911400000|2023-09-28 14:30:00|3728.59|3728.59|3725.22|3725.22|3728.59|3728.59|3724.52|3724.52|0
1695911700000|2023-09-28 14:35:00|3725.27|3725.27|3731.06|3731.06|3732.66|3732.66|3725.27|3725.27|0
1695912000000|2023-09-28 14:40:00|3730.93|3730.93|3733.16|3733.16|3733.34|3733.34|3727.67|3727.67|0
1695912300000|2023-09-28 14:45:00|3733.22|3733.22|3736.47|3736.47|3738.21|3738.21|3732.95|3732.95|0
1695912600000|2023-09-28 14:50:00|3736.8|3736.8|3738.37|3738.37|3738.43|3738.43|3734.87|3734.87|0
1695912900000|2023-09-28 14:55:00|3738.32|3738.32|3737.96|3737.96|3738.61|3738.61|3737.21|3737.21|0
1695913200000|2023-09-28 15:00:00|3738.02|3738.02|3737.68|3737.68|3739.07|3739.07|3735.58|3735.58|0
1695913500000|2023-09-28 15:05:00|3737.34|3737.34|3739.85|3739.85|3740.93|3740.93|3737.34|3737.34|0
1695913800000|2023-09-28 15:10:00|3739.86|3739.86|3740.92|3740.92|3741.88|3741.88|3739.81|3739.81|0
1695914100000|2023-09-28 15:15:00|3740.53|3740.53|3740.23|3740.23|3740.86|3740.86|3738.54|3738.54|0
1695914400000|2023-09-28 15:20:00|3740.31|3740.31|3741.76|3741.76|3741.76|3741.76|3739.44|3739.44|0
1695914700000|2023-09-28 15:25:00|3741.35|3741.35|3736.65|3736.65|3741.43|3741.43|3736.54|3736.54|0
1695971700000|2023-09-29 07:15:00|3745.95|3745.95|3750.1|3750.1|3752.96|3752.96|3745.95|3745.95|0
1695972000000|2023-09-29 07:20:00|3750.02|3750.02|3754.74|3754.74|3754.75|3754.75|3749.97|3749.97|0
1695972300000|2023-09-29 07:25:00|3754.87|3754.87|3748.51|3748.51|3754.89|3754.89|3748.51|3748.51|0
1695972600000|2023-09-29 07:30:00|3748.24|3748.24|3747.63|3747.63|3750.75|3750.75|3743.14|3743.14|0
1695972900000|2023-09-29 07:35:00|3746.96|3746.96|3746.62|3746.62|3749.2|3749.2|3745.79|3745.79|0
1695973200000|2023-09-29 07:40:00|3746.95|3746.95|3741.23|3741.23|3746.95|3746.95|3741.23|3741.23|0
1695973500000|2023-09-29 07:45:00|3741.17|3741.17|3742.44|3742.44|3742.44|3742.44|3739.06|3739.06|0
1695973800000|2023-09-29 07:50:00|3742.1|3742.1|3738.21|3738.21|3742.15|3742.15|3736.78|3736.78|0
1695974100000|2023-09-29 07:55:00|3738.37|3738.37|3736.89|3736.89|3738.53|3738.53|3733.6|3733.6|0
1695974400000|2023-09-29 08:00:00|3737|3737|3741.03|3741.03|3741.28|3741.28|3736.67|3736.67|0
1695974700000|2023-09-29 08:05:00|3741.13|3741.13|3743.14|3743.14|3745.69|3745.69|3739.86|3739.86|0
1695975000000|2023-09-29 08:10:00|3742.13|3742.13|3740.04|3740.04|3742.63|3742.63|3738|3738|0
1695975300000|2023-09-29 08:15:00|3740.09|3740.09|3740.04|3740.04|3741.98|3741.98|3738.85|3738.85|0
1695975600000|2023-09-29 08:20:00|3740.1|3740.1|3745.28|3745.28|3745.28|3745.28|3740.1|3740.1|0
1695975900000|2023-09-29 08:25:00|3745.13|3745.13|3742.93|3742.93|3745.28|3745.28|3740.18|3740.18|0
1695976200000|2023-09-29 08:30:00|3743.26|3743.26|3748.55|3748.55|3748.55|3748.55|3743.26|3743.26|0
1695976500000|2023-09-29 08:35:00|3749.22|3749.22|3750.38|3750.38|3750.65|3750.65|3747.19|3747.19|0
1695976800000|2023-09-29 08:40:00|3750.04|3750.04|3753.36|3753.36|3754.84|3754.84|3750.04|3750.04|0
1695977100000|2023-09-29 08:45:00|3754.04|3754.04|3752.43|3752.43|3754.49|3754.49|3751.24|3751.24|0
1695977400000|2023-09-29 08:50:00|3752.47|3752.47|3752.26|3752.26|3752.81|3752.81|3749.88|3749.88|0
1695977700000|2023-09-29 08:55:00|3752.7|3752.7|3753.15|3753.15|3753.15|3753.15|3750.98|3750.98|0
1695978000000|2023-09-29 09:00:00|3752.81|3752.81|3752.34|3752.34|3752.92|3752.92|3749.38|3749.38|0
1695978300000|2023-09-29 09:05:00|3752.42|3752.42|3758.02|3758.02|3759.97|3759.97|3752.34|3752.34|0
1695978600000|2023-09-29 09:10:00|3758.69|3758.69|3756.8|3756.8|3760.62|3760.62|3756.8|3756.8|0
1695978900000|2023-09-29 09:15:00|3756.69|3756.69|3756.63|3756.63|3758.96|3758.96|3756.39|3756.39|0
1695979200000|2023-09-29 09:20:00|3756.97|3756.97|3755.6|3755.6|3756.97|3756.97|3754.78|3754.78|0
1695979500000|2023-09-29 09:25:00|3755.65|3755.65|3753.48|3753.48|3757.13|3757.13|3753.48|3753.48|0
1695979800000|2023-09-29 09:30:00|3753.81|3753.81|3752.66|3752.66|3754.15|3754.15|3750.95|3750.95|0
1695980100000|2023-09-29 09:35:00|3753|3753|3751.96|3751.96|3753.67|3753.67|3751.67|3751.67|0
1695980400000|2023-09-29 09:40:00|3751.85|3751.85|3752.44|3752.44|3753.11|3753.11|3750.67|3750.67|0
1695980700000|2023-09-29 09:45:00|3752.25|3752.25|3749.97|3749.97|3752.25|3752.25|3748.9|3748.9|0
1695981000000|2023-09-29 09:50:00|3749.87|3749.87|3753.33|3753.33|3753.85|3753.85|3749.87|3749.87|0
1695981300000|2023-09-29 09:55:00|3752.64|3752.64|3753.92|3753.92|3753.92|3753.92|3751.95|3751.95|0
1695981600000|2023-09-29 10:00:00|3753.98|3753.98|3751.09|3751.09|3753.98|3753.98|3750.36|3750.36|0
1695981900000|2023-09-29 10:05:00|3751.07|3751.07|3751.35|3751.35|3752.82|3752.82|3750.83|3750.83|0
1695982200000|2023-09-29 10:10:00|3751.45|3751.45|3753.68|3753.68|3754.14|3754.14|3751.32|3751.32|0
1695982500000|2023-09-29 10:15:00|3754.02|3754.02|3753.14|3753.14|3754.37|3754.37|3752.21|3752.21|0
1695982800000|2023-09-29 10:20:00|3753.19|3753.19|3757.44|3757.44|3757.44|3757.44|3753.19|3753.19|0
1695983100000|2023-09-29 10:25:00|3757.52|3757.52|3753.4|3753.4|3757.52|3757.52|3753.4|3753.4|0
1695983400000|2023-09-29 10:30:00|3753.85|3753.85|3754.38|3754.38|3755.27|3755.27|3753.15|3753.15|0
1695983700000|2023-09-29 10:35:00|3754.33|3754.33|3756.22|3756.22|3756.66|3756.66|3754.07|3754.07|0
1695984000000|2023-09-29 10:40:00|3756.56|3756.56|3759.38|3759.38|3759.39|3759.39|3756.13|3756.13|0
1695984300000|2023-09-29 10:45:00|3759.23|3759.23|3760.82|3760.82|3760.82|3760.82|3758.96|3758.96|0
1695984600000|2023-09-29 10:50:00|3760.86|3760.86|3762.36|3762.36|3762.36|3762.36|3760.47|3760.47|0
1695984900000|2023-09-29 10:55:00|3762.7|3762.7|3760.87|3760.87|3763.43|3763.43|3760.87|3760.87|0
1695985200000|2023-09-29 11:00:00|3760.54|3760.54|3760.86|3760.86|3760.86|3760.86|3759.2|3759.2|0
1695985500000|2023-09-29 11:05:00|3760.81|3760.81|3760.89|3760.89|3761.72|3761.72|3760.61|3760.61|0
1695985800000|2023-09-29 11:10:00|3761.28|3761.28|3759.2|3759.2|3762.04|3762.04|3758.18|3758.18|0
1695986100000|2023-09-29 11:15:00|3759.31|3759.31|3761.12|3761.12|3761.12|3761.12|3758.98|3758.98|0
1695986400000|2023-09-29 11:20:00|3761.03|3761.03|3761.72|3761.72|3761.8|3761.8|3760.37|3760.37|0
1695986700000|2023-09-29 11:25:00|3761.45|3761.45|3757.01|3757.01|3761.45|3761.45|3757.01|3757.01|0
1695987000000|2023-09-29 11:30:00|3757|3757|3749.6|3749.6|3757|3757|3749.02|3749.02|0
1695987300000|2023-09-29 11:35:00|3748.55|3748.55|3748.27|3748.27|3748.55|3748.55|3746.98|3746.98|0
1695987600000|2023-09-29 11:40:00|3748.33|3748.33|3749.76|3749.76|3751.72|3751.72|3748.33|3748.33|0
1695987900000|2023-09-29 11:45:00|3749.94|3749.94|3748.36|3748.36|3750.1|3750.1|3748.36|3748.36|0
1695988200000|2023-09-29 11:50:00|3748.42|3748.42|3743.66|3743.66|3748.42|3748.42|3743.45|3743.45|0
1695988500000|2023-09-29 11:55:00|3743.6|3743.6|3745.06|3745.06|3745.06|3745.06|3743.55|3743.55|0
1695988800000|2023-09-29 12:00:00|3744.9|3744.9|3742.92|3742.92|3744.9|3744.9|3742.8|3742.8|0
1695989100000|2023-09-29 12:05:00|3742.87|3742.87|3744.75|3744.75|3746.27|3746.27|3741.57|3741.57|0
1695989400000|2023-09-29 12:10:00|3744.86|3744.86|3747.89|3747.89|3747.89|3747.89|3744.86|3744.86|0
1695989700000|2023-09-29 12:15:00|3747.99|3747.99|3746.17|3746.17|3748.36|3748.36|3745.68|3745.68|0
1695990000000|2023-09-29 12:20:00|3746.51|3746.51|3743.67|3743.67|3746.79|3746.79|3743.49|3743.49|0
1695990300000|2023-09-29 12:25:00|3744.68|3744.68|3744.62|3744.62|3744.9|3744.9|3744|3744|0
1695990600000|2023-09-29 12:30:00|3743.23|3743.23|3742.79|3742.79|3746.87|3746.87|3741.59|3741.59|0
1695990900000|2023-09-29 12:35:00|3742.96|3742.96|3743.49|3743.49|3743.88|3743.88|3741.97|3741.97|0
1695991200000|2023-09-29 12:40:00|3742.82|3742.82|3740.76|3740.76|3742.83|3742.83|3738.82|3738.82|0
1695991500000|2023-09-29 12:45:00|3740.84|3740.84|3739.08|3739.08|3741.18|3741.18|3738.07|3738.07|0
1695991800000|2023-09-29 12:50:00|3738.41|3738.41|3738.52|3738.52|3739.35|3739.35|3736.7|3736.7|0
1695992100000|2023-09-29 12:55:00|3738.46|3738.46|3741.03|3741.03|3741.25|3741.25|3736.94|3736.94|0
1695992400000|2023-09-29 13:00:00|3741.24|3741.24|3741.08|3741.08|3741.99|3741.99|3740.52|3740.52|0
1695992700000|2023-09-29 13:05:00|3740.97|3740.97|3739.59|3739.59|3741.6|3741.6|3739.46|3739.46|0
1695993000000|2023-09-29 13:10:00|3739.56|3739.56|3742.72|3742.72|3742.72|3742.72|3739.34|3739.34|0
1695993300000|2023-09-29 13:15:00|3742.78|3742.78|3742.35|3742.35|3743.79|3743.79|3740.91|3740.91|0
1695993600000|2023-09-29 13:20:00|3742.43|3742.43|3745.14|3745.14|3745.83|3745.83|3742.43|3742.43|0
1695993900000|2023-09-29 13:25:00|3745.04|3745.04|3744.9|3744.9|3745.27|3745.27|3743.48|3743.48|0
1695994200000|2023-09-29 13:30:00|3745.01|3745.01|3743.92|3743.92|3747.65|3747.65|3741.59|3741.59|0
1695994500000|2023-09-29 13:35:00|3744.26|3744.26|3753.99|3753.99|3753.99|3753.99|3744.06|3744.06|0
1695994800000|2023-09-29 13:40:00|3753.32|3753.32|3750.04|3750.04|3753.32|3753.32|3748.4|3748.4|0
1695995100000|2023-09-29 13:45:00|3749.71|3749.71|3749.02|3749.02|3751.02|3751.02|3747.13|3747.13|0
1695995400000|2023-09-29 13:50:00|3748.86|3748.86|3752.29|3752.29|3752.82|3752.82|3748.11|3748.11|0
1695995700000|2023-09-29 13:55:00|3752.37|3752.37|3750.67|3750.67|3753.65|3753.65|3750.06|3750.06|0
1695996000000|2023-09-29 14:00:00|3749.89|3749.89|3754.8|3754.8|3754.85|3754.85|3749.89|3749.89|0
1695996300000|2023-09-29 14:05:00|3754.88|3754.88|3749.78|3749.78|3754.88|3754.88|3747.56|3747.56|0
1695996600000|2023-09-29 14:10:00|3750.11|3750.11|3748.64|3748.64|3751.45|3751.45|3748.07|3748.07|0
1695996900000|2023-09-29 14:15:00|3748.59|3748.59|3750.72|3750.72|3750.72|3750.72|3746.98|3746.98|0
1695997200000|2023-09-29 14:20:00|3751.39|3751.39|3750.17|3750.17|3752.92|3752.92|3750.07|3750.07|0
1695997500000|2023-09-29 14:25:00|3750.09|3750.09|3751.64|3751.64|3751.64|3751.64|3748.09|3748.09|0
1695997800000|2023-09-29 14:30:00|3751.65|3751.65|3757.9|3757.9|3758.92|3758.92|3751.38|3751.38|0
1695998100000|2023-09-29 14:35:00|3757.95|3757.95|3759.36|3759.36|3760.12|3760.12|3756.75|3756.75|0
1695998400000|2023-09-29 14:40:00|3759.3|3759.3|3756.93|3756.93|3759.49|3759.49|3754.52|3754.52|0
1695998700000|2023-09-29 14:45:00|3757.42|3757.42|3758.29|3758.29|3759.72|3759.72|3757.33|3757.33|0
1695999000000|2023-09-29 14:50:00|3758.16|3758.16|3758.47|3758.47|3759.73|3759.73|3757.24|3757.24|0
1695999300000|2023-09-29 14:55:00|3758.13|3758.13|3753.54|3753.54|3759.35|3759.35|3753.4|3753.4|0
1695999600000|2023-09-29 15:00:00|3753.87|3753.87|3745.92|3745.92|3754.18|3754.18|3745.92|3745.92|0
1695999900000|2023-09-29 15:05:00|3746.03|3746.03|3745.47|3745.47|3746.14|3746.14|3743.71|3743.71|0
1696000200000|2023-09-29 15:10:00|3745.81|3745.81|3743.73|3743.73|3747.9|3747.9|3743.21|3743.21|0
1696000500000|2023-09-29 15:15:00|3743.81|3743.81|3746.47|3746.47|3746.94|3746.94|3742.47|3742.47|0
1696000800000|2023-09-29 15:20:00|3746.13|3746.13|3754.59|3754.59|3755.82|3755.82|3745.59|3745.59|0
1696001100000|2023-09-29 15:25:00|3754.48|3754.48|3746.62|3746.62|3755.21|3755.21|3746.46|3746.46|0
1696230900000|2023-10-02 07:15:00|3750.99|3750.99|3750.26|3750.26|3752.1|3752.1|3746.84|3746.84|0
1696231200000|2023-10-02 07:20:00|3751.66|3751.66|3750.98|3750.98|3751.74|3751.74|3749.18|3749.18|0
1696231500000|2023-10-02 07:25:00|3751.04|3751.04|3751.66|3751.66|3752.64|3752.64|3748.71|3748.71|0
1696231800000|2023-10-02 07:30:00|3751.36|3751.36|3751.37|3751.37|3754.51|3754.51|3750.05|3750.05|0
1696232100000|2023-10-02 07:35:00|3751.42|3751.42|3751.49|3751.49|3755.47|3755.47|3750.76|3750.76|0
1696232400000|2023-10-02 07:40:00|3750.82|3750.82|3754.01|3754.01|3754.01|3754.01|3750.09|3750.09|0
1696232700000|2023-10-02 07:45:00|3754|3754|3756.23|3756.23|3757.19|3757.19|3752.93|3752.93|0
1696233000000|2023-10-02 07:50:00|3756.15|3756.15|3750.14|3750.14|3756.15|3756.15|3750.07|3750.07|0
1696233300000|2023-10-02 07:55:00|3749.83|3749.83|3751.29|3751.29|3752.28|3752.28|3749.83|3749.83|0
1696233600000|2023-10-02 08:00:00|3751.63|3751.63|3752.48|3752.48|3754|3754|3751.15|3751.15|0
1696233900000|2023-10-02 08:05:00|3752.39|3752.39|3751.31|3751.31|3752.76|3752.76|3747.79|3747.79|0
1696234200000|2023-10-02 08:10:00|3751.64|3751.64|3756.99|3756.99|3757.12|3757.12|3751.32|3751.32|0
1696234500000|2023-10-02 08:15:00|3756.98|3756.98|3749.41|3749.41|3756.98|3756.98|3749.35|3749.35|0
1696234800000|2023-10-02 08:20:00|3749.25|3749.25|3750.92|3750.92|3751.09|3751.09|3748.45|3748.45|0
1696235100000|2023-10-02 08:25:00|3751|3751|3754.07|3754.07|3754.18|3754.18|3751|3751|0
1696235400000|2023-10-02 08:30:00|3754.62|3754.62|3754.87|3754.87|3756.82|3756.82|3753.98|3753.98|0
1696235700000|2023-10-02 08:35:00|3755.03|3755.03|3758.21|3758.21|3760.45|3760.45|3755.03|3755.03|0
1696236000000|2023-10-02 08:40:00|3758.12|3758.12|3759.16|3759.16|3759.7|3759.7|3757.59|3757.59|0
1696236300000|2023-10-02 08:45:00|3759.5|3759.5|3756.42|3756.42|3760.56|3760.56|3756.42|3756.42|0
1696236600000|2023-10-02 08:50:00|3758.1|3758.1|3753.53|3753.53|3759.14|3759.14|3753.4|3753.4|0
1696236900000|2023-10-02 08:55:00|3753.43|3753.43|3751.18|3751.18|3753.53|3753.53|3751.09|3751.09|0
1696237200000|2023-10-02 09:00:00|3751.28|3751.28|3750.94|3750.94|3751.84|3751.84|3750.43|3750.43|0
1696237500000|2023-10-02 09:05:00|3750.89|3750.89|3748.79|3748.79|3751.13|3751.13|3748.25|3748.25|0
1696237800000|2023-10-02 09:10:00|3748.84|3748.84|3751.46|3751.46|3751.46|3751.46|3748.84|3748.84|0
1696238100000|2023-10-02 09:15:00|3751.4|3751.4|3753.27|3753.27|3753.8|3753.8|3751.4|3751.4|0
1696238400000|2023-10-02 09:20:00|3753.18|3753.18|3751.51|3751.51|3755|3755|3751.51|3751.51|0
1696238700000|2023-10-02 09:25:00|3751.22|3751.22|3749.11|3749.11|3751.22|3751.22|3748.54|3748.54|0
1696239000000|2023-10-02 09:30:00|3749.27|3749.27|3745.87|3745.87|3749.27|3749.27|3745.87|3745.87|0
1696239300000|2023-10-02 09:35:00|3745.95|3745.95|3747.23|3747.23|3747.96|3747.96|3745.95|3745.95|0
1696239600000|2023-10-02 09:40:00|3747.14|3747.14|3743.8|3743.8|3747.14|3747.14|3743.8|3743.8|0
1696239900000|2023-10-02 09:45:00|3743.46|3743.46|3738.63|3738.63|3744.89|3744.89|3738.02|3738.02|0
1696240200000|2023-10-02 09:50:00|3738.55|3738.55|3733.98|3733.98|3738.55|3738.55|3733.95|3733.95|0
1696240500000|2023-10-02 09:55:00|3733.95|3733.95|3732.69|3732.69|3733.98|3733.98|3730.28|3730.28|0
1696240800000|2023-10-02 10:00:00|3732.52|3732.52|3734.48|3734.48|3735.4|3735.4|3732.13|3732.13|0
1696241100000|2023-10-02 10:05:00|3734.63|3734.63|3736.54|3736.54|3737.81|3737.81|3734.63|3734.63|0
1696241400000|2023-10-02 10:10:00|3736.48|3736.48|3736.61|3736.61|3736.61|3736.61|3734.19|3734.19|0
1696241700000|2023-10-02 10:15:00|3736.58|3736.58|3738.68|3738.68|3738.69|3738.69|3735.06|3735.06|0
1696242000000|2023-10-02 10:20:00|3738.75|3738.75|3733.95|3733.95|3739.09|3739.09|3733.43|3733.43|0
1696242300000|2023-10-02 10:25:00|3733.62|3733.62|3733.85|3733.85|3737.34|3737.34|3733.62|3733.62|0
1696242600000|2023-10-02 10:30:00|3733.53|3733.53|3735.21|3735.21|3736.36|3736.36|3733|3733|0
1696242900000|2023-10-02 10:35:00|3735.55|3735.55|3737.54|3737.54|3738.4|3738.4|3735.55|3735.55|0
1696243200000|2023-10-02 10:40:00|3737.76|3737.76|3736.09|3736.09|3737.76|3737.76|3734.67|3734.67|0
1696243500000|2023-10-02 10:45:00|3735.76|3735.76|3736.21|3736.21|3736.7|3736.7|3734.96|3734.96|0
1696243800000|2023-10-02 10:50:00|3736.54|3736.54|3738.73|3738.73|3738.73|3738.73|3734.32|3734.32|0
1696244100000|2023-10-02 10:55:00|3738.71|3738.71|3736.51|3736.51|3740.17|3740.17|3736.51|3736.51|0
1696244400000|2023-10-02 11:00:00|3736.45|3736.45|3739.87|3739.87|3739.98|3739.98|3736.19|3736.19|0
1696244700000|2023-10-02 11:05:00|3739.2|3739.2|3742.86|3742.86|3742.86|3742.86|3739.2|3739.2|0
1696245000000|2023-10-02 11:10:00|3742.89|3742.89|3743.02|3743.02|3746.73|3746.73|3741.16|3741.16|0
1696245300000|2023-10-02 11:15:00|3743.35|3743.35|3744.25|3744.25|3744.25|3744.25|3742.49|3742.49|0
1696245600000|2023-10-02 11:20:00|3744.33|3744.33|3747.97|3747.97|3747.97|3747.97|3744.33|3744.33|0
1696245900000|2023-10-02 11:25:00|3747.91|3747.91|3745.71|3745.71|3747.91|3747.91|3745.71|3745.71|0
1696246200000|2023-10-02 11:30:00|3745.76|3745.76|3740.83|3740.83|3745.84|3745.84|3740.72|3740.72|0
1696246500000|2023-10-02 11:35:00|3740.91|3740.91|3742.13|3742.13|3743.28|3743.28|3740.91|3740.91|0
1696246800000|2023-10-02 11:40:00|3742.23|3742.23|3739.83|3739.83|3742.4|3742.4|3739.83|3739.83|0
1696247100000|2023-10-02 11:45:00|3739.88|3739.88|3734.95|3734.95|3739.88|3739.88|3734.95|3734.95|0
1696247400000|2023-10-02 11:50:00|3734.85|3734.85|3735.28|3735.28|3736.23|3736.23|3734.44|3734.44|0
1696247700000|2023-10-02 11:55:00|3735.17|3735.17|3732.24|3732.24|3735.17|3735.17|3732.02|3732.02|0
1696248000000|2023-10-02 12:00:00|3732.28|3732.28|3726.5|3726.5|3732.28|3732.28|3726.5|3726.5|0
1696248300000|2023-10-02 12:05:00|3726.29|3726.29|3726.53|3726.53|3727.5|3727.5|3725.31|3725.31|0
1696248600000|2023-10-02 12:10:00|3726.64|3726.64|3728.41|3728.41|3729.19|3729.19|3726.59|3726.59|0
1696248900000|2023-10-02 12:15:00|3728.46|3728.46|3726.22|3726.22|3728.51|3728.51|3724.07|3724.07|0
1696249200000|2023-10-02 12:20:00|3726.47|3726.47|3726.01|3726.01|3728.7|3728.7|3724.75|3724.75|0
1696249500000|2023-10-02 12:25:00|3725.93|3725.93|3726.75|3726.75|3729.19|3729.19|3725.79|3725.79|0
1696249800000|2023-10-02 12:30:00|3726.74|3726.74|3729.73|3729.73|3729.85|3729.85|3726.59|3726.59|0
1696250100000|2023-10-02 12:35:00|3729.81|3729.81|3732.74|3732.74|3732.95|3732.95|3729.75|3729.75|0
1696250400000|2023-10-02 12:40:00|3732.4|3732.4|3728.96|3728.96|3732.5|3732.5|3728.64|3728.64|0
1696250700000|2023-10-02 12:45:00|3728.89|3728.89|3728.15|3728.15|3729.92|3729.92|3727.94|3727.94|0
1696251000000|2023-10-02 12:50:00|3728.18|3728.18|3728.11|3728.11|3730.47|3730.47|3727.09|3727.09|0
1696251300000|2023-10-02 12:55:00|3728.17|3728.17|3727.58|3727.58|3728.17|3728.17|3726.58|3726.58|0
1696251600000|2023-10-02 13:00:00|3727.74|3727.74|3728.19|3728.19|3729.93|3729.93|3726.42|3726.42|0
1696251900000|2023-10-02 13:05:00|3727.75|3727.75|3723.85|3723.85|3728.01|3728.01|3723.85|3723.85|0
1696252200000|2023-10-02 13:10:00|3723.9|3723.9|3723.45|3723.45|3724.67|3724.67|3722.9|3722.9|0
1696252500000|2023-10-02 13:15:00|3723.3|3723.3|3723.66|3723.66|3724.33|3724.33|3721.71|3721.71|0
1696252800000|2023-10-02 13:20:00|3723.61|3723.61|3724.54|3724.54|3724.95|3724.95|3719.32|3719.32|0
1696253100000|2023-10-02 13:25:00|3724.2|3724.2|3725.65|3725.65|3729.32|3729.32|3723.62|3723.62|0
1696253400000|2023-10-02 13:30:00|3725.73|3725.73|3727.39|3727.39|3729.54|3729.54|3724.08|3724.08|0
1696253700000|2023-10-02 13:35:00|3727.84|3727.84|3726.02|3726.02|3729.5|3729.5|3726.02|3726.02|0
1696254000000|2023-10-02 13:40:00|3725.93|3725.93|3718.62|3718.62|3725.93|3725.93|3718.39|3718.39|0
1696254300000|2023-10-02 13:45:00|3718.56|3718.56|3711.73|3711.73|3718.56|3718.56|3711.73|3711.73|0
1696254600000|2023-10-02 13:50:00|3711.62|3711.62|3705.69|3705.69|3713.04|3713.04|3703.61|3703.61|0
1696254900000|2023-10-02 13:55:00|3705.59|3705.59|3707.56|3707.56|3707.91|3707.91|3703.98|3703.98|0
1696255200000|2023-10-02 14:00:00|3707.66|3707.66|3708.59|3708.59|3711.33|3711.33|3704.79|3704.79|0
1696255500000|2023-10-02 14:05:00|3708.48|3708.48|3704.44|3704.44|3711.48|3711.48|3704.27|3704.27|0
1696255800000|2023-10-02 14:10:00|3705.12|3705.12|3699.2|3699.2|3706.27|3706.27|3699.19|3699.19|0
1696256100000|2023-10-02 14:15:00|3698.86|3698.86|3697.49|3697.49|3701.38|3701.38|3697.47|3697.47|0
1696256400000|2023-10-02 14:20:00|3697.15|3697.15|3700.11|3700.11|3700.11|3700.11|3691.87|3691.87|0
1696256700000|2023-10-02 14:25:00|3700.06|3700.06|3695.13|3695.13|3700.93|3700.93|3693.31|3693.31|0
1696257000000|2023-10-02 14:30:00|3695.16|3695.16|3696.27|3696.27|3696.61|3696.61|3691.19|3691.19|0
1696257300000|2023-10-02 14:35:00|3696.22|3696.22|3693.38|3693.38|3696.22|3696.22|3693.03|3693.03|0
1696257600000|2023-10-02 14:40:00|3693.49|3693.49|3695.83|3695.83|3697.16|3697.16|3690.29|3690.29|0
1696257900000|2023-10-02 14:45:00|3695.61|3695.61|3690.96|3690.96|3697.47|3697.47|3690.37|3690.37|0
1696258200000|2023-10-02 14:50:00|3691.04|3691.04|3683.27|3683.27|3693.15|3693.15|3683.27|3683.27|0
1696258500000|2023-10-02 14:55:00|3682.93|3682.93|3686.27|3686.27|3686.64|3686.64|3682.29|3682.29|0
1696258800000|2023-10-02 15:00:00|3686.21|3686.21|3689.62|3689.62|3692.35|3692.35|3684.99|3684.99|0
1696259100000|2023-10-02 15:05:00|3689.61|3689.61|3688.18|3688.18|3691.07|3691.07|3687.31|3687.31|0
1696259400000|2023-10-02 15:10:00|3688.28|3688.28|3688.74|3688.74|3689.16|3689.16|3686.64|3686.64|0
1696259700000|2023-10-02 15:15:00|3688.83|3688.83|3686.29|3686.29|3690.08|3690.08|3686.05|3686.05|0
1696260000000|2023-10-02 15:20:00|3686.2|3686.2|3685.48|3685.48|3689.45|3689.45|3685.01|3685.01|0
1696260300000|2023-10-02 15:25:00|3685.53|3685.53|3684.65|3684.65|3687.32|3687.32|3683.86|3683.86|0
1696317300000|2023-10-03 07:15:00|3691.01|3691.01|3696.99|3696.99|3698.34|3698.34|3691|3691|0
1696317600000|2023-10-03 07:20:00|3696.94|3696.94|3700.73|3700.73|3702.95|3702.95|3696.94|3696.94|0
1696317900000|2023-10-03 07:25:00|3700.68|3700.68|3699.17|3699.17|3702.58|3702.58|3695.88|3695.88|0
1696318200000|2023-10-03 07:30:00|3699.22|3699.22|3700.79|3700.79|3701.99|3701.99|3699.12|3699.12|0
1696318500000|2023-10-03 07:35:00|3700.95|3700.95|3707.19|3707.19|3707.68|3707.68|3700.95|3700.95|0
1696318800000|2023-10-03 07:40:00|3707.61|3707.61|3706.56|3706.56|3710.3|3710.3|3706.55|3706.55|0
1696319100000|2023-10-03 07:45:00|3706.78|3706.78|3700.75|3700.75|3707.07|3707.07|3700.67|3700.67|0
1696319400000|2023-10-03 07:50:00|3701.42|3701.42|3696.06|3696.06|3701.58|3701.58|3695.98|3695.98|0
1696319700000|2023-10-03 07:55:00|3696.05|3696.05|3694.66|3694.66|3698.65|3698.65|3694.66|3694.66|0
1696320000000|2023-10-03 08:00:00|3694.77|3694.77|3704.85|3704.85|3704.85|3704.85|3694.48|3694.48|0
1696320300000|2023-10-03 08:05:00|3704.9|3704.9|3709.27|3709.27|3709.27|3709.27|3704.31|3704.31|0
1696320600000|2023-10-03 08:10:00|3709.35|3709.35|3718.32|3718.32|3718.32|3718.32|3709.35|3709.35|0
1696320900000|2023-10-03 08:15:00|3718.65|3718.65|3724.26|3724.26|3724.26|3724.26|3718.65|3718.65|0
1696321200000|2023-10-03 08:20:00|3724.6|3724.6|3720.48|3720.48|3724.7|3724.7|3719.87|3719.87|0
1696321500000|2023-10-03 08:25:00|3720.47|3720.47|3726.44|3726.44|3727.83|3727.83|3720.47|3720.47|0
1696321800000|2023-10-03 08:30:00|3726.49|3726.49|3727.74|3727.74|3729.21|3729.21|3725.42|3725.42|0
1696322100000|2023-10-03 08:35:00|3728.71|3728.71|3734.83|3734.83|3735.09|3735.09|3728.71|3728.71|0
1696322400000|2023-10-03 08:40:00|3734.94|3734.94|3737.16|3737.16|3737.5|3737.5|3733.07|3733.07|0
1696322700000|2023-10-03 08:45:00|3737.25|3737.25|3741.24|3741.24|3741.79|3741.79|3737.02|3737.02|0
1696323000000|2023-10-03 08:50:00|3740.9|3740.9|3740.69|3740.69|3743.58|3743.58|3740.21|3740.21|0
1696323300000|2023-10-03 08:55:00|3740.02|3740.02|3742.84|3742.84|3743.92|3743.92|3738.99|3738.99|0
1696323600000|2023-10-03 09:00:00|3742.95|3742.95|3743.46|3743.46|3743.53|3743.53|3739.99|3739.99|0
1696323900000|2023-10-03 09:05:00|3743.56|3743.56|3742.16|3742.16|3743.57|3743.57|3740.53|3740.53|0
1696324200000|2023-10-03 09:10:00|3742.1|3742.1|3739.53|3739.53|3742.16|3742.16|3737.53|3737.53|0
1696324500000|2023-10-03 09:15:00|3739.63|3739.63|3743.9|3743.9|3743.9|3743.9|3739.44|3739.44|0
1696324800000|2023-10-03 09:20:00|3743.74|3743.74|3739.9|3739.9|3743.74|3743.74|3739.9|3739.9|0
1696325100000|2023-10-03 09:25:00|3739.95|3739.95|3740.02|3740.02|3741.12|3741.12|3739.61|3739.61|0
1696325400000|2023-10-03 09:30:00|3739.99|3739.99|3745.12|3745.12|3745.96|3745.96|3739.99|3739.99|0
1696325700000|2023-10-03 09:35:00|3745.46|3745.46|3744.01|3744.01|3745.9|3745.9|3742.48|3742.48|0
1696326000000|2023-10-03 09:40:00|3744.03|3744.03|3742.44|3742.44|3744.03|3744.03|3739.53|3739.53|0
1696326300000|2023-10-03 09:45:00|3741.76|3741.76|3737.7|3737.7|3741.76|3741.76|3737.7|3737.7|0
1696326600000|2023-10-03 09:50:00|3737.75|3737.75|3740.47|3740.47|3740.52|3740.52|3737.75|3737.75|0
1696326900000|2023-10-03 09:55:00|3740.42|3740.42|3740.94|3740.94|3742.26|3742.26|3739.42|3739.42|0
1696327200000|2023-10-03 10:00:00|3741.01|3741.01|3741.77|3741.77|3743.73|3743.73|3741.01|3741.01|0
1696327500000|2023-10-03 10:05:00|3741.69|3741.69|3740.05|3740.05|3742.16|3742.16|3740|3740|0
1696327800000|2023-10-03 10:10:00|3740.16|3740.16|3736.13|3736.13|3740.6|3740.6|3736.09|3736.09|0
1696328100000|2023-10-03 10:15:00|3736.11|3736.11|3736.43|3736.43|3736.87|3736.87|3734.04|3734.04|0
1696328400000|2023-10-03 10:20:00|3736.32|3736.32|3741.79|3741.79|3741.89|3741.89|3736.32|3736.32|0
1696328700000|2023-10-03 10:25:00|3741.84|3741.84|3747.24|3747.24|3747.6|3747.6|3741.64|3741.64|0
1696329000000|2023-10-03 10:30:00|3748.92|3748.92|3751.83|3751.83|3751.83|3751.83|3748.92|3748.92|0
1696329300000|2023-10-03 10:35:00|3751.78|3751.78|3746.48|3746.48|3751.78|3751.78|3746.43|3746.43|0
1696329600000|2023-10-03 10:40:00|3746.43|3746.43|3740.81|3740.81|3746.43|3746.43|3740.37|3740.37|0
1696329900000|2023-10-03 10:45:00|3740.48|3740.48|3742.95|3742.95|3743.52|3743.52|3740.23|3740.23|0
1696330200000|2023-10-03 10:50:00|3743.05|3743.05|3742.91|3742.91|3743.39|3743.39|3741.42|3741.42|0
1696330500000|2023-10-03 10:55:00|3742.58|3742.58|3741.39|3741.39|3743.23|3743.23|3741.39|3741.39|0
1696330800000|2023-10-03 11:00:00|3740.72|3740.72|3736.49|3736.49|3740.72|3740.72|3736.32|3736.32|0
1696331100000|2023-10-03 11:05:00|3736.42|3736.42|3734.61|3734.61|3737.25|3737.25|3734.61|3734.61|0
1696331400000|2023-10-03 11:10:00|3734.59|3734.59|3730.33|3730.33|3734.59|3734.59|3729.76|3729.76|0
1696331700000|2023-10-03 11:15:00|3730|3730|3728.17|3728.17|3730.1|3730.1|3727.58|3727.58|0
1696332000000|2023-10-03 11:20:00|3727.75|3727.75|3726.04|3726.04|3730.26|3730.26|3726.04|3726.04|0
1696332300000|2023-10-03 11:25:00|3726.71|3726.71|3730.18|3730.18|3730.18|3730.18|3725|3725|0
1696332600000|2023-10-03 11:30:00|3730.2|3730.2|3729.94|3729.94|3732.55|3732.55|3729.94|3729.94|0
1696332900000|2023-10-03 11:35:00|3729.6|3729.6|3725.6|3725.6|3729.6|3729.6|3724.67|3724.67|0
1696333200000|2023-10-03 11:40:00|3725.51|3725.51|3726.01|3726.01|3727.36|3727.36|3724.44|3724.44|0
1696333500000|2023-10-03 11:45:00|3725.9|3725.9|3723.32|3723.32|3725.9|3725.9|3723.32|3723.32|0
1696333800000|2023-10-03 11:50:00|3722.98|3722.98|3720.88|3720.88|3723.24|3723.24|3720.38|3720.38|0
1696334100000|2023-10-03 11:55:00|3720.8|3720.8|3721.53|3721.53|3722.16|3722.16|3719.2|3719.2|0
1696334400000|2023-10-03 12:00:00|3721.42|3721.42|3714.59|3714.59|3721.42|3721.42|3714.02|3714.02|0
1696334700000|2023-10-03 12:05:00|3714.26|3714.26|3711.46|3711.46|3714.78|3714.78|3709.61|3709.61|0
1696335000000|2023-10-03 12:10:00|3711.41|3711.41|3709.87|3709.87|3712.97|3712.97|3709.4|3709.4|0
1696335300000|2023-10-03 12:15:00|3710.2|3710.2|3709.74|3709.74|3710.2|3710.2|3705.54|3705.54|0
1696335600000|2023-10-03 12:20:00|3709.85|3709.85|3711.95|3711.95|3713.52|3713.52|3709.09|3709.09|0
1696335900000|2023-10-03 12:25:00|3711.89|3711.89|3717.55|3717.55|3718.55|3718.55|3711.89|3711.89|0
1696336200000|2023-10-03 12:30:00|3717.89|3717.89|3715.18|3715.18|3717.89|3717.89|3714.7|3714.7|0
1696336500000|2023-10-03 12:35:00|3715.08|3715.08|3709.93|3709.93|3715.47|3715.47|3708.85|3708.85|0
1696336800000|2023-10-03 12:40:00|3709.99|3709.99|3707.1|3707.1|3709.99|3709.99|3706.58|3706.58|0
1696337100000|2023-10-03 12:45:00|3706.76|3706.76|3708.68|3708.68|3710.85|3710.85|3706.76|3706.76|0
1696337400000|2023-10-03 12:50:00|3708.62|3708.62|3707.53|3707.53|3708.62|3708.62|3707.25|3707.25|0
1696337700000|2023-10-03 12:55:00|3707.64|3707.64|3710.38|3710.38|3710.38|3710.38|3706.78|3706.78|0
1696338000000|2023-10-03 13:00:00|3710.46|3710.46|3717.47|3717.47|3717.47|3717.47|3710.13|3710.13|0
1696338300000|2023-10-03 13:05:00|3717.48|3717.48|3717.85|3717.85|3719.19|3719.19|3715.53|3715.53|0
1696338600000|2023-10-03 13:10:00|3717.84|3717.84|3716.11|3716.11|3718.39|3718.39|3716.11|3716.11|0
1696338900000|2023-10-03 13:15:00|3716.09|3716.09|3717.8|3717.8|3717.8|3717.8|3714.44|3714.44|0
1696339200000|2023-10-03 13:20:00|3718.11|3718.11|3721.9|3721.9|3721.9|3721.9|3718.06|3718.06|0
1696339500000|2023-10-03 13:25:00|3722.27|3722.27|3724.44|3724.44|3726.17|3726.17|3722.27|3722.27|0
1696339800000|2023-10-03 13:30:00|3724.1|3724.1|3714.74|3714.74|3724.83|3724.83|3712.56|3712.56|0
1696340100000|2023-10-03 13:35:00|3714.4|3714.4|3705.86|3705.86|3715.32|3715.32|3702.86|3702.86|0
1696340400000|2023-10-03 13:40:00|3705.42|3705.42|3708.41|3708.41|3708.97|3708.97|3701.79|3701.79|0
1696340700000|2023-10-03 13:45:00|3708.3|3708.3|3708.47|3708.47|3709.02|3709.02|3702.54|3702.54|0
1696341000000|2023-10-03 13:50:00|3708.08|3708.08|3703.32|3703.32|3708.08|3708.08|3699.89|3699.89|0
1696341300000|2023-10-03 13:55:00|3702.64|3702.64|3705.68|3705.68|3706.1|3706.1|3701.94|3701.94|0
1696341600000|2023-10-03 14:00:00|3705.67|3705.67|3701.89|3701.89|3705.67|3705.67|3701.89|3701.89|0
1696341900000|2023-10-03 14:05:00|3701.79|3701.79|3697.29|3697.29|3702.99|3702.99|3696.38|3696.38|0
1696342200000|2023-10-03 14:10:00|3697.19|3697.19|3699.48|3699.48|3702.67|3702.67|3697.19|3697.19|0
1696342500000|2023-10-03 14:15:00|3699.12|3699.12|3693.98|3693.98|3699.13|3699.13|3692.47|3692.47|0
1696342800000|2023-10-03 14:20:00|3693.91|3693.91|3700.86|3700.86|3701.69|3701.69|3693.12|3693.12|0
1696343100000|2023-10-03 14:25:00|3700.52|3700.52|3701.18|3701.18|3705.35|3705.35|3700.08|3700.08|0
1696343400000|2023-10-03 14:30:00|3700.25|3700.25|3697.9|3697.9|3701.85|3701.85|3696.6|3696.6|0
1696343700000|2023-10-03 14:35:00|3697.49|3697.49|3697.42|3697.42|3700.48|3700.48|3697.09|3697.09|0
1696344000000|2023-10-03 14:40:00|3697.41|3697.41|3698.83|3698.83|3700.31|3700.31|3697.34|3697.34|0
1696344300000|2023-10-03 14:45:00|3698.49|3698.49|3694.18|3694.18|3698.75|3698.75|3693.03|3693.03|0
1696344600000|2023-10-03 14:50:00|3694.05|3694.05|3699|3699|3699.1|3699.1|3692.09|3692.09|0
1696344900000|2023-10-03 14:55:00|3699.21|3699.21|3701.18|3701.18|3702.35|3702.35|3698.73|3698.73|0
1696345200000|2023-10-03 15:00:00|3701.13|3701.13|3697.55|3697.55|3703.67|3703.67|3697.55|3697.55|0
1696345500000|2023-10-03 15:05:00|3697.6|3697.6|3698.29|3698.29|3700.58|3700.58|3696.83|3696.83|0
1696345800000|2023-10-03 15:10:00|3698.73|3698.73|3694.16|3694.16|3698.84|3698.84|3693.17|3693.17|0
1696346100000|2023-10-03 15:15:00|3693.82|3693.82|3696.06|3696.06|3697.09|3697.09|3693.31|3693.31|0
1696346400000|2023-10-03 15:20:00|3696.01|3696.01|3697.72|3697.72|3697.72|3697.72|3694.84|3694.84|0
1696346700000|2023-10-03 15:25:00|3697.67|3697.67|3697.8|3697.8|3697.8|3697.8|3695.24|3695.24|0
1696403700000|2023-10-04 07:15:00|3661.57|3661.57|3674.18|3674.18|3674.18|3674.18|3659.56|3659.56|0
1696404000000|2023-10-04 07:20:00|3674.52|3674.52|3675.01|3675.01|3675.7|3675.7|3669.7|3669.7|0
1696404300000|2023-10-04 07:25:00|3674.34|3674.34|3673.8|3673.8|3679.06|3679.06|3672.61|3672.61|0
1696404600000|2023-10-04 07:30:00|3673.88|3673.88|3666.24|3666.24|3674.91|3674.91|3666.24|3666.24|0
1696404900000|2023-10-04 07:35:00|3666.19|3666.19|3666.87|3666.87|3667.2|3667.2|3660.61|3660.61|0
1696405200000|2023-10-04 07:40:00|3666.9|3666.9|3678.26|3678.26|3678.26|3678.26|3664.96|3664.96|0
1696405500000|2023-10-04 07:45:00|3678.33|3678.33|3682.17|3682.17|3684.44|3684.44|3677.74|3677.74|0
1696405800000|2023-10-04 07:50:00|3682.51|3682.51|3680.82|3680.82|3684.52|3684.52|3680.5|3680.5|0
1696406100000|2023-10-04 07:55:00|3680.85|3680.85|3684.66|3684.66|3686.69|3686.69|3680.85|3680.85|0
1696406400000|2023-10-04 08:00:00|3684.69|3684.69|3682.59|3682.59|3687.16|3687.16|3681.02|3681.02|0
1696406700000|2023-10-04 08:05:00|3682.25|3682.25|3683.63|3683.63|3684.46|3684.46|3679.92|3679.92|0
1696407000000|2023-10-04 08:10:00|3683.47|3683.47|3683.6|3683.6|3686.03|3686.03|3681.12|3681.12|0
1696407300000|2023-10-04 08:15:00|3683.45|3683.45|3683.99|3683.99|3687.04|3687.04|3683.16|3683.16|0
1696407600000|2023-10-04 08:20:00|3684.14|3684.14|3688.75|3688.75|3688.75|3688.75|3682.74|3682.74|0
1696407900000|2023-10-04 08:25:00|3688.91|3688.91|3689.92|3689.92|3690.29|3690.29|3688.33|3688.33|0
1696408200000|2023-10-04 08:30:00|3689.81|3689.81|3697.27|3697.27|3697.27|3697.27|3688.84|3688.84|0
1696408500000|2023-10-04 08:35:00|3696.26|3696.26|3698.34|3698.34|3699.11|3699.11|3694.19|3694.19|0
1696408800000|2023-10-04 08:40:00|3698.42|3698.42|3697.69|3697.69|3699.9|3699.9|3697.3|3697.3|0
1696409100000|2023-10-04 08:45:00|3697.02|3697.02|3693.15|3693.15|3697.02|3697.02|3692.31|3692.31|0
1696409400000|2023-10-04 08:50:00|3693.09|3693.09|3691.67|3691.67|3693.09|3693.09|3691.17|3691.17|0
1696409700000|2023-10-04 08:55:00|3691.62|3691.62|3692.73|3692.73|3695.09|3695.09|3691.28|3691.28|0
1696410000000|2023-10-04 09:00:00|3691.72|3691.72|3688.46|3688.46|3691.72|3691.72|3687.57|3687.57|0
1696410300000|2023-10-04 09:05:00|3688.62|3688.62|3688.95|3688.95|3690.42|3690.42|3684.43|3684.43|0
1696410600000|2023-10-04 09:10:00|3688.85|3688.85|3685.49|3685.49|3689.27|3689.27|3685.49|3685.49|0
1696410900000|2023-10-04 09:15:00|3684.12|3684.12|3687.95|3687.95|3687.95|3687.95|3682.3|3682.3|0
1696411200000|2023-10-04 09:20:00|3687.61|3687.61|3685.93|3685.93|3687.62|3687.62|3682.72|3682.72|0
1696411500000|2023-10-04 09:25:00|3685.92|3685.92|3685.69|3685.69|3687.19|3687.19|3684.39|3684.39|0
1696411800000|2023-10-04 09:30:00|3685.64|3685.64|3688.76|3688.76|3689.1|3689.1|3685.17|3685.17|0
1696412100000|2023-10-04 09:35:00|3688.87|3688.87|3689.81|3689.81|3690.38|3690.38|3688.68|3688.68|0
1696412400000|2023-10-04 09:40:00|3689.92|3689.92|3688.92|3688.92|3690.47|3690.47|3688.78|3688.78|0
1696412700000|2023-10-04 09:45:00|3689.03|3689.03|3687.31|3687.31|3690.47|3690.47|3686.05|3686.05|0
1696413000000|2023-10-04 09:50:00|3687.98|3687.98|3689.77|3689.77|3690.15|3690.15|3687.98|3687.98|0
1696413300000|2023-10-04 09:55:00|3689.43|3689.43|3690.2|3690.2|3690.2|3690.2|3688.44|3688.44|0
1696413600000|2023-10-04 10:00:00|3690.21|3690.21|3689.02|3689.02|3690.88|3690.88|3688.68|3688.68|0
1696413900000|2023-10-04 10:05:00|3689.07|3689.07|3688.69|3688.69|3689.79|3689.79|3687.71|3687.71|0
1696414200000|2023-10-04 10:10:00|3688.64|3688.64|3688.41|3688.41|3689.52|3689.52|3687.64|3687.64|0
1696414500000|2023-10-04 10:15:00|3688.35|3688.35|3689.77|3689.77|3690.11|3690.11|3686.87|3686.87|0
1696414800000|2023-10-04 10:20:00|3689.1|3689.1|3691.7|3691.7|3692.25|3692.25|3688.77|3688.77|0
1696415100000|2023-10-04 10:25:00|3691.36|3691.36|3689.97|3689.97|3691.36|3691.36|3688.8|3688.8|0
1696415400000|2023-10-04 10:30:00|3689.64|3689.64|3691.41|3691.41|3691.86|3691.86|3689.49|3689.49|0
1696415700000|2023-10-04 10:35:00|3691.08|3691.08|3693.87|3693.87|3695.78|3695.78|3690.81|3690.81|0
1696416000000|2023-10-04 10:40:00|3693.76|3693.76|3691.93|3691.93|3693.76|3693.76|3691.3|3691.3|0
1696416300000|2023-10-04 10:45:00|3691.88|3691.88|3690.13|3690.13|3692.1|3692.1|3689.81|3689.81|0
1696416600000|2023-10-04 10:50:00|3689.69|3689.69|3686.58|3686.58|3689.72|3689.72|3685.22|3685.22|0
1696416900000|2023-10-04 10:55:00|3686.6|3686.6|3683.76|3683.76|3687.15|3687.15|3683.76|3683.76|0
1696417200000|2023-10-04 11:00:00|3683.92|3683.92|3679.55|3679.55|3684.16|3684.16|3678.74|3678.74|0
1696417500000|2023-10-04 11:05:00|3679.56|3679.56|3686.52|3686.52|3686.62|3686.62|3679.56|3679.56|0
1696417800000|2023-10-04 11:10:00|3686.18|3686.18|3685.28|3685.28|3686.18|3686.18|3684.17|3684.17|0
1696418100000|2023-10-04 11:15:00|3685.2|3685.2|3684.41|3684.41|3685.28|3685.28|3683.33|3683.33|0
1696418400000|2023-10-04 11:20:00|3684.33|3684.33|3683.96|3683.96|3684.72|3684.72|3683.84|3683.84|0
1696418700000|2023-10-04 11:25:00|3683.9|3683.9|3681.65|3681.65|3684.23|3684.23|3681.65|3681.65|0
1696419000000|2023-10-04 11:30:00|3681.73|3681.73|3683.06|3683.06|3683.71|3683.71|3681.73|3681.73|0
1696419300000|2023-10-04 11:35:00|3682.73|3682.73|3683.2|3683.2|3684.63|3684.63|3681.75|3681.75|0
1696419600000|2023-10-04 11:40:00|3683.15|3683.15|3681.81|3681.81|3683.2|3683.2|3680.71|3680.71|0
1696419900000|2023-10-04 11:45:00|3681.87|3681.87|3679.96|3679.96|3682.53|3682.53|3679.75|3679.75|0
1696420200000|2023-10-04 11:50:00|3680.97|3680.97|3685.81|3685.81|3686.82|3686.82|3680.97|3680.97|0
1696420500000|2023-10-04 11:55:00|3685.7|3685.7|3689.06|3689.06|3689.06|3689.06|3685.7|3685.7|0
1696420800000|2023-10-04 12:00:00|3689.08|3689.08|3692.12|3692.12|3692.32|3692.32|3687.29|3687.29|0
1696421100000|2023-10-04 12:05:00|3691.96|3691.96|3686.85|3686.85|3693.22|3693.22|3686.85|3686.85|0
1696421400000|2023-10-04 12:10:00|3686.18|3686.18|3685.49|3685.49|3686.18|3686.18|3683.04|3683.04|0
1696421700000|2023-10-04 12:15:00|3685.43|3685.43|3683.95|3683.95|3688.05|3688.05|3683.02|3683.02|0
1696422000000|2023-10-04 12:20:00|3683.89|3683.89|3684.53|3684.53|3685.85|3685.85|3681.61|3681.61|0
1696422300000|2023-10-04 12:25:00|3684.46|3684.46|3681.66|3681.66|3684.46|3684.46|3680.08|3680.08|0
1696422600000|2023-10-04 12:30:00|3681.63|3681.63|3683.65|3683.65|3683.74|3683.74|3680.25|3680.25|0
1696422900000|2023-10-04 12:35:00|3683.6|3683.6|3688.55|3688.55|3688.55|3688.55|3682.59|3682.59|0
1696423200000|2023-10-04 12:40:00|3688.59|3688.59|3686.72|3686.72|3689.68|3689.68|3686.72|3686.72|0
1696423500000|2023-10-04 12:45:00|3686.38|3686.38|3686.73|3686.73|3687.19|3687.19|3685.14|3685.14|0
1696423800000|2023-10-04 12:50:00|3686.84|3686.84|3683.62|3683.62|3686.84|3686.84|3683.45|3683.45|0
1696424100000|2023-10-04 12:55:00|3684.29|3684.29|3682.13|3682.13|3684.52|3684.52|3681.75|3681.75|0
1696424400000|2023-10-04 13:00:00|3682.23|3682.23|3681.83|3681.83|3683.15|3683.15|3679.92|3679.92|0
1696424700000|2023-10-04 13:05:00|3681.72|3681.72|3686.47|3686.47|3688|3688|3681.35|3681.35|0
1696425000000|2023-10-04 13:10:00|3686.52|3686.52|3683.17|3683.17|3686.58|3686.58|3682.97|3682.97|0
1696425300000|2023-10-04 13:15:00|3683.11|3683.11|3682.26|3682.26|3683.11|3683.11|3680.79|3680.79|0
1696425600000|2023-10-04 13:20:00|3682.59|3682.59|3683.95|3683.95|3683.95|3683.95|3681.11|3681.11|0
1696425900000|2023-10-04 13:25:00|3684|3684|3682.51|3682.51|3685.2|3685.2|3682.19|3682.19|0
1696426200000|2023-10-04 13:30:00|3682.5|3682.5|3679.02|3679.02|3682.63|3682.63|3676.04|3676.04|0
1696426500000|2023-10-04 13:35:00|3679.03|3679.03|3678.24|3678.24|3679.03|3679.03|3673.58|3673.58|0
1696426800000|2023-10-04 13:40:00|3678.19|3678.19|3677.95|3677.95|3679.96|3679.96|3676.99|3676.99|0
1696427100000|2023-10-04 13:45:00|3677.79|3677.79|3673.02|3673.02|3677.79|3677.79|3671.51|3671.51|0
1696427400000|2023-10-04 13:50:00|3673.13|3673.13|3673.89|3673.89|3676.25|3676.25|3670.43|3670.43|0
1696427700000|2023-10-04 13:55:00|3673.88|3673.88|3673.26|3673.26|3677.67|3677.67|3672.59|3672.59|0
1696428000000|2023-10-04 14:00:00|3673.05|3673.05|3672.72|3672.72|3675.22|3675.22|3670.48|3670.48|0
1696428300000|2023-10-04 14:05:00|3672.78|3672.78|3670.12|3670.12|3673.33|3673.33|3667.68|3667.68|0
1696428600000|2023-10-04 14:10:00|3670.45|3670.45|3672.73|3672.73|3674.6|3674.6|3666.71|3666.71|0
1696428900000|2023-10-04 14:15:00|3672.4|3672.4|3671.36|3671.36|3672.77|3672.77|3668.52|3668.52|0
1696429200000|2023-10-04 14:20:00|3672.03|3672.03|3670.18|3670.18|3672.48|3672.48|3668.23|3668.23|0
1696429500000|2023-10-04 14:25:00|3670.28|3670.28|3664.01|3664.01|3671.05|3671.05|3664.01|3664.01|0
1696429800000|2023-10-04 14:30:00|3663.73|3663.73|3668.49|3668.49|3668.82|3668.82|3663.73|3663.73|0
1696430100000|2023-10-04 14:35:00|3668.43|3668.43|3669.06|3669.06|3672.52|3672.52|3668.28|3668.28|0
1696430400000|2023-10-04 14:40:00|3669.15|3669.15|3663.36|3663.36|3670.8|3670.8|3662.74|3662.74|0
1696430700000|2023-10-04 14:45:00|3663.02|3663.02|3659.57|3659.57|3663.47|3663.47|3658.31|3658.31|0
1696431000000|2023-10-04 14:50:00|3659.91|3659.91|3660.48|3660.48|3662.33|3662.33|3659.57|3659.57|0
1696431300000|2023-10-04 14:55:00|3661|3661|3657.91|3657.91|3661.14|3661.14|3656.35|3656.35|0
1696431600000|2023-10-04 15:00:00|3657.78|3657.78|3656.27|3656.27|3657.78|3657.78|3655.71|3655.71|0
1696431900000|2023-10-04 15:05:00|3656.6|3656.6|3663.58|3663.58|3663.58|3663.58|3656.59|3656.59|0
1696432200000|2023-10-04 15:10:00|3663.69|3663.69|3664.36|3664.36|3665.98|3665.98|3663.51|3663.51|0
1696432500000|2023-10-04 15:15:00|3664.42|3664.42|3666.12|3666.12|3667.31|3667.31|3663.54|3663.54|0
1696432800000|2023-10-04 15:20:00|3666.22|3666.22|3667.15|3667.15|3667.54|3667.54|3665.66|3665.66|0
1696433100000|2023-10-04 15:25:00|3666.84|3666.84|3667.72|3667.72|3670.01|3670.01|3666.49|3666.49|0
1696490100000|2023-10-05 07:15:00|3670.69|3670.69|3672.64|3672.64|3673.38|3673.38|3670.32|3670.32|0
1696490400000|2023-10-05 07:20:00|3672.7|3672.7|3669.97|3669.97|3672.75|3672.75|3668.35|3668.35|0
1696490700000|2023-10-05 07:25:00|3670.02|3670.02|3669.14|3669.14|3674.78|3674.78|3668.06|3668.06|0
1696491000000|2023-10-05 07:30:00|3669.4|3669.4|3665.05|3665.05|3669.59|3669.59|3665.05|3665.05|0
1696491300000|2023-10-05 07:35:00|3664.72|3664.72|3664.58|3664.58|3666.59|3666.59|3662.45|3662.45|0
1696491600000|2023-10-05 07:40:00|3664.53|3664.53|3662.44|3662.44|3665.48|3665.48|3661.79|3661.79|0
1696491900000|2023-10-05 07:45:00|3662.53|3662.53|3662.94|3662.94|3664.67|3664.67|3662.45|3662.45|0
1696492200000|2023-10-05 07:50:00|3663.04|3663.04|3666.9|3666.9|3667.35|3667.35|3663.04|3663.04|0
1696492500000|2023-10-05 07:55:00|3667.23|3667.23|3668.54|3668.54|3668.59|3668.59|3665.18|3665.18|0
1696492800000|2023-10-05 08:00:00|3668.64|3668.64|3670.91|3670.91|3672.18|3672.18|3668.06|3668.06|0
1696493100000|2023-10-05 08:05:00|3671.02|3671.02|3671.81|3671.81|3672.73|3672.73|3669.24|3669.24|0
1696493400000|2023-10-05 08:10:00|3672.1|3672.1|3673.35|3673.35|3674.78|3674.78|3670.85|3670.85|0
1696493700000|2023-10-05 08:15:00|3673.25|3673.25|3672.81|3672.81|3673.25|3673.25|3671.41|3671.41|0
1696494000000|2023-10-05 08:20:00|3672.48|3672.48|3675.36|3675.36|3675.59|3675.59|3672.15|3672.15|0
1696494300000|2023-10-05 08:25:00|3675.41|3675.41|3671.59|3671.59|3675.52|3675.52|3670.72|3670.72|0
1696494600000|2023-10-05 08:30:00|3671.64|3671.64|3668.56|3668.56|3672.47|3672.47|3667.71|3667.71|0
1696494900000|2023-10-05 08:35:00|3668.22|3668.22|3661.89|3661.89|3668.22|3668.22|3661.89|3661.89|0
1696495200000|2023-10-05 08:40:00|3662.32|3662.32|3661.73|3661.73|3663.32|3663.32|3661.67|3661.67|0
1696495500000|2023-10-05 08:45:00|3661.65|3661.65|3660.05|3660.05|3663.09|3663.09|3660.05|3660.05|0
1696495800000|2023-10-05 08:50:00|3659.38|3659.38|3657.28|3657.28|3659.61|3659.61|3656.54|3656.54|0
1696496100000|2023-10-05 08:55:00|3656.28|3656.28|3649.47|3649.47|3656.28|3656.28|3648.62|3648.62|0
1696496400000|2023-10-05 09:00:00|3649.31|3649.31|3647.55|3647.55|3649.86|3649.86|3646.27|3646.27|0
1696496700000|2023-10-05 09:05:00|3647.5|3647.5|3648.88|3648.88|3648.88|3648.88|3645.32|3645.32|0
1696497000000|2023-10-05 09:10:00|3648.94|3648.94|3645.01|3645.01|3650.83|3650.83|3645.01|3645.01|0
1696497300000|2023-10-05 09:15:00|3645|3645|3643.73|3643.73|3645.51|3645.51|3642.85|3642.85|0
1696497600000|2023-10-05 09:20:00|3643.68|3643.68|3644.51|3644.51|3645.9|3645.9|3642.59|3642.59|0
1696497900000|2023-10-05 09:25:00|3644.62|3644.62|3645.24|3645.24|3645.92|3645.92|3643.95|3643.95|0
1696498200000|2023-10-05 09:30:00|3645.13|3645.13|3643.81|3643.81|3645.13|3645.13|3643.65|3643.65|0
1696498500000|2023-10-05 09:35:00|3643.39|3643.39|3644.86|3644.86|3645.38|3645.38|3643.23|3643.23|0
1696498800000|2023-10-05 09:40:00|3644.53|3644.53|3645.25|3645.25|3645.25|3645.25|3643.02|3643.02|0
1696499100000|2023-10-05 09:45:00|3645.27|3645.27|3646.97|3646.97|3647.59|3647.59|3642.68|3642.68|0
1696499400000|2023-10-05 09:50:00|3646.75|3646.75|3652.06|3652.06|3653|3653|3646.75|3646.75|0
1696499700000|2023-10-05 09:55:00|3652.24|3652.24|3654.1|3654.1|3654.1|3654.1|3651.7|3651.7|0
1696500000000|2023-10-05 10:00:00|3654.25|3654.25|3656.43|3656.43|3656.44|3656.44|3654.2|3654.2|0
1696500300000|2023-10-05 10:05:00|3656.33|3656.33|3654.39|3654.39|3656.33|3656.33|3653.43|3653.43|0
1696500600000|2023-10-05 10:10:00|3654.55|3654.55|3659.38|3659.38|3659.38|3659.38|3654.27|3654.27|0
1696500900000|2023-10-05 10:15:00|3659.44|3659.44|3657.51|3657.51|3659.44|3659.44|3656.44|3656.44|0
1696501200000|2023-10-05 10:20:00|3657.6|3657.6|3659.82|3659.82|3661.01|3661.01|3656.85|3656.85|0
1696501500000|2023-10-05 10:25:00|3659.77|3659.77|3659.2|3659.2|3659.77|3659.77|3656.86|3656.86|0
1696501800000|2023-10-05 10:30:00|3658.86|3658.86|3664|3664|3664|3664|3658.86|3658.86|0
1696502100000|2023-10-05 10:35:00|3663.99|3663.99|3663.62|3663.62|3665.99|3665.99|3663.05|3663.05|0
1696502400000|2023-10-05 10:40:00|3663.71|3663.71|3663.74|3663.74|3664.62|3664.62|3662.73|3662.73|0
1696502700000|2023-10-05 10:45:00|3664.08|3664.08|3660.44|3660.44|3664.22|3664.22|3660.44|3660.44|0
1696503000000|2023-10-05 10:50:00|3660.7|3660.7|3661.74|3661.74|3661.8|3661.8|3658.91|3658.91|0
1696503300000|2023-10-05 10:55:00|3662.02|3662.02|3661.99|3661.99|3665.09|3665.09|3661.97|3661.97|0
1696503600000|2023-10-05 11:00:00|3662.32|3662.32|3659.61|3659.61|3662.71|3662.71|3659.44|3659.44|0
1696503900000|2023-10-05 11:05:00|3659.7|3659.7|3661.66|3661.66|3661.72|3661.72|3659.7|3659.7|0
1696504200000|2023-10-05 11:10:00|3661.72|3661.72|3666.8|3666.8|3667.02|3667.02|3661.71|3661.71|0
1696504500000|2023-10-05 11:15:00|3666.79|3666.79|3665.25|3665.25|3667.69|3667.69|3665.23|3665.23|0
1696504800000|2023-10-05 11:20:00|3665.58|3665.58|3669.42|3669.42|3669.42|3669.42|3665.04|3665.04|0
1696505100000|2023-10-05 11:25:00|3669.53|3669.53|3672.97|3672.97|3673.69|3673.69|3669.39|3669.39|0
1696505400000|2023-10-05 11:30:00|3673.31|3673.31|3672.1|3672.1|3674.82|3674.82|3672.1|3672.1|0
1696505700000|2023-10-05 11:35:00|3671.77|3671.77|3676.45|3676.45|3676.51|3676.51|3671.66|3671.66|0
1696506000000|2023-10-05 11:40:00|3676.4|3676.4|3677.54|3677.54|3678.97|3678.97|3676.08|3676.08|0
1696506300000|2023-10-05 11:45:00|3677.48|3677.48|3674.46|3674.46|3677.79|3677.79|3673.13|3673.13|0
1696506600000|2023-10-05 11:50:00|3674.13|3674.13|3673.69|3673.69|3674.18|3674.18|3671.88|3671.88|0
1696506900000|2023-10-05 11:55:00|3674.03|3674.03|3673.95|3673.95|3675.19|3675.19|3673.61|3673.61|0
1696507200000|2023-10-05 12:00:00|3674.11|3674.11|3677.45|3677.45|3677.9|3677.9|3674.11|3674.11|0
1696507500000|2023-10-05 12:05:00|3677.55|3677.55|3673.6|3673.6|3677.55|3677.55|3671.63|3671.63|0
1696507800000|2023-10-05 12:10:00|3673.55|3673.55|3670.47|3670.47|3673.58|3673.58|3670.47|3670.47|0
1696508100000|2023-10-05 12:15:00|3670.42|3670.42|3672.91|3672.91|3673.35|3673.35|3669.97|3669.97|0
1696508400000|2023-10-05 12:20:00|3672.24|3672.24|3673.77|3673.77|3673.77|3673.77|3671.47|3671.47|0
1696508700000|2023-10-05 12:25:00|3673.72|3673.72|3670.14|3670.14|3673.72|3673.72|3670.14|3670.14|0
1696509000000|2023-10-05 12:30:00|3670.15|3670.15|3667.03|3667.03|3670.7|3670.7|3666.69|3666.69|0
1696509300000|2023-10-05 12:35:00|3667|3667|3672.13|3672.13|3672.18|3672.18|3666.26|3666.26|0
1696509600000|2023-10-05 12:40:00|3672.03|3672.03|3669.68|3669.68|3672.4|3672.4|3669.68|3669.68|0
1696509900000|2023-10-05 12:45:00|3669.66|3669.66|3668.47|3668.47|3671.21|3671.21|3668.05|3668.05|0
1696510200000|2023-10-05 12:50:00|3668.41|3668.41|3662.51|3662.51|3668.41|3668.41|3662.2|3662.2|0
1696510500000|2023-10-05 12:55:00|3662.84|3662.84|3664.49|3664.49|3665.65|3665.65|3662.84|3662.84|0
1696510800000|2023-10-05 13:00:00|3664.33|3664.33|3663.01|3663.01|3666.84|3666.84|3663.01|3663.01|0
1696511100000|2023-10-05 13:05:00|3662.59|3662.59|3664.27|3664.27|3665|3665|3662.06|3662.06|0
1696511400000|2023-10-05 13:10:00|3664.36|3664.36|3662.57|3662.57|3665.37|3665.37|3662.48|3662.48|0
1696511700000|2023-10-05 13:15:00|3662.34|3662.34|3663.99|3663.99|3663.99|3663.99|3661.03|3661.03|0
1696512000000|2023-10-05 13:20:00|3663.89|3663.89|3664|3664|3665.63|3665.63|3661.86|3661.86|0
1696512300000|2023-10-05 13:25:00|3664.33|3664.33|3664.14|3664.14|3667.55|3667.55|3663.23|3663.23|0
1696512600000|2023-10-05 13:30:00|3664.11|3664.11|3676.88|3676.88|3678.19|3678.19|3662.8|3662.8|0
1696512900000|2023-10-05 13:35:00|3676.78|3676.78|3674.89|3674.89|3678.59|3678.59|3674.16|3674.16|0
1696513200000|2023-10-05 13:40:00|3674.63|3674.63|3672.12|3672.12|3674.94|3674.94|3671.58|3671.58|0
1696513500000|2023-10-05 13:45:00|3672.45|3672.45|3678.65|3678.65|3679.79|3679.79|3672.45|3672.45|0
1696513800000|2023-10-05 13:50:00|3678.81|3678.81|3682.13|3682.13|3682.13|3682.13|3678.14|3678.14|0
1696514100000|2023-10-05 13:55:00|3682.18|3682.18|3688.9|3688.9|3688.9|3688.9|3681.21|3681.21|0
1696514400000|2023-10-05 14:00:00|3689.05|3689.05|3689.55|3689.55|3690.83|3690.83|3686.21|3686.21|0
1696514700000|2023-10-05 14:05:00|3689.74|3689.74|3689.5|3689.5|3689.97|3689.97|3686.22|3686.22|0
1696515000000|2023-10-05 14:10:00|3689.83|3689.83|3687.21|3687.21|3689.83|3689.83|3683.94|3683.94|0
1696515300000|2023-10-05 14:15:00|3686.88|3686.88|3694.26|3694.26|3695.95|3695.95|3686.75|3686.75|0
1696515600000|2023-10-05 14:20:00|3694.31|3694.31|3691.59|3691.59|3695.57|3695.57|3691.32|3691.32|0
1696515900000|2023-10-05 14:25:00|3691.54|3691.54|3696.76|3696.76|3697.49|3697.49|3691.2|3691.2|0
1696516200000|2023-10-05 14:30:00|3696.71|3696.71|3698.48|3698.48|3700.28|3700.28|3696.35|3696.35|0
1696516500000|2023-10-05 14:35:00|3698.38|3698.38|3692.56|3692.56|3699.05|3699.05|3691.94|3691.94|0
1696516800000|2023-10-05 14:40:00|3692.5|3692.5|3694.62|3694.62|3694.96|3694.96|3690.12|3690.12|0
1696517100000|2023-10-05 14:45:00|3694.29|3694.29|3695.93|3695.93|3696.37|3696.37|3693.63|3693.63|0
1696517400000|2023-10-05 14:50:00|3696.27|3696.27|3695.66|3695.66|3696.76|3696.76|3694.51|3694.51|0
1696517700000|2023-10-05 14:55:00|3695.32|3695.32|3691.62|3691.62|3695.82|3695.82|3691.12|3691.12|0
1696518000000|2023-10-05 15:00:00|3691.52|3691.52|3684.07|3684.07|3691.52|3691.52|3684.07|3684.07|0
1696518300000|2023-10-05 15:05:00|3684.01|3684.01|3682.1|3682.1|3684.07|3684.07|3681.19|3681.19|0
1696518600000|2023-10-05 15:10:00|3682.15|3682.15|3680.01|3680.01|3682.65|3682.65|3679.4|3679.4|0
1696518900000|2023-10-05 15:15:00|3679.97|3679.97|3680.85|3680.85|3682.93|3682.93|3679.39|3679.39|0
1696519200000|2023-10-05 15:20:00|3680.31|3680.31|3678.76|3678.76|3680.31|3680.31|3676.54|3676.54|0
1696519500000|2023-10-05 15:25:00|3678.71|3678.71|3678.17|3678.17|3678.71|3678.71|3677.24|3677.24|0
1696576500000|2023-10-06 07:15:00|3704.71|3704.71|3713.84|3713.84|3715.52|3715.52|3704.02|3704.02|0
1696576800000|2023-10-06 07:20:00|3713.91|3713.91|3714.73|3714.73|3716.01|3716.01|3712.05|3712.05|0
1696577100000|2023-10-06 07:25:00|3715.4|3715.4|3711.89|3711.89|3715.4|3715.4|3711.89|3711.89|0
1696577400000|2023-10-06 07:30:00|3711.55|3711.55|3714.19|3714.19|3715.67|3715.67|3709.97|3709.97|0
1696577700000|2023-10-06 07:35:00|3714.14|3714.14|3712.48|3712.48|3714.14|3714.14|3711.27|3711.27|0
1696578000000|2023-10-06 07:40:00|3712.43|3712.43|3710.25|3710.25|3712.94|3712.94|3709.69|3709.69|0
1696578300000|2023-10-06 07:45:00|3710.58|3710.58|3708.79|3708.79|3711.62|3711.62|3707.28|3707.28|0
1696578600000|2023-10-06 07:50:00|3709.46|3709.46|3712.17|3712.17|3713.58|3713.58|3709.46|3709.46|0
1696578900000|2023-10-06 07:55:00|3712.84|3712.84|3710.63|3710.63|3713.8|3713.8|3710.63|3710.63|0
1696579200000|2023-10-06 08:00:00|3710.54|3710.54|3713.56|3713.56|3715.32|3715.32|3710.54|3710.54|0
1696579500000|2023-10-06 08:05:00|3713.51|3713.51|3714.1|3714.1|3716.03|3716.03|3713.27|3713.27|0
1696579800000|2023-10-06 08:10:00|3714.02|3714.02|3713.58|3713.58|3714.07|3714.07|3712.09|3712.09|0
1696580100000|2023-10-06 08:15:00|3713.62|3713.62|3718.63|3718.63|3719.74|3719.74|3713.59|3713.59|0
1696580400000|2023-10-06 08:20:00|3718.69|3718.69|3714.47|3714.47|3719.68|3719.68|3713.96|3713.96|0
1696580700000|2023-10-06 08:25:00|3714.81|3714.81|3713.31|3713.31|3715.12|3715.12|3713.1|3713.1|0
1696581000000|2023-10-06 08:30:00|3713.25|3713.25|3710.12|3710.12|3715.27|3715.27|3707.99|3707.99|0
1696581300000|2023-10-06 08:35:00|3710.27|3710.27|3709.78|3709.78|3710.84|3710.84|3709.17|3709.17|0
1696581600000|2023-10-06 08:40:00|3709.63|3709.63|3712.65|3712.65|3712.69|3712.69|3709.05|3709.05|0
1696581900000|2023-10-06 08:45:00|3712.99|3712.99|3712.72|3712.72|3713.82|3713.82|3711.89|3711.89|0
1696582200000|2023-10-06 08:50:00|3711.71|3711.71|3710.36|3710.36|3711.71|3711.71|3710.34|3710.34|0
1696582500000|2023-10-06 08:55:00|3709.68|3709.68|3711.47|3711.47|3711.56|3711.56|3709.36|3709.36|0
1696582800000|2023-10-06 09:00:00|3711.57|3711.57|3711.32|3711.32|3711.85|3711.85|3710.52|3710.52|0
1696583100000|2023-10-06 09:05:00|3711.34|3711.34|3710.91|3710.91|3711.34|3711.34|3710.34|3710.34|0
1696583400000|2023-10-06 09:10:00|3711.25|3711.25|3714.01|3714.01|3714.01|3714.01|3711.2|3711.2|0
1696583700000|2023-10-06 09:15:00|3713.67|3713.67|3712.61|3712.61|3715.16|3715.16|3712.45|3712.45|0
1696584000000|2023-10-06 09:20:00|3712.72|3712.72|3715.38|3715.38|3715.41|3715.41|3712.72|3712.72|0
1696584300000|2023-10-06 09:25:00|3715.33|3715.33|3715.61|3715.61|3715.61|3715.61|3714.29|3714.29|0
1696584600000|2023-10-06 09:30:00|3715.87|3715.87|3718.2|3718.2|3718.41|3718.41|3715.27|3715.27|0
1696584900000|2023-10-06 09:35:00|3718.1|3718.1|3716.5|3716.5|3718.1|3718.1|3716.2|3716.2|0
1696585200000|2023-10-06 09:40:00|3716.49|3716.49|3717.36|3717.36|3717.6|3717.6|3715.91|3715.91|0
1696585500000|2023-10-06 09:45:00|3717.52|3717.52|3716.05|3716.05|3717.52|3717.52|3715.6|3715.6|0
1696585800000|2023-10-06 09:50:00|3715.72|3715.72|3716.74|3716.74|3717.67|3717.67|3715.06|3715.06|0
1696586100000|2023-10-06 09:55:00|3716.8|3716.8|3718.82|3718.82|3718.82|3718.82|3716.8|3716.8|0
1696586400000|2023-10-06 10:00:00|3718.92|3718.92|3718.87|3718.87|3719.39|3719.39|3717.03|3717.03|0
1696586700000|2023-10-06 10:05:00|3718.85|3718.85|3721.08|3721.08|3721.08|3721.08|3718.85|3718.85|0
1696587000000|2023-10-06 10:10:00|3720.41|3720.41|3719.84|3719.84|3721.42|3721.42|3719.84|3719.84|0
1696587300000|2023-10-06 10:15:00|3720.18|3720.18|3719.12|3719.12|3720.52|3720.52|3718.97|3718.97|0
1696587600000|2023-10-06 10:20:00|3719.07|3719.07|3717.99|3717.99|3719.63|3719.63|3717.97|3717.97|0
1696587900000|2023-10-06 10:25:00|3716.88|3716.88|3716.29|3716.29|3716.88|3716.88|3714.87|3714.87|0
1696588200000|2023-10-06 10:30:00|3716.24|3716.24|3717.15|3717.15|3718.43|3718.43|3715.77|3715.77|0
1696588500000|2023-10-06 10:35:00|3717.18|3717.18|3717.61|3717.61|3718.53|3718.53|3717.18|3717.18|0
1696588800000|2023-10-06 10:40:00|3717.54|3717.54|3718.68|3718.68|3718.68|3718.68|3716.71|3716.71|0
1696589100000|2023-10-06 10:45:00|3719.02|3719.02|3716.35|3716.35|3719.17|3719.17|3715.81|3715.81|0
1696589400000|2023-10-06 10:50:00|3716.45|3716.45|3710.93|3710.93|3716.45|3716.45|3710.93|3710.93|0
1696589700000|2023-10-06 10:55:00|3710.87|3710.87|3707.23|3707.23|3711.21|3711.21|3707.23|3707.23|0
1696590000000|2023-10-06 11:00:00|3707.05|3707.05|3708.06|3708.06|3708.06|3708.06|3704.79|3704.79|0
1696590300000|2023-10-06 11:05:00|3708.01|3708.01|3705.13|3705.13|3708.04|3708.04|3704.69|3704.69|0
1696590600000|2023-10-06 11:10:00|3705.18|3705.18|3707.56|3707.56|3707.78|3707.78|3705.18|3705.18|0
1696590900000|2023-10-06 11:15:00|3707.5|3707.5|3708.97|3708.97|3709.82|3709.82|3707.5|3707.5|0
1696591200000|2023-10-06 11:20:00|3709.65|3709.65|3708.89|3708.89|3710.77|3710.77|3708.66|3708.66|0
1696591500000|2023-10-06 11:25:00|3708.83|3708.83|3709.02|3709.02|3709.02|3709.02|3707.46|3707.46|0
1696591800000|2023-10-06 11:30:00|3708.94|3708.94|3708.07|3708.07|3709|3709|3707.87|3707.87|0
1696592100000|2023-10-06 11:35:00|3708.02|3708.02|3708.2|3708.2|3709.17|3709.17|3707.6|3707.6|0
1696592400000|2023-10-06 11:40:00|3708.18|3708.18|3708.79|3708.79|3709.63|3709.63|3708.18|3708.18|0
1696592700000|2023-10-06 11:45:00|3708.88|3708.88|3709.84|3709.84|3711.21|3711.21|3708.88|3708.88|0
1696593000000|2023-10-06 11:50:00|3709.94|3709.94|3707.91|3707.91|3711.89|3711.89|3707.58|3707.58|0
1696593300000|2023-10-06 11:55:00|3707.78|3707.78|3708.71|3708.71|3709.39|3709.39|3707.01|3707.01|0
1696593600000|2023-10-06 12:00:00|3708.66|3708.66|3709.79|3709.79|3711.08|3711.08|3707.94|3707.94|0
1696593900000|2023-10-06 12:05:00|3709.74|3709.74|3707.85|3707.85|3709.82|3709.82|3707.75|3707.75|0
1696594200000|2023-10-06 12:10:00|3708.52|3708.52|3709.62|3709.62|3710.01|3710.01|3708.52|3708.52|0
1696594500000|2023-10-06 12:15:00|3708.95|3708.95|3709.19|3709.19|3710.13|3710.13|3708.21|3708.21|0
1696594800000|2023-10-06 12:20:00|3709.13|3709.13|3709.33|3709.33|3710.27|3710.27|3708.82|3708.82|0
1696595100000|2023-10-06 12:25:00|3709.39|3709.39|3711.83|3711.83|3711.83|3711.83|3708.45|3708.45|0
1696595400000|2023-10-06 12:30:00|3712.07|3712.07|3698.77|3698.77|3712.07|3712.07|3695.04|3695.04|0
1696595700000|2023-10-06 12:35:00|3698.43|3698.43|3705.28|3705.28|3707.62|3707.62|3698.07|3698.07|0
1696596000000|2023-10-06 12:40:00|3705.3|3705.3|3717.31|3717.31|3718.17|3718.17|3705.3|3705.3|0
1696596300000|2023-10-06 12:45:00|3717.36|3717.36|3712.25|3712.25|3717.74|3717.74|3709.83|3709.83|0
1696596600000|2023-10-06 12:50:00|3712.2|3712.2|3711.95|3711.95|3713.42|3713.42|3704.79|3704.79|0
1696596900000|2023-10-06 12:55:00|3711.61|3711.61|3712.08|3712.08|3712.97|3712.97|3709.61|3709.61|0
1696597200000|2023-10-06 13:00:00|3712.24|3712.24|3709.82|3709.82|3712.24|3712.24|3705.88|3705.88|0
1696597500000|2023-10-06 13:05:00|3709.8|3709.8|3712.16|3712.16|3713.15|3713.15|3708.21|3708.21|0
1696597800000|2023-10-06 13:10:00|3712.1|3712.1|3709.65|3709.65|3712.1|3712.1|3707.79|3707.79|0
1696598100000|2023-10-06 13:15:00|3709.76|3709.76|3715.41|3715.41|3715.59|3715.59|3709.76|3709.76|0
1696598400000|2023-10-06 13:20:00|3715.67|3715.67|3722.31|3722.31|3722.31|3722.31|3715.67|3715.67|0
1696598700000|2023-10-06 13:25:00|3722.64|3722.64|3721.65|3721.65|3724.02|3724.02|3720.44|3720.44|0
1696599000000|2023-10-06 13:30:00|3721.7|3721.7|3726.87|3726.87|3726.87|3726.87|3721.01|3721.01|0
1696599300000|2023-10-06 13:35:00|3727.59|3727.59|3732.83|3732.83|3734.57|3734.57|3727.59|3727.59|0
1696599600000|2023-10-06 13:40:00|3732.49|3732.49|3726.68|3726.68|3733.1|3733.1|3725.93|3725.93|0
1696599900000|2023-10-06 13:45:00|3725.93|3725.93|3722.98|3722.98|3727.89|3727.89|3722.98|3722.98|0
1696600200000|2023-10-06 13:50:00|3722.93|3722.93|3718.92|3718.92|3724.36|3724.36|3716.76|3716.76|0
1696600500000|2023-10-06 13:55:00|3719.12|3719.12|3719.84|3719.84|3719.84|3719.84|3713.89|3713.89|0
1696600800000|2023-10-06 14:00:00|3719.79|3719.79|3719.65|3719.65|3721.43|3721.43|3717.17|3717.17|0
1696601100000|2023-10-06 14:05:00|3719.32|3719.32|3712.27|3712.27|3720.47|3720.47|3712.17|3712.17|0
1696601400000|2023-10-06 14:10:00|3712.26|3712.26|3706.17|3706.17|3712.26|3712.26|3704.76|3704.76|0
1696601700000|2023-10-06 14:15:00|3706.12|3706.12|3702.72|3702.72|3706.81|3706.81|3702.72|3702.72|0
1696602000000|2023-10-06 14:20:00|3702.31|3702.31|3702.58|3702.58|3702.94|3702.94|3695.63|3695.63|0
1696602300000|2023-10-06 14:25:00|3702.54|3702.54|3705.37|3705.37|3705.51|3705.51|3700.36|3700.36|0
1696602600000|2023-10-06 14:30:00|3705.7|3705.7|3704.22|3704.22|3708.4|3708.4|3704.22|3704.22|0
1696602900000|2023-10-06 14:35:00|3704.56|3704.56|3711.05|3711.05|3711.05|3711.05|3704.51|3704.51|0
1696603200000|2023-10-06 14:40:00|3711.16|3711.16|3715.08|3715.08|3716.93|3716.93|3711.16|3711.16|0
1696603500000|2023-10-06 14:45:00|3714.74|3714.74|3716.39|3716.39|3717.05|3717.05|3713.56|3713.56|0
1696603800000|2023-10-06 14:50:00|3717.06|3717.06|3713.83|3713.83|3717.87|3717.87|3713.51|3713.51|0
1696604100000|2023-10-06 14:55:00|3713.89|3713.89|3716.57|3716.57|3717.05|3717.05|3712.86|3712.86|0
1696604400000|2023-10-06 15:00:00|3716.63|3716.63|3720.29|3720.29|3720.29|3720.29|3715.32|3715.32|0
1696604700000|2023-10-06 15:05:00|3719.96|3719.96|3720.14|3720.14|3720.6|3720.6|3717.93|3717.93|0
1696605000000|2023-10-06 15:10:00|3720.2|3720.2|3722.37|3722.37|3724.3|3724.3|3720.2|3720.2|0
1696605300000|2023-10-06 15:15:00|3722.43|3722.43|3724.11|3724.11|3725.69|3725.69|3721.8|3721.8|0
1696605600000|2023-10-06 15:20:00|3724.19|3724.19|3722.5|3722.5|3724.58|3724.58|3721.69|3721.69|0
1696605900000|2023-10-06 15:25:00|3722.55|3722.55|3724.18|3724.18|3724.79|3724.79|3722.1|3722.1|0
1696835700000|2023-10-09 07:15:00|3691.98|3691.98|3684.63|3684.63|3692.9|3692.9|3683.78|3683.78|0
1696836000000|2023-10-09 07:20:00|3684.3|3684.3|3683.66|3683.66|3685.17|3685.17|3679.17|3679.17|0
1696836300000|2023-10-09 07:25:00|3683.77|3683.77|3694.86|3694.86|3695.43|3695.43|3683.77|3683.77|0
1696836600000|2023-10-09 07:30:00|3694.63|3694.63|3697.71|3697.71|3697.73|3697.73|3692.77|3692.77|0
1696836900000|2023-10-09 07:35:00|3698.39|3698.39|3693.33|3693.33|3701.89|3701.89|3693.33|3693.33|0
1696837200000|2023-10-09 07:40:00|3693.17|3693.17|3688.21|3688.21|3693.81|3693.81|3687.92|3687.92|0
1696837500000|2023-10-09 07:45:00|3688.05|3688.05|3694.66|3694.66|3694.92|3694.92|3686.8|3686.8|0
1696837800000|2023-10-09 07:50:00|3694.61|3694.61|3698.16|3698.16|3700.76|3700.76|3694.41|3694.41|0
1696838100000|2023-10-09 07:55:00|3698.32|3698.32|3701.94|3701.94|3703.3|3703.3|3698.32|3698.32|0
1696838400000|2023-10-09 08:00:00|3702.03|3702.03|3703.34|3703.34|3705.76|3705.76|3701.94|3701.94|0
1696838700000|2023-10-09 08:05:00|3703.29|3703.29|3705.49|3705.49|3705.97|3705.97|3702.35|3702.35|0
1696839000000|2023-10-09 08:10:00|3705.83|3705.83|3705.18|3705.18|3708.12|3708.12|3704.07|3704.07|0
1696839300000|2023-10-09 08:15:00|3704.51|3704.51|3703.06|3703.06|3705.01|3705.01|3703.01|3703.01|0
1696839600000|2023-10-09 08:20:00|3703.47|3703.47|3699.47|3699.47|3703.63|3703.63|3698.88|3698.88|0
1696839900000|2023-10-09 08:25:00|3699.81|3699.81|3694.95|3694.95|3700.43|3700.43|3694.95|3694.95|0
1696840200000|2023-10-09 08:30:00|3695.04|3695.04|3696.39|3696.39|3697.73|3697.73|3691.27|3691.27|0
1696840500000|2023-10-09 08:35:00|3696.34|3696.34|3701.2|3701.2|3701.79|3701.79|3695.75|3695.75|0
1696840800000|2023-10-09 08:40:00|3701.14|3701.14|3699.06|3699.06|3701.14|3701.14|3698.67|3698.67|0
1696841100000|2023-10-09 08:45:00|3699.16|3699.16|3702.76|3702.76|3702.76|3702.76|3699.16|3699.16|0
1696841400000|2023-10-09 08:50:00|3702.87|3702.87|3706.15|3706.15|3706.36|3706.36|3702.36|3702.36|0
1696841700000|2023-10-09 08:55:00|3705.97|3705.97|3709.26|3709.26|3709.26|3709.26|3705.97|3705.97|0
1696842000000|2023-10-09 09:00:00|3709.2|3709.2|3707.73|3707.73|3709.8|3709.8|3706.84|3706.84|0
1696842300000|2023-10-09 09:05:00|3707.65|3707.65|3711.54|3711.54|3713.5|3713.5|3707.29|3707.29|0
1696842600000|2023-10-09 09:10:00|3711.48|3711.48|3710.54|3710.54|3711.84|3711.84|3709.32|3709.32|0
1696842900000|2023-10-09 09:15:00|3710.21|3710.21|3711.32|3711.32|3712.14|3712.14|3707.89|3707.89|0
1696843200000|2023-10-09 09:20:00|3710.99|3710.99|3708.33|3708.33|3711.92|3711.92|3708.19|3708.19|0
1696843500000|2023-10-09 09:25:00|3708.28|3708.28|3705.12|3705.12|3708.78|3708.78|3705.01|3705.01|0
1696843800000|2023-10-09 09:30:00|3705.06|3705.06|3701.31|3701.31|3705.13|3705.13|3700.97|3700.97|0
1696844100000|2023-10-09 09:35:00|3701.4|3701.4|3697.72|3697.72|3701.88|3701.88|3697.72|3697.72|0
1696844400000|2023-10-09 09:40:00|3697.71|3697.71|3696.46|3696.46|3697.9|3697.9|3694.93|3694.93|0
1696844700000|2023-10-09 09:45:00|3696.41|3696.41|3690.82|3690.82|3696.51|3696.51|3690.06|3690.06|0
1696845000000|2023-10-09 09:50:00|3690.77|3690.77|3691.34|3691.34|3691.52|3691.52|3689.15|3689.15|0
1696845300000|2023-10-09 09:55:00|3691.33|3691.33|3688.84|3688.84|3691.69|3691.69|3688.19|3688.19|0
1696845600000|2023-10-09 10:00:00|3688.81|3688.81|3689.29|3689.29|3690.77|3690.77|3688.81|3688.81|0
1696845900000|2023-10-09 10:05:00|3689.24|3689.24|3690.45|3690.45|3691.96|3691.96|3689.23|3689.23|0
1696846200000|2023-10-09 10:10:00|3690.11|3690.11|3689.09|3689.09|3690.5|3690.5|3688.55|3688.55|0
1696846500000|2023-10-09 10:15:00|3689|3689|3687.09|3687.09|3690.9|3690.9|3686.86|3686.86|0
1696846800000|2023-10-09 10:20:00|3686.93|3686.93|3685.35|3685.35|3686.93|3686.93|3680.91|3680.91|0
1696847100000|2023-10-09 10:25:00|3685.26|3685.26|3684.58|3684.58|3685.26|3685.26|3683.78|3683.78|0
1696847400000|2023-10-09 10:30:00|3684.66|3684.66|3684.06|3684.06|3684.79|3684.79|3683.68|3683.68|0
1696847700000|2023-10-09 10:35:00|3683.63|3683.63|3684.25|3684.25|3685.97|3685.97|3683.43|3683.43|0
1696848000000|2023-10-09 10:40:00|3684.59|3684.59|3681.66|3681.66|3685.24|3685.24|3680.57|3680.57|0
1696848300000|2023-10-09 10:45:00|3681.99|3681.99|3684.07|3684.07|3684.4|3684.4|3681.99|3681.99|0
1696848600000|2023-10-09 10:50:00|3684.74|3684.74|3685.13|3685.13|3686.97|3686.97|3684.74|3684.74|0
1696848900000|2023-10-09 10:55:00|3685.24|3685.24|3682.65|3682.65|3686.14|3686.14|3682.65|3682.65|0
1696849200000|2023-10-09 11:00:00|3683.32|3683.32|3683.42|3683.42|3684.91|3684.91|3683.07|3683.07|0
1696849500000|2023-10-09 11:05:00|3683.41|3683.41|3680.95|3680.95|3683.48|3683.48|3680.74|3680.74|0
1696849800000|2023-10-09 11:10:00|3681.29|3681.29|3680.52|3680.52|3681.95|3681.95|3680.08|3680.08|0
1696850100000|2023-10-09 11:15:00|3680.57|3680.57|3678.45|3678.45|3681.2|3681.2|3678.37|3678.37|0
1696850400000|2023-10-09 11:20:00|3678.18|3678.18|3677.12|3677.12|3678.49|3678.49|3676.74|3676.74|0
1696850700000|2023-10-09 11:25:00|3677.01|3677.01|3672.89|3672.89|3677.44|3677.44|3672.11|3672.11|0
1696851000000|2023-10-09 11:30:00|3672.86|3672.86|3672.42|3672.42|3672.92|3672.92|3671.16|3671.16|0
1696851300000|2023-10-09 11:35:00|3672.33|3672.33|3670.34|3670.34|3673.23|3673.23|3669.43|3669.43|0
1696851600000|2023-10-09 11:40:00|3670.01|3670.01|3670.41|3670.41|3672.16|3672.16|3670.01|3670.01|0
1696851900000|2023-10-09 11:45:00|3670.36|3670.36|3670.46|3670.46|3670.75|3670.75|3669.25|3669.25|0
1696852200000|2023-10-09 11:50:00|3670.57|3670.57|3672.12|3672.12|3672.36|3672.36|3670.57|3670.57|0
1696852500000|2023-10-09 11:55:00|3671.79|3671.79|3672.31|3672.31|3672.31|3672.31|3671.12|3671.12|0
1696852800000|2023-10-09 12:00:00|3672.47|3672.47|3670.54|3670.54|3673.87|3673.87|3670.54|3670.54|0
1696853100000|2023-10-09 12:05:00|3670.88|3670.88|3675.48|3675.48|3675.63|3675.63|3670.88|3670.88|0
1696853400000|2023-10-09 12:10:00|3675.45|3675.45|3676.55|3676.55|3676.61|3676.61|3675.42|3675.42|0
1696853700000|2023-10-09 12:15:00|3676.57|3676.57|3677.77|3677.77|3679.46|3679.46|3676.14|3676.14|0
1696854000000|2023-10-09 12:20:00|3677.76|3677.76|3670.66|3670.66|3677.76|3677.76|3670.66|3670.66|0
1696854300000|2023-10-09 12:25:00|3670.32|3670.32|3670.84|3670.84|3672.26|3672.26|3669.56|3669.56|0
1696854600000|2023-10-09 12:30:00|3670.9|3670.9|3669.54|3669.54|3672.21|3672.21|3667.88|3667.88|0
1696854900000|2023-10-09 12:35:00|3669.87|3669.87|3666.71|3666.71|3671.35|3671.35|3666.37|3666.37|0
1696855200000|2023-10-09 12:40:00|3666.6|3666.6|3665.09|3665.09|3667.33|3667.33|3663.06|3663.06|0
1696855500000|2023-10-09 12:45:00|3666.1|3666.1|3665.2|3665.2|3667.44|3667.44|3664.61|3664.61|0
1696855800000|2023-10-09 12:50:00|3664.87|3664.87|3665.88|3665.88|3666.83|3666.83|3664.28|3664.28|0
1696856100000|2023-10-09 12:55:00|3665.83|3665.83|3661|3661|3665.83|3665.83|3660.07|3660.07|0
1696856400000|2023-10-09 13:00:00|3660.99|3660.99|3660.71|3660.71|3662.65|3662.65|3659.08|3659.08|0
1696856700000|2023-10-09 13:05:00|3660.66|3660.66|3661.07|3661.07|3662.63|3662.63|3659.1|3659.1|0
1696857000000|2023-10-09 13:10:00|3661.02|3661.02|3660.79|3660.79|3662.93|3662.93|3659.58|3659.58|0
1696857300000|2023-10-09 13:15:00|3660.13|3660.13|3656.17|3656.17|3660.14|3660.14|3656.17|3656.17|0
1696857600000|2023-10-09 13:20:00|3656.22|3656.22|3659.87|3659.87|3660.21|3660.21|3652.13|3652.13|0
1696857900000|2023-10-09 13:25:00|3660.53|3660.53|3665.04|3665.04|3666.27|3666.27|3660.53|3660.53|0
1696858200000|2023-10-09 13:30:00|3665.71|3665.71|3672.78|3672.78|3673.39|3673.39|3665.38|3665.38|0
1696858500000|2023-10-09 13:35:00|3672.77|3672.77|3677.8|3677.8|3678.47|3678.47|3671.13|3671.13|0
1696858800000|2023-10-09 13:40:00|3677.72|3677.72|3674.58|3674.58|3677.84|3677.84|3673.18|3673.18|0
1696859100000|2023-10-09 13:45:00|3674.68|3674.68|3665.38|3665.38|3675.35|3675.35|3665.22|3665.22|0
1696859400000|2023-10-09 13:50:00|3665.43|3665.43|3670.22|3670.22|3670.57|3670.57|3665.43|3665.43|0
1696859700000|2023-10-09 13:55:00|3670.56|3670.56|3674.62|3674.62|3674.62|3674.62|3670.09|3670.09|0
1696860000000|2023-10-09 14:00:00|3674.54|3674.54|3669.27|3669.27|3675.39|3675.39|3669.22|3669.22|0
1696860300000|2023-10-09 14:05:00|3669.33|3669.33|3666.66|3666.66|3669.33|3669.33|3666.4|3666.4|0
1696860600000|2023-10-09 14:10:00|3667|3667|3664.04|3664.04|3667.57|3667.57|3663.91|3663.91|0
1696860900000|2023-10-09 14:15:00|3664.21|3664.21|3665.17|3665.17|3667.42|3667.42|3663.97|3663.97|0
1696861200000|2023-10-09 14:20:00|3665.12|3665.12|3668.71|3668.71|3668.85|3668.85|3662.67|3662.67|0
1696861500000|2023-10-09 14:25:00|3668.38|3668.38|3666.82|3666.82|3668.59|3668.59|3666.22|3666.22|0
1696861800000|2023-10-09 14:30:00|3667.15|3667.15|3665.28|3665.28|3668.6|3668.6|3665.28|3665.28|0
1696862100000|2023-10-09 14:35:00|3665.38|3665.38|3667.95|3667.95|3668.74|3668.74|3665.3|3665.3|0
1696862400000|2023-10-09 14:40:00|3668.01|3668.01|3669.92|3669.92|3670.81|3670.81|3666.85|3666.85|0
1696862700000|2023-10-09 14:45:00|3669.51|3669.51|3662.93|3662.93|3669.51|3669.51|3662.93|3662.93|0
1696863000000|2023-10-09 14:50:00|3662.72|3662.72|3661.53|3661.53|3663.11|3663.11|3661.01|3661.01|0
1696863300000|2023-10-09 14:55:00|3661.61|3661.61|3662.11|3662.11|3662.44|3662.44|3660.56|3660.56|0
1696863600000|2023-10-09 15:00:00|3662.05|3662.05|3663.32|3663.32|3664.05|3664.05|3661|3661|0
1696863900000|2023-10-09 15:05:00|3663.27|3663.27|3662.8|3662.8|3665.18|3665.18|3662.55|3662.55|0
1696864200000|2023-10-09 15:10:00|3662.81|3662.81|3666.56|3666.56|3667.55|3667.55|3662.81|3662.81|0
1696864500000|2023-10-09 15:15:00|3666.51|3666.51|3666.06|3666.06|3667.66|3667.66|3666.06|3666.06|0
1696864800000|2023-10-09 15:20:00|3666.41|3666.41|3666.19|3666.19|3668.16|3668.16|3666.14|3666.14|0
1696865100000|2023-10-09 15:25:00|3666.14|3666.14|3666.11|3666.11|3666.86|3666.86|3664.82|3664.82|0
1696922100000|2023-10-10 07:15:00|3707.89|3707.89|3720.22|3720.22|3721.46|3721.46|3706.28|3706.28|0
1696922400000|2023-10-10 07:20:00|3720.04|3720.04|3714.53|3714.53|3720.09|3720.09|3713.85|3713.85|0
1696922700000|2023-10-10 07:25:00|3714.61|3714.61|3715.37|3715.37|3715.56|3715.56|3710.75|3710.75|0
1696923000000|2023-10-10 07:30:00|3715.45|3715.45|3721.01|3721.01|3724.08|3724.08|3715.45|3715.45|0
1696923300000|2023-10-10 07:35:00|3721.06|3721.06|3726.4|3726.4|3730.55|3730.55|3721.06|3721.06|0
1696923600000|2023-10-10 07:40:00|3726.35|3726.35|3731.45|3731.45|3731.5|3731.5|3726.09|3726.09|0
1696923900000|2023-10-10 07:45:00|3731.5|3731.5|3734.35|3734.35|3735.44|3735.44|3729.09|3729.09|0
1696924200000|2023-10-10 07:50:00|3734.42|3734.42|3733.69|3733.69|3735.51|3735.51|3732.48|3732.48|0
1696924500000|2023-10-10 07:55:00|3733.36|3733.36|3732.8|3732.8|3735.1|3735.1|3732.31|3732.31|0
1696924800000|2023-10-10 08:00:00|3733.14|3733.14|3724.47|3724.47|3735.63|3735.63|3724.02|3724.02|0
1696925100000|2023-10-10 08:05:00|3724.96|3724.96|3724.23|3724.23|3726.24|3726.24|3722.19|3722.19|0
1696925400000|2023-10-10 08:10:00|3724.13|3724.13|3741.24|3741.24|3741.91|3741.91|3724.13|3724.13|0
1696925700000|2023-10-10 08:15:00|3741.29|3741.29|3750|3750|3750|3750|3739.49|3739.49|0
1696926000000|2023-10-10 08:20:00|3750.67|3750.67|3758.86|3758.86|3760.88|3760.88|3750.67|3750.67|0
1696926300000|2023-10-10 08:25:00|3760.3|3760.3|3762.44|3762.44|3763.96|3763.96|3759.96|3759.96|0
1696926600000|2023-10-10 08:30:00|3763.45|3763.45|3755.95|3755.95|3766.73|3766.73|3755.41|3755.41|0
1696926900000|2023-10-10 08:35:00|3756.29|3756.29|3758.44|3758.44|3759.63|3759.63|3755.83|3755.83|0
1696927200000|2023-10-10 08:40:00|3758.33|3758.33|3760.07|3760.07|3760.07|3760.07|3756.76|3756.76|0
1696927500000|2023-10-10 08:45:00|3760.13|3760.13|3762.51|3762.51|3762.95|3762.95|3760.13|3760.13|0
1696927800000|2023-10-10 08:50:00|3762.59|3762.59|3759.61|3759.61|3763.22|3763.22|3759.58|3759.58|0
1696928100000|2023-10-10 08:55:00|3760.28|3760.28|3757.45|3757.45|3761.46|3761.46|3756.59|3756.59|0
1696928400000|2023-10-10 09:00:00|3757.4|3757.4|3754.71|3754.71|3757.4|3757.4|3752.7|3752.7|0
1696928700000|2023-10-10 09:05:00|3754.67|3754.67|3751.67|3751.67|3756.39|3756.39|3750.73|3750.73|0
1696929000000|2023-10-10 09:10:00|3751.59|3751.59|3751.85|3751.85|3753.88|3753.88|3751.17|3751.17|0
1696929300000|2023-10-10 09:15:00|3752.06|3752.06|3748.35|3748.35|3752.11|3752.11|3748.01|3748.01|0
1696929600000|2023-10-10 09:20:00|3748.79|3748.79|3751.42|3751.42|3753.3|3753.3|3748.79|3748.79|0
1696929900000|2023-10-10 09:25:00|3751.25|3751.25|3751.87|3751.87|3752.54|3752.54|3749.16|3749.16|0
1696930200000|2023-10-10 09:30:00|3751.92|3751.92|3751.22|3751.22|3751.92|3751.92|3749.59|3749.59|0
1696930500000|2023-10-10 09:35:00|3751.05|3751.05|3746.8|3746.8|3751.52|3751.52|3745.83|3745.83|0
1696930800000|2023-10-10 09:40:00|3746.88|3746.88|3750.98|3750.98|3750.98|3750.98|3746.88|3746.88|0
1696931100000|2023-10-10 09:45:00|3750.64|3750.64|3746.79|3746.79|3750.64|3750.64|3744.74|3744.74|0
1696931400000|2023-10-10 09:50:00|3746.74|3746.74|3749.2|3749.2|3749.3|3749.3|3745.59|3745.59|0
1696931700000|2023-10-10 09:55:00|3749.41|3749.41|3746.03|3746.03|3749.62|3749.62|3745.86|3745.86|0
1696932000000|2023-10-10 10:00:00|3745.69|3745.69|3746.15|3746.15|3746.2|3746.2|3742.4|3742.4|0
1696932300000|2023-10-10 10:05:00|3745.87|3745.87|3748.33|3748.33|3748.33|3748.33|3745.82|3745.82|0
1696932600000|2023-10-10 10:10:00|3747.99|3747.99|3749.93|3749.93|3749.93|3749.93|3747.51|3747.51|0
1696932900000|2023-10-10 10:15:00|3749.87|3749.87|3750.09|3750.09|3750.72|3750.72|3748.1|3748.1|0
1696933200000|2023-10-10 10:20:00|3750.15|3750.15|3747.18|3747.18|3750.18|3750.18|3747.18|3747.18|0
1696933500000|2023-10-10 10:25:00|3746.84|3746.84|3750.78|3750.78|3751|3751|3746.64|3746.64|0
1696933800000|2023-10-10 10:30:00|3750.72|3750.72|3750.33|3750.33|3751.45|3751.45|3749.66|3749.66|0
1696934100000|2023-10-10 10:35:00|3750.38|3750.38|3750.41|3750.41|3750.78|3750.78|3749.45|3749.45|0
1696934400000|2023-10-10 10:40:00|3750.52|3750.52|3752.53|3752.53|3752.53|3752.53|3750.29|3750.29|0
1696934700000|2023-10-10 10:45:00|3752.59|3752.59|3752.76|3752.76|3753.79|3753.79|3752.16|3752.16|0
1696935000000|2023-10-10 10:50:00|3752.84|3752.84|3751.53|3751.53|3753.64|3753.64|3751.53|3751.53|0
1696935300000|2023-10-10 10:55:00|3751.45|3751.45|3751.66|3751.66|3752.08|3752.08|3751.11|3751.11|0
1696935600000|2023-10-10 11:00:00|3750.98|3750.98|3755.24|3755.24|3755.42|3755.42|3750.7|3750.7|0
1696935900000|2023-10-10 11:05:00|3755.18|3755.18|3755.69|3755.69|3756.54|3756.54|3755.18|3755.18|0
1696936200000|2023-10-10 11:10:00|3755.36|3755.36|3754.05|3754.05|3755.81|3755.81|3751.78|3751.78|0
1696936500000|2023-10-10 11:15:00|3754.39|3754.39|3756.42|3756.42|3756.56|3756.56|3754.17|3754.17|0
1696936800000|2023-10-10 11:20:00|3756.48|3756.48|3759.31|3759.31|3759.98|3759.98|3756.48|3756.48|0
1696937100000|2023-10-10 11:25:00|3759.3|3759.3|3758.8|3758.8|3759.6|3759.6|3758.8|3758.8|0
1696937400000|2023-10-10 11:30:00|3758.46|3758.46|3757.61|3757.61|3760.12|3760.12|3757.61|3757.61|0
1696937700000|2023-10-10 11:35:00|3757.58|3757.58|3759.55|3759.55|3759.63|3759.63|3756.45|3756.45|0
1696938000000|2023-10-10 11:40:00|3759.66|3759.66|3760.24|3760.24|3760.77|3760.77|3759.41|3759.41|0
1696938300000|2023-10-10 11:45:00|3760.33|3760.33|3757.74|3757.74|3761.16|3761.16|3757.74|3757.74|0
1696938600000|2023-10-10 11:50:00|3757.56|3757.56|3750.62|3750.62|3757.56|3757.56|3750.28|3750.28|0
1696938900000|2023-10-10 11:55:00|3750.45|3750.45|3752.15|3752.15|3754.72|3754.72|3750.03|3750.03|0
1696939200000|2023-10-10 12:00:00|3752.16|3752.16|3751.34|3751.34|3752.69|3752.69|3750.54|3750.54|0
1696939500000|2023-10-10 12:05:00|3751.55|3751.55|3750.46|3750.46|3752.55|3752.55|3750.07|3750.07|0
1696939800000|2023-10-10 12:10:00|3750.55|3750.55|3752.82|3752.82|3754.06|3754.06|3750.55|3750.55|0
1696940100000|2023-10-10 12:15:00|3752.77|3752.77|3749.64|3749.64|3752.77|3752.77|3748.8|3748.8|0
1696940400000|2023-10-10 12:20:00|3749.75|3749.75|3751.37|3751.37|3751.37|3751.37|3749.11|3749.11|0
1696940700000|2023-10-10 12:25:00|3752.05|3752.05|3752.42|3752.42|3753.13|3753.13|3750.31|3750.31|0
1696941000000|2023-10-10 12:30:00|3752.43|3752.43|3750.06|3750.06|3752.53|3752.53|3749.8|3749.8|0
1696941300000|2023-10-10 12:35:00|3749.9|3749.9|3749.7|3749.7|3750.68|3750.68|3749.37|3749.37|0
1696941600000|2023-10-10 12:40:00|3749.26|3749.26|3751.44|3751.44|3753|3753|3748.93|3748.93|0
1696941900000|2023-10-10 12:45:00|3751.31|3751.31|3753.12|3753.12|3753.12|3753.12|3748.72|3748.72|0
1696942200000|2023-10-10 12:50:00|3753.45|3753.45|3758.6|3758.6|3758.75|3758.75|3753.14|3753.14|0
1696942500000|2023-10-10 12:55:00|3758.71|3758.71|3756.01|3756.01|3758.71|3758.71|3756.01|3756.01|0
1696942800000|2023-10-10 13:00:00|3755.96|3755.96|3756.48|3756.48|3758.3|3758.3|3754.98|3754.98|0
1696943100000|2023-10-10 13:05:00|3756.81|3756.81|3758.41|3758.41|3758.41|3758.41|3756.41|3756.41|0
1696943400000|2023-10-10 13:10:00|3758.74|3758.74|3760.04|3760.04|3761.54|3761.54|3757.55|3757.55|0
1696943700000|2023-10-10 13:15:00|3759.99|3759.99|3760.04|3760.04|3760.87|3760.87|3759.01|3759.01|0
1696944000000|2023-10-10 13:20:00|3759.99|3759.99|3755.74|3755.74|3761.31|3761.31|3755.74|3755.74|0
1696944300000|2023-10-10 13:25:00|3755.4|3755.4|3760.55|3760.55|3762.47|3762.47|3755.4|3755.4|0
1696944600000|2023-10-10 13:30:00|3760.46|3760.46|3759.5|3759.5|3761.48|3761.48|3755.48|3755.48|0
1696944900000|2023-10-10 13:35:00|3759.44|3759.44|3756.92|3756.92|3760.26|3760.26|3755.48|3755.48|0
1696945200000|2023-10-10 13:40:00|3757.09|3757.09|3750.87|3750.87|3757.17|3757.17|3750.87|3750.87|0
1696945500000|2023-10-10 13:45:00|3750.53|3750.53|3759|3759|3759.33|3759.33|3749.8|3749.8|0
1696945800000|2023-10-10 13:50:00|3759.33|3759.33|3759.53|3759.53|3759.81|3759.81|3757.21|3757.21|0
1696946100000|2023-10-10 13:55:00|3758.86|3758.86|3757.59|3757.59|3759.58|3759.58|3755.9|3755.9|0
1696946400000|2023-10-10 14:00:00|3757.57|3757.57|3757.21|3757.21|3760.5|3760.5|3756.1|3756.1|0
1696946700000|2023-10-10 14:05:00|3757.16|3757.16|3762.27|3762.27|3762.62|3762.62|3757.16|3757.16|0
1696947000000|2023-10-10 14:10:00|3762.61|3762.61|3761.53|3761.53|3763.3|3763.3|3760.68|3760.68|0
1696947300000|2023-10-10 14:15:00|3761.31|3761.31|3761.17|3761.17|3761.73|3761.73|3758.59|3758.59|0
1696947600000|2023-10-10 14:20:00|3761.58|3761.58|3764.26|3764.26|3764.26|3764.26|3760.59|3760.59|0
1696947900000|2023-10-10 14:25:00|3763.92|3763.92|3760.67|3760.67|3764.58|3764.58|3760.67|3760.67|0
1696948200000|2023-10-10 14:30:00|3761|3761|3758.4|3758.4|3762.02|3762.02|3757.57|3757.57|0
1696948500000|2023-10-10 14:35:00|3758.73|3758.73|3757.7|3757.7|3760.03|3760.03|3757.7|3757.7|0
1696948800000|2023-10-10 14:40:00|3758.04|3758.04|3756.94|3756.94|3758.46|3758.46|3755.56|3755.56|0
1696949100000|2023-10-10 14:45:00|3756.61|3756.61|3753.26|3753.26|3756.61|3756.61|3753.06|3753.06|0
1696949400000|2023-10-10 14:50:00|3753.36|3753.36|3754.11|3754.11|3756.69|3756.69|3751.62|3751.62|0
1696949700000|2023-10-10 14:55:00|3754.16|3754.16|3752.22|3752.22|3754.16|3754.16|3751.71|3751.71|0
1696950000000|2023-10-10 15:00:00|3752.17|3752.17|3750.4|3750.4|3752.59|3752.59|3749.42|3749.42|0
1696950300000|2023-10-10 15:05:00|3750.45|3750.45|3754.51|3754.51|3755.35|3755.35|3750.45|3750.45|0
1696950600000|2023-10-10 15:10:00|3754.57|3754.57|3755.74|3755.74|3756.74|3756.74|3754.48|3754.48|0
1696950900000|2023-10-10 15:15:00|3755.9|3755.9|3758.66|3758.66|3759.39|3759.39|3755.9|3755.9|0
1696951200000|2023-10-10 15:20:00|3758.32|3758.32|3759.43|3759.43|3760.57|3760.57|3757.32|3757.32|0
1696951500000|2023-10-10 15:25:00|3759.28|3759.28|3758.4|3758.4|3760.03|3760.03|3757.42|3757.42|0
1697008500000|2023-10-11 07:15:00|3748.03|3748.03|3745.48|3745.48|3750.08|3750.08|3743.18|3743.18|0
1697008800000|2023-10-11 07:20:00|3745.59|3745.59|3748.33|3748.33|3748.38|3748.38|3744.62|3744.62|0
1697009100000|2023-10-11 07:25:00|3748.22|3748.22|3751.86|3751.86|3753.36|3753.36|3747.03|3747.03|0
1697009400000|2023-10-11 07:30:00|3752.32|3752.32|3752.96|3752.96|3754.86|3754.86|3752.32|3752.32|0
1697009700000|2023-10-11 07:35:00|3752.83|3752.83|3754.35|3754.35|3754.59|3754.59|3750.96|3750.96|0
1697010000000|2023-10-11 07:40:00|3754.02|3754.02|3754.67|3754.67|3754.67|3754.67|3751.56|3751.56|0
1697010300000|2023-10-11 07:45:00|3754.6|3754.6|3755.42|3755.42|3759.25|3759.25|3753.71|3753.71|0
1697010600000|2023-10-11 07:50:00|3755.34|3755.34|3749.61|3749.61|3756.68|3756.68|3749.61|3749.61|0
1697010900000|2023-10-11 07:55:00|3749.48|3749.48|3752.91|3752.91|3752.97|3752.97|3748.65|3748.65|0
1697011200000|2023-10-11 08:00:00|3753.02|3753.02|3753.35|3753.35|3754.98|3754.98|3752.08|3752.08|0
1697011500000|2023-10-11 08:05:00|3753.68|3753.68|3752.6|3752.6|3756.03|3756.03|3751.48|3751.48|0
1697011800000|2023-10-11 08:10:00|3752.27|3752.27|3751.8|3751.8|3755.72|3755.72|3751.75|3751.75|0
1697012100000|2023-10-11 08:15:00|3751.79|3751.79|3752.6|3752.6|3752.92|3752.92|3749.19|3749.19|0
1697012400000|2023-10-11 08:20:00|3752.49|3752.49|3748.42|3748.42|3756.29|3756.29|3748.42|3748.42|0
1697012700000|2023-10-11 08:25:00|3748.47|3748.47|3747.7|3747.7|3748.93|3748.93|3746.61|3746.61|0
1697013000000|2023-10-11 08:30:00|3747.03|3747.03|3747.19|3747.19|3747.24|3747.24|3745.08|3745.08|0
1697013300000|2023-10-11 08:35:00|3747.24|3747.24|3747.98|3747.98|3748.31|3748.31|3746.98|3746.98|0
1697013600000|2023-10-11 08:40:00|3748.21|3748.21|3750.67|3750.67|3751.74|3751.74|3748.21|3748.21|0
1697013900000|2023-10-11 08:45:00|3750.74|3750.74|3756.54|3756.54|3757.19|3757.19|3750.65|3750.65|0
1697014200000|2023-10-11 08:50:00|3756.62|3756.62|3757.38|3757.38|3759.01|3759.01|3755.77|3755.77|0
1697014500000|2023-10-11 08:55:00|3756.37|3756.37|3749.05|3749.05|3756.37|3756.37|3748.9|3748.9|0
1697014800000|2023-10-11 09:00:00|3748.95|3748.95|3751.17|3751.17|3753.18|3753.18|3748.91|3748.91|0
1697015100000|2023-10-11 09:05:00|3751.07|3751.07|3748.81|3748.81|3752.19|3752.19|3748.6|3748.6|0
1697015400000|2023-10-11 09:10:00|3748.68|3748.68|3754.67|3754.67|3754.88|3754.88|3747.16|3747.16|0
1697015700000|2023-10-11 09:15:00|3754.56|3754.56|3755.61|3755.61|3755.69|3755.69|3751.71|3751.71|0
1697016000000|2023-10-11 09:20:00|3755.8|3755.8|3751.32|3751.32|3755.8|3755.8|3751.21|3751.21|0
1697016300000|2023-10-11 09:25:00|3751.65|3751.65|3748.57|3748.57|3751.65|3751.65|3747.88|3747.88|0
1697016600000|2023-10-11 09:30:00|3748.34|3748.34|3751.96|3751.96|3751.96|3751.96|3747.52|3747.52|0
1697016900000|2023-10-11 09:35:00|3751.88|3751.88|3752.56|3752.56|3753.04|3753.04|3751.82|3751.82|0
1697017200000|2023-10-11 09:40:00|3752.83|3752.83|3754.6|3754.6|3754.82|3754.82|3752.44|3752.44|0
1697017500000|2023-10-11 09:45:00|3754.88|3754.88|3749.82|3749.82|3754.95|3754.95|3749.75|3749.75|0
1697017800000|2023-10-11 09:50:00|3749.71|3749.71|3749.83|3749.83|3751.19|3751.19|3749.71|3749.71|0
1697018100000|2023-10-11 09:55:00|3749.81|3749.81|3743.33|3743.33|3749.81|3749.81|3742.48|3742.48|0
1697018400000|2023-10-11 10:00:00|3743.44|3743.44|3748.58|3748.58|3748.58|3748.58|3743.44|3743.44|0
1697018700000|2023-10-11 10:05:00|3748.84|3748.84|3743.96|3743.96|3749.23|3749.23|3743.96|3743.96|0
1697019000000|2023-10-11 10:10:00|3743.9|3743.9|3751.77|3751.77|3752.03|3752.03|3743.9|3743.9|0
1697019300000|2023-10-11 10:15:00|3752.03|3752.03|3752.62|3752.62|3752.62|3752.62|3751.22|3751.22|0
1697019600000|2023-10-11 10:20:00|3752.51|3752.51|3754.83|3754.83|3754.83|3754.83|3751.79|3751.79|0
1697019900000|2023-10-11 10:25:00|3754.78|3754.78|3755.27|3755.27|3755.32|3755.32|3753.53|3753.53|0
1697020200000|2023-10-11 10:30:00|3755.21|3755.21|3754.9|3754.9|3755.66|3755.66|3752.87|3752.87|0
1697020500000|2023-10-11 10:35:00|3754.87|3754.87|3754.55|3754.55|3755.73|3755.73|3753.53|3753.53|0
1697020800000|2023-10-11 10:40:00|3754.63|3754.63|3753.22|3753.22|3755.14|3755.14|3753.22|3753.22|0
1697021100000|2023-10-11 10:45:00|3753.16|3753.16|3753.91|3753.91|3753.95|3753.95|3751.81|3751.81|0
1697021400000|2023-10-11 10:50:00|3753.85|3753.85|3752.97|3752.97|3754.33|3754.33|3752.43|3752.43|0
1697021700000|2023-10-11 10:55:00|3752.9|3752.9|3751.66|3751.66|3753.03|3753.03|3750.69|3750.69|0
1697022000000|2023-10-11 11:00:00|3751.58|3751.58|3752.06|3752.06|3752.91|3752.91|3749.77|3749.77|0
1697022300000|2023-10-11 11:05:00|3752.05|3752.05|3755.25|3755.25|3755.66|3755.66|3751.89|3751.89|0
1697022600000|2023-10-11 11:10:00|3755.33|3755.33|3759.88|3759.88|3760.42|3760.42|3755.23|3755.23|0
1697022900000|2023-10-11 11:15:00|3759.83|3759.83|3760.91|3760.91|3762.07|3762.07|3759.55|3759.55|0
1697023200000|2023-10-11 11:20:00|3760.83|3760.83|3759.58|3759.58|3761.49|3761.49|3759.16|3759.16|0
1697023500000|2023-10-11 11:25:00|3759.63|3759.63|3761.55|3761.55|3762.23|3762.23|3759.63|3759.63|0
1697023800000|2023-10-11 11:30:00|3761.66|3761.66|3763.09|3763.09|3763.79|3763.79|3761.66|3761.66|0
1697024100000|2023-10-11 11:35:00|3763.1|3763.1|3763.22|3763.22|3763.76|3763.76|3760.71|3760.71|0
1697024400000|2023-10-11 11:40:00|3763.3|3763.3|3761.07|3761.07|3763.3|3763.3|3761.07|3761.07|0
1697024700000|2023-10-11 11:45:00|3760.68|3760.68|3761.92|3761.92|3762.41|3762.41|3760.68|3760.68|0
1697025000000|2023-10-11 11:50:00|3761.81|3761.81|3764.65|3764.65|3765.1|3765.1|3761.43|3761.43|0
1697025300000|2023-10-11 11:55:00|3763.98|3763.98|3762.62|3762.62|3763.98|3763.98|3762.42|3762.42|0
1697025600000|2023-10-11 12:00:00|3762.7|3762.7|3765.13|3765.13|3765.92|3765.92|3762.7|3762.7|0
1697025900000|2023-10-11 12:05:00|3765.18|3765.18|3768.91|3768.91|3769.34|3769.34|3765.18|3765.18|0
1697026200000|2023-10-11 12:10:00|3768.86|3768.86|3766.7|3766.7|3768.87|3768.87|3766.28|3766.28|0
1697026500000|2023-10-11 12:15:00|3766.65|3766.65|3765.96|3765.96|3766.65|3766.65|3765.74|3765.74|0
1697026800000|2023-10-11 12:20:00|3766.1|3766.1|3768.27|3768.27|3769.82|3769.82|3766.09|3766.09|0
1697027100000|2023-10-11 12:25:00|3768.33|3768.33|3770.56|3770.56|3770.61|3770.61|3767.81|3767.81|0
1697027400000|2023-10-11 12:30:00|3770.81|3770.81|3770.74|3770.74|3771.23|3771.23|3765.54|3765.54|0
1697027700000|2023-10-11 12:35:00|3770.89|3770.89|3770.25|3770.25|3772.17|3772.17|3769.69|3769.69|0
1697028000000|2023-10-11 12:40:00|3770.16|3770.16|3765.9|3765.9|3770.16|3770.16|3765.74|3765.74|0
1697028300000|2023-10-11 12:45:00|3765.85|3765.85|3763.24|3763.24|3765.85|3765.85|3762.86|3762.86|0
1697028600000|2023-10-11 12:50:00|3763.02|3763.02|3765.2|3765.2|3766.01|3766.01|3762.86|3762.86|0
1697028900000|2023-10-11 12:55:00|3765.15|3765.15|3768.4|3768.4|3768.46|3768.46|3764.09|3764.09|0
1697029200000|2023-10-11 13:00:00|3768.34|3768.34|3769.25|3769.25|3769.64|3769.64|3765.76|3765.76|0
1697029500000|2023-10-11 13:05:00|3769.3|3769.3|3768.32|3768.32|3769.82|3769.82|3767.82|3767.82|0
1697029800000|2023-10-11 13:10:00|3768.4|3768.4|3766.65|3766.65|3769.53|3769.53|3765.95|3765.95|0
1697030100000|2023-10-11 13:15:00|3766.76|3766.76|3765.91|3765.91|3767.55|3767.55|3765.91|3765.91|0
1697030400000|2023-10-11 13:20:00|3765.96|3765.96|3765.97|3765.97|3767.51|3767.51|3765.2|3765.2|0
1697030700000|2023-10-11 13:25:00|3763.95|3763.95|3767.6|3767.6|3768.76|3768.76|3763.43|3763.43|0
1697031000000|2023-10-11 13:30:00|3767.65|3767.65|3771.61|3771.61|3771.67|3771.67|3763.58|3763.58|0
1697031300000|2023-10-11 13:35:00|3771.56|3771.56|3773.78|3773.78|3774.23|3774.23|3766.58|3766.58|0
1697031600000|2023-10-11 13:40:00|3773.88|3773.88|3777.72|3777.72|3778.11|3778.11|3773.14|3773.14|0
1697031900000|2023-10-11 13:45:00|3778.32|3778.32|3775.73|3775.73|3778.55|3778.55|3773.98|3773.98|0
1697032200000|2023-10-11 13:50:00|3776.18|3776.18|3773.87|3773.87|3777.05|3777.05|3772.2|3772.2|0
1697032500000|2023-10-11 13:55:00|3774.21|3774.21|3772.43|3772.43|3775.58|3775.58|3771.9|3771.9|0
1697032800000|2023-10-11 14:00:00|3772.32|3772.32|3774.48|3774.48|3775.57|3775.57|3771.36|3771.36|0
1697033100000|2023-10-11 14:05:00|3774.58|3774.58|3772.89|3772.89|3775.58|3775.58|3771.04|3771.04|0
1697033400000|2023-10-11 14:10:00|3773|3773|3766.76|3766.76|3773|3773|3766.37|3766.37|0
1697033700000|2023-10-11 14:15:00|3766.66|3766.66|3768.19|3768.19|3768.69|3768.69|3764.57|3764.57|0
1697034000000|2023-10-11 14:20:00|3768.03|3768.03|3768.21|3768.21|3770.57|3770.57|3767.59|3767.59|0
1697034300000|2023-10-11 14:25:00|3768.55|3768.55|3770.51|3770.51|3770.63|3770.63|3766.9|3766.9|0
1697034600000|2023-10-11 14:30:00|3770.58|3770.58|3768.95|3768.95|3772.63|3772.63|3768.74|3768.74|0
1697034900000|2023-10-11 14:35:00|3768.9|3768.9|3768.24|3768.24|3768.95|3768.95|3765.94|3765.94|0
1697035200000|2023-10-11 14:40:00|3768.15|3768.15|3771.4|3771.4|3771.4|3771.4|3767.59|3767.59|0
1697035500000|2023-10-11 14:45:00|3771.34|3771.34|3769.98|3769.98|3771.46|3771.46|3769.11|3769.11|0
1697035800000|2023-10-11 14:50:00|3769.92|3769.92|3771.63|3771.63|3773.02|3773.02|3769.92|3769.92|0
1697036100000|2023-10-11 14:55:00|3771.68|3771.68|3772.43|3772.43|3772.65|3772.65|3770.67|3770.67|0
1697036400000|2023-10-11 15:00:00|3772.54|3772.54|3771.48|3771.48|3772.89|3772.89|3771|3771|0
1697036700000|2023-10-11 15:05:00|3771.38|3771.38|3771.05|3771.05|3773|3773|3770.96|3770.96|0
1697037000000|2023-10-11 15:10:00|3771.44|3771.44|3764.5|3764.5|3771.54|3771.54|3764.45|3764.45|0
1697037300000|2023-10-11 15:15:00|3764.44|3764.44|3761.96|3761.96|3764.6|3764.6|3760.7|3760.7|0
1697037600000|2023-10-11 15:20:00|3761.91|3761.91|3762.95|3762.95|3763.33|3763.33|3760.55|3760.55|0
1697037900000|2023-10-11 15:25:00|3762.89|3762.89|3763.34|3763.34|3764.05|3764.05|3762.41|3762.41|0
1697094900000|2023-10-12 07:15:00|3761.63|3761.63|3758.57|3758.57|3761.92|3761.92|3757.23|3757.23|0
1697095200000|2023-10-12 07:20:00|3758.5|3758.5|3760.15|3760.15|3761.96|3761.96|3757.35|3757.35|0
1697095500000|2023-10-12 07:25:00|3760.04|3760.04|3755.42|3755.42|3760.23|3760.23|3755.42|3755.42|0
1697095800000|2023-10-12 07:30:00|3755.21|3755.21|3753.88|3753.88|3756.26|3756.26|3750.56|3750.56|0
1697096100000|2023-10-12 07:35:00|3754.04|3754.04|3745.07|3745.07|3754.12|3754.12|3743.13|3743.13|0
1697096400000|2023-10-12 07:40:00|3745.39|3745.39|3738.7|3738.7|3747.63|3747.63|3738.7|3738.7|0
1697096700000|2023-10-12 07:45:00|3738.8|3738.8|3735.38|3735.38|3741.78|3741.78|3735.01|3735.01|0
1697097000000|2023-10-12 07:50:00|3735.49|3735.49|3737.07|3737.07|3739.39|3739.39|3735.49|3735.49|0
1697097300000|2023-10-12 07:55:00|3736.99|3736.99|3736.46|3736.46|3739.59|3739.59|3736.27|3736.27|0
1697097600000|2023-10-12 08:00:00|3736.41|3736.41|3736.61|3736.61|3737.62|3737.62|3734.45|3734.45|0
1697097900000|2023-10-12 08:05:00|3735.94|3735.94|3740.96|3740.96|3741.07|3741.07|3735.1|3735.1|0
1697098200000|2023-10-12 08:10:00|3741.07|3741.07|3742.13|3742.13|3742.13|3742.13|3740.1|3740.1|0
1697098500000|2023-10-12 08:15:00|3741.97|3741.97|3739.68|3739.68|3741.97|3741.97|3738.1|3738.1|0
1697098800000|2023-10-12 08:20:00|3739.52|3739.52|3742.45|3742.45|3744.45|3744.45|3739.34|3739.34|0
1697099100000|2023-10-12 08:25:00|3742.29|3742.29|3743.54|3743.54|3746.47|3746.47|3742.29|3742.29|0
1697099400000|2023-10-12 08:30:00|3743.88|3743.88|3744.06|3744.06|3744.46|3744.46|3741.32|3741.32|0
1697099700000|2023-10-12 08:35:00|3743.8|3743.8|3743.16|3743.16|3745.6|3745.6|3742.09|3742.09|0
1697100000000|2023-10-12 08:40:00|3743.32|3743.32|3744.27|3744.27|3744.98|3744.98|3743.32|3743.32|0
1697100300000|2023-10-12 08:45:00|3744.37|3744.37|3744.44|3744.44|3745.63|3745.63|3743|3743|0
1697100600000|2023-10-12 08:50:00|3744.33|3744.33|3747.08|3747.08|3747.93|3747.93|3743.83|3743.83|0
1697100900000|2023-10-12 08:55:00|3747.18|3747.18|3747.69|3747.69|3748.24|3748.24|3746.41|3746.41|0
1697101200000|2023-10-12 09:00:00|3747.85|3747.85|3747.64|3747.64|3748.68|3748.68|3746.29|3746.29|0
1697101500000|2023-10-12 09:05:00|3747.7|3747.7|3748.53|3748.53|3750.54|3750.54|3747.36|3747.36|0
1697101800000|2023-10-12 09:10:00|3748.49|3748.49|3746.04|3746.04|3749.01|3749.01|3744.65|3744.65|0
1697102100000|2023-10-12 09:15:00|3746.22|3746.22|3749.87|3749.87|3749.87|3749.87|3746.22|3746.22|0
1697102400000|2023-10-12 09:20:00|3750.65|3750.65|3748.56|3748.56|3750.65|3750.65|3747.86|3747.86|0
1697102700000|2023-10-12 09:25:00|3748.53|3748.53|3744.36|3744.36|3748.53|3748.53|3743.97|3743.97|0
1697103000000|2023-10-12 09:30:00|3744.26|3744.26|3745.57|3745.57|3745.73|3745.73|3742.45|3742.45|0
1697103300000|2023-10-12 09:35:00|3745.23|3745.23|3738.82|3738.82|3745.74|3745.74|3738.82|3738.82|0
1697103600000|2023-10-12 09:40:00|3738.71|3738.71|3739.57|3739.57|3740.08|3740.08|3738.31|3738.31|0
1697103900000|2023-10-12 09:45:00|3739.47|3739.47|3741.15|3741.15|3741.21|3741.21|3737.69|3737.69|0
1697104200000|2023-10-12 09:50:00|3741.04|3741.04|3738.73|3738.73|3741.56|3741.56|3736.43|3736.43|0
1697104500000|2023-10-12 09:55:00|3739.05|3739.05|3739.41|3739.41|3741.56|3741.56|3739|3739|0
1697104800000|2023-10-12 10:00:00|3739.57|3739.57|3740.48|3740.48|3741.86|3741.86|3739.57|3739.57|0
1697105100000|2023-10-12 10:05:00|3740.39|3740.39|3741.38|3741.38|3741.82|3741.82|3740.39|3740.39|0
1697105400000|2023-10-12 10:10:00|3741.49|3741.49|3741.16|3741.16|3741.77|3741.77|3740.32|3740.32|0
1697105700000|2023-10-12 10:15:00|3741.17|3741.17|3739.33|3739.33|3741.29|3741.29|3739.33|3739.33|0
1697106000000|2023-10-12 10:20:00|3739.27|3739.27|3737.17|3737.17|3740.73|3740.73|3736.55|3736.55|0
1697106300000|2023-10-12 10:25:00|3737.5|3737.5|3733.58|3733.58|3737.5|3737.5|3732.5|3732.5|0
1697106600000|2023-10-12 10:30:00|3733.47|3733.47|3734.52|3734.52|3734.88|3734.88|3732.45|3732.45|0
1697106900000|2023-10-12 10:35:00|3734.55|3734.55|3737.47|3737.47|3737.47|3737.47|3734.21|3734.21|0
1697107200000|2023-10-12 10:40:00|3737.53|3737.53|3737.1|3737.1|3738.65|3738.65|3736.77|3736.77|0
1697107500000|2023-10-12 10:45:00|3737.16|3737.16|3735.71|3735.71|3737.67|3737.67|3734.4|3734.4|0
1697107800000|2023-10-12 10:50:00|3735.82|3735.82|3736.26|3736.26|3736.45|3736.45|3735.65|3735.65|0
1697108100000|2023-10-12 10:55:00|3736.3|3736.3|3737.57|3737.57|3737.78|3737.78|3736.02|3736.02|0
1697108400000|2023-10-12 11:00:00|3737.83|3737.83|3738.08|3738.08|3739.93|3739.93|3737.83|3737.83|0
1697108700000|2023-10-12 11:05:00|3738.76|3738.76|3739.75|3739.75|3741.08|3741.08|3738.67|3738.67|0
1697109000000|2023-10-12 11:10:00|3739.68|3739.68|3738.42|3738.42|3739.68|3739.68|3736.99|3736.99|0
1697109300000|2023-10-12 11:15:00|3738.43|3738.43|3737.08|3737.08|3738.64|3738.64|3736.13|3736.13|0
1697109600000|2023-10-12 11:20:00|3737.23|3737.23|3735.53|3735.53|3737.23|3737.23|3735.53|3735.53|0
1697109900000|2023-10-12 11:25:00|3735.48|3735.48|3736.07|3736.07|3736.4|3736.4|3735.11|3735.11|0
1697110200000|2023-10-12 11:30:00|3735.96|3735.96|3734.94|3734.94|3736.25|3736.25|3734.36|3734.36|0
1697110500000|2023-10-12 11:35:00|3735|3735|3734.92|3734.92|3735.33|3735.33|3734.42|3734.42|0
1697110800000|2023-10-12 11:40:00|3735.03|3735.03|3734.46|3734.46|3735.15|3735.15|3733.89|3733.89|0
1697111100000|2023-10-12 11:45:00|3734.8|3734.8|3735.63|3735.63|3736.08|3736.08|3734.3|3734.3|0
1697111400000|2023-10-12 11:50:00|3735.73|3735.73|3733.71|3733.71|3737.27|3737.27|3733.08|3733.08|0
1697111700000|2023-10-12 11:55:00|3733.81|3733.81|3733.76|3733.76|3735.08|3735.08|3733.76|3733.76|0
1697112000000|2023-10-12 12:00:00|3733.68|3733.68|3733.27|3733.27|3733.71|3733.71|3732.35|3732.35|0
1697112300000|2023-10-12 12:05:00|3733.32|3733.32|3735.69|3735.69|3736.02|3736.02|3733.32|3733.32|0
1697112600000|2023-10-12 12:10:00|3735.56|3735.56|3738.39|3738.39|3738.39|3738.39|3735.56|3735.56|0
1697112900000|2023-10-12 12:15:00|3738.33|3738.33|3739.36|3739.36|3739.38|3739.38|3737.75|3737.75|0
1697113200000|2023-10-12 12:20:00|3739.31|3739.31|3739.5|3739.5|3740.71|3740.71|3739.31|3739.31|0
1697113500000|2023-10-12 12:25:00|3739.58|3739.58|3739.69|3739.69|3740.36|3740.36|3739.06|3739.06|0
1697113800000|2023-10-12 12:30:00|3738.37|3738.37|3743.32|3743.32|3743.32|3743.32|3736.62|3736.62|0
1697114100000|2023-10-12 12:35:00|3743.35|3743.35|3741.64|3741.64|3743.43|3743.43|3739.86|3739.86|0
1697114400000|2023-10-12 12:40:00|3741.69|3741.69|3744.47|3744.47|3744.47|3744.47|3740.75|3740.75|0
1697114700000|2023-10-12 12:45:00|3744.56|3744.56|3744.09|3744.09|3746.44|3746.44|3744.09|3744.09|0
1697115000000|2023-10-12 12:50:00|3743.98|3743.98|3741.92|3741.92|3743.98|3743.98|3740.3|3740.3|0
1697115300000|2023-10-12 12:55:00|3741.83|3741.83|3738.76|3738.76|3742.03|3742.03|3738.76|3738.76|0
1697115600000|2023-10-12 13:00:00|3738.78|3738.78|3737.82|3737.82|3738.78|3738.78|3736.24|3736.24|0
1697115900000|2023-10-12 13:05:00|3738.16|3738.16|3739.26|3739.26|3739.77|3739.77|3737.49|3737.49|0
1697116200000|2023-10-12 13:10:00|3739.32|3739.32|3745.38|3745.38|3745.38|3745.38|3739.32|3739.32|0
1697116500000|2023-10-12 13:15:00|3745.27|3745.27|3743.14|3743.14|3746.28|3746.28|3742.92|3742.92|0
1697116800000|2023-10-12 13:20:00|3743.47|3743.47|3748.6|3748.6|3748.6|3748.6|3743.47|3743.47|0
1697117100000|2023-10-12 13:25:00|3748.93|3748.93|3747.36|3747.36|3749.38|3749.38|3746.19|3746.19|0
1697117400000|2023-10-12 13:30:00|3747.08|3747.08|3742.85|3742.85|3747.68|3747.68|3741.09|3741.09|0
1697117700000|2023-10-12 13:35:00|3742.82|3742.82|3739.21|3739.21|3742.99|3742.99|3736.9|3736.9|0
1697118000000|2023-10-12 13:40:00|3739.11|3739.11|3737.29|3737.29|3741.38|3741.38|3737.29|3737.29|0
1697118300000|2023-10-12 13:45:00|3737.26|3737.26|3738.23|3738.23|3740.96|3740.96|3736.16|3736.16|0
1697118600000|2023-10-12 13:50:00|3738.24|3738.24|3735.06|3735.06|3739.43|3739.43|3735.06|3735.06|0
1697118900000|2023-10-12 13:55:00|3735.45|3735.45|3734.66|3734.66|3735.75|3735.75|3733.97|3733.97|0
1697119200000|2023-10-12 14:00:00|3734.45|3734.45|3730.69|3730.69|3735.46|3735.46|3730.69|3730.69|0
1697119500000|2023-10-12 14:05:00|3730.59|3730.59|3730.2|3730.2|3732.02|3732.02|3729.28|3729.28|0
1697119800000|2023-10-12 14:10:00|3730.05|3730.05|3734.27|3734.27|3734.72|3734.72|3730.05|3730.05|0
1697120100000|2023-10-12 14:15:00|3734.55|3734.55|3736.51|3736.51|3736.81|3736.81|3734|3734|0
1697120400000|2023-10-12 14:20:00|3736.56|3736.56|3736.04|3736.04|3736.9|3736.9|3735.88|3735.88|0
1697120700000|2023-10-12 14:25:00|3735.99|3735.99|3738.68|3738.68|3738.91|3738.91|3735.15|3735.15|0
1697121000000|2023-10-12 14:30:00|3738.62|3738.62|3741.18|3741.18|3742.77|3742.77|3738.09|3738.09|0
1697121300000|2023-10-12 14:35:00|3741.34|3741.34|3744.55|3744.55|3744.55|3744.55|3740.35|3740.35|0
1697121600000|2023-10-12 14:40:00|3744.89|3744.89|3746.23|3746.23|3747.02|3747.02|3744.83|3744.83|0
1697121900000|2023-10-12 14:45:00|3746.1|3746.1|3745.98|3745.98|3747.61|3747.61|3744.98|3744.98|0
1697122200000|2023-10-12 14:50:00|3746.03|3746.03|3745.34|3745.34|3746.76|3746.76|3744.74|3744.74|0
1697122500000|2023-10-12 14:55:00|3745.29|3745.29|3746.96|3746.96|3747.4|3747.4|3744.08|3744.08|0
1697122800000|2023-10-12 15:00:00|3747.29|3747.29|3744.81|3744.81|3747.38|3747.38|3744.34|3744.34|0
1697123100000|2023-10-12 15:05:00|3744.73|3744.73|3746.22|3746.22|3746.28|3746.28|3744.26|3744.26|0
1697123400000|2023-10-12 15:10:00|3746.06|3746.06|3746.99|3746.99|3747.67|3747.67|3745.73|3745.73|0
1697123700000|2023-10-12 15:15:00|3746.93|3746.93|3746.13|3746.13|3747.48|3747.48|3745.54|3745.54|0
1697124000000|2023-10-12 15:20:00|3746.07|3746.07|3744.99|3744.99|3746.33|3746.33|3743.32|3743.32|0
1697124300000|2023-10-12 15:25:00|3744.9|3744.9|3745.68|3745.68|3745.92|3745.92|3744.2|3744.2|0
1697181300000|2023-10-13 07:15:00|3742.22|3742.22|3740.41|3740.41|3742.41|3742.41|3738.61|3738.61|0
1697181600000|2023-10-13 07:20:00|3740.08|3740.08|3739.2|3739.2|3740.42|3740.42|3737|3737|0
1697181900000|2023-10-13 07:25:00|3739.28|3739.28|3740.63|3740.63|3741.72|3741.72|3738.4|3738.4|0
1697182200000|2023-10-13 07:30:00|3740.96|3740.96|3741.18|3741.18|3742.76|3742.76|3739.64|3739.64|0
1697182500000|2023-10-13 07:35:00|3741.11|3741.11|3741.67|3741.67|3741.75|3741.75|3735.24|3735.24|0
1697182800000|2023-10-13 07:40:00|3741.88|3741.88|3738.55|3738.55|3741.88|3741.88|3736.94|3736.94|0
1697183100000|2023-10-13 07:45:00|3738.45|3738.45|3738.84|3738.84|3740.79|3740.79|3738.24|3738.24|0
1697183400000|2023-10-13 07:50:00|3739.51|3739.51|3736.74|3736.74|3739.75|3739.75|3736.58|3736.58|0
1697183700000|2023-10-13 07:55:00|3736.65|3736.65|3737.33|3737.33|3737.88|3737.88|3734.06|3734.06|0
1697184000000|2023-10-13 08:00:00|3736.65|3736.65|3738.45|3738.45|3739.29|3739.29|3736.65|3736.65|0
1697184300000|2023-10-13 08:05:00|3738.73|3738.73|3739.56|3739.56|3740.51|3740.51|3738.69|3738.69|0
1697184600000|2023-10-13 08:10:00|3739.58|3739.58|3741.42|3741.42|3741.44|3741.44|3738.2|3738.2|0
1697184900000|2023-10-13 08:15:00|3741.16|3741.16|3732.75|3732.75|3741.16|3741.16|3732.5|3732.5|0
1697185200000|2023-10-13 08:20:00|3732.81|3732.81|3735.98|3735.98|3737.59|3737.59|3732.81|3732.81|0
1697185500000|2023-10-13 08:25:00|3735.95|3735.95|3731.98|3731.98|3735.95|3735.95|3730.17|3730.17|0
1697185800000|2023-10-13 08:30:00|3732.03|3732.03|3733.59|3733.59|3733.93|3733.93|3731.7|3731.7|0
1697186100000|2023-10-13 08:35:00|3733.7|3733.7|3729.41|3729.41|3735.01|3735.01|3729.41|3729.41|0
1697186400000|2023-10-13 08:40:00|3729.52|3729.52|3727.46|3727.46|3730.36|3730.36|3727.4|3727.4|0
1697186700000|2023-10-13 08:45:00|3727.18|3727.18|3718.39|3718.39|3727.18|3727.18|3718.39|3718.39|0
1697187000000|2023-10-13 08:50:00|3718.21|3718.21|3719.52|3719.52|3719.87|3719.87|3714.75|3714.75|0
1697187300000|2023-10-13 08:55:00|3719.47|3719.47|3716.92|3716.92|3719.52|3719.52|3716.48|3716.48|0
1697187600000|2023-10-13 09:00:00|3716.97|3716.97|3715.95|3715.95|3719.74|3719.74|3715.49|3715.49|0
1697187900000|2023-10-13 09:05:00|3716.23|3716.23|3716.84|3716.84|3717.13|3717.13|3714.45|3714.45|0
1697188200000|2023-10-13 09:10:00|3716.5|3716.5|3714.18|3714.18|3716.5|3716.5|3713.49|3713.49|0
1697188500000|2023-10-13 09:15:00|3714.13|3714.13|3713.08|3713.08|3714.53|3714.53|3712.41|3712.41|0
1697188800000|2023-10-13 09:20:00|3713.03|3713.03|3707.95|3707.95|3714.36|3714.36|3707.95|3707.95|0
1697189100000|2023-10-13 09:25:00|3707.79|3707.79|3705.39|3705.39|3707.79|3707.79|3704.42|3704.42|0
1697189400000|2023-10-13 09:30:00|3705.28|3705.28|3698.26|3698.26|3705.28|3705.28|3696.68|3696.68|0
1697189700000|2023-10-13 09:35:00|3698.59|3698.59|3699.21|3699.21|3701.73|3701.73|3698.59|3698.59|0
1697190000000|2023-10-13 09:40:00|3699.16|3699.16|3689.64|3689.64|3699.16|3699.16|3687.46|3687.46|0
1697190300000|2023-10-13 09:45:00|3690.32|3690.32|3690.42|3690.42|3691.66|3691.66|3689.14|3689.14|0
1697190600000|2023-10-13 09:50:00|3690.47|3690.47|3685.81|3685.81|3691.22|3691.22|3685.1|3685.1|0
1697190900000|2023-10-13 09:55:00|3685.9|3685.9|3686.71|3686.71|3687.42|3687.42|3685.87|3685.87|0
1697191200000|2023-10-13 10:00:00|3686.74|3686.74|3692.29|3692.29|3693.22|3693.22|3686.03|3686.03|0
1697191500000|2023-10-13 10:05:00|3692.33|3692.33|3692.51|3692.51|3694.27|3694.27|3692.31|3692.31|0
1697191800000|2023-10-13 10:10:00|3692.35|3692.35|3693.31|3693.31|3694.67|3694.67|3692.35|3692.35|0
1697192100000|2023-10-13 10:15:00|3693.65|3693.65|3697.95|3697.95|3698.86|3698.86|3693.65|3693.65|0
1697192400000|2023-10-13 10:20:00|3697.74|3697.74|3697.31|3697.31|3697.74|3697.74|3695.13|3695.13|0
1697192700000|2023-10-13 10:25:00|3697.33|3697.33|3694.21|3694.21|3697.78|3697.78|3692.7|3692.7|0
1697193000000|2023-10-13 10:30:00|3694.54|3694.54|3693.38|3693.38|3695.14|3695.14|3689.45|3689.45|0
1697193300000|2023-10-13 10:35:00|3693.49|3693.49|3696.66|3696.66|3697|3697|3693.41|3693.41|0
1697193600000|2023-10-13 10:40:00|3695.65|3695.65|3691.15|3691.15|3695.99|3695.99|3691.03|3691.03|0
1697193900000|2023-10-13 10:45:00|3691.06|3691.06|3701.9|3701.9|3704.21|3704.21|3691.06|3691.06|0
1697194200000|2023-10-13 10:50:00|3701.84|3701.84|3700.15|3700.15|3705.48|3705.48|3697.79|3697.79|0
1697194500000|2023-10-13 10:55:00|3700.04|3700.04|3703.79|3703.79|3706.29|3706.29|3699.9|3699.9|0
1697194800000|2023-10-13 11:00:00|3703.74|3703.74|3700.59|3700.59|3703.74|3703.74|3699.48|3699.48|0
1697195100000|2023-10-13 11:05:00|3700.75|3700.75|3707.15|3707.15|3707.45|3707.45|3700.75|3700.75|0
1697195400000|2023-10-13 11:10:00|3707.32|3707.32|3709.53|3709.53|3710.79|3710.79|3707.32|3707.32|0
1697195700000|2023-10-13 11:15:00|3709.45|3709.45|3707.21|3707.21|3709.88|3709.88|3707.21|3707.21|0
1697196000000|2023-10-13 11:20:00|3707.26|3707.26|3707.44|3707.44|3709.04|3709.04|3707.26|3707.26|0
1697196300000|2023-10-13 11:25:00|3707.53|3707.53|3709.82|3709.82|3710.65|3710.65|3707.01|3707.01|0
1697196600000|2023-10-13 11:30:00|3709.15|3709.15|3709.53|3709.53|3711.14|3711.14|3708.54|3708.54|0
1697196900000|2023-10-13 11:35:00|3709.74|3709.74|3709.28|3709.28|3711.05|3711.05|3706.81|3706.81|0
1697197200000|2023-10-13 11:40:00|3709.44|3709.44|3708.5|3708.5|3712.05|3712.05|3708.34|3708.34|0
1697197500000|2023-10-13 11:45:00|3708.34|3708.34|3705.95|3705.95|3708.5|3708.5|3705.61|3705.61|0
1697197800000|2023-10-13 11:50:00|3705.97|3705.97|3706.93|3706.93|3708.75|3708.75|3705.97|3705.97|0
1697198100000|2023-10-13 11:55:00|3706.83|3706.83|3707.89|3707.89|3708.86|3708.86|3706.01|3706.01|0
1697198400000|2023-10-13 12:00:00|3707.56|3707.56|3709.1|3709.1|3709.83|3709.83|3707.56|3707.56|0
1697198700000|2023-10-13 12:05:00|3707.75|3707.75|3704.69|3704.69|3708.18|3708.18|3704.69|3704.69|0
1697199000000|2023-10-13 12:10:00|3704.38|3704.38|3708.91|3708.91|3708.99|3708.99|3704.38|3704.38|0
1697199300000|2023-10-13 12:15:00|3708.86|3708.86|3708.68|3708.68|3711.93|3711.93|3708.3|3708.3|0
1697199600000|2023-10-13 12:20:00|3708.77|3708.77|3705.17|3705.17|3708.77|3708.77|3703.94|3703.94|0
1697199900000|2023-10-13 12:25:00|3705.24|3705.24|3706.78|3706.78|3707.22|3707.22|3704.88|3704.88|0
1697200200000|2023-10-13 12:30:00|3706.95|3706.95|3707.96|3707.96|3710.23|3710.23|3706.95|3706.95|0
1697200500000|2023-10-13 12:35:00|3707.73|3707.73|3711.28|3711.28|3711.49|3711.49|3707.46|3707.46|0
1697200800000|2023-10-13 12:40:00|3711.18|3711.18|3716.07|3716.07|3716.41|3716.41|3710.69|3710.69|0
1697201100000|2023-10-13 12:45:00|3716.02|3716.02|3719.23|3719.23|3719.39|3719.39|3716.02|3716.02|0
1697201400000|2023-10-13 12:50:00|3719.39|3719.39|3720.73|3720.73|3721.11|3721.11|3718.97|3718.97|0
1697201700000|2023-10-13 12:55:00|3720.84|3720.84|3722.77|3722.77|3722.77|3722.77|3720.31|3720.31|0
1697202000000|2023-10-13 13:00:00|3722.62|3722.62|3723.98|3723.98|3724.03|3724.03|3716.24|3716.24|0
1697202300000|2023-10-13 13:05:00|3723.93|3723.93|3727.01|3727.01|3727.68|3727.68|3723.64|3723.64|0
1697202600000|2023-10-13 13:10:00|3726.96|3726.96|3728.63|3728.63|3732.89|3732.89|3726.81|3726.81|0
1697202900000|2023-10-13 13:15:00|3728.68|3728.68|3729.71|3729.71|3732.43|3732.43|3727.22|3727.22|0
1697203200000|2023-10-13 13:20:00|3729.7|3729.7|3725.14|3725.14|3729.75|3729.75|3725.14|3725.14|0
1697203500000|2023-10-13 13:25:00|3725.1|3725.1|3723.57|3723.57|3725.23|3725.23|3722.16|3722.16|0
1697203800000|2023-10-13 13:30:00|3723.24|3723.24|3735.49|3735.49|3735.49|3735.49|3723.19|3723.19|0
1697204100000|2023-10-13 13:35:00|3735.55|3735.55|3735.37|3735.37|3737.22|3737.22|3732.16|3732.16|0
1697204400000|2023-10-13 13:40:00|3735.71|3735.71|3732.79|3732.79|3738.72|3738.72|3732.15|3732.15|0
1697204700000|2023-10-13 13:45:00|3732.12|3732.12|3734.97|3734.97|3738.14|3738.14|3731.73|3731.73|0
1697205000000|2023-10-13 13:50:00|3735.3|3735.3|3736.54|3736.54|3739.39|3739.39|3735.3|3735.3|0
1697205300000|2023-10-13 13:55:00|3736.81|3736.81|3736.25|3736.25|3737.25|3737.25|3734|3734|0
1697205600000|2023-10-13 14:00:00|3736.17|3736.17|3736.85|3736.85|3738.15|3738.15|3734.55|3734.55|0
1697205900000|2023-10-13 14:05:00|3738.19|3738.19|3728.93|3728.93|3738.55|3738.55|3728.2|3728.2|0
1697206200000|2023-10-13 14:10:00|3729.01|3729.01|3723.82|3723.82|3730.09|3730.09|3723.82|3723.82|0
1697206500000|2023-10-13 14:15:00|3723.77|3723.77|3716.79|3716.79|3724.03|3724.03|3715.56|3715.56|0
1697206800000|2023-10-13 14:20:00|3717.11|3717.11|3717.03|3717.03|3719.95|3719.95|3716.88|3716.88|0
1697207100000|2023-10-13 14:25:00|3717.1|3717.1|3718.97|3718.97|3721.21|3721.21|3717.1|3717.1|0
1697207400000|2023-10-13 14:30:00|3719.65|3719.65|3724.44|3724.44|3724.44|3724.44|3718.87|3718.87|0
1697207700000|2023-10-13 14:35:00|3724.46|3724.46|3720.67|3720.67|3725.91|3725.91|3720.67|3720.67|0
1697208000000|2023-10-13 14:40:00|3720.28|3720.28|3719.81|3719.81|3721.08|3721.08|3717.14|3717.14|0
1697208300000|2023-10-13 14:45:00|3719.77|3719.77|3719.16|3719.16|3719.77|3719.77|3716.44|3716.44|0
1697208600000|2023-10-13 14:50:00|3718.82|3718.82|3716.21|3716.21|3719.05|3719.05|3715.17|3715.17|0
1697208900000|2023-10-13 14:55:00|3716.3|3716.3|3716.82|3716.82|3718.35|3718.35|3715.37|3715.37|0
1697209200000|2023-10-13 15:00:00|3716.93|3716.93|3713.61|3713.61|3717.78|3717.78|3713.6|3713.6|0
1697209500000|2023-10-13 15:05:00|3713.56|3713.56|3711.4|3711.4|3713.77|3713.77|3708.5|3708.5|0
1697209800000|2023-10-13 15:10:00|3711.65|3711.65|3711.83|3711.83|3713.96|3713.96|3709.97|3709.97|0
1697210100000|2023-10-13 15:15:00|3711.88|3711.88|3712.17|3712.17|3713.4|3713.4|3709.41|3709.41|0
1697210400000|2023-10-13 15:20:00|3712.51|3712.51|3711.9|3711.9|3713.65|3713.65|3709.4|3709.4|0
1697210700000|2023-10-13 15:25:00|3711.95|3711.95|3715.01|3715.01|3715.41|3715.41|3710.96|3710.96|0
1697440500000|2023-10-16 07:15:00|3730.75|3730.75|3722.85|3722.85|3731.42|3731.42|3722.85|3722.85|0
1697440800000|2023-10-16 07:20:00|3722.75|3722.75|3724.76|3724.76|3725.67|3725.67|3718.89|3718.89|0
1697441100000|2023-10-16 07:25:00|3724.42|3724.42|3720.17|3720.17|3724.86|3724.86|3717.87|3717.87|0
1697441400000|2023-10-16 07:30:00|3720.22|3720.22|3721.49|3721.49|3723.82|3723.82|3719.12|3719.12|0
1697441700000|2023-10-16 07:35:00|3721.44|3721.44|3717.59|3717.59|3721.84|3721.84|3717.53|3717.53|0
1697442000000|2023-10-16 07:40:00|3717.7|3717.7|3712.86|3712.86|3717.93|3717.93|3712.18|3712.18|0
1697442300000|2023-10-16 07:45:00|3712.8|3712.8|3708.9|3708.9|3713.43|3713.43|3706.59|3706.59|0
1697442600000|2023-10-16 07:50:00|3708.57|3708.57|3711|3711|3713.82|3713.82|3708.47|3708.47|0
1697442900000|2023-10-16 07:55:00|3711.28|3711.28|3711.7|3711.7|3712.46|3712.46|3709.58|3709.58|0
1697443200000|2023-10-16 08:00:00|3711.76|3711.76|3709.38|3709.38|3711.93|3711.93|3708.4|3708.4|0
1697443500000|2023-10-16 08:05:00|3709.72|3709.72|3706.57|3706.57|3711.06|3711.06|3706.29|3706.29|0
1697443800000|2023-10-16 08:10:00|3706.52|3706.52|3707.62|3707.62|3708.86|3708.86|3705.57|3705.57|0
1697444100000|2023-10-16 08:15:00|3707.46|3707.46|3708.66|3708.66|3708.66|3708.66|3705.19|3705.19|0
1697444400000|2023-10-16 08:20:00|3708.58|3708.58|3711.51|3711.51|3713.15|3713.15|3708.58|3708.58|0
1697444700000|2023-10-16 08:25:00|3711.5|3711.5|3717.12|3717.12|3717.22|3717.22|3710.67|3710.67|0
1697445000000|2023-10-16 08:30:00|3717.27|3717.27|3715.65|3715.65|3717.27|3717.27|3714.77|3714.77|0
1697445300000|2023-10-16 08:35:00|3715.31|3715.31|3716.82|3716.82|3718.86|3718.86|3715.31|3715.31|0
1697445600000|2023-10-16 08:40:00|3716.15|3716.15|3718.34|3718.34|3718.59|3718.59|3716|3716|0
1697445900000|2023-10-16 08:45:00|3718.32|3718.32|3720.58|3720.58|3721.46|3721.46|3717.28|3717.28|0
1697446200000|2023-10-16 08:50:00|3720.53|3720.53|3720.81|3720.81|3721.55|3721.55|3719.12|3719.12|0
1697446500000|2023-10-16 08:55:00|3720.91|3720.91|3717.49|3717.49|3720.91|3720.91|3717.21|3717.21|0
1697446800000|2023-10-16 09:00:00|3717.41|3717.41|3716.78|3716.78|3719.28|3719.28|3716.78|3716.78|0
1697447100000|2023-10-16 09:05:00|3717.11|3717.11|3719.62|3719.62|3720.13|3720.13|3717.11|3717.11|0
1697447400000|2023-10-16 09:10:00|3719.69|3719.69|3720.01|3720.01|3721.05|3721.05|3719.69|3719.69|0
1697447700000|2023-10-16 09:15:00|3720.05|3720.05|3723.49|3723.49|3723.49|3723.49|3719.85|3719.85|0
1697448000000|2023-10-16 09:20:00|3723.77|3723.77|3722.54|3722.54|3723.89|3723.89|3721.6|3721.6|0
1697448300000|2023-10-16 09:25:00|3722.62|3722.62|3721.59|3721.59|3722.89|3722.89|3721.59|3721.59|0
1697448600000|2023-10-16 09:30:00|3721.5|3721.5|3725.14|3725.14|3725.15|3725.15|3721.5|3721.5|0
1697448900000|2023-10-16 09:35:00|3725.03|3725.03|3727.9|3727.9|3727.9|3727.9|3724.6|3724.6|0
1697449200000|2023-10-16 09:40:00|3728.23|3728.23|3728.12|3728.12|3728.68|3728.68|3726.67|3726.67|0
1697449500000|2023-10-16 09:45:00|3728.07|3728.07|3728.48|3728.48|3729.68|3729.68|3727.79|3727.79|0
1697449800000|2023-10-16 09:50:00|3728.47|3728.47|3727.8|3727.8|3729.26|3729.26|3726.69|3726.69|0
1697450100000|2023-10-16 09:55:00|3727.75|3727.75|3729.93|3729.93|3729.93|3729.93|3727.41|3727.41|0
1697450400000|2023-10-16 10:00:00|3729.6|3729.6|3730.14|3730.14|3731.77|3731.77|3728.58|3728.58|0
1697450700000|2023-10-16 10:05:00|3730.12|3730.12|3728.94|3728.94|3730.79|3730.79|3726.9|3726.9|0
1697451000000|2023-10-16 10:10:00|3728.6|3728.6|3729.45|3729.45|3730.23|3730.23|3728.34|3728.34|0
1697451300000|2023-10-16 10:15:00|3730.12|3730.12|3731.41|3731.41|3731.79|3731.79|3730.09|3730.09|0
1697451600000|2023-10-16 10:20:00|3731.43|3731.43|3730.54|3730.54|3732.21|3732.21|3730.34|3730.34|0
1697451900000|2023-10-16 10:25:00|3730.15|3730.15|3730.23|3730.23|3731.28|3731.28|3729.54|3729.54|0
1697452200000|2023-10-16 10:30:00|3730.21|3730.21|3732.34|3732.34|3732.91|3732.91|3729.45|3729.45|0
1697452500000|2023-10-16 10:35:00|3732.44|3732.44|3731.24|3731.24|3732.44|3732.44|3730.59|3730.59|0
1697452800000|2023-10-16 10:40:00|3731.18|3731.18|3731.07|3731.07|3731.79|3731.79|3730.73|3730.73|0
1697453100000|2023-10-16 10:45:00|3730.61|3730.61|3732.25|3732.25|3732.63|3732.63|3730.61|3730.61|0
1697453400000|2023-10-16 10:50:00|3732.03|3732.03|3732.86|3732.86|3733.26|3733.26|3731.75|3731.75|0
1697453700000|2023-10-16 10:55:00|3732.97|3732.97|3735.14|3735.14|3735.14|3735.14|3732.97|3732.97|0
1697454000000|2023-10-16 11:00:00|3734.81|3734.81|3731.41|3731.41|3734.81|3734.81|3731.05|3731.05|0
1697454300000|2023-10-16 11:05:00|3731.33|3731.33|3730.33|3730.33|3731.71|3731.71|3730.32|3730.32|0
1697454600000|2023-10-16 11:10:00|3730.25|3730.25|3731.7|3731.7|3731.7|3731.7|3728.57|3728.57|0
1697454900000|2023-10-16 11:15:00|3731.91|3731.91|3730.42|3730.42|3732.11|3732.11|3730.42|3730.42|0
1697455200000|2023-10-16 11:20:00|3730.63|3730.63|3732.18|3732.18|3732.26|3732.26|3730.63|3730.63|0
1697455500000|2023-10-16 11:25:00|3732.2|3732.2|3730.04|3730.04|3732.49|3732.49|3730.04|3730.04|0
1697455800000|2023-10-16 11:30:00|3730.15|3730.15|3728.72|3728.72|3731|3731|3728.38|3728.38|0
1697456100000|2023-10-16 11:35:00|3728.71|3728.71|3727.79|3727.79|3730.68|3730.68|3727.71|3727.71|0
1697456400000|2023-10-16 11:40:00|3727.73|3727.73|3729.14|3729.14|3729.72|3729.72|3727.68|3727.68|0
1697456700000|2023-10-16 11:45:00|3729.19|3729.19|3728.57|3728.57|3729.19|3729.19|3728.28|3728.28|0
1697457000000|2023-10-16 11:50:00|3728.47|3728.47|3725.43|3725.43|3729.06|3729.06|3725.43|3725.43|0
1697457300000|2023-10-16 11:55:00|3725.36|3725.36|3725.95|3725.95|3726.07|3726.07|3724.26|3724.26|0
1697457600000|2023-10-16 12:00:00|3726|3726|3726.98|3726.98|3726.98|3726.98|3725.54|3725.54|0
1697457900000|2023-10-16 12:05:00|3726.93|3726.93|3723.83|3723.83|3726.93|3726.93|3723.16|3723.16|0
1697458200000|2023-10-16 12:10:00|3723.94|3723.94|3723.83|3723.83|3723.94|3723.94|3722.57|3722.57|0
1697458500000|2023-10-16 12:15:00|3723.78|3723.78|3725.2|3725.2|3725.2|3725.2|3723.78|3723.78|0
1697458800000|2023-10-16 12:20:00|3725.15|3725.15|3719.06|3719.06|3725.43|3725.43|3718.67|3718.67|0
1697459100000|2023-10-16 12:25:00|3719.03|3719.03|3720.76|3720.76|3720.76|3720.76|3718.77|3718.77|0
1697459400000|2023-10-16 12:30:00|3720.87|3720.87|3726.83|3726.83|3726.83|3726.83|3720.35|3720.35|0
1697459700000|2023-10-16 12:35:00|3726.78|3726.78|3729.35|3729.35|3729.58|3729.58|3726.73|3726.73|0
1697460000000|2023-10-16 12:40:00|3728.68|3728.68|3730.67|3730.67|3730.73|3730.73|3728.32|3728.32|0
1697460300000|2023-10-16 12:45:00|3730.62|3730.62|3730.27|3730.27|3730.68|3730.68|3729.27|3729.27|0
1697460600000|2023-10-16 12:50:00|3730.21|3730.21|3729.48|3729.48|3731.3|3731.3|3728.72|3728.72|0
1697460900000|2023-10-16 12:55:00|3729.43|3729.43|3728.45|3728.45|3729.6|3729.6|3728.45|3728.45|0
1697461200000|2023-10-16 13:00:00|3728.38|3728.38|3728.29|3728.29|3729.51|3729.51|3727.27|3727.27|0
1697461500000|2023-10-16 13:05:00|3728.24|3728.24|3727.4|3727.4|3728.24|3728.24|3727.32|3727.32|0
1697461800000|2023-10-16 13:10:00|3727.34|3727.34|3726.36|3726.36|3727.57|3727.57|3726.13|3726.13|0
1697462100000|2023-10-16 13:15:00|3726.41|3726.41|3727.86|3727.86|3727.88|3727.88|3726.32|3726.32|0
1697462400000|2023-10-16 13:20:00|3727.52|3727.52|3729.04|3729.04|3729.22|3729.22|3726.49|3726.49|0
1697462700000|2023-10-16 13:25:00|3728.7|3728.7|3723.9|3723.9|3729.04|3729.04|3723.9|3723.9|0
1697463000000|2023-10-16 13:30:00|3723.57|3723.57|3724.58|3724.58|3725.58|3725.58|3721.68|3721.68|0
1697463300000|2023-10-16 13:35:00|3724.65|3724.65|3720.39|3720.39|3724.65|3724.65|3718.87|3718.87|0
1697463600000|2023-10-16 13:40:00|3720.29|3720.29|3719.42|3719.42|3720.29|3720.29|3715.56|3715.56|0
1697463900000|2023-10-16 13:45:00|3719.61|3719.61|3719.86|3719.86|3722.17|3722.17|3718.21|3718.21|0
1697464200000|2023-10-16 13:50:00|3720.02|3720.02|3719.64|3719.64|3721.51|3721.51|3719.17|3719.17|0
1697464500000|2023-10-16 13:55:00|3719.31|3719.31|3714.25|3714.25|3719.31|3719.31|3712.53|3712.53|0
1697464800000|2023-10-16 14:00:00|3714.2|3714.2|3713.57|3713.57|3715.67|3715.67|3712.41|3712.41|0
1697465100000|2023-10-16 14:05:00|3713.23|3713.23|3713.21|3713.21|3713.23|3713.23|3709.2|3709.2|0
1697465400000|2023-10-16 14:10:00|3713.37|3713.37|3717.5|3717.5|3717.84|3717.84|3713.09|3713.09|0
1697465700000|2023-10-16 14:15:00|3717.55|3717.55|3717.27|3717.27|3718.6|3718.6|3716.89|3716.89|0
1697466000000|2023-10-16 14:20:00|3717.32|3717.32|3719.78|3719.78|3720.22|3720.22|3717.32|3717.32|0
1697466300000|2023-10-16 14:25:00|3719.73|3719.73|3720.64|3720.64|3721.04|3721.04|3719.36|3719.36|0
1697466600000|2023-10-16 14:30:00|3720.67|3720.67|3722.09|3722.09|3723.2|3723.2|3720.24|3720.24|0
1697466900000|2023-10-16 14:35:00|3722.2|3722.2|3723.32|3723.32|3724.06|3724.06|3721.73|3721.73|0
1697467200000|2023-10-16 14:40:00|3723.43|3723.43|3723.8|3723.8|3724.42|3724.42|3720.32|3720.32|0
1697467500000|2023-10-16 14:45:00|3724.02|3724.02|3726.68|3726.68|3726.91|3726.91|3723.81|3723.81|0
1697467800000|2023-10-16 14:50:00|3726.71|3726.71|3727.77|3727.77|3728.06|3728.06|3726.59|3726.59|0
1697468100000|2023-10-16 14:55:00|3727.71|3727.71|3727.89|3727.89|3728.09|3728.09|3725.83|3725.83|0
1697468400000|2023-10-16 15:00:00|3727.92|3727.92|3726.94|3726.94|3728.47|3728.47|3725.95|3725.95|0
1697468700000|2023-10-16 15:05:00|3726.99|3726.99|3724.71|3724.71|3727.45|3727.45|3724.69|3724.69|0
1697469000000|2023-10-16 15:10:00|3724.72|3724.72|3718.59|3718.59|3725.29|3725.29|3718.54|3718.54|0
1697469300000|2023-10-16 15:15:00|3718.26|3718.26|3718.65|3718.65|3720.38|3720.38|3718.26|3718.26|0
1697469600000|2023-10-16 15:20:00|3718.57|3718.57|3723.07|3723.07|3723.77|3723.77|3718.47|3718.47|0
1697469900000|2023-10-16 15:25:00|3722.96|3722.96|3721.54|3721.54|3723.79|3723.79|3721.51|3721.51|0
1697526900000|2023-10-17 07:15:00|3721.09|3721.09|3724.54|3724.54|3725.05|3725.05|3720.93|3720.93|0
1697527200000|2023-10-17 07:20:00|3724.59|3724.59|3723.79|3723.79|3726.89|3726.89|3721.98|3721.98|0
1697527500000|2023-10-17 07:25:00|3724.13|3724.13|3720.82|3720.82|3724.13|3724.13|3719.02|3719.02|0
1697527800000|2023-10-17 07:30:00|3721.03|3721.03|3720.24|3720.24|3721.03|3721.03|3718.25|3718.25|0
1697528100000|2023-10-17 07:35:00|3720.34|3720.34|3722.44|3722.44|3722.44|3722.44|3720.06|3720.06|0
1697528400000|2023-10-17 07:40:00|3722.39|3722.39|3724.9|3724.9|3726.54|3726.54|3722.39|3722.39|0
1697528700000|2023-10-17 07:45:00|3725.16|3725.16|3725.9|3725.9|3726.43|3726.43|3723.52|3723.52|0
1697529000000|2023-10-17 07:50:00|3726.23|3726.23|3724.94|3724.94|3726.23|3726.23|3723.5|3723.5|0
1697529300000|2023-10-17 07:55:00|3725.15|3725.15|3725.72|3725.72|3726.74|3726.74|3725.15|3725.15|0
1697529600000|2023-10-17 08:00:00|3725.67|3725.67|3729.2|3729.2|3729.64|3729.64|3725.44|3725.44|0
1697529900000|2023-10-17 08:05:00|3729.36|3729.36|3726.46|3726.46|3730.09|3730.09|3726.46|3726.46|0
1697530200000|2023-10-17 08:10:00|3726.4|3726.4|3725.69|3725.69|3727.48|3727.48|3725.58|3725.58|0
1697530500000|2023-10-17 08:15:00|3725.58|3725.58|3725.65|3725.65|3727.21|3727.21|3724.06|3724.06|0
1697530800000|2023-10-17 08:20:00|3725.7|3725.7|3727.43|3727.43|3727.84|3727.84|3725.63|3725.63|0
1697531100000|2023-10-17 08:25:00|3728.4|3728.4|3727.19|3727.19|3729.01|3729.01|3727.19|3727.19|0
1697531400000|2023-10-17 08:30:00|3727.16|3727.16|3727.13|3727.13|3727.89|3727.89|3724.96|3724.96|0
1697531700000|2023-10-17 08:35:00|3727.02|3727.02|3719.08|3719.08|3727.02|3727.02|3718.89|3718.89|0
1697532000000|2023-10-17 08:40:00|3719.02|3719.02|3715.45|3715.45|3719.02|3719.02|3712.45|3712.45|0
1697532300000|2023-10-17 08:45:00|3715.35|3715.35|3722.07|3722.07|3722.16|3722.16|3715.35|3715.35|0
1697532600000|2023-10-17 08:50:00|3722.02|3722.02|3718.29|3718.29|3722.81|3722.81|3718.29|3718.29|0
1697532900000|2023-10-17 08:55:00|3718.21|3718.21|3719.14|3719.14|3719.77|3719.77|3717.24|3717.24|0
1697533200000|2023-10-17 09:00:00|3719.08|3719.08|3722.81|3722.81|3723.89|3723.89|3718|3718|0
1697533500000|2023-10-17 09:05:00|3722.77|3722.77|3722.81|3722.81|3725.23|3725.23|3721.5|3721.5|0
1697533800000|2023-10-17 09:10:00|3722.59|3722.59|3725.52|3725.52|3726.33|3726.33|3722.11|3722.11|0
1697534100000|2023-10-17 09:15:00|3725.43|3725.43|3728.12|3728.12|3728.9|3728.9|3725.02|3725.02|0
1697534400000|2023-10-17 09:20:00|3728.17|3728.17|3725.28|3725.28|3728.17|3728.17|3724.74|3724.74|0
1697534700000|2023-10-17 09:25:00|3725.38|3725.38|3725.9|3725.9|3727.38|3727.38|3724.84|3724.84|0
1697535000000|2023-10-17 09:30:00|3725.85|3725.85|3726.37|3726.37|3727.4|3727.4|3725.76|3725.76|0
1697535300000|2023-10-17 09:35:00|3726.32|3726.32|3724.55|3724.55|3726.69|3726.69|3724.43|3724.43|0
1697535600000|2023-10-17 09:40:00|3724.51|3724.51|3722.03|3722.03|3724.58|3724.58|3721.65|3721.65|0
1697535900000|2023-10-17 09:45:00|3721.92|3721.92|3717.9|3717.9|3722.02|3722.02|3716.85|3716.85|0
1697536200000|2023-10-17 09:50:00|3717.85|3717.85|3716.07|3716.07|3718.78|3718.78|3715.76|3715.76|0
1697536500000|2023-10-17 09:55:00|3716.02|3716.02|3719.66|3719.66|3719.95|3719.95|3715.96|3715.96|0
1697536800000|2023-10-17 10:00:00|3719.68|3719.68|3719.29|3719.29|3721.11|3721.11|3718.89|3718.89|0
1697537100000|2023-10-17 10:05:00|3719.18|3719.18|3720.08|3720.08|3720.35|3720.35|3718.38|3718.38|0
1697537400000|2023-10-17 10:10:00|3720.02|3720.02|3722.04|3722.04|3722.04|3722.04|3719.54|3719.54|0
1697537700000|2023-10-17 10:15:00|3722.12|3722.12|3720.2|3720.2|3722.12|3722.12|3717.64|3717.64|0
1697538000000|2023-10-17 10:20:00|3720.29|3720.29|3722.88|3722.88|3723.08|3723.08|3718.88|3718.88|0
1697538300000|2023-10-17 10:25:00|3721.87|3721.87|3721.8|3721.8|3724.2|3724.2|3721.8|3721.8|0
1697538600000|2023-10-17 10:30:00|3721.38|3721.38|3722.68|3722.68|3722.95|3722.95|3720.01|3720.01|0
1697538900000|2023-10-17 10:35:00|3722.7|3722.7|3723.86|3723.86|3724.99|3724.99|3722.53|3722.53|0
1697539200000|2023-10-17 10:40:00|3723.91|3723.91|3724.71|3724.71|3724.87|3724.87|3723.33|3723.33|0
1697539500000|2023-10-17 10:45:00|3724.82|3724.82|3727.59|3727.59|3727.69|3727.69|3724.71|3724.71|0
1697539800000|2023-10-17 10:50:00|3727.26|3727.26|3729.58|3729.58|3729.63|3729.63|3727.26|3727.26|0
1697540100000|2023-10-17 10:55:00|3729.57|3729.57|3728.76|3728.76|3729.57|3729.57|3728.54|3728.54|0
1697540400000|2023-10-17 11:00:00|3728.43|3728.43|3732.59|3732.59|3732.59|3732.59|3728.43|3728.43|0
1697540700000|2023-10-17 11:05:00|3732.54|3732.54|3726.48|3726.48|3732.8|3732.8|3726.43|3726.43|0
1697541000000|2023-10-17 11:10:00|3726.15|3726.15|3722.66|3722.66|3726.31|3726.31|3722.55|3722.55|0
1697541300000|2023-10-17 11:15:00|3722.81|3722.81|3723.99|3723.99|3725.1|3725.1|3722.63|3722.63|0
1697541600000|2023-10-17 11:20:00|3723.93|3723.93|3722.63|3722.63|3724.43|3724.43|3722.32|3722.32|0
1697541900000|2023-10-17 11:25:00|3722.8|3722.8|3723.46|3723.46|3724.16|3724.16|3722.38|3722.38|0
1697542200000|2023-10-17 11:30:00|3723.41|3723.41|3724|3724|3725.88|3725.88|3723.17|3723.17|0
1697542500000|2023-10-17 11:35:00|3724.06|3724.06|3724.89|3724.89|3725.27|3725.27|3723.89|3723.89|0
1697542800000|2023-10-17 11:40:00|3725.05|3725.05|3723.34|3723.34|3725.05|3725.05|3722.32|3722.32|0
1697543100000|2023-10-17 11:45:00|3723.5|3723.5|3724.72|3724.72|3724.72|3724.72|3723.39|3723.39|0
1697543400000|2023-10-17 11:50:00|3724.78|3724.78|3725.08|3725.08|3725.29|3725.29|3723.41|3723.41|0
1697543700000|2023-10-17 11:55:00|3724.99|3724.99|3726.53|3726.53|3726.53|3726.53|3723.37|3723.37|0
1697544000000|2023-10-17 12:00:00|3726.5|3726.5|3726.67|3726.67|3728.22|3728.22|3726.1|3726.1|0
1697544300000|2023-10-17 12:05:00|3726.85|3726.85|3724.68|3724.68|3727.87|3727.87|3724.07|3724.07|0
1697544600000|2023-10-17 12:10:00|3724.4|3724.4|3723.22|3723.22|3725.17|3725.17|3722.72|3722.72|0
1697544900000|2023-10-17 12:15:00|3723.89|3723.89|3728.01|3728.01|3728.17|3728.17|3723.87|3723.87|0
1697545200000|2023-10-17 12:20:00|3727.96|3727.96|3727.92|3727.92|3729.45|3729.45|3727.84|3727.84|0
1697545500000|2023-10-17 12:25:00|3727.91|3727.91|3727.35|3727.35|3727.97|3727.97|3725.79|3725.79|0
1697545800000|2023-10-17 12:30:00|3727.41|3727.41|3727.72|3727.72|3729.76|3729.76|3724.84|3724.84|0
1697546100000|2023-10-17 12:35:00|3727.77|3727.77|3728.18|3728.18|3729.41|3729.41|3726.79|3726.79|0
1697546400000|2023-10-17 12:40:00|3728.16|3728.16|3727.4|3727.4|3728.22|3728.22|3726.08|3726.08|0
1697546700000|2023-10-17 12:45:00|3727.35|3727.35|3723.78|3723.78|3727.35|3727.35|3722.6|3722.6|0
1697547000000|2023-10-17 12:50:00|3723.11|3723.11|3718.7|3718.7|3723.2|3723.2|3717.75|3717.75|0
1697547300000|2023-10-17 12:55:00|3718.75|3718.75|3721.84|3721.84|3721.84|3721.84|3717.74|3717.74|0
1697547600000|2023-10-17 13:00:00|3722|3722|3724.67|3724.67|3724.67|3724.67|3721.4|3721.4|0
1697547900000|2023-10-17 13:05:00|3724.77|3724.77|3724.89|3724.89|3725.19|3725.19|3722.96|3722.96|0
1697548200000|2023-10-17 13:10:00|3724.22|3724.22|3726.71|3726.71|3727.58|3727.58|3724.17|3724.17|0
1697548500000|2023-10-17 13:15:00|3726.6|3726.6|3725.56|3725.56|3727.03|3727.03|3723.65|3723.65|0
1697548800000|2023-10-17 13:20:00|3724.89|3724.89|3724.12|3724.12|3724.89|3724.89|3723.57|3723.57|0
1697549100000|2023-10-17 13:25:00|3724.06|3724.06|3720.44|3720.44|3725.34|3725.34|3720.11|3720.11|0
1697549400000|2023-10-17 13:30:00|3720.11|3720.11|3734.55|3734.55|3734.55|3734.55|3719.44|3719.44|0
1697549700000|2023-10-17 13:35:00|3734.22|3734.22|3731.33|3731.33|3734.49|3734.49|3728.43|3728.43|0
1697550000000|2023-10-17 13:40:00|3731.72|3731.72|3732.29|3732.29|3735.42|3735.42|3729.64|3729.64|0
1697550300000|2023-10-17 13:45:00|3732.18|3732.18|3728.73|3728.73|3733.15|3733.15|3728.71|3728.71|0
1697550600000|2023-10-17 13:50:00|3728.84|3728.84|3727.78|3727.78|3731.51|3731.51|3727.17|3727.17|0
1697550900000|2023-10-17 13:55:00|3727.72|3727.72|3729.52|3729.52|3730.02|3730.02|3725.12|3725.12|0
1697551200000|2023-10-17 14:00:00|3729.86|3729.86|3727.9|3727.9|3729.86|3729.86|3726.98|3726.98|0
1697551500000|2023-10-17 14:05:00|3727.95|3727.95|3732.61|3732.61|3732.95|3732.95|3726.13|3726.13|0
1697551800000|2023-10-17 14:10:00|3732.54|3732.54|3731.12|3731.12|3733.14|3733.14|3729.73|3729.73|0
1697552100000|2023-10-17 14:15:00|3731.23|3731.23|3729.94|3729.94|3732|3732|3729.53|3729.53|0
1697552400000|2023-10-17 14:20:00|3729.88|3729.88|3726.76|3726.76|3730.33|3730.33|3726.76|3726.76|0
1697552700000|2023-10-17 14:25:00|3726.73|3726.73|3727.72|3727.72|3727.75|3727.75|3724.45|3724.45|0
1697553000000|2023-10-17 14:30:00|3727.67|3727.67|3731.83|3731.83|3731.97|3731.97|3725.62|3725.62|0
1697553300000|2023-10-17 14:35:00|3731.5|3731.5|3733.69|3733.69|3734.02|3734.02|3730.93|3730.93|0
1697553600000|2023-10-17 14:40:00|3733.67|3733.67|3732.83|3732.83|3734.25|3734.25|3732.29|3732.29|0
1697553900000|2023-10-17 14:45:00|3732.76|3732.76|3731.92|3731.92|3733.54|3733.54|3731.92|3731.92|0
1697554200000|2023-10-17 14:50:00|3732.03|3732.03|3732.14|3732.14|3732.59|3732.59|3729.63|3729.63|0
1697554500000|2023-10-17 14:55:00|3732.09|3732.09|3737.02|3737.02|3737.02|3737.02|3732.09|3732.09|0
1697554800000|2023-10-17 15:00:00|3737.18|3737.18|3738.26|3738.26|3738.68|3738.68|3735.81|3735.81|0
1697555100000|2023-10-17 15:05:00|3738.27|3738.27|3735.27|3735.27|3738.42|3738.42|3735.22|3735.22|0
1697555400000|2023-10-17 15:10:00|3735.28|3735.28|3737.12|3737.12|3737.12|3737.12|3734.89|3734.89|0
1697555700000|2023-10-17 15:15:00|3737.57|3737.57|3738.1|3738.1|3738.9|3738.9|3736.42|3736.42|0
1697556000000|2023-10-17 15:20:00|3738.11|3738.11|3737.84|3737.84|3738.62|3738.62|3736.44|3736.44|0
1697556300000|2023-10-17 15:25:00|3737.78|3737.78|3736.44|3736.44|3738.2|3738.2|3736.28|3736.28|0
1697613300000|2023-10-18 07:15:00|3723.9|3723.9|3716.26|3716.26|3723.9|3723.9|3716.26|3716.26|0
1697613600000|2023-10-18 07:20:00|3715.59|3715.59|3708.71|3708.71|3715.92|3715.92|3708.04|3708.04|0
1697613900000|2023-10-18 07:25:00|3708.3|3708.3|3708.9|3708.9|3711.23|3711.23|3706.5|3706.5|0
1697614200000|2023-10-18 07:30:00|3709.01|3709.01|3715.11|3715.11|3715.11|3715.11|3708.36|3708.36|0
1697614500000|2023-10-18 07:35:00|3715.39|3715.39|3716.7|3716.7|3717.47|3717.47|3714.23|3714.23|0
1697614800000|2023-10-18 07:40:00|3716.92|3716.92|3721.94|3721.94|3722.61|3722.61|3716.92|3716.92|0
1697615100000|2023-10-18 07:45:00|3722.11|3722.11|3723.41|3723.41|3727.37|3727.37|3719.45|3719.45|0
1697615400000|2023-10-18 07:50:00|3723.38|3723.38|3722.84|3722.84|3724.03|3724.03|3718.49|3718.49|0
1697615700000|2023-10-18 07:55:00|3723.05|3723.05|3721.98|3721.98|3723.05|3723.05|3719.15|3719.15|0
1697616000000|2023-10-18 08:00:00|3722.03|3722.03|3724.93|3724.93|3726.97|3726.97|3720.9|3720.9|0
1697616300000|2023-10-18 08:05:00|3725.03|3725.03|3726.11|3726.11|3727.05|3727.05|3723.79|3723.79|0
1697616600000|2023-10-18 08:10:00|3726.32|3726.32|3727.12|3727.12|3727.71|3727.71|3725.4|3725.4|0
1697616900000|2023-10-18 08:15:00|3727.2|3727.2|3728.64|3728.64|3729.12|3729.12|3725.99|3725.99|0
1697617200000|2023-10-18 08:20:00|3728.41|3728.41|3730.81|3730.81|3731.53|3731.53|3727.82|3727.82|0
1697617500000|2023-10-18 08:25:00|3730.47|3730.47|3731.16|3731.16|3731.66|3731.66|3730.37|3730.37|0
1697617800000|2023-10-18 08:30:00|3731.1|3731.1|3735.42|3735.42|3735.57|3735.57|3729.81|3729.81|0
1697618100000|2023-10-18 08:35:00|3735.31|3735.31|3738.29|3738.29|3738.96|3738.96|3733.5|3733.5|0
1697618400000|2023-10-18 08:40:00|3738.4|3738.4|3737.97|3737.97|3738.7|3738.7|3737.56|3737.56|0
1697618700000|2023-10-18 08:45:00|3738.13|3738.13|3741.08|3741.08|3741.77|3741.77|3737.55|3737.55|0
1697619000000|2023-10-18 08:50:00|3741.14|3741.14|3745.32|3745.32|3745.99|3745.99|3740.44|3740.44|0
1697619300000|2023-10-18 08:55:00|3744.99|3744.99|3743.53|3743.53|3745.65|3745.65|3743.31|3743.31|0
1697619600000|2023-10-18 09:00:00|3743.62|3743.62|3739.56|3739.56|3744.01|3744.01|3739.56|3739.56|0
1697619900000|2023-10-18 09:05:00|3739.48|3739.48|3745.94|3745.94|3746.31|3746.31|3739.48|3739.48|0
1697620200000|2023-10-18 09:10:00|3745.83|3745.83|3744.9|3744.9|3746.84|3746.84|3744.46|3744.46|0
1697620500000|2023-10-18 09:15:00|3745.01|3745.01|3744.16|3744.16|3745.23|3745.23|3742.36|3742.36|0
1697620800000|2023-10-18 09:20:00|3744.26|3744.26|3746.21|3746.21|3746.74|3746.74|3744.26|3744.26|0
1697621100000|2023-10-18 09:25:00|3746.16|3746.16|3742.72|3742.72|3746.45|3746.45|3742.71|3742.71|0
1697621400000|2023-10-18 09:30:00|3742.71|3742.71|3736.69|3736.69|3742.71|3742.71|3736.53|3736.53|0
1697621700000|2023-10-18 09:35:00|3736.96|3736.96|3736.46|3736.46|3738.95|3738.95|3735.93|3735.93|0
1697622000000|2023-10-18 09:40:00|3737.13|3737.13|3736.45|3736.45|3737.71|3737.71|3736.42|3736.42|0
1697622300000|2023-10-18 09:45:00|3736.39|3736.39|3739.29|3739.29|3740.46|3740.46|3735.22|3735.22|0
1697622600000|2023-10-18 09:50:00|3739.39|3739.39|3737.95|3737.95|3739.51|3739.51|3737.95|3737.95|0
1697622900000|2023-10-18 09:55:00|3737.9|3737.9|3736.55|3736.55|3737.9|3737.9|3735.52|3735.52|0
1697623200000|2023-10-18 10:00:00|3736.54|3736.54|3731.11|3731.11|3736.54|3736.54|3731.11|3731.11|0
1697623500000|2023-10-18 10:05:00|3731|3731|3731.11|3731.11|3731.11|3731.11|3728.73|3728.73|0
1697623800000|2023-10-18 10:10:00|3731.17|3731.17|3726.95|3726.95|3731.27|3731.27|3726.95|3726.95|0
1697624100000|2023-10-18 10:15:00|3726.67|3726.67|3727.1|3727.1|3728.76|3728.76|3724.07|3724.07|0
1697624400000|2023-10-18 10:20:00|3727.04|3727.04|3722|3722|3727.04|3727.04|3722|3722|0
1697624700000|2023-10-18 10:25:00|3722.14|3722.14|3720.11|3720.11|3722.86|3722.86|3719.02|3719.02|0
1697625000000|2023-10-18 10:30:00|3719.78|3719.78|3723.69|3723.69|3724.63|3724.63|3718.44|3718.44|0
1697625300000|2023-10-18 10:35:00|3723.36|3723.36|3720.05|3720.05|3723.36|3723.36|3719.46|3719.46|0
1697625600000|2023-10-18 10:40:00|3719.5|3719.5|3719.88|3719.88|3720.98|3720.98|3718.32|3718.32|0
1697625900000|2023-10-18 10:45:00|3719.93|3719.93|3718.61|3718.61|3719.98|3719.98|3715.64|3715.64|0
1697626200000|2023-10-18 10:50:00|3718.27|3718.27|3718.76|3718.76|3719.06|3719.06|3717.99|3717.99|0
1697626500000|2023-10-18 10:55:00|3718.82|3718.82|3717.05|3717.05|3718.82|3718.82|3716.26|3716.26|0
1697626800000|2023-10-18 11:00:00|3716.9|3716.9|3721.08|3721.08|3721.14|3721.14|3715.79|3715.79|0
1697627100000|2023-10-18 11:05:00|3721.03|3721.03|3722.46|3722.46|3723.43|3723.43|3720.45|3720.45|0
1697627400000|2023-10-18 11:10:00|3722.57|3722.57|3718.06|3718.06|3722.64|3722.64|3718.01|3718.01|0
1697627700000|2023-10-18 11:15:00|3718.17|3718.17|3717.42|3717.42|3719.6|3719.6|3717.42|3717.42|0
1697628000000|2023-10-18 11:20:00|3717.47|3717.47|3716.8|3716.8|3717.81|3717.81|3715.54|3715.54|0
1697628300000|2023-10-18 11:25:00|3716.9|3716.9|3719.63|3719.63|3720.39|3720.39|3716.9|3716.9|0
1697628600000|2023-10-18 11:30:00|3719.58|3719.58|3721.8|3721.8|3721.8|3721.8|3719.18|3719.18|0
1697628900000|2023-10-18 11:35:00|3722.12|3722.12|3726.3|3726.3|3726.3|3726.3|3722.09|3722.09|0
1697629200000|2023-10-18 11:40:00|3726.35|3726.35|3723.08|3723.08|3726.35|3726.35|3722.69|3722.69|0
1697629500000|2023-10-18 11:45:00|3723.02|3723.02|3722.93|3722.93|3723.97|3723.97|3722.87|3722.87|0
1697629800000|2023-10-18 11:50:00|3722.87|3722.87|3723.67|3723.67|3723.78|3723.78|3722.48|3722.48|0
1697630100000|2023-10-18 11:55:00|3724.26|3724.26|3726.65|3726.65|3727.47|3727.47|3724.25|3724.25|0
1697630400000|2023-10-18 12:00:00|3726.76|3726.76|3727.53|3727.53|3728.31|3728.31|3726.44|3726.44|0
1697630700000|2023-10-18 12:05:00|3727.49|3727.49|3728.45|3728.45|3730.39|3730.39|3727.25|3727.25|0
1697631000000|2023-10-18 12:10:00|3728.6|3728.6|3724.54|3724.54|3728.6|3728.6|3724.38|3724.38|0
1697631300000|2023-10-18 12:15:00|3724.62|3724.62|3727.87|3727.87|3728.43|3728.43|3724.62|3724.62|0
1697631600000|2023-10-18 12:20:00|3727.94|3727.94|3726.53|3726.53|3729.01|3729.01|3726.34|3726.34|0
1697631900000|2023-10-18 12:25:00|3726.52|3726.52|3726.68|3726.68|3726.68|3726.68|3725.33|3725.33|0
1697632200000|2023-10-18 12:30:00|3726.78|3726.78|3726.31|3726.31|3728.87|3728.87|3726.19|3726.19|0
1697632500000|2023-10-18 12:35:00|3726.47|3726.47|3726.79|3726.79|3728.24|3728.24|3726.47|3726.47|0
1697632800000|2023-10-18 12:40:00|3726.45|3726.45|3725.27|3725.27|3726.45|3726.45|3725.27|3725.27|0
1697633100000|2023-10-18 12:45:00|3724.93|3724.93|3717.9|3717.9|3724.93|3724.93|3717.9|3717.9|0
1697633400000|2023-10-18 12:50:00|3718.23|3718.23|3715.96|3715.96|3718.62|3718.62|3715.84|3715.84|0
1697633700000|2023-10-18 12:55:00|3716.01|3716.01|3717.59|3717.59|3718.19|3718.19|3716.01|3716.01|0
1697634000000|2023-10-18 13:00:00|3717.35|3717.35|3721.58|3721.58|3724.04|3724.04|3716.43|3716.43|0
1697634300000|2023-10-18 13:05:00|3721.63|3721.63|3721.05|3721.05|3721.7|3721.7|3718.72|3718.72|0
1697634600000|2023-10-18 13:10:00|3721.13|3721.13|3723.14|3723.14|3724|3724|3721.13|3721.13|0
1697634900000|2023-10-18 13:15:00|3723.08|3723.08|3721.37|3721.37|3723.83|3723.83|3720.56|3720.56|0
1697635200000|2023-10-18 13:20:00|3721.32|3721.32|3722.46|3722.46|3722.62|3722.62|3720.7|3720.7|0
1697635500000|2023-10-18 13:25:00|3722.38|3722.38|3724.18|3724.18|3724.58|3724.58|3721.15|3721.15|0
1697635800000|2023-10-18 13:30:00|3724.23|3724.23|3720.81|3720.81|3725.25|3725.25|3718.68|3718.68|0
1697636100000|2023-10-18 13:35:00|3720.04|3720.04|3722.6|3722.6|3722.6|3722.6|3716.42|3716.42|0
1697636400000|2023-10-18 13:40:00|3722.26|3722.26|3716.85|3716.85|3722.49|3722.49|3716.03|3716.03|0
1697636700000|2023-10-18 13:45:00|3716.52|3716.52|3716.69|3716.69|3716.69|3716.69|3713.47|3713.47|0
1697637000000|2023-10-18 13:50:00|3716.8|3716.8|3714.17|3714.17|3716.8|3716.8|3712.58|3712.58|0
1697637300000|2023-10-18 13:55:00|3714.51|3714.51|3713.87|3713.87|3717.56|3717.56|3712.8|3712.8|0
1697637600000|2023-10-18 14:00:00|3713.77|3713.77|3709.49|3709.49|3714.25|3714.25|3707.51|3707.51|0
1697637900000|2023-10-18 14:05:00|3709.58|3709.58|3711.67|3711.67|3715.05|3715.05|3709.56|3709.56|0
1697638200000|2023-10-18 14:10:00|3711.87|3711.87|3712.05|3712.05|3712.05|3712.05|3709.6|3709.6|0
1697638500000|2023-10-18 14:15:00|3711.94|3711.94|3716.7|3716.7|3716.7|3716.7|3709.11|3709.11|0
1697638800000|2023-10-18 14:20:00|3716.86|3716.86|3719.71|3719.71|3720.34|3720.34|3716.35|3716.35|0
1697639100000|2023-10-18 14:25:00|3719.37|3719.37|3708.29|3708.29|3719.37|3719.37|3708.29|3708.29|0
1697639400000|2023-10-18 14:30:00|3708.18|3708.18|3708.44|3708.44|3711.36|3711.36|3707.55|3707.55|0
1697639700000|2023-10-18 14:35:00|3708.49|3708.49|3707.93|3707.93|3709.44|3709.44|3707.22|3707.22|0
1697640000000|2023-10-18 14:40:00|3707.88|3707.88|3706.24|3706.24|3707.88|3707.88|3702.46|3702.46|0
1697640300000|2023-10-18 14:45:00|3706.14|3706.14|3704|3704|3708.4|3708.4|3703.72|3703.72|0
1697640600000|2023-10-18 14:50:00|3703.95|3703.95|3702.76|3702.76|3703.95|3703.95|3699.3|3699.3|0
1697640900000|2023-10-18 14:55:00|3702.86|3702.86|3708.02|3708.02|3708.08|3708.08|3702.86|3702.86|0
1697641200000|2023-10-18 15:00:00|3707.63|3707.63|3710.58|3710.58|3710.98|3710.98|3706.51|3706.51|0
1697641500000|2023-10-18 15:05:00|3710.92|3710.92|3703.03|3703.03|3710.92|3710.92|3703.03|3703.03|0
1697641800000|2023-10-18 15:10:00|3702.98|3702.98|3704.91|3704.91|3706.32|3706.32|3702.97|3702.97|0
1697642100000|2023-10-18 15:15:00|3704.92|3704.92|3705.32|3705.32|3706.76|3706.76|3702.65|3702.65|0
1697642400000|2023-10-18 15:20:00|3705.16|3705.16|3701.99|3701.99|3705.16|3705.16|3700.43|3700.43|0
1697642700000|2023-10-18 15:25:00|3702.05|3702.05|3703.92|3703.92|3704.31|3704.31|3701.81|3701.81|0
1697699700000|2023-10-19 07:15:00|3645.49|3645.49|3651.76|3651.76|3652.43|3652.43|3636.11|3636.11|0
1697700000000|2023-10-19 07:20:00|3652.31|3652.31|3650.17|3650.17|3655.8|3655.8|3650.17|3650.17|0
1697700300000|2023-10-19 07:25:00|3650.5|3650.5|3643.72|3643.72|3650.85|3650.85|3640.44|3640.44|0
1697700600000|2023-10-19 07:30:00|3643.82|3643.82|3641.71|3641.71|3649.24|3649.24|3641.26|3641.26|0
1697700900000|2023-10-19 07:35:00|3642.04|3642.04|3640.93|3640.93|3642.83|3642.83|3636.9|3636.9|0
1697701200000|2023-10-19 07:40:00|3640.88|3640.88|3643.27|3643.27|3645.22|3645.22|3640.88|3640.88|0
1697701500000|2023-10-19 07:45:00|3642.78|3642.78|3638.89|3638.89|3644.37|3644.37|3638.89|3638.89|0
1697701800000|2023-10-19 07:50:00|3638.55|3638.55|3645.57|3645.57|3647.16|3647.16|3636.91|3636.91|0
1697702100000|2023-10-19 07:55:00|3645.23|3645.23|3643.28|3643.28|3645.34|3645.34|3641.83|3641.83|0
1697702400000|2023-10-19 08:00:00|3643.33|3643.33|3651.19|3651.19|3651.19|3651.19|3642.66|3642.66|0
1697702700000|2023-10-19 08:05:00|3651.53|3651.53|3644.69|3644.69|3658.06|3658.06|3644.69|3644.69|0
1697703000000|2023-10-19 08:10:00|3644.59|3644.59|3642.34|3642.34|3645.05|3645.05|3642.24|3642.24|0
1697703300000|2023-10-19 08:15:00|3642.39|3642.39|3648.78|3648.78|3648.83|3648.83|3641.51|3641.51|0
1697703600000|2023-10-19 08:20:00|3648.73|3648.73|3648.06|3648.06|3649.8|3649.8|3646.82|3646.82|0
1697703900000|2023-10-19 08:25:00|3648.07|3648.07|3647.99|3647.99|3653.25|3653.25|3647.27|3647.27|0
1697704200000|2023-10-19 08:30:00|3648.2|3648.2|3644.89|3644.89|3648.27|3648.27|3644.89|3644.89|0
1697704500000|2023-10-19 08:35:00|3644.96|3644.96|3641.07|3641.07|3645.18|3645.18|3641.07|3641.07|0
1697704800000|2023-10-19 08:40:00|3641.17|3641.17|3642.53|3642.53|3642.91|3642.91|3639.8|3639.8|0
1697705100000|2023-10-19 08:45:00|3642.19|3642.19|3642.95|3642.95|3644.16|3644.16|3641.85|3641.85|0
1697705400000|2023-10-19 08:50:00|3643.02|3643.02|3643.38|3643.38|3643.38|3643.38|3640.54|3640.54|0
1697705700000|2023-10-19 08:55:00|3643.44|3643.44|3638.95|3638.95|3643.44|3643.44|3638.85|3638.85|0
1697706000000|2023-10-19 09:00:00|3639.12|3639.12|3641.16|3641.16|3641.32|3641.32|3636.82|3636.82|0
1697706300000|2023-10-19 09:05:00|3641.26|3641.26|3645.6|3645.6|3645.65|3645.65|3640.02|3640.02|0
1697706600000|2023-10-19 09:10:00|3645.88|3645.88|3644.36|3644.36|3647.5|3647.5|3644.36|3644.36|0
1697706900000|2023-10-19 09:15:00|3644.7|3644.7|3642.88|3642.88|3645.19|3645.19|3642.05|3642.05|0
1697707200000|2023-10-19 09:20:00|3642.99|3642.99|3645.59|3645.59|3645.82|3645.82|3642.6|3642.6|0
1697707500000|2023-10-19 09:25:00|3645.74|3645.74|3646.24|3646.24|3647.59|3647.59|3645.37|3645.37|0
1697707800000|2023-10-19 09:30:00|3646.58|3646.58|3651.16|3651.16|3651.31|3651.31|3646.53|3646.53|0
1697708100000|2023-10-19 09:35:00|3650.15|3650.15|3651.29|3651.29|3652.62|3652.62|3650.15|3650.15|0
1697708400000|2023-10-19 09:40:00|3651.35|3651.35|3655.26|3655.26|3655.73|3655.73|3651.35|3651.35|0
1697708700000|2023-10-19 09:45:00|3655|3655|3655.58|3655.58|3656.33|3656.33|3654.94|3654.94|0
1697709000000|2023-10-19 09:50:00|3656.59|3656.59|3660.1|3660.1|3660.1|3660.1|3656.59|3656.59|0
1697709300000|2023-10-19 09:55:00|3660.44|3660.44|3658.36|3658.36|3661.96|3661.96|3657.2|3657.2|0
1697709600000|2023-10-19 10:00:00|3658.47|3658.47|3656.97|3656.97|3660.28|3660.28|3656.97|3656.97|0
1697709900000|2023-10-19 10:05:00|3657.13|3657.13|3657.87|3657.87|3659.38|3659.38|3657.13|3657.13|0
1697710200000|2023-10-19 10:10:00|3657.92|3657.92|3658.72|3658.72|3659.31|3659.31|3655.51|3655.51|0
1697710500000|2023-10-19 10:15:00|3658.8|3658.8|3657.78|3657.78|3659.74|3659.74|3657.45|3657.45|0
1697710800000|2023-10-19 10:20:00|3657.68|3657.68|3658.07|3658.07|3658.73|3658.73|3656.99|3656.99|0
1697711100000|2023-10-19 10:25:00|3658.23|3658.23|3659.87|3659.87|3660.95|3660.95|3657.52|3657.52|0
1697711400000|2023-10-19 10:30:00|3660.55|3660.55|3663.93|3663.93|3664.04|3664.04|3659.17|3659.17|0
1697711700000|2023-10-19 10:35:00|3663.88|3663.88|3662.32|3662.32|3663.88|3663.88|3661.12|3661.12|0
1697712000000|2023-10-19 10:40:00|3661.99|3661.99|3661.35|3661.35|3663.32|3663.32|3661.05|3661.05|0
1697712300000|2023-10-19 10:45:00|3661.41|3661.41|3661.5|3661.5|3663.35|3663.35|3661.16|3661.16|0
1697712600000|2023-10-19 10:50:00|3661.59|3661.59|3656.49|3656.49|3661.64|3661.64|3656.16|3656.16|0
1697712900000|2023-10-19 10:55:00|3655.49|3655.49|3655.67|3655.67|3655.7|3655.7|3653.98|3653.98|0
1697713200000|2023-10-19 11:00:00|3655.72|3655.72|3654.51|3654.51|3656.81|3656.81|3653.69|3653.69|0
1697713500000|2023-10-19 11:05:00|3654.56|3654.56|3651.95|3651.95|3654.56|3654.56|3649.52|3649.52|0
1697713800000|2023-10-19 11:10:00|3651.9|3651.9|3650.65|3650.65|3652.68|3652.68|3650.12|3650.12|0
1697714100000|2023-10-19 11:15:00|3650.75|3650.75|3651.58|3651.58|3652.71|3652.71|3650.75|3650.75|0
1697714400000|2023-10-19 11:20:00|3650.57|3650.57|3649.27|3649.27|3652.43|3652.43|3649.27|3649.27|0
1697714700000|2023-10-19 11:25:00|3649.37|3649.37|3650|3650|3650.8|3650.8|3648.6|3648.6|0
1697715000000|2023-10-19 11:30:00|3649.67|3649.67|3645.69|3645.69|3649.84|3649.84|3645.13|3645.13|0
1697715300000|2023-10-19 11:35:00|3645.78|3645.78|3646.1|3646.1|3647.52|3647.52|3645.45|3645.45|0
1697715600000|2023-10-19 11:40:00|3646.43|3646.43|3644.84|3644.84|3647.87|3647.87|3644.84|3644.84|0
1697715900000|2023-10-19 11:45:00|3645.18|3645.18|3645.27|3645.27|3645.75|3645.75|3644.68|3644.68|0
1697716200000|2023-10-19 11:50:00|3645.32|3645.32|3641.23|3641.23|3645.32|3645.32|3640.89|3640.89|0
1697716500000|2023-10-19 11:55:00|3641.31|3641.31|3645.13|3645.13|3645.13|3645.13|3641.19|3641.19|0
1697716800000|2023-10-19 12:00:00|3644.97|3644.97|3645.36|3645.36|3645.36|3645.36|3642.4|3642.4|0
1697717100000|2023-10-19 12:05:00|3646.03|3646.03|3642.4|3642.4|3646.95|3646.95|3642.38|3642.38|0
1697717400000|2023-10-19 12:10:00|3642.35|3642.35|3644.5|3644.5|3644.5|3644.5|3641.34|3641.34|0
1697717700000|2023-10-19 12:15:00|3644.53|3644.53|3643.44|3643.44|3646.04|3646.04|3642.13|3642.13|0
1697718000000|2023-10-19 12:20:00|3643.5|3643.5|3640.59|3640.59|3645.24|3645.24|3640.59|3640.59|0
1697718300000|2023-10-19 12:25:00|3640.25|3640.25|3638.9|3638.9|3641.2|3641.2|3638.49|3638.49|0
1697718600000|2023-10-19 12:30:00|3638.95|3638.95|3638.98|3638.98|3640.15|3640.15|3638.02|3638.02|0
1697718900000|2023-10-19 12:35:00|3638.92|3638.92|3640.92|3640.92|3643.55|3643.55|3638.09|3638.09|0
1697719200000|2023-10-19 12:40:00|3640.87|3640.87|3640.93|3640.93|3642.32|3642.32|3638.29|3638.29|0
1697719500000|2023-10-19 12:45:00|3641.6|3641.6|3641.2|3641.2|3642.41|3642.41|3639.75|3639.75|0
1697719800000|2023-10-19 12:50:00|3641.3|3641.3|3639.11|3639.11|3641.87|3641.87|3638.49|3638.49|0
1697720100000|2023-10-19 12:55:00|3638.78|3638.78|3640.86|3640.86|3641.07|3641.07|3637.78|3637.78|0
1697720400000|2023-10-19 13:00:00|3641.2|3641.2|3645.59|3645.59|3645.59|3645.59|3640.53|3640.53|0
1697720700000|2023-10-19 13:05:00|3645.93|3645.93|3644.06|3644.06|3645.93|3645.93|3642.34|3642.34|0
1697721000000|2023-10-19 13:10:00|3644.45|3644.45|3644.12|3644.12|3645.95|3645.95|3643.14|3643.14|0
1697721300000|2023-10-19 13:15:00|3644.28|3644.28|3647.33|3647.33|3647.49|3647.49|3644.28|3644.28|0
1697721600000|2023-10-19 13:20:00|3647.27|3647.27|3645.77|3645.77|3647.27|3647.27|3645.02|3645.02|0
1697721900000|2023-10-19 13:25:00|3645.89|3645.89|3641.81|3641.81|3645.89|3645.89|3640.38|3640.38|0
1697722200000|2023-10-19 13:30:00|3641.84|3641.84|3637.33|3637.33|3641.93|3641.93|3632.37|3632.37|0
1697722500000|2023-10-19 13:35:00|3637.24|3637.24|3644.08|3644.08|3644.19|3644.19|3635.13|3635.13|0
1697722800000|2023-10-19 13:40:00|3644.25|3644.25|3642|3642|3644.52|3644.52|3641.63|3641.63|0
1697723100000|2023-10-19 13:45:00|3641.74|3641.74|3642.31|3642.31|3643.09|3643.09|3639.73|3639.73|0
1697723400000|2023-10-19 13:50:00|3641.97|3641.97|3637.97|3637.97|3642.63|3642.63|3636.73|3636.73|0
1697723700000|2023-10-19 13:55:00|3638.02|3638.02|3639.39|3639.39|3640.35|3640.35|3637.45|3637.45|0
1697724000000|2023-10-19 14:00:00|3639.44|3639.44|3637.22|3637.22|3641.07|3641.07|3634.93|3634.93|0
1697724300000|2023-10-19 14:05:00|3637.12|3637.12|3636.32|3636.32|3637.63|3637.63|3634.02|3634.02|0
1697724600000|2023-10-19 14:10:00|3636.66|3636.66|3639.45|3639.45|3639.45|3639.45|3635.36|3635.36|0
1697724900000|2023-10-19 14:15:00|3640.2|3640.2|3636.91|3636.91|3641.59|3641.59|3636.91|3636.91|0
1697725200000|2023-10-19 14:20:00|3636.85|3636.85|3636.6|3636.6|3639.09|3639.09|3634.89|3634.89|0
1697725500000|2023-10-19 14:25:00|3636.61|3636.61|3633.72|3633.72|3636.75|3636.75|3633.72|3633.72|0
1697725800000|2023-10-19 14:30:00|3634.06|3634.06|3634.21|3634.21|3634.21|3634.21|3631.79|3631.79|0
1697726100000|2023-10-19 14:35:00|3634.25|3634.25|3632.35|3632.35|3635.96|3635.96|3632.3|3632.3|0
1697726400000|2023-10-19 14:40:00|3632.25|3632.25|3633.49|3633.49|3636|3636|3632.24|3632.24|0
1697726700000|2023-10-19 14:45:00|3633.16|3633.16|3635.85|3635.85|3636.22|3636.22|3633.05|3633.05|0
1697727000000|2023-10-19 14:50:00|3635.8|3635.8|3637.2|3637.2|3638.08|3638.08|3635.49|3635.49|0
1697727300000|2023-10-19 14:55:00|3637.25|3637.25|3636.83|3636.83|3637.47|3637.47|3636.13|3636.13|0
1697727600000|2023-10-19 15:00:00|3636.77|3636.77|3637.49|3637.49|3639.4|3639.4|3636.36|3636.36|0
1697727900000|2023-10-19 15:05:00|3637.83|3637.83|3638.66|3638.66|3641.02|3641.02|3636.56|3636.56|0
1697728200000|2023-10-19 15:10:00|3638.71|3638.71|3641.82|3641.82|3642.57|3642.57|3638.71|3638.71|0
1697728500000|2023-10-19 15:15:00|3641.77|3641.77|3639.4|3639.4|3642.13|3642.13|3639.37|3639.37|0
1697728800000|2023-10-19 15:20:00|3639.34|3639.34|3637.39|3637.39|3639.34|3639.34|3633.46|3633.46|0
1697729100000|2023-10-19 15:25:00|3637.44|3637.44|3639.25|3639.25|3640.55|3640.55|3637.44|3637.44|0
1697786100000|2023-10-20 07:15:00|3580.73|3580.73|3582|3582|3584.57|3584.57|3580.58|3580.58|0
1697786400000|2023-10-20 07:20:00|3581.33|3581.33|3583.77|3583.77|3586.29|3586.29|3581.33|3581.33|0
1697786700000|2023-10-20 07:25:00|3583.93|3583.93|3579.77|3579.77|3586.2|3586.2|3579.04|3579.04|0
1697787000000|2023-10-20 07:30:00|3579.79|3579.79|3584.56|3584.56|3584.61|3584.61|3577.37|3577.37|0
1697787300000|2023-10-20 07:35:00|3584.45|3584.45|3590.49|3590.49|3594.27|3594.27|3584.12|3584.12|0
1697787600000|2023-10-20 07:40:00|3590.18|3590.18|3585.7|3585.7|3590.89|3590.89|3584.91|3584.91|0
1697787900000|2023-10-20 07:45:00|3585.71|3585.71|3593.13|3593.13|3594.14|3594.14|3585.71|3585.71|0
1697788200000|2023-10-20 07:50:00|3592.97|3592.97|3596.49|3596.49|3596.49|3596.49|3591.67|3591.67|0
1697788500000|2023-10-20 07:55:00|3596.57|3596.57|3594.14|3594.14|3597.77|3597.77|3591.81|3591.81|0
1697788800000|2023-10-20 08:00:00|3594.48|3594.48|3591.26|3591.26|3595.49|3595.49|3589.4|3589.4|0
1697789100000|2023-10-20 08:05:00|3591.28|3591.28|3593.97|3593.97|3594.49|3594.49|3590.61|3590.61|0
1697789400000|2023-10-20 08:10:00|3594.14|3594.14|3597.36|3597.36|3600.7|3600.7|3594.14|3594.14|0
1697789700000|2023-10-20 08:15:00|3596.68|3596.68|3597.81|3597.81|3599.15|3599.15|3595.8|3595.8|0
1697790000000|2023-10-20 08:20:00|3597.64|3597.64|3595.37|3595.37|3599.45|3599.45|3595.32|3595.32|0
1697790300000|2023-10-20 08:25:00|3595.71|3595.71|3594.38|3594.38|3597.68|3597.68|3594.38|3594.38|0
1697790600000|2023-10-20 08:30:00|3594.27|3594.27|3595.88|3595.88|3596.22|3596.22|3591.38|3591.38|0
1697790900000|2023-10-20 08:35:00|3595.92|3595.92|3595.5|3595.5|3595.92|3595.92|3593.49|3593.49|0
1697791200000|2023-10-20 08:40:00|3595.57|3595.57|3593.2|3593.2|3598.28|3598.28|3593.2|3593.2|0
1697791500000|2023-10-20 08:45:00|3593.33|3593.33|3596.73|3596.73|3596.73|3596.73|3592.38|3592.38|0
1697791800000|2023-10-20 08:50:00|3596.68|3596.68|3596.43|3596.43|3597.94|3597.94|3596.36|3596.36|0
1697792100000|2023-10-20 08:55:00|3596.38|3596.38|3590.13|3590.13|3596.38|3596.38|3590.13|3590.13|0
1697792400000|2023-10-20 09:00:00|3590.19|3590.19|3586.68|3586.68|3591.43|3591.43|3584.66|3584.66|0
1697792700000|2023-10-20 09:05:00|3586.01|3586.01|3579.09|3579.09|3586.01|3586.01|3579.09|3579.09|0
1697793000000|2023-10-20 09:10:00|3579.11|3579.11|3579.05|3579.05|3579.13|3579.13|3579.05|3579.05|0
1697793300000|2023-10-20 09:15:00|3578.06|3578.06|3574.22|3574.22|3579.48|3579.48|3570.46|3570.46|0
1697793600000|2023-10-20 09:20:00|3574.2|3574.2|3569.14|3569.14|3575.06|3575.06|3567.22|3567.22|0
1697793900000|2023-10-20 09:25:00|3569.07|3569.07|3576.15|3576.15|3576.58|3576.58|3569.07|3569.07|0
1697794200000|2023-10-20 09:30:00|3575.82|3575.82|3574.65|3574.65|3576.19|3576.19|3572.16|3572.16|0
1697794500000|2023-10-20 09:35:00|3574.32|3574.32|3573.51|3573.51|3575.36|3575.36|3573.11|3573.11|0
1697794800000|2023-10-20 09:40:00|3573.46|3573.46|3573.7|3573.7|3574.51|3574.51|3572.67|3572.67|0
1697795100000|2023-10-20 09:45:00|3573.65|3573.65|3576.71|3576.71|3576.71|3576.71|3572.99|3572.99|0
1697795400000|2023-10-20 09:50:00|3576.73|3576.73|3579.51|3579.51|3582.45|3582.45|3576.68|3576.68|0
1697795700000|2023-10-20 09:55:00|3579.49|3579.49|3578.44|3578.44|3581.74|3581.74|3577.73|3577.73|0
1697796000000|2023-10-20 10:00:00|3578.37|3578.37|3576.94|3576.94|3579.59|3579.59|3572.94|3572.94|0
1697796300000|2023-10-20 10:05:00|3576.57|3576.57|3574.22|3574.22|3576.57|3576.57|3572.67|3572.67|0
1697796600000|2023-10-20 10:10:00|3573.89|3573.89|3565.67|3565.67|3573.89|3573.89|3565.67|3565.67|0
1697796900000|2023-10-20 10:15:00|3565.34|3565.34|3562.51|3562.51|3566.15|3566.15|3558.8|3558.8|0
1697797200000|2023-10-20 10:20:00|3562.41|3562.41|3558.51|3558.51|3562.41|3562.41|3558.51|3558.51|0
1697797500000|2023-10-20 10:25:00|3558.49|3558.49|3557.78|3557.78|3559.25|3559.25|3555.66|3555.66|0
1697797800000|2023-10-20 10:30:00|3557.52|3557.52|3556.83|3556.83|3557.9|3557.9|3555.57|3555.57|0
1697798100000|2023-10-20 10:35:00|3556.49|3556.49|3558.99|3558.99|3559.87|3559.87|3556.01|3556.01|0
1697798400000|2023-10-20 10:40:00|3559.1|3559.1|3556.19|3556.19|3559.1|3559.1|3555.62|3555.62|0
1697798700000|2023-10-20 10:45:00|3556.28|3556.28|3558.53|3558.53|3560.55|3560.55|3556.28|3556.28|0
1697799000000|2023-10-20 10:50:00|3558.2|3558.2|3559.33|3559.33|3560.33|3560.33|3557.14|3557.14|0
1697799300000|2023-10-20 10:55:00|3559.28|3559.28|3558.83|3558.83|3560.36|3560.36|3558.48|3558.48|0
1697799600000|2023-10-20 11:00:00|3558.8|3558.8|3561.73|3561.73|3562.92|3562.92|3558.8|3558.8|0
1697799900000|2023-10-20 11:05:00|3561.68|3561.68|3563.12|3563.12|3565.8|3565.8|3561.68|3561.68|0
1697800200000|2023-10-20 11:10:00|3562.78|3562.78|3564.03|3564.03|3564.03|3564.03|3561.73|3561.73|0
1697800500000|2023-10-20 11:15:00|3564.19|3564.19|3562.94|3562.94|3564.9|3564.9|3562.94|3562.94|0
1697800800000|2023-10-20 11:20:00|3562.86|3562.86|3563.3|3563.3|3564.01|3564.01|3560.9|3560.9|0
1697801100000|2023-10-20 11:25:00|3563.25|3563.25|3565.02|3565.02|3565.02|3565.02|3560.52|3560.52|0
1697801400000|2023-10-20 11:30:00|3565.08|3565.08|3564.97|3564.97|3565.85|3565.85|3563.53|3563.53|0
1697801700000|2023-10-20 11:35:00|3565.03|3565.03|3566.2|3566.2|3566.2|3566.2|3563.02|3563.02|0
1697802000000|2023-10-20 11:40:00|3565.53|3565.53|3563.26|3563.26|3565.61|3565.61|3563.26|3563.26|0
1697802300000|2023-10-20 11:45:00|3563.2|3563.2|3565.35|3565.35|3565.75|3565.75|3563.2|3563.2|0
1697802600000|2023-10-20 11:50:00|3565.4|3565.4|3564.89|3564.89|3565.4|3565.4|3563.81|3563.81|0
1697802900000|2023-10-20 11:55:00|3564.79|3564.79|3568.74|3568.74|3570.27|3570.27|3564.79|3564.79|0
1697803200000|2023-10-20 12:00:00|3568.69|3568.69|3569.12|3569.12|3569.12|3569.12|3566.21|3566.21|0
1697803500000|2023-10-20 12:05:00|3568.78|3568.78|3568.17|3568.17|3569.69|3569.69|3568.07|3568.07|0
1697803800000|2023-10-20 12:10:00|3567.84|3567.84|3567.59|3567.59|3568.16|3568.16|3566.45|3566.45|0
1697804100000|2023-10-20 12:15:00|3567.56|3567.56|3564.92|3564.92|3567.56|3567.56|3564.34|3564.34|0
1697804400000|2023-10-20 12:20:00|3565.08|3565.08|3560.2|3560.2|3565.08|3565.08|3558.96|3558.96|0
1697804700000|2023-10-20 12:25:00|3559.86|3559.86|3554.42|3554.42|3559.86|3559.86|3554.08|3554.08|0
1697805000000|2023-10-20 12:30:00|3554.08|3554.08|3555.07|3555.07|3557.16|3557.16|3553.85|3553.85|0
1697805300000|2023-10-20 12:35:00|3555.41|3555.41|3552.77|3552.77|3555.41|3555.41|3552.64|3552.64|0
1697805600000|2023-10-20 12:40:00|3552.43|3552.43|3548.2|3548.2|3553.93|3553.93|3547.53|3547.53|0
1697805900000|2023-10-20 12:45:00|3548.54|3548.54|3547.36|3547.36|3550.9|3550.9|3546.69|3546.69|0
1697806200000|2023-10-20 12:50:00|3547.47|3547.47|3551.85|3551.85|3552.68|3552.68|3547.1|3547.1|0
1697806500000|2023-10-20 12:55:00|3551.95|3551.95|3549.69|3549.69|3551.95|3551.95|3548.75|3548.75|0
1697806800000|2023-10-20 13:00:00|3549.85|3549.85|3551.61|3551.61|3554|3554|3549.59|3549.59|0
1697807100000|2023-10-20 13:05:00|3551.71|3551.71|3554.47|3554.47|3554.8|3554.8|3551.06|3551.06|0
1697807400000|2023-10-20 13:10:00|3554.13|3554.13|3553.99|3553.99|3554.99|3554.99|3553.53|3553.53|0
1697807700000|2023-10-20 13:15:00|3553.97|3553.97|3557.15|3557.15|3557.75|3557.75|3553.31|3553.31|0
1697808000000|2023-10-20 13:20:00|3557.1|3557.1|3554.27|3554.27|3557.1|3557.1|3551.6|3551.6|0
1697808300000|2023-10-20 13:25:00|3554.24|3554.24|3560.7|3560.7|3560.7|3560.7|3553.66|3553.66|0
1697808600000|2023-10-20 13:30:00|3560.76|3560.76|3565.76|3565.76|3566.7|3566.7|3557.88|3557.88|0
1697808900000|2023-10-20 13:35:00|3565.68|3565.68|3548.91|3548.91|3565.76|3565.76|3548.89|3548.89|0
1697809200000|2023-10-20 13:40:00|3548.24|3548.24|3546.33|3546.33|3552.41|3552.41|3546.33|3546.33|0
1697809500000|2023-10-20 13:45:00|3546.28|3546.28|3551.68|3551.68|3551.68|3551.68|3545.63|3545.63|0
1697809800000|2023-10-20 13:50:00|3551.87|3551.87|3544.79|3544.79|3552.78|3552.78|3542.71|3542.71|0
1697810100000|2023-10-20 13:55:00|3545.06|3545.06|3545.24|3545.24|3547.44|3547.44|3544.06|3544.06|0
1697810400000|2023-10-20 14:00:00|3545.57|3545.57|3543.81|3543.81|3547.22|3547.22|3543.11|3543.11|0
1697810700000|2023-10-20 14:05:00|3544.14|3544.14|3537.35|3537.35|3544.33|3544.33|3535.63|3535.63|0
1697811000000|2023-10-20 14:10:00|3537.3|3537.3|3531.69|3531.69|3537.64|3537.64|3531.3|3531.3|0
1697811300000|2023-10-20 14:15:00|3531.59|3531.59|3528.64|3528.64|3532.69|3532.69|3526.87|3526.87|0
1697811600000|2023-10-20 14:20:00|3528.72|3528.72|3529.77|3529.77|3533.55|3533.55|3525.96|3525.96|0
1697811900000|2023-10-20 14:25:00|3529.87|3529.87|3530.09|3530.09|3532.39|3532.39|3529.75|3529.75|0
1697812200000|2023-10-20 14:30:00|3529.98|3529.98|3537.33|3537.33|3538.36|3538.36|3529.34|3529.34|0
1697812500000|2023-10-20 14:35:00|3537.17|3537.17|3534.5|3534.5|3539.84|3539.84|3533.95|3533.95|0
1697812800000|2023-10-20 14:40:00|3534.16|3534.16|3534.53|3534.53|3536.15|3536.15|3533.72|3533.72|0
1697813100000|2023-10-20 14:45:00|3534.58|3534.58|3545.64|3545.64|3545.64|3545.64|3534.44|3534.44|0
1697813400000|2023-10-20 14:50:00|3545.69|3545.69|3541.68|3541.68|3546.18|3546.18|3539.78|3539.78|0
1697813700000|2023-10-20 14:55:00|3541.53|3541.53|3539.75|3539.75|3541.59|3541.59|3537.51|3537.51|0
1697814000000|2023-10-20 15:00:00|3539.47|3539.47|3539.13|3539.13|3543.22|3543.22|3538.86|3538.86|0
1697814300000|2023-10-20 15:05:00|3539.47|3539.47|3537.23|3537.23|3542.06|3542.06|3537.23|3537.23|0
1697814600000|2023-10-20 15:10:00|3537.18|3537.18|3535.27|3535.27|3539.47|3539.47|3535.16|3535.16|0
1697814900000|2023-10-20 15:15:00|3535.37|3535.37|3532.38|3532.38|3536.46|3536.46|3530.96|3530.96|0
1697815200000|2023-10-20 15:20:00|3532.45|3532.45|3529.29|3529.29|3533.74|3533.74|3528.97|3528.97|0
1697815500000|2023-10-20 15:25:00|3529.63|3529.63|3531.43|3531.43|3532.98|3532.98|3529.63|3529.63|0
1698045300000|2023-10-23 07:15:00|3528.83|3528.83|3523.56|3523.56|3528.83|3528.83|3522.13|3522.13|0
1698045600000|2023-10-23 07:20:00|3523.93|3523.93|3520.26|3520.26|3528.32|3528.32|3517.82|3517.82|0
1698045900000|2023-10-23 07:25:00|3520.41|3520.41|3521.4|3521.4|3525.62|3525.62|3520.41|3520.41|0
1698046200000|2023-10-23 07:30:00|3521.21|3521.21|3519.65|3519.65|3521.21|3521.21|3515.93|3515.93|0
1698046500000|2023-10-23 07:35:00|3519.49|3519.49|3510.09|3510.09|3519.49|3519.49|3509.95|3509.95|0
1698046800000|2023-10-23 07:40:00|3510.64|3510.64|3506.74|3506.74|3511.52|3511.52|3506.53|3506.53|0
1698047100000|2023-10-23 07:45:00|3507.08|3507.08|3510.62|3510.62|3511.95|3511.95|3504.63|3504.63|0
1698047400000|2023-10-23 07:50:00|3510.29|3510.29|3504.64|3504.64|3510.29|3510.29|3504.14|3504.14|0
1698047700000|2023-10-23 07:55:00|3504.58|3504.58|3498.35|3498.35|3504.58|3504.58|3498.35|3498.35|0
1698048000000|2023-10-23 08:00:00|3498.01|3498.01|3497.89|3497.89|3498.86|3498.86|3493.6|3493.6|0
1698048300000|2023-10-23 08:05:00|3497.92|3497.92|3496.42|3496.42|3500.13|3500.13|3495.87|3495.87|0
1698048600000|2023-10-23 08:10:00|3496.36|3496.36|3497.17|3497.17|3499.77|3499.77|3495.15|3495.15|0
1698048900000|2023-10-23 08:15:00|3496.83|3496.83|3502.64|3502.64|3503.91|3503.91|3496.7|3496.7|0
1698049200000|2023-10-23 08:20:00|3502.7|3502.7|3507.8|3507.8|3508.32|3508.32|3502.64|3502.64|0
1698049500000|2023-10-23 08:25:00|3507.9|3507.9|3511.48|3511.48|3511.48|3511.48|3506.75|3506.75|0
1698049800000|2023-10-23 08:30:00|3511.53|3511.53|3515.28|3515.28|3515.31|3515.31|3511.39|3511.39|0
1698050100000|2023-10-23 08:35:00|3515.63|3515.63|3521.68|3521.68|3521.76|3521.76|3515.63|3515.63|0
1698050400000|2023-10-23 08:40:00|3521.58|3521.58|3523.77|3523.77|3524.42|3524.42|3521.52|3521.52|0
1698050700000|2023-10-23 08:45:00|3523.36|3523.36|3521.51|3521.51|3524.64|3524.64|3521.51|3521.51|0
1698051000000|2023-10-23 08:50:00|3521.46|3521.46|3520.02|3520.02|3522.04|3522.04|3517.23|3517.23|0
1698051300000|2023-10-23 08:55:00|3519.89|3519.89|3519.73|3519.73|3522.98|3522.98|3519.27|3519.27|0
1698051600000|2023-10-23 09:00:00|3520.07|3520.07|3516.9|3516.9|3521.21|3521.21|3516.37|3516.37|0
1698051900000|2023-10-23 09:05:00|3516.57|3516.57|3513.18|3513.18|3516.57|3516.57|3512.84|3512.84|0
1698052200000|2023-10-23 09:10:00|3513.44|3513.44|3513.58|3513.58|3516.45|3516.45|3512.42|3512.42|0
1698052500000|2023-10-23 09:15:00|3513.66|3513.66|3518.14|3518.14|3519.27|3519.27|3513.66|3513.66|0
1698052800000|2023-10-23 09:20:00|3517.98|3517.98|3516.76|3516.76|3517.98|3517.98|3516.06|3516.06|0
1698053100000|2023-10-23 09:25:00|3516.43|3516.43|3507.64|3507.64|3516.43|3516.43|3507.64|3507.64|0
1698053400000|2023-10-23 09:30:00|3507.98|3507.98|3504.81|3504.81|3508.65|3508.65|3502.89|3502.89|0
1698053700000|2023-10-23 09:35:00|3504.48|3504.48|3501.71|3501.71|3504.48|3504.48|3500.49|3500.49|0
1698054000000|2023-10-23 09:40:00|3501.68|3501.68|3506.41|3506.41|3506.47|3506.47|3500.46|3500.46|0
1698054300000|2023-10-23 09:45:00|3505.92|3505.92|3504.31|3504.31|3505.92|3505.92|3502.44|3502.44|0
1698054600000|2023-10-23 09:50:00|3504.4|3504.4|3508.52|3508.52|3509.38|3509.38|3503.73|3503.73|0
1698054900000|2023-10-23 09:55:00|3508.54|3508.54|3506.99|3506.99|3510.93|3510.93|3506.99|3506.99|0
1698055200000|2023-10-23 10:00:00|3506.92|3506.92|3510.12|3510.12|3510.12|3510.12|3506.42|3506.42|0
1698055500000|2023-10-23 10:05:00|3510.45|3510.45|3509.48|3509.48|3510.61|3510.61|3507.92|3507.92|0
1698055800000|2023-10-23 10:10:00|3509.37|3509.37|3506.93|3506.93|3509.66|3509.66|3506.73|3506.73|0
1698056100000|2023-10-23 10:15:00|3506.77|3506.77|3505.65|3505.65|3509.16|3509.16|3505.56|3505.56|0
1698056400000|2023-10-23 10:20:00|3505.71|3505.71|3506.04|3506.04|3506.43|3506.43|3504.94|3504.94|0
1698056700000|2023-10-23 10:25:00|3505.99|3505.99|3504.55|3504.55|3507.2|3507.2|3503.85|3503.85|0
1698057000000|2023-10-23 10:30:00|3504.6|3504.6|3508.05|3508.05|3508.05|3508.05|3504.44|3504.44|0
1698057300000|2023-10-23 10:35:00|3508.11|3508.11|3509.21|3509.21|3509.68|3509.68|3508.03|3508.03|0
1698057600000|2023-10-23 10:40:00|3509.1|3509.1|3509.67|3509.67|3511.58|3511.58|3508.34|3508.34|0
1698057900000|2023-10-23 10:45:00|3510|3510|3507.77|3507.77|3510.49|3510.49|3507.77|3507.77|0
1698058200000|2023-10-23 10:50:00|3507.72|3507.72|3507.61|3507.61|3508.39|3508.39|3506.65|3506.65|0
1698058500000|2023-10-23 10:55:00|3507.56|3507.56|3506.35|3506.35|3507.56|3507.56|3505.14|3505.14|0
1698058800000|2023-10-23 11:00:00|3506.31|3506.31|3506.06|3506.06|3507.56|3507.56|3505.62|3505.62|0
1698059100000|2023-10-23 11:05:00|3506.35|3506.35|3503.65|3503.65|3506.74|3506.74|3503.57|3503.57|0
1698059400000|2023-10-23 11:10:00|3503.7|3503.7|3503.19|3503.19|3503.82|3503.82|3502.13|3502.13|0
1698059700000|2023-10-23 11:15:00|3503.25|3503.25|3505.05|3505.05|3505.93|3505.93|3503.19|3503.19|0
1698060000000|2023-10-23 11:20:00|3505|3505|3503.94|3503.94|3506.01|3506.01|3503.83|3503.83|0
1698060300000|2023-10-23 11:25:00|3503.26|3503.26|3502.23|3502.23|3503.26|3503.26|3501.64|3501.64|0
1698060600000|2023-10-23 11:30:00|3502.73|3502.73|3503.09|3503.09|3503.09|3503.09|3501.49|3501.49|0
1698060900000|2023-10-23 11:35:00|3503.03|3503.03|3507.68|3507.68|3507.68|3507.68|3501.19|3501.19|0
1698061200000|2023-10-23 11:40:00|3507.34|3507.34|3509.96|3509.96|3510.4|3510.4|3506.35|3506.35|0
1698061500000|2023-10-23 11:45:00|3509.55|3509.55|3509.7|3509.7|3509.86|3509.86|3508.82|3508.82|0
1698061800000|2023-10-23 11:50:00|3509.73|3509.73|3511.12|3511.12|3511.12|3511.12|3508.97|3508.97|0
1698062100000|2023-10-23 11:55:00|3511.18|3511.18|3509.93|3509.93|3511.24|3511.24|3508.15|3508.15|0
1698062400000|2023-10-23 12:00:00|3509.98|3509.98|3508.77|3508.77|3510.98|3510.98|3507.9|3507.9|0
1698062700000|2023-10-23 12:05:00|3508.44|3508.44|3509.12|3509.12|3510.92|3510.92|3508|3508|0
1698063000000|2023-10-23 12:10:00|3509.17|3509.17|3510.36|3510.36|3510.71|3510.71|3508.95|3508.95|0
1698063300000|2023-10-23 12:15:00|3510.25|3510.25|3511.63|3511.63|3512.8|3512.8|3510.09|3510.09|0
1698063600000|2023-10-23 12:20:00|3511.71|3511.71|3512.17|3512.17|3512.85|3512.85|3511.6|3511.6|0
1698063900000|2023-10-23 12:25:00|3512.22|3512.22|3514.36|3514.36|3515.12|3515.12|3512.22|3512.22|0
1698064200000|2023-10-23 12:30:00|3514.37|3514.37|3511.17|3511.17|3514.37|3514.37|3510.81|3510.81|0
1698064500000|2023-10-23 12:35:00|3511.13|3511.13|3515.17|3515.17|3516.6|3516.6|3511.04|3511.04|0
1698064800000|2023-10-23 12:40:00|3515.12|3515.12|3514.79|3514.79|3515.43|3515.43|3514.44|3514.44|0
1698065100000|2023-10-23 12:45:00|3514.85|3514.85|3515.66|3515.66|3515.99|3515.99|3514.4|3514.4|0
1698065400000|2023-10-23 12:50:00|3515.99|3515.99|3514.52|3514.52|3516.78|3516.78|3514.52|3514.52|0
1698065700000|2023-10-23 12:55:00|3514.41|3514.41|3509.4|3509.4|3514.41|3514.41|3509.4|3509.4|0
1698066000000|2023-10-23 13:00:00|3509.07|3509.07|3508.07|3508.07|3510.66|3510.66|3507.65|3507.65|0
1698066300000|2023-10-23 13:05:00|3508.18|3508.18|3507.92|3507.92|3508.8|3508.8|3506.93|3506.93|0
1698066600000|2023-10-23 13:10:00|3507.97|3507.97|3508.28|3508.28|3509.84|3509.84|3507.48|3507.48|0
1698066900000|2023-10-23 13:15:00|3508.2|3508.2|3510.78|3510.78|3511.21|3511.21|3507.97|3507.97|0
1698067200000|2023-10-23 13:20:00|3510.84|3510.84|3509.6|3509.6|3511.57|3511.57|3507.91|3507.91|0
1698067500000|2023-10-23 13:25:00|3509.65|3509.65|3509.45|3509.45|3512.15|3512.15|3509.02|3509.02|0
1698067800000|2023-10-23 13:30:00|3509.79|3509.79|3513.64|3513.64|3514.89|3514.89|3508.94|3508.94|0
1698068100000|2023-10-23 13:35:00|3514.44|3514.44|3515.49|3515.49|3516.27|3516.27|3510.4|3510.4|0
1698068400000|2023-10-23 13:40:00|3515.43|3515.43|3506.83|3506.83|3515.55|3515.55|3506.83|3506.83|0
1698068700000|2023-10-23 13:45:00|3506.88|3506.88|3511.35|3511.35|3511.35|3511.35|3506.63|3506.63|0
1698069000000|2023-10-23 13:50:00|3511.41|3511.41|3509.55|3509.55|3511.71|3511.71|3505.87|3505.87|0
1698069300000|2023-10-23 13:55:00|3509.68|3509.68|3514.48|3514.48|3514.54|3514.54|3509.06|3509.06|0
1698069600000|2023-10-23 14:00:00|3514.15|3514.15|3513.45|3513.45|3514.42|3514.42|3511.97|3511.97|0
1698069900000|2023-10-23 14:05:00|3513.37|3513.37|3513.56|3513.56|3514.48|3514.48|3511.42|3511.42|0
1698070200000|2023-10-23 14:10:00|3513.69|3513.69|3514.07|3514.07|3517.25|3517.25|3510.95|3510.95|0
1698070500000|2023-10-23 14:15:00|3514.16|3514.16|3513.27|3513.27|3514.49|3514.49|3509.67|3509.67|0
1698070800000|2023-10-23 14:20:00|3513.37|3513.37|3512.41|3512.41|3513.95|3513.95|3510.79|3510.79|0
1698071100000|2023-10-23 14:25:00|3512.46|3512.46|3510.48|3510.48|3513.79|3513.79|3510.32|3510.32|0
1698071400000|2023-10-23 14:30:00|3510.43|3510.43|3506.27|3506.27|3510.72|3510.72|3504.8|3504.8|0
1698071700000|2023-10-23 14:35:00|3506.48|3506.48|3509.36|3509.36|3509.36|3509.36|3504.97|3504.97|0
1698072000000|2023-10-23 14:40:00|3509.44|3509.44|3511.86|3511.86|3512.17|3512.17|3508.81|3508.81|0
1698072300000|2023-10-23 14:45:00|3511.91|3511.91|3514.17|3514.17|3515.14|3515.14|3511.81|3511.81|0
1698072600000|2023-10-23 14:50:00|3514.11|3514.11|3516.09|3516.09|3518.74|3518.74|3514.11|3514.11|0
1698072900000|2023-10-23 14:55:00|3516.12|3516.12|3516.82|3516.82|3518.76|3518.76|3515.11|3515.11|0
1698073200000|2023-10-23 15:00:00|3516.8|3516.8|3517.46|3517.46|3517.75|3517.75|3513.32|3513.32|0
1698073500000|2023-10-23 15:05:00|3517.51|3517.51|3519.87|3519.87|3519.87|3519.87|3517.51|3517.51|0
1698073800000|2023-10-23 15:10:00|3519.54|3519.54|3520.52|3520.52|3521.2|3521.2|3519.54|3519.54|0
1698074100000|2023-10-23 15:15:00|3520.47|3520.47|3520.21|3520.21|3521.81|3521.81|3519.79|3519.79|0
1698074400000|2023-10-23 15:20:00|3520.13|3520.13|3517.93|3517.93|3520.89|3520.89|3517.55|3517.55|0
1698074700000|2023-10-23 15:25:00|3517.88|3517.88|3515.78|3515.78|3518.57|3518.57|3514.15|3514.15|0
1698131700000|2023-10-24 07:15:00|3454|3454|3469.34|3469.34|3469.5|3469.5|3454|3454|0
1698132000000|2023-10-24 07:20:00|3469.28|3469.28|3460.37|3460.37|3470.5|3470.5|3457.08|3457.08|0
1698132300000|2023-10-24 07:25:00|3460.32|3460.32|3458.94|3458.94|3461.51|3461.51|3458.18|3458.18|0
1698132600000|2023-10-24 07:30:00|3459.21|3459.21|3449.63|3449.63|3461.37|3461.37|3448.65|3448.65|0
1698132900000|2023-10-24 07:35:00|3449.47|3449.47|3444.43|3444.43|3451.35|3451.35|3440.69|3440.69|0
1698133200000|2023-10-24 07:40:00|3444.48|3444.48|3451.56|3451.56|3453.56|3453.56|3443.87|3443.87|0
1698133500000|2023-10-24 07:45:00|3451.62|3451.62|3456.17|3456.17|3456.17|3456.17|3450.58|3450.58|0
1698133800000|2023-10-24 07:50:00|3456.26|3456.26|3462.38|3462.38|3464.42|3464.42|3456.26|3456.26|0
1698134100000|2023-10-24 07:55:00|3462.91|3462.91|3466.8|3466.8|3467.06|3467.06|3460.71|3460.71|0
1698134400000|2023-10-24 08:00:00|3466.85|3466.85|3463.47|3463.47|3468.18|3468.18|3463.47|3463.47|0
1698134700000|2023-10-24 08:05:00|3463.26|3463.26|3462.92|3462.92|3464.46|3464.46|3460.67|3460.67|0
1698135000000|2023-10-24 08:10:00|3462.87|3462.87|3462.72|3462.72|3465.45|3465.45|3462.17|3462.17|0
1698135300000|2023-10-24 08:15:00|3462.55|3462.55|3457.69|3457.69|3463.64|3463.64|3457.61|3457.61|0
1698135600000|2023-10-24 08:20:00|3457.64|3457.64|3453.03|3453.03|3458.11|3458.11|3453.03|3453.03|0
1698135900000|2023-10-24 08:25:00|3453.24|3453.24|3453.83|3453.83|3457.23|3457.23|3451.47|3451.47|0
1698136200000|2023-10-24 08:30:00|3453.49|3453.49|3445.66|3445.66|3453.54|3453.54|3445.4|3445.4|0
1698136500000|2023-10-24 08:35:00|3445.61|3445.61|3438.89|3438.89|3446.85|3446.85|3437.94|3437.94|0
1698136800000|2023-10-24 08:40:00|3439.08|3439.08|3453.55|3453.55|3453.65|3453.65|3439.08|3439.08|0
1698137100000|2023-10-24 08:45:00|3453.21|3453.21|3453.65|3453.65|3453.86|3453.86|3447.42|3447.42|0
1698137400000|2023-10-24 08:50:00|3453.7|3453.7|3453.81|3453.81|3457.41|3457.41|3452.3|3452.3|0
1698137700000|2023-10-24 08:55:00|3454.08|3454.08|3458.61|3458.61|3458.61|3458.61|3454.08|3454.08|0
1698138000000|2023-10-24 09:00:00|3458.71|3458.71|3467.46|3467.46|3468|3468|3458.71|3458.71|0
1698138300000|2023-10-24 09:05:00|3467.51|3467.51|3465.96|3465.96|3467.51|3467.51|3463.63|3463.63|0
1698138600000|2023-10-24 09:10:00|3465.62|3465.62|3466.05|3466.05|3468.81|3468.81|3465.41|3465.41|0
1698138900000|2023-10-24 09:15:00|3466.16|3466.16|3466.45|3466.45|3468.87|3468.87|3465.79|3465.79|0
1698139200000|2023-10-24 09:20:00|3466.66|3466.66|3461.12|3461.12|3466.9|3466.9|3461.12|3461.12|0
1698139500000|2023-10-24 09:25:00|3461.17|3461.17|3460.43|3460.43|3463.45|3463.45|3459.43|3459.43|0
1698139800000|2023-10-24 09:30:00|3460.49|3460.49|3462.89|3462.89|3462.89|3462.89|3459.01|3459.01|0
1698140100000|2023-10-24 09:35:00|3462.94|3462.94|3461.23|3461.23|3463.28|3463.28|3461.23|3461.23|0
1698140400000|2023-10-24 09:40:00|3461.34|3461.34|3461.96|3461.96|3463.41|3463.41|3460.25|3460.25|0
1698140700000|2023-10-24 09:45:00|3462.28|3462.28|3464.96|3464.96|3466.14|3466.14|3462.28|3462.28|0
1698141000000|2023-10-24 09:50:00|3464.97|3464.97|3466.37|3466.37|3466.48|3466.48|3464.21|3464.21|0
1698141300000|2023-10-24 09:55:00|3466.36|3466.36|3470.52|3470.52|3472.1|3472.1|3465.56|3465.56|0
1698141600000|2023-10-24 10:00:00|3470.58|3470.58|3465.07|3465.07|3471.15|3471.15|3464.1|3464.1|0
1698141900000|2023-10-24 10:05:00|3465.18|3465.18|3470.48|3470.48|3470.54|3470.54|3465.18|3465.18|0
1698142200000|2023-10-24 10:10:00|3470.39|3470.39|3471.23|3471.23|3471.79|3471.79|3469.09|3469.09|0
1698142500000|2023-10-24 10:15:00|3471.39|3471.39|3467.89|3467.89|3471.77|3471.77|3467.88|3467.88|0
1698142800000|2023-10-24 10:20:00|3467.68|3467.68|3463.9|3463.9|3468.1|3468.1|3463.78|3463.78|0
1698143100000|2023-10-24 10:25:00|3464.01|3464.01|3466.21|3466.21|3467.51|3467.51|3463.81|3463.81|0
1698143400000|2023-10-24 10:30:00|3466.15|3466.15|3467.93|3467.93|3470.19|3470.19|3465.29|3465.29|0
1698143700000|2023-10-24 10:35:00|3468.09|3468.09|3467.05|3467.05|3468.43|3468.43|3466.89|3466.89|0
1698144000000|2023-10-24 10:40:00|3467.07|3467.07|3464.4|3464.4|3467.07|3467.07|3463.35|3463.35|0
1698144300000|2023-10-24 10:45:00|3464.35|3464.35|3462.96|3462.96|3465.25|3465.25|3462.07|3462.07|0
1698144600000|2023-10-24 10:50:00|3463.06|3463.06|3463.99|3463.99|3463.99|3463.99|3461.54|3461.54|0
1698144900000|2023-10-24 10:55:00|3464.05|3464.05|3464.06|3464.06|3464.56|3464.56|3462.91|3462.91|0
1698145200000|2023-10-24 11:00:00|3464.32|3464.32|3464.67|3464.67|3465.52|3465.52|3464.14|3464.14|0
1698145500000|2023-10-24 11:05:00|3464.56|3464.56|3464.78|3464.78|3466.42|3466.42|3464.47|3464.47|0
1698145800000|2023-10-24 11:10:00|3464.94|3464.94|3462.42|3462.42|3464.94|3464.94|3460.62|3460.62|0
1698146100000|2023-10-24 11:15:00|3462.64|3462.64|3460.92|3460.92|3463.01|3463.01|3460.57|3460.57|0
1698146400000|2023-10-24 11:20:00|3461.08|3461.08|3461.64|3461.64|3462.82|3462.82|3460.07|3460.07|0
1698146700000|2023-10-24 11:25:00|3461.69|3461.69|3464.54|3464.54|3464.54|3464.54|3461.69|3461.69|0
1698147000000|2023-10-24 11:30:00|3464.49|3464.49|3466.64|3466.64|3466.64|3466.64|3464.49|3464.49|0
1698147300000|2023-10-24 11:35:00|3466.72|3466.72|3466.25|3466.25|3466.72|3466.72|3465.15|3465.15|0
1698147600000|2023-10-24 11:40:00|3466.44|3466.44|3464.32|3464.32|3468.45|3468.45|3463.82|3463.82|0
1698147900000|2023-10-24 11:45:00|3464.37|3464.37|3465.7|3465.7|3465.75|3465.75|3463.32|3463.32|0
1698148200000|2023-10-24 11:50:00|3466.14|3466.14|3465.63|3465.63|3466.17|3466.17|3464.51|3464.51|0
1698148500000|2023-10-24 11:55:00|3465.57|3465.57|3466.48|3466.48|3468.35|3468.35|3465|3465|0
1698148800000|2023-10-24 12:00:00|3466.15|3466.15|3466.05|3466.05|3466.24|3466.24|3464.62|3464.62|0
1698149100000|2023-10-24 12:05:00|3465.95|3465.95|3464.93|3464.93|3466.44|3466.44|3464.62|3464.62|0
1698149400000|2023-10-24 12:10:00|3465.06|3465.06|3465.86|3465.86|3466.57|3466.57|3465.06|3465.06|0
1698149700000|2023-10-24 12:15:00|3465.96|3465.96|3466.01|3466.01|3466.4|3466.4|3464.04|3464.04|0
1698150000000|2023-10-24 12:20:00|3466.1|3466.1|3467.17|3467.17|3468.25|3468.25|3466.1|3466.1|0
1698150300000|2023-10-24 12:25:00|3467.39|3467.39|3468.46|3468.46|3468.46|3468.46|3466.26|3466.26|0
1698150600000|2023-10-24 12:30:00|3468.62|3468.62|3473.86|3473.86|3473.86|3473.86|3468.51|3468.51|0
1698150900000|2023-10-24 12:35:00|3473.91|3473.91|3471.31|3471.31|3475.09|3475.09|3471.1|3471.1|0
1698151200000|2023-10-24 12:40:00|3471.26|3471.26|3468.25|3468.25|3471.59|3471.59|3467.51|3467.51|0
1698151500000|2023-10-24 12:45:00|3468.26|3468.26|3464.56|3464.56|3468.27|3468.27|3464.51|3464.51|0
1698151800000|2023-10-24 12:50:00|3464.61|3464.61|3463.25|3463.25|3464.77|3464.77|3462.7|3462.7|0
1698152100000|2023-10-24 12:55:00|3463.34|3463.34|3462.33|3462.33|3463.8|3463.8|3461.22|3461.22|0
1698152400000|2023-10-24 13:00:00|3462.24|3462.24|3463.42|3463.42|3463.52|3463.52|3461.85|3461.85|0
1698152700000|2023-10-24 13:05:00|3463.52|3463.52|3465.14|3465.14|3466.33|3466.33|3463.52|3463.52|0
1698153000000|2023-10-24 13:10:00|3465.08|3465.08|3461.62|3461.62|3465.19|3465.19|3461.57|3461.57|0
1698153300000|2023-10-24 13:15:00|3461.52|3461.52|3459.54|3459.54|3463.75|3463.75|3458.89|3458.89|0
1698153600000|2023-10-24 13:20:00|3459.45|3459.45|3457.5|3457.5|3460.82|3460.82|3457.3|3457.3|0
1698153900000|2023-10-24 13:25:00|3457.44|3457.44|3452.58|3452.58|3457.55|3457.55|3451.35|3451.35|0
1698154200000|2023-10-24 13:30:00|3452.68|3452.68|3452.88|3452.88|3453.59|3453.59|3450.43|3450.43|0
1698154500000|2023-10-24 13:35:00|3452.95|3452.95|3452.07|3452.07|3455.67|3455.67|3448.77|3448.77|0
1698154800000|2023-10-24 13:40:00|3451.86|3451.86|3448.07|3448.07|3452.02|3452.02|3442.52|3442.52|0
1698155100000|2023-10-24 13:45:00|3447.81|3447.81|3448.52|3448.52|3448.68|3448.68|3441.72|3441.72|0
1698155400000|2023-10-24 13:50:00|3448.95|3448.95|3453.3|3453.3|3453.76|3453.76|3445.81|3445.81|0
1698155700000|2023-10-24 13:55:00|3452.96|3452.96|3462.99|3462.99|3462.99|3462.99|3452.96|3452.96|0
1698156000000|2023-10-24 14:00:00|3462.32|3462.32|3462.66|3462.66|3462.86|3462.86|3458.23|3458.23|0
1698156300000|2023-10-24 14:05:00|3462.99|3462.99|3471.16|3471.16|3471.16|3471.16|3461.49|3461.49|0
1698156600000|2023-10-24 14:10:00|3471.24|3471.24|3470.86|3470.86|3473.32|3473.32|3469.31|3469.31|0
1698156900000|2023-10-24 14:15:00|3470.76|3470.76|3471.69|3471.69|3474.29|3474.29|3470.11|3470.11|0
1698157200000|2023-10-24 14:20:00|3471.91|3471.91|3478.58|3478.58|3478.87|3478.87|3470.04|3470.04|0
1698157500000|2023-10-24 14:25:00|3478.24|3478.24|3477.79|3477.79|3478.81|3478.81|3474.92|3474.92|0
1698157800000|2023-10-24 14:30:00|3477.96|3477.96|3476.4|3476.4|3477.96|3477.96|3474.75|3474.75|0
1698158100000|2023-10-24 14:35:00|3476.14|3476.14|3477.15|3477.15|3478.25|3478.25|3474.46|3474.46|0
1698158400000|2023-10-24 14:40:00|3476.99|3476.99|3476.75|3476.75|3477.76|3477.76|3476.16|3476.16|0
1698158700000|2023-10-24 14:45:00|3476.4|3476.4|3480.21|3480.21|3480.91|3480.91|3475.91|3475.91|0
1698159000000|2023-10-24 14:50:00|3480.55|3480.55|3479.84|3479.84|3480.59|3480.59|3477.96|3477.96|0
1698159300000|2023-10-24 14:55:00|3479.94|3479.94|3477.84|3477.84|3480.75|3480.75|3476.74|3476.74|0
1698159600000|2023-10-24 15:00:00|3478.41|3478.41|3475.17|3475.17|3478.41|3478.41|3472.82|3472.82|0
1698159900000|2023-10-24 15:05:00|3474.84|3474.84|3472.63|3472.63|3474.98|3474.98|3471.24|3471.24|0
1698160200000|2023-10-24 15:10:00|3472.55|3472.55|3476.44|3476.44|3477.32|3477.32|3471.81|3471.81|0
1698160500000|2023-10-24 15:15:00|3475.61|3475.61|3473.76|3473.76|3475.61|3475.61|3471.68|3471.68|0
1698160800000|2023-10-24 15:20:00|3473.63|3473.63|3469.79|3469.79|3473.63|3473.63|3469.53|3469.53|0
1698161100000|2023-10-24 15:25:00|3469.74|3469.74|3470.41|3470.41|3471.89|3471.89|3469|3469|0
1698218100000|2023-10-25 07:15:00|3451.33|3451.33|3445.69|3445.69|3451.69|3451.69|3443.78|3443.78|0
1698218400000|2023-10-25 07:20:00|3445.2|3445.2|3441.28|3441.28|3446.37|3446.37|3439.27|3439.27|0
1698218700000|2023-10-25 07:25:00|3441.61|3441.61|3448.35|3448.35|3448.35|3448.35|3441.5|3441.5|0
1698219000000|2023-10-25 07:30:00|3448.24|3448.24|3455.44|3455.44|3456.46|3456.46|3447.82|3447.82|0
1698219300000|2023-10-25 07:35:00|3455.51|3455.51|3461.14|3461.14|3464.74|3464.74|3454.23|3454.23|0
1698219600000|2023-10-25 07:40:00|3460.42|3460.42|3464.99|3464.99|3466.58|3466.58|3459.33|3459.33|0
1698219900000|2023-10-25 07:45:00|3465.2|3465.2|3465.23|3465.23|3469.51|3469.51|3464.05|3464.05|0
1698220200000|2023-10-25 07:50:00|3465.56|3465.56|3465.94|3465.94|3466.04|3466.04|3463.21|3463.21|0
1698220500000|2023-10-25 07:55:00|3465.85|3465.85|3466.13|3466.13|3468.05|3468.05|3464.02|3464.02|0
1698220800000|2023-10-25 08:00:00|3466.29|3466.29|3463.33|3463.33|3470.63|3470.63|3463.33|3463.33|0
1698221100000|2023-10-25 08:05:00|3463.6|3463.6|3466.61|3466.61|3466.83|3466.83|3462.1|3462.1|0
1698221400000|2023-10-25 08:10:00|3466.83|3466.83|3465.59|3465.59|3470.34|3470.34|3465.32|3465.32|0
1698221700000|2023-10-25 08:15:00|3465.65|3465.65|3463.48|3463.48|3470.79|3470.79|3463.48|3463.48|0
1698222000000|2023-10-25 08:20:00|3463.78|3463.78|3465.08|3465.08|3465.24|3465.24|3459.99|3459.99|0
1698222300000|2023-10-25 08:25:00|3465.98|3465.98|3466.79|3466.79|3468.86|3468.86|3465.94|3465.94|0
1698222600000|2023-10-25 08:30:00|3466.7|3466.7|3465.88|3465.88|3467.4|3467.4|3465.07|3465.07|0
1698222900000|2023-10-25 08:35:00|3466.64|3466.64|3464.13|3464.13|3466.9|3466.9|3460.65|3460.65|0
1698223200000|2023-10-25 08:40:00|3464.46|3464.46|3469.5|3469.5|3469.5|3469.5|3464.46|3464.46|0
1698223500000|2023-10-25 08:45:00|3469.4|3469.4|3470.58|3470.58|3471.84|3471.84|3468.81|3468.81|0
1698223800000|2023-10-25 08:50:00|3470.69|3470.69|3474.53|3474.53|3474.58|3474.58|3470.69|3470.69|0
1698224100000|2023-10-25 08:55:00|3474.45|3474.45|3474.04|3474.04|3474.81|3474.81|3472.37|3472.37|0
1698224400000|2023-10-25 09:00:00|3473.71|3473.71|3479.49|3479.49|3479.49|3479.49|3473.18|3473.18|0
1698224700000|2023-10-25 09:05:00|3479.42|3479.42|3471.53|3471.53|3480.14|3480.14|3469.27|3469.27|0
1698225000000|2023-10-25 09:10:00|3471.48|3471.48|3475.65|3475.65|3475.65|3475.65|3471.48|3471.48|0
1698225300000|2023-10-25 09:15:00|3475.55|3475.55|3475.19|3475.19|3476.73|3476.73|3474.55|3474.55|0
1698225600000|2023-10-25 09:20:00|3474.86|3474.86|3477.26|3477.26|3477.84|3477.84|3473.07|3473.07|0
1698225900000|2023-10-25 09:25:00|3477.32|3477.32|3479.15|3479.15|3479.34|3479.34|3477.06|3477.06|0
1698226200000|2023-10-25 09:30:00|3479.43|3479.43|3482.86|3482.86|3483.1|3483.1|3479.43|3479.43|0
1698226500000|2023-10-25 09:35:00|3482.91|3482.91|3481.1|3481.1|3484.72|3484.72|3481.1|3481.1|0
1698226800000|2023-10-25 09:40:00|3481.43|3481.43|3482.16|3482.16|3484.02|3484.02|3481.37|3481.37|0
1698227100000|2023-10-25 09:45:00|3482.13|3482.13|3481.18|3481.18|3483.45|3483.45|3478.14|3478.14|0
1698227400000|2023-10-25 09:50:00|3481.22|3481.22|3485.02|3485.02|3485.18|3485.18|3481.15|3481.15|0
1698227700000|2023-10-25 09:55:00|3484.86|3484.86|3481.68|3481.68|3485.14|3485.14|3481.08|3481.08|0
1698228000000|2023-10-25 10:00:00|3481.9|3481.9|3475.98|3475.98|3482.06|3482.06|3475.87|3475.87|0
1698228300000|2023-10-25 10:05:00|3475.92|3475.92|3471.36|3471.36|3476.97|3476.97|3471.26|3471.26|0
1698228600000|2023-10-25 10:10:00|3471.41|3471.41|3469.57|3469.57|3473.24|3473.24|3468.29|3468.29|0
1698228900000|2023-10-25 10:15:00|3470.06|3470.06|3468.59|3468.59|3470.6|3470.6|3467.76|3467.76|0
1698229200000|2023-10-25 10:20:00|3468.62|3468.62|3467.21|3467.21|3468.69|3468.69|3464.16|3464.16|0
1698229500000|2023-10-25 10:25:00|3466.99|3466.99|3470.67|3470.67|3470.87|3470.87|3465.77|3465.77|0
1698229800000|2023-10-25 10:30:00|3470.41|3470.41|3475.76|3475.76|3476.11|3476.11|3469.97|3469.97|0
1698230100000|2023-10-25 10:35:00|3475.68|3475.68|3475.66|3475.66|3475.71|3475.71|3474.49|3474.49|0
1698230400000|2023-10-25 10:40:00|3475.85|3475.85|3480.26|3480.26|3480.26|3480.26|3475.35|3475.35|0
1698230700000|2023-10-25 10:45:00|3480.28|3480.28|3478.25|3478.25|3480.88|3480.88|3478.14|3478.14|0
1698231000000|2023-10-25 10:50:00|3478.58|3478.58|3479.88|3479.88|3479.88|3479.88|3477.38|3477.38|0
1698231300000|2023-10-25 10:55:00|3480.05|3480.05|3483.24|3483.24|3484.42|3484.42|3477.8|3477.8|0
1698231600000|2023-10-25 11:00:00|3482.9|3482.9|3484.17|3484.17|3484.17|3484.17|3481.55|3481.55|0
1698231900000|2023-10-25 11:05:00|3483.84|3483.84|3484.29|3484.29|3484.59|3484.59|3482.36|3482.36|0
1698232200000|2023-10-25 11:10:00|3484.38|3484.38|3484.93|3484.93|3487.24|3487.24|3484.38|3484.38|0
1698232500000|2023-10-25 11:15:00|3484.85|3484.85|3486.13|3486.13|3488.42|3488.42|3483.8|3483.8|0
1698232800000|2023-10-25 11:20:00|3485.79|3485.79|3485.94|3485.94|3490.2|3490.2|3485.63|3485.63|0
1698233100000|2023-10-25 11:25:00|3485.96|3485.96|3484.54|3484.54|3487.37|3487.37|3484.41|3484.41|0
1698233400000|2023-10-25 11:30:00|3483.87|3483.87|3484.83|3484.83|3484.89|3484.89|3482.15|3482.15|0
1698233700000|2023-10-25 11:35:00|3485.76|3485.76|3483.44|3483.44|3485.98|3485.98|3481.96|3481.96|0
1698234000000|2023-10-25 11:40:00|3483.46|3483.46|3483.21|3483.21|3484.38|3484.38|3482.43|3482.43|0
1698234300000|2023-10-25 11:45:00|3483.05|3483.05|3486.28|3486.28|3486.28|3486.28|3481.94|3481.94|0
1698234600000|2023-10-25 11:50:00|3486.66|3486.66|3480.52|3480.52|3486.77|3486.77|3480.51|3480.51|0
1698234900000|2023-10-25 11:55:00|3480.36|3480.36|3474.57|3474.57|3480.41|3480.41|3474.57|3474.57|0
1698235200000|2023-10-25 12:00:00|3474.96|3474.96|3483.45|3483.45|3483.69|3483.69|3474.96|3474.96|0
1698235500000|2023-10-25 12:05:00|3483.5|3483.5|3486.34|3486.34|3486.34|3486.34|3483.45|3483.45|0
1698235800000|2023-10-25 12:10:00|3486.42|3486.42|3490.03|3490.03|3490.03|3490.03|3486.42|3486.42|0
1698236100000|2023-10-25 12:15:00|3489.93|3489.93|3489.41|3489.41|3490.65|3490.65|3487.99|3487.99|0
1698236400000|2023-10-25 12:20:00|3489.47|3489.47|3489.38|3489.38|3491.21|3491.21|3488.38|3488.38|0
1698236700000|2023-10-25 12:25:00|3489.22|3489.22|3485.59|3485.59|3489.22|3489.22|3485.59|3485.59|0
1698237000000|2023-10-25 12:30:00|3485.67|3485.67|3482.17|3482.17|3485.96|3485.96|3481.78|3481.78|0
1698237300000|2023-10-25 12:35:00|3482.51|3482.51|3482.76|3482.76|3483.58|3483.58|3481.35|3481.35|0
1698237600000|2023-10-25 12:40:00|3483.09|3483.09|3476.27|3476.27|3483.43|3483.43|3476.27|3476.27|0
1698237900000|2023-10-25 12:45:00|3476.36|3476.36|3476.55|3476.55|3477.5|3477.5|3475.33|3475.33|0
1698238200000|2023-10-25 12:50:00|3476.46|3476.46|3475.89|3475.89|3476.84|3476.84|3473.82|3473.82|0
1698238500000|2023-10-25 12:55:00|3476.04|3476.04|3474.58|3474.58|3476.04|3476.04|3473.76|3473.76|0
1698238800000|2023-10-25 13:00:00|3474.52|3474.52|3472.95|3472.95|3474.52|3474.52|3472.84|3472.84|0
1698239100000|2023-10-25 13:05:00|3472.89|3472.89|3474.74|3474.74|3475.05|3475.05|3472.89|3472.89|0
1698239400000|2023-10-25 13:10:00|3475.08|3475.08|3475.68|3475.68|3477.63|3477.63|3474.75|3474.75|0
1698239700000|2023-10-25 13:15:00|3476.12|3476.12|3476.8|3476.8|3477.22|3477.22|3475.92|3475.92|0
1698240000000|2023-10-25 13:20:00|3476.72|3476.72|3475.74|3475.74|3476.89|3476.89|3474.1|3474.1|0
1698240300000|2023-10-25 13:25:00|3475.84|3475.84|3479.59|3479.59|3479.78|3479.78|3474.21|3474.21|0
1698240600000|2023-10-25 13:30:00|3479.61|3479.61|3486.6|3486.6|3487.2|3487.2|3479.61|3479.61|0
1698240900000|2023-10-25 13:35:00|3486.57|3486.57|3484.85|3484.85|3488.38|3488.38|3479.7|3479.7|0
1698241200000|2023-10-25 13:40:00|3484.75|3484.75|3481.79|3481.79|3487.24|3487.24|3481.27|3481.27|0
1698241500000|2023-10-25 13:45:00|3481.71|3481.71|3475.46|3475.46|3482.56|3482.56|3475.46|3475.46|0
1698241800000|2023-10-25 13:50:00|3475.37|3475.37|3473.8|3473.8|3476.46|3476.46|3472.54|3472.54|0
1698242100000|2023-10-25 13:55:00|3473.91|3473.91|3474|3474|3475.12|3475.12|3472.73|3472.73|0
1698242400000|2023-10-25 14:00:00|3473.66|3473.66|3468.5|3468.5|3473.85|3473.85|3468.45|3468.45|0
1698242700000|2023-10-25 14:05:00|3468.45|3468.45|3464.17|3464.17|3468.45|3468.45|3463|3463|0
1698243000000|2023-10-25 14:10:00|3464.23|3464.23|3461.67|3461.67|3464.4|3464.4|3460.71|3460.71|0
1698243300000|2023-10-25 14:15:00|3461.63|3461.63|3465.37|3465.37|3465.46|3465.46|3461.26|3461.26|0
1698243600000|2023-10-25 14:20:00|3465.4|3465.4|3465.89|3465.89|3466.99|3466.99|3464.77|3464.77|0
1698243900000|2023-10-25 14:25:00|3465.56|3465.56|3462.95|3462.95|3466.04|3466.04|3462.51|3462.51|0
1698244200000|2023-10-25 14:30:00|3463.04|3463.04|3465.08|3465.08|3465.6|3465.6|3461.41|3461.41|0
1698244500000|2023-10-25 14:35:00|3464.75|3464.75|3466.55|3466.55|3467.79|3467.79|3462.25|3462.25|0
1698244800000|2023-10-25 14:40:00|3466.66|3466.66|3467.85|3467.85|3467.9|3467.9|3465.2|3465.2|0
1698245100000|2023-10-25 14:45:00|3467.9|3467.9|3470.38|3470.38|3471.18|3471.18|3467.55|3467.55|0
1698245400000|2023-10-25 14:50:00|3470.43|3470.43|3474.23|3474.23|3474.28|3474.28|3468.73|3468.73|0
1698245700000|2023-10-25 14:55:00|3474.12|3474.12|3473.89|3473.89|3476.84|3476.84|3473.57|3473.57|0
1698246000000|2023-10-25 15:00:00|3473.55|3473.55|3481.57|3481.57|3482.98|3482.98|3473.55|3473.55|0
1698246300000|2023-10-25 15:05:00|3480.89|3480.89|3479.89|3479.89|3483.11|3483.11|3478.69|3478.69|0
1698246600000|2023-10-25 15:10:00|3480.29|3480.29|3482.81|3482.81|3483.15|3483.15|3477.78|3477.78|0
1698246900000|2023-10-25 15:15:00|3482.86|3482.86|3480.81|3480.81|3482.99|3482.99|3479.81|3479.81|0
1698247200000|2023-10-25 15:20:00|3480.76|3480.76|3476.85|3476.85|3480.93|3480.93|3476.85|3476.85|0
1698247500000|2023-10-25 15:25:00|3476.8|3476.8|3480.02|3480.02|3480.21|3480.21|3475.14|3475.14|0
1698304500000|2023-10-26 07:15:00|3390.29|3390.29|3397.97|3397.97|3399.52|3399.52|3386.49|3386.49|0
1698304800000|2023-10-26 07:20:00|3397.59|3397.59|3383.01|3383.01|3397.59|3397.59|3380.71|3380.71|0
1698305100000|2023-10-26 07:25:00|3383.17|3383.17|3374.3|3374.3|3383.68|3383.68|3372.24|3372.24|0
1698305400000|2023-10-26 07:30:00|3374.41|3374.41|3381.93|3381.93|3382.27|3382.27|3372.79|3372.79|0
1698305700000|2023-10-26 07:35:00|3381.26|3381.26|3388.03|3388.03|3390.07|3390.07|3379.14|3379.14|0
1698306000000|2023-10-26 07:40:00|3387.95|3387.95|3404.13|3404.13|3404.13|3404.13|3386.77|3386.77|0
1698306300000|2023-10-26 07:45:00|3404.06|3404.06|3399.86|3399.86|3404.72|3404.72|3395.66|3395.66|0
1698306600000|2023-10-26 07:50:00|3399.71|3399.71|3397.13|3397.13|3404.22|3404.22|3395.91|3395.91|0
1698306900000|2023-10-26 07:55:00|3397.21|3397.21|3393.02|3393.02|3399.36|3399.36|3388.91|3388.91|0
1698307200000|2023-10-26 08:00:00|3392.86|3392.86|3390.23|3390.23|3393.93|3393.93|3387.06|3387.06|0
1698307500000|2023-10-26 08:05:00|3390.18|3390.18|3391.29|3391.29|3392.17|3392.17|3384.31|3384.31|0
1698307800000|2023-10-26 08:10:00|3391.24|3391.24|3396.28|3396.28|3396.49|3396.49|3391.24|3391.24|0
1698308100000|2023-10-26 08:15:00|3396.7|3396.7|3387.19|3387.19|3397.32|3397.32|3385.93|3385.93|0
1698308400000|2023-10-26 08:20:00|3386.98|3386.98|3384.03|3384.03|3387.62|3387.62|3382.62|3382.62|0
1698308700000|2023-10-26 08:25:00|3384.08|3384.08|3382.48|3382.48|3388.05|3388.05|3381.5|3381.5|0
1698309000000|2023-10-26 08:30:00|3382.25|3382.25|3385.7|3385.7|3389.11|3389.11|3382.14|3382.14|0
1698309300000|2023-10-26 08:35:00|3385.65|3385.65|3377.43|3377.43|3386.59|3386.59|3377.43|3377.43|0
1698309600000|2023-10-26 08:40:00|3377.32|3377.32|3372.11|3372.11|3377.32|3377.32|3372.03|3372.03|0
1698309900000|2023-10-26 08:45:00|3372.21|3372.21|3368.2|3368.2|3376.24|3376.24|3367.44|3367.44|0
1698310200000|2023-10-26 08:50:00|3366.75|3366.75|3366.71|3366.71|3368.25|3368.25|3362.87|3362.87|0
1698310500000|2023-10-26 08:55:00|3366.81|3366.81|3369.75|3369.75|3369.84|3369.84|3366.66|3366.66|0
1698310800000|2023-10-26 09:00:00|3369.7|3369.7|3373.94|3373.94|3374.39|3374.39|3368.94|3368.94|0
1698311100000|2023-10-26 09:05:00|3374.05|3374.05|3381.71|3381.71|3382.28|3382.28|3373.89|3373.89|0
1698311400000|2023-10-26 09:10:00|3381.04|3381.04|3384.9|3384.9|3385.05|3385.05|3380.88|3380.88|0
1698311700000|2023-10-26 09:15:00|3384.95|3384.95|3388.8|3388.8|3389.25|3389.25|3383.09|3383.09|0
1698312000000|2023-10-26 09:20:00|3388.65|3388.65|3395.53|3395.53|3395.53|3395.53|3388.38|3388.38|0
1698312300000|2023-10-26 09:25:00|3395.3|3395.3|3396.98|3396.98|3400.69|3400.69|3391.2|3391.2|0
1698312600000|2023-10-26 09:30:00|3397.21|3397.21|3398.21|3398.21|3400.96|3400.96|3397.21|3397.21|0
1698312900000|2023-10-26 09:35:00|3398.1|3398.1|3405.24|3405.24|3405.75|3405.75|3397.21|3397.21|0
1698313200000|2023-10-26 09:40:00|3405.08|3405.08|3405.85|3405.85|3411.1|3411.1|3402.36|3402.36|0
1698313500000|2023-10-26 09:45:00|3406.07|3406.07|3403.61|3403.61|3406.52|3406.52|3402.9|3402.9|0
1698313800000|2023-10-26 09:50:00|3403.45|3403.45|3403.96|3403.96|3404.5|3404.5|3401.84|3401.84|0
1698314100000|2023-10-26 09:55:00|3404.01|3404.01|3399.07|3399.07|3404.09|3404.09|3398.35|3398.35|0
1698314400000|2023-10-26 10:00:00|3399.13|3399.13|3400.37|3400.37|3400.83|3400.83|3398.81|3398.81|0
1698314700000|2023-10-26 10:05:00|3400.29|3400.29|3402.07|3402.07|3403.89|3403.89|3399.9|3399.9|0
1698315000000|2023-10-26 10:10:00|3401.68|3401.68|3404.45|3404.45|3404.63|3404.63|3400.76|3400.76|0
1698315300000|2023-10-26 10:15:00|3404.68|3404.68|3412.96|3412.96|3413.01|3413.01|3404.68|3404.68|0
1698315600000|2023-10-26 10:20:00|3412.88|3412.88|3413.58|3413.58|3416.01|3416.01|3411.44|3411.44|0
1698315900000|2023-10-26 10:25:00|3413.43|3413.43|3412.55|3412.55|3413.43|3413.43|3411.47|3411.47|0
1698316200000|2023-10-26 10:30:00|3412.62|3412.62|3412.91|3412.91|3413.85|3413.85|3412.17|3412.17|0
1698316500000|2023-10-26 10:35:00|3412.97|3412.97|3411.88|3411.88|3412.97|3412.97|3410.07|3410.07|0
1698316800000|2023-10-26 10:40:00|3411.73|3411.73|3410.2|3410.2|3411.73|3411.73|3408.61|3408.61|0
1698317100000|2023-10-26 10:45:00|3410.12|3410.12|3408.68|3408.68|3410.37|3410.37|3408.47|3408.47|0
1698317400000|2023-10-26 10:50:00|3408.76|3408.76|3407.91|3407.91|3409.9|3409.9|3407.91|3407.91|0
1698317700000|2023-10-26 10:55:00|3407.68|3407.68|3406.08|3406.08|3409.07|3409.07|3405.82|3405.82|0
1698318000000|2023-10-26 11:00:00|3406.01|3406.01|3399.62|3399.62|3406.01|3406.01|3398.86|3398.86|0
1698318300000|2023-10-26 11:05:00|3399.46|3399.46|3401.54|3401.54|3401.6|3401.6|3398.9|3398.9|0
1698318600000|2023-10-26 11:10:00|3401.58|3401.58|3400.64|3400.64|3402.95|3402.95|3400.44|3400.44|0
1698318900000|2023-10-26 11:15:00|3400.72|3400.72|3402|3402|3403.07|3403.07|3399.99|3399.99|0
1698319200000|2023-10-26 11:20:00|3401.78|3401.78|3400.09|3400.09|3401.78|3401.78|3399.43|3399.43|0
1698319500000|2023-10-26 11:25:00|3400.2|3400.2|3398.94|3398.94|3400.54|3400.54|3397.11|3397.11|0
1698319800000|2023-10-26 11:30:00|3398.78|3398.78|3397.3|3397.3|3399.23|3399.23|3397.27|3397.27|0
1698320100000|2023-10-26 11:35:00|3397.35|3397.35|3394.07|3394.07|3397.72|3397.72|3392.08|3392.08|0
1698320400000|2023-10-26 11:40:00|3394.02|3394.02|3392.87|3392.87|3396.01|3396.01|3389.55|3389.55|0
1698320700000|2023-10-26 11:45:00|3393.21|3393.21|3396.18|3396.18|3398.13|3398.13|3393.21|3393.21|0
1698321000000|2023-10-26 11:50:00|3396.33|3396.33|3394.94|3394.94|3396.64|3396.64|3392.98|3392.98|0
1698321300000|2023-10-26 11:55:00|3395.2|3395.2|3397.34|3397.34|3397.39|3397.39|3394.76|3394.76|0
1698321600000|2023-10-26 12:00:00|3397.32|3397.32|3399.12|3399.12|3401.46|3401.46|3397.05|3397.05|0
1698321900000|2023-10-26 12:05:00|3398.78|3398.78|3399.63|3399.63|3399.75|3399.75|3397.55|3397.55|0
1698322200000|2023-10-26 12:10:00|3401.64|3401.64|3400.65|3400.65|3401.64|3401.64|3399.39|3399.39|0
1698322500000|2023-10-26 12:15:00|3400.81|3400.81|3406.32|3406.32|3406.49|3406.49|3400.7|3400.7|0
1698322800000|2023-10-26 12:20:00|3405.65|3405.65|3406.76|3406.76|3407.18|3407.18|3402.74|3402.74|0
1698323100000|2023-10-26 12:25:00|3407.1|3407.1|3408.43|3408.43|3409.24|3409.24|3405.58|3405.58|0
1698323400000|2023-10-26 12:30:00|3408.38|3408.38|3415.9|3415.9|3416.56|3416.56|3405.83|3405.83|0
1698323700000|2023-10-26 12:35:00|3415.56|3415.56|3418.37|3418.37|3420.43|3420.43|3415.49|3415.49|0
1698324000000|2023-10-26 12:40:00|3418.42|3418.42|3421.68|3421.68|3421.71|3421.71|3416.26|3416.26|0
1698324300000|2023-10-26 12:45:00|3422.69|3422.69|3425.51|3425.51|3425.51|3425.51|3421.68|3421.68|0
1698324600000|2023-10-26 12:50:00|3425.92|3425.92|3427.96|3427.96|3429.07|3429.07|3425.41|3425.41|0
1698324900000|2023-10-26 12:55:00|3427.73|3427.73|3429.3|3429.3|3430.07|3430.07|3427.24|3427.24|0
1698325200000|2023-10-26 13:00:00|3430.13|3430.13|3431.47|3431.47|3431.47|3431.47|3426.92|3426.92|0
1698325500000|2023-10-26 13:05:00|3431.8|3431.8|3435.71|3435.71|3436.55|3436.55|3431.8|3431.8|0
1698325800000|2023-10-26 13:10:00|3435.76|3435.76|3436.12|3436.12|3436.21|3436.21|3433.03|3433.03|0
1698326100000|2023-10-26 13:15:00|3436.17|3436.17|3439.75|3439.75|3439.75|3439.75|3435.16|3435.16|0
1698326400000|2023-10-26 13:20:00|3439.91|3439.91|3432.64|3432.64|3440.42|3440.42|3431.98|3431.98|0
1698326700000|2023-10-26 13:25:00|3432.23|3432.23|3437.01|3437.01|3438.4|3438.4|3431.47|3431.47|0
1698327000000|2023-10-26 13:30:00|3437.09|3437.09|3440.94|3440.94|3444.42|3444.42|3433.29|3433.29|0
1698327300000|2023-10-26 13:35:00|3440.99|3440.99|3432.18|3432.18|3440.99|3440.99|3430.78|3430.78|0
1698327600000|2023-10-26 13:40:00|3432.86|3432.86|3441.42|3441.42|3441.42|3441.42|3432.68|3432.68|0
1698327900000|2023-10-26 13:45:00|3441.76|3441.76|3439.23|3439.23|3442.98|3442.98|3439.03|3439.03|0
1698328200000|2023-10-26 13:50:00|3439.29|3439.29|3440.6|3440.6|3440.73|3440.73|3436.58|3436.58|0
1698328500000|2023-10-26 13:55:00|3441.27|3441.27|3429.95|3429.95|3441.34|3441.34|3429.27|3429.27|0
1698328800000|2023-10-26 14:00:00|3429.28|3429.28|3424.58|3424.58|3429.28|3429.28|3421.48|3421.48|0
1698329100000|2023-10-26 14:05:00|3424.25|3424.25|3421.7|3421.7|3425.27|3425.27|3421.7|3421.7|0
1698329400000|2023-10-26 14:10:00|3421.54|3421.54|3420.16|3420.16|3424.11|3424.11|3419.37|3419.37|0
1698329700000|2023-10-26 14:15:00|3420.21|3420.21|3417.4|3417.4|3420.37|3420.37|3417.04|3417.04|0
1698330000000|2023-10-26 14:20:00|3417.32|3417.32|3413.28|3413.28|3419.1|3419.1|3412.89|3412.89|0
1698330300000|2023-10-26 14:25:00|3413.61|3413.61|3417.03|3417.03|3418.55|3418.55|3413.61|3413.61|0
1698330600000|2023-10-26 14:30:00|3416.93|3416.93|3413|3413|3418.94|3418.94|3411.78|3411.78|0
1698330900000|2023-10-26 14:35:00|3413.16|3413.16|3415.03|3415.03|3416.27|3416.27|3413.02|3413.02|0
1698331200000|2023-10-26 14:40:00|3415.14|3415.14|3421.26|3421.26|3422.78|3422.78|3415.09|3415.09|0
1698331500000|2023-10-26 14:45:00|3422.08|3422.08|3423.77|3423.77|3425.5|3425.5|3421.42|3421.42|0
1698331800000|2023-10-26 14:50:00|3423.96|3423.96|3425.3|3425.3|3427.19|3427.19|3422.2|3422.2|0
1698332100000|2023-10-26 14:55:00|3425.22|3425.22|3427.28|3427.28|3429.23|3429.23|3424.3|3424.3|0
1698332400000|2023-10-26 15:00:00|3428.04|3428.04|3425.64|3425.64|3430.23|3430.23|3425.48|3425.48|0
1698332700000|2023-10-26 15:05:00|3425.7|3425.7|3421.52|3421.52|3426.27|3426.27|3419.66|3419.66|0
1698333000000|2023-10-26 15:10:00|3421.59|3421.59|3420.11|3420.11|3423.3|3423.3|3419.32|3419.32|0
1698333300000|2023-10-26 15:15:00|3419.73|3419.73|3422.71|3422.71|3422.71|3422.71|3418.15|3418.15|0
1698333600000|2023-10-26 15:20:00|3422.04|3422.04|3419.99|3419.99|3422.05|3422.05|3419.78|3419.78|0
1698333900000|2023-10-26 15:25:00|3420.04|3420.04|3419.97|3419.97|3422.38|3422.38|3419.97|3419.97|0
1698390900000|2023-10-27 07:15:00|3368.78|3368.78|3366.71|3366.71|3373.61|3373.61|3364.68|3364.68|0
1698391200000|2023-10-27 07:20:00|3366.66|3366.66|3372.52|3372.52|3377.53|3377.53|3364.93|3364.93|0
1698391500000|2023-10-27 07:25:00|3372.36|3372.36|3370.24|3370.24|3373.95|3373.95|3368.23|3368.23|0
1698391800000|2023-10-27 07:30:00|3369.9|3369.9|3366.05|3366.05|3377.85|3377.85|3365.84|3365.84|0
1698392100000|2023-10-27 07:35:00|3366.39|3366.39|3371.48|3371.48|3372.28|3372.28|3365.16|3365.16|0
1698392400000|2023-10-27 07:40:00|3371.21|3371.21|3380.56|3380.56|3380.61|3380.61|3370.59|3370.59|0
1698392700000|2023-10-27 07:45:00|3380.78|3380.78|3382.39|3382.39|3382.53|3382.53|3377.26|3377.26|0
1698393000000|2023-10-27 07:50:00|3384.17|3384.17|3390.08|3390.08|3391.48|3391.48|3383.05|3383.05|0
1698393300000|2023-10-27 07:55:00|3390.64|3390.64|3394|3394|3395.45|3395.45|3388.09|3388.09|0
1698393600000|2023-10-27 08:00:00|3394.17|3394.17|3392.42|3392.42|3396.01|3396.01|3386.97|3386.97|0
1698393900000|2023-10-27 08:05:00|3392.68|3392.68|3397.99|3397.99|3397.99|3397.99|3389.32|3389.32|0
1698394200000|2023-10-27 08:10:00|3398.08|3398.08|3401.33|3401.33|3401.39|3401.39|3396.18|3396.18|0
1698394500000|2023-10-27 08:15:00|3401.06|3401.06|3405.41|3405.41|3407.01|3407.01|3400.85|3400.85|0
1698394800000|2023-10-27 08:20:00|3405.45|3405.45|3409.52|3409.52|3413.43|3413.43|3404.92|3404.92|0
1698395100000|2023-10-27 08:25:00|3409.36|3409.36|3404.57|3404.57|3409.36|3409.36|3401.6|3401.6|0
1698395400000|2023-10-27 08:30:00|3404.24|3404.24|3406.33|3406.33|3406.72|3406.72|3403.42|3403.42|0
1698395700000|2023-10-27 08:35:00|3406|3406|3405.45|3405.45|3406.97|3406.97|3402.14|3402.14|0
1698396000000|2023-10-27 08:40:00|3406.12|3406.12|3411.57|3411.57|3412.62|3412.62|3405.38|3405.38|0
1698396300000|2023-10-27 08:45:00|3411.9|3411.9|3403.17|3403.17|3412.03|3412.03|3400.26|3400.26|0
1698396600000|2023-10-27 08:50:00|3403.33|3403.33|3407.37|3407.37|3408.33|3408.33|3403.01|3403.01|0
1698396900000|2023-10-27 08:55:00|3407.09|3407.09|3406.27|3406.27|3407.51|3407.51|3404.01|3404.01|0
1698397200000|2023-10-27 09:00:00|3406.32|3406.32|3406.91|3406.91|3407.05|3407.05|3403.71|3403.71|0
1698397500000|2023-10-27 09:05:00|3406.86|3406.86|3400.05|3400.05|3407.81|3407.81|3399.9|3399.9|0
1698397800000|2023-10-27 09:10:00|3400|3400|3392.3|3392.3|3400|3400|3391.92|3391.92|0
1698398100000|2023-10-27 09:15:00|3392.64|3392.64|3396.51|3396.51|3398.19|3398.19|3392.5|3392.5|0
1698398400000|2023-10-27 09:20:00|3396.37|3396.37|3392.94|3392.94|3397.1|3397.1|3392.17|3392.17|0
1698398700000|2023-10-27 09:25:00|3393.32|3393.32|3393.11|3393.11|3396.05|3396.05|3392.69|3392.69|0
1698399000000|2023-10-27 09:30:00|3392.68|3392.68|3395.1|3395.1|3395.24|3395.24|3391.64|3391.64|0
1698399300000|2023-10-27 09:35:00|3392.71|3392.71|3384.22|3384.22|3393.06|3393.06|3383.35|3383.35|0
1698399600000|2023-10-27 09:40:00|3384.28|3384.28|3381.68|3381.68|3386.53|3386.53|3381.68|3381.68|0
1698399900000|2023-10-27 09:45:00|3381.6|3381.6|3380.02|3380.02|3381.6|3381.6|3377.43|3377.43|0
1698400200000|2023-10-27 09:50:00|3380.35|3380.35|3382.5|3382.5|3383.05|3383.05|3378.45|3378.45|0
1698400500000|2023-10-27 09:55:00|3382.41|3382.41|3378.38|3378.38|3382.42|3382.42|3375.98|3375.98|0
1698400800000|2023-10-27 10:00:00|3378.46|3378.46|3382.89|3382.89|3382.89|3382.89|3377.83|3377.83|0
1698401100000|2023-10-27 10:05:00|3383.9|3383.9|3386.45|3386.45|3387.96|3387.96|3383.9|3383.9|0
1698401400000|2023-10-27 10:10:00|3385.67|3385.67|3385.78|3385.78|3385.89|3385.89|3383.87|3383.87|0
1698401700000|2023-10-27 10:15:00|3386.12|3386.12|3386.4|3386.4|3389.42|3389.42|3385.21|3385.21|0
1698402000000|2023-10-27 10:20:00|3386.36|3386.36|3379.86|3379.86|3386.36|3386.36|3379.76|3379.76|0
1698402300000|2023-10-27 10:25:00|3379.53|3379.53|3380.9|3380.9|3380.99|3380.99|3377.61|3377.61|0
1698402600000|2023-10-27 10:30:00|3380.29|3380.29|3382.45|3382.45|3386.15|3386.15|3380.22|3380.22|0
1698402900000|2023-10-27 10:35:00|3382.44|3382.44|3384.42|3384.42|3384.79|3384.79|3382.41|3382.41|0
1698403200000|2023-10-27 10:40:00|3384.61|3384.61|3386.99|3386.99|3387.82|3387.82|3384.61|3384.61|0
1698403500000|2023-10-27 10:45:00|3386.98|3386.98|3390.16|3390.16|3390.26|3390.26|3386.55|3386.55|0
1698403800000|2023-10-27 10:50:00|3390.06|3390.06|3389.02|3389.02|3390.2|3390.2|3387.4|3387.4|0
1698404100000|2023-10-27 10:55:00|3389.18|3389.18|3387.3|3387.3|3389.74|3389.74|3385.33|3385.33|0
1698404400000|2023-10-27 11:00:00|3387.22|3387.22|3386.73|3386.73|3387.36|3387.36|3386.12|3386.12|0
1698404700000|2023-10-27 11:05:00|3386.72|3386.72|3378.03|3378.03|3386.72|3386.72|3377.82|3377.82|0
1698405000000|2023-10-27 11:10:00|3377.36|3377.36|3373.23|3373.23|3378.13|3378.13|3372.69|3372.69|0
1698405300000|2023-10-27 11:15:00|3373.04|3373.04|3370.69|3370.69|3373.86|3373.86|3370.27|3370.27|0
1698405600000|2023-10-27 11:20:00|3370.87|3370.87|3370.75|3370.75|3371.52|3371.52|3369.14|3369.14|0
1698405900000|2023-10-27 11:25:00|3371.09|3371.09|3370.86|3370.86|3372.41|3372.41|3370.02|3370.02|0
1698406200000|2023-10-27 11:30:00|3370.81|3370.81|3367.08|3367.08|3370.81|3370.81|3366.18|3366.18|0
1698406500000|2023-10-27 11:35:00|3367.13|3367.13|3366.14|3366.14|3367.13|3367.13|3365.05|3365.05|0
1698406800000|2023-10-27 11:40:00|3366.05|3366.05|3360.12|3360.12|3366.46|3366.46|3360.12|3360.12|0
1698407100000|2023-10-27 11:45:00|3360.21|3360.21|3362.92|3362.92|3364.84|3364.84|3360.16|3360.16|0
1698407400000|2023-10-27 11:50:00|3362.95|3362.95|3358.81|3358.81|3363.46|3363.46|3357.72|3357.72|0
1698407700000|2023-10-27 11:55:00|3358.47|3358.47|3354.16|3354.16|3360.47|3360.47|3353.91|3353.91|0
1698408000000|2023-10-27 12:00:00|3354.15|3354.15|3352.04|3352.04|3354.67|3354.67|3349.96|3349.96|0
1698408300000|2023-10-27 12:05:00|3352.38|3352.38|3359.52|3359.52|3359.61|3359.61|3352.38|3352.38|0
1698408600000|2023-10-27 12:10:00|3359.86|3359.86|3362.6|3362.6|3362.6|3362.6|3359.28|3359.28|0
1698408900000|2023-10-27 12:15:00|3362.26|3362.26|3365.21|3365.21|3367.76|3367.76|3362|3362|0
1698409200000|2023-10-27 12:20:00|3364.83|3364.83|3362.59|3362.59|3364.83|3364.83|3361.58|3361.58|0
1698409500000|2023-10-27 12:25:00|3362.55|3362.55|3363.21|3363.21|3364.45|3364.45|3361.08|3361.08|0
1698409800000|2023-10-27 12:30:00|3363.48|3363.48|3360.96|3360.96|3365.34|3365.34|3359.54|3359.54|0
1698410100000|2023-10-27 12:35:00|3361.12|3361.12|3364.21|3364.21|3366.49|3366.49|3361.12|3361.12|0
1698410400000|2023-10-27 12:40:00|3364.07|3364.07|3363.43|3363.43|3365.09|3365.09|3361.73|3361.73|0
1698410700000|2023-10-27 12:45:00|3363.09|3363.09|3365.26|3365.26|3365.8|3365.8|3361.37|3361.37|0
1698411000000|2023-10-27 12:50:00|3365.21|3365.21|3369.38|3369.38|3369.67|3369.67|3363.54|3363.54|0
1698411300000|2023-10-27 12:55:00|3369.49|3369.49|3367.56|3367.56|3371.58|3371.58|3367.25|3367.25|0
1698411600000|2023-10-27 13:00:00|3367.6|3367.6|3373.41|3373.41|3373.57|3373.57|3367.2|3367.2|0
1698411900000|2023-10-27 13:05:00|3373.69|3373.69|3373.34|3373.34|3374.78|3374.78|3371.6|3371.6|0
1698412200000|2023-10-27 13:10:00|3373.25|3373.25|3371.89|3371.89|3374.09|3374.09|3371.89|3371.89|0
1698412500000|2023-10-27 13:15:00|3371.84|3371.84|3371.46|3371.46|3373.6|3373.6|3371.44|3371.44|0
1698412800000|2023-10-27 13:20:00|3371.6|3371.6|3368.33|3368.33|3372.73|3372.73|3368.19|3368.19|0
1698413100000|2023-10-27 13:25:00|3368.41|3368.41|3361.52|3361.52|3368.41|3368.41|3361.52|3361.52|0
1698413400000|2023-10-27 13:30:00|3362.19|3362.19|3354.73|3354.73|3363.53|3363.53|3354.35|3354.35|0
1698413700000|2023-10-27 13:35:00|3354.39|3354.39|3351.17|3351.17|3355.24|3355.24|3350.25|3350.25|0
1698414000000|2023-10-27 13:40:00|3351.51|3351.51|3339.76|3339.76|3351.55|3351.55|3339.63|3339.63|0
1698414300000|2023-10-27 13:45:00|3340.1|3340.1|3338.28|3338.28|3343.76|3343.76|3338.28|3338.28|0
1698414600000|2023-10-27 13:50:00|3338.26|3338.26|3336.88|3336.88|3340.2|3340.2|3335.8|3335.8|0
1698414900000|2023-10-27 13:55:00|3337.21|3337.21|3343.57|3343.57|3343.57|3343.57|3334.8|3334.8|0
1698415200000|2023-10-27 14:00:00|3343.68|3343.68|3340.33|3340.33|3345.38|3345.38|3330.83|3330.83|0
1698415500000|2023-10-27 14:05:00|3340.26|3340.26|3343.24|3343.24|3345.35|3345.35|3338.97|3338.97|0
1698415800000|2023-10-27 14:10:00|3343.68|3343.68|3350.95|3350.95|3351.52|3351.52|3341.8|3341.8|0
1698416100000|2023-10-27 14:15:00|3350.77|3350.77|3342.66|3342.66|3350.77|3350.77|3342.66|3342.66|0
1698416400000|2023-10-27 14:20:00|3342.72|3342.72|3339.05|3339.05|3345.04|3345.04|3339.05|3339.05|0
1698416700000|2023-10-27 14:25:00|3338.99|3338.99|3336.55|3336.55|3341.03|3341.03|3336.5|3336.5|0
1698417000000|2023-10-27 14:30:00|3336.6|3336.6|3338.36|3338.36|3338.57|3338.57|3336.07|3336.07|0
1698417300000|2023-10-27 14:35:00|3338.7|3338.7|3336.45|3336.45|3342.3|3342.3|3336.37|3336.37|0
1698417600000|2023-10-27 14:40:00|3336.34|3336.34|3333.08|3333.08|3337.62|3337.62|3331.84|3331.84|0
1698417900000|2023-10-27 14:45:00|3333.04|3333.04|3333.78|3333.78|3334.33|3334.33|3330.8|3330.8|0
1698418200000|2023-10-27 14:50:00|3334.22|3334.22|3338.25|3338.25|3338.25|3338.25|3334.22|3334.22|0
1698418500000|2023-10-27 14:55:00|3338.3|3338.3|3336.89|3336.89|3339.49|3339.49|3335.7|3335.7|0
1698418800000|2023-10-27 15:00:00|3336.96|3336.96|3335.4|3335.4|3337.57|3337.57|3334.08|3334.08|0
1698419100000|2023-10-27 15:05:00|3335.39|3335.39|3337.04|3337.04|3338.41|3338.41|3335.28|3335.28|0
1698419400000|2023-10-27 15:10:00|3337.09|3337.09|3341.86|3341.86|3342.19|3342.19|3336.55|3336.55|0
1698419700000|2023-10-27 15:15:00|3342.26|3342.26|3342.67|3342.67|3346.55|3346.55|3342.21|3342.21|0
1698420000000|2023-10-27 15:20:00|3342.75|3342.75|3342.43|3342.43|3343.32|3343.32|3341.9|3341.9|0
1698420300000|2023-10-27 15:25:00|3342.42|3342.42|3341.33|3341.33|3344.37|3344.37|3341.32|3341.32|0
1698653700000|2023-10-30 08:15:00|3367.77|3367.77|3363.6|3363.6|3374.14|3374.14|3363.6|3363.6|0
1698654000000|2023-10-30 08:20:00|3362.94|3362.94|3361.47|3361.47|3364.06|3364.06|3355.02|3355.02|0
1698654300000|2023-10-30 08:25:00|3361.62|3361.62|3376.26|3376.26|3377.89|3377.89|3353.66|3353.66|0
1698654600000|2023-10-30 08:30:00|3378.17|3378.17|3373.54|3373.54|3379.28|3379.28|3371.16|3371.16|0
1698654900000|2023-10-30 08:35:00|3374.55|3374.55|3360.88|3360.88|3374.55|3374.55|3360.84|3360.84|0
1698655200000|2023-10-30 08:40:00|3360.73|3360.73|3364.41|3364.41|3367.71|3367.71|3359.4|3359.4|0
1698655500000|2023-10-30 08:45:00|3365.7|3365.7|3357.66|3357.66|3366.32|3366.32|3357.32|3357.32|0
1698655800000|2023-10-30 08:50:00|3357.7|3357.7|3360.51|3360.51|3361.81|3361.81|3356.91|3356.91|0
1698656100000|2023-10-30 08:55:00|3360.59|3360.59|3358.52|3358.52|3360.78|3360.78|3356.95|3356.95|0
1698656400000|2023-10-30 09:00:00|3358.57|3358.57|3363.1|3363.1|3363.24|3363.24|3357.07|3357.07|0
1698656700000|2023-10-30 09:05:00|3362.6|3362.6|3364.43|3364.43|3365.27|3365.27|3361.76|3361.76|0
1698657000000|2023-10-30 09:10:00|3364.69|3364.69|3353.04|3353.04|3365.2|3365.2|3353.04|3353.04|0
1698657300000|2023-10-30 09:15:00|3353.38|3353.38|3354.81|3354.81|3357.73|3357.73|3352.57|3352.57|0
1698657600000|2023-10-30 09:20:00|3354.89|3354.89|3351.48|3351.48|3357.4|3357.4|3351.4|3351.4|0
1698657900000|2023-10-30 09:25:00|3351.43|3351.43|3346.56|3346.56|3352.65|3352.65|3343.34|3343.34|0
1698658200000|2023-10-30 09:30:00|3346.22|3346.22|3350.97|3350.97|3352.64|3352.64|3345.97|3345.97|0
1698658500000|2023-10-30 09:35:00|3351.31|3351.31|3350.85|3350.85|3352.38|3352.38|3349.46|3349.46|0
1698658800000|2023-10-30 09:40:00|3351.18|3351.18|3350.95|3350.95|3351.6|3351.6|3349.44|3349.44|0
1698659100000|2023-10-30 09:45:00|3351.12|3351.12|3350.15|3350.15|3353.18|3353.18|3349.76|3349.76|0
1698659400000|2023-10-30 09:50:00|3350.09|3350.09|3350.21|3350.21|3350.67|3350.67|3347.62|3347.62|0
1698659700000|2023-10-30 09:55:00|3350.55|3350.55|3344.63|3344.63|3350.88|3350.88|3344.01|3344.01|0
1698660000000|2023-10-30 10:00:00|3344.29|3344.29|3346.43|3346.43|3348.29|3348.29|3344.29|3344.29|0
1698660300000|2023-10-30 10:05:00|3346.45|3346.45|3349.53|3349.53|3351.9|3351.9|3346.45|3346.45|0
1698660600000|2023-10-30 10:10:00|3349.15|3349.15|3345.25|3345.25|3349.88|3349.88|3345.25|3345.25|0
1698660900000|2023-10-30 10:15:00|3345.31|3345.31|3343.46|3343.46|3345.31|3345.31|3342.49|3342.49|0
1698661200000|2023-10-30 10:20:00|3343.41|3343.41|3341.72|3341.72|3343.92|3343.92|3340.43|3340.43|0
1698661500000|2023-10-30 10:25:00|3341.56|3341.56|3343.88|3343.88|3343.88|3343.88|3340.22|3340.22|0
1698661800000|2023-10-30 10:30:00|3343.54|3343.54|3341.32|3341.32|3344.68|3344.68|3341.32|3341.32|0
1698662100000|2023-10-30 10:35:00|3341.33|3341.33|3338.23|3338.23|3342.05|3342.05|3338.23|3338.23|0
1698662400000|2023-10-30 10:40:00|3338.08|3338.08|3341.19|3341.19|3341.84|3341.84|3338.08|3338.08|0
1698662700000|2023-10-30 10:45:00|3341.13|3341.13|3341.08|3341.08|3341.36|3341.36|3340.02|3340.02|0
1698663000000|2023-10-30 10:50:00|3341.75|3341.75|3341.85|3341.85|3342.4|3342.4|3340.15|3340.15|0
1698663300000|2023-10-30 10:55:00|3341.74|3341.74|3337.51|3337.51|3342.29|3342.29|3337.36|3337.36|0
1698663600000|2023-10-30 11:00:00|3337.47|3337.47|3336.78|3336.78|3338.37|3338.37|3336.05|3336.05|0
1698663900000|2023-10-30 11:05:00|3336.11|3336.11|3337.81|3337.81|3338.4|3338.4|3336.11|3336.11|0
1698664200000|2023-10-30 11:10:00|3337.86|3337.86|3334.31|3334.31|3338.2|3338.2|3334.14|3334.14|0
1698664500000|2023-10-30 11:15:00|3334.39|3334.39|3335.06|3335.06|3336.75|3336.75|3333.96|3333.96|0
1698664800000|2023-10-30 11:20:00|3335.14|3335.14|3332.12|3332.12|3335.4|3335.4|3330.35|3330.35|0
1698665100000|2023-10-30 11:25:00|3332.31|3332.31|3333.28|3333.28|3333.79|3333.79|3331.37|3331.37|0
1698665400000|2023-10-30 11:30:00|3333.34|3333.34|3346.95|3346.95|3346.98|3346.98|3333|3333|0
1698665700000|2023-10-30 11:35:00|3346.82|3346.82|3351.44|3351.44|3351.94|3351.94|3345.69|3345.69|0
1698666000000|2023-10-30 11:40:00|3351.34|3351.34|3350.79|3350.79|3352.34|3352.34|3348.98|3348.98|0
1698666300000|2023-10-30 11:45:00|3350.46|3350.46|3350.47|3350.47|3350.65|3350.65|3349.18|3349.18|0
1698666600000|2023-10-30 11:50:00|3350.41|3350.41|3350.38|3350.38|3352.95|3352.95|3349.63|3349.63|0
1698666900000|2023-10-30 11:55:00|3349.71|3349.71|3349.51|3349.51|3349.99|3349.99|3348.41|3348.41|0
1698667200000|2023-10-30 12:00:00|3349.56|3349.56|3344.55|3344.55|3349.91|3349.91|3344.55|3344.55|0
1698667500000|2023-10-30 12:05:00|3344.5|3344.5|3342.66|3342.66|3344.5|3344.5|3341.39|3341.39|0
1698667800000|2023-10-30 12:10:00|3342.71|3342.71|3341.56|3341.56|3342.71|3342.71|3338.02|3338.02|0
1698668100000|2023-10-30 12:15:00|3341.9|3341.9|3343.16|3343.16|3344.76|3344.76|3341.78|3341.78|0
1698668400000|2023-10-30 12:20:00|3343.08|3343.08|3342.24|3342.24|3343.24|3343.24|3341.03|3341.03|0
1698668700000|2023-10-30 12:25:00|3342.57|3342.57|3347.46|3347.46|3347.57|3347.57|3342.57|3342.57|0
1698669000000|2023-10-30 12:30:00|3347.51|3347.51|3346.75|3346.75|3348.57|3348.57|3343.86|3343.86|0
1698669300000|2023-10-30 12:35:00|3346.41|3346.41|3345.73|3345.73|3346.9|3346.9|3344.97|3344.97|0
1698669600000|2023-10-30 12:40:00|3345.7|3345.7|3344.01|3344.01|3347.4|3347.4|3343.95|3343.95|0
1698669900000|2023-10-30 12:45:00|3343.67|3343.67|3341.72|3341.72|3345.28|3345.28|3341.67|3341.67|0
1698670200000|2023-10-30 12:50:00|3340.71|3340.71|3348.06|3348.06|3348.06|3348.06|3340.5|3340.5|0
1698670500000|2023-10-30 12:55:00|3349.06|3349.06|3345.24|3345.24|3350.51|3350.51|3343.98|3343.98|0
1698670800000|2023-10-30 13:00:00|3345.26|3345.26|3342.67|3342.67|3346.35|3346.35|3341.89|3341.89|0
1698671100000|2023-10-30 13:05:00|3342.73|3342.73|3348.2|3348.2|3349.3|3349.3|3342.73|3342.73|0
1698671400000|2023-10-30 13:10:00|3348.28|3348.28|3345.06|3345.06|3349.28|3349.28|3343.61|3343.61|0
1698671700000|2023-10-30 13:15:00|3345.14|3345.14|3345.14|3345.14|3347.07|3347.07|3344.86|3344.86|0
1698672000000|2023-10-30 13:20:00|3345.17|3345.17|3347.72|3347.72|3349.37|3349.37|3342.96|3342.96|0
1698672300000|2023-10-30 13:25:00|3347.38|3347.38|3343.48|3343.48|3348.62|3348.62|3343.37|3343.37|0
1698672600000|2023-10-30 13:30:00|3343.42|3343.42|3324.59|3324.59|3345.14|3345.14|3321.12|3321.12|0
1698672900000|2023-10-30 13:35:00|3324.93|3324.93|3320.9|3320.9|3326.77|3326.77|3317.71|3317.71|0
1698673200000|2023-10-30 13:40:00|3321.24|3321.24|3313.29|3313.29|3322.35|3322.35|3312.56|3312.56|0
1698673500000|2023-10-30 13:45:00|3313.62|3313.62|3309.52|3309.52|3318.29|3318.29|3306.8|3306.8|0
1698673800000|2023-10-30 13:50:00|3309.86|3309.86|3312.26|3312.26|3313.87|3313.87|3305.98|3305.98|0
1698674100000|2023-10-30 13:55:00|3312.31|3312.31|3306.79|3306.79|3312.36|3312.36|3303.98|3303.98|0
1698674400000|2023-10-30 14:00:00|3307.13|3307.13|3309.45|3309.45|3310.47|3310.47|3305.9|3305.9|0
1698674700000|2023-10-30 14:05:00|3309.5|3309.5|3307.65|3307.65|3313.65|3313.65|3307.6|3307.6|0
1698675000000|2023-10-30 14:10:00|3307.31|3307.31|3302.59|3302.59|3308.38|3308.38|3300.01|3300.01|0
1698675300000|2023-10-30 14:15:00|3302.43|3302.43|3295.69|3295.69|3302.43|3302.43|3293.58|3293.58|0
1698675600000|2023-10-30 14:20:00|3295.64|3295.64|3290.66|3290.66|3295.86|3295.86|3290.66|3290.66|0
1698675900000|2023-10-30 14:25:00|3290.6|3290.6|3298.12|3298.12|3298.5|3298.5|3290.27|3290.27|0
1698676200000|2023-10-30 14:30:00|3297.45|3297.45|3304.18|3304.18|3305.34|3305.34|3296.98|3296.98|0
1698676500000|2023-10-30 14:35:00|3304.01|3304.01|3306.48|3306.48|3307.27|3307.27|3304.01|3304.01|0
1698676800000|2023-10-30 14:40:00|3306.43|3306.43|3299.22|3299.22|3306.99|3306.99|3299.22|3299.22|0
1698677100000|2023-10-30 14:45:00|3299.89|3299.89|3299.55|3299.55|3302.65|3302.65|3299.15|3299.15|0
1698677400000|2023-10-30 14:50:00|3299.63|3299.63|3298.97|3298.97|3300.2|3300.2|3296.15|3296.15|0
1698677700000|2023-10-30 14:55:00|3298.56|3298.56|3296.92|3296.92|3298.56|3298.56|3295.63|3295.63|0
1698678000000|2023-10-30 15:00:00|3296.88|3296.88|3299.37|3299.37|3302.33|3302.33|3296.88|3296.88|0
1698678300000|2023-10-30 15:05:00|3299.42|3299.42|3300.73|3300.73|3302.73|3302.73|3297.56|3297.56|0
1698678600000|2023-10-30 15:10:00|3300.65|3300.65|3297.91|3297.91|3300.65|3300.65|3297.53|3297.53|0
1698678900000|2023-10-30 15:15:00|3297.86|3297.86|3300.31|3300.31|3301.54|3301.54|3297.8|3297.8|0
1698679200000|2023-10-30 15:20:00|3301.32|3301.32|3299.49|3299.49|3302.14|3302.14|3297.55|3297.55|0
1698679500000|2023-10-30 15:25:00|3299.54|3299.54|3300.86|3300.86|3302.46|3302.46|3299.43|3299.43|0
1698679800000|2023-10-30 15:30:00|3300.92|3300.92|3300.19|3300.19|3303.39|3303.39|3299.58|3299.58|0
1698680100000|2023-10-30 15:35:00|3300.24|3300.24|3291.35|3291.35|3300.66|3300.66|3291.06|3291.06|0
1698680400000|2023-10-30 15:40:00|3291.29|3291.29|3291.66|3291.66|3293.02|3293.02|3289.49|3289.49|0
1698680700000|2023-10-30 15:45:00|3291.99|3291.99|3295.54|3295.54|3295.54|3295.54|3291.66|3291.66|0
1698681000000|2023-10-30 15:50:00|3295.55|3295.55|3295.22|3295.22|3299.73|3299.73|3295.07|3295.07|0
1698681300000|2023-10-30 15:55:00|3295.56|3295.56|3297.14|3297.14|3298.05|3298.05|3295.39|3295.39|0
1698681600000|2023-10-30 16:00:00|3296.81|3296.81|3296.99|3296.99|3298.25|3298.25|3295.96|3295.96|0
1698681900000|2023-10-30 16:05:00|3296.91|3296.91|3293.36|3293.36|3298.55|3298.55|3292.55|3292.55|0
1698682200000|2023-10-30 16:10:00|3293.77|3293.77|3297.33|3297.33|3298.24|3298.24|3293.77|3293.77|0
1698682500000|2023-10-30 16:15:00|3297.28|3297.28|3298.28|3298.28|3301.69|3301.69|3297.28|3297.28|0
1698682800000|2023-10-30 16:20:00|3298.48|3298.48|3300.59|3300.59|3300.86|3300.86|3298.48|3298.48|0
1698683100000|2023-10-30 16:25:00|3300.64|3300.64|3298.83|3298.83|3301.46|3301.46|3298.34|3298.34|0
1698740100000|2023-10-31 08:15:00|3321.58|3321.58|3327.74|3327.74|3327.84|3327.84|3321.58|3321.58|0
1698740400000|2023-10-31 08:20:00|3327.88|3327.88|3321.97|3321.97|3327.88|3327.88|3321.3|3321.3|0
1698740700000|2023-10-31 08:25:00|3321.94|3321.94|3323.01|3323.01|3323.25|3323.25|3319.19|3319.19|0
1698741000000|2023-10-31 08:30:00|3322.96|3322.96|3316.72|3316.72|3323.02|3323.02|3314.96|3314.96|0
1698741300000|2023-10-31 08:35:00|3316.88|3316.88|3322.55|3322.55|3325.72|3325.72|3316.41|3316.41|0
1698741600000|2023-10-31 08:40:00|3322.51|3322.51|3324.99|3324.99|3327.43|3327.43|3322.51|3322.51|0
1698741900000|2023-10-31 08:45:00|3324.66|3324.66|3328.88|3328.88|3331.79|3331.79|3324.66|3324.66|0
1698742200000|2023-10-31 08:50:00|3328.99|3328.99|3332.43|3332.43|3333.24|3333.24|3328.93|3328.93|0
1698742500000|2023-10-31 08:55:00|3332.48|3332.48|3332.78|3332.78|3334.01|3334.01|3331.48|3331.48|0
1698742800000|2023-10-31 09:00:00|3332.73|3332.73|3334.43|3334.43|3334.93|3334.93|3330.99|3330.99|0
1698743100000|2023-10-31 09:05:00|3334.51|3334.51|3334.77|3334.77|3336.12|3336.12|3333.05|3333.05|0
1698743400000|2023-10-31 09:10:00|3334.72|3334.72|3339.87|3339.87|3341.45|3341.45|3334.72|3334.72|0
1698743700000|2023-10-31 09:15:00|3339.93|3339.93|3345.78|3345.78|3347.18|3347.18|3337.86|3337.86|0
1698744000000|2023-10-31 09:20:00|3345.11|3345.11|3342.31|3342.31|3346.59|3346.59|3342.31|3342.31|0
1698744300000|2023-10-31 09:25:00|3342.65|3342.65|3340.13|3340.13|3343.35|3343.35|3340.13|3340.13|0
1698744600000|2023-10-31 09:30:00|3339.9|3339.9|3339.54|3339.54|3340.78|3340.78|3336.66|3336.66|0
1698744900000|2023-10-31 09:35:00|3339.46|3339.46|3337.44|3337.44|3339.57|3339.57|3335.29|3335.29|0
1698745200000|2023-10-31 09:40:00|3337.49|3337.49|3341.32|3341.32|3341.32|3341.32|3336.3|3336.3|0
1698745500000|2023-10-31 09:45:00|3341.4|3341.4|3343.84|3343.84|3344.73|3344.73|3341.4|3341.4|0
1698745800000|2023-10-31 09:50:00|3343.94|3343.94|3343.12|3343.12|3344.73|3344.73|3339.93|3339.93|0
1698746100000|2023-10-31 09:55:00|3343.8|3343.8|3340.68|3340.68|3344.89|3344.89|3340.68|3340.68|0
1698746400000|2023-10-31 10:00:00|3341.01|3341.01|3342.73|3342.73|3343.17|3343.17|3340.91|3340.91|0
1698746700000|2023-10-31 10:05:00|3342.7|3342.7|3340.13|3340.13|3343.23|3343.23|3340.13|3340.13|0
1698747000000|2023-10-31 10:10:00|3340.47|3340.47|3341.21|3341.21|3341.97|3341.97|3340.26|3340.26|0
1698747300000|2023-10-31 10:15:00|3341.32|3341.32|3341.18|3341.18|3341.34|3341.34|3339.29|3339.29|0
1698747600000|2023-10-31 10:20:00|3341.17|3341.17|3339.58|3339.58|3342.47|3342.47|3339.58|3339.58|0
1698747900000|2023-10-31 10:25:00|3339.52|3339.52|3338.65|3338.65|3339.66|3339.66|3338.31|3338.31|0
1698748200000|2023-10-31 10:30:00|3338.87|3338.87|3340.65|3340.65|3341.02|3341.02|3338.87|3338.87|0
1698748500000|2023-10-31 10:35:00|3340.7|3340.7|3343.11|3343.11|3343.26|3343.26|3340.38|3340.38|0
1698748800000|2023-10-31 10:40:00|3343.73|3343.73|3345.26|3345.26|3345.26|3345.26|3342.85|3342.85|0
1698749100000|2023-10-31 10:45:00|3345.25|3345.25|3345.63|3345.63|3346.08|3346.08|3343.83|3343.83|0
1698749400000|2023-10-31 10:50:00|3345.67|3345.67|3345.72|3345.72|3346.9|3346.9|3345.23|3345.23|0
1698749700000|2023-10-31 10:55:00|3345.61|3345.61|3346.13|3346.13|3346.26|3346.26|3344.36|3344.36|0
1698750000000|2023-10-31 11:00:00|3346.08|3346.08|3349.05|3349.05|3349.47|3349.47|3345.44|3345.44|0
1698750300000|2023-10-31 11:05:00|3348.71|3348.71|3344.33|3344.33|3348.71|3348.71|3343.31|3343.31|0
1698750600000|2023-10-31 11:10:00|3345|3345|3348.14|3348.14|3348.75|3348.75|3344.57|3344.57|0
1698750900000|2023-10-31 11:15:00|3348.19|3348.19|3349.77|3349.77|3350.1|3350.1|3347.46|3347.46|0
1698751200000|2023-10-31 11:20:00|3349.72|3349.72|3351.09|3351.09|3351.77|3351.77|3349|3349|0
1698751500000|2023-10-31 11:25:00|3351.79|3351.79|3347.55|3347.55|3351.79|3351.79|3346.47|3346.47|0
1698751800000|2023-10-31 11:30:00|3347.45|3347.45|3346.56|3346.56|3347.6|3347.6|3345.66|3345.66|0
1698752100000|2023-10-31 11:35:00|3346.22|3346.22|3344.01|3344.01|3346.91|3346.91|3343.6|3343.6|0
1698752400000|2023-10-31 11:40:00|3344.06|3344.06|3344.99|3344.99|3345.45|3345.45|3343.15|3343.15|0
1698752700000|2023-10-31 11:45:00|3345.07|3345.07|3345.97|3345.97|3347.11|3347.11|3344.83|3344.83|0
1698753000000|2023-10-31 11:50:00|3345.88|3345.88|3348.45|3348.45|3349.53|3349.53|3345.17|3345.17|0
1698753300000|2023-10-31 11:55:00|3348.35|3348.35|3350.53|3350.53|3351.13|3351.13|3348.21|3348.21|0
1698753600000|2023-10-31 12:00:00|3350.42|3350.42|3349.73|3349.73|3350.96|3350.96|3349.13|3349.13|0
1698753900000|2023-10-31 12:05:00|3349.77|3349.77|3349.38|3349.38|3350.01|3350.01|3347.44|3347.44|0
1698754200000|2023-10-31 12:10:00|3349.43|3349.43|3349.45|3349.45|3349.46|3349.46|3348.19|3348.19|0
1698754500000|2023-10-31 12:15:00|3349.5|3349.5|3348.41|3348.41|3350.69|3350.69|3348.05|3348.05|0
1698754800000|2023-10-31 12:20:00|3348.3|3348.3|3346.56|3346.56|3348.65|3348.65|3346.51|3346.51|0
1698755100000|2023-10-31 12:25:00|3346.64|3346.64|3345.67|3345.67|3346.75|3346.75|3345.67|3345.67|0
1698755400000|2023-10-31 12:30:00|3345.57|3345.57|3343.67|3343.67|3345.57|3345.57|3342.3|3342.3|0
1698755700000|2023-10-31 12:35:00|3343.66|3343.66|3341.24|3341.24|3343.95|3343.95|3341.24|3341.24|0
1698756000000|2023-10-31 12:40:00|3341.57|3341.57|3340.12|3340.12|3342.4|3342.4|3339.89|3339.89|0
1698756300000|2023-10-31 12:45:00|3340.79|3340.79|3342.05|3342.05|3343.04|3343.04|3340.79|3340.79|0
1698756600000|2023-10-31 12:50:00|3341.71|3341.71|3343.3|3343.3|3343.69|3343.69|3341.71|3341.71|0
1698756900000|2023-10-31 12:55:00|3343.31|3343.31|3341.5|3341.5|3344.15|3344.15|3341.16|3341.16|0
1698757200000|2023-10-31 13:00:00|3341.45|3341.45|3343.51|3343.51|3343.97|3343.97|3340.2|3340.2|0
1698757500000|2023-10-31 13:05:00|3342.99|3342.99|3341.52|3341.52|3345.14|3345.14|3341.47|3341.47|0
1698757800000|2023-10-31 13:10:00|3341.53|3341.53|3340.64|3340.64|3342.05|3342.05|3340.1|3340.1|0
1698758100000|2023-10-31 13:15:00|3340.69|3340.69|3343.41|3343.41|3343.74|3343.74|3340.38|3340.38|0
1698758400000|2023-10-31 13:20:00|3343.35|3343.35|3340.75|3340.75|3343.97|3343.97|3340.75|3340.75|0
1698758700000|2023-10-31 13:25:00|3341.09|3341.09|3339.32|3339.32|3341.72|3341.72|3339.32|3339.32|0
1698759000000|2023-10-31 13:30:00|3339.37|3339.37|3339.39|3339.39|3342.59|3342.59|3330.36|3330.36|0
1698759300000|2023-10-31 13:35:00|3339.34|3339.34|3339.72|3339.72|3343.94|3343.94|3338.37|3338.37|0
1698759600000|2023-10-31 13:40:00|3339.39|3339.39|3343.9|3343.9|3345.3|3345.3|3339.39|3339.39|0
1698759900000|2023-10-31 13:45:00|3342.22|3342.22|3337.79|3337.79|3344.73|3344.73|3337.74|3337.74|0
1698760200000|2023-10-31 13:50:00|3337.74|3337.74|3334.79|3334.79|3339.31|3339.31|3331.01|3331.01|0
1698760500000|2023-10-31 13:55:00|3334.9|3334.9|3336.77|3336.77|3337.31|3337.31|3334.9|3334.9|0
1698760800000|2023-10-31 14:00:00|3336.68|3336.68|3328.94|3328.94|3337.06|3337.06|3328.72|3328.72|0
1698761100000|2023-10-31 14:05:00|3329.27|3329.27|3332.5|3332.5|3332.5|3332.5|3329.27|3329.27|0
1698761400000|2023-10-31 14:10:00|3332.84|3332.84|3334.1|3334.1|3336.33|3336.33|3332.84|3332.84|0
1698761700000|2023-10-31 14:15:00|3334.43|3334.43|3337.28|3337.28|3341.12|3341.12|3334.43|3334.43|0
1698762000000|2023-10-31 14:20:00|3337.36|3337.36|3336.1|3336.1|3339.63|3339.63|3335.96|3335.96|0
1698762300000|2023-10-31 14:25:00|3336.09|3336.09|3332.46|3332.46|3336.24|3336.24|3331.75|3331.75|0
1698762600000|2023-10-31 14:30:00|3332.36|3332.36|3330.13|3330.13|3334.56|3334.56|3330.04|3330.04|0
1698762900000|2023-10-31 14:35:00|3330.03|3330.03|3331.05|3331.05|3331.4|3331.4|3327.54|3327.54|0
1698763200000|2023-10-31 14:40:00|3330.67|3330.67|3334.78|3334.78|3334.84|3334.84|3329.21|3329.21|0
1698763500000|2023-10-31 14:45:00|3334.93|3334.93|3333.1|3333.1|3337.2|3337.2|3333.1|3333.1|0
1698763800000|2023-10-31 14:50:00|3332.99|3332.99|3337.78|3337.78|3338.72|3338.72|3332.99|3332.99|0
1698764100000|2023-10-31 14:55:00|3337.88|3337.88|3338.03|3338.03|3338.7|3338.7|3334.57|3334.57|0
1698764400000|2023-10-31 15:00:00|3338.04|3338.04|3336.22|3336.22|3339.62|3339.62|3336.16|3336.16|0
1698764700000|2023-10-31 15:05:00|3336.71|3336.71|3339.09|3339.09|3340.34|3340.34|3336.71|3336.71|0
1698765000000|2023-10-31 15:10:00|3339.04|3339.04|3340.21|3340.21|3341.04|3341.04|3338.27|3338.27|0
1698765300000|2023-10-31 15:15:00|3340.24|3340.24|3337.91|3337.91|3340.24|3340.24|3337.23|3337.23|0
1698765600000|2023-10-31 15:20:00|3337.47|3337.47|3335.65|3335.65|3339.28|3339.28|3334.58|3334.58|0
1698765900000|2023-10-31 15:25:00|3335.59|3335.59|3335.94|3335.94|3339.98|3339.98|3334.98|3334.98|0
1698766200000|2023-10-31 15:30:00|3335.72|3335.72|3337.72|3337.72|3338.02|3338.02|3334.86|3334.86|0
1698766500000|2023-10-31 15:35:00|3338.06|3338.06|3335.71|3335.71|3338.87|3338.87|3334.93|3334.93|0
1698766800000|2023-10-31 15:40:00|3335.6|3335.6|3332.24|3332.24|3335.6|3335.6|3331.36|3331.36|0
1698767100000|2023-10-31 15:45:00|3332.28|3332.28|3332.36|3332.36|3333.49|3333.49|3331.87|3331.87|0
1698767400000|2023-10-31 15:50:00|3332.02|3332.02|3328.13|3328.13|3332.11|3332.11|3328.09|3328.09|0
1698767700000|2023-10-31 15:55:00|3328.19|3328.19|3331.59|3331.59|3332|3332|3328.19|3328.19|0
1698768000000|2023-10-31 16:00:00|3331.65|3331.65|3332.41|3332.41|3333.25|3333.25|3330.25|3330.25|0
1698768300000|2023-10-31 16:05:00|3332.47|3332.47|3328.25|3328.25|3332.49|3332.49|3327.2|3327.2|0
1698768600000|2023-10-31 16:10:00|3328.19|3328.19|3324.5|3324.5|3328.42|3328.42|3324.4|3324.4|0
1698768900000|2023-10-31 16:15:00|3324.56|3324.56|3320.55|3320.55|3325.69|3325.69|3320.55|3320.55|0
1698769200000|2023-10-31 16:20:00|3321.22|3321.22|3322.48|3322.48|3322.91|3322.91|3320.61|3320.61|0
1698769500000|2023-10-31 16:25:00|3322.43|3322.43|3322.79|3322.79|3322.79|3322.79|3320.7|3320.7|0
1698826500000|2023-11-01 08:15:00|3353.41|3353.41|3347.27|3347.27|3358.87|3358.87|3346.81|3346.81|0
1698826800000|2023-11-01 08:20:00|3347.22|3347.22|3346.12|3346.12|3349.28|3349.28|3346.06|3346.06|0
1698827100000|2023-11-01 08:25:00|3346.16|3346.16|3338.95|3338.95|3347.35|3347.35|3338.01|3338.01|0
1698827400000|2023-11-01 08:30:00|3338.74|3338.74|3341.44|3341.44|3343.89|3343.89|3336.59|3336.59|0
1698827700000|2023-11-01 08:35:00|3341.6|3341.6|3342.56|3342.56|3344.63|3344.63|3340.07|3340.07|0
1698828000000|2023-11-01 08:40:00|3342.4|3342.4|3340.54|3340.54|3344.36|3344.36|3340.46|3340.46|0
1698828300000|2023-11-01 08:45:00|3340.59|3340.59|3335.41|3335.41|3340.59|3340.59|3329.7|3329.7|0
1698828600000|2023-11-01 08:50:00|3335.85|3335.85|3335.9|3335.9|3337.63|3337.63|3334.94|3334.94|0
1698828900000|2023-11-01 08:55:00|3335.82|3335.82|3335.25|3335.25|3335.82|3335.82|3332.54|3332.54|0
1698829200000|2023-11-01 09:00:00|3335.35|3335.35|3336.21|3336.21|3336.4|3336.4|3333.28|3333.28|0
1698829500000|2023-11-01 09:05:00|3336.26|3336.26|3337.53|3337.53|3340.18|3340.18|3336.21|3336.21|0
1698829800000|2023-11-01 09:10:00|3337.45|3337.45|3336.09|3336.09|3337.56|3337.56|3335.32|3335.32|0
1698830100000|2023-11-01 09:15:00|3336.17|3336.17|3333.14|3333.14|3337.52|3337.52|3333.14|3333.14|0
1698830400000|2023-11-01 09:20:00|3333.81|3333.81|3328.8|3328.8|3333.89|3333.89|3328.8|3328.8|0
1698830700000|2023-11-01 09:25:00|3328.9|3328.9|3332.78|3332.78|3332.94|3332.94|3328.85|3328.85|0
1698831000000|2023-11-01 09:30:00|3332.83|3332.83|3330.8|3330.8|3336.96|3336.96|3330.64|3330.64|0
1698831300000|2023-11-01 09:35:00|3330.74|3330.74|3337.02|3337.02|3337.45|3337.45|3330.74|3330.74|0
1698831600000|2023-11-01 09:40:00|3336.96|3336.96|3334.88|3334.88|3336.96|3336.96|3334.04|3334.04|0
1698831900000|2023-11-01 09:45:00|3334.98|3334.98|3332.84|3332.84|3334.98|3334.98|3332.84|3332.84|0
1698832200000|2023-11-01 09:50:00|3332.91|3332.91|3330.7|3330.7|3332.91|3332.91|3328.68|3328.68|0
1698832500000|2023-11-01 09:55:00|3330.81|3330.81|3330.04|3330.04|3331.87|3331.87|3329.31|3329.31|0
1698832800000|2023-11-01 10:00:00|3330.09|3330.09|3329.28|3329.28|3333|3333|3329.18|3329.18|0
1698833100000|2023-11-01 10:05:00|3329.12|3329.12|3326.05|3326.05|3329.55|3329.55|3324.74|3324.74|0
1698833400000|2023-11-01 10:10:00|3325.97|3325.97|3321.45|3321.45|3326.4|3326.4|3320.3|3320.3|0
1698833700000|2023-11-01 10:15:00|3321.55|3321.55|3324.18|3324.18|3324.18|3324.18|3320.33|3320.33|0
1698834000000|2023-11-01 10:20:00|3324.09|3324.09|3321.94|3321.94|3324.43|3324.43|3321.94|3321.94|0
1698834300000|2023-11-01 10:25:00|3321.91|3321.91|3322.42|3322.42|3323.25|3323.25|3320.9|3320.9|0
1698834600000|2023-11-01 10:30:00|3322.37|3322.37|3323.29|3323.29|3323.37|3323.37|3320.63|3320.63|0
1698834900000|2023-11-01 10:35:00|3323.23|3323.23|3323.32|3323.32|3324.42|3324.42|3322.6|3322.6|0
1698835200000|2023-11-01 10:40:00|3323.18|3323.18|3321.64|3321.64|3323.51|3323.51|3321.64|3321.64|0
1698835500000|2023-11-01 10:45:00|3321.56|3321.56|3322|3322|3323.5|3323.5|3321.5|3321.5|0
1698835800000|2023-11-01 10:50:00|3321.96|3321.96|3323.35|3323.35|3323.77|3323.77|3321.48|3321.48|0
1698836100000|2023-11-01 10:55:00|3323.3|3323.3|3321.95|3321.95|3324.57|3324.57|3321.95|3321.95|0
1698836400000|2023-11-01 11:00:00|3322.45|3322.45|3318.87|3318.87|3322.79|3322.79|3318.09|3318.09|0
1698836700000|2023-11-01 11:05:00|3318.82|3318.82|3316.85|3316.85|3318.82|3318.82|3316.15|3316.15|0
1698837000000|2023-11-01 11:10:00|3316.81|3316.81|3315.6|3315.6|3318.59|3318.59|3315.49|3315.49|0
1698837300000|2023-11-01 11:15:00|3315.63|3315.63|3315.31|3315.31|3315.98|3315.98|3315|3315|0
1698837600000|2023-11-01 11:20:00|3315.32|3315.32|3307.63|3307.63|3315.32|3315.32|3306.46|3306.46|0
1698837900000|2023-11-01 11:25:00|3307.58|3307.58|3303|3303|3308.03|3308.03|3303|3303|0
1698838200000|2023-11-01 11:30:00|3302.94|3302.94|3310.47|3310.47|3310.47|3310.47|3302.89|3302.89|0
1698838500000|2023-11-01 11:35:00|3310.55|3310.55|3311.95|3311.95|3312|3312|3310.46|3310.46|0
1698838800000|2023-11-01 11:40:00|3311.9|3311.9|3308.04|3308.04|3311.94|3311.94|3306.95|3306.95|0
1698839100000|2023-11-01 11:45:00|3307.93|3307.93|3305.86|3305.86|3307.93|3307.93|3305.61|3305.61|0
1698839400000|2023-11-01 11:50:00|3305.97|3305.97|3307.05|3307.05|3308.3|3308.3|3305.86|3305.86|0
1698839700000|2023-11-01 11:55:00|3306.72|3306.72|3307.78|3307.78|3308.46|3308.46|3305.77|3305.77|0
1698840000000|2023-11-01 12:00:00|3308.12|3308.12|3315.06|3315.06|3315.39|3315.39|3307.74|3307.74|0
1698840300000|2023-11-01 12:05:00|3315.73|3315.73|3316.9|3316.9|3316.99|3316.99|3314.83|3314.83|0
1698840600000|2023-11-01 12:10:00|3317.06|3317.06|3318.62|3318.62|3322.52|3322.52|3317.06|3317.06|0
1698840900000|2023-11-01 12:15:00|3318.77|3318.77|3321.1|3321.1|3322.2|3322.2|3318.16|3318.16|0
1698841200000|2023-11-01 12:20:00|3321|3321|3317.83|3317.83|3321|3321|3316.24|3316.24|0
1698841500000|2023-11-01 12:25:00|3317.49|3317.49|3320.03|3320.03|3320.19|3320.19|3317.39|3317.39|0
1698841800000|2023-11-01 12:30:00|3320.87|3320.87|3325.05|3325.05|3325.05|3325.05|3320.22|3320.22|0
1698842100000|2023-11-01 12:35:00|3325.11|3325.11|3325.81|3325.81|3326.31|3326.31|3323.81|3323.81|0
1698842400000|2023-11-01 12:40:00|3326.14|3326.14|3323.77|3323.77|3326.14|3326.14|3323.55|3323.55|0
1698842700000|2023-11-01 12:45:00|3323.72|3323.72|3325.72|3325.72|3326.5|3326.5|3323.72|3323.72|0
1698843000000|2023-11-01 12:50:00|3325.64|3325.64|3328.88|3328.88|3329.35|3329.35|3325.64|3325.64|0
1698843300000|2023-11-01 12:55:00|3329.22|3329.22|3330.62|3330.62|3330.62|3330.62|3327.83|3327.83|0
1698843600000|2023-11-01 13:00:00|3330.57|3330.57|3330.53|3330.53|3330.97|3330.97|3329.48|3329.48|0
1698843900000|2023-11-01 13:05:00|3330.59|3330.59|3333.11|3333.11|3333.11|3333.11|3330.59|3330.59|0
1698844200000|2023-11-01 13:10:00|3333.22|3333.22|3334.69|3334.69|3334.9|3334.9|3333.22|3333.22|0
1698844500000|2023-11-01 13:15:00|3334.62|3334.62|3334.71|3334.71|3335.14|3335.14|3332.78|3332.78|0
1698844800000|2023-11-01 13:20:00|3334.76|3334.76|3336.41|3336.41|3337.74|3337.74|3333.8|3333.8|0
1698845100000|2023-11-01 13:25:00|3336.18|3336.18|3337.62|3337.62|3337.62|3337.62|3336.07|3336.07|0
1698845400000|2023-11-01 13:30:00|3336.95|3336.95|3338.6|3338.6|3342.22|3342.22|3336.69|3336.69|0
1698845700000|2023-11-01 13:35:00|3339.27|3339.27|3340.84|3340.84|3341.33|3341.33|3337.75|3337.75|0
1698846000000|2023-11-01 13:40:00|3340.17|3340.17|3337.19|3337.19|3340.51|3340.51|3337.09|3337.09|0
1698846300000|2023-11-01 13:45:00|3337.14|3337.14|3341.54|3341.54|3341.54|3341.54|3336.8|3336.8|0
1698846600000|2023-11-01 13:50:00|3341.38|3341.38|3337.59|3337.59|3343.21|3343.21|3337.08|3337.08|0
1698846900000|2023-11-01 13:55:00|3337.64|3337.64|3336.27|3336.27|3339.49|3339.49|3336.27|3336.27|0
1698847200000|2023-11-01 14:00:00|3336.22|3336.22|3333.2|3333.2|3337.9|3337.9|3332.9|3332.9|0
1698847500000|2023-11-01 14:05:00|3333.12|3333.12|3329.19|3329.19|3333.12|3333.12|3325.88|3325.88|0
1698847800000|2023-11-01 14:10:00|3329.29|3329.29|3333.18|3333.18|3333.9|3333.9|3328.27|3328.27|0
1698848100000|2023-11-01 14:15:00|3333.28|3333.28|3334.18|3334.18|3334.18|3334.18|3332.4|3332.4|0
1698848400000|2023-11-01 14:20:00|3334.37|3334.37|3334.94|3334.94|3336.96|3336.96|3332.93|3332.93|0
1698848700000|2023-11-01 14:25:00|3334.95|3334.95|3331.36|3331.36|3334.95|3334.95|3331.2|3331.2|0
1698849000000|2023-11-01 14:30:00|3331.47|3331.47|3333.95|3333.95|3334|3334|3331.42|3331.42|0
1698849300000|2023-11-01 14:35:00|3333.61|3333.61|3333.8|3333.8|3335.31|3335.31|3333.05|3333.05|0
1698849600000|2023-11-01 14:40:00|3334.14|3334.14|3335.35|3335.35|3335.88|3335.88|3334.12|3334.12|0
1698849900000|2023-11-01 14:45:00|3335.27|3335.27|3330.98|3330.98|3335.47|3335.47|3330.46|3330.46|0
1698850200000|2023-11-01 14:50:00|3330.89|3330.89|3330.71|3330.71|3330.89|3330.89|3328.75|3328.75|0
1698850500000|2023-11-01 14:55:00|3330.69|3330.69|3328.39|3328.39|3330.69|3330.69|3326.24|3326.24|0
1698850800000|2023-11-01 15:00:00|3328.44|3328.44|3323.49|3323.49|3328.44|3328.44|3323.14|3323.14|0
1698851100000|2023-11-01 15:05:00|3323.32|3323.32|3318.72|3318.72|3324.34|3324.34|3318.38|3318.38|0
1698851400000|2023-11-01 15:10:00|3318.64|3318.64|3312.07|3312.07|3318.64|3318.64|3310.99|3310.99|0
1698851700000|2023-11-01 15:15:00|3312.01|3312.01|3312.49|3312.49|3312.83|3312.83|3311.02|3311.02|0
1698852000000|2023-11-01 15:20:00|3312.6|3312.6|3314.47|3314.47|3314.9|3314.9|3311.4|3311.4|0
1698852300000|2023-11-01 15:25:00|3314.56|3314.56|3313.81|3313.81|3316.45|3316.45|3313.81|3313.81|0
1698852600000|2023-11-01 15:30:00|3313.47|3313.47|3318.8|3318.8|3319.14|3319.14|3312.23|3312.23|0
1698852900000|2023-11-01 15:35:00|3318.41|3318.41|3318.69|3318.69|3320.62|3320.62|3317.46|3317.46|0
1698853200000|2023-11-01 15:40:00|3318.73|3318.73|3321.36|3321.36|3321.36|3321.36|3317.61|3317.61|0
1698853500000|2023-11-01 15:45:00|3321.02|3321.02|3324.67|3324.67|3324.71|3324.71|3320|3320|0
1698853800000|2023-11-01 15:50:00|3324.62|3324.62|3321.68|3321.68|3325.06|3325.06|3320.86|3320.86|0
1698854100000|2023-11-01 15:55:00|3321.64|3321.64|3322.71|3322.71|3323.49|3323.49|3320.5|3320.5|0
1698854400000|2023-11-01 16:00:00|3322.66|3322.66|3318.95|3318.95|3322.66|3322.66|3318.62|3318.62|0
1698854700000|2023-11-01 16:05:00|3318.88|3318.88|3315.52|3315.52|3319.02|3319.02|3315.42|3315.42|0
1698855000000|2023-11-01 16:10:00|3315.6|3315.6|3313.38|3313.38|3316.27|3316.27|3313.38|3313.38|0
1698855300000|2023-11-01 16:15:00|3313.8|3313.8|3311|3311|3314.6|3314.6|3309.61|3309.61|0
1698855600000|2023-11-01 16:20:00|3310.95|3310.95|3310.99|3310.99|3311.34|3311.34|3309.25|3309.25|0
1698855900000|2023-11-01 16:25:00|3311.03|3311.03|3307.41|3307.41|3311.35|3311.35|3306.48|3306.48|0
1698912900000|2023-11-02 08:15:00|3357.4|3357.4|3355.88|3355.88|3362.49|3362.49|3354.95|3354.95|0
1698913200000|2023-11-02 08:20:00|3356.11|3356.11|3360.77|3360.77|3361.2|3361.2|3354.32|3354.32|0
1698913500000|2023-11-02 08:25:00|3360.73|3360.73|3358.7|3358.7|3360.73|3360.73|3355.58|3355.58|0
1698913800000|2023-11-02 08:30:00|3358.92|3358.92|3353.54|3353.54|3359.13|3359.13|3353.37|3353.37|0
1698914100000|2023-11-02 08:35:00|3353.44|3353.44|3354.44|3354.44|3354.93|3354.93|3348.83|3348.83|0
1698914400000|2023-11-02 08:40:00|3354.33|3354.33|3353.11|3353.11|3356.05|3356.05|3350.28|3350.28|0
1698914700000|2023-11-02 08:45:00|3353.04|3353.04|3354.27|3354.27|3357.95|3357.95|3352.57|3352.57|0
1698915000000|2023-11-02 08:50:00|3353.94|3353.94|3346.27|3346.27|3354|3354|3346.27|3346.27|0
1698915300000|2023-11-02 08:55:00|3346.61|3346.61|3352.18|3352.18|3352.32|3352.32|3346.61|3346.61|0
1698915600000|2023-11-02 09:00:00|3352.23|3352.23|3356.69|3356.69|3356.95|3356.95|3351.22|3351.22|0
1698915900000|2023-11-02 09:05:00|3357.03|3357.03|3354.75|3354.75|3357.71|3357.71|3354.34|3354.34|0
1698916200000|2023-11-02 09:10:00|3354.83|3354.83|3351.05|3351.05|3357.16|3357.16|3350.11|3350.11|0
1698916500000|2023-11-02 09:15:00|3350.66|3350.66|3352.79|3352.79|3354.28|3354.28|3350.66|3350.66|0
1698916800000|2023-11-02 09:20:00|3352.9|3352.9|3353.7|3353.7|3354.81|3354.81|3352.61|3352.61|0
1698917100000|2023-11-02 09:25:00|3353.79|3353.79|3354.78|3354.78|3356.53|3356.53|3353.22|3353.22|0
1698917400000|2023-11-02 09:30:00|3354.86|3354.86|3358.15|3358.15|3362.47|3362.47|3354.82|3354.82|0
1698917700000|2023-11-02 09:35:00|3358.16|3358.16|3359.49|3359.49|3360.28|3360.28|3358.01|3358.01|0
1698918000000|2023-11-02 09:40:00|3359.38|3359.38|3360.84|3360.84|3365.74|3365.74|3359.12|3359.12|0
1698918300000|2023-11-02 09:45:00|3361.17|3361.17|3369.38|3369.38|3370.03|3370.03|3361.17|3361.17|0
1698918600000|2023-11-02 09:50:00|3370.11|3370.11|3365.32|3365.32|3370.4|3370.4|3364.41|3364.41|0
1698918900000|2023-11-02 09:55:00|3365.36|3365.36|3368.46|3368.46|3368.8|3368.8|3365.3|3365.3|0
1698919200000|2023-11-02 10:00:00|3368.3|3368.3|3365.72|3365.72|3368.3|3368.3|3364.65|3364.65|0
1698919500000|2023-11-02 10:05:00|3365.76|3365.76|3360.89|3360.89|3365.76|3365.76|3360.81|3360.81|0
1698919800000|2023-11-02 10:10:00|3360.84|3360.84|3354.66|3354.66|3361.4|3361.4|3354.55|3354.55|0
1698920100000|2023-11-02 10:15:00|3354.58|3354.58|3360.28|3360.28|3360.46|3360.46|3354.31|3354.31|0
1698920400000|2023-11-02 10:20:00|3359.27|3359.27|3359.93|3359.93|3360.04|3360.04|3359.16|3359.16|0
1698920700000|2023-11-02 10:25:00|3359.94|3359.94|3358.47|3358.47|3360.28|3360.28|3357.63|3357.63|0
1698921000000|2023-11-02 10:30:00|3358.42|3358.42|3361.29|3361.29|3362.44|3362.44|3357.29|3357.29|0
1698921300000|2023-11-02 10:35:00|3361.57|3361.57|3355.96|3355.96|3362.53|3362.53|3355.96|3355.96|0
1698921600000|2023-11-02 10:40:00|3355.87|3355.87|3357.98|3357.98|3357.98|3357.98|3354.68|3354.68|0
1698921900000|2023-11-02 10:45:00|3358.03|3358.03|3361.14|3361.14|3362.26|3362.26|3357.95|3357.95|0
1698922200000|2023-11-02 10:50:00|3361.08|3361.08|3357.55|3357.55|3361.08|3361.08|3356.78|3356.78|0
1698922500000|2023-11-02 10:55:00|3357.6|3357.6|3357.42|3357.42|3359.37|3359.37|3357.42|3357.42|0
1698922800000|2023-11-02 11:00:00|3357.53|3357.53|3358.31|3358.31|3358.31|3358.31|3356.17|3356.17|0
1698923100000|2023-11-02 11:05:00|3358.54|3358.54|3358.87|3358.87|3359.28|3359.28|3357.2|3357.2|0
1698923400000|2023-11-02 11:10:00|3359.21|3359.21|3356.85|3356.85|3359.32|3359.32|3356.85|3356.85|0
1698923700000|2023-11-02 11:15:00|3356.88|3356.88|3354.76|3354.76|3356.89|3356.89|3354.76|3354.76|0
1698924000000|2023-11-02 11:20:00|3354.87|3354.87|3357.22|3357.22|3358.04|3358.04|3354.87|3354.87|0
1698924300000|2023-11-02 11:25:00|3357.28|3357.28|3357.28|3357.28|3358|3358|3356.15|3356.15|0
1698924600000|2023-11-02 11:30:00|3357.17|3357.17|3356.84|3356.84|3357.42|3357.42|3355.22|3355.22|0
1698924900000|2023-11-02 11:35:00|3356.9|3356.9|3357.66|3357.66|3357.85|3357.85|3355.55|3355.55|0
1698925200000|2023-11-02 11:40:00|3357.69|3357.69|3357.97|3357.97|3360.37|3360.37|3357.69|3357.69|0
1698925500000|2023-11-02 11:45:00|3357.82|3357.82|3354.28|3354.28|3358.24|3358.24|3354.26|3354.26|0
1698925800000|2023-11-02 11:50:00|3354.39|3354.39|3354.4|3354.4|3354.74|3354.74|3352.68|3352.68|0
1698926100000|2023-11-02 11:55:00|3354.37|3354.37|3346.81|3346.81|3354.37|3354.37|3346.81|3346.81|0
1698926400000|2023-11-02 12:00:00|3346.98|3346.98|3348.02|3348.02|3348.54|3348.54|3345.57|3345.57|0
1698926700000|2023-11-02 12:05:00|3347.86|3347.86|3349.29|3349.29|3349.51|3349.51|3347.65|3347.65|0
1698927000000|2023-11-02 12:10:00|3349.35|3349.35|3354.41|3354.41|3354.41|3354.41|3349.35|3349.35|0
1698927300000|2023-11-02 12:15:00|3354.75|3354.75|3353.1|3353.1|3357.37|3357.37|3353.1|3353.1|0
1698927600000|2023-11-02 12:20:00|3352.99|3352.99|3353.19|3353.19|3353.19|3353.19|3350.34|3350.34|0
1698927900000|2023-11-02 12:25:00|3353.11|3353.11|3350.92|3350.92|3354.13|3354.13|3349.85|3349.85|0
1698928200000|2023-11-02 12:30:00|3351.26|3351.26|3353.92|3353.92|3354.32|3354.32|3350.65|3350.65|0
1698928500000|2023-11-02 12:35:00|3354.26|3354.26|3354.44|3354.44|3354.95|3354.95|3353.08|3353.08|0
1698928800000|2023-11-02 12:40:00|3354.78|3354.78|3357.13|3357.13|3359.94|3359.94|3354.78|3354.78|0
1698929100000|2023-11-02 12:45:00|3357.21|3357.21|3352.52|3352.52|3357.28|3357.28|3351.37|3351.37|0
1698929400000|2023-11-02 12:50:00|3352.41|3352.41|3352.29|3352.29|3353.04|3353.04|3350.87|3350.87|0
1698929700000|2023-11-02 12:55:00|3351.95|3351.95|3353.48|3353.48|3354.72|3354.72|3351.07|3351.07|0
1698930000000|2023-11-02 13:00:00|3353.38|3353.38|3353.09|3353.09|3355.12|3355.12|3352.47|3352.47|0
1698930300000|2023-11-02 13:05:00|3353.26|3353.26|3355.18|3355.18|3355.18|3355.18|3353.05|3353.05|0
1698930600000|2023-11-02 13:10:00|3355.54|3355.54|3359.49|3359.49|3360.23|3360.23|3355.54|3355.54|0
1698930900000|2023-11-02 13:15:00|3359.7|3359.7|3365.56|3365.56|3366.27|3366.27|3359.7|3359.7|0
1698931200000|2023-11-02 13:20:00|3365.34|3365.34|3366.4|3366.4|3366.4|3366.4|3363.24|3363.24|0
1698931500000|2023-11-02 13:25:00|3366.23|3366.23|3369.31|3369.31|3371.26|3371.26|3366.22|3366.22|0
1698931800000|2023-11-02 13:30:00|3369.23|3369.23|3372.99|3372.99|3372.99|3372.99|3367.38|3367.38|0
1698932100000|2023-11-02 13:35:00|3372.93|3372.93|3377.75|3377.75|3377.75|3377.75|3370.99|3370.99|0
1698932400000|2023-11-02 13:40:00|3377.64|3377.64|3373.32|3373.32|3378.19|3378.19|3372.16|3372.16|0
1698932700000|2023-11-02 13:45:00|3373.27|3373.27|3372.92|3372.92|3373.99|3373.99|3371.22|3371.22|0
1698933000000|2023-11-02 13:50:00|3373.25|3373.25|3378.9|3378.9|3380.38|3380.38|3373.2|3373.2|0
1698933300000|2023-11-02 13:55:00|3378.96|3378.96|3376.61|3376.61|3378.96|3378.96|3375.69|3375.69|0
1698933600000|2023-11-02 14:00:00|3376.55|3376.55|3375.32|3375.32|3376.55|3376.55|3373.45|3373.45|0
1698933900000|2023-11-02 14:05:00|3375.38|3375.38|3372.56|3372.56|3377.15|3377.15|3372.56|3372.56|0
1698934200000|2023-11-02 14:10:00|3372.39|3372.39|3371.19|3371.19|3372.92|3372.92|3370.27|3370.27|0
1698934500000|2023-11-02 14:15:00|3371.53|3371.53|3374.87|3374.87|3375.3|3375.3|3371.53|3371.53|0
1698934800000|2023-11-02 14:20:00|3374.93|3374.93|3375.42|3375.42|3377.05|3377.05|3372.74|3372.74|0
1698935100000|2023-11-02 14:25:00|3375.48|3375.48|3380.82|3380.82|3380.82|3380.82|3375.14|3375.14|0
1698935400000|2023-11-02 14:30:00|3380.81|3380.81|3382.95|3382.95|3384.56|3384.56|3379.91|3379.91|0
1698935700000|2023-11-02 14:35:00|3382.62|3382.62|3384.84|3384.84|3386.37|3386.37|3382.59|3382.59|0
1698936000000|2023-11-02 14:40:00|3385.17|3385.17|3384.21|3384.21|3385.44|3385.44|3381.44|3381.44|0
1698936300000|2023-11-02 14:45:00|3384.32|3384.32|3385.62|3385.62|3386.84|3386.84|3384.3|3384.3|0
1698936600000|2023-11-02 14:50:00|3385.57|3385.57|3385.74|3385.74|3386.92|3386.92|3384.15|3384.15|0
1698936900000|2023-11-02 14:55:00|3385.89|3385.89|3388.65|3388.65|3388.73|3388.73|3384.84|3384.84|0
1698937200000|2023-11-02 15:00:00|3388.32|3388.32|3389.27|3389.27|3391.99|3391.99|3386.4|3386.4|0
1698937500000|2023-11-02 15:05:00|3389.31|3389.31|3386.39|3386.39|3390.17|3390.17|3385.56|3385.56|0
1698937800000|2023-11-02 15:10:00|3386.44|3386.44|3379.71|3379.71|3386.68|3386.68|3379.71|3379.71|0
1698938100000|2023-11-02 15:15:00|3379.77|3379.77|3380.41|3380.41|3380.75|3380.75|3378.24|3378.24|0
1698938400000|2023-11-02 15:20:00|3380.36|3380.36|3381.33|3381.33|3381.89|3381.89|3379.53|3379.53|0
1698938700000|2023-11-02 15:25:00|3381.28|3381.28|3380.1|3380.1|3381.68|3381.68|3378.19|3378.19|0
1698939000000|2023-11-02 15:30:00|3380.15|3380.15|3383.61|3383.61|3384.69|3384.69|3379.28|3379.28|0
1698939300000|2023-11-02 15:35:00|3384.28|3384.28|3380.71|3380.71|3384.81|3384.81|3380.71|3380.71|0
1698939600000|2023-11-02 15:40:00|3380.73|3380.73|3382.21|3382.21|3383|3383|3380.21|3380.21|0
1698939900000|2023-11-02 15:45:00|3382.13|3382.13|3386.14|3386.14|3386.27|3386.27|3382.13|3382.13|0
1698940200000|2023-11-02 15:50:00|3386.22|3386.22|3386.16|3386.16|3387.47|3387.47|3384.81|3384.81|0
1698940500000|2023-11-02 15:55:00|3386.22|3386.22|3384.31|3384.31|3387.32|3387.32|3384.26|3384.26|0
1698940800000|2023-11-02 16:00:00|3384.37|3384.37|3378.39|3378.39|3384.84|3384.84|3378.28|3378.28|0
1698941100000|2023-11-02 16:05:00|3378.45|3378.45|3375.54|3375.54|3379.11|3379.11|3375.41|3375.41|0
1698941400000|2023-11-02 16:10:00|3375.44|3375.44|3377.91|3377.91|3378.72|3378.72|3375.23|3375.23|0
1698941700000|2023-11-02 16:15:00|3377.8|3377.8|3382.08|3382.08|3382.09|3382.09|3377.59|3377.59|0
1698942000000|2023-11-02 16:20:00|3382.1|3382.1|3384.23|3384.23|3384.68|3384.68|3380.97|3380.97|0
1698942300000|2023-11-02 16:25:00|3384.28|3384.28|3384.53|3384.53|3385.08|3385.08|3382.59|3382.59|0
1698999300000|2023-11-03 08:15:00|3437.64|3437.64|3431.5|3431.5|3438.82|3438.82|3430.49|3430.49|0
1698999600000|2023-11-03 08:20:00|3431.34|3431.34|3430.86|3430.86|3433.29|3433.29|3429.07|3429.07|0
1698999900000|2023-11-03 08:25:00|3430.31|3430.31|3431.35|3431.35|3432.58|3432.58|3428.11|3428.11|0
1699000200000|2023-11-03 08:30:00|3431.33|3431.33|3436.4|3436.4|3438.12|3438.12|3429.36|3429.36|0
1699000500000|2023-11-03 08:35:00|3436.47|3436.47|3436.04|3436.04|3438.65|3438.65|3435.37|3435.37|0
1699000800000|2023-11-03 08:40:00|3436.21|3436.21|3436.09|3436.09|3436.21|3436.21|3433.26|3433.26|0
1699001100000|2023-11-03 08:45:00|3435.99|3435.99|3439.46|3439.46|3439.46|3439.46|3432.12|3432.12|0
1699001400000|2023-11-03 08:50:00|3439.13|3439.13|3439|3439|3440.19|3440.19|3438.05|3438.05|0
1699001700000|2023-11-03 08:55:00|3439.34|3439.34|3436.12|3436.12|3439.63|3439.63|3436.07|3436.07|0
1699002000000|2023-11-03 09:00:00|3436.02|3436.02|3424.73|3424.73|3436.16|3436.16|3424.67|3424.67|0
1699002300000|2023-11-03 09:05:00|3424.67|3424.67|3421.01|3421.01|3424.67|3424.67|3419.92|3419.92|0
1699002600000|2023-11-03 09:10:00|3421.16|3421.16|3421.83|3421.83|3422.37|3422.37|3420.3|3420.3|0
1699002900000|2023-11-03 09:15:00|3421.82|3421.82|3422.4|3422.4|3423.8|3423.8|3420.42|3420.42|0
1699003200000|2023-11-03 09:20:00|3422.45|3422.45|3424.47|3424.47|3425.88|3425.88|3422.45|3422.45|0
1699003500000|2023-11-03 09:25:00|3424.13|3424.13|3425.12|3425.12|3425.29|3425.29|3423.98|3423.98|0
1699003800000|2023-11-03 09:30:00|3425.4|3425.4|3423.51|3423.51|3426.54|3426.54|3422.46|3422.46|0
1699004100000|2023-11-03 09:35:00|3423.44|3423.44|3420.74|3420.74|3424.11|3424.11|3420.18|3420.18|0
1699004400000|2023-11-03 09:40:00|3420.69|3420.69|3423.14|3423.14|3423.38|3423.38|3420.69|3420.69|0
1699004700000|2023-11-03 09:45:00|3423.08|3423.08|3426.19|3426.19|3426.25|3426.25|3422.16|3422.16|0
1699005000000|2023-11-03 09:50:00|3426.09|3426.09|3427.05|3427.05|3427.95|3427.95|3425.25|3425.25|0
1699005300000|2023-11-03 09:55:00|3427.47|3427.47|3427.23|3427.23|3427.68|3427.68|3426.77|3426.77|0
1699005600000|2023-11-03 10:00:00|3427.17|3427.17|3428.49|3428.49|3430.35|3430.35|3427.17|3427.17|0
1699005900000|2023-11-03 10:05:00|3428.41|3428.41|3422.82|3422.82|3428.66|3428.66|3422.82|3422.82|0
1699006200000|2023-11-03 10:10:00|3422.67|3422.67|3420.36|3420.36|3423.93|3423.93|3420.36|3420.36|0
1699006500000|2023-11-03 10:15:00|3420.29|3420.29|3418.78|3418.78|3420.29|3420.29|3416.61|3416.61|0
1699006800000|2023-11-03 10:20:00|3418.89|3418.89|3418.98|3418.98|3421.1|3421.1|3418.42|3418.42|0
1699007100000|2023-11-03 10:25:00|3418.93|3418.93|3418.67|3418.67|3419.46|3419.46|3418.67|3418.67|0
1699007400000|2023-11-03 10:30:00|3419.34|3419.34|3419.35|3419.35|3419.46|3419.46|3416.94|3416.94|0
1699007700000|2023-11-03 10:35:00|3419.69|3419.69|3421.17|3421.17|3421.17|3421.17|3419.05|3419.05|0
1699008000000|2023-11-03 10:40:00|3421.34|3421.34|3419.93|3419.93|3421.9|3421.9|3419.56|3419.56|0
1699008300000|2023-11-03 10:45:00|3419.85|3419.85|3418.66|3418.66|3420.43|3420.43|3417.61|3417.61|0
1699008600000|2023-11-03 10:50:00|3418.5|3418.5|3417.23|3417.23|3419.2|3419.2|3416.91|3416.91|0
1699008900000|2023-11-03 10:55:00|3417.32|3417.32|3413.84|3413.84|3417.43|3417.43|3413.54|3413.54|0
1699009200000|2023-11-03 11:00:00|3413.91|3413.91|3414.65|3414.65|3414.88|3414.88|3413.34|3413.34|0
1699009500000|2023-11-03 11:05:00|3414.6|3414.6|3416.88|3416.88|3416.88|3416.88|3412.82|3412.82|0
1699009800000|2023-11-03 11:10:00|3416.99|3416.99|3415.24|3415.24|3417.61|3417.61|3415.24|3415.24|0
1699010100000|2023-11-03 11:15:00|3414.9|3414.9|3416.17|3416.17|3416.61|3416.61|3414.82|3414.82|0
1699010400000|2023-11-03 11:20:00|3415.84|3415.84|3412.61|3412.61|3415.89|3415.89|3412.61|3412.61|0
1699010700000|2023-11-03 11:25:00|3412.8|3412.8|3415.43|3415.43|3415.95|3415.95|3412.75|3412.75|0
1699011000000|2023-11-03 11:30:00|3416.1|3416.1|3419.09|3419.09|3419.09|3419.09|3416.1|3416.1|0
1699011300000|2023-11-03 11:35:00|3418.75|3418.75|3419.82|3419.82|3419.82|3419.82|3418.12|3418.12|0
1699011600000|2023-11-03 11:40:00|3419.77|3419.77|3419.92|3419.92|3421.12|3421.12|3419.72|3419.72|0
1699011900000|2023-11-03 11:45:00|3419.58|3419.58|3420.27|3420.27|3420.43|3420.43|3419.19|3419.19|0
1699012200000|2023-11-03 11:50:00|3420.22|3420.22|3420.13|3420.13|3420.97|3420.97|3419.22|3419.22|0
1699012500000|2023-11-03 11:55:00|3419.79|3419.79|3417.67|3417.67|3419.79|3419.79|3417.43|3417.43|0
1699012800000|2023-11-03 12:00:00|3417.33|3417.33|3412.58|3412.58|3417.64|3417.64|3412.25|3412.25|0
1699013100000|2023-11-03 12:05:00|3411.91|3411.91|3412.9|3412.9|3413|3413|3411.63|3411.63|0
1699013400000|2023-11-03 12:10:00|3412.74|3412.74|3409.42|3409.42|3412.82|3412.82|3409.42|3409.42|0
1699013700000|2023-11-03 12:15:00|3409.47|3409.47|3410.74|3410.74|3412.26|3412.26|3409.47|3409.47|0
1699014000000|2023-11-03 12:20:00|3410.69|3410.69|3411.82|3411.82|3411.82|3411.82|3409.56|3409.56|0
1699014300000|2023-11-03 12:25:00|3412.49|3412.49|3410.69|3410.69|3413.5|3413.5|3409.75|3409.75|0
1699014600000|2023-11-03 12:30:00|3410.76|3410.76|3415.29|3415.29|3416.46|3416.46|3410.76|3410.76|0
1699014900000|2023-11-03 12:35:00|3415.34|3415.34|3410.54|3410.54|3416.33|3416.33|3409.54|3409.54|0
1699015200000|2023-11-03 12:40:00|3410.48|3410.48|3415.51|3415.51|3415.91|3415.91|3410.11|3410.11|0
1699015500000|2023-11-03 12:45:00|3415.62|3415.62|3415.44|3415.44|3417.11|3417.11|3414.26|3414.26|0
1699015800000|2023-11-03 12:50:00|3415.49|3415.49|3408.59|3408.59|3415.54|3415.54|3408.59|3408.59|0
1699016100000|2023-11-03 12:55:00|3408.54|3408.54|3404.11|3404.11|3410.17|3410.17|3404.11|3404.11|0
1699016400000|2023-11-03 13:00:00|3404.03|3404.03|3404.79|3404.79|3406.64|3406.64|3401.82|3401.82|0
1699016700000|2023-11-03 13:05:00|3404.85|3404.85|3402.83|3402.83|3406.48|3406.48|3401.65|3401.65|0
1699017000000|2023-11-03 13:10:00|3403.16|3403.16|3402.23|3402.23|3404.75|3404.75|3400.32|3400.32|0
1699017300000|2023-11-03 13:15:00|3402.9|3402.9|3410.58|3410.58|3410.68|3410.68|3402.74|3402.74|0
1699017600000|2023-11-03 13:20:00|3410.62|3410.62|3414.08|3414.08|3414.53|3414.53|3410.62|3410.62|0
1699017900000|2023-11-03 13:25:00|3414.19|3414.19|3405.76|3405.76|3414.19|3414.19|3405.72|3405.72|0
1699018200000|2023-11-03 13:30:00|3406.2|3406.2|3408.3|3408.3|3410.33|3410.33|3405.87|3405.87|0
1699018500000|2023-11-03 13:35:00|3408.97|3408.97|3418.7|3418.7|3418.7|3418.7|3408.97|3408.97|0
1699018800000|2023-11-03 13:40:00|3418.92|3418.92|3419.69|3419.69|3420.86|3420.86|3418.37|3418.37|0
1699019100000|2023-11-03 13:45:00|3419.64|3419.64|3419.54|3419.54|3421.14|3421.14|3417.84|3417.84|0
1699019400000|2023-11-03 13:50:00|3419.41|3419.41|3419.77|3419.77|3421.13|3421.13|3417.25|3417.25|0
1699019700000|2023-11-03 13:55:00|3419.72|3419.72|3421.77|3421.77|3422.5|3422.5|3419.72|3419.72|0
1699020000000|2023-11-03 14:00:00|3421.43|3421.43|3418.33|3418.33|3424.27|3424.27|3418.09|3418.09|0
1699020300000|2023-11-03 14:05:00|3418.66|3418.66|3417.42|3417.42|3419.03|3419.03|3416.48|3416.48|0
1699020600000|2023-11-03 14:10:00|3417.58|3417.58|3412.8|3412.8|3418.16|3418.16|3412.57|3412.57|0
1699020900000|2023-11-03 14:15:00|3412.72|3412.72|3412.11|3412.11|3415.05|3415.05|3411.32|3411.32|0
1699021200000|2023-11-03 14:20:00|3412.16|3412.16|3411.64|3411.64|3412.46|3412.46|3410.06|3410.06|0
1699021500000|2023-11-03 14:25:00|3411.31|3411.31|3407.29|3407.29|3413|3413|3406.12|3406.12|0
1699021800000|2023-11-03 14:30:00|3407.62|3407.62|3406.13|3406.13|3408.2|3408.2|3405.71|3405.71|0
1699022100000|2023-11-03 14:35:00|3406.08|3406.08|3406.52|3406.52|3406.52|3406.52|3402.53|3402.53|0
1699022400000|2023-11-03 14:40:00|3406.43|3406.43|3402.89|3402.89|3406.5|3406.5|3402.77|3402.77|0
1699022700000|2023-11-03 14:45:00|3403|3403|3405.98|3405.98|3406.09|3406.09|3403|3403|0
1699023000000|2023-11-03 14:50:00|3405.65|3405.65|3404.77|3404.77|3406.73|3406.73|3403.86|3403.86|0
1699023300000|2023-11-03 14:55:00|3405.03|3405.03|3412.12|3412.12|3412.18|3412.18|3405.03|3405.03|0
1699023600000|2023-11-03 15:00:00|3412.46|3412.46|3411.31|3411.31|3414.33|3414.33|3410.63|3410.63|0
1699023900000|2023-11-03 15:05:00|3412.32|3412.32|3415.92|3415.92|3416.1|3416.1|3411.65|3411.65|0
1699024200000|2023-11-03 15:10:00|3415.87|3415.87|3413.21|3413.21|3416.2|3416.2|3411.76|3411.76|0
1699024500000|2023-11-03 15:15:00|3413.1|3413.1|3416.6|3416.6|3417.23|3417.23|3412.62|3412.62|0
1699024800000|2023-11-03 15:20:00|3416.98|3416.98|3415.47|3415.47|3416.98|3416.98|3415.23|3415.23|0
1699025100000|2023-11-03 15:25:00|3415.41|3415.41|3411.91|3411.91|3417.04|3417.04|3411.91|3411.91|0
1699025400000|2023-11-03 15:30:00|3412.01|3412.01|3412.17|3412.17|3413.56|3413.56|3411.69|3411.69|0
1699025700000|2023-11-03 15:35:00|3411.83|3411.83|3411.22|3411.22|3411.83|3411.83|3408.5|3408.5|0
1699026000000|2023-11-03 15:40:00|3411.29|3411.29|3409.47|3409.47|3411.35|3411.35|3408.72|3408.72|0
1699026300000|2023-11-03 15:45:00|3409.14|3409.14|3403.67|3403.67|3409.47|3409.47|3403.67|3403.67|0
1699026600000|2023-11-03 15:50:00|3404|3404|3402.8|3402.8|3405.51|3405.51|3402.22|3402.22|0
1699026900000|2023-11-03 15:55:00|3403.14|3403.14|3402.52|3402.52|3403.78|3403.78|3401.02|3401.02|0
1699027200000|2023-11-03 16:00:00|3402.57|3402.57|3400.05|3400.05|3402.99|3402.99|3399.8|3399.8|0
1699027500000|2023-11-03 16:05:00|3399.89|3399.89|3400.38|3400.38|3401.55|3401.55|3399.45|3399.45|0
1699027800000|2023-11-03 16:10:00|3400.31|3400.31|3402.74|3402.74|3402.79|3402.79|3398.36|3398.36|0
1699028100000|2023-11-03 16:15:00|3402.6|3402.6|3403.34|3403.34|3403.44|3403.44|3400.97|3400.97|0
1699028400000|2023-11-03 16:20:00|3403.37|3403.37|3403.8|3403.8|3404.27|3404.27|3402.59|3402.59|0
1699028700000|2023-11-03 16:25:00|3403.85|3403.85|3403.37|3403.37|3405.39|3405.39|3403.29|3403.29|0
1699258500000|2023-11-06 08:15:00|3419.29|3419.29|3415.34|3415.34|3421.6|3421.6|3415.19|3415.19|0
1699258800000|2023-11-06 08:20:00|3415.67|3415.67|3417.83|3417.83|3422.32|3422.32|3415.67|3415.67|0
1699259100000|2023-11-06 08:25:00|3418.84|3418.84|3420.82|3420.82|3420.82|3420.82|3416.98|3416.98|0
1699259400000|2023-11-06 08:30:00|3421.15|3421.15|3423.28|3423.28|3423.86|3423.86|3421.1|3421.1|0
1699259700000|2023-11-06 08:35:00|3422.61|3422.61|3425.47|3425.47|3425.68|3425.68|3421.32|3421.32|0
1699260000000|2023-11-06 08:40:00|3425.42|3425.42|3427.23|3427.23|3428.91|3428.91|3425.4|3425.4|0
1699260300000|2023-11-06 08:45:00|3425.55|3425.55|3421.53|3421.53|3425.55|3425.55|3421.31|3421.31|0
1699260600000|2023-11-06 08:50:00|3421.42|3421.42|3419.58|3419.58|3421.76|3421.76|3418.08|3418.08|0
1699260900000|2023-11-06 08:55:00|3419.92|3419.92|3424.32|3424.32|3424.32|3424.32|3419.45|3419.45|0
1699261200000|2023-11-06 09:00:00|3424.35|3424.35|3422.41|3422.41|3424.35|3424.35|3420.16|3420.16|0
1699261500000|2023-11-06 09:05:00|3422.08|3422.08|3419.88|3419.88|3423.31|3423.31|3419.77|3419.77|0
1699261800000|2023-11-06 09:10:00|3419.93|3419.93|3424.69|3424.69|3424.84|3424.84|3419.93|3419.93|0
1699262100000|2023-11-06 09:15:00|3424.63|3424.63|3422.42|3422.42|3424.63|3424.63|3422.42|3422.42|0
1699262400000|2023-11-06 09:20:00|3422.18|3422.18|3424.18|3424.18|3424.18|3424.18|3420.87|3420.87|0
1699262700000|2023-11-06 09:25:00|3424.23|3424.23|3425.74|3425.74|3426.14|3426.14|3422.45|3422.45|0
1699263000000|2023-11-06 09:30:00|3425.79|3425.79|3424.63|3424.63|3425.79|3425.79|3423.6|3423.6|0
1699263300000|2023-11-06 09:35:00|3424.59|3424.59|3423.32|3423.32|3427.38|3427.38|3423.25|3423.25|0
1699263600000|2023-11-06 09:40:00|3424|3424|3423.08|3423.08|3424.26|3424.26|3422.74|3422.74|0
1699263900000|2023-11-06 09:45:00|3422.98|3422.98|3425.83|3425.83|3425.84|3425.84|3422.69|3422.69|0
1699264200000|2023-11-06 09:50:00|3425.87|3425.87|3423.81|3423.81|3425.87|3425.87|3423.59|3423.59|0
1699264500000|2023-11-06 09:55:00|3423.92|3423.92|3425.81|3425.81|3425.81|3425.81|3423.35|3423.35|0
1699264800000|2023-11-06 10:00:00|3425.47|3425.47|3425.3|3425.3|3427.86|3427.86|3425.01|3425.01|0
1699265100000|2023-11-06 10:05:00|3425.25|3425.25|3425.01|3425.01|3426.48|3426.48|3424.27|3424.27|0
1699265400000|2023-11-06 10:10:00|3425.34|3425.34|3422.95|3422.95|3425.41|3425.41|3422.95|3422.95|0
1699265700000|2023-11-06 10:15:00|3422.87|3422.87|3422.64|3422.64|3422.87|3422.87|3421|3421|0
1699266000000|2023-11-06 10:20:00|3422.53|3422.53|3421.63|3421.63|3422.79|3422.79|3421.63|3421.63|0
1699266300000|2023-11-06 10:25:00|3421.68|3421.68|3420.99|3420.99|3421.71|3421.71|3420.12|3420.12|0
1699266600000|2023-11-06 10:30:00|3421.33|3421.33|3422.14|3422.14|3422.14|3422.14|3419.35|3419.35|0
1699266900000|2023-11-06 10:35:00|3421.81|3421.81|3422.63|3422.63|3422.63|3422.63|3421.81|3421.81|0
1699267200000|2023-11-06 10:40:00|3422.64|3422.64|3421.65|3421.65|3423.04|3423.04|3421.42|3421.42|0
1699267500000|2023-11-06 10:45:00|3421.72|3421.72|3420.96|3420.96|3421.88|3421.88|3420.86|3420.86|0
1699267800000|2023-11-06 10:50:00|3420.93|3420.93|3422.83|3422.83|3422.83|3422.83|3420.84|3420.84|0
1699268100000|2023-11-06 10:55:00|3423.06|3423.06|3423.48|3423.48|3423.96|3423.96|3422.36|3422.36|0
1699268400000|2023-11-06 11:00:00|3423.43|3423.43|3427.24|3427.24|3427.57|3427.57|3423.43|3423.43|0
1699268700000|2023-11-06 11:05:00|3427.13|3427.13|3424.67|3424.67|3427.28|3427.28|3423.78|3423.78|0
1699269000000|2023-11-06 11:10:00|3424.59|3424.59|3425.03|3425.03|3425.46|3425.46|3424.59|3424.59|0
1699269300000|2023-11-06 11:15:00|3424.95|3424.95|3424.88|3424.88|3425.75|3425.75|3424.08|3424.08|0
1699269600000|2023-11-06 11:20:00|3424.89|3424.89|3426.51|3426.51|3426.52|3426.52|3424.61|3424.61|0
1699269900000|2023-11-06 11:25:00|3426.45|3426.45|3427.67|3427.67|3427.67|3427.67|3426.22|3426.22|0
1699270200000|2023-11-06 11:30:00|3427.51|3427.51|3433.11|3433.11|3433.11|3433.11|3427.51|3427.51|0
1699270500000|2023-11-06 11:35:00|3432.77|3432.77|3431.44|3431.44|3433.63|3433.63|3428.82|3428.82|0
1699270800000|2023-11-06 11:40:00|3431.78|3431.78|3429.88|3429.88|3432.28|3432.28|3429.48|3429.48|0
1699271100000|2023-11-06 11:45:00|3429.84|3429.84|3429.45|3429.45|3430.14|3430.14|3429.07|3429.07|0
1699271400000|2023-11-06 11:50:00|3429.34|3429.34|3427.21|3427.21|3429.34|3429.34|3427.21|3427.21|0
1699271700000|2023-11-06 11:55:00|3427.1|3427.1|3430.75|3430.75|3430.75|3430.75|3426.25|3426.25|0
1699272000000|2023-11-06 12:00:00|3430.03|3430.03|3427.86|3427.86|3430.32|3430.32|3427.15|3427.15|0
1699272300000|2023-11-06 12:05:00|3427.85|3427.85|3429.01|3429.01|3429.91|3429.91|3427.84|3427.84|0
1699272600000|2023-11-06 12:10:00|3429.35|3429.35|3427.3|3427.3|3429.71|3429.71|3427.3|3427.3|0
1699272900000|2023-11-06 12:15:00|3427.64|3427.64|3425.42|3425.42|3427.64|3427.64|3425.42|3425.42|0
1699273200000|2023-11-06 12:20:00|3425.37|3425.37|3425.81|3425.81|3426.16|3426.16|3425.2|3425.2|0
1699273500000|2023-11-06 12:25:00|3425.86|3425.86|3426.45|3426.45|3428.08|3428.08|3425.86|3425.86|0
1699273800000|2023-11-06 12:30:00|3426.44|3426.44|3429.8|3429.8|3429.84|3429.84|3424.82|3424.82|0
1699274100000|2023-11-06 12:35:00|3430.14|3430.14|3433|3433|3433.14|3433.14|3430.14|3430.14|0
1699274400000|2023-11-06 12:40:00|3433.05|3433.05|3435.88|3435.88|3435.93|3435.93|3433.05|3433.05|0
1699274700000|2023-11-06 12:45:00|3435.98|3435.98|3436.63|3436.63|3438.85|3438.85|3435.98|3435.98|0
1699275000000|2023-11-06 12:50:00|3436.71|3436.71|3435.3|3435.3|3437.02|3437.02|3435.3|3435.3|0
1699275300000|2023-11-06 12:55:00|3435.63|3435.63|3440.52|3440.52|3440.52|3440.52|3435.63|3435.63|0
1699275600000|2023-11-06 13:00:00|3440.51|3440.51|3439.41|3439.41|3440.54|3440.54|3439.07|3439.07|0
1699275900000|2023-11-06 13:05:00|3439.07|3439.07|3440.85|3440.85|3440.91|3440.91|3438.8|3438.8|0
1699276200000|2023-11-06 13:10:00|3440.75|3440.75|3440.04|3440.04|3441.67|3441.67|3439.02|3439.02|0
1699276500000|2023-11-06 13:15:00|3440|3440|3441.41|3441.41|3441.68|3441.68|3439.99|3439.99|0
1699276800000|2023-11-06 13:20:00|3441.46|3441.46|3443.94|3443.94|3444.84|3444.84|3441.46|3441.46|0
1699277100000|2023-11-06 13:25:00|3443.9|3443.9|3443.96|3443.96|3444.19|3444.19|3441.86|3441.86|0
1699277400000|2023-11-06 13:30:00|3444.01|3444.01|3444.91|3444.91|3445.06|3445.06|3442.5|3442.5|0
1699277700000|2023-11-06 13:35:00|3444.86|3444.86|3448.4|3448.4|3449.14|3449.14|3444.86|3444.86|0
1699278000000|2023-11-06 13:40:00|3448.35|3448.35|3452.22|3452.22|3452.22|3452.22|3448.01|3448.01|0
1699278300000|2023-11-06 13:45:00|3452.17|3452.17|3450.61|3450.61|3452.67|3452.67|3449.94|3449.94|0
1699278600000|2023-11-06 13:50:00|3450.94|3450.94|3456.54|3456.54|3456.54|3456.54|3450.83|3450.83|0
1699278900000|2023-11-06 13:55:00|3456.2|3456.2|3458.59|3458.59|3458.59|3458.59|3455.56|3455.56|0
1699279200000|2023-11-06 14:00:00|3458.48|3458.48|3460.8|3460.8|3460.93|3460.93|3457.46|3457.46|0
1699279500000|2023-11-06 14:05:00|3460.47|3460.47|3458.25|3458.25|3460.47|3460.47|3458.25|3458.25|0
1699279800000|2023-11-06 14:10:00|3457.92|3457.92|3459.64|3459.64|3459.72|3459.72|3457.4|3457.4|0
1699280100000|2023-11-06 14:15:00|3459.91|3459.91|3459.12|3459.12|3460.22|3460.22|3458.53|3458.53|0
1699280400000|2023-11-06 14:20:00|3459.06|3459.06|3461.24|3461.24|3462.67|3462.67|3459.06|3459.06|0
1699280700000|2023-11-06 14:25:00|3461.25|3461.25|3458.03|3458.03|3461.25|3461.25|3458.03|3458.03|0
1699281000000|2023-11-06 14:30:00|3458.09|3458.09|3452.66|3452.66|3458.69|3458.69|3450.27|3450.27|0
1699281300000|2023-11-06 14:35:00|3452.99|3452.99|3450.76|3450.76|3452.99|3452.99|3450.05|3450.05|0
1699281600000|2023-11-06 14:40:00|3450.71|3450.71|3449.26|3449.26|3450.71|3450.71|3446.58|3446.58|0
1699281900000|2023-11-06 14:45:00|3448.58|3448.58|3447.35|3447.35|3449.49|3449.49|3444.93|3444.93|0
1699282200000|2023-11-06 14:50:00|3447.69|3447.69|3448.19|3448.19|3449.68|3449.68|3447.48|3447.48|0
1699282500000|2023-11-06 14:55:00|3448.61|3448.61|3444.99|3444.99|3448.79|3448.79|3444.56|3444.56|0
1699282800000|2023-11-06 15:00:00|3445.43|3445.43|3443.47|3443.47|3446.76|3446.76|3442.41|3442.41|0
1699283100000|2023-11-06 15:05:00|3443.8|3443.8|3441.93|3441.93|3444.65|3444.65|3440.92|3440.92|0
1699283400000|2023-11-06 15:10:00|3441.07|3441.07|3438.12|3438.12|3441.74|3441.74|3437.18|3437.18|0
1699283700000|2023-11-06 15:15:00|3438.19|3438.19|3437.92|3437.92|3438.7|3438.7|3434.51|3434.51|0
1699284000000|2023-11-06 15:20:00|3437.89|3437.89|3433.88|3433.88|3437.89|3437.89|3433.35|3433.35|0
1699284300000|2023-11-06 15:25:00|3433.82|3433.82|3436.95|3436.95|3436.95|3436.95|3433.39|3433.39|0
1699284600000|2023-11-06 15:30:00|3436.28|3436.28|3437.19|3437.19|3437.85|3437.85|3433.89|3433.89|0
1699284900000|2023-11-06 15:35:00|3437.24|3437.24|3439.35|3439.35|3439.38|3439.38|3436.12|3436.12|0
1699285200000|2023-11-06 15:40:00|3439.38|3439.38|3438.53|3438.53|3439.49|3439.49|3437.72|3437.72|0
1699285500000|2023-11-06 15:45:00|3437.19|3437.19|3436.88|3436.88|3437.34|3437.34|3435.11|3435.11|0
1699285800000|2023-11-06 15:50:00|3436.62|3436.62|3440.31|3440.31|3442.65|3442.65|3436.62|3436.62|0
1699286100000|2023-11-06 15:55:00|3440.26|3440.26|3440.28|3440.28|3440.81|3440.81|3438.47|3438.47|0
1699286400000|2023-11-06 16:00:00|3440.22|3440.22|3439.73|3439.73|3440.73|3440.73|3438.19|3438.19|0
1699286700000|2023-11-06 16:05:00|3439.4|3439.4|3437.32|3437.32|3439.48|3439.48|3437.32|3437.32|0
1699287000000|2023-11-06 16:10:00|3437.21|3437.21|3438.42|3438.42|3439.2|3439.2|3436.18|3436.18|0
1699287300000|2023-11-06 16:15:00|3438.41|3438.41|3437.66|3437.66|3438.55|3438.55|3436.66|3436.66|0
1699287600000|2023-11-06 16:20:00|3436.92|3436.92|3435.47|3435.47|3437.5|3437.5|3435.47|3435.47|0
1699287900000|2023-11-06 16:25:00|3435.81|3435.81|3436.65|3436.65|3437.93|3437.93|3435.78|3435.78|0
1699344900000|2023-11-07 08:15:00|3451.98|3451.98|3457.99|3457.99|3458.05|3458.05|3451.98|3451.98|0
1699345200000|2023-11-07 08:20:00|3458.04|3458.04|3458.57|3458.57|3462.88|3462.88|3458.04|3458.04|0
1699345500000|2023-11-07 08:25:00|3458.34|3458.34|3447.8|3447.8|3458.34|3458.34|3447.8|3447.8|0
1699345800000|2023-11-07 08:30:00|3446.79|3446.79|3450.34|3450.34|3451.33|3451.33|3446.79|3446.79|0
1699346100000|2023-11-07 08:35:00|3450.4|3450.4|3443.2|3443.2|3450.56|3450.56|3442.48|3442.48|0
1699346400000|2023-11-07 08:40:00|3443.5|3443.5|3441.55|3441.55|3444.01|3444.01|3440.33|3440.33|0
1699346700000|2023-11-07 08:45:00|3441.45|3441.45|3438.94|3438.94|3441.75|3441.75|3438.89|3438.89|0
1699347000000|2023-11-07 08:50:00|3438.78|3438.78|3436.92|3436.92|3439.53|3439.53|3436.78|3436.78|0
1699347300000|2023-11-07 08:55:00|3436.97|3436.97|3434.31|3434.31|3437.75|3437.75|3432.97|3432.97|0
1699347600000|2023-11-07 09:00:00|3434.3|3434.3|3432.7|3432.7|3437.18|3437.18|3432.44|3432.44|0
1699347900000|2023-11-07 09:05:00|3432.74|3432.74|3427.72|3427.72|3432.74|3432.74|3426.95|3426.95|0
1699348200000|2023-11-07 09:10:00|3427.56|3427.56|3429.7|3429.7|3429.77|3429.77|3425.92|3425.92|0
1699348500000|2023-11-07 09:15:00|3429.52|3429.52|3425.6|3425.6|3429.62|3429.62|3425.6|3425.6|0
1699348800000|2023-11-07 09:20:00|3425.54|3425.54|3424.72|3424.72|3429.92|3429.92|3423.89|3423.89|0
1699349100000|2023-11-07 09:25:00|3424.82|3424.82|3425.34|3425.34|3425.6|3425.6|3423.54|3423.54|0
1699349400000|2023-11-07 09:30:00|3425.68|3425.68|3425.07|3425.07|3426.79|3426.79|3424.54|3424.54|0
1699349700000|2023-11-07 09:35:00|3425.4|3425.4|3425.56|3425.56|3426.8|3426.8|3424.36|3424.36|0
1699350000000|2023-11-07 09:40:00|3425.61|3425.61|3429.29|3429.29|3431.57|3431.57|3425.61|3425.61|0
1699350300000|2023-11-07 09:45:00|3429.34|3429.34|3432.96|3432.96|3433.18|3433.18|3429.34|3429.34|0
1699350600000|2023-11-07 09:50:00|3433.05|3433.05|3430.36|3430.36|3433.8|3433.8|3429.65|3429.65|0
1699350900000|2023-11-07 09:55:00|3430.34|3430.34|3428.76|3428.76|3430.49|3430.49|3428.63|3428.63|0
1699351200000|2023-11-07 10:00:00|3428.6|3428.6|3431.52|3431.52|3431.96|3431.96|3428.6|3428.6|0
1699351500000|2023-11-07 10:05:00|3431.18|3431.18|3434.17|3434.17|3434.55|3434.55|3430.89|3430.89|0
1699351800000|2023-11-07 10:10:00|3434.24|3434.24|3434.2|3434.2|3436.71|3436.71|3433.77|3433.77|0
1699352100000|2023-11-07 10:15:00|3433.86|3433.86|3434.26|3434.26|3435.3|3435.3|3433.32|3433.32|0
1699352400000|2023-11-07 10:20:00|3434.32|3434.32|3435.39|3435.39|3435.39|3435.39|3433.12|3433.12|0
1699352700000|2023-11-07 10:25:00|3435.06|3435.06|3436.42|3436.42|3436.97|3436.97|3433.87|3433.87|0
1699353000000|2023-11-07 10:30:00|3436.58|3436.58|3436.26|3436.26|3437|3437|3435.98|3435.98|0
1699353300000|2023-11-07 10:35:00|3435.93|3435.93|3440.83|3440.83|3441.55|3441.55|3435.59|3435.59|0
1699353600000|2023-11-07 10:40:00|3440.78|3440.78|3442.59|3442.59|3442.59|3442.59|3439.75|3439.75|0
1699353900000|2023-11-07 10:45:00|3442.54|3442.54|3442.63|3442.63|3443.18|3443.18|3440.58|3440.58|0
1699354200000|2023-11-07 10:50:00|3442.67|3442.67|3438.44|3438.44|3442.67|3442.67|3438.44|3438.44|0
1699354500000|2023-11-07 10:55:00|3438.72|3438.72|3440.21|3440.21|3440.82|3440.82|3438.72|3438.72|0
1699354800000|2023-11-07 11:00:00|3440.12|3440.12|3440.69|3440.69|3440.69|3440.69|3438.23|3438.23|0
1699355100000|2023-11-07 11:05:00|3440.78|3440.78|3437.62|3437.62|3440.78|3440.78|3436.77|3436.77|0
1699355400000|2023-11-07 11:10:00|3437.67|3437.67|3435.84|3435.84|3437.85|3437.85|3435.84|3435.84|0
1699355700000|2023-11-07 11:15:00|3435.88|3435.88|3438.26|3438.26|3438.26|3438.26|3433.93|3433.93|0
1699356000000|2023-11-07 11:20:00|3438.37|3438.37|3436.96|3436.96|3438.79|3438.79|3436.88|3436.88|0
1699356300000|2023-11-07 11:25:00|3437.02|3437.02|3436.17|3436.17|3437.53|3437.53|3435.82|3435.82|0
1699356600000|2023-11-07 11:30:00|3436.16|3436.16|3434.46|3434.46|3436.16|3436.16|3434.24|3434.24|0
1699356900000|2023-11-07 11:35:00|3434.48|3434.48|3432.02|3432.02|3435.26|3435.26|3431.6|3431.6|0
1699357200000|2023-11-07 11:40:00|3431.8|3431.8|3433.01|3433.01|3433.01|3433.01|3430.67|3430.67|0
1699357500000|2023-11-07 11:45:00|3433.34|3433.34|3434.52|3434.52|3434.91|3434.91|3432.78|3432.78|0
1699357800000|2023-11-07 11:50:00|3434.5|3434.5|3435.38|3435.38|3435.38|3435.38|3434.03|3434.03|0
1699358100000|2023-11-07 11:55:00|3435.72|3435.72|3435.6|3435.6|3436.05|3436.05|3434.64|3434.64|0
1699358400000|2023-11-07 12:00:00|3435.61|3435.61|3438.02|3438.02|3438.06|3438.06|3435.21|3435.21|0
1699358700000|2023-11-07 12:05:00|3438.09|3438.09|3438.06|3438.06|3438.82|3438.82|3438.06|3438.06|0
1699359000000|2023-11-07 12:10:00|3438.5|3438.5|3437.42|3437.42|3439.21|3439.21|3437.42|3437.42|0
1699359300000|2023-11-07 12:15:00|3437.47|3437.47|3433.47|3433.47|3437.47|3437.47|3432.35|3432.35|0
1699359600000|2023-11-07 12:20:00|3433.42|3433.42|3431.08|3431.08|3434.3|3434.3|3431.03|3431.03|0
1699359900000|2023-11-07 12:25:00|3430.74|3430.74|3430.61|3430.61|3430.82|3430.82|3428.99|3428.99|0
1699360200000|2023-11-07 12:30:00|3430.28|3430.28|3428.46|3428.46|3430.33|3430.33|3427.3|3427.3|0
1699360500000|2023-11-07 12:35:00|3428.49|3428.49|3431.74|3431.74|3431.8|3431.8|3427.82|3427.82|0
1699360800000|2023-11-07 12:40:00|3431.72|3431.72|3432.16|3432.16|3432.26|3432.26|3429.8|3429.8|0
1699361100000|2023-11-07 12:45:00|3432.27|3432.27|3432.76|3432.76|3433.81|3433.81|3431.69|3431.69|0
1699361400000|2023-11-07 12:50:00|3432.79|3432.79|3433.65|3433.65|3434.27|3434.27|3431.84|3431.84|0
1699361700000|2023-11-07 12:55:00|3433.31|3433.31|3434.58|3434.58|3434.83|3434.83|3433.14|3433.14|0
1699362000000|2023-11-07 13:00:00|3434.63|3434.63|3433.26|3433.26|3434.91|3434.91|3433.26|3433.26|0
1699362300000|2023-11-07 13:05:00|3433.18|3433.18|3435.36|3435.36|3435.45|3435.45|3431.59|3431.59|0
1699362600000|2023-11-07 13:10:00|3435.4|3435.4|3435.92|3435.92|3437.11|3437.11|3435.4|3435.4|0
1699362900000|2023-11-07 13:15:00|3435.97|3435.97|3438.89|3438.89|3438.89|3438.89|3435.56|3435.56|0
1699363200000|2023-11-07 13:20:00|3438.73|3438.73|3434.5|3434.5|3438.94|3438.94|3434.45|3434.45|0
1699363500000|2023-11-07 13:25:00|3434.55|3434.55|3432.98|3432.98|3434.55|3434.55|3432.13|3432.13|0
1699363800000|2023-11-07 13:30:00|3433.3|3433.3|3431.35|3431.35|3434.99|3434.99|3430.39|3430.39|0
1699364100000|2023-11-07 13:35:00|3431.29|3431.29|3432.3|3432.3|3433.14|3433.14|3430.74|3430.74|0
1699364400000|2023-11-07 13:40:00|3432.35|3432.35|3431.63|3431.63|3432.35|3432.35|3430.72|3430.72|0
1699364700000|2023-11-07 13:45:00|3431.6|3431.6|3427.44|3427.44|3431.67|3431.67|3427.2|3427.2|0
1699365000000|2023-11-07 13:50:00|3427.49|3427.49|3429.09|3429.09|3429.09|3429.09|3426.21|3426.21|0
1699365300000|2023-11-07 13:55:00|3429.04|3429.04|3433.05|3433.05|3433.47|3433.47|3428.7|3428.7|0
1699365600000|2023-11-07 14:00:00|3433.72|3433.72|3431.27|3431.27|3436.09|3436.09|3431.22|3431.22|0
1699365900000|2023-11-07 14:05:00|3431.22|3431.22|3430.75|3430.75|3432.35|3432.35|3429.58|3429.58|0
1699366200000|2023-11-07 14:10:00|3430.67|3430.67|3429.7|3429.7|3430.67|3430.67|3428.34|3428.34|0
1699366500000|2023-11-07 14:15:00|3429.74|3429.74|3430.74|3430.74|3432.49|3432.49|3429.74|3429.74|0
1699366800000|2023-11-07 14:20:00|3430.8|3430.8|3433.16|3433.16|3434.66|3434.66|3430.8|3430.8|0
1699367100000|2023-11-07 14:25:00|3433.25|3433.25|3434.57|3434.57|3434.57|3434.57|3429.93|3429.93|0
1699367400000|2023-11-07 14:30:00|3434.62|3434.62|3428.68|3428.68|3437.27|3437.27|3425.26|3425.26|0
1699367700000|2023-11-07 14:35:00|3428.35|3428.35|3430.92|3430.92|3432.91|3432.91|3427.94|3427.94|0
1699368000000|2023-11-07 14:40:00|3430.86|3430.86|3430.68|3430.68|3430.86|3430.86|3428.41|3428.41|0
1699368300000|2023-11-07 14:45:00|3430.61|3430.61|3429.72|3429.72|3431.05|3431.05|3428.28|3428.28|0
1699368600000|2023-11-07 14:50:00|3429.38|3429.38|3435.96|3435.96|3435.96|3435.96|3429.26|3429.26|0
1699368900000|2023-11-07 14:55:00|3436.4|3436.4|3438.04|3438.04|3438.3|3438.3|3434.9|3434.9|0
1699369200000|2023-11-07 15:00:00|3437.7|3437.7|3436.66|3436.66|3440.9|3440.9|3434.96|3434.96|0
1699369500000|2023-11-07 15:05:00|3436.7|3436.7|3431.73|3431.73|3436.87|3436.87|3431.73|3431.73|0
1699369800000|2023-11-07 15:10:00|3432.07|3432.07|3434.34|3434.34|3434.39|3434.39|3431.17|3431.17|0
1699370100000|2023-11-07 15:15:00|3434.01|3434.01|3435.43|3435.43|3435.87|3435.87|3431.65|3431.65|0
1699370400000|2023-11-07 15:20:00|3435.33|3435.33|3436.81|3436.81|3437.54|3437.54|3435.24|3435.24|0
1699370700000|2023-11-07 15:25:00|3437.15|3437.15|3436.92|3436.92|3437.56|3437.56|3435.65|3435.65|0
1699371000000|2023-11-07 15:30:00|3436.84|3436.84|3436.84|3436.84|3437.26|3437.26|3435|3435|0
1699371300000|2023-11-07 15:35:00|3437.18|3437.18|3439.07|3439.07|3439.07|3439.07|3436.33|3436.33|0
1699371600000|2023-11-07 15:40:00|3439.18|3439.18|3441.85|3441.85|3441.85|3441.85|3438.9|3438.9|0
1699371900000|2023-11-07 15:45:00|3441.13|3441.13|3441.1|3441.1|3441.41|3441.41|3439.55|3439.55|0
1699372200000|2023-11-07 15:50:00|3441.43|3441.43|3442.5|3442.5|3442.94|3442.94|3439.56|3439.56|0
1699372500000|2023-11-07 15:55:00|3442.84|3442.84|3441.89|3441.89|3443.28|3443.28|3440.26|3440.26|0
1699372800000|2023-11-07 16:00:00|3441.84|3441.84|3440.3|3440.3|3442.33|3442.33|3440|3440|0
1699373100000|2023-11-07 16:05:00|3440.28|3440.28|3435.18|3435.18|3440.64|3440.64|3435.18|3435.18|0
1699373400000|2023-11-07 16:10:00|3435.01|3435.01|3433.64|3433.64|3435.43|3435.43|3433.59|3433.59|0
1699373700000|2023-11-07 16:15:00|3433.56|3433.56|3434.94|3434.94|3435.03|3435.03|3432.85|3432.85|0
1699374000000|2023-11-07 16:20:00|3434.99|3434.99|3437.01|3437.01|3437.27|3437.27|3434.99|3434.99|0
1699374300000|2023-11-07 16:25:00|3437.02|3437.02|3437.28|3437.28|3437.66|3437.66|3435.97|3435.97|0
1699431300000|2023-11-08 08:15:00|3408.38|3408.38|3413.15|3413.15|3413.15|3413.15|3406.41|3406.41|0
1699431600000|2023-11-08 08:20:00|3414.16|3414.16|3424.14|3424.14|3424.14|3424.14|3413.82|3413.82|0
1699431900000|2023-11-08 08:25:00|3424.2|3424.2|3431.34|3431.34|3431.34|3431.34|3422.87|3422.87|0
1699432200000|2023-11-08 08:30:00|3432.01|3432.01|3431.53|3431.53|3432.19|3432.19|3429.26|3429.26|0
1699432500000|2023-11-08 08:35:00|3431.86|3431.86|3430|3430|3434.18|3434.18|3429.25|3429.25|0
1699432800000|2023-11-08 08:40:00|3430.05|3430.05|3435.95|3435.95|3436.21|3436.21|3430.05|3430.05|0
1699433100000|2023-11-08 08:45:00|3435.62|3435.62|3434.83|3434.83|3436.82|3436.82|3434.83|3434.83|0
1699433400000|2023-11-08 08:50:00|3434.94|3434.94|3437.07|3437.07|3437.17|3437.17|3434.86|3434.86|0
1699433700000|2023-11-08 08:55:00|3436.73|3436.73|3441.09|3441.09|3442.15|3442.15|3436.21|3436.21|0
1699434000000|2023-11-08 09:00:00|3440.98|3440.98|3438.12|3438.12|3441.11|3441.11|3437.64|3437.64|0
1699434300000|2023-11-08 09:05:00|3437.78|3437.78|3432.32|3432.32|3437.78|3437.78|3431.98|3431.98|0
1699434600000|2023-11-08 09:10:00|3432.73|3432.73|3429.53|3429.53|3432.81|3432.81|3429.11|3429.11|0
1699434900000|2023-11-08 09:15:00|3429.2|3429.2|3425.16|3425.16|3429.67|3429.67|3424.61|3424.61|0
1699435200000|2023-11-08 09:20:00|3425.06|3425.06|3428.98|3428.98|3429.93|3429.93|3424.6|3424.6|0
1699435500000|2023-11-08 09:25:00|3429.03|3429.03|3430.68|3430.68|3431.32|3431.32|3428.95|3428.95|0
1699435800000|2023-11-08 09:30:00|3430.79|3430.79|3434.55|3434.55|3434.55|3434.55|3430.16|3430.16|0
1699436100000|2023-11-08 09:35:00|3435.56|3435.56|3432.3|3432.3|3435.67|3435.67|3432.3|3432.3|0
1699436400000|2023-11-08 09:40:00|3432.63|3432.63|3434.54|3434.54|3435.21|3435.21|3431.67|3431.67|0
1699436700000|2023-11-08 09:45:00|3434.88|3434.88|3430.94|3430.94|3434.9|3434.9|3430.86|3430.86|0
1699437000000|2023-11-08 09:50:00|3431.28|3431.28|3430.46|3430.46|3431.28|3431.28|3430.03|3430.03|0
1699437300000|2023-11-08 09:55:00|3430.35|3430.35|3428.54|3428.54|3431.61|3431.61|3428.54|3428.54|0
1699437600000|2023-11-08 10:00:00|3428.2|3428.2|3427.46|3427.46|3428.2|3428.2|3425.23|3425.23|0
1699437900000|2023-11-08 10:05:00|3427.12|3427.12|3429.13|3429.13|3429.46|3429.46|3426.9|3426.9|0
1699438200000|2023-11-08 10:10:00|3428.46|3428.46|3426.34|3426.34|3428.84|3428.84|3426.34|3426.34|0
1699438500000|2023-11-08 10:15:00|3426.29|3426.29|3429.03|3429.03|3431.53|3431.53|3425.19|3425.19|0
1699438800000|2023-11-08 10:20:00|3428.86|3428.86|3424.83|3424.83|3429.15|3429.15|3424.83|3424.83|0
1699439100000|2023-11-08 10:25:00|3424.93|3424.93|3425.26|3425.26|3425.43|3425.43|3424.12|3424.12|0
1699439400000|2023-11-08 10:30:00|3425.18|3425.18|3425.25|3425.25|3425.67|3425.67|3424.9|3424.9|0
1699439700000|2023-11-08 10:35:00|3425.14|3425.14|3426.37|3426.37|3426.37|3426.37|3424.86|3424.86|0
1699440000000|2023-11-08 10:40:00|3426.11|3426.11|3428.82|3428.82|3428.96|3428.96|3426.11|3426.11|0
1699440300000|2023-11-08 10:45:00|3428.98|3428.98|3433.56|3433.56|3433.77|3433.77|3428.98|3428.98|0
1699440600000|2023-11-08 10:50:00|3433.64|3433.64|3434.37|3434.37|3434.41|3434.41|3432.35|3432.35|0
1699440900000|2023-11-08 10:55:00|3434.43|3434.43|3433.12|3433.12|3434.43|3434.43|3432.17|3432.17|0
1699441200000|2023-11-08 11:00:00|3433.04|3433.04|3433.17|3433.17|3433.78|3433.78|3432.2|3432.2|0
1699441500000|2023-11-08 11:05:00|3433.01|3433.01|3432.2|3432.2|3433.07|3433.07|3431.49|3431.49|0
1699441800000|2023-11-08 11:10:00|3432.46|3432.46|3437.4|3437.4|3437.79|3437.79|3432.46|3432.46|0
1699442100000|2023-11-08 11:15:00|3437.41|3437.41|3434.05|3434.05|3438.58|3438.58|3434.05|3434.05|0
1699442400000|2023-11-08 11:20:00|3434.02|3434.02|3434.62|3434.62|3435.34|3435.34|3433.92|3433.92|0
1699442700000|2023-11-08 11:25:00|3434.95|3434.95|3432.03|3432.03|3435.17|3435.17|3432.03|3432.03|0
1699443000000|2023-11-08 11:30:00|3432.36|3432.36|3435.5|3435.5|3435.57|3435.57|3432.36|3432.36|0
1699443300000|2023-11-08 11:35:00|3435.35|3435.35|3434.72|3434.72|3435.44|3435.44|3434.08|3434.08|0
1699443600000|2023-11-08 11:40:00|3434.69|3434.69|3434.52|3434.52|3434.84|3434.84|3433.56|3433.56|0
1699443900000|2023-11-08 11:45:00|3434.46|3434.46|3434.08|3434.08|3434.8|3434.8|3431.97|3431.97|0
1699444200000|2023-11-08 11:50:00|3434.13|3434.13|3433.17|3433.17|3434.54|3434.54|3432.83|3432.83|0
1699444500000|2023-11-08 11:55:00|3433.06|3433.06|3435.06|3435.06|3435.06|3435.06|3433.01|3433.01|0
1699444800000|2023-11-08 12:00:00|3434.72|3434.72|3432.23|3432.23|3434.72|3434.72|3432.23|3432.23|0
1699445100000|2023-11-08 12:05:00|3432.12|3432.12|3433.16|3433.16|3433.16|3433.16|3431.91|3431.91|0
1699445400000|2023-11-08 12:10:00|3433.11|3433.11|3432.58|3432.58|3433.2|3433.2|3432.1|3432.1|0
1699445700000|2023-11-08 12:15:00|3432.63|3432.63|3435.01|3435.01|3435.01|3435.01|3432.63|3432.63|0
1699446000000|2023-11-08 12:20:00|3435.35|3435.35|3436.79|3436.79|3436.99|3436.99|3435.35|3435.35|0
1699446300000|2023-11-08 12:25:00|3436.95|3436.95|3435.82|3435.82|3438.25|3438.25|3435.77|3435.77|0
1699446600000|2023-11-08 12:30:00|3436.16|3436.16|3438.2|3438.2|3438.45|3438.45|3436.13|3436.13|0
1699446900000|2023-11-08 12:35:00|3438.14|3438.14|3438.87|3438.87|3439.7|3439.7|3438.14|3438.14|0
1699447200000|2023-11-08 12:40:00|3438.76|3438.76|3439.48|3439.48|3440.01|3440.01|3437.66|3437.66|0
1699447500000|2023-11-08 12:45:00|3439.49|3439.49|3438.47|3438.47|3440.02|3440.02|3438.12|3438.12|0
1699447800000|2023-11-08 12:50:00|3438.42|3438.42|3440.68|3440.68|3440.68|3440.68|3438.42|3438.42|0
1699448100000|2023-11-08 12:55:00|3440.6|3440.6|3441.44|3441.44|3442.54|3442.54|3440.53|3440.53|0
1699448400000|2023-11-08 13:00:00|3441.39|3441.39|3443.09|3443.09|3444.59|3444.59|3441.39|3441.39|0
1699448700000|2023-11-08 13:05:00|3443.2|3443.2|3440.47|3440.47|3444|3444|3439.76|3439.76|0
1699449000000|2023-11-08 13:10:00|3439.46|3439.46|3438.6|3438.6|3440.19|3440.19|3437.69|3437.69|0
1699449300000|2023-11-08 13:15:00|3438.49|3438.49|3437.69|3437.69|3438.49|3438.49|3437.09|3437.09|0
1699449600000|2023-11-08 13:20:00|3437.78|3437.78|3439.38|3439.38|3440.43|3440.43|3437.78|3437.78|0
1699449900000|2023-11-08 13:25:00|3439.05|3439.05|3435.91|3435.91|3439.05|3439.05|3435.91|3435.91|0
1699450200000|2023-11-08 13:30:00|3436.24|3436.24|3433.75|3433.75|3436.45|3436.45|3433.13|3433.13|0
1699450500000|2023-11-08 13:35:00|3433.8|3433.8|3433.36|3433.36|3433.98|3433.98|3432.49|3432.49|0
1699450800000|2023-11-08 13:40:00|3433.02|3433.02|3434.63|3434.63|3435.72|3435.72|3432.89|3432.89|0
1699451100000|2023-11-08 13:45:00|3434.73|3434.73|3435.48|3435.48|3435.48|3435.48|3434.29|3434.29|0
1699451400000|2023-11-08 13:50:00|3435.33|3435.33|3435.99|3435.99|3436.04|3436.04|3435.3|3435.3|0
1699451700000|2023-11-08 13:55:00|3436.07|3436.07|3431.63|3431.63|3436.46|3436.46|3431.23|3431.23|0
1699452000000|2023-11-08 14:00:00|3431.68|3431.68|3433.38|3433.38|3433.38|3433.38|3431.04|3431.04|0
1699452300000|2023-11-08 14:05:00|3434.05|3434.05|3437.92|3437.92|3439.01|3439.01|3434.05|3434.05|0
1699452600000|2023-11-08 14:10:00|3437.84|3437.84|3438.45|3438.45|3438.78|3438.78|3435.48|3435.48|0
1699452900000|2023-11-08 14:15:00|3438.78|3438.78|3441|3441|3441.67|3441.67|3438.19|3438.19|0
1699453200000|2023-11-08 14:20:00|3440.95|3440.95|3441.09|3441.09|3441.5|3441.5|3440.83|3440.83|0
1699453500000|2023-11-08 14:25:00|3440.76|3440.76|3443.07|3443.07|3444.39|3444.39|3440.76|3440.76|0
1699453800000|2023-11-08 14:30:00|3443.11|3443.11|3435.19|3435.19|3443.29|3443.29|3435.19|3435.19|0
1699454100000|2023-11-08 14:35:00|3434.85|3434.85|3438.85|3438.85|3438.85|3438.85|3433.75|3433.75|0
1699454400000|2023-11-08 14:40:00|3439.29|3439.29|3447.62|3447.62|3448.3|3448.3|3439.01|3439.01|0
1699454700000|2023-11-08 14:45:00|3447.47|3447.47|3452.15|3452.15|3452.15|3452.15|3445.47|3445.47|0
1699455000000|2023-11-08 14:50:00|3452.21|3452.21|3452.78|3452.78|3454.41|3454.41|3450.74|3450.74|0
1699455300000|2023-11-08 14:55:00|3452.82|3452.82|3451.08|3451.08|3453.98|3453.98|3449.85|3449.85|0
1699455600000|2023-11-08 15:00:00|3451.16|3451.16|3446.81|3446.81|3451.16|3451.16|3446.7|3446.7|0
1699455900000|2023-11-08 15:05:00|3446.86|3446.86|3451.21|3451.21|3451.72|3451.72|3445.83|3445.83|0
1699456200000|2023-11-08 15:10:00|3451.55|3451.55|3451.61|3451.61|3452.04|3452.04|3449.08|3449.08|0
1699456500000|2023-11-08 15:15:00|3451.77|3451.77|3453.4|3453.4|3454.08|3454.08|3450.42|3450.42|0
1699456800000|2023-11-08 15:20:00|3453.34|3453.34|3453.38|3453.38|3453.42|3453.42|3452.39|3452.39|0
1699457100000|2023-11-08 15:25:00|3453.4|3453.4|3453.99|3453.99|3454.98|3454.98|3452.68|3452.68|0
1699457400000|2023-11-08 15:30:00|3453.89|3453.89|3452.02|3452.02|3453.89|3453.89|3450.39|3450.39|0
1699457700000|2023-11-08 15:35:00|3451.68|3451.68|3451|3451|3452.54|3452.54|3450.87|3450.87|0
1699458000000|2023-11-08 15:40:00|3450.66|3450.66|3452.18|3452.18|3452.57|3452.57|3450.02|3450.02|0
1699458300000|2023-11-08 15:45:00|3452.24|3452.24|3448.9|3448.9|3452.24|3452.24|3447.52|3447.52|0
1699458600000|2023-11-08 15:50:00|3448.89|3448.89|3443.84|3443.84|3448.89|3448.89|3443.84|3443.84|0
1699458900000|2023-11-08 15:55:00|3443.58|3443.58|3440.55|3440.55|3443.58|3443.58|3440.25|3440.25|0
1699459200000|2023-11-08 16:00:00|3440.6|3440.6|3441.53|3441.53|3442.23|3442.23|3440.37|3440.37|0
1699459500000|2023-11-08 16:05:00|3441.75|3441.75|3439.27|3439.27|3441.76|3441.76|3438.54|3438.54|0
1699459800000|2023-11-08 16:10:00|3439.16|3439.16|3441.59|3441.59|3443.33|3443.33|3438.78|3438.78|0
1699460100000|2023-11-08 16:15:00|3441.58|3441.58|3442.15|3442.15|3443.02|3443.02|3441.2|3441.2|0
1699460400000|2023-11-08 16:20:00|3442.26|3442.26|3438.78|3438.78|3442.26|3442.26|3438.67|3438.67|0
1699460700000|2023-11-08 16:25:00|3438.45|3438.45|3438.2|3438.2|3439.62|3439.62|3437.67|3437.67|0
1699517700000|2023-11-09 08:15:00|3382.28|3382.28|3379.44|3379.44|3386.49|3386.49|3379.44|3379.44|0
1699518000000|2023-11-09 08:20:00|3379.08|3379.08|3385.25|3385.25|3385.28|3385.28|3375.06|3375.06|0
1699518300000|2023-11-09 08:25:00|3384.91|3384.91|3381.54|3381.54|3386.08|3386.08|3377.74|3377.74|0
1699518600000|2023-11-09 08:30:00|3381.62|3381.62|3396.23|3396.23|3397.49|3397.49|3381.62|3381.62|0
1699518900000|2023-11-09 08:35:00|3396.18|3396.18|3395.1|3395.1|3397.11|3397.11|3394.03|3394.03|0
1699519200000|2023-11-09 08:40:00|3395.15|3395.15|3392.03|3392.03|3397.93|3397.93|3391.95|3391.95|0
1699519500000|2023-11-09 08:45:00|3392.37|3392.37|3389.57|3389.57|3392.7|3392.7|3387.46|3387.46|0
1699519800000|2023-11-09 08:50:00|3389.24|3389.24|3384.74|3384.74|3389.24|3389.24|3384.41|3384.41|0
1699520100000|2023-11-09 08:55:00|3384.85|3384.85|3383.4|3383.4|3386.63|3386.63|3383.4|3383.4|0
1699520400000|2023-11-09 09:00:00|3383.56|3383.56|3383.28|3383.28|3384.87|3384.87|3382.23|3382.23|0
1699520700000|2023-11-09 09:05:00|3381.6|3381.6|3385.73|3385.73|3385.73|3385.73|3379.07|3379.07|0
1699521000000|2023-11-09 09:10:00|3385.39|3385.39|3383.7|3383.7|3385.39|3385.39|3382.27|3382.27|0
1699521300000|2023-11-09 09:15:00|3384.08|3384.08|3386.8|3386.8|3388.61|3388.61|3384.08|3384.08|0
1699521600000|2023-11-09 09:20:00|3386.52|3386.52|3384.76|3384.76|3386.59|3386.59|3384.1|3384.1|0
1699521900000|2023-11-09 09:25:00|3384.82|3384.82|3386.88|3386.88|3386.89|3386.89|3384.31|3384.31|0
1699522200000|2023-11-09 09:30:00|3386.94|3386.94|3387.94|3387.94|3388.28|3388.28|3386.23|3386.23|0
1699522500000|2023-11-09 09:35:00|3388.13|3388.13|3388.46|3388.46|3389.28|3389.28|3387.86|3387.86|0
1699522800000|2023-11-09 09:40:00|3388.5|3388.5|3391.55|3391.55|3392.23|3392.23|3388.5|3388.5|0
1699523100000|2023-11-09 09:45:00|3391.21|3391.21|3391.67|3391.67|3391.67|3391.67|3389.77|3389.77|0
1699523400000|2023-11-09 09:50:00|3391.84|3391.84|3394.41|3394.41|3394.73|3394.73|3391.76|3391.76|0
1699523700000|2023-11-09 09:55:00|3394.75|3394.75|3396.15|3396.15|3396.15|3396.15|3394.15|3394.15|0
1699524000000|2023-11-09 10:00:00|3396.2|3396.2|3396.9|3396.9|3398.34|3398.34|3395.73|3395.73|0
1699524300000|2023-11-09 10:05:00|3396.95|3396.95|3397.97|3397.97|3398.48|3398.48|3396.87|3396.87|0
1699524600000|2023-11-09 10:10:00|3398.02|3398.02|3397.08|3397.08|3398.89|3398.89|3397.08|3397.08|0
1699524900000|2023-11-09 10:15:00|3397.16|3397.16|3399.08|3399.08|3399.47|3399.47|3397.05|3397.05|0
1699525200000|2023-11-09 10:20:00|3399.14|3399.14|3403.67|3403.67|3404.22|3404.22|3399.14|3399.14|0
1699525500000|2023-11-09 10:25:00|3403.33|3403.33|3403.75|3403.75|3404.61|3404.61|3402.3|3402.3|0
1699525800000|2023-11-09 10:30:00|3403.98|3403.98|3406.39|3406.39|3407.43|3407.43|3402.68|3402.68|0
1699526100000|2023-11-09 10:35:00|3406.45|3406.45|3406.71|3406.71|3407.09|3407.09|3405.45|3405.45|0
1699526400000|2023-11-09 10:40:00|3406.98|3406.98|3407.2|3407.2|3408.17|3408.17|3406.98|3406.98|0
1699526700000|2023-11-09 10:45:00|3407.54|3407.54|3410.31|3410.31|3410.31|3410.31|3407.48|3407.48|0
1699527000000|2023-11-09 10:50:00|3410.32|3410.32|3412.18|3412.18|3413.6|3413.6|3410.22|3410.22|0
1699527300000|2023-11-09 10:55:00|3412.27|3412.27|3413.8|3413.8|3414.13|3414.13|3411.96|3411.96|0
1699527600000|2023-11-09 11:00:00|3413.79|3413.79|3412.31|3412.31|3415.08|3415.08|3411.48|3411.48|0
1699527900000|2023-11-09 11:05:00|3412.2|3412.2|3408.12|3408.12|3412.2|3412.2|3408.06|3408.06|0
1699528200000|2023-11-09 11:10:00|3408.17|3408.17|3407.41|3407.41|3408.17|3408.17|3404.45|3404.45|0
1699528500000|2023-11-09 11:15:00|3407.07|3407.07|3407.21|3407.21|3408.81|3408.81|3406.68|3406.68|0
1699528800000|2023-11-09 11:20:00|3407.26|3407.26|3406.78|3406.78|3408.8|3408.8|3406.62|3406.62|0
1699529100000|2023-11-09 11:25:00|3406.86|3406.86|3409.4|3409.4|3410.22|3410.22|3406.86|3406.86|0
1699529400000|2023-11-09 11:30:00|3409.29|3409.29|3408.61|3408.61|3409.76|3409.76|3408.61|3408.61|0
1699529700000|2023-11-09 11:35:00|3408.27|3408.27|3411.56|3411.56|3411.6|3411.6|3407.47|3407.47|0
1699530000000|2023-11-09 11:40:00|3411.73|3411.73|3412.32|3412.32|3412.86|3412.86|3411.65|3411.65|0
1699530300000|2023-11-09 11:45:00|3412.46|3412.46|3414.43|3414.43|3415.03|3415.03|3411.97|3411.97|0
1699530600000|2023-11-09 11:50:00|3414.38|3414.38|3414.3|3414.3|3414.73|3414.73|3413.58|3413.58|0
1699530900000|2023-11-09 11:55:00|3413.76|3413.76|3412.27|3412.27|3414.37|3414.37|3412.27|3412.27|0
1699531200000|2023-11-09 12:00:00|3412.61|3412.61|3415.14|3415.14|3415.14|3415.14|3412.5|3412.5|0
1699531500000|2023-11-09 12:05:00|3415.37|3415.37|3418.5|3418.5|3418.98|3418.98|3415.04|3415.04|0
1699531800000|2023-11-09 12:10:00|3418.16|3418.16|3420|3420|3420.21|3420.21|3417.71|3417.71|0
1699532100000|2023-11-09 12:15:00|3419.99|3419.99|3417.59|3417.59|3420.26|3420.26|3416.84|3416.84|0
1699532400000|2023-11-09 12:20:00|3417.75|3417.75|3417.91|3417.91|3418.42|3418.42|3417.35|3417.35|0
1699532700000|2023-11-09 12:25:00|3417.86|3417.86|3414.79|3414.79|3417.97|3417.97|3414.79|3414.79|0
1699533000000|2023-11-09 12:30:00|3414.7|3414.7|3414.41|3414.41|3415.87|3415.87|3413.87|3413.87|0
1699533300000|2023-11-09 12:35:00|3414.75|3414.75|3415.55|3415.55|3416.26|3416.26|3414.4|3414.4|0
1699533600000|2023-11-09 12:40:00|3415.22|3415.22|3412.02|3412.02|3415.22|3415.22|3411.78|3411.78|0
1699533900000|2023-11-09 12:45:00|3411.99|3411.99|3416.66|3416.66|3416.66|3416.66|3411.86|3411.86|0
1699534200000|2023-11-09 12:50:00|3416.71|3416.71|3414.73|3414.73|3416.71|3416.71|3414.54|3414.54|0
1699534500000|2023-11-09 12:55:00|3414.78|3414.78|3414.25|3414.25|3415.51|3415.51|3413.47|3413.47|0
1699534800000|2023-11-09 13:00:00|3413.91|3413.91|3416.57|3416.57|3416.8|3416.8|3413.91|3413.91|0
1699535100000|2023-11-09 13:05:00|3416.24|3416.24|3416.96|3416.96|3416.96|3416.96|3415.27|3415.27|0
1699535400000|2023-11-09 13:10:00|3417.03|3417.03|3416.1|3416.1|3417.57|3417.57|3416.05|3416.05|0
1699535700000|2023-11-09 13:15:00|3416.16|3416.16|3417.8|3417.8|3417.8|3417.8|3415.47|3415.47|0
1699536000000|2023-11-09 13:20:00|3417.96|3417.96|3416.95|3416.95|3419.26|3419.26|3416.9|3416.9|0
1699536300000|2023-11-09 13:25:00|3416.48|3416.48|3417.07|3417.07|3417.07|3417.07|3414.76|3414.76|0
1699536600000|2023-11-09 13:30:00|3417.12|3417.12|3416.72|3416.72|3418.32|3418.32|3414.56|3414.56|0
1699536900000|2023-11-09 13:35:00|3416.39|3416.39|3421.11|3421.11|3421.67|3421.67|3416.39|3416.39|0
1699537200000|2023-11-09 13:40:00|3420.77|3420.77|3424.27|3424.27|3425.54|3425.54|3420.77|3420.77|0
1699537500000|2023-11-09 13:45:00|3424.71|3424.71|3422.69|3422.69|3426.75|3426.75|3422.63|3422.63|0
1699537800000|2023-11-09 13:50:00|3422.61|3422.61|3418|3418|3422.61|3422.61|3416.34|3416.34|0
1699538100000|2023-11-09 13:55:00|3417.67|3417.67|3416.79|3416.79|3418.14|3418.14|3416.18|3416.18|0
1699538400000|2023-11-09 14:00:00|3417.13|3417.13|3415.77|3415.77|3418.93|3418.93|3415.29|3415.29|0
1699538700000|2023-11-09 14:05:00|3415.44|3415.44|3417.77|3417.77|3418.53|3418.53|3415.44|3415.44|0
1699539000000|2023-11-09 14:10:00|3417.43|3417.43|3420.54|3420.54|3421.27|3421.27|3417.43|3417.43|0
1699539300000|2023-11-09 14:15:00|3420.6|3420.6|3421.89|3421.89|3422.11|3422.11|3420.31|3420.31|0
1699539600000|2023-11-09 14:20:00|3422.27|3422.27|3423.96|3423.96|3423.96|3423.96|3421.54|3421.54|0
1699539900000|2023-11-09 14:25:00|3424.97|3424.97|3428.3|3428.3|3428.69|3428.69|3424.3|3424.3|0
1699540200000|2023-11-09 14:30:00|3427.97|3427.97|3436.54|3436.54|3436.54|3436.54|3427.63|3427.63|0
1699540500000|2023-11-09 14:35:00|3436.38|3436.38|3436.78|3436.78|3437.43|3437.43|3434.47|3434.47|0
1699540800000|2023-11-09 14:40:00|3436.45|3436.45|3437.34|3437.34|3438.39|3438.39|3435.3|3435.3|0
1699541100000|2023-11-09 14:45:00|3437.54|3437.54|3434.37|3434.37|3437.86|3437.86|3431.47|3431.47|0
1699541400000|2023-11-09 14:50:00|3435.57|3435.57|3435.49|3435.49|3437.87|3437.87|3433.81|3433.81|0
1699541700000|2023-11-09 14:55:00|3435.27|3435.27|3436.86|3436.86|3437.76|3437.76|3435.16|3435.16|0
1699542000000|2023-11-09 15:00:00|3437.2|3437.2|3430.45|3430.45|3437.36|3437.36|3430.35|3430.35|0
1699542300000|2023-11-09 15:05:00|3430.5|3430.5|3429.26|3429.26|3430.5|3430.5|3427.7|3427.7|0
1699542600000|2023-11-09 15:10:00|3429.15|3429.15|3430.81|3430.81|3430.91|3430.91|3428.54|3428.54|0
1699542900000|2023-11-09 15:15:00|3430.47|3430.47|3429.3|3429.3|3433.91|3433.91|3429.3|3429.3|0
1699543200000|2023-11-09 15:20:00|3429.25|3429.25|3433.2|3433.2|3433.36|3433.36|3428.31|3428.31|0
1699543500000|2023-11-09 15:25:00|3433.09|3433.09|3435.48|3435.48|3435.57|3435.57|3431.29|3431.29|0
1699543800000|2023-11-09 15:30:00|3435.74|3435.74|3431.4|3431.4|3436.19|3436.19|3430.99|3430.99|0
1699544100000|2023-11-09 15:35:00|3431.07|3431.07|3429.37|3429.37|3431.09|3431.09|3428.41|3428.41|0
1699544400000|2023-11-09 15:40:00|3429.43|3429.43|3429.57|3429.57|3429.88|3429.88|3427.36|3427.36|0
1699544700000|2023-11-09 15:45:00|3429.44|3429.44|3430.03|3430.03|3431.75|3431.75|3428.67|3428.67|0
1699545000000|2023-11-09 15:50:00|3429.7|3429.7|3432.87|3432.87|3434.54|3434.54|3429.38|3429.38|0
1699545300000|2023-11-09 15:55:00|3432.93|3432.93|3434.26|3434.26|3434.26|3434.26|3431.54|3431.54|0
1699545600000|2023-11-09 16:00:00|3434.18|3434.18|3436.12|3436.12|3436.18|3436.18|3434.04|3434.04|0
1699545900000|2023-11-09 16:05:00|3436.03|3436.03|3438.96|3438.96|3439.08|3439.08|3435.42|3435.42|0
1699546200000|2023-11-09 16:10:00|3439.29|3439.29|3441.45|3441.45|3441.51|3441.51|3438.56|3438.56|0
1699546500000|2023-11-09 16:15:00|3441.56|3441.56|3438.28|3438.28|3442.76|3442.76|3438.28|3438.28|0
1699546800000|2023-11-09 16:20:00|3438.21|3438.21|3436.68|3436.68|3438.8|3438.8|3436.17|3436.17|0
1699547100000|2023-11-09 16:25:00|3436.73|3436.73|3435.43|3435.43|3438.61|3438.61|3435.36|3435.36|0
1699604100000|2023-11-10 08:15:00|3410.93|3410.93|3417.26|3417.26|3417.26|3417.26|3410.76|3410.76|0
1699604400000|2023-11-10 08:20:00|3417.35|3417.35|3409.24|3409.24|3418.03|3418.03|3409.08|3409.08|0
1699604700000|2023-11-10 08:25:00|3409.19|3409.19|3409.6|3409.6|3410.79|3410.79|3406.01|3406.01|0
1699605000000|2023-11-10 08:30:00|3409.22|3409.22|3417.36|3417.36|3417.36|3417.36|3408.51|3408.51|0
1699605300000|2023-11-10 08:35:00|3417.43|3417.43|3418.61|3418.61|3420.41|3420.41|3416.45|3416.45|0
1699605600000|2023-11-10 08:40:00|3418.69|3418.69|3422.93|3422.93|3422.93|3422.93|3417.71|3417.71|0
1699605900000|2023-11-10 08:45:00|3423.25|3423.25|3426.05|3426.05|3426.05|3426.05|3421.57|3421.57|0
1699606200000|2023-11-10 08:50:00|3426.13|3426.13|3425.34|3425.34|3426.2|3426.2|3423.63|3423.63|0
1699606500000|2023-11-10 08:55:00|3425.39|3425.39|3418.65|3418.65|3426.06|3426.06|3418.65|3418.65|0
1699606800000|2023-11-10 09:00:00|3418.71|3418.71|3415.14|3415.14|3418.71|3418.71|3414.59|3414.59|0
1699607100000|2023-11-10 09:05:00|3414.81|3414.81|3410.94|3410.94|3415.67|3415.67|3410.89|3410.89|0
1699609500000|2023-11-10 09:45:00|3410.76|3410.76|3404.2|3404.2|3410.76|3410.76|3402.66|3402.66|0
1699609800000|2023-11-10 09:50:00|3404.21|3404.21|3406.51|3406.51|3409|3409|3404.21|3404.21|0
1699610100000|2023-11-10 09:55:00|3406.17|3406.17|3408.51|3408.51|3408.52|3408.52|3406.17|3406.17|0
1699610400000|2023-11-10 10:00:00|3408.5|3408.5|3403.41|3403.41|3408.5|3408.5|3403.15|3403.15|0
1699610700000|2023-11-10 10:05:00|3403.37|3403.37|3397.61|3397.61|3403.4|3403.4|3397.53|3397.53|0
1699611000000|2023-11-10 10:10:00|3397.69|3397.69|3398.46|3398.46|3399.54|3399.54|3397.69|3397.69|0
1699611300000|2023-11-10 10:15:00|3398.45|3398.45|3397.36|3397.36|3399.31|3399.31|3396.62|3396.62|0
1699611600000|2023-11-10 10:20:00|3397.31|3397.31|3396.08|3396.08|3397.89|3397.89|3396.08|3396.08|0
1699611900000|2023-11-10 10:25:00|3395.75|3395.75|3396.15|3396.15|3397.83|3397.83|3395.3|3395.3|0
1699612200000|2023-11-10 10:30:00|3396.14|3396.14|3395.71|3395.71|3396.55|3396.55|3394.43|3394.43|0
1699612500000|2023-11-10 10:35:00|3395.73|3395.73|3394.13|3394.13|3397.21|3397.21|3393.41|3393.41|0
1699612800000|2023-11-10 10:40:00|3394.12|3394.12|3393.45|3393.45|3394.84|3394.84|3392.91|3392.91|0
1699613100000|2023-11-10 10:45:00|3393.29|3393.29|3395.36|3395.36|3396.5|3396.5|3393.29|3393.29|0
1699613400000|2023-11-10 10:50:00|3395.02|3395.02|3393.98|3393.98|3395.36|3395.36|3393.43|3393.43|0
1699613700000|2023-11-10 10:55:00|3393.82|3393.82|3393.01|3393.01|3393.82|3393.82|3392.26|3392.26|0
1699614000000|2023-11-10 11:00:00|3392.47|3392.47|3389.65|3389.65|3392.71|3392.71|3388.23|3388.23|0
1699614300000|2023-11-10 11:05:00|3389.59|3389.59|3389.47|3389.47|3390.81|3390.81|3388.78|3388.78|0
1699614600000|2023-11-10 11:10:00|3389.81|3389.81|3388.22|3388.22|3389.81|3389.81|3388.22|3388.22|0
1699614900000|2023-11-10 11:15:00|3388.07|3388.07|3389.19|3389.19|3390.21|3390.21|3387.64|3387.64|0
1699615200000|2023-11-10 11:20:00|3389.14|3389.14|3390.41|3390.41|3390.98|3390.98|3387.8|3387.8|0
1699615500000|2023-11-10 11:25:00|3390.07|3390.07|3392.42|3392.42|3392.42|3392.42|3390.07|3390.07|0
1699615800000|2023-11-10 11:30:00|3392.5|3392.5|3390.94|3390.94|3393.13|3393.13|3390.56|3390.56|0
1699616100000|2023-11-10 11:35:00|3390.79|3390.79|3388.05|3388.05|3390.79|3390.79|3386.96|3386.96|0
1699616400000|2023-11-10 11:40:00|3388|3388|3387.94|3387.94|3388.32|3388.32|3387.47|3387.47|0
1699616700000|2023-11-10 11:45:00|3387.83|3387.83|3389.59|3389.59|3389.7|3389.7|3387.83|3387.83|0
1699617000000|2023-11-10 11:50:00|3389.52|3389.52|3388|3388|3389.88|3389.88|3388|3388|0
1699617300000|2023-11-10 11:55:00|3388.15|3388.15|3391.96|3391.96|3392.33|3392.33|3388.15|3388.15|0
1699617600000|2023-11-10 12:00:00|3392.01|3392.01|3390.97|3390.97|3392.65|3392.65|3390.16|3390.16|0
1699617900000|2023-11-10 12:05:00|3390.89|3390.89|3390.59|3390.59|3391.3|3391.3|3390.51|3390.51|0
1699618200000|2023-11-10 12:10:00|3390.5|3390.5|3391.49|3391.49|3391.93|3391.93|3390.2|3390.2|0
1699618500000|2023-11-10 12:15:00|3391.54|3391.54|3395.3|3395.3|3395.73|3395.73|3391.49|3391.49|0
1699618800000|2023-11-10 12:20:00|3395.32|3395.32|3392.65|3392.65|3395.37|3395.37|3392.49|3392.49|0
1699619100000|2023-11-10 12:25:00|3393.32|3393.32|3394.73|3394.73|3394.75|3394.75|3393.3|3393.3|0
1699619400000|2023-11-10 12:30:00|3394.77|3394.77|3396.26|3396.26|3398.41|3398.41|3394.76|3394.76|0
1699619700000|2023-11-10 12:35:00|3396.3|3396.3|3398.04|3398.04|3398.49|3398.49|3396.3|3396.3|0
1699620000000|2023-11-10 12:40:00|3397.7|3397.7|3399.61|3399.61|3399.61|3399.61|3396.98|3396.98|0
1699620300000|2023-11-10 12:45:00|3399.48|3399.48|3400.9|3400.9|3400.9|3400.9|3397.53|3397.53|0
1699620600000|2023-11-10 12:50:00|3401|3401|3400.15|3400.15|3401.06|3401.06|3400.08|3400.08|0
1699620900000|2023-11-10 12:55:00|3400.25|3400.25|3400.43|3400.43|3401.59|3401.59|3400.25|3400.25|0
1699621200000|2023-11-10 13:00:00|3400.27|3400.27|3395.64|3395.64|3400.73|3400.73|3395.12|3395.12|0
1699621500000|2023-11-10 13:05:00|3395.53|3395.53|3396.68|3396.68|3396.69|3396.69|3395.04|3395.04|0
1699621800000|2023-11-10 13:10:00|3396.84|3396.84|3398.77|3398.77|3399.14|3399.14|3396.84|3396.84|0
1699622100000|2023-11-10 13:15:00|3398.87|3398.87|3397.25|3397.25|3398.91|3398.91|3397.25|3397.25|0
1699622400000|2023-11-10 13:20:00|3397.16|3397.16|3396.62|3396.62|3397.3|3397.3|3395.95|3395.95|0
1699622700000|2023-11-10 13:25:00|3396.63|3396.63|3395.68|3395.68|3396.65|3396.65|3395.2|3395.2|0
1699623000000|2023-11-10 13:30:00|3394.33|3394.33|3395.44|3395.44|3395.53|3395.53|3393.68|3393.68|0
1699623300000|2023-11-10 13:35:00|3395.53|3395.53|3398.75|3398.75|3398.75|3398.75|3395.53|3395.53|0
1699623600000|2023-11-10 13:40:00|3398.69|3398.69|3396.97|3396.97|3398.69|3398.69|3396.81|3396.81|0
1699623900000|2023-11-10 13:45:00|3396.86|3396.86|3395.32|3395.32|3396.88|3396.88|3394.47|3394.47|0
1699624200000|2023-11-10 13:50:00|3395.66|3395.66|3397.21|3397.21|3397.21|3397.21|3394.91|3394.91|0
1699624500000|2023-11-10 13:55:00|3397.37|3397.37|3397.06|3397.06|3398.92|3398.92|3396.01|3396.01|0
1699624800000|2023-11-10 14:00:00|3396.97|3396.97|3394.26|3394.26|3396.97|3396.97|3393.52|3393.52|0
1699625100000|2023-11-10 14:05:00|3394.23|3394.23|3391.37|3391.37|3394.23|3394.23|3391.14|3391.14|0
1699625400000|2023-11-10 14:10:00|3390.7|3390.7|3392.42|3392.42|3392.42|3392.42|3390.7|3390.7|0
1699625700000|2023-11-10 14:15:00|3392.41|3392.41|3392.42|3392.42|3392.73|3392.73|3388.73|3388.73|0
1699626000000|2023-11-10 14:20:00|3392.46|3392.46|3393.88|3393.88|3394.74|3394.74|3392.41|3392.41|0
1699626300000|2023-11-10 14:25:00|3393.93|3393.93|3398.5|3398.5|3398.84|3398.84|3393.93|3393.93|0
1699626600000|2023-11-10 14:30:00|3398.17|3398.17|3396.32|3396.32|3402.11|3402.11|3396.31|3396.31|0
1699626900000|2023-11-10 14:35:00|3396.31|3396.31|3396.85|3396.85|3396.85|3396.85|3391.82|3391.82|0
1699627200000|2023-11-10 14:40:00|3396.83|3396.83|3398.99|3398.99|3399.22|3399.22|3396.43|3396.43|0
1699627500000|2023-11-10 14:45:00|3399.32|3399.32|3398.76|3398.76|3402.28|3402.28|3398.51|3398.51|0
1699627800000|2023-11-10 14:50:00|3398.42|3398.42|3397.68|3397.68|3398.79|3398.79|3396.5|3396.5|0
1699628100000|2023-11-10 14:55:00|3397.79|3397.79|3396.48|3396.48|3397.79|3397.79|3395.41|3395.41|0
1699628400000|2023-11-10 15:00:00|3396.25|3396.25|3393.31|3393.31|3396.89|3396.89|3391.46|3391.46|0
1699628700000|2023-11-10 15:05:00|3393.27|3393.27|3394.24|3394.24|3395.34|3395.34|3392.33|3392.33|0
1699629000000|2023-11-10 15:10:00|3393.9|3393.9|3392.06|3392.06|3395.01|3395.01|3390.92|3390.92|0
1699629300000|2023-11-10 15:15:00|3392.1|3392.1|3393.13|3393.13|3393.61|3393.61|3392.1|3392.1|0
1699629600000|2023-11-10 15:20:00|3393.19|3393.19|3393.14|3393.14|3396.11|3396.11|3393.14|3393.14|0
1699629900000|2023-11-10 15:25:00|3393.47|3393.47|3391.29|3391.29|3393.71|3393.71|3389.83|3389.83|0
1699630200000|2023-11-10 15:30:00|3391.23|3391.23|3391.59|3391.59|3392.27|3392.27|3390.66|3390.66|0
1699630500000|2023-11-10 15:35:00|3391.54|3391.54|3391.37|3391.37|3392.82|3392.82|3390.24|3390.24|0
1699630800000|2023-11-10 15:40:00|3391.22|3391.22|3390.67|3390.67|3391.65|3391.65|3387.38|3387.38|0
1699631100000|2023-11-10 15:45:00|3390.78|3390.78|3390.81|3390.81|3391.49|3391.49|3388.5|3388.5|0
1699631400000|2023-11-10 15:50:00|3390.14|3390.14|3392.91|3392.91|3393.42|3393.42|3389.97|3389.97|0
1699631700000|2023-11-10 15:55:00|3392.86|3392.86|3391.72|3391.72|3392.86|3392.86|3390.48|3390.48|0
1699632000000|2023-11-10 16:00:00|3391.66|3391.66|3396.88|3396.88|3396.88|3396.88|3391.62|3391.62|0
1699632300000|2023-11-10 16:05:00|3396.99|3396.99|3400.92|3400.92|3401.97|3401.97|3396.99|3396.99|0
1699632600000|2023-11-10 16:10:00|3400.73|3400.73|3399|3399|3401.3|3401.3|3396.85|3396.85|0
1699632900000|2023-11-10 16:15:00|3399.04|3399.04|3398.77|3398.77|3399.76|3399.76|3398.14|3398.14|0
1699633200000|2023-11-10 16:20:00|3398.72|3398.72|3400.3|3400.3|3400.87|3400.87|3397.9|3397.9|0
1699633500000|2023-11-10 16:25:00|3400.35|3400.35|3398.92|3398.92|3400.36|3400.36|3398.07|3398.07|0
1699863300000|2023-11-13 08:15:00|3428.02|3428.02|3427.21|3427.21|3428.79|3428.79|3424.91|3424.91|0
1699863600000|2023-11-13 08:20:00|3426.94|3426.94|3425.64|3425.64|3428.2|3428.2|3425.15|3425.15|0
1699863900000|2023-11-13 08:25:00|3426.65|3426.65|3429.67|3429.67|3431.48|3431.48|3426.65|3426.65|0
1699864200000|2023-11-13 08:30:00|3429.72|3429.72|3430.3|3430.3|3433.36|3433.36|3429.62|3429.62|0
1699864500000|2023-11-13 08:35:00|3430.14|3430.14|3434.57|3434.57|3434.57|3434.57|3429.38|3429.38|0
1699864800000|2023-11-13 08:40:00|3434.4|3434.4|3431.02|3431.02|3434.4|3434.4|3430.82|3430.82|0
1699865100000|2023-11-13 08:45:00|3430.86|3430.86|3430.12|3430.12|3432.71|3432.71|3429.16|3429.16|0
1699865400000|2023-11-13 08:50:00|3430.79|3430.79|3434.94|3434.94|3435.11|3435.11|3430.71|3430.71|0
1699865700000|2023-11-13 08:55:00|3434.6|3434.6|3433.48|3433.48|3435.05|3435.05|3432.12|3432.12|0
1699866000000|2023-11-13 09:00:00|3433.49|3433.49|3436.13|3436.13|3436.29|3436.29|3433.49|3433.49|0
1699866300000|2023-11-13 09:05:00|3436.18|3436.18|3437.01|3437.01|3437.88|3437.88|3434.35|3434.35|0
1699866600000|2023-11-13 09:10:00|3436.91|3436.91|3436.09|3436.09|3437.89|3437.89|3436.04|3436.04|0
1699866900000|2023-11-13 09:15:00|3436.2|3436.2|3438.12|3438.12|3438.65|3438.65|3435.37|3435.37|0
1699867200000|2023-11-13 09:20:00|3438.11|3438.11|3436.42|3436.42|3438.11|3438.11|3436.42|3436.42|0
1699867500000|2023-11-13 09:25:00|3436.41|3436.41|3438.55|3438.55|3438.65|3438.65|3435.93|3435.93|0
1699867800000|2023-11-13 09:30:00|3438.88|3438.88|3437.05|3437.05|3439.36|3439.36|3436.44|3436.44|0
1699868100000|2023-11-13 09:35:00|3436.72|3436.72|3436.74|3436.74|3436.74|3436.74|3434.87|3434.87|0
1699868400000|2023-11-13 09:40:00|3436.85|3436.85|3435.53|3435.53|3436.86|3436.86|3435.17|3435.17|0
1699868700000|2023-11-13 09:45:00|3435.87|3435.87|3434.02|3434.02|3435.92|3435.92|3432.6|3432.6|0
1699869000000|2023-11-13 09:50:00|3433.92|3433.92|3435.07|3435.07|3435.99|3435.99|3433.92|3433.92|0
1699869300000|2023-11-13 09:55:00|3434.97|3434.97|3434.49|3434.49|3435.84|3435.84|3434.49|3434.49|0
1699869600000|2023-11-13 10:00:00|3434.33|3434.33|3430.33|3430.33|3434.33|3434.33|3430.33|3430.33|0
1699869900000|2023-11-13 10:05:00|3430|3430|3426.2|3426.2|3430.55|3430.55|3426.2|3426.2|0
1699870200000|2023-11-13 10:10:00|3425.86|3425.86|3429.97|3429.97|3429.97|3429.97|3425.23|3425.23|0
1699870500000|2023-11-13 10:15:00|3430.46|3430.46|3431.7|3431.7|3432.55|3432.55|3430.25|3430.25|0
1699870800000|2023-11-13 10:20:00|3431.81|3431.81|3433.11|3433.11|3433.51|3433.51|3431.81|3431.81|0
1699871100000|2023-11-13 10:25:00|3433.44|3433.44|3432.81|3432.81|3433.44|3433.44|3432.5|3432.5|0
1699871400000|2023-11-13 10:30:00|3432.86|3432.86|3435.82|3435.82|3435.82|3435.82|3432.81|3432.81|0
1699871700000|2023-11-13 10:35:00|3435.66|3435.66|3433.07|3433.07|3435.66|3435.66|3432.6|3432.6|0
1699872000000|2023-11-13 10:40:00|3432.74|3432.74|3433.29|3433.29|3433.34|3433.34|3432.51|3432.51|0
1699872300000|2023-11-13 10:45:00|3433.39|3433.39|3432.83|3432.83|3434.65|3434.65|3432.82|3432.82|0
1699872600000|2023-11-13 10:50:00|3432.82|3432.82|3434.36|3434.36|3434.36|3434.36|3432.82|3432.82|0
1699872900000|2023-11-13 10:55:00|3434.5|3434.5|3436.96|3436.96|3437.59|3437.59|3434.5|3434.5|0
1699873200000|2023-11-13 11:00:00|3436.63|3436.63|3435.92|3435.92|3437.09|3437.09|3435.87|3435.87|0
1699873500000|2023-11-13 11:05:00|3435.87|3435.87|3434.4|3434.4|3436.24|3436.24|3434.23|3434.23|0
1699873800000|2023-11-13 11:10:00|3434.19|3434.19|3432.73|3432.73|3434.19|3434.19|3432.73|3432.73|0
1699874100000|2023-11-13 11:15:00|3432.78|3432.78|3432.98|3432.98|3433.44|3433.44|3432.51|3432.51|0
1699874400000|2023-11-13 11:20:00|3433.32|3433.32|3430.33|3430.33|3433.32|3433.32|3430.33|3430.33|0
1699874700000|2023-11-13 11:25:00|3430.3|3430.3|3432.4|3432.4|3432.45|3432.45|3430.13|3430.13|0
1699875000000|2023-11-13 11:30:00|3432.51|3432.51|3432.21|3432.21|3433.11|3433.11|3432.21|3432.21|0
1699875300000|2023-11-13 11:35:00|3432.16|3432.16|3431.7|3431.7|3432.16|3432.16|3429.61|3429.61|0
1699875600000|2023-11-13 11:40:00|3431.81|3431.81|3432.69|3432.69|3433.37|3433.37|3431.81|3431.81|0
1699875900000|2023-11-13 11:45:00|3432.83|3432.83|3433.86|3433.86|3433.99|3433.99|3432.81|3432.81|0
1699876200000|2023-11-13 11:50:00|3433.91|3433.91|3435.54|3435.54|3435.54|3435.54|3433.91|3433.91|0
1699876500000|2023-11-13 11:55:00|3436.25|3436.25|3439.06|3439.06|3439.06|3439.06|3436|3436|0
1699876800000|2023-11-13 12:00:00|3439.4|3439.4|3440.74|3440.74|3441.67|3441.67|3439.4|3439.4|0
1699877100000|2023-11-13 12:05:00|3440.69|3440.69|3440.76|3440.76|3442.13|3442.13|3440.43|3440.43|0
1699877400000|2023-11-13 12:10:00|3441.09|3441.09|3441.39|3441.39|3441.39|3441.39|3440.47|3440.47|0
1699877700000|2023-11-13 12:15:00|3441.05|3441.05|3441.07|3441.07|3442.06|3442.06|3440.86|3440.86|0
1699878000000|2023-11-13 12:20:00|3441.12|3441.12|3440.94|3440.94|3443.46|3443.46|3440.89|3440.89|0
1699878300000|2023-11-13 12:25:00|3440.93|3440.93|3441.47|3441.47|3441.47|3441.47|3440.15|3440.15|0
1699878600000|2023-11-13 12:30:00|3441.44|3441.44|3440.93|3440.93|3441.62|3441.62|3440.57|3440.57|0
1699878900000|2023-11-13 12:35:00|3441.27|3441.27|3443.18|3443.18|3443.18|3443.18|3440.89|3440.89|0
1699879200000|2023-11-13 12:40:00|3443.1|3443.1|3440.95|3440.95|3443.1|3443.1|3440.37|3440.37|0
1699879500000|2023-11-13 12:45:00|3441.96|3441.96|3440.81|3440.81|3441.96|3441.96|3440.81|3440.81|0
1699879800000|2023-11-13 12:50:00|3440.76|3440.76|3436.85|3436.85|3440.76|3440.76|3436.46|3436.46|0
1699880100000|2023-11-13 12:55:00|3436.83|3436.83|3438.52|3438.52|3438.6|3438.6|3436.83|3436.83|0
1699880400000|2023-11-13 13:00:00|3438.44|3438.44|3441.15|3441.15|3441.15|3441.15|3438.21|3438.21|0
1699880700000|2023-11-13 13:05:00|3441.48|3441.48|3440.07|3440.07|3441.49|3441.49|3439.71|3439.71|0
1699881000000|2023-11-13 13:10:00|3439.74|3439.74|3437.68|3437.68|3440.63|3440.63|3437.63|3437.63|0
1699881300000|2023-11-13 13:15:00|3437.59|3437.59|3439.32|3439.32|3439.43|3439.43|3437.17|3437.17|0
1699881600000|2023-11-13 13:20:00|3439.26|3439.26|3438.74|3438.74|3439.87|3439.87|3438.65|3438.65|0
1699881900000|2023-11-13 13:25:00|3438.4|3438.4|3438.4|3438.4|3438.82|3438.82|3438.24|3438.24|0
1699882200000|2023-11-13 13:30:00|3438.29|3438.29|3436.43|3436.43|3438.53|3438.53|3436.42|3436.42|0
1699882500000|2023-11-13 13:35:00|3436.1|3436.1|3432.34|3432.34|3436.1|3436.1|3432.2|3432.2|0
1699882800000|2023-11-13 13:40:00|3432.18|3432.18|3430.64|3430.64|3432.68|3432.68|3430.59|3430.59|0
1699883100000|2023-11-13 13:45:00|3430.59|3430.59|3432.42|3432.42|3432.8|3432.8|3429.3|3429.3|0
1699883400000|2023-11-13 13:50:00|3432.64|3432.64|3432.34|3432.34|3432.64|3432.64|3431.73|3431.73|0
1699883700000|2023-11-13 13:55:00|3432.42|3432.42|3436.38|3436.38|3436.74|3436.74|3432.42|3432.42|0
1699884000000|2023-11-13 14:00:00|3436.42|3436.42|3436.07|3436.07|3438.18|3438.18|3436.07|3436.07|0
1699884300000|2023-11-13 14:05:00|3435.93|3435.93|3435.45|3435.45|3436.68|3436.68|3435.45|3435.45|0
1699884600000|2023-11-13 14:10:00|3435.44|3435.44|3435.43|3435.43|3435.49|3435.49|3433.61|3433.61|0
1699884900000|2023-11-13 14:15:00|3435.77|3435.77|3434.76|3434.76|3435.82|3435.82|3434.27|3434.27|0
1699885200000|2023-11-13 14:20:00|3434.81|3434.81|3433.36|3433.36|3434.81|3434.81|3433.33|3433.33|0
1699885500000|2023-11-13 14:25:00|3433.35|3433.35|3436.94|3436.94|3436.94|3436.94|3432.84|3432.84|0
1699885800000|2023-11-13 14:30:00|3437.02|3437.02|3430.41|3430.41|3438.07|3438.07|3429.92|3429.92|0
1699886100000|2023-11-13 14:35:00|3430.52|3430.52|3430.25|3430.25|3431.01|3431.01|3427.63|3427.63|0
1699886400000|2023-11-13 14:40:00|3430.31|3430.31|3433.53|3433.53|3433.96|3433.96|3430.31|3430.31|0
1699886700000|2023-11-13 14:45:00|3433.55|3433.55|3436.81|3436.81|3437.67|3437.67|3433.55|3433.55|0
1699887000000|2023-11-13 14:50:00|3436.96|3436.96|3437.24|3437.24|3437.93|3437.93|3435.63|3435.63|0
1699887300000|2023-11-13 14:55:00|3436.57|3436.57|3440.23|3440.23|3440.52|3440.52|3436.03|3436.03|0
1699887600000|2023-11-13 15:00:00|3440.29|3440.29|3438.81|3438.81|3440.37|3440.37|3435.44|3435.44|0
1699887900000|2023-11-13 15:05:00|3438.87|3438.87|3436.97|3436.97|3439.92|3439.92|3436.58|3436.58|0
1699888200000|2023-11-13 15:10:00|3436.92|3436.92|3437.55|3437.55|3437.55|3437.55|3434.76|3434.76|0
1699888500000|2023-11-13 15:15:00|3437.61|3437.61|3438.12|3438.12|3438.85|3438.85|3435.02|3435.02|0
1699888800000|2023-11-13 15:20:00|3438.08|3438.08|3437.53|3437.53|3438.87|3438.87|3436.68|3436.68|0
1699889100000|2023-11-13 15:25:00|3437.87|3437.87|3439.18|3439.18|3440.45|3440.45|3437.63|3437.63|0
1699889400000|2023-11-13 15:30:00|3439.24|3439.24|3439.75|3439.75|3440.37|3440.37|3437.39|3437.39|0
1699889700000|2023-11-13 15:35:00|3439.83|3439.83|3439.12|3439.12|3441.61|3441.61|3439.01|3439.01|0
1699890000000|2023-11-13 15:40:00|3438.78|3438.78|3438.21|3438.21|3439.53|3439.53|3438|3438|0
1699890300000|2023-11-13 15:45:00|3437.87|3437.87|3437.89|3437.89|3438.81|3438.81|3437.14|3437.14|0
1699890600000|2023-11-13 15:50:00|3438.22|3438.22|3439.96|3439.96|3440.35|3440.35|3437.97|3437.97|0
1699890900000|2023-11-13 15:55:00|3440|3440|3439.78|3439.78|3440.01|3440.01|3438.94|3438.94|0
1699891200000|2023-11-13 16:00:00|3439.44|3439.44|3440.71|3440.71|3440.77|3440.77|3438.17|3438.17|0
1699891500000|2023-11-13 16:05:00|3440.38|3440.38|3440.76|3440.76|3441.2|3441.2|3437|3437|0
1699891800000|2023-11-13 16:10:00|3440.42|3440.42|3440.52|3440.52|3441.24|3441.24|3439.5|3439.5|0
1699892100000|2023-11-13 16:15:00|3440.5|3440.5|3437.11|3437.11|3440.78|3440.78|3436.98|3436.98|0
1699892400000|2023-11-13 16:20:00|3437.16|3437.16|3439.66|3439.66|3439.72|3439.72|3437.05|3437.05|0
1699892700000|2023-11-13 16:25:00|3439.23|3439.23|3442.38|3442.38|3442.8|3442.8|3439.17|3439.17|0
1699949700000|2023-11-14 08:15:00|3422.71|3422.71|3422.71|3422.71|3427.98|3427.98|3422.28|3422.28|0
1699950000000|2023-11-14 08:20:00|3424.05|3424.05|3422.6|3422.6|3425.3|3425.3|3422.46|3422.46|0
1699950300000|2023-11-14 08:25:00|3422.8|3422.8|3427.01|3427.01|3427.19|3427.19|3421.36|3421.36|0
1699950600000|2023-11-14 08:30:00|3427.34|3427.34|3427.56|3427.56|3430.35|3430.35|3426.41|3426.41|0
1699950900000|2023-11-14 08:35:00|3427.54|3427.54|3432.71|3432.71|3432.73|3432.73|3427.21|3427.21|0
1699951200000|2023-11-14 08:40:00|3432.38|3432.38|3429.53|3429.53|3432.38|3432.38|3428.78|3428.78|0
1699951500000|2023-11-14 08:45:00|3429.48|3429.48|3430.55|3430.55|3430.55|3430.55|3427.22|3427.22|0
1699951800000|2023-11-14 08:50:00|3430.52|3430.52|3430.01|3430.01|3432.84|3432.84|3430.01|3430.01|0
1699952100000|2023-11-14 08:55:00|3429.8|3429.8|3435.5|3435.5|3435.5|3435.5|3429.8|3429.8|0
1699952400000|2023-11-14 09:00:00|3435.49|3435.49|3433.9|3433.9|3435.68|3435.68|3433.9|3433.9|0
1699952700000|2023-11-14 09:05:00|3434.01|3434.01|3435.27|3435.27|3435.27|3435.27|3433.97|3433.97|0
1699953000000|2023-11-14 09:10:00|3435.28|3435.28|3437.49|3437.49|3439.9|3439.9|3435.28|3435.28|0
1699953300000|2023-11-14 09:15:00|3437.83|3437.83|3439.69|3439.69|3439.69|3439.69|3437.77|3437.77|0
1699953600000|2023-11-14 09:20:00|3439.79|3439.79|3442.49|3442.49|3442.49|3442.49|3439.79|3439.79|0
1699953900000|2023-11-14 09:25:00|3442.38|3442.38|3437.62|3437.62|3442.38|3442.38|3437.62|3437.62|0
1699954200000|2023-11-14 09:30:00|3437.46|3437.46|3435.74|3435.74|3437.46|3437.46|3435.26|3435.26|0
1699954500000|2023-11-14 09:35:00|3435.69|3435.69|3435.08|3435.08|3435.69|3435.69|3432.41|3432.41|0
1699954800000|2023-11-14 09:40:00|3434.36|3434.36|3429.14|3429.14|3434.41|3434.41|3427.58|3427.58|0
1699955100000|2023-11-14 09:45:00|3429.09|3429.09|3424.97|3424.97|3429.09|3429.09|3424.97|3424.97|0
1699955400000|2023-11-14 09:50:00|3424.3|3424.3|3425.73|3425.73|3426.6|3426.6|3423.24|3423.24|0
1699955700000|2023-11-14 09:55:00|3425.68|3425.68|3425.79|3425.79|3425.79|3425.79|3422.9|3422.9|0
1699956000000|2023-11-14 10:00:00|3425.45|3425.45|3420.39|3420.39|3425.45|3425.45|3420.1|3420.1|0
1699956300000|2023-11-14 10:05:00|3420.17|3420.17|3415.23|3415.23|3420.17|3420.17|3415.16|3415.16|0
1699956600000|2023-11-14 10:10:00|3415.31|3415.31|3422.95|3422.95|3423.67|3423.67|3415.31|3415.31|0
1699956900000|2023-11-14 10:15:00|3422.9|3422.9|3421.19|3421.19|3422.9|3422.9|3419.91|3419.91|0
1699957200000|2023-11-14 10:20:00|3421.35|3421.35|3423.65|3423.65|3424.13|3424.13|3421.35|3421.35|0
1699957500000|2023-11-14 10:25:00|3424.36|3424.36|3422.61|3422.61|3424.52|3424.52|3422.61|3422.61|0
1699957800000|2023-11-14 10:30:00|3422.55|3422.55|3422.67|3422.67|3423.46|3423.46|3421.68|3421.68|0
1699958100000|2023-11-14 10:35:00|3422.58|3422.58|3422.85|3422.85|3424.45|3424.45|3422.55|3422.55|0
1699958400000|2023-11-14 10:40:00|3422.74|3422.74|3422.04|3422.04|3422.94|3422.94|3421.71|3421.71|0
1699958700000|2023-11-14 10:45:00|3421.71|3421.71|3421.04|3421.04|3421.92|3421.92|3420.26|3420.26|0
1699959000000|2023-11-14 10:50:00|3420.82|3420.82|3418.86|3418.86|3420.82|3420.82|3418.85|3418.85|0
1699959300000|2023-11-14 10:55:00|3418.64|3418.64|3419.72|3419.72|3420.45|3420.45|3418.04|3418.04|0
1699959600000|2023-11-14 11:00:00|3419.77|3419.77|3419.17|3419.17|3420.89|3420.89|3418.65|3418.65|0
1699959900000|2023-11-14 11:05:00|3419.06|3419.06|3417.89|3417.89|3419.75|3419.75|3417.08|3417.08|0
1699960200000|2023-11-14 11:10:00|3417.98|3417.98|3417.07|3417.07|3418.03|3418.03|3416.13|3416.13|0
1699960500000|2023-11-14 11:15:00|3416.58|3416.58|3416.31|3416.31|3416.58|3416.58|3415.24|3415.24|0
1699960800000|2023-11-14 11:20:00|3416.35|3416.35|3417.25|3417.25|3417.25|3417.25|3416.25|3416.25|0
1699961100000|2023-11-14 11:25:00|3416.57|3416.57|3415.34|3415.34|3417.29|3417.29|3415.28|3415.28|0
1699961400000|2023-11-14 11:30:00|3415.29|3415.29|3417.77|3417.77|3418.43|3418.43|3415.29|3415.29|0
1699961700000|2023-11-14 11:35:00|3417.73|3417.73|3418.32|3418.32|3418.43|3418.43|3417.62|3417.62|0
1699962000000|2023-11-14 11:40:00|3418.18|3418.18|3419.33|3419.33|3419.33|3419.33|3418.12|3418.12|0
1699962300000|2023-11-14 11:45:00|3419.18|3419.18|3419.83|3419.83|3419.97|3419.97|3419.18|3419.18|0
1699962600000|2023-11-14 11:50:00|3419.8|3419.8|3422.74|3422.74|3423.48|3423.48|3419.65|3419.65|0
1699962900000|2023-11-14 11:55:00|3422.78|3422.78|3422.95|3422.95|3423.56|3423.56|3422.02|3422.02|0
1699963200000|2023-11-14 12:00:00|3423.28|3423.28|3422.65|3422.65|3423.51|3423.51|3421.59|3421.59|0
1699963500000|2023-11-14 12:05:00|3422.68|3422.68|3424.03|3424.03|3424.46|3424.46|3422.68|3422.68|0
1699963800000|2023-11-14 12:10:00|3423.97|3423.97|3424.87|3424.87|3425.43|3425.43|3423.45|3423.45|0
1699964100000|2023-11-14 12:15:00|3424.85|3424.85|3421.85|3421.85|3425.21|3425.21|3421.84|3421.84|0
1699964400000|2023-11-14 12:20:00|3421.91|3421.91|3420.54|3420.54|3422.13|3422.13|3420.3|3420.3|0
1699964700000|2023-11-14 12:25:00|3420.5|3420.5|3420.23|3420.23|3420.88|3420.88|3419.69|3419.69|0
1699965000000|2023-11-14 12:30:00|3420.12|3420.12|3418.99|3418.99|3420.33|3420.33|3418.88|3418.88|0
1699965300000|2023-11-14 12:35:00|3418.88|3418.88|3418.92|3418.92|3419.13|3419.13|3417.66|3417.66|0
1699965600000|2023-11-14 12:40:00|3421.27|3421.27|3418.54|3418.54|3421.27|3421.27|3417.53|3417.53|0
1699965900000|2023-11-14 12:45:00|3418.76|3418.76|3418.28|3418.28|3418.97|3418.97|3417.9|3417.9|0
1699966200000|2023-11-14 12:50:00|3418.23|3418.23|3417.86|3417.86|3419.36|3419.36|3417.86|3417.86|0
1699966500000|2023-11-14 12:55:00|3417.89|3417.89|3419.96|3419.96|3420.37|3420.37|3416.92|3416.92|0
1699966800000|2023-11-14 13:00:00|3419.95|3419.95|3418.37|3418.37|3421.88|3421.88|3418.35|3418.35|0
1699967100000|2023-11-14 13:05:00|3417.6|3417.6|3418.54|3418.54|3418.54|3418.54|3416.52|3416.52|0
1699967400000|2023-11-14 13:10:00|3418.21|3418.21|3421.11|3421.11|3421.11|3421.11|3418.21|3418.21|0
1699967700000|2023-11-14 13:15:00|3421.07|3421.07|3421.57|3421.57|3422.16|3422.16|3420.45|3420.45|0
1699968000000|2023-11-14 13:20:00|3421.51|3421.51|3422.96|3422.96|3422.96|3422.96|3420.4|3420.4|0
1699968300000|2023-11-14 13:25:00|3422.93|3422.93|3423.59|3423.59|3423.95|3423.95|3422.93|3422.93|0
1699968600000|2023-11-14 13:30:00|3423.75|3423.75|3430.66|3430.66|3442.55|3442.55|3423.44|3423.44|0
1699968900000|2023-11-14 13:35:00|3430.68|3430.68|3423.93|3423.93|3430.68|3430.68|3422.04|3422.04|0
1699969200000|2023-11-14 13:40:00|3424.36|3424.36|3423.23|3423.23|3426.97|3426.97|3423.06|3423.06|0
1699969500000|2023-11-14 13:45:00|3423.24|3423.24|3423.88|3423.88|3423.88|3423.88|3417.27|3417.27|0
1699969800000|2023-11-14 13:50:00|3423.97|3423.97|3427.69|3427.69|3427.69|3427.69|3419.16|3419.16|0
1699970100000|2023-11-14 13:55:00|3427.67|3427.67|3423.44|3423.44|3428.49|3428.49|3423.1|3423.1|0
1699970400000|2023-11-14 14:00:00|3423.49|3423.49|3426.9|3426.9|3426.9|3426.9|3420.2|3420.2|0
1699970700000|2023-11-14 14:05:00|3426.97|3426.97|3425.7|3425.7|3427.24|3427.24|3422.7|3422.7|0
1699971000000|2023-11-14 14:10:00|3425.75|3425.75|3428.98|3428.98|3428.98|3428.98|3425.28|3425.28|0
1699971300000|2023-11-14 14:15:00|3429.26|3429.26|3428.5|3428.5|3429.26|3429.26|3426.92|3426.92|0
1699971600000|2023-11-14 14:20:00|3428.52|3428.52|3425.1|3425.1|3428.86|3428.86|3425.03|3425.03|0
1699971900000|2023-11-14 14:25:00|3424.43|3424.43|3425.73|3425.73|3427.01|3427.01|3424.43|3424.43|0
1699972200000|2023-11-14 14:30:00|3425.68|3425.68|3432.81|3432.81|3433.74|3433.74|3425.57|3425.57|0
1699972500000|2023-11-14 14:35:00|3433.12|3433.12|3435.19|3435.19|3436.49|3436.49|3432.53|3432.53|0
1699972800000|2023-11-14 14:40:00|3434.86|3434.86|3432.7|3432.7|3435.06|3435.06|3432.61|3432.61|0
1699973100000|2023-11-14 14:45:00|3432.03|3432.03|3433.55|3433.55|3434.71|3434.71|3432|3432|0
1699973400000|2023-11-14 14:50:00|3433.5|3433.5|3434.08|3434.08|3434.59|3434.59|3431.38|3431.38|0
1699973700000|2023-11-14 14:55:00|3434.14|3434.14|3432.87|3432.87|3434.4|3434.4|3432.24|3432.24|0
1699974000000|2023-11-14 15:00:00|3433.2|3433.2|3434.05|3434.05|3434.23|3434.23|3429.82|3429.82|0
1699974300000|2023-11-14 15:05:00|3433.99|3433.99|3439.76|3439.76|3439.76|3439.76|3433.81|3433.81|0
1699974600000|2023-11-14 15:10:00|3439.71|3439.71|3440.65|3440.65|3443.24|3443.24|3437.84|3437.84|0
1699974900000|2023-11-14 15:15:00|3440.76|3440.76|3442.34|3442.34|3444.23|3444.23|3440.45|3440.45|0
1699975200000|2023-11-14 15:20:00|3442.45|3442.45|3444.22|3444.22|3446.4|3446.4|3442.45|3442.45|0
1699975500000|2023-11-14 15:25:00|3444.16|3444.16|3447.8|3447.8|3447.92|3447.92|3444.11|3444.11|0
1699975800000|2023-11-14 15:30:00|3447.75|3447.75|3444.33|3444.33|3447.75|3447.75|3441.94|3441.94|0
1699976100000|2023-11-14 15:35:00|3444.26|3444.26|3445.6|3445.6|3447.08|3447.08|3443.56|3443.56|0
1699976400000|2023-11-14 15:40:00|3445.66|3445.66|3439.4|3439.4|3445.71|3445.71|3439.4|3439.4|0
1699976700000|2023-11-14 15:45:00|3439.5|3439.5|3446.71|3446.71|3446.78|3446.78|3439.5|3439.5|0
1699977000000|2023-11-14 15:50:00|3446.87|3446.87|3442.16|3442.16|3446.87|3446.87|3440.69|3440.69|0
1699977300000|2023-11-14 15:55:00|3441.73|3441.73|3441.33|3441.33|3442.74|3442.74|3440.8|3440.8|0
1699977600000|2023-11-14 16:00:00|3441.38|3441.38|3440.32|3440.32|3442.23|3442.23|3440.32|3440.32|0
1699977900000|2023-11-14 16:05:00|3440.38|3440.38|3443.31|3443.31|3445.01|3445.01|3440.38|3440.38|0
1699978200000|2023-11-14 16:10:00|3443.8|3443.8|3445.34|3445.34|3445.34|3445.34|3443.8|3443.8|0
1699978500000|2023-11-14 16:15:00|3445.26|3445.26|3445.8|3445.8|3446.66|3446.66|3445.09|3445.09|0
1699978800000|2023-11-14 16:20:00|3445.9|3445.9|3446.5|3446.5|3446.79|3446.79|3445.64|3445.64|0
1699979100000|2023-11-14 16:25:00|3446.56|3446.56|3448.09|3448.09|3449.69|3449.69|3446.56|3446.56|0
1700036100000|2023-11-15 08:15:00|3501.53|3501.53|3512.97|3512.97|3513.12|3513.12|3501.41|3501.41|0
1700036400000|2023-11-15 08:20:00|3512.98|3512.98|3501.75|3501.75|3518.35|3518.35|3501.75|3501.75|0
1700036700000|2023-11-15 08:25:00|3502.08|3502.08|3497.35|3497.35|3503.71|3503.71|3494.58|3494.58|0
1700037000000|2023-11-15 08:30:00|3497.68|3497.68|3499.24|3499.24|3500.98|3500.98|3496.04|3496.04|0
1700037300000|2023-11-15 08:35:00|3499.35|3499.35|3501.99|3501.99|3502.97|3502.97|3498.04|3498.04|0
1700037600000|2023-11-15 08:40:00|3501.66|3501.66|3496.86|3496.86|3501.84|3501.84|3495.07|3495.07|0
1700037900000|2023-11-15 08:45:00|3497.2|3497.2|3495.48|3495.48|3497.2|3497.2|3493.57|3493.57|0
1700038200000|2023-11-15 08:50:00|3495.69|3495.69|3496.46|3496.46|3498.02|3498.02|3492.94|3492.94|0
1700038500000|2023-11-15 08:55:00|3496.63|3496.63|3498.03|3498.03|3499.93|3499.93|3493.38|3493.38|0
1700038800000|2023-11-15 09:00:00|3498.36|3498.36|3496.17|3496.17|3499.64|3499.64|3496.17|3496.17|0
1700039100000|2023-11-15 09:05:00|3496.25|3496.25|3499.92|3499.92|3500.08|3500.08|3495.73|3495.73|0
1700039400000|2023-11-15 09:10:00|3499.76|3499.76|3494.33|3494.33|3500.32|3500.32|3493.37|3493.37|0
1700039700000|2023-11-15 09:15:00|3494.67|3494.67|3493.56|3493.56|3496.25|3496.25|3493.03|3493.03|0
1700040000000|2023-11-15 09:20:00|3493.22|3493.22|3495.86|3495.86|3496.44|3496.44|3491.71|3491.71|0
1700040300000|2023-11-15 09:25:00|3495.31|3495.31|3495.35|3495.35|3496.76|3496.76|3493.6|3493.6|0
1700040600000|2023-11-15 09:30:00|3496.02|3496.02|3493.86|3493.86|3496.79|3496.79|3491.98|3491.98|0
1700040900000|2023-11-15 09:35:00|3493.9|3493.9|3488.26|3488.26|3493.9|3493.9|3487.88|3487.88|0
1700041200000|2023-11-15 09:40:00|3487.92|3487.92|3489.19|3489.19|3489.59|3489.59|3487.92|3487.92|0
1700041500000|2023-11-15 09:45:00|3489.29|3489.29|3487.28|3487.28|3489.29|3489.29|3486.36|3486.36|0
1700041800000|2023-11-15 09:50:00|3487.23|3487.23|3487.27|3487.27|3488|3488|3485.69|3485.69|0
1700042100000|2023-11-15 09:55:00|3487.17|3487.17|3490.12|3490.12|3490.12|3490.12|3486.87|3486.87|0
1700042400000|2023-11-15 10:00:00|3490.16|3490.16|3490.16|3490.16|3490.78|3490.78|3488.77|3488.77|0
1700042700000|2023-11-15 10:05:00|3490.21|3490.21|3492.5|3492.5|3493.69|3493.69|3489.88|3489.88|0
1700043000000|2023-11-15 10:10:00|3491.83|3491.83|3493.37|3493.37|3495.24|3495.24|3491.83|3491.83|0
1700043300000|2023-11-15 10:15:00|3492.36|3492.36|3490.55|3490.55|3492.78|3492.78|3489.74|3489.74|0
1700043600000|2023-11-15 10:20:00|3490.4|3490.4|3488.74|3488.74|3490.4|3490.4|3488.74|3488.74|0
1700043900000|2023-11-15 10:25:00|3488.69|3488.69|3489.68|3489.68|3489.68|3489.68|3486.93|3486.93|0
1700044200000|2023-11-15 10:30:00|3489.63|3489.63|3489.67|3489.67|3489.96|3489.96|3488.02|3488.02|0
1700044500000|2023-11-15 10:35:00|3490.34|3490.34|3491.39|3491.39|3493.97|3493.97|3490.33|3490.33|0
1700044800000|2023-11-15 10:40:00|3491.44|3491.44|3494.19|3494.19|3494.28|3494.28|3490.89|3490.89|0
1700045100000|2023-11-15 10:45:00|3494.28|3494.28|3493.88|3493.88|3494.72|3494.72|3493.63|3493.63|0
1700045400000|2023-11-15 10:50:00|3493.8|3493.8|3495.58|3495.58|3495.58|3495.58|3492.23|3492.23|0
1700045700000|2023-11-15 10:55:00|3495.69|3495.69|3495.03|3495.03|3497.26|3497.26|3493.84|3493.84|0
1700046000000|2023-11-15 11:00:00|3495.08|3495.08|3495.53|3495.53|3495.98|3495.98|3494.46|3494.46|0
1700046300000|2023-11-15 11:05:00|3495.47|3495.47|3495.61|3495.61|3495.81|3495.81|3494.26|3494.26|0
1700046600000|2023-11-15 11:10:00|3494.94|3494.94|3496.14|3496.14|3496.16|3496.16|3494.3|3494.3|0
1700046900000|2023-11-15 11:15:00|3496.15|3496.15|3498.93|3498.93|3498.93|3498.93|3495.46|3495.46|0
1700047200000|2023-11-15 11:20:00|3499.17|3499.17|3500.44|3500.44|3500.63|3500.63|3499.17|3499.17|0
1700047500000|2023-11-15 11:25:00|3500.42|3500.42|3499.06|3499.06|3501.52|3501.52|3498.09|3498.09|0
1700047800000|2023-11-15 11:30:00|3499.01|3499.01|3500.92|3500.92|3501.08|3501.08|3499.01|3499.01|0
1700048100000|2023-11-15 11:35:00|3501.01|3501.01|3500.32|3500.32|3501.58|3501.58|3500.21|3500.21|0
1700048400000|2023-11-15 11:40:00|3500.12|3500.12|3500.96|3500.96|3501.08|3501.08|3500.1|3500.1|0
1700048700000|2023-11-15 11:45:00|3500.99|3500.99|3504.47|3504.47|3504.92|3504.92|3500.99|3500.99|0
1700049000000|2023-11-15 11:50:00|3504.81|3504.81|3506.4|3506.4|3506.4|3506.4|3502.9|3502.9|0
1700049300000|2023-11-15 11:55:00|3506.51|3506.51|3509.63|3509.63|3509.63|3509.63|3506.08|3506.08|0
1700049600000|2023-11-15 12:00:00|3509.29|3509.29|3510.59|3510.59|3510.75|3510.75|3506.76|3506.76|0
1700049900000|2023-11-15 12:05:00|3510.49|3510.49|3507.53|3507.53|3510.49|3510.49|3507.18|3507.18|0
1700050200000|2023-11-15 12:10:00|3507.44|3507.44|3507.56|3507.56|3509.07|3509.07|3507.16|3507.16|0
1700050500000|2023-11-15 12:15:00|3507.5|3507.5|3508.15|3508.15|3508.75|3508.75|3506.36|3506.36|0
1700050800000|2023-11-15 12:20:00|3508.18|3508.18|3507.82|3507.82|3508.18|3508.18|3505.41|3505.41|0
1700051100000|2023-11-15 12:25:00|3507.91|3507.91|3510.85|3510.85|3510.85|3510.85|3507.04|3507.04|0
1700051400000|2023-11-15 12:30:00|3510.74|3510.74|3510.07|3510.07|3512.61|3512.61|3510.07|3510.07|0
1700051700000|2023-11-15 12:35:00|3510.03|3510.03|3508.45|3508.45|3510.03|3510.03|3507.76|3507.76|0
1700052000000|2023-11-15 12:40:00|3508.6|3508.6|3507.36|3507.36|3509.51|3509.51|3506.92|3506.92|0
1700052300000|2023-11-15 12:45:00|3507.25|3507.25|3507.47|3507.47|3507.47|3507.47|3505.49|3505.49|0
1700052600000|2023-11-15 12:50:00|3507.41|3507.41|3510.78|3510.78|3511.38|3511.38|3506.76|3506.76|0
1700052900000|2023-11-15 12:55:00|3510.62|3510.62|3510.73|3510.73|3512.43|3512.43|3510.38|3510.38|0
1700053200000|2023-11-15 13:00:00|3510.78|3510.78|3516.62|3516.62|3516.62|3516.62|3509.93|3509.93|0
1700053500000|2023-11-15 13:05:00|3516.57|3516.57|3518.46|3518.46|3518.71|3518.71|3515.45|3515.45|0
1700053800000|2023-11-15 13:10:00|3518.35|3518.35|3517.81|3517.81|3518.53|3518.53|3516.46|3516.46|0
1700054100000|2023-11-15 13:15:00|3517.75|3517.75|3525.05|3525.05|3525.05|3525.05|3517.4|3517.4|0
1700054400000|2023-11-15 13:20:00|3525.13|3525.13|3523.48|3523.48|3525.13|3525.13|3522.78|3522.78|0
1700054700000|2023-11-15 13:25:00|3523.43|3523.43|3523.04|3523.04|3524.37|3524.37|3522.09|3522.09|0
1700055000000|2023-11-15 13:30:00|3523.17|3523.17|3524.76|3524.76|3525.4|3525.4|3522.46|3522.46|0
1700055300000|2023-11-15 13:35:00|3524.43|3524.43|3522.92|3522.92|3524.52|3524.52|3520.94|3520.94|0
1700055600000|2023-11-15 13:40:00|3522.89|3522.89|3516.39|3516.39|3524.53|3524.53|3516.39|3516.39|0
1700055900000|2023-11-15 13:45:00|3516.4|3516.4|3518.45|3518.45|3519.3|3519.3|3516.4|3516.4|0
1700056200000|2023-11-15 13:50:00|3518.53|3518.53|3518.42|3518.42|3518.57|3518.57|3514.55|3514.55|0
1700056500000|2023-11-15 13:55:00|3519.09|3519.09|3513.41|3513.41|3519.61|3519.61|3513.2|3513.2|0
1700056800000|2023-11-15 14:00:00|3513.52|3513.52|3507.1|3507.1|3513.63|3513.63|3507.05|3507.05|0
1700057100000|2023-11-15 14:05:00|3507.05|3507.05|3510.27|3510.27|3510.38|3510.38|3504.94|3504.94|0
1700057400000|2023-11-15 14:10:00|3509.6|3509.6|3506.1|3506.1|3509.6|3509.6|3506.1|3506.1|0
1700057700000|2023-11-15 14:15:00|3506.01|3506.01|3506.19|3506.19|3507.37|3507.37|3504.89|3504.89|0
1700058000000|2023-11-15 14:20:00|3506.14|3506.14|3504.97|3504.97|3506.23|3506.23|3504.69|3504.69|0
1700058300000|2023-11-15 14:25:00|3504.86|3504.86|3505.44|3505.44|3505.96|3505.96|3504.47|3504.47|0
1700058600000|2023-11-15 14:30:00|3505.83|3505.83|3505.4|3505.4|3506.76|3506.76|3501.91|3501.91|0
1700058900000|2023-11-15 14:35:00|3505.6|3505.6|3503.25|3503.25|3507.25|3507.25|3501.62|3501.62|0
1700059200000|2023-11-15 14:40:00|3503.27|3503.27|3499.35|3499.35|3503.6|3503.6|3499.03|3499.03|0
1700059500000|2023-11-15 14:45:00|3499.01|3499.01|3502.57|3502.57|3504.37|3504.37|3499|3499|0
1700059800000|2023-11-15 14:50:00|3503.03|3503.03|3505.28|3505.28|3505.28|3505.28|3500.61|3500.61|0
1700060100000|2023-11-15 14:55:00|3505.23|3505.23|3504.23|3504.23|3506.51|3506.51|3503.66|3503.66|0
1700060400000|2023-11-15 15:00:00|3504.13|3504.13|3507.85|3507.85|3507.85|3507.85|3503.54|3503.54|0
1700060700000|2023-11-15 15:05:00|3507.52|3507.52|3508.54|3508.54|3509.36|3509.36|3506.36|3506.36|0
1700061000000|2023-11-15 15:10:00|3508.52|3508.52|3507.27|3507.27|3508.52|3508.52|3505.67|3505.67|0
1700061300000|2023-11-15 15:15:00|3507.61|3507.61|3505.15|3505.15|3507.63|3507.63|3504.09|3504.09|0
1700061600000|2023-11-15 15:20:00|3505.1|3505.1|3506.97|3506.97|3507.21|3507.21|3505.1|3505.1|0
1700061900000|2023-11-15 15:25:00|3507.31|3507.31|3505.02|3505.02|3507.58|3507.58|3504.8|3504.8|0
1700062200000|2023-11-15 15:30:00|3505.07|3505.07|3506.68|3506.68|3507.93|3507.93|3504.95|3504.95|0
1700062500000|2023-11-15 15:35:00|3506.65|3506.65|3506.42|3506.42|3506.71|3506.71|3504.87|3504.87|0
1700062800000|2023-11-15 15:40:00|3506.08|3506.08|3504.59|3504.59|3506.69|3506.69|3504.53|3504.53|0
1700063100000|2023-11-15 15:45:00|3504.69|3504.69|3507.12|3507.12|3507.2|3507.2|3504.69|3504.69|0
1700063400000|2023-11-15 15:50:00|3507.51|3507.51|3505.82|3505.82|3507.6|3507.6|3505.14|3505.14|0
1700063700000|2023-11-15 15:55:00|3505.91|3505.91|3503.91|3503.91|3506.34|3506.34|3503.87|3503.87|0
1700064000000|2023-11-15 16:00:00|3503.86|3503.86|3507.19|3507.19|3507.69|3507.69|3503.34|3503.34|0
1700064300000|2023-11-15 16:05:00|3506.85|3506.85|3506.64|3506.64|3507.3|3507.3|3505.49|3505.49|0
1700064600000|2023-11-15 16:10:00|3506.74|3506.74|3505.51|3505.51|3508.2|3508.2|3505.29|3505.29|0
1700064900000|2023-11-15 16:15:00|3505.84|3505.84|3504.12|3504.12|3506.16|3506.16|3503.17|3503.17|0
1700065200000|2023-11-15 16:20:00|3504.01|3504.01|3504.99|3504.99|3505.4|3505.4|3504.01|3504.01|0
1700065500000|2023-11-15 16:25:00|3505.1|3505.1|3503.35|3503.35|3505.1|3505.1|3503.17|3503.17|0
1700122500000|2023-11-16 08:15:00|3490.02|3490.02|3494.48|3494.48|3496.25|3496.25|3488.3|3488.3|0
1700122800000|2023-11-16 08:20:00|3494.45|3494.45|3489.86|3489.86|3494.45|3494.45|3488.99|3488.99|0
1700123100000|2023-11-16 08:25:00|3489.7|3489.7|3495.99|3495.99|3496.05|3496.05|3489.41|3489.41|0
1700123400000|2023-11-16 08:30:00|3495.94|3495.94|3501.71|3501.71|3502.36|3502.36|3495.44|3495.44|0
1700123700000|2023-11-16 08:35:00|3502.04|3502.04|3499.96|3499.96|3502.24|3502.24|3499.33|3499.33|0
1700124000000|2023-11-16 08:40:00|3499.85|3499.85|3497.56|3497.56|3500.12|3500.12|3496.24|3496.24|0
1700124300000|2023-11-16 08:45:00|3497.63|3497.63|3500.53|3500.53|3502.62|3502.62|3497.63|3497.63|0
1700124600000|2023-11-16 08:50:00|3500.2|3500.2|3497.1|3497.1|3500.53|3500.53|3496.94|3496.94|0
1700124900000|2023-11-16 08:55:00|3496.53|3496.53|3498.93|3498.93|3499.6|3499.6|3494.82|3494.82|0
1700125200000|2023-11-16 09:00:00|3498.86|3498.86|3490.08|3490.08|3498.86|3498.86|3490.08|3490.08|0
1700125500000|2023-11-16 09:05:00|3489.97|3489.97|3489.9|3489.9|3491.14|3491.14|3488.11|3488.11|0
1700125800000|2023-11-16 09:10:00|3490.06|3490.06|3492.51|3492.51|3492.73|3492.73|3489.84|3489.84|0
1700126100000|2023-11-16 09:15:00|3493.18|3493.18|3491.57|3491.57|3493.93|3493.93|3491.57|3491.57|0
1700126400000|2023-11-16 09:20:00|3491.63|3491.63|3486.58|3486.58|3492.01|3492.01|3485.77|3485.77|0
1700126700000|2023-11-16 09:25:00|3486.48|3486.48|3483.13|3483.13|3486.48|3486.48|3483.13|3483.13|0
1700127000000|2023-11-16 09:30:00|3483.09|3483.09|3477.46|3477.46|3483.09|3483.09|3477.45|3477.45|0
1700127300000|2023-11-16 09:35:00|3477.55|3477.55|3474.61|3474.61|3478.11|3478.11|3474.23|3474.23|0
1700127600000|2023-11-16 09:40:00|3474.72|3474.72|3471.52|3471.52|3476.11|3476.11|3470.44|3470.44|0
1700127900000|2023-11-16 09:45:00|3471.57|3471.57|3474.89|3474.89|3475.11|3475.11|3471.32|3471.32|0
1700128200000|2023-11-16 09:50:00|3474.95|3474.95|3475.81|3475.81|3477.85|3477.85|3474.95|3474.95|0
1700128500000|2023-11-16 09:55:00|3475.7|3475.7|3476.25|3476.25|3476.76|3476.76|3474.76|3474.76|0
1700128800000|2023-11-16 10:00:00|3476.31|3476.31|3474.13|3474.13|3477.28|3477.28|3473.92|3473.92|0
1700129100000|2023-11-16 10:05:00|3474.47|3474.47|3473.08|3473.08|3474.88|3474.88|3472.81|3472.81|0
1700129400000|2023-11-16 10:10:00|3473.19|3473.19|3475.86|3475.86|3476.63|3476.63|3473.19|3473.19|0
1700129700000|2023-11-16 10:15:00|3475.92|3475.92|3474.98|3474.98|3476.83|3476.83|3474.42|3474.42|0
1700130000000|2023-11-16 10:20:00|3475.09|3475.09|3475.89|3475.89|3476.67|3476.67|3475.09|3475.09|0
1700130300000|2023-11-16 10:25:00|3475.92|3475.92|3478.29|3478.29|3478.54|3478.54|3475.92|3475.92|0
1700130600000|2023-11-16 10:30:00|3478.23|3478.23|3479.71|3479.71|3481.91|3481.91|3478.03|3478.03|0
1700130900000|2023-11-16 10:35:00|3479.55|3479.55|3479.4|3479.4|3481.3|3481.3|3479.05|3479.05|0
1700131200000|2023-11-16 10:40:00|3479.29|3479.29|3475.9|3475.9|3479.32|3479.32|3475.51|3475.51|0
1700131500000|2023-11-16 10:45:00|3476.57|3476.57|3477.14|3477.14|3478.27|3478.27|3476.24|3476.24|0
1700131800000|2023-11-16 10:50:00|3477.08|3477.08|3478.06|3478.06|3478.06|3478.06|3476.75|3476.75|0
1700132100000|2023-11-16 10:55:00|3478.23|3478.23|3475.53|3475.53|3478.59|3478.59|3475.14|3475.14|0
1700132400000|2023-11-16 11:00:00|3475.86|3475.86|3473.93|3473.93|3475.86|3475.86|3473.2|3473.2|0
1700132700000|2023-11-16 11:05:00|3473.59|3473.59|3474.03|3474.03|3474.03|3474.03|3471.52|3471.52|0
1700133000000|2023-11-16 11:10:00|3473.93|3473.93|3474.43|3474.43|3474.43|3474.43|3472.71|3472.71|0
1700133300000|2023-11-16 11:15:00|3474.5|3474.5|3474.73|3474.73|3475.49|3475.49|3473.95|3473.95|0
1700133600000|2023-11-16 11:20:00|3474.67|3474.67|3477.6|3477.6|3477.86|3477.86|3474.34|3474.34|0
1700133900000|2023-11-16 11:25:00|3477.57|3477.57|3475.13|3475.13|3477.57|3477.57|3475.02|3475.02|0
1700134200000|2023-11-16 11:30:00|3475.02|3475.02|3473.82|3473.82|3475.02|3475.02|3473.46|3473.46|0
1700134500000|2023-11-16 11:35:00|3473.8|3473.8|3473.97|3473.97|3474.63|3474.63|3473.3|3473.3|0
1700134800000|2023-11-16 11:40:00|3474.3|3474.3|3474.34|3474.34|3474.34|3474.34|3472.62|3472.62|0
1700135100000|2023-11-16 11:45:00|3474.4|3474.4|3473.87|3473.87|3476.61|3476.61|3473.42|3473.42|0
1700135400000|2023-11-16 11:50:00|3473.8|3473.8|3474.01|3474.01|3474.01|3474.01|3472.2|3472.2|0
1700135700000|2023-11-16 11:55:00|3474.35|3474.35|3474.85|3474.85|3475.19|3475.19|3471.51|3471.51|0
1700136000000|2023-11-16 12:00:00|3475.01|3475.01|3475.27|3475.27|3478.73|3478.73|3474.48|3474.48|0
1700136300000|2023-11-16 12:05:00|3475.11|3475.11|3474.2|3474.2|3476.79|3476.79|3474.15|3474.15|0
1700136600000|2023-11-16 12:10:00|3474.29|3474.29|3473.78|3473.78|3475.05|3475.05|3473.41|3473.41|0
1700136900000|2023-11-16 12:15:00|3473.74|3473.74|3472.53|3472.53|3473.75|3473.75|3472.39|3472.39|0
1700137200000|2023-11-16 12:20:00|3472.54|3472.54|3471.94|3471.94|3472.54|3472.54|3471.05|3471.05|0
1700137500000|2023-11-16 12:25:00|3472.02|3472.02|3474.2|3474.2|3474.54|3474.54|3472.02|3472.02|0
1700137800000|2023-11-16 12:30:00|3474.24|3474.24|3474.37|3474.37|3475.43|3475.43|3474.24|3474.24|0
1700138100000|2023-11-16 12:35:00|3474.41|3474.41|3474|3474|3474.54|3474.54|3473.68|3473.68|0
1700138400000|2023-11-16 12:40:00|3474.09|3474.09|3472.38|3472.38|3474.14|3474.14|3472.05|3472.05|0
1700138700000|2023-11-16 12:45:00|3472.49|3472.49|3474.05|3474.05|3474.37|3474.37|3472.49|3472.49|0
1700139000000|2023-11-16 12:50:00|3474.11|3474.11|3470.75|3470.75|3474.67|3474.67|3470.75|3470.75|0
1700139300000|2023-11-16 12:55:00|3470.73|3470.73|3469.4|3469.4|3471.04|3471.04|3469.38|3469.38|0
1700139600000|2023-11-16 13:00:00|3469.44|3469.44|3471.8|3471.8|3472.75|3472.75|3469.44|3469.44|0
1700139900000|2023-11-16 13:05:00|3471.79|3471.79|3474.01|3474.01|3474.01|3474.01|3471.56|3471.56|0
1700140200000|2023-11-16 13:10:00|3474.05|3474.05|3472.24|3472.24|3475.29|3475.29|3472.24|3472.24|0
1700140500000|2023-11-16 13:15:00|3472.19|3472.19|3473.06|3473.06|3473.06|3473.06|3470.81|3470.81|0
1700140800000|2023-11-16 13:20:00|3473.02|3473.02|3476.46|3476.46|3476.46|3476.46|3472.92|3472.92|0
1700141100000|2023-11-16 13:25:00|3476.78|3476.78|3479.23|3479.23|3479.57|3479.57|3476.18|3476.18|0
1700141400000|2023-11-16 13:30:00|3479.29|3479.29|3476.18|3476.18|3483.08|3483.08|3475.85|3475.85|0
1700141700000|2023-11-16 13:35:00|3476.51|3476.51|3475.71|3475.71|3477.04|3477.04|3475.7|3475.7|0
1700142000000|2023-11-16 13:40:00|3475.64|3475.64|3473.09|3473.09|3475.64|3475.64|3471.3|3471.3|0
1700142300000|2023-11-16 13:45:00|3473.35|3473.35|3472.82|3472.82|3473.86|3473.86|3471.28|3471.28|0
1700142600000|2023-11-16 13:50:00|3472.92|3472.92|3471.76|3471.76|3473.16|3473.16|3470.15|3470.15|0
1700142900000|2023-11-16 13:55:00|3471.82|3471.82|3468.54|3468.54|3472.01|3472.01|3468.53|3468.53|0
1700143200000|2023-11-16 14:00:00|3468.53|3468.53|3465.49|3465.49|3468.53|3468.53|3465.49|3465.49|0
1700143500000|2023-11-16 14:05:00|3465.44|3465.44|3465.15|3465.15|3467.72|3467.72|3465.07|3465.07|0
1700143800000|2023-11-16 14:10:00|3465.05|3465.05|3463.09|3463.09|3465.86|3465.86|3463.09|3463.09|0
1700144100000|2023-11-16 14:15:00|3462.99|3462.99|3458.39|3458.39|3463.34|3463.34|3458.34|3458.34|0
1700144400000|2023-11-16 14:20:00|3458.72|3458.72|3458.34|3458.34|3460.48|3460.48|3457.07|3457.07|0
1700144700000|2023-11-16 14:25:00|3458.17|3458.17|3461.2|3461.2|3461.2|3461.2|3455.4|3455.4|0
1700145000000|2023-11-16 14:30:00|3461.23|3461.23|3461.66|3461.66|3466.18|3466.18|3459.53|3459.53|0
1700145300000|2023-11-16 14:35:00|3461.6|3461.6|3466.69|3466.69|3467.61|3467.61|3461.6|3461.6|0
1700145600000|2023-11-16 14:40:00|3466.8|3466.8|3463.73|3463.73|3466.88|3466.88|3463.61|3463.61|0
1700145900000|2023-11-16 14:45:00|3463.39|3463.39|3461.5|3461.5|3467.32|3467.32|3461.18|3461.18|0
1700146200000|2023-11-16 14:50:00|3461.17|3461.17|3464.25|3464.25|3464.94|3464.94|3460.63|3460.63|0
1700146500000|2023-11-16 14:55:00|3464.14|3464.14|3466.99|3466.99|3467.1|3467.1|3463.93|3463.93|0
1700146800000|2023-11-16 15:00:00|3466.94|3466.94|3462.04|3462.04|3466.94|3466.94|3462.04|3462.04|0
1700147100000|2023-11-16 15:05:00|3461.93|3461.93|3463.93|3463.93|3465.87|3465.87|3461.93|3461.93|0
1700147400000|2023-11-16 15:10:00|3463.59|3463.59|3459.56|3459.56|3464.32|3464.32|3458.53|3458.53|0
1700147700000|2023-11-16 15:15:00|3459.51|3459.51|3458.29|3458.29|3460.62|3460.62|3457.54|3457.54|0
1700148000000|2023-11-16 15:20:00|3458.27|3458.27|3463.25|3463.25|3463.25|3463.25|3458.27|3458.27|0
1700148300000|2023-11-16 15:25:00|3463.14|3463.14|3464.25|3464.25|3464.39|3464.39|3462.42|3462.42|0
1700148600000|2023-11-16 15:30:00|3463.92|3463.92|3465.35|3465.35|3466.98|3466.98|3463.8|3463.8|0
1700148900000|2023-11-16 15:35:00|3465.69|3465.69|3464.87|3464.87|3466.61|3466.61|3464.42|3464.42|0
1700149200000|2023-11-16 15:40:00|3464.81|3464.81|3460|3460|3466.03|3466.03|3460|3460|0
1700149500000|2023-11-16 15:45:00|3459.95|3459.95|3460.82|3460.82|3461.71|3461.71|3458.48|3458.48|0
1700149800000|2023-11-16 15:50:00|3460.75|3460.75|3458.35|3458.35|3461.64|3461.64|3458.04|3458.04|0
1700150100000|2023-11-16 15:55:00|3458.69|3458.69|3458.12|3458.12|3459.16|3459.16|3456.68|3456.68|0
1700150400000|2023-11-16 16:00:00|3458.18|3458.18|3457.5|3457.5|3459.28|3459.28|3457.13|3457.13|0
1700150700000|2023-11-16 16:05:00|3457.11|3457.11|3454.98|3454.98|3457.15|3457.15|3454.7|3454.7|0
1700151000000|2023-11-16 16:10:00|3455.04|3455.04|3455.89|3455.89|3456.33|3456.33|3454.42|3454.42|0
1700151300000|2023-11-16 16:15:00|3455.94|3455.94|3455.04|3455.04|3457.35|3457.35|3454.51|3454.51|0
1700151600000|2023-11-16 16:20:00|3455.1|3455.1|3453.69|3453.69|3455.65|3455.65|3453.25|3453.25|0
1700151900000|2023-11-16 16:25:00|3453.79|3453.79|3455.03|3455.03|3455.03|3455.03|3453.01|3453.01|0
1700208900000|2023-11-17 08:15:00|3484.95|3484.95|3484.77|3484.77|3485.53|3485.53|3483.21|3483.21|0
1700209200000|2023-11-17 08:20:00|3484.66|3484.66|3481.13|3481.13|3484.66|3484.66|3481.05|3481.05|0
1700209500000|2023-11-17 08:25:00|3481.15|3481.15|3482.62|3482.62|3483.94|3483.94|3480.75|3480.75|0
1700209800000|2023-11-17 08:30:00|3482.92|3482.92|3485.15|3485.15|3486.87|3486.87|3482.53|3482.53|0
1700210100000|2023-11-17 08:35:00|3484.82|3484.82|3484.76|3484.76|3484.82|3484.82|3482.76|3482.76|0
1700210400000|2023-11-17 08:40:00|3484.85|3484.85|3484.87|3484.87|3487.53|3487.53|3484.68|3484.68|0
1700210700000|2023-11-17 08:45:00|3484.71|3484.71|3483.96|3483.96|3484.76|3484.76|3482.94|3482.94|0
1700211000000|2023-11-17 08:50:00|3483.9|3483.9|3483.3|3483.3|3484.47|3484.47|3482.8|3482.8|0
1700211300000|2023-11-17 08:55:00|3483.2|3483.2|3487.29|3487.29|3487.29|3487.29|3483.09|3483.09|0
1700211600000|2023-11-17 09:00:00|3486.95|3486.95|3487.86|3487.86|3489.15|3489.15|3485.48|3485.48|0
1700211900000|2023-11-17 09:05:00|3487.93|3487.93|3487.68|3487.68|3489.3|3489.3|3486.31|3486.31|0
1700212200000|2023-11-17 09:10:00|3487.78|3487.78|3491.83|3491.83|3491.83|3491.83|3487.77|3487.77|0
1700212500000|2023-11-17 09:15:00|3491.49|3491.49|3491.95|3491.95|3492.56|3492.56|3489.92|3489.92|0
1700212800000|2023-11-17 09:20:00|3491.62|3491.62|3490.87|3490.87|3491.92|3491.92|3490.52|3490.52|0
1700213100000|2023-11-17 09:25:00|3490.82|3490.82|3492.73|3492.73|3492.73|3492.73|3488.07|3488.07|0
1700213400000|2023-11-17 09:30:00|3492.68|3492.68|3495.24|3495.24|3496.35|3496.35|3492.62|3492.62|0
1700213700000|2023-11-17 09:35:00|3495.23|3495.23|3494.61|3494.61|3495.29|3495.29|3491.71|3491.71|0
1700214000000|2023-11-17 09:40:00|3494.71|3494.71|3495.97|3495.97|3496.05|3496.05|3494.54|3494.54|0
1700214300000|2023-11-17 09:45:00|3495.96|3495.96|3495.14|3495.14|3496.46|3496.46|3495.14|3495.14|0
1700214600000|2023-11-17 09:50:00|3495.06|3495.06|3495.25|3495.25|3496.53|3496.53|3494.9|3494.9|0
1700214900000|2023-11-17 09:55:00|3495.15|3495.15|3495.35|3495.35|3495.35|3495.35|3490.12|3490.12|0
1700215200000|2023-11-17 10:00:00|3495.36|3495.36|3495.38|3495.38|3495.71|3495.71|3494.05|3494.05|0
1700215500000|2023-11-17 10:05:00|3494.99|3494.99|3496.36|3496.36|3496.58|3496.58|3494.03|3494.03|0
1700215800000|2023-11-17 10:10:00|3496.39|3496.39|3496.4|3496.4|3496.45|3496.45|3496.38|3496.38|0
1700216100000|2023-11-17 10:15:00|3496.87|3496.87|3501.6|3501.6|3504.18|3504.18|3495.89|3495.89|0
1700216400000|2023-11-17 10:20:00|3501.61|3501.61|3501.01|3501.01|3502.22|3502.22|3500.65|3500.65|0
1700216700000|2023-11-17 10:25:00|3501.08|3501.08|3504.34|3504.34|3504.34|3504.34|3499.36|3499.36|0
1700217000000|2023-11-17 10:30:00|3504.72|3504.72|3502.98|3502.98|3504.89|3504.89|3500.51|3500.51|0
1700217300000|2023-11-17 10:35:00|3502.92|3502.92|3502.5|3502.5|3503.67|3503.67|3500.74|3500.74|0
1700217600000|2023-11-17 10:40:00|3502.83|3502.83|3503.02|3503.02|3503.2|3503.2|3501.81|3501.81|0
1700217900000|2023-11-17 10:45:00|3502.35|3502.35|3505.5|3505.5|3505.55|3505.55|3502.29|3502.29|0
1700218200000|2023-11-17 10:50:00|3505.55|3505.55|3504.31|3504.31|3507.25|3507.25|3504.31|3504.31|0
1700218500000|2023-11-17 10:55:00|3504.28|3504.28|3502.15|3502.15|3504.37|3504.37|3502.15|3502.15|0
1700218800000|2023-11-17 11:00:00|3501.6|3501.6|3501.46|3501.46|3502.51|3502.51|3500.84|3500.84|0
1700219100000|2023-11-17 11:05:00|3501.71|3501.71|3501.42|3501.42|3502.43|3502.43|3500.5|3500.5|0
1700219400000|2023-11-17 11:10:00|3501.31|3501.31|3502.3|3502.3|3504.18|3504.18|3501.08|3501.08|0
1700219700000|2023-11-17 11:15:00|3502.24|3502.24|3501.11|3501.11|3502.57|3502.57|3501.11|3501.11|0
1700220000000|2023-11-17 11:20:00|3501|3501|3500.65|3500.65|3501.24|3501.24|3500.05|3500.05|0
1700220300000|2023-11-17 11:25:00|3500.7|3500.7|3500.14|3500.14|3501.46|3501.46|3499.63|3499.63|0
1700220600000|2023-11-17 11:30:00|3499.62|3499.62|3499|3499|3499.96|3499.96|3498.18|3498.18|0
1700220900000|2023-11-17 11:35:00|3498.95|3498.95|3499.25|3499.25|3500.55|3500.55|3497.56|3497.56|0
1700221200000|2023-11-17 11:40:00|3499.33|3499.33|3497.31|3497.31|3499.92|3499.92|3497.3|3497.3|0
1700221500000|2023-11-17 11:45:00|3497.42|3497.42|3496.58|3496.58|3498.8|3498.8|3496.22|3496.22|0
1700221800000|2023-11-17 11:50:00|3496.42|3496.42|3498.06|3498.06|3498.54|3498.54|3495.57|3495.57|0
1700222100000|2023-11-17 11:55:00|3498.17|3498.17|3498.02|3498.02|3498.61|3498.61|3497.33|3497.33|0
1700222400000|2023-11-17 12:00:00|3497.97|3497.97|3497.25|3497.25|3498.05|3498.05|3495.6|3495.6|0
1700222700000|2023-11-17 12:05:00|3497.2|3497.2|3500.13|3500.13|3500.13|3500.13|3497.2|3497.2|0
1700223000000|2023-11-17 12:10:00|3499.8|3499.8|3499.86|3499.86|3500.11|3500.11|3498.85|3498.85|0
1700223300000|2023-11-17 12:15:00|3499.6|3499.6|3499.48|3499.48|3500.45|3500.45|3499.43|3499.43|0
1700223600000|2023-11-17 12:20:00|3499.43|3499.43|3499.11|3499.11|3499.43|3499.43|3497.98|3497.98|0
1700223900000|2023-11-17 12:25:00|3499.45|3499.45|3500.28|3500.28|3500.74|3500.74|3499.45|3499.45|0
1700224200000|2023-11-17 12:30:00|3500.36|3500.36|3498.77|3498.77|3500.36|3500.36|3498.09|3498.09|0
1700224500000|2023-11-17 12:35:00|3498.82|3498.82|3500.79|3500.79|3500.83|3500.83|3498.82|3498.82|0
1700224800000|2023-11-17 12:40:00|3500.74|3500.74|3499.17|3499.17|3500.75|3500.75|3498.73|3498.73|0
1700225100000|2023-11-17 12:45:00|3499.06|3499.06|3498.98|3498.98|3499.31|3499.31|3498.04|3498.04|0
1700225400000|2023-11-17 12:50:00|3499.07|3499.07|3500.03|3500.03|3500.96|3500.96|3499.07|3499.07|0
1700225700000|2023-11-17 12:55:00|3500.06|3500.06|3499.45|3499.45|3500.42|3500.42|3498.77|3498.77|0
1700226000000|2023-11-17 13:00:00|3499.36|3499.36|3499.6|3499.6|3501.12|3501.12|3499.16|3499.16|0
1700226300000|2023-11-17 13:05:00|3499.62|3499.62|3500.59|3500.59|3500.59|3500.59|3499.62|3499.62|0
1700226600000|2023-11-17 13:10:00|3500.54|3500.54|3500.34|3500.34|3500.54|3500.54|3499.13|3499.13|0
1700226900000|2023-11-17 13:15:00|3500.4|3500.4|3498.18|3498.18|3501|3501|3497.07|3497.07|0
1700227200000|2023-11-17 13:20:00|3498.23|3498.23|3504.26|3504.26|3504.26|3504.26|3498.23|3498.23|0
1700227500000|2023-11-17 13:25:00|3504.28|3504.28|3504.91|3504.91|3506.22|3506.22|3504.2|3504.2|0
1700227800000|2023-11-17 13:30:00|3505.07|3505.07|3510.94|3510.94|3510.94|3510.94|3504.79|3504.79|0
1700228100000|2023-11-17 13:35:00|3510.83|3510.83|3510.41|3510.41|3512.07|3512.07|3509.95|3509.95|0
1700228400000|2023-11-17 13:40:00|3510.18|3510.18|3510.65|3510.65|3511.68|3511.68|3509.88|3509.88|0
1700228700000|2023-11-17 13:45:00|3510.56|3510.56|3508.18|3508.18|3510.56|3510.56|3507.72|3507.72|0
1700229000000|2023-11-17 13:50:00|3507.51|3507.51|3506.43|3506.43|3508.74|3508.74|3506.29|3506.29|0
1700229300000|2023-11-17 13:55:00|3506.77|3506.77|3508.73|3508.73|3508.92|3508.92|3506.43|3506.43|0
1700229600000|2023-11-17 14:00:00|3508.81|3508.81|3510.63|3510.63|3510.63|3510.63|3508.23|3508.23|0
1700229900000|2023-11-17 14:05:00|3510.74|3510.74|3509.84|3509.84|3510.75|3510.75|3508.92|3508.92|0
1700230200000|2023-11-17 14:10:00|3509.63|3509.63|3511.68|3511.68|3512.22|3512.22|3509.63|3509.63|0
1700230500000|2023-11-17 14:15:00|3511.91|3511.91|3513.48|3513.48|3513.77|3513.77|3511.86|3511.86|0
1700230800000|2023-11-17 14:20:00|3513.46|3513.46|3518.14|3518.14|3519.16|3519.16|3513.44|3513.44|0
1700231100000|2023-11-17 14:25:00|3518.03|3518.03|3520.08|3520.08|3520.18|3520.18|3517.37|3517.37|0
1700231400000|2023-11-17 14:30:00|3520.13|3520.13|3523.5|3523.5|3524.57|3524.57|3520.08|3520.08|0
1700231700000|2023-11-17 14:35:00|3523.44|3523.44|3522.17|3522.17|3524.29|3524.29|3522.17|3522.17|0
1700232000000|2023-11-17 14:40:00|3521.99|3521.99|3520.15|3520.15|3522.15|3522.15|3517.54|3517.54|0
1700232300000|2023-11-17 14:45:00|3520.07|3520.07|3518.49|3518.49|3521.2|3521.2|3517.44|3517.44|0
1700232600000|2023-11-17 14:50:00|3518.16|3518.16|3515.32|3515.32|3519.39|3519.39|3514.55|3514.55|0
1700232900000|2023-11-17 14:55:00|3515.37|3515.37|3514.95|3514.95|3515.71|3515.71|3513.65|3513.65|0
1700233200000|2023-11-17 15:00:00|3515|3515|3516.85|3516.85|3517.85|3517.85|3514.17|3514.17|0
1700233500000|2023-11-17 15:05:00|3516.77|3516.77|3518.77|3518.77|3519.92|3519.92|3515.65|3515.65|0
1700233800000|2023-11-17 15:10:00|3518.43|3518.43|3521.12|3521.12|3521.12|3521.12|3517.72|3517.72|0
1700234100000|2023-11-17 15:15:00|3521.17|3521.17|3521.62|3521.62|3523.26|3523.26|3520.77|3520.77|0
1700234400000|2023-11-17 15:20:00|3521.28|3521.28|3523.48|3523.48|3523.48|3523.48|3520.7|3520.7|0
1700234700000|2023-11-17 15:25:00|3523.58|3523.58|3525.29|3525.29|3525.29|3525.29|3522.68|3522.68|0
1700235000000|2023-11-17 15:30:00|3524.88|3524.88|3524.09|3524.09|3525.25|3525.25|3522.86|3522.86|0
1700235300000|2023-11-17 15:35:00|3523.75|3523.75|3525.58|3525.58|3525.58|3525.58|3523.04|3523.04|0
1700235600000|2023-11-17 15:40:00|3525.47|3525.47|3522.56|3522.56|3525.59|3525.59|3522.56|3522.56|0
1700235900000|2023-11-17 15:45:00|3522.14|3522.14|3521.65|3521.65|3522.14|3522.14|3520.17|3520.17|0
1700236200000|2023-11-17 15:50:00|3521.6|3521.6|3518.97|3518.97|3521.6|3521.6|3518.6|3518.6|0
1700236500000|2023-11-17 15:55:00|3518.99|3518.99|3519.52|3519.52|3519.52|3519.52|3518.26|3518.26|0
1700236800000|2023-11-17 16:00:00|3519.58|3519.58|3518.09|3518.09|3519.63|3519.63|3516.97|3516.97|0
1700237100000|2023-11-17 16:05:00|3518.03|3518.03|3518.24|3518.24|3518.24|3518.24|3515.2|3515.2|0
1700237400000|2023-11-17 16:10:00|3518.35|3518.35|3523.26|3523.26|3523.26|3523.26|3518.24|3518.24|0
1700237700000|2023-11-17 16:15:00|3523.42|3523.42|3521.47|3521.47|3523.66|3523.66|3521.16|3521.16|0
1700238000000|2023-11-17 16:20:00|3521.42|3521.42|3521.07|3521.07|3522.41|3522.41|3520.88|3520.88|0
1700238300000|2023-11-17 16:25:00|3521.05|3521.05|3520.35|3520.35|3521.64|3521.64|3519.83|3519.83|0
1700468100000|2023-11-20 08:15:00|3514.32|3514.32|3513.43|3513.43|3515.02|3515.02|3509.64|3509.64|0
1700468400000|2023-11-20 08:20:00|3513.2|3513.2|3518.41|3518.41|3519.26|3519.26|3511.06|3511.06|0
1700468700000|2023-11-20 08:25:00|3518.19|3518.19|3523.7|3523.7|3523.7|3523.7|3517.19|3517.19|0
1700469000000|2023-11-20 08:30:00|3523.72|3523.72|3521.54|3521.54|3525.77|3525.77|3520.03|3520.03|0
1700469300000|2023-11-20 08:35:00|3521.62|3521.62|3521.68|3521.68|3523.15|3523.15|3520.91|3520.91|0
1700469600000|2023-11-20 08:40:00|3521.6|3521.6|3521.87|3521.87|3523.63|3523.63|3520.16|3520.16|0
1700469900000|2023-11-20 08:45:00|3521.82|3521.82|3524.54|3524.54|3524.54|3524.54|3521.15|3521.15|0
1700470200000|2023-11-20 08:50:00|3524.63|3524.63|3528.54|3528.54|3529.12|3529.12|3523.59|3523.59|0
1700470500000|2023-11-20 08:55:00|3528.6|3528.6|3519.17|3519.17|3528.6|3528.6|3518.16|3518.16|0
1700470800000|2023-11-20 09:00:00|3519.22|3519.22|3519.06|3519.06|3520.28|3520.28|3516.93|3516.93|0
1700471100000|2023-11-20 09:05:00|3519|3519|3520.17|3520.17|3521.03|3521.03|3518.58|3518.58|0
1700471400000|2023-11-20 09:10:00|3520.07|3520.07|3522.87|3522.87|3522.87|3522.87|3519.58|3519.58|0
1700471700000|2023-11-20 09:15:00|3522.54|3522.54|3522.79|3522.79|3523.24|3523.24|3519.85|3519.85|0
1700472000000|2023-11-20 09:20:00|3522.46|3522.46|3527.63|3527.63|3527.71|3527.71|3522.18|3522.18|0
1700472300000|2023-11-20 09:25:00|3527.61|3527.61|3525.98|3525.98|3527.86|3527.86|3525.04|3525.04|0
1700472600000|2023-11-20 09:30:00|3525.83|3525.83|3525.17|3525.17|3525.83|3525.83|3523.42|3523.42|0
1700472900000|2023-11-20 09:35:00|3525.12|3525.12|3522.82|3522.82|3525.12|3525.12|3521.04|3521.04|0
1700473200000|2023-11-20 09:40:00|3522.66|3522.66|3522.62|3522.62|3524.85|3524.85|3522.29|3522.29|0
1700473500000|2023-11-20 09:45:00|3522.72|3522.72|3520.73|3520.73|3522.72|3522.72|3520.1|3520.1|0
1700473800000|2023-11-20 09:50:00|3520.8|3520.8|3520.24|3520.24|3520.8|3520.8|3518.74|3518.74|0
1700474100000|2023-11-20 09:55:00|3520.14|3520.14|3512.78|3512.78|3520.19|3520.19|3512.45|3512.45|0
1700474400000|2023-11-20 10:00:00|3512.84|3512.84|3516.94|3516.94|3516.94|3516.94|3512.53|3512.53|0
1700474700000|2023-11-20 10:05:00|3516.95|3516.95|3518.03|3518.03|3518.03|3518.03|3514.97|3514.97|0
1700475000000|2023-11-20 10:10:00|3518.08|3518.08|3520.5|3520.5|3520.5|3520.5|3517.56|3517.56|0
1700475300000|2023-11-20 10:15:00|3520.52|3520.52|3519.82|3519.82|3521.16|3521.16|3519.82|3519.82|0
1700475600000|2023-11-20 10:20:00|3519.78|3519.78|3518.66|3518.66|3519.78|3519.78|3518.24|3518.24|0
1700475900000|2023-11-20 10:25:00|3518.71|3518.71|3517.65|3517.65|3519.16|3519.16|3517.57|3517.57|0
1700476200000|2023-11-20 10:30:00|3517.6|3517.6|3515.2|3515.2|3517.6|3517.6|3514.59|3514.59|0
1700476500000|2023-11-20 10:35:00|3514.53|3514.53|3516.13|3516.13|3516.13|3516.13|3513.32|3513.32|0
1700476800000|2023-11-20 10:40:00|3516.07|3516.07|3516.09|3516.09|3516.85|3516.85|3514.12|3514.12|0
1700477100000|2023-11-20 10:45:00|3516.42|3516.42|3518.14|3518.14|3518.3|3518.3|3516.42|3516.42|0
1700477400000|2023-11-20 10:50:00|3518.08|3518.08|3518.59|3518.59|3518.67|3518.67|3516.43|3516.43|0
1700477700000|2023-11-20 10:55:00|3518.48|3518.48|3519.59|3519.59|3519.59|3519.59|3518.38|3518.38|0
1700478000000|2023-11-20 11:00:00|3519.48|3519.48|3518.59|3518.59|3519.48|3519.48|3517.71|3517.71|0
1700478300000|2023-11-20 11:05:00|3518.93|3518.93|3517.41|3517.41|3519.9|3519.9|3517.1|3517.1|0
1700478600000|2023-11-20 11:10:00|3517.5|3517.5|3518.57|3518.57|3518.57|3518.57|3516.94|3516.94|0
1700478900000|2023-11-20 11:15:00|3518.59|3518.59|3515.83|3515.83|3519.72|3519.72|3515.83|3515.83|0
1700479200000|2023-11-20 11:20:00|3515.73|3515.73|3517.21|3517.21|3517.82|3517.82|3515.48|3515.48|0
1700479500000|2023-11-20 11:25:00|3517.11|3517.11|3517.59|3517.59|3518.2|3518.2|3517|3517|0
1700479800000|2023-11-20 11:30:00|3518.6|3518.6|3516.91|3516.91|3519.57|3519.57|3516.8|3516.8|0
1700480100000|2023-11-20 11:35:00|3516.82|3516.82|3515.99|3515.99|3516.91|3516.91|3515.92|3515.92|0
1700480400000|2023-11-20 11:40:00|3516.09|3516.09|3515.6|3515.6|3516.49|3516.49|3515.46|3515.46|0
1700480700000|2023-11-20 11:45:00|3515.55|3515.55|3515.74|3515.74|3516.47|3516.47|3514.72|3514.72|0
1700481000000|2023-11-20 11:50:00|3515.79|3515.79|3515.88|3515.88|3516.18|3516.18|3515.41|3515.41|0
1700481300000|2023-11-20 11:55:00|3515.83|3515.83|3515.77|3515.77|3515.98|3515.98|3514.68|3514.68|0
1700481600000|2023-11-20 12:00:00|3515.38|3515.38|3516.61|3516.61|3516.94|3516.94|3514.99|3514.99|0
1700481900000|2023-11-20 12:05:00|3516.63|3516.63|3514.09|3514.09|3516.63|3516.63|3514.09|3514.09|0
1700482200000|2023-11-20 12:10:00|3514.42|3514.42|3514.4|3514.4|3515.42|3515.42|3514.4|3514.4|0
1700482500000|2023-11-20 12:15:00|3514.18|3514.18|3513.41|3513.41|3515.78|3515.78|3513.07|3513.07|0
1700482800000|2023-11-20 12:20:00|3513.39|3513.39|3510.57|3510.57|3513.74|3513.74|3510.57|3510.57|0
1700483100000|2023-11-20 12:25:00|3510.51|3510.51|3510.57|3510.57|3510.91|3510.91|3509.33|3509.33|0
1700483400000|2023-11-20 12:30:00|3510.46|3510.46|3508.46|3508.46|3510.72|3510.72|3508.46|3508.46|0
1700483700000|2023-11-20 12:35:00|3508.35|3508.35|3507|3507|3508.54|3508.54|3506.27|3506.27|0
1700484000000|2023-11-20 12:40:00|3507.05|3507.05|3506.81|3506.81|3507.89|3507.89|3505.57|3505.57|0
1700484300000|2023-11-20 12:45:00|3506.48|3506.48|3507.68|3507.68|3508.3|3508.3|3506.3|3506.3|0
1700484600000|2023-11-20 12:50:00|3507.35|3507.35|3505.25|3505.25|3507.35|3507.35|3505.22|3505.22|0
1700484900000|2023-11-20 12:55:00|3505.33|3505.33|3504.67|3504.67|3505.75|3505.75|3504.17|3504.17|0
1700485200000|2023-11-20 13:00:00|3504.77|3504.77|3508.02|3508.02|3508.02|3508.02|3503.72|3503.72|0
1700485500000|2023-11-20 13:05:00|3507.97|3507.97|3510.4|3510.4|3510.4|3510.4|3507.04|3507.04|0
1700485800000|2023-11-20 13:10:00|3510.49|3510.49|3511.72|3511.72|3511.8|3511.8|3510.13|3510.13|0
1700486100000|2023-11-20 13:15:00|3511.71|3511.71|3512.89|3512.89|3512.89|3512.89|3511.7|3511.7|0
1700486400000|2023-11-20 13:20:00|3512.87|3512.87|3512.8|3512.8|3514.27|3514.27|3512.8|3512.8|0
1700486700000|2023-11-20 13:25:00|3512.89|3512.89|3511.74|3511.74|3512.95|3512.95|3511.19|3511.19|0
1700487000000|2023-11-20 13:30:00|3512.08|3512.08|3514.07|3514.07|3514.07|3514.07|3512.08|3512.08|0
1700487300000|2023-11-20 13:35:00|3514.13|3514.13|3513.89|3513.89|3515.01|3515.01|3513.58|3513.58|0
1700487600000|2023-11-20 13:40:00|3514.22|3514.22|3515.7|3515.7|3515.7|3515.7|3514.06|3514.06|0
1700487900000|2023-11-20 13:45:00|3515.59|3515.59|3516.08|3516.08|3516.72|3516.72|3515.14|3515.14|0
1700488200000|2023-11-20 13:50:00|3516.06|3516.06|3515.14|3515.14|3516.22|3516.22|3514.61|3514.61|0
1700488500000|2023-11-20 13:55:00|3515.17|3515.17|3518.24|3518.24|3518.79|3518.79|3515.09|3515.09|0
1700488800000|2023-11-20 14:00:00|3517.91|3517.91|3518.4|3518.4|3519.93|3519.93|3517.8|3517.8|0
1700489100000|2023-11-20 14:05:00|3518.33|3518.33|3517.95|3517.95|3518.74|3518.74|3517.29|3517.29|0
1700489400000|2023-11-20 14:10:00|3518|3518|3520.08|3520.08|3520.08|3520.08|3516.97|3516.97|0
1700489700000|2023-11-20 14:15:00|3520.13|3520.13|3518.48|3518.48|3520.68|3520.68|3518.48|3518.48|0
1700490000000|2023-11-20 14:20:00|3518.17|3518.17|3515.27|3515.27|3518.17|3518.17|3515.27|3515.27|0
1700490300000|2023-11-20 14:25:00|3515.32|3515.32|3512.9|3512.9|3515.75|3515.75|3512.85|3512.85|0
1700490600000|2023-11-20 14:30:00|3512.79|3512.79|3511.92|3511.92|3513.73|3513.73|3509.34|3509.34|0
1700490900000|2023-11-20 14:35:00|3511.86|3511.86|3513.61|3513.61|3514.18|3514.18|3511.37|3511.37|0
1700491200000|2023-11-20 14:40:00|3513.69|3513.69|3515.5|3515.5|3516.52|3516.52|3511.93|3511.93|0
1700491500000|2023-11-20 14:45:00|3515.55|3515.55|3514.34|3514.34|3516.21|3516.21|3514.02|3514.02|0
1700491800000|2023-11-20 14:50:00|3514.26|3514.26|3517.69|3517.69|3518.02|3518.02|3513.56|3513.56|0
1700492100000|2023-11-20 14:55:00|3517.64|3517.64|3517.69|3517.69|3518.5|3518.5|3517.07|3517.07|0
1700492400000|2023-11-20 15:00:00|3517.63|3517.63|3515.74|3515.74|3518.08|3518.08|3515.63|3515.63|0
1700492700000|2023-11-20 15:05:00|3516.07|3516.07|3517.08|3517.08|3518.12|3518.12|3515.74|3515.74|0
1700493000000|2023-11-20 15:10:00|3517.18|3517.18|3519.17|3519.17|3519.17|3519.17|3515.94|3515.94|0
1700493300000|2023-11-20 15:15:00|3519.19|3519.19|3520.9|3520.9|3521.66|3521.66|3519.19|3519.19|0
1700493600000|2023-11-20 15:20:00|3521.23|3521.23|3520.69|3520.69|3521.97|3521.97|3519.57|3519.57|0
1700493900000|2023-11-20 15:25:00|3520.77|3520.77|3522.05|3522.05|3523.41|3523.41|3520.77|3520.77|0
1700494200000|2023-11-20 15:30:00|3522.1|3522.1|3519.46|3519.46|3522.1|3522.1|3518.51|3518.51|0
1700494500000|2023-11-20 15:35:00|3519.52|3519.52|3518.91|3518.91|3519.78|3519.78|3518.33|3518.33|0
1700494800000|2023-11-20 15:40:00|3518.86|3518.86|3520.02|3520.02|3520.1|3520.1|3517.78|3517.78|0
1700495100000|2023-11-20 15:45:00|3520.35|3520.35|3520.66|3520.66|3522.19|3522.19|3520|3520|0
1700495400000|2023-11-20 15:50:00|3520.57|3520.57|3518.95|3518.95|3520.57|3520.57|3518.19|3518.19|0
1700495700000|2023-11-20 15:55:00|3519.05|3519.05|3518.47|3518.47|3519.38|3519.38|3518.21|3518.21|0
1700496000000|2023-11-20 16:00:00|3518.81|3518.81|3518.13|3518.13|3518.81|3518.81|3517.07|3517.07|0
1700496300000|2023-11-20 16:05:00|3518.21|3518.21|3519.1|3519.1|3520.96|3520.96|3517.73|3517.73|0
1700496600000|2023-11-20 16:10:00|3519.08|3519.08|3520.6|3520.6|3521.68|3521.68|3518.69|3518.69|0
1700496900000|2023-11-20 16:15:00|3520.65|3520.65|3520.2|3520.2|3521.68|3521.68|3520.12|3520.12|0
1700497200000|2023-11-20 16:20:00|3520.15|3520.15|3523.08|3523.08|3523.28|3523.28|3520.08|3520.08|0
1700497500000|2023-11-20 16:25:00|3523.19|3523.19|3522.98|3522.98|3523.86|3523.86|3521.63|3521.63|0
1700554500000|2023-11-21 08:15:00|3495.17|3495.17|3489.33|3489.33|3495.56|3495.56|3488.39|3488.39|0
1700554800000|2023-11-21 08:20:00|3489.49|3489.49|3488.83|3488.83|3490.53|3490.53|3488.33|3488.33|0
1700555100000|2023-11-21 08:25:00|3488.91|3488.91|3491.99|3491.99|3493.62|3493.62|3488.38|3488.38|0
1700555400000|2023-11-21 08:30:00|3491.88|3491.88|3494.5|3494.5|3495.56|3495.56|3491.83|3491.83|0
1700555700000|2023-11-21 08:35:00|3494.44|3494.44|3495.66|3495.66|3495.66|3495.66|3491.44|3491.44|0
1700556000000|2023-11-21 08:40:00|3495.67|3495.67|3494.46|3494.46|3496.37|3496.37|3493.62|3493.62|0
1700556300000|2023-11-21 08:45:00|3494.79|3494.79|3498.51|3498.51|3500.18|3500.18|3494.79|3494.79|0
1700556600000|2023-11-21 08:50:00|3498.36|3498.36|3500.79|3500.79|3500.79|3500.79|3498.08|3498.08|0
1700556900000|2023-11-21 08:55:00|3501.97|3501.97|3497.54|3497.54|3502.33|3502.33|3497.49|3497.49|0
1700557200000|2023-11-21 09:00:00|3497.71|3497.71|3500.98|3500.98|3501.04|3501.04|3497.71|3497.71|0
1700557500000|2023-11-21 09:05:00|3500.64|3500.64|3493.1|3493.1|3500.64|3500.64|3493.07|3493.07|0
1700557800000|2023-11-21 09:10:00|3492.77|3492.77|3493.04|3493.04|3493.04|3493.04|3491.17|3491.17|0
1700558100000|2023-11-21 09:15:00|3492.7|3492.7|3490.51|3490.51|3492.7|3492.7|3490.51|3490.51|0
1700558400000|2023-11-21 09:20:00|3490.35|3490.35|3489.1|3489.1|3490.46|3490.46|3488.76|3488.76|0
1700558700000|2023-11-21 09:25:00|3489.44|3489.44|3491.49|3491.49|3491.49|3491.49|3489.1|3489.1|0
1700559000000|2023-11-21 09:30:00|3492.16|3492.16|3489.6|3489.6|3492.71|3492.71|3489.06|3489.06|0
1700559300000|2023-11-21 09:35:00|3489.66|3489.66|3491.73|3491.73|3492.27|3492.27|3488.96|3488.96|0
1700559600000|2023-11-21 09:40:00|3491.79|3491.79|3488.35|3488.35|3492.17|3492.17|3488.21|3488.21|0
1700559900000|2023-11-21 09:45:00|3488.68|3488.68|3484.2|3484.2|3489.07|3489.07|3484.2|3484.2|0
1700560200000|2023-11-21 09:50:00|3484.1|3484.1|3482.53|3482.53|3484.37|3484.37|3482.53|3482.53|0
1700560500000|2023-11-21 09:55:00|3481.86|3481.86|3481.63|3481.63|3483.97|3483.97|3481.37|3481.37|0
1700560800000|2023-11-21 10:00:00|3481.29|3481.29|3484.29|3484.29|3484.29|3484.29|3480.49|3480.49|0
1700561100000|2023-11-21 10:05:00|3484.45|3484.45|3482.64|3482.64|3484.98|3484.98|3482.58|3482.58|0
1700561400000|2023-11-21 10:10:00|3482.73|3482.73|3486.43|3486.43|3486.69|3486.69|3482.73|3482.73|0
1700561700000|2023-11-21 10:15:00|3485.99|3485.99|3483.31|3483.31|3485.99|3485.99|3482.69|3482.69|0
1700562000000|2023-11-21 10:20:00|3483.42|3483.42|3482.55|3482.55|3483.5|3483.5|3482.55|3482.55|0
1700562300000|2023-11-21 10:25:00|3482.51|3482.51|3483.68|3483.68|3483.68|3483.68|3481.86|3481.86|0
1700562600000|2023-11-21 10:30:00|3483.69|3483.69|3483.23|3483.23|3484.95|3484.95|3483.23|3483.23|0
1700562900000|2023-11-21 10:35:00|3481.18|3481.18|3479.36|3479.36|3481.23|3481.23|3478.95|3478.95|0
1700563200000|2023-11-21 10:40:00|3480.37|3480.37|3480.31|3480.31|3480.47|3480.47|3479.42|3479.42|0
1700563500000|2023-11-21 10:45:00|3480.68|3480.68|3480.59|3480.59|3482.3|3482.3|3479.98|3479.98|0
1700563800000|2023-11-21 10:50:00|3480.54|3480.54|3478.35|3478.35|3481.61|3481.61|3478.35|3478.35|0
1700564100000|2023-11-21 10:55:00|3478.32|3478.32|3478.15|3478.15|3479.07|3479.07|3477.72|3477.72|0
1700564400000|2023-11-21 11:00:00|3478.83|3478.83|3477.74|3477.74|3479.84|3479.84|3477.4|3477.4|0
1700564700000|2023-11-21 11:05:00|3477.66|3477.66|3476.79|3476.79|3477.7|3477.7|3475.79|3475.79|0
1700565000000|2023-11-21 11:10:00|3476.71|3476.71|3477.45|3477.45|3477.99|3477.99|3476.71|3476.71|0
1700565300000|2023-11-21 11:15:00|3477.4|3477.4|3478.08|3478.08|3478.13|3478.13|3476.21|3476.21|0
1700565600000|2023-11-21 11:20:00|3478.03|3478.03|3476.9|3476.9|3478.19|3478.19|3476.9|3476.9|0
1700565900000|2023-11-21 11:25:00|3476.85|3476.85|3475.88|3475.88|3476.85|3476.85|3475.75|3475.75|0
1700566200000|2023-11-21 11:30:00|3476.23|3476.23|3477.37|3477.37|3478.11|3478.11|3476.11|3476.11|0
1700566500000|2023-11-21 11:35:00|3477.52|3477.52|3478.16|3478.16|3478.33|3478.33|3476.83|3476.83|0
1700566800000|2023-11-21 11:40:00|3478.83|3478.83|3481.27|3481.27|3481.27|3481.27|3478.3|3478.3|0
1700567100000|2023-11-21 11:45:00|3481.61|3481.61|3482.86|3482.86|3483.26|3483.26|3481.61|3481.61|0
1700567400000|2023-11-21 11:50:00|3482.77|3482.77|3482.92|3482.92|3482.92|3482.92|3481.98|3481.98|0
1700567700000|2023-11-21 11:55:00|3482.59|3482.59|3484.59|3484.59|3484.59|3484.59|3482.55|3482.55|0
1700568000000|2023-11-21 12:00:00|3484.93|3484.93|3483.04|3483.04|3485.77|3485.77|3483.04|3483.04|0
1700568300000|2023-11-21 12:05:00|3482.89|3482.89|3480.53|3480.53|3482.89|3482.89|3480.53|3480.53|0
1700568600000|2023-11-21 12:10:00|3480.46|3480.46|3483.52|3483.52|3483.63|3483.63|3479.45|3479.45|0
1700568900000|2023-11-21 12:15:00|3483.86|3483.86|3485.12|3485.12|3486.09|3486.09|3483.86|3483.86|0
1700569200000|2023-11-21 12:20:00|3485.13|3485.13|3485.29|3485.29|3485.79|3485.79|3485.1|3485.1|0
1700569500000|2023-11-21 12:25:00|3485.4|3485.4|3486.88|3486.88|3487.47|3487.47|3485.16|3485.16|0
1700569800000|2023-11-21 12:30:00|3486.93|3486.93|3485.44|3485.44|3486.97|3486.97|3485.44|3485.44|0
1700570100000|2023-11-21 12:35:00|3485.78|3485.78|3483.77|3483.77|3485.79|3485.79|3483.72|3483.72|0
1700570400000|2023-11-21 12:40:00|3483.82|3483.82|3486.81|3486.81|3486.83|3486.83|3483.82|3483.82|0
1700570700000|2023-11-21 12:45:00|3486.86|3486.86|3486.04|3486.04|3487.32|3487.32|3485.61|3485.61|0
1700571000000|2023-11-21 12:50:00|3485.94|3485.94|3485.13|3485.13|3486.19|3486.19|3485.12|3485.12|0
1700571300000|2023-11-21 12:55:00|3485.68|3485.68|3482.3|3482.3|3485.97|3485.97|3482.3|3482.3|0
1700571600000|2023-11-21 13:00:00|3482.25|3482.25|3482.55|3482.55|3482.55|3482.55|3481.56|3481.56|0
1700571900000|2023-11-21 13:05:00|3482.6|3482.6|3482.26|3482.26|3482.66|3482.66|3481.99|3481.99|0
1700572200000|2023-11-21 13:10:00|3482.24|3482.24|3482.45|3482.45|3482.82|3482.82|3481.17|3481.17|0
1700572500000|2023-11-21 13:15:00|3482.4|3482.4|3484.86|3484.86|3484.86|3484.86|3482.4|3482.4|0
1700572800000|2023-11-21 13:20:00|3484.45|3484.45|3483.32|3483.32|3485.39|3485.39|3483.32|3483.32|0
1700573100000|2023-11-21 13:25:00|3483.24|3483.24|3485.5|3485.5|3485.5|3485.5|3481.56|3481.56|0
1700573400000|2023-11-21 13:30:00|3485.6|3485.6|3485.16|3485.16|3486.76|3486.76|3484.8|3484.8|0
1700573700000|2023-11-21 13:35:00|3485.14|3485.14|3486.33|3486.33|3487.16|3487.16|3485.14|3485.14|0
1700574000000|2023-11-21 13:40:00|3486.28|3486.28|3487.19|3487.19|3489.3|3489.3|3486.2|3486.2|0
1700574300000|2023-11-21 13:45:00|3487.53|3487.53|3485.57|3485.57|3487.61|3487.61|3485.51|3485.51|0
1700574600000|2023-11-21 13:50:00|3485.23|3485.23|3487.73|3487.73|3487.8|3487.8|3484.13|3484.13|0
1700574900000|2023-11-21 13:55:00|3487.4|3487.4|3485.11|3485.11|3487.4|3487.4|3485.11|3485.11|0
1700575200000|2023-11-21 14:00:00|3484.78|3484.78|3488.13|3488.13|3488.18|3488.18|3484.78|3484.78|0
1700575500000|2023-11-21 14:05:00|3488.19|3488.19|3489.57|3489.57|3490.79|3490.79|3488.19|3488.19|0
1700575800000|2023-11-21 14:10:00|3489.91|3489.91|3489.47|3489.47|3490.57|3490.57|3488.91|3488.91|0
1700576100000|2023-11-21 14:15:00|3489.14|3489.14|3493.98|3493.98|3494.09|3494.09|3489.14|3489.14|0
1700576400000|2023-11-21 14:20:00|3493.92|3493.92|3493.41|3493.41|3494.31|3494.31|3491.84|3491.84|0
1700576700000|2023-11-21 14:25:00|3493.49|3493.49|3494.68|3494.68|3495.72|3495.72|3492.67|3492.67|0
1700577000000|2023-11-21 14:30:00|3495.1|3495.1|3494.95|3494.95|3502.02|3502.02|3493.96|3493.96|0
1700577300000|2023-11-21 14:35:00|3494.79|3494.79|3493.16|3493.16|3494.84|3494.84|3491.56|3491.56|0
1700577600000|2023-11-21 14:40:00|3493.45|3493.45|3495.02|3495.02|3496.2|3496.2|3491.96|3491.96|0
1700577900000|2023-11-21 14:45:00|3494.68|3494.68|3494.07|3494.07|3495.14|3495.14|3493.21|3493.21|0
1700578200000|2023-11-21 14:50:00|3494.13|3494.13|3496.23|3496.23|3496.4|3496.4|3494.05|3494.05|0
1700578500000|2023-11-21 14:55:00|3495.9|3495.9|3495.91|3495.91|3498.47|3498.47|3495.81|3495.81|0
1700578800000|2023-11-21 15:00:00|3495.69|3495.69|3496.44|3496.44|3496.92|3496.92|3494.98|3494.98|0
1700579100000|2023-11-21 15:05:00|3496.53|3496.53|3498.79|3498.79|3499.6|3499.6|3495.33|3495.33|0
1700579400000|2023-11-21 15:10:00|3498.81|3498.81|3500.6|3500.6|3500.88|3500.88|3498.81|3498.81|0
1700579700000|2023-11-21 15:15:00|3500.43|3500.43|3501.19|3501.19|3504.23|3504.23|3500.43|3500.43|0
1700580000000|2023-11-21 15:20:00|3500.77|3500.77|3498.38|3498.38|3500.77|3500.77|3498.1|3498.1|0
1700580300000|2023-11-21 15:25:00|3498.31|3498.31|3499.02|3499.02|3499.81|3499.81|3498.22|3498.22|0
1700580600000|2023-11-21 15:30:00|3499.1|3499.1|3498.73|3498.73|3500.45|3500.45|3498.06|3498.06|0
1700580900000|2023-11-21 15:35:00|3498.71|3498.71|3499.17|3499.17|3499.59|3499.59|3498.01|3498.01|0
1700581200000|2023-11-21 15:40:00|3499.14|3499.14|3500.6|3500.6|3500.98|3500.98|3498.61|3498.61|0
1700581500000|2023-11-21 15:45:00|3500.62|3500.62|3502|3502|3502.32|3502.32|3499.99|3499.99|0
1700581800000|2023-11-21 15:50:00|3502.34|3502.34|3503.73|3503.73|3503.97|3503.97|3501.96|3501.96|0
1700582100000|2023-11-21 15:55:00|3503.8|3503.8|3506.44|3506.44|3506.54|3506.54|3503.8|3503.8|0
1700582400000|2023-11-21 16:00:00|3506.36|3506.36|3505.93|3505.93|3506.36|3506.36|3504.05|3504.05|0
1700582700000|2023-11-21 16:05:00|3505.6|3505.6|3505.69|3505.69|3505.93|3505.93|3504.82|3504.82|0
1700583000000|2023-11-21 16:10:00|3505.74|3505.74|3503.61|3503.61|3505.74|3505.74|3503.44|3503.44|0
1700583300000|2023-11-21 16:15:00|3503.56|3503.56|3501.59|3501.59|3503.65|3503.65|3501.43|3501.43|0
1700583600000|2023-11-21 16:20:00|3501.51|3501.51|3501.82|3501.82|3503.07|3503.07|3501.28|3501.28|0
1700583900000|2023-11-21 16:25:00|3501.8|3501.8|3503.22|3503.22|3503.63|3503.63|3500.62|3500.62|0
1700640900000|2023-11-22 08:15:00|3490.97|3490.97|3488.12|3488.12|3491.25|3491.25|3487.77|3487.77|0
1700641200000|2023-11-22 08:20:00|3488.11|3488.11|3488.71|3488.71|3492.36|3492.36|3488.11|3488.11|0
1700641500000|2023-11-22 08:25:00|3488.61|3488.61|3491.89|3491.89|3492.66|3492.66|3488.61|3488.61|0
1700641800000|2023-11-22 08:30:00|3491.87|3491.87|3492.63|3492.63|3495.84|3495.84|3491.87|3491.87|0
1700642100000|2023-11-22 08:35:00|3492.29|3492.29|3484.12|3484.12|3492.63|3492.63|3484.01|3484.01|0
1700642400000|2023-11-22 08:40:00|3484.01|3484.01|3482.83|3482.83|3485.33|3485.33|3482.2|3482.2|0
1700642700000|2023-11-22 08:45:00|3482.67|3482.67|3481.3|3481.3|3482.85|3482.85|3480.36|3480.36|0
1700643000000|2023-11-22 08:50:00|3481.28|3481.28|3478.88|3478.88|3481.28|3481.28|3478.38|3478.38|0
1700643300000|2023-11-22 08:55:00|3478.99|3478.99|3479.46|3479.46|3479.83|3479.83|3477.91|3477.91|0
1700643600000|2023-11-22 09:00:00|3479.18|3479.18|3480.88|3480.88|3480.93|3480.93|3479.18|3479.18|0
1700643900000|2023-11-22 09:05:00|3480.87|3480.87|3482.44|3482.44|3483.39|3483.39|3480.07|3480.07|0
1700644200000|2023-11-22 09:10:00|3482.39|3482.39|3482.83|3482.83|3484.64|3484.64|3482.31|3482.31|0
1700644500000|2023-11-22 09:15:00|3482.78|3482.78|3480.17|3480.17|3482.88|3482.88|3479.68|3479.68|0
1700644800000|2023-11-22 09:20:00|3480.01|3480.01|3480.33|3480.33|3480.73|3480.73|3478.01|3478.01|0
1700645100000|2023-11-22 09:25:00|3480.28|3480.28|3475.4|3475.4|3481.55|3481.55|3475.4|3475.4|0
1700645400000|2023-11-22 09:30:00|3475.46|3475.46|3470.84|3470.84|3475.79|3475.79|3470.84|3470.84|0
1700645700000|2023-11-22 09:35:00|3470.79|3470.79|3469.39|3469.39|3471.51|3471.51|3468.17|3468.17|0
1700646000000|2023-11-22 09:40:00|3469.41|3469.41|3462.04|3462.04|3469.88|3469.88|3461.96|3461.96|0
1700646300000|2023-11-22 09:45:00|3461.96|3461.96|3460.56|3460.56|3462.76|3462.76|3457.65|3457.65|0
1700646600000|2023-11-22 09:50:00|3460.48|3460.48|3458.6|3458.6|3460.48|3460.48|3456.81|3456.81|0
1700646900000|2023-11-22 09:55:00|3458.93|3458.93|3457.91|3457.91|3459.27|3459.27|3457.43|3457.43|0
1700647200000|2023-11-22 10:00:00|3457.82|3457.82|3459.11|3459.11|3459.78|3459.78|3456.84|3456.84|0
1700647500000|2023-11-22 10:05:00|3459.78|3459.78|3459.46|3459.46|3459.83|3459.83|3456.26|3456.26|0
1700647800000|2023-11-22 10:10:00|3458.34|3458.34|3456.99|3456.99|3458.34|3458.34|3455.42|3455.42|0
1700648100000|2023-11-22 10:15:00|3457.01|3457.01|3457.47|3457.47|3458.78|3458.78|3456.52|3456.52|0
1700648400000|2023-11-22 10:20:00|3457.41|3457.41|3457.62|3457.62|3459.88|3459.88|3457.34|3457.34|0
1700648700000|2023-11-22 10:25:00|3457.43|3457.43|3460.15|3460.15|3460.2|3460.2|3457.43|3457.43|0
1700649000000|2023-11-22 10:30:00|3459.81|3459.81|3461.04|3461.04|3461.25|3461.25|3459.45|3459.45|0
1700649300000|2023-11-22 10:35:00|3460.98|3460.98|3458.7|3458.7|3460.98|3460.98|3458.4|3458.4|0
1700649600000|2023-11-22 10:40:00|3459.37|3459.37|3462.73|3462.73|3462.73|3462.73|3458.57|3458.57|0
1700649900000|2023-11-22 10:45:00|3462.06|3462.06|3462.28|3462.28|3462.28|3462.28|3458.96|3458.96|0
1700650200000|2023-11-22 10:50:00|3462.24|3462.24|3463.95|3463.95|3463.98|3463.98|3461.11|3461.11|0
1700650500000|2023-11-22 10:55:00|3464.29|3464.29|3464.63|3464.63|3464.63|3464.63|3463.61|3463.61|0
1700650800000|2023-11-22 11:00:00|3464.55|3464.55|3462.58|3462.58|3464.74|3464.74|3462.55|3462.55|0
1700651100000|2023-11-22 11:05:00|3462.59|3462.59|3459.99|3459.99|3462.59|3462.59|3459.83|3459.83|0
1700651400000|2023-11-22 11:10:00|3460.32|3460.32|3457.95|3457.95|3460.55|3460.55|3457.51|3457.51|0
1700651700000|2023-11-22 11:15:00|3457.93|3457.93|3456.84|3456.84|3457.93|3457.93|3456.52|3456.52|0
1700652000000|2023-11-22 11:20:00|3456.51|3456.51|3456.08|3456.08|3457.54|3457.54|3455.89|3455.89|0
1700652300000|2023-11-22 11:25:00|3456.07|3456.07|3454.17|3454.17|3456.33|3456.33|3453.53|3453.53|0
1700652600000|2023-11-22 11:30:00|3454.22|3454.22|3454.09|3454.09|3454.52|3454.52|3453.4|3453.4|0
1700652900000|2023-11-22 11:35:00|3454.03|3454.03|3451.81|3451.81|3454.14|3454.14|3451.77|3451.77|0
1700653200000|2023-11-22 11:40:00|3451.47|3451.47|3450.74|3450.74|3452.61|3452.61|3450.64|3450.64|0
1700653500000|2023-11-22 11:45:00|3450.76|3450.76|3450.81|3450.81|3451.07|3451.07|3450.14|3450.14|0
1700653800000|2023-11-22 11:50:00|3450.47|3450.47|3452.91|3452.91|3453.5|3453.5|3450.47|3450.47|0
1700654100000|2023-11-22 11:55:00|3452.89|3452.89|3451.05|3451.05|3453.63|3453.63|3451|3451|0
1700654400000|2023-11-22 12:00:00|3451.11|3451.11|3450.49|3450.49|3451.66|3451.66|3450.4|3450.4|0
1700654700000|2023-11-22 12:05:00|3450.83|3450.83|3449.77|3449.77|3451.35|3451.35|3449.77|3449.77|0
1700655000000|2023-11-22 12:10:00|3449.76|3449.76|3448.82|3448.82|3449.83|3449.83|3447.48|3447.48|0
1700655300000|2023-11-22 12:15:00|3448.79|3448.79|3450.47|3450.47|3451.18|3451.18|3447.36|3447.36|0
1700655600000|2023-11-22 12:20:00|3450.5|3450.5|3448.1|3448.1|3450.51|3450.51|3447.74|3447.74|0
1700655900000|2023-11-22 12:25:00|3447.94|3447.94|3450.96|3450.96|3450.96|3450.96|3447.52|3447.52|0
1700656200000|2023-11-22 12:30:00|3450.63|3450.63|3451.61|3451.61|3452.16|3452.16|3450.29|3450.29|0
1700656500000|2023-11-22 12:35:00|3451.95|3451.95|3456.17|3456.17|3456.22|3456.22|3451.95|3451.95|0
1700656800000|2023-11-22 12:40:00|3456.18|3456.18|3456.72|3456.72|3457.15|3457.15|3456.05|3456.05|0
1700657100000|2023-11-22 12:45:00|3456.56|3456.56|3455.98|3455.98|3457|3457|3454.95|3454.95|0
1700657400000|2023-11-22 12:50:00|3456.32|3456.32|3457.22|3457.22|3457.22|3457.22|3456.11|3456.11|0
1700657700000|2023-11-22 12:55:00|3457.17|3457.17|3458.04|3458.04|3459.02|3459.02|3456.78|3456.78|0
1700658000000|2023-11-22 13:00:00|3457.71|3457.71|3457.02|3457.02|3457.71|3457.71|3452.91|3452.91|0
1700658300000|2023-11-22 13:05:00|3457.22|3457.22|3461.07|3461.07|3461.08|3461.08|3456.18|3456.18|0
1700658600000|2023-11-22 13:10:00|3461.02|3461.02|3461.44|3461.44|3463.3|3463.3|3460.87|3460.87|0
1700658900000|2023-11-22 13:15:00|3460.77|3460.77|3464.27|3464.27|3465.03|3465.03|3460.12|3460.12|0
1700659200000|2023-11-22 13:20:00|3463.99|3463.99|3462.47|3462.47|3464.51|3464.51|3461.46|3461.46|0
1700659500000|2023-11-22 13:25:00|3462.45|3462.45|3458.85|3458.85|3463.14|3463.14|3455.24|3455.24|0
1700659800000|2023-11-22 13:30:00|3456.86|3456.86|3459.33|3459.33|3460.19|3460.19|3456.28|3456.28|0
1700660100000|2023-11-22 13:35:00|3459.32|3459.32|3454.88|3454.88|3460.27|3460.27|3454.83|3454.83|0
1700660400000|2023-11-22 13:40:00|3454.98|3454.98|3458.48|3458.48|3458.9|3458.9|3454.59|3454.59|0
1700660700000|2023-11-22 13:45:00|3458.5|3458.5|3462.06|3462.06|3463.02|3463.02|3458.41|3458.41|0
1700661000000|2023-11-22 13:50:00|3462.04|3462.04|3467.9|3467.9|3468.11|3468.11|3462.04|3462.04|0
1700661300000|2023-11-22 13:55:00|3467.84|3467.84|3465.67|3465.67|3468.53|3468.53|3465.38|3465.38|0
1700661600000|2023-11-22 14:00:00|3465.51|3465.51|3464.94|3464.94|3466.41|3466.41|3464.78|3464.78|0
1700661900000|2023-11-22 14:05:00|3465|3465|3462.86|3462.86|3465.72|3465.72|3461.42|3461.42|0
1700662200000|2023-11-22 14:10:00|3463.02|3463.02|3464.45|3464.45|3465.88|3465.88|3463.02|3463.02|0
1700662500000|2023-11-22 14:15:00|3464.79|3464.79|3462.94|3462.94|3465.09|3465.09|3462.94|3462.94|0
1700662800000|2023-11-22 14:20:00|3463.08|3463.08|3461.37|3461.37|3464.65|3464.65|3460.73|3460.73|0
1700663100000|2023-11-22 14:25:00|3461.31|3461.31|3464.12|3464.12|3464.34|3464.34|3461.31|3461.31|0
1700663400000|2023-11-22 14:30:00|3464.07|3464.07|3457.35|3457.35|3467.78|3467.78|3455|3455|0
1700663700000|2023-11-22 14:35:00|3457.27|3457.27|3462.55|3462.55|3462.89|3462.89|3454.45|3454.45|0
1700664000000|2023-11-22 14:40:00|3462.89|3462.89|3461.24|3461.24|3463.69|3463.69|3460.86|3460.86|0
1700664300000|2023-11-22 14:45:00|3461.26|3461.26|3454.26|3454.26|3461.26|3461.26|3454.08|3454.08|0
1700664600000|2023-11-22 14:50:00|3454.21|3454.21|3452.5|3452.5|3454.58|3454.58|3452.14|3452.14|0
1700664900000|2023-11-22 14:55:00|3452.63|3452.63|3455.24|3455.24|3455.24|3455.24|3451.94|3451.94|0
1700665200000|2023-11-22 15:00:00|3455.32|3455.32|3454.77|3454.77|3455.33|3455.33|3451.66|3451.66|0
1700665500000|2023-11-22 15:05:00|3454.82|3454.82|3454.64|3454.64|3455.7|3455.7|3454.24|3454.24|0
1700665800000|2023-11-22 15:10:00|3454.3|3454.3|3461.84|3461.84|3461.84|3461.84|3454.3|3454.3|0
1700666100000|2023-11-22 15:15:00|3461.95|3461.95|3461.93|3461.93|3463.18|3463.18|3459.86|3459.86|0
1700666400000|2023-11-22 15:20:00|3461.98|3461.98|3465.54|3465.54|3465.9|3465.9|3461.98|3461.98|0
1700666700000|2023-11-22 15:25:00|3465.55|3465.55|3468.06|3468.06|3468.6|3468.6|3465.55|3465.55|0
1700667000000|2023-11-22 15:30:00|3468.01|3468.01|3469.29|3469.29|3470.15|3470.15|3466.99|3466.99|0
1700667300000|2023-11-22 15:35:00|3468.95|3468.95|3469.71|3469.71|3470.79|3470.79|3468.95|3468.95|0
1700667600000|2023-11-22 15:40:00|3470.04|3470.04|3470.83|3470.83|3471.96|3471.96|3469.06|3469.06|0
1700667900000|2023-11-22 15:45:00|3471.17|3471.17|3469.98|3469.98|3471.25|3471.25|3469.53|3469.53|0
1700668200000|2023-11-22 15:50:00|3469.64|3469.64|3467.38|3467.38|3471.85|3471.85|3466.96|3466.96|0
1700668500000|2023-11-22 15:55:00|3467.35|3467.35|3469.24|3469.24|3469.95|3469.95|3467.2|3467.2|0
1700668800000|2023-11-22 16:00:00|3469.19|3469.19|3469.71|3469.71|3470.61|3470.61|3467.95|3467.95|0
1700669100000|2023-11-22 16:05:00|3469.37|3469.37|3471.05|3471.05|3471.05|3471.05|3468.41|3468.41|0
1700669400000|2023-11-22 16:10:00|3471.16|3471.16|3470.34|3470.34|3471.22|3471.22|3468.62|3468.62|0
1700669700000|2023-11-22 16:15:00|3470.45|3470.45|3466.99|3466.99|3470.5|3470.5|3466.99|3466.99|0
1700670000000|2023-11-22 16:20:00|3467.33|3467.33|3465.77|3465.77|3467.39|3467.39|3465.73|3465.73|0
1700670300000|2023-11-22 16:25:00|3465.72|3465.72|3465.17|3465.17|3467.27|3467.27|3464.15|3464.15|0
1700727300000|2023-11-23 08:15:00|3494.39|3494.39|3493.85|3493.85|3497.46|3497.46|3491.91|3491.91|0
1700727600000|2023-11-23 08:20:00|3493.18|3493.18|3490.91|3490.91|3493.68|3493.68|3490.8|3490.8|0
1700727900000|2023-11-23 08:25:00|3490.8|3490.8|3496.92|3496.92|3498.14|3498.14|3490.8|3490.8|0
1700728200000|2023-11-23 08:30:00|3498.88|3498.88|3497.23|3497.23|3500.46|3500.46|3495.2|3495.2|0
1700728500000|2023-11-23 08:35:00|3497.57|3497.57|3498.07|3498.07|3498.73|3498.73|3495.96|3495.96|0
1700728800000|2023-11-23 08:40:00|3498.41|3498.41|3498.04|3498.04|3502.24|3502.24|3497.28|3497.28|0
1700729100000|2023-11-23 08:45:00|3497.71|3497.71|3496.35|3496.35|3498.69|3498.69|3494.78|3494.78|0
1700729400000|2023-11-23 08:50:00|3496.69|3496.69|3490.99|3490.99|3496.69|3496.69|3490.99|3490.99|0
1700729700000|2023-11-23 08:55:00|3490.75|3490.75|3494.75|3494.75|3495.37|3495.37|3490.21|3490.21|0
1700730000000|2023-11-23 09:00:00|3494.86|3494.86|3494.59|3494.59|3496.65|3496.65|3494.27|3494.27|0
1700730300000|2023-11-23 09:05:00|3494.66|3494.66|3496.08|3496.08|3497.21|3497.21|3494.27|3494.27|0
1700730600000|2023-11-23 09:10:00|3496.46|3496.46|3494.79|3494.79|3497.75|3497.75|3494.01|3494.01|0
1700730900000|2023-11-23 09:15:00|3495.12|3495.12|3494.28|3494.28|3496.02|3496.02|3494.13|3494.13|0
1700731200000|2023-11-23 09:20:00|3493.94|3493.94|3492.64|3492.64|3493.96|3493.96|3490.16|3490.16|0
1700731500000|2023-11-23 09:25:00|3491.97|3491.97|3491.89|3491.89|3493.43|3493.43|3491.6|3491.6|0
1700731800000|2023-11-23 09:30:00|3491.69|3491.69|3485.17|3485.17|3491.69|3491.69|3485.1|3485.1|0
1700732100000|2023-11-23 09:35:00|3485.51|3485.51|3489.13|3489.13|3489.71|3489.71|3485.17|3485.17|0
1700732400000|2023-11-23 09:40:00|3489.22|3489.22|3488.46|3488.46|3490.95|3490.95|3487.74|3487.74|0
1700732700000|2023-11-23 09:45:00|3488.37|3488.37|3490.48|3490.48|3491.4|3491.4|3488.03|3488.03|0
1700733000000|2023-11-23 09:50:00|3490.81|3490.81|3491.5|3491.5|3491.5|3491.5|3490.06|3490.06|0
1700733300000|2023-11-23 09:55:00|3491.55|3491.55|3486.67|3486.67|3491.56|3491.56|3486.11|3486.11|0
1700733600000|2023-11-23 10:00:00|3487.34|3487.34|3483.46|3483.46|3488.52|3488.52|3483.46|3483.46|0
1700733900000|2023-11-23 10:05:00|3483.41|3483.41|3481.74|3481.74|3483.41|3483.41|3480.6|3480.6|0
1700734200000|2023-11-23 10:10:00|3481.79|3481.79|3478.02|3478.02|3482.29|3482.29|3477.92|3477.92|0
1700734500000|2023-11-23 10:15:00|3478.11|3478.11|3476.37|3476.37|3478.59|3478.59|3476.37|3476.37|0
1700734800000|2023-11-23 10:20:00|3476.7|3476.7|3476.16|3476.16|3476.7|3476.7|3475.53|3475.53|0
1700735100000|2023-11-23 10:25:00|3476.21|3476.21|3476.09|3476.09|3476.4|3476.4|3474.65|3474.65|0
1700735400000|2023-11-23 10:30:00|3475.98|3475.98|3474.51|3474.51|3476.11|3476.11|3474.36|3474.36|0
1700735700000|2023-11-23 10:35:00|3474.84|3474.84|3475.71|3475.71|3477.54|3477.54|3474.83|3474.83|0
1700736000000|2023-11-23 10:40:00|3475.37|3475.37|3474.6|3474.6|3475.37|3475.37|3473.58|3473.58|0
1700736300000|2023-11-23 10:45:00|3474.27|3474.27|3477.61|3477.61|3477.7|3477.7|3474|3474|0
1700736600000|2023-11-23 10:50:00|3476.72|3476.72|3477.86|3477.86|3478.23|3478.23|3476.67|3476.67|0
1700736900000|2023-11-23 10:55:00|3477.92|3477.92|3476.51|3476.51|3477.92|3477.92|3475.59|3475.59|0
1700737200000|2023-11-23 11:00:00|3477.18|3477.18|3478.3|3478.3|3478.32|3478.32|3474.94|3474.94|0
1700737500000|2023-11-23 11:05:00|3478.36|3478.36|3480.64|3480.64|3480.64|3480.64|3477.44|3477.44|0
1700737800000|2023-11-23 11:10:00|3480.74|3480.74|3481.78|3481.78|3481.88|3481.88|3480.52|3480.52|0
1700738100000|2023-11-23 11:15:00|3481.45|3481.45|3477.47|3477.47|3481.45|3481.45|3477.36|3477.36|0
1700738400000|2023-11-23 11:20:00|3477.81|3477.81|3475.6|3475.6|3478.46|3478.46|3475.17|3475.17|0
1700738700000|2023-11-23 11:25:00|3475.56|3475.56|3474.54|3474.54|3476.38|3476.38|3474.54|3474.54|0
1700739000000|2023-11-23 11:30:00|3473.87|3473.87|3472.85|3472.85|3474.33|3474.33|3471.46|3471.46|0
1700739300000|2023-11-23 11:35:00|3473.52|3473.52|3472.81|3472.81|3473.67|3473.67|3471.63|3471.63|0
1700739600000|2023-11-23 11:40:00|3472.91|3472.91|3470.92|3470.92|3474.16|3474.16|3470.92|3470.92|0
1700739900000|2023-11-23 11:45:00|3470.87|3470.87|3470.81|3470.81|3471.6|3471.6|3468.62|3468.62|0
1700740200000|2023-11-23 11:50:00|3470.86|3470.86|3472.28|3472.28|3472.67|3472.67|3470.72|3470.72|0
1700740500000|2023-11-23 11:55:00|3471.94|3471.94|3470.66|3470.66|3473.17|3473.17|3470.66|3470.66|0
1700740800000|2023-11-23 12:00:00|3470.77|3470.77|3475.82|3475.82|3475.84|3475.84|3470.77|3470.77|0
1700741100000|2023-11-23 12:05:00|3475.87|3475.87|3476.6|3476.6|3476.99|3476.99|3475.61|3475.61|0
1700741400000|2023-11-23 12:10:00|3476.94|3476.94|3476.59|3476.59|3477.28|3477.28|3476.13|3476.13|0
1700741700000|2023-11-23 12:15:00|3476.7|3476.7|3474.28|3474.28|3476.7|3476.7|3474.28|3474.28|0
1700742000000|2023-11-23 12:20:00|3474.52|3474.52|3475.34|3475.34|3475.91|3475.91|3474.52|3474.52|0
1700742300000|2023-11-23 12:25:00|3475.36|3475.36|3473.57|3473.57|3475.36|3475.36|3473.42|3473.42|0
1700742600000|2023-11-23 12:30:00|3473.49|3473.49|3476.3|3476.3|3476.3|3476.3|3473.49|3473.49|0
1700742900000|2023-11-23 12:35:00|3476.35|3476.35|3477.4|3477.4|3477.46|3477.46|3475.11|3475.11|0
1700743200000|2023-11-23 12:40:00|3477.74|3477.74|3478.54|3478.54|3479.02|3479.02|3477.61|3477.61|0
1700743500000|2023-11-23 12:45:00|3478.2|3478.2|3477.76|3477.76|3478.22|3478.22|3476.82|3476.82|0
1700743800000|2023-11-23 12:50:00|3477.65|3477.65|3478.71|3478.71|3478.71|3478.71|3477.65|3477.65|0
1700744100000|2023-11-23 12:55:00|3478.87|3478.87|3478.76|3478.76|3478.92|3478.92|3477.88|3477.88|0
1700744400000|2023-11-23 13:00:00|3478.66|3478.66|3478.94|3478.94|3479.35|3479.35|3478.32|3478.32|0
1700744700000|2023-11-23 13:05:00|3479.61|3479.61|3480.01|3480.01|3480.12|3480.12|3478.71|3478.71|0
1700745000000|2023-11-23 13:10:00|3479.99|3479.99|3480.19|3480.19|3480.74|3480.74|3479.99|3479.99|0
1700745300000|2023-11-23 13:15:00|3480.24|3480.24|3481.74|3481.74|3481.79|3481.79|3480.24|3480.24|0
1700745600000|2023-11-23 13:20:00|3481.82|3481.82|3483.54|3483.54|3483.73|3483.73|3481.8|3481.8|0
1700745900000|2023-11-23 13:25:00|3483.43|3483.43|3484.33|3484.33|3485.09|3485.09|3483.43|3483.43|0
1700746200000|2023-11-23 13:30:00|3484.27|3484.27|3481.57|3481.57|3484.27|3484.27|3481.33|3481.33|0
1700746500000|2023-11-23 13:35:00|3481.24|3481.24|3481.82|3481.82|3481.82|3481.82|3480.96|3480.96|0
1700746800000|2023-11-23 13:40:00|3481.71|3481.71|3482.92|3482.92|3482.92|3482.92|3480.38|3480.38|0
1700747100000|2023-11-23 13:45:00|3482.95|3482.95|3483.26|3483.26|3483.65|3483.65|3482.56|3482.56|0
1700747400000|2023-11-23 13:50:00|3483.6|3483.6|3483.97|3483.97|3483.97|3483.97|3482.34|3482.34|0
1700747700000|2023-11-23 13:55:00|3484.02|3484.02|3482.34|3482.34|3484.02|3484.02|3481.54|3481.54|0
1700748000000|2023-11-23 14:00:00|3482.6|3482.6|3483.46|3483.46|3483.85|3483.85|3482.01|3482.01|0
1700748300000|2023-11-23 14:05:00|3483.79|3483.79|3484.14|3484.14|3485.11|3485.11|3483.03|3483.03|0
1700748600000|2023-11-23 14:10:00|3484.15|3484.15|3485.89|3485.89|3485.89|3485.89|3483.3|3483.3|0
1700748900000|2023-11-23 14:15:00|3485.82|3485.82|3487.59|3487.59|3487.6|3487.6|3485.76|3485.76|0
1700749200000|2023-11-23 14:20:00|3487.62|3487.62|3487.27|3487.27|3487.69|3487.69|3486.62|3486.62|0
1700749500000|2023-11-23 14:25:00|3487.32|3487.32|3488.16|3488.16|3488.16|3488.16|3487.18|3487.18|0
1700749800000|2023-11-23 14:30:00|3488.22|3488.22|3486.89|3486.89|3488.42|3488.42|3484.99|3484.99|0
1700750100000|2023-11-23 14:35:00|3486.91|3486.91|3486.31|3486.31|3487.06|3487.06|3483.76|3483.76|0
1700750400000|2023-11-23 14:40:00|3486.26|3486.26|3486.88|3486.88|3487.5|3487.5|3486.21|3486.21|0
1700750700000|2023-11-23 14:45:00|3487.22|3487.22|3490.29|3490.29|3490.47|3490.47|3487.22|3487.22|0
1700751000000|2023-11-23 14:50:00|3490.37|3490.37|3489.32|3489.32|3490.37|3490.37|3488.57|3488.57|0
1700751300000|2023-11-23 14:55:00|3489.65|3489.65|3492.05|3492.05|3492.52|3492.52|3489.47|3489.47|0
1700751600000|2023-11-23 15:00:00|3492.11|3492.11|3493.79|3493.79|3493.94|3493.94|3491.63|3491.63|0
1700751900000|2023-11-23 15:05:00|3493.82|3493.82|3493.01|3493.01|3494.72|3494.72|3493.01|3493.01|0
1700752200000|2023-11-23 15:10:00|3492.84|3492.84|3493.27|3493.27|3493.86|3493.86|3492.8|3492.8|0
1700752500000|2023-11-23 15:15:00|3493.37|3493.37|3492.76|3492.76|3494.12|3494.12|3492.67|3492.67|0
1700752800000|2023-11-23 15:20:00|3492.82|3492.82|3494.1|3494.1|3494.1|3494.1|3492.82|3492.82|0
1700753100000|2023-11-23 15:25:00|3494.11|3494.11|3492.21|3492.21|3494.54|3494.54|3492.21|3492.21|0
1700753400000|2023-11-23 15:30:00|3492.24|3492.24|3493.14|3493.14|3493.18|3493.18|3491.84|3491.84|0
1700753700000|2023-11-23 15:35:00|3492.8|3492.8|3495.42|3495.42|3495.42|3495.42|3492.47|3492.47|0
1700754000000|2023-11-23 15:40:00|3495.58|3495.58|3493.9|3493.9|3496.22|3496.22|3493.9|3493.9|0
1700754300000|2023-11-23 15:45:00|3493.84|3493.84|3492.39|3492.39|3494.57|3494.57|3492.39|3492.39|0
1700754600000|2023-11-23 15:50:00|3492.44|3492.44|3489.55|3489.55|3492.44|3492.44|3489.5|3489.5|0
1700754900000|2023-11-23 15:55:00|3489.71|3489.71|3490.65|3490.65|3491.61|3491.61|3489.71|3489.71|0
1700755200000|2023-11-23 16:00:00|3490.59|3490.59|3488.17|3488.17|3490.74|3490.74|3488.15|3488.15|0
1700755500000|2023-11-23 16:05:00|3487.96|3487.96|3485.94|3485.94|3487.96|3487.96|3485.83|3485.83|0
1700755800000|2023-11-23 16:10:00|3486|3486|3488.26|3488.26|3488.26|3488.26|3485.84|3485.84|0
1700756100000|2023-11-23 16:15:00|3488.27|3488.27|3488.43|3488.43|3489.08|3489.08|3487.7|3487.7|0
1700756400000|2023-11-23 16:20:00|3488.35|3488.35|3487.12|3487.12|3488.55|3488.55|3486.54|3486.54|0
1700756700000|2023-11-23 16:25:00|3487.04|3487.04|3487.54|3487.54|3488.13|3488.13|3486.41|3486.41|0
1700813700000|2023-11-24 08:15:00|3467.24|3467.24|3463.09|3463.09|3467.24|3467.24|3461.58|3461.58|0
1700814000000|2023-11-24 08:20:00|3463.43|3463.43|3465.73|3465.73|3466.75|3466.75|3463.09|3463.09|0
1700814300000|2023-11-24 08:25:00|3465.51|3465.51|3464.7|3464.7|3465.51|3465.51|3461.68|3461.68|0
1700814600000|2023-11-24 08:30:00|3465.04|3465.04|3462.84|3462.84|3467.12|3467.12|3462.51|3462.51|0
1700814900000|2023-11-24 08:35:00|3462.51|3462.51|3464.34|3464.34|3464.34|3464.34|3461.15|3461.15|0
1700815200000|2023-11-24 08:40:00|3463.67|3463.67|3464.04|3464.04|3464.1|3464.1|3461.95|3461.95|0
1700815500000|2023-11-24 08:45:00|3463.89|3463.89|3460.65|3460.65|3463.89|3463.89|3460.58|3460.58|0
1700815800000|2023-11-24 08:50:00|3460.62|3460.62|3459.55|3459.55|3460.67|3460.67|3458.2|3458.2|0
1700816100000|2023-11-24 08:55:00|3459.71|3459.71|3457.56|3457.56|3459.71|3459.71|3457.34|3457.34|0
1700816400000|2023-11-24 09:00:00|3458.23|3458.23|3460.24|3460.24|3460.24|3460.24|3457.08|3457.08|0
1700816700000|2023-11-24 09:05:00|3460.19|3460.19|3459.39|3459.39|3460.7|3460.7|3458.74|3458.74|0
1700817000000|2023-11-24 09:10:00|3459.34|3459.34|3456.25|3456.25|3459.75|3459.75|3455.85|3455.85|0
1700817300000|2023-11-24 09:15:00|3455.93|3455.93|3455.48|3455.48|3457.43|3457.43|3455.08|3455.08|0
1700817600000|2023-11-24 09:20:00|3455.42|3455.42|3457.65|3457.65|3457.65|3457.65|3453.24|3453.24|0
1700817900000|2023-11-24 09:25:00|3457.69|3457.69|3456.32|3456.32|3458.07|3458.07|3455.88|3455.88|0
1700818200000|2023-11-24 09:30:00|3456.21|3456.21|3458.85|3458.85|3458.85|3458.85|3456|3456|0
1700818500000|2023-11-24 09:35:00|3458.18|3458.18|3460.85|3460.85|3461.19|3461.19|3458.18|3458.18|0
1700818800000|2023-11-24 09:40:00|3460.96|3460.96|3462.63|3462.63|3462.63|3462.63|3460.55|3460.55|0
1700819100000|2023-11-24 09:45:00|3462.3|3462.3|3461.78|3461.78|3462.3|3462.3|3460.98|3460.98|0
1700819400000|2023-11-24 09:50:00|3462.12|3462.12|3462.17|3462.17|3462.17|3462.17|3460.68|3460.68|0
1700819700000|2023-11-24 09:55:00|3461.83|3461.83|3462.54|3462.54|3463.17|3463.17|3461.83|3461.83|0
1700820000000|2023-11-24 10:00:00|3462.87|3462.87|3464.69|3464.69|3464.86|3464.86|3462.87|3462.87|0
1700820300000|2023-11-24 10:05:00|3464.7|3464.7|3467.14|3467.14|3467.14|3467.14|3464.7|3464.7|0
1700820600000|2023-11-24 10:10:00|3467.66|3467.66|3472.53|3472.53|3472.53|3472.53|3467.66|3467.66|0
1700820900000|2023-11-24 10:15:00|3472.49|3472.49|3476.02|3476.02|3476.74|3476.74|3472.49|3472.49|0
1700821200000|2023-11-24 10:20:00|3475.92|3475.92|3474.87|3474.87|3476.22|3476.22|3474.54|3474.54|0
1700821500000|2023-11-24 10:25:00|3474.88|3474.88|3472.47|3472.47|3474.88|3474.88|3472.47|3472.47|0
1700821800000|2023-11-24 10:30:00|3472.2|3472.2|3470.81|3470.81|3472.2|3472.2|3469.39|3469.39|0
1700822100000|2023-11-24 10:35:00|3470.88|3470.88|3470.06|3470.06|3470.89|3470.89|3469.92|3469.92|0
1700822400000|2023-11-24 10:40:00|3470.11|3470.11|3472.71|3472.71|3473.53|3473.53|3469.75|3469.75|0
1700822700000|2023-11-24 10:45:00|3472.93|3472.93|3472.65|3472.65|3474.13|3474.13|3472.65|3472.65|0
1700823000000|2023-11-24 10:50:00|3472.57|3472.57|3471.34|3471.34|3472.57|3472.57|3470.67|3470.67|0
1700823300000|2023-11-24 10:55:00|3471.35|3471.35|3472.86|3472.86|3473.11|3473.11|3471.35|3471.35|0
1700823600000|2023-11-24 11:00:00|3472.28|3472.28|3474.38|3474.38|3474.79|3474.79|3471.62|3471.62|0
1700823900000|2023-11-24 11:05:00|3474.49|3474.49|3474.93|3474.93|3475.19|3475.19|3474.38|3474.38|0
1700824200000|2023-11-24 11:10:00|3474.98|3474.98|3474.01|3474.01|3475.08|3475.08|3472.56|3472.56|0
1700824500000|2023-11-24 11:15:00|3474.23|3474.23|3476.18|3476.18|3476.2|3476.2|3473.44|3473.44|0
1700824800000|2023-11-24 11:20:00|3476.07|3476.07|3477.87|3477.87|3478.21|3478.21|3475.63|3475.63|0
1700825100000|2023-11-24 11:25:00|3477.54|3477.54|3475.54|3475.54|3477.59|3477.59|3475.54|3475.54|0
1700825400000|2023-11-24 11:30:00|3475.31|3475.31|3475.64|3475.64|3475.64|3475.64|3474.8|3474.8|0
1700825700000|2023-11-24 11:35:00|3475.37|3475.37|3472.93|3472.93|3475.37|3475.37|3472.58|3472.58|0
1700826000000|2023-11-24 11:40:00|3472.88|3472.88|3471.9|3471.9|3473.06|3473.06|3471.87|3471.87|0
1700826300000|2023-11-24 11:45:00|3471.81|3471.81|3471.37|3471.37|3471.82|3471.82|3471.32|3471.32|0
1700826600000|2023-11-24 11:50:00|3471.27|3471.27|3472.47|3472.47|3472.47|3472.47|3470.24|3470.24|0
1700826900000|2023-11-24 11:55:00|3472.41|3472.41|3473.82|3473.82|3473.93|3473.93|3471.71|3471.71|0
1700827200000|2023-11-24 12:00:00|3473.93|3473.93|3474.08|3474.08|3474.58|3474.58|3473.11|3473.11|0
1700827500000|2023-11-24 12:05:00|3473.74|3473.74|3473.62|3473.62|3474.58|3474.58|3473.52|3473.52|0
1700827800000|2023-11-24 12:10:00|3473.95|3473.95|3472.87|3472.87|3473.99|3473.99|3472.8|3472.8|0
1700828100000|2023-11-24 12:15:00|3472.81|3472.81|3470.05|3470.05|3472.81|3472.81|3470.05|3470.05|0
1700828400000|2023-11-24 12:20:00|3469.71|3469.71|3468.97|3468.97|3469.71|3469.71|3468.39|3468.39|0
1700828700000|2023-11-24 12:25:00|3468.87|3468.87|3468.88|3468.88|3468.94|3468.94|3468.42|3468.42|0
1700829000000|2023-11-24 12:30:00|3468.84|3468.84|3469.81|3469.81|3469.81|3469.81|3468.03|3468.03|0
1700829300000|2023-11-24 12:35:00|3469.9|3469.9|3470.72|3470.72|3470.8|3470.8|3469.88|3469.88|0
1700829600000|2023-11-24 12:40:00|3470.67|3470.67|3471.53|3471.53|3471.53|3471.53|3470.3|3470.3|0
1700829900000|2023-11-24 12:45:00|3471.87|3471.87|3470.92|3470.92|3471.87|3471.87|3470.52|3470.52|0
1700830200000|2023-11-24 12:50:00|3470.9|3470.9|3471.02|3471.02|3471.47|3471.47|3470.56|3470.56|0
1700830500000|2023-11-24 12:55:00|3470.91|3470.91|3468.43|3468.43|3470.91|3470.91|3467.68|3467.68|0
1700830800000|2023-11-24 13:00:00|3468.48|3468.48|3467.48|3467.48|3469.78|3469.78|3467.48|3467.48|0
1700831100000|2023-11-24 13:05:00|3467.43|3467.43|3466.22|3466.22|3467.43|3467.43|3465.88|3465.88|0
1700831400000|2023-11-24 13:10:00|3466|3466|3464.09|3464.09|3466|3466|3464.04|3464.04|0
1700831700000|2023-11-24 13:15:00|3464.08|3464.08|3464.65|3464.65|3464.9|3464.9|3463.56|3463.56|0
1700832000000|2023-11-24 13:20:00|3464.31|3464.31|3464.47|3464.47|3464.8|3464.8|3462.56|3462.56|0
1700832300000|2023-11-24 13:25:00|3464.48|3464.48|3464.99|3464.99|3465.79|3465.79|3464.46|3464.46|0
1700832600000|2023-11-24 13:30:00|3465.32|3465.32|3463.96|3463.96|3465.76|3465.76|3463.96|3463.96|0
1700832900000|2023-11-24 13:35:00|3463.8|3463.8|3464.02|3464.02|3464.02|3464.02|3462.95|3462.95|0
1700833200000|2023-11-24 13:40:00|3464.12|3464.12|3466.58|3466.58|3466.58|3466.58|3464.12|3464.12|0
1700833500000|2023-11-24 13:45:00|3466.92|3466.92|3468.15|3468.15|3468.15|3468.15|3466.1|3466.1|0
1700833800000|2023-11-24 13:50:00|3467.81|3467.81|3469.54|3469.54|3469.54|3469.54|3467.81|3467.81|0
1700834100000|2023-11-24 13:55:00|3469.43|3469.43|3472.91|3472.91|3472.91|3472.91|3468.42|3468.42|0
1700834400000|2023-11-24 14:00:00|3472.92|3472.92|3471.32|3471.32|3473.77|3473.77|3471.32|3471.32|0
1700834700000|2023-11-24 14:05:00|3471.66|3471.66|3469.24|3469.24|3471.66|3471.66|3469|3469|0
1700835000000|2023-11-24 14:10:00|3468.85|3468.85|3469.62|3469.62|3469.98|3469.98|3467.45|3467.45|0
1700835300000|2023-11-24 14:15:00|3469.6|3469.6|3469.68|3469.68|3470.47|3470.47|3469.11|3469.11|0
1700835600000|2023-11-24 14:20:00|3469.79|3469.79|3466.72|3466.72|3469.79|3469.79|3466.72|3466.72|0
1700835900000|2023-11-24 14:25:00|3466.71|3466.71|3468.09|3468.09|3468.25|3468.25|3465.7|3465.7|0
1700836200000|2023-11-24 14:30:00|3467.75|3467.75|3466.2|3466.2|3471.95|3471.95|3466.11|3466.11|0
1700836500000|2023-11-24 14:35:00|3466.09|3466.09|3468.74|3468.74|3468.74|3468.74|3465.36|3465.36|0
1700836800000|2023-11-24 14:40:00|3468.78|3468.78|3471.88|3471.88|3471.88|3471.88|3468.74|3468.74|0
1700837100000|2023-11-24 14:45:00|3471.99|3471.99|3474.21|3474.21|3475.12|3475.12|3471.89|3471.89|0
1700837400000|2023-11-24 14:50:00|3474.43|3474.43|3479.23|3479.23|3479.52|3479.52|3474.43|3474.43|0
1700837700000|2023-11-24 14:55:00|3478.69|3478.69|3479.2|3479.2|3480.99|3480.99|3478.17|3478.17|0
1700838000000|2023-11-24 15:00:00|3479.36|3479.36|3484.29|3484.29|3485.49|3485.49|3479.36|3479.36|0
1700838300000|2023-11-24 15:05:00|3484.63|3484.63|3485.11|3485.11|3486.68|3486.68|3484.42|3484.42|0
1700838600000|2023-11-24 15:10:00|3485.06|3485.06|3482.8|3482.8|3485.39|3485.39|3482.42|3482.42|0
1700838900000|2023-11-24 15:15:00|3483.55|3483.55|3484.73|3484.73|3485.39|3485.39|3483.44|3483.44|0
1700839200000|2023-11-24 15:20:00|3484.4|3484.4|3487.35|3487.35|3487.96|3487.96|3484.4|3484.4|0
1700839500000|2023-11-24 15:25:00|3487.34|3487.34|3488.2|3488.2|3488.31|3488.31|3487.3|3487.3|0
1700839800000|2023-11-24 15:30:00|3488.54|3488.54|3486.31|3486.31|3489.35|3489.35|3486.05|3486.05|0
1700840100000|2023-11-24 15:35:00|3486.36|3486.36|3489.5|3489.5|3489.71|3489.71|3486.31|3486.31|0
1700840400000|2023-11-24 15:40:00|3489.16|3489.16|3487.38|3487.38|3489.17|3489.17|3487.33|3487.33|0
1700840700000|2023-11-24 15:45:00|3487.49|3487.49|3487.61|3487.61|3488.59|3488.59|3487.37|3487.37|0
1700841000000|2023-11-24 15:50:00|3487.53|3487.53|3489.28|3489.28|3489.67|3489.67|3486.84|3486.84|0
1700841300000|2023-11-24 15:55:00|3489.37|3489.37|3490.59|3490.59|3491.16|3491.16|3489.37|3489.37|0
1700841600000|2023-11-24 16:00:00|3490.68|3490.68|3491.43|3491.43|3491.55|3491.55|3489.29|3489.29|0
1700841900000|2023-11-24 16:05:00|3491.59|3491.59|3491.75|3491.75|3492.3|3492.3|3491.41|3491.41|0
1700842200000|2023-11-24 16:10:00|3491.74|3491.74|3491.34|3491.34|3491.77|3491.77|3490.29|3490.29|0
1700842500000|2023-11-24 16:15:00|3491.36|3491.36|3489.35|3489.35|3491.36|3491.36|3489.29|3489.29|0
1700842800000|2023-11-24 16:20:00|3489.46|3489.46|3490.75|3490.75|3491.85|3491.85|3489.46|3489.46|0
1700843100000|2023-11-24 16:25:00|3490.86|3490.86|3489.46|3489.46|3490.86|3490.86|3488.46|3488.46|0
1701072900000|2023-11-27 08:15:00|3475.93|3475.93|3477.16|3477.16|3480.41|3480.41|3475.89|3475.89|0
1701073200000|2023-11-27 08:20:00|3477|3477|3476.53|3476.53|3478.42|3478.42|3475.81|3475.81|0
1701073500000|2023-11-27 08:25:00|3476.87|3476.87|3479.4|3479.4|3479.4|3479.4|3476.87|3476.87|0
1701073800000|2023-11-27 08:30:00|3479.57|3479.57|3480.38|3480.38|3480.82|3480.82|3479|3479|0
1701074100000|2023-11-27 08:35:00|3480.21|3480.21|3483.28|3483.28|3483.28|3483.28|3480.21|3480.21|0
1701074400000|2023-11-27 08:40:00|3483.12|3483.12|3480.49|3480.49|3483.12|3483.12|3480.29|3480.29|0
1701074700000|2023-11-27 08:45:00|3481.16|3481.16|3481.3|3481.3|3481.6|3481.6|3479.27|3479.27|0
1701075000000|2023-11-27 08:50:00|3481.28|3481.28|3479.31|3479.31|3481.28|3481.28|3478.94|3478.94|0
1701075300000|2023-11-27 08:55:00|3478.3|3478.3|3479.07|3479.07|3479.07|3479.07|3476.87|3476.87|0
1701075600000|2023-11-27 09:00:00|3479.29|3479.29|3477.73|3477.73|3480.36|3480.36|3477.31|3477.31|0
1701075900000|2023-11-27 09:05:00|3477.65|3477.65|3477.14|3477.14|3477.97|3477.97|3475.98|3475.98|0
1701076200000|2023-11-27 09:10:00|3477.16|3477.16|3478.35|3478.35|3479|3479|3476.48|3476.48|0
1701076500000|2023-11-27 09:15:00|3478.29|3478.29|3474.72|3474.72|3478.51|3478.51|3474.72|3474.72|0
1701076800000|2023-11-27 09:20:00|3474.61|3474.61|3474.41|3474.41|3474.96|3474.96|3472.8|3472.8|0
1701077100000|2023-11-27 09:25:00|3474.47|3474.47|3474.43|3474.43|3474.47|3474.47|3473.63|3473.63|0
1701077400000|2023-11-27 09:30:00|3474.44|3474.44|3471.66|3471.66|3474.72|3474.72|3470.79|3470.79|0
1701077700000|2023-11-27 09:35:00|3471.6|3471.6|3468.85|3468.85|3471.74|3471.74|3468.82|3468.82|0
1701078000000|2023-11-27 09:40:00|3468.91|3468.91|3467.98|3467.98|3468.91|3468.91|3465.01|3465.01|0
1701078300000|2023-11-27 09:45:00|3467.99|3467.99|3465.95|3465.95|3468.29|3468.29|3465.95|3465.95|0
1701078600000|2023-11-27 09:50:00|3465.88|3465.88|3464.56|3464.56|3465.88|3465.88|3464.27|3464.27|0
1701078900000|2023-11-27 09:55:00|3464.22|3464.22|3465.48|3465.48|3465.51|3465.51|3463.97|3463.97|0
1701079200000|2023-11-27 10:00:00|3465.46|3465.46|3466.98|3466.98|3467.06|3467.06|3463.93|3463.93|0
1701079500000|2023-11-27 10:05:00|3467.2|3467.2|3470.96|3470.96|3470.96|3470.96|3467.2|3467.2|0
1701079800000|2023-11-27 10:10:00|3471.17|3471.17|3475.25|3475.25|3475.25|3475.25|3471.17|3471.17|0
1701080100000|2023-11-27 10:15:00|3475.31|3475.31|3473.37|3473.37|3475.38|3475.38|3471.16|3471.16|0
1701080400000|2023-11-27 10:20:00|3473.72|3473.72|3477.26|3477.26|3477.77|3477.77|3473.72|3473.72|0
1701080700000|2023-11-27 10:25:00|3477.42|3477.42|3478.97|3478.97|3479.47|3479.47|3477.09|3477.09|0
1701081000000|2023-11-27 10:30:00|3478.89|3478.89|3476.67|3476.67|3478.95|3478.95|3476.5|3476.5|0
1701081300000|2023-11-27 10:35:00|3476.61|3476.61|3475.03|3475.03|3476.61|3476.61|3474.37|3474.37|0
1701081600000|2023-11-27 10:40:00|3474.93|3474.93|3474.54|3474.54|3475.65|3475.65|3473.91|3473.91|0
1701081900000|2023-11-27 10:45:00|3474.5|3474.5|3470.66|3470.66|3474.5|3474.5|3469.74|3469.74|0
1701082200000|2023-11-27 10:50:00|3470.99|3470.99|3470.87|3470.87|3471.79|3471.79|3470.72|3470.72|0
1701082500000|2023-11-27 10:55:00|3470.93|3470.93|3471.6|3471.6|3471.6|3471.6|3470.35|3470.35|0
1701082800000|2023-11-27 11:00:00|3471.55|3471.55|3472.14|3472.14|3473.31|3473.31|3471.31|3471.31|0
1701083100000|2023-11-27 11:05:00|3472.16|3472.16|3473.31|3473.31|3473.42|3473.42|3472|3472|0
1701083400000|2023-11-27 11:10:00|3472.98|3472.98|3472.85|3472.85|3473.73|3473.73|3472.8|3472.8|0
1701083700000|2023-11-27 11:15:00|3472.52|3472.52|3473.04|3473.04|3473.28|3473.28|3472.3|3472.3|0
1701084000000|2023-11-27 11:20:00|3473.09|3473.09|3473.64|3473.64|3475.09|3475.09|3472.81|3472.81|0
1701084300000|2023-11-27 11:25:00|3473.53|3473.53|3472.91|3472.91|3474.26|3474.26|3472.66|3472.66|0
1701084600000|2023-11-27 11:30:00|3473.13|3473.13|3473.15|3473.15|3474.19|3474.19|3472.92|3472.92|0
1701084900000|2023-11-27 11:35:00|3473.2|3473.2|3476.33|3476.33|3476.33|3476.33|3473.15|3473.15|0
1701085200000|2023-11-27 11:40:00|3476.42|3476.42|3474.83|3474.83|3476.42|3476.42|3474.83|3474.83|0
1701085500000|2023-11-27 11:45:00|3474.67|3474.67|3473.88|3473.88|3475.08|3475.08|3473.68|3473.68|0
1701085800000|2023-11-27 11:50:00|3473.55|3473.55|3471.07|3471.07|3473.88|3473.88|3470.8|3470.8|0
1701086100000|2023-11-27 11:55:00|3470.96|3470.96|3473.05|3473.05|3473.05|3473.05|3470.81|3470.81|0
1701086400000|2023-11-27 12:00:00|3473.2|3473.2|3473.81|3473.81|3474.16|3474.16|3473.19|3473.19|0
1701086700000|2023-11-27 12:05:00|3473.7|3473.7|3472.34|3472.34|3473.7|3473.7|3472.25|3472.25|0
1701087000000|2023-11-27 12:10:00|3472.44|3472.44|3473.79|3473.79|3474.22|3474.22|3472.11|3472.11|0
1701087300000|2023-11-27 12:15:00|3473.63|3473.63|3472.21|3472.21|3473.63|3473.63|3472.19|3472.19|0
1701087600000|2023-11-27 12:20:00|3472.24|3472.24|3472.77|3472.77|3472.81|3472.81|3471.89|3471.89|0
1701087900000|2023-11-27 12:25:00|3472.7|3472.7|3472.43|3472.43|3472.7|3472.7|3471.7|3471.7|0
1701088200000|2023-11-27 12:30:00|3472.48|3472.48|3473.61|3473.61|3474.12|3474.12|3472.48|3472.48|0
1701088500000|2023-11-27 12:35:00|3473.66|3473.66|3474.9|3474.9|3474.95|3474.95|3473.56|3473.56|0
1701088800000|2023-11-27 12:40:00|3474.85|3474.85|3473.95|3473.95|3474.96|3474.96|3473.72|3473.72|0
1701089100000|2023-11-27 12:45:00|3474.63|3474.63|3475.45|3475.45|3475.45|3475.45|3473.8|3473.8|0
1701089400000|2023-11-27 12:50:00|3475.78|3475.78|3476.7|3476.7|3477.16|3477.16|3475.78|3475.78|0
1701089700000|2023-11-27 12:55:00|3477.04|3477.04|3477.74|3477.74|3478.01|3478.01|3476.63|3476.63|0
1701090000000|2023-11-27 13:00:00|3477.75|3477.75|3479.04|3479.04|3479.2|3479.2|3477.64|3477.64|0
1701090300000|2023-11-27 13:05:00|3479.37|3479.37|3481.11|3481.11|3481.37|3481.37|3479.37|3479.37|0
1701090600000|2023-11-27 13:10:00|3480.77|3480.77|3479.93|3479.93|3480.77|3480.77|3479.9|3479.9|0
1701090900000|2023-11-27 13:15:00|3479.92|3479.92|3480.25|3480.25|3480.99|3480.99|3478.98|3478.98|0
1701091200000|2023-11-27 13:20:00|3479.91|3479.91|3478.06|3478.06|3479.91|3479.91|3477.06|3477.06|0
1701091500000|2023-11-27 13:25:00|3478.1|3478.1|3476.9|3476.9|3478.1|3478.1|3476.9|3476.9|0
1701091800000|2023-11-27 13:30:00|3476.88|3476.88|3478.51|3478.51|3478.8|3478.8|3476.69|3476.69|0
1701092100000|2023-11-27 13:35:00|3478.85|3478.85|3477.02|3477.02|3478.85|3478.85|3476.68|3476.68|0
1701092400000|2023-11-27 13:40:00|3477.07|3477.07|3476.9|3476.9|3477.88|3477.88|3476.9|3476.9|0
1701092700000|2023-11-27 13:45:00|3476.57|3476.57|3475.7|3475.7|3476.98|3476.98|3474.52|3474.52|0
1701093000000|2023-11-27 13:50:00|3476.38|3476.38|3476.98|3476.98|3478.04|3478.04|3476.38|3476.38|0
1701093300000|2023-11-27 13:55:00|3476.92|3476.92|3475.46|3475.46|3476.92|3476.92|3474.96|3474.96|0
1701093600000|2023-11-27 14:00:00|3475.48|3475.48|3476.98|3476.98|3477.51|3477.51|3475.31|3475.31|0
1701093900000|2023-11-27 14:05:00|3476.64|3476.64|3477.04|3477.04|3478.09|3478.09|3476.64|3476.64|0
1701094200000|2023-11-27 14:10:00|3477.19|3477.19|3475.92|3475.92|3478.08|3478.08|3475.92|3475.92|0
1701094500000|2023-11-27 14:15:00|3476.47|3476.47|3475.52|3475.52|3476.47|3476.47|3474.95|3474.95|0
1701094800000|2023-11-27 14:20:00|3475.41|3475.41|3476.43|3476.43|3476.7|3476.7|3474.71|3474.71|0
1701095100000|2023-11-27 14:25:00|3476.42|3476.42|3476.86|3476.86|3477.17|3477.17|3475.66|3475.66|0
1701095400000|2023-11-27 14:30:00|3476.97|3476.97|3476.14|3476.14|3477.81|3477.81|3473.75|3473.75|0
1701095700000|2023-11-27 14:35:00|3476.08|3476.08|3477.4|3477.4|3479.54|3479.54|3476.08|3476.08|0
1701096000000|2023-11-27 14:40:00|3477.63|3477.63|3475.79|3475.79|3477.63|3477.63|3474.46|3474.46|0
1701096300000|2023-11-27 14:45:00|3475.84|3475.84|3477.4|3477.4|3478.3|3478.3|3475.84|3475.84|0
1701096600000|2023-11-27 14:50:00|3477.06|3477.06|3476.37|3476.37|3478.39|3478.39|3476.37|3476.37|0
1701096900000|2023-11-27 14:55:00|3476.59|3476.59|3477.01|3477.01|3479.81|3479.81|3476.59|3476.59|0
1701097200000|2023-11-27 15:00:00|3476.33|3476.33|3472.97|3472.97|3476.75|3476.75|3472.58|3472.58|0
1701097500000|2023-11-27 15:05:00|3472.98|3472.98|3475.49|3475.49|3475.49|3475.49|3472.52|3472.52|0
1701097800000|2023-11-27 15:10:00|3475.83|3475.83|3477.9|3477.9|3478.82|3478.82|3475.76|3475.76|0
1701098100000|2023-11-27 15:15:00|3477.91|3477.91|3477.85|3477.85|3479.84|3479.84|3477.85|3477.85|0
1701098400000|2023-11-27 15:20:00|3477.77|3477.77|3475.2|3475.2|3477.77|3477.77|3475.19|3475.19|0
1701098700000|2023-11-27 15:25:00|3475.04|3475.04|3475.25|3475.25|3477.65|3477.65|3474.66|3474.66|0
1701099000000|2023-11-27 15:30:00|3475.28|3475.28|3473.9|3473.9|3475.96|3475.96|3473.9|3473.9|0
1701099300000|2023-11-27 15:35:00|3473.85|3473.85|3476.11|3476.11|3476.9|3476.9|3473.77|3473.77|0
1701099600000|2023-11-27 15:40:00|3476.03|3476.03|3476.35|3476.35|3477.25|3477.25|3475.71|3475.71|0
1701099900000|2023-11-27 15:45:00|3476.3|3476.3|3475.18|3475.18|3476.3|3476.3|3474.77|3474.77|0
1701100200000|2023-11-27 15:50:00|3475.23|3475.23|3472.7|3472.7|3475.6|3475.6|3472.7|3472.7|0
1701100500000|2023-11-27 15:55:00|3473.04|3473.04|3472.45|3472.45|3473.62|3473.62|3472.45|3472.45|0
1701100800000|2023-11-27 16:00:00|3472.22|3472.22|3470.52|3470.52|3472.37|3472.37|3470.11|3470.11|0
1701101100000|2023-11-27 16:05:00|3470.58|3470.58|3469.01|3469.01|3470.98|3470.98|3468.24|3468.24|0
1701101400000|2023-11-27 16:10:00|3469.35|3469.35|3468.22|3468.22|3470.42|3470.42|3467.16|3467.16|0
1701101700000|2023-11-27 16:15:00|3467.88|3467.88|3469.37|3469.37|3470.55|3470.55|3467.57|3467.57|0
1701102000000|2023-11-27 16:20:00|3469.32|3469.32|3468.79|3468.79|3469.77|3469.77|3468.13|3468.13|0
1701102300000|2023-11-27 16:25:00|3468.81|3468.81|3468.91|3468.91|3469.95|3469.95|3468.74|3468.74|0
1701159300000|2023-11-28 08:15:00|3465.1|3465.1|3471.23|3471.23|3473.13|3473.13|3464.99|3464.99|0
1701159600000|2023-11-28 08:20:00|3470.56|3470.56|3472.22|3472.22|3474.86|3474.86|3470.56|3470.56|0
1701159900000|2023-11-28 08:25:00|3472.32|3472.32|3466.83|3466.83|3472.49|3472.49|3466.69|3466.69|0
1701160200000|2023-11-28 08:30:00|3466.72|3466.72|3457.04|3457.04|3466.72|3466.72|3457.04|3457.04|0
1701160500000|2023-11-28 08:35:00|3457.53|3457.53|3455.85|3455.85|3461.98|3461.98|3454.83|3454.83|0
1701160800000|2023-11-28 08:40:00|3456.19|3456.19|3450.04|3450.04|3456.52|3456.52|3449.27|3449.27|0
1701161100000|2023-11-28 08:45:00|3449.7|3449.7|3452.49|3452.49|3454.67|3454.67|3448.85|3448.85|0
1701161400000|2023-11-28 08:50:00|3452.54|3452.54|3456.64|3456.64|3458.35|3458.35|3452.33|3452.33|0
1701161700000|2023-11-28 08:55:00|3456.69|3456.69|3455.19|3455.19|3457.95|3457.95|3454.74|3454.74|0
1701162000000|2023-11-28 09:00:00|3455.08|3455.08|3453.42|3453.42|3455.14|3455.14|3451.52|3451.52|0
1701162300000|2023-11-28 09:05:00|3453.32|3453.32|3457.07|3457.07|3457.07|3457.07|3453.27|3453.27|0
1701162600000|2023-11-28 09:10:00|3457.02|3457.02|3453.25|3453.25|3457.02|3457.02|3453.2|3453.2|0
1701162900000|2023-11-28 09:15:00|3453.32|3453.32|3455.39|3455.39|3455.92|3455.92|3453.32|3453.32|0
1701163200000|2023-11-28 09:20:00|3455.23|3455.23|3456.97|3456.97|3458.06|3458.06|3454.42|3454.42|0
1701163500000|2023-11-28 09:25:00|3456.86|3456.86|3460.36|3460.36|3460.7|3460.7|3456.39|3456.39|0
1701163800000|2023-11-28 09:30:00|3460.2|3460.2|3461.79|3461.79|3462.3|3462.3|3458.79|3458.79|0
1701164100000|2023-11-28 09:35:00|3461.85|3461.85|3466.01|3466.01|3466.06|3466.06|3461.81|3461.81|0
1701164400000|2023-11-28 09:40:00|3465.93|3465.93|3462.98|3462.98|3466.95|3466.95|3462.98|3462.98|0
1701164700000|2023-11-28 09:45:00|3463.32|3463.32|3465.43|3465.43|3465.44|3465.44|3463.32|3463.32|0
1701165000000|2023-11-28 09:50:00|3465.09|3465.09|3464.45|3464.45|3465.2|3465.2|3463.07|3463.07|0
1701165300000|2023-11-28 09:55:00|3464.35|3464.35|3464.33|3464.33|3465.14|3465.14|3463.09|3463.09|0
1701165600000|2023-11-28 10:00:00|3464.67|3464.67|3465.77|3465.77|3465.85|3465.85|3464.67|3464.67|0
1701165900000|2023-11-28 10:05:00|3465.55|3465.55|3463.51|3463.51|3465.68|3465.68|3463.12|3463.12|0
1701166200000|2023-11-28 10:10:00|3463.49|3463.49|3466.85|3466.85|3466.96|3466.96|3462.69|3462.69|0
1701166500000|2023-11-28 10:15:00|3466.52|3466.52|3461.95|3461.95|3466.52|3466.52|3461.95|3461.95|0
1701166800000|2023-11-28 10:20:00|3462|3462|3463.22|3463.22|3463.22|3463.22|3460.42|3460.42|0
1701167100000|2023-11-28 10:25:00|3463.44|3463.44|3460.78|3460.78|3463.49|3463.49|3460.67|3460.67|0
1701167400000|2023-11-28 10:30:00|3460.76|3460.76|3463.01|3463.01|3463.01|3463.01|3459.51|3459.51|0
1701167700000|2023-11-28 10:35:00|3463.16|3463.16|3460.91|3460.91|3464|3464|3460.91|3460.91|0
1701168000000|2023-11-28 10:40:00|3460.85|3460.85|3461.84|3461.84|3462.39|3462.39|3460.36|3460.36|0
1701168300000|2023-11-28 10:45:00|3461.86|3461.86|3463.47|3463.47|3463.47|3463.47|3461.04|3461.04|0
1701168600000|2023-11-28 10:50:00|3463.69|3463.69|3464.84|3464.84|3465.12|3465.12|3463.67|3463.67|0
1701168900000|2023-11-28 10:55:00|3464.68|3464.68|3463.95|3463.95|3464.68|3464.68|3462.74|3462.74|0
1701169200000|2023-11-28 11:00:00|3464.05|3464.05|3462.24|3462.24|3464.43|3464.43|3462.24|3462.24|0
1701169500000|2023-11-28 11:05:00|3462.16|3462.16|3463.87|3463.87|3464.12|3464.12|3462.16|3462.16|0
1701169800000|2023-11-28 11:10:00|3464.2|3464.2|3464.44|3464.44|3465|3465|3463.98|3463.98|0
1701170100000|2023-11-28 11:15:00|3463.16|3463.16|3463.02|3463.02|3463.16|3463.16|3462.42|3462.42|0
1701170400000|2023-11-28 11:20:00|3463|3463|3463.04|3463.04|3463.79|3463.79|3462.35|3462.35|0
1701170700000|2023-11-28 11:25:00|3462.99|3462.99|3463.53|3463.53|3464.64|3464.64|3462.99|3462.99|0
1701171000000|2023-11-28 11:30:00|3464.69|3464.69|3463.2|3463.2|3464.72|3464.72|3462.79|3462.79|0
1701171300000|2023-11-28 11:35:00|3463.14|3463.14|3460.88|3460.88|3463.14|3463.14|3460.88|3460.88|0
1701171600000|2023-11-28 11:40:00|3460.55|3460.55|3460.75|3460.75|3461.97|3461.97|3460.49|3460.49|0
1701171900000|2023-11-28 11:45:00|3460.7|3460.7|3460.83|3460.83|3461.98|3461.98|3460.7|3460.7|0
1701172200000|2023-11-28 11:50:00|3461.17|3461.17|3461.25|3461.25|3461.98|3461.98|3460.24|3460.24|0
1701172500000|2023-11-28 11:55:00|3461.28|3461.28|3457.97|3457.97|3461.32|3461.32|3457.86|3457.86|0
1701172800000|2023-11-28 12:00:00|3458.06|3458.06|3458.49|3458.49|3459.44|3459.44|3458.06|3458.06|0
1701173100000|2023-11-28 12:05:00|3458.68|3458.68|3460.3|3460.3|3460.49|3460.49|3458.68|3458.68|0
1701173400000|2023-11-28 12:10:00|3460.32|3460.32|3460.53|3460.53|3460.72|3460.72|3460.31|3460.31|0
1701173700000|2023-11-28 12:15:00|3460.2|3460.2|3460.41|3460.41|3460.51|3460.51|3459.46|3459.46|0
1701174000000|2023-11-28 12:20:00|3460.08|3460.08|3461.46|3461.46|3461.46|3461.46|3460.08|3460.08|0
1701174300000|2023-11-28 12:25:00|3461.41|3461.41|3463.96|3463.96|3463.96|3463.96|3461.3|3461.3|0
1701174600000|2023-11-28 12:30:00|3464.07|3464.07|3464.11|3464.11|3464.79|3464.79|3463.39|3463.39|0
1701174900000|2023-11-28 12:35:00|3464.14|3464.14|3464|3464|3464.85|3464.85|3463.96|3463.96|0
1701175200000|2023-11-28 12:40:00|3463.92|3463.92|3462.56|3462.56|3463.93|3463.93|3462.4|3462.4|0
1701175500000|2023-11-28 12:45:00|3462.51|3462.51|3462.71|3462.71|3462.73|3462.73|3462.37|3462.37|0
1701175800000|2023-11-28 12:50:00|3462.65|3462.65|3459.18|3459.18|3462.65|3462.65|3459.18|3459.18|0
1701176100000|2023-11-28 12:55:00|3459.24|3459.24|3462.16|3462.16|3462.16|3462.16|3459.19|3459.19|0
1701176400000|2023-11-28 13:00:00|3462.15|3462.15|3462.8|3462.8|3463.06|3463.06|3462.14|3462.14|0
1701176700000|2023-11-28 13:05:00|3462.85|3462.85|3461.53|3461.53|3463.36|3463.36|3461.52|3461.52|0
1701177000000|2023-11-28 13:10:00|3461.51|3461.51|3464.25|3464.25|3464.34|3464.34|3461.51|3461.51|0
1701177300000|2023-11-28 13:15:00|3463.92|3463.92|3465.7|3465.7|3466.07|3466.07|3463.44|3463.44|0
1701177600000|2023-11-28 13:20:00|3465.76|3465.76|3464.66|3464.66|3465.78|3465.78|3462.58|3462.58|0
1701177900000|2023-11-28 13:25:00|3464.72|3464.72|3465.96|3465.96|3466.7|3466.7|3464.71|3464.71|0
1701178200000|2023-11-28 13:30:00|3466.06|3466.06|3471.3|3471.3|3471.63|3471.63|3465.94|3465.94|0
1701178500000|2023-11-28 13:35:00|3471.19|3471.19|3471.71|3471.71|3471.71|3471.71|3470.85|3470.85|0
1701178800000|2023-11-28 13:40:00|3471.65|3471.65|3469.86|3469.86|3471.72|3471.72|3469.83|3469.83|0
1701179100000|2023-11-28 13:45:00|3469.82|3469.82|3466.28|3466.28|3469.82|3469.82|3466.28|3466.28|0
1701179400000|2023-11-28 13:50:00|3466.34|3466.34|3469.86|3469.86|3469.86|3469.86|3466.34|3466.34|0
1701179700000|2023-11-28 13:55:00|3469.53|3469.53|3468.04|3468.04|3470.02|3470.02|3468.04|3468.04|0
1701180000000|2023-11-28 14:00:00|3468.02|3468.02|3466.6|3466.6|3468.05|3468.05|3464.88|3464.88|0
1701180300000|2023-11-28 14:05:00|3466.69|3466.69|3465.34|3465.34|3467.35|3467.35|3464.77|3464.77|0
1701180600000|2023-11-28 14:10:00|3465.67|3465.67|3466.42|3466.42|3466.44|3466.44|3464.07|3464.07|0
1701180900000|2023-11-28 14:15:00|3466.44|3466.44|3467.43|3467.43|3467.58|3467.58|3465.59|3465.59|0
1701181200000|2023-11-28 14:20:00|3467.49|3467.49|3468.38|3468.38|3468.42|3468.42|3466.34|3466.34|0
1701181500000|2023-11-28 14:25:00|3468.48|3468.48|3467.58|3467.58|3469.6|3469.6|3467.24|3467.24|0
1701181800000|2023-11-28 14:30:00|3467.24|3467.24|3465.71|3465.71|3470.15|3470.15|3463.99|3463.99|0
1701182100000|2023-11-28 14:35:00|3465.81|3465.81|3470.28|3470.28|3471.36|3471.36|3465.81|3465.81|0
1701182400000|2023-11-28 14:40:00|3470.26|3470.26|3471.59|3471.59|3472.54|3472.54|3468.82|3468.82|0
1701182700000|2023-11-28 14:45:00|3471.95|3471.95|3471.61|3471.61|3473.19|3473.19|3471.56|3471.56|0
1701183000000|2023-11-28 14:50:00|3471.56|3471.56|3473.21|3473.21|3474.7|3474.7|3471.34|3471.34|0
1701183300000|2023-11-28 14:55:00|3473.16|3473.16|3472.23|3472.23|3473.24|3473.24|3470.97|3470.97|0
1701183600000|2023-11-28 15:00:00|3472.25|3472.25|3473.36|3473.36|3474.03|3474.03|3471.77|3471.77|0
1701183900000|2023-11-28 15:05:00|3473.52|3473.52|3472.85|3472.85|3474.7|3474.7|3472.82|3472.82|0
1701184200000|2023-11-28 15:10:00|3472.51|3472.51|3474.56|3474.56|3474.56|3474.56|3472.51|3472.51|0
1701184500000|2023-11-28 15:15:00|3474.6|3474.6|3474.31|3474.31|3475.85|3475.85|3473.19|3473.19|0
1701184800000|2023-11-28 15:20:00|3474.36|3474.36|3471.66|3471.66|3474.47|3474.47|3470.93|3470.93|0
1701185100000|2023-11-28 15:25:00|3471.63|3471.63|3474.6|3474.6|3474.6|3474.6|3471.3|3471.3|0
1701185400000|2023-11-28 15:30:00|3474.27|3474.27|3473.61|3473.61|3475.95|3475.95|3473.61|3473.61|0
1701185700000|2023-11-28 15:35:00|3473.62|3473.62|3472.06|3472.06|3473.62|3473.62|3470.84|3470.84|0
1701186000000|2023-11-28 15:40:00|3471.72|3471.72|3473.74|3473.74|3473.74|3473.74|3470.48|3470.48|0
1701186300000|2023-11-28 15:45:00|3473.72|3473.72|3471.71|3471.71|3473.82|3473.82|3471.16|3471.16|0
1701186600000|2023-11-28 15:50:00|3471.72|3471.72|3475.24|3475.24|3475.24|3475.24|3471.44|3471.44|0
1701186900000|2023-11-28 15:55:00|3475.32|3475.32|3474.85|3474.85|3475.43|3475.43|3474.24|3474.24|0
1701187200000|2023-11-28 16:00:00|3474.86|3474.86|3473.52|3473.52|3474.86|3474.86|3472.79|3472.79|0
1701187500000|2023-11-28 16:05:00|3473.28|3473.28|3471.7|3471.7|3473.44|3473.44|3471.7|3471.7|0
1701187800000|2023-11-28 16:10:00|3471.81|3471.81|3471.38|3471.38|3472.4|3472.4|3470.84|3470.84|0
1701188100000|2023-11-28 16:15:00|3471.33|3471.33|3470.86|3470.86|3472.04|3472.04|3470.82|3470.82|0
1701188400000|2023-11-28 16:20:00|3470.52|3470.52|3468.7|3468.7|3470.91|3470.91|3466.96|3466.96|0
1701188700000|2023-11-28 16:25:00|3468.36|3468.36|3470.41|3470.41|3470.41|3470.41|3466.82|3466.82|0
1701245700000|2023-11-29 08:15:00|3430.38|3430.38|3428.11|3428.11|3430.38|3430.38|3424.63|3424.63|0
1701246000000|2023-11-29 08:20:00|3428.16|3428.16|3411.01|3411.01|3428.16|3428.16|3411.01|3411.01|0
1701246300000|2023-11-29 08:25:00|3410.85|3410.85|3402.03|3402.03|3413.18|3413.18|3393.87|3393.87|0
1701246600000|2023-11-29 08:30:00|3401.93|3401.93|3410.72|3410.72|3414.13|3414.13|3401.93|3401.93|0
1701246900000|2023-11-29 08:35:00|3411.06|3411.06|3417.42|3417.42|3417.76|3417.76|3411.06|3411.06|0
1701247200000|2023-11-29 08:40:00|3417.34|3417.34|3414.03|3414.03|3419.78|3419.78|3413.87|3413.87|0
1701247500000|2023-11-29 08:45:00|3414.37|3414.37|3411.22|3411.22|3414.96|3414.96|3410.8|3410.8|0
1701247800000|2023-11-29 08:50:00|3410.78|3410.78|3407.11|3407.11|3410.89|3410.89|3407.11|3407.11|0
1701248100000|2023-11-29 08:55:00|3406.44|3406.44|3402.78|3402.78|3408.32|3408.32|3402.76|3402.76|0
1701248400000|2023-11-29 09:00:00|3402.52|3402.52|3402.75|3402.75|3403.58|3403.58|3401.24|3401.24|0
1701248700000|2023-11-29 09:05:00|3403.76|3403.76|3406.33|3406.33|3406.33|3406.33|3403.76|3403.76|0
1701249000000|2023-11-29 09:10:00|3406.71|3406.71|3411.04|3411.04|3411.54|3411.54|3406.66|3406.66|0
1701249300000|2023-11-29 09:15:00|3411.15|3411.15|3415.46|3415.46|3415.46|3415.46|3410.25|3410.25|0
1701249600000|2023-11-29 09:20:00|3415.4|3415.4|3417.57|3417.57|3417.58|3417.58|3415.17|3415.17|0
1701249900000|2023-11-29 09:25:00|3417.06|3417.06|3417.25|3417.25|3418.4|3418.4|3415.98|3415.98|0
1701250200000|2023-11-29 09:30:00|3417.31|3417.31|3414.75|3414.75|3417.9|3417.9|3414.75|3414.75|0
1701250500000|2023-11-29 09:35:00|3414.15|3414.15|3411.07|3411.07|3414.3|3414.3|3410.29|3410.29|0
1701250800000|2023-11-29 09:40:00|3411.23|3411.23|3411.48|3411.48|3412.4|3412.4|3410.25|3410.25|0
1701251100000|2023-11-29 09:45:00|3411.59|3411.59|3416.32|3416.32|3416.32|3416.32|3411.33|3411.33|0
1701251400000|2023-11-29 09:50:00|3416.16|3416.16|3419.65|3419.65|3419.65|3419.65|3416.05|3416.05|0
1701251700000|2023-11-29 09:55:00|3419.74|3419.74|3420.82|3420.82|3422.01|3422.01|3419.74|3419.74|0
1701252000000|2023-11-29 10:00:00|3421.04|3421.04|3426.39|3426.39|3426.5|3426.5|3420.96|3420.96|0
1701252300000|2023-11-29 10:05:00|3428.07|3428.07|3429.8|3429.8|3430.12|3430.12|3426.93|3426.93|0
1701252600000|2023-11-29 10:10:00|3430.14|3430.14|3429.88|3429.88|3431.67|3431.67|3429.44|3429.44|0
1701252900000|2023-11-29 10:15:00|3429.81|3429.81|3429.04|3429.04|3429.81|3429.81|3427.18|3427.18|0
1701253200000|2023-11-29 10:20:00|3429.37|3429.37|3429.68|3429.68|3431.11|3431.11|3429.34|3429.34|0
1701253500000|2023-11-29 10:25:00|3429.73|3429.73|3429.22|3429.22|3429.73|3429.73|3428.33|3428.33|0
1701253800000|2023-11-29 10:30:00|3429.11|3429.11|3428.2|3428.2|3429.13|3429.13|3426.74|3426.74|0
1701254100000|2023-11-29 10:35:00|3428.53|3428.53|3430.46|3430.46|3430.75|3430.75|3427.81|3427.81|0
1701254400000|2023-11-29 10:40:00|3430.57|3430.57|3426.1|3426.1|3430.57|3430.57|3425.99|3425.99|0
1701254700000|2023-11-29 10:45:00|3425.88|3425.88|3424.76|3424.76|3428.52|3428.52|3424.76|3424.76|0
1701255000000|2023-11-29 10:50:00|3424.81|3424.81|3423.56|3423.56|3425.28|3425.28|3422.24|3422.24|0
1701255300000|2023-11-29 10:55:00|3423.82|3423.82|3420.4|3420.4|3424.83|3424.83|3417.09|3417.09|0
1701255600000|2023-11-29 11:00:00|3420.51|3420.51|3420.44|3420.44|3421.53|3421.53|3419.47|3419.47|0
1701255900000|2023-11-29 11:05:00|3420.52|3420.52|3419.75|3419.75|3422.05|3422.05|3419.7|3419.7|0
1701256200000|2023-11-29 11:10:00|3420.2|3420.2|3421.89|3421.89|3422.05|3422.05|3420.2|3420.2|0
1701256500000|2023-11-29 11:15:00|3422.22|3422.22|3426.4|3426.4|3426.4|3426.4|3422.06|3422.06|0
1701256800000|2023-11-29 11:20:00|3426.06|3426.06|3423.1|3423.1|3426.14|3426.14|3423.09|3423.09|0
1701257100000|2023-11-29 11:25:00|3423.43|3423.43|3425.17|3425.17|3425.35|3425.35|3423.43|3423.43|0
1701257400000|2023-11-29 11:30:00|3424.88|3424.88|3425.06|3425.06|3425.63|3425.63|3423.89|3423.89|0
1701257700000|2023-11-29 11:35:00|3425.01|3425.01|3420.95|3420.95|3425.88|3425.88|3420.61|3420.61|0
1701258000000|2023-11-29 11:40:00|3421.29|3421.29|3416.89|3416.89|3421.73|3421.73|3416.86|3416.86|0
1701258300000|2023-11-29 11:45:00|3416.83|3416.83|3418.07|3418.07|3418.46|3418.46|3416.76|3416.76|0
1701258600000|2023-11-29 11:50:00|3418.01|3418.01|3419.22|3419.22|3419.27|3419.27|3417.05|3417.05|0
1701258900000|2023-11-29 11:55:00|3418.89|3418.89|3415.38|3415.38|3418.89|3418.89|3415.38|3415.38|0
1701259200000|2023-11-29 12:00:00|3415.49|3415.49|3416.89|3416.89|3417.57|3417.57|3413.89|3413.89|0
1701259500000|2023-11-29 12:05:00|3416.84|3416.84|3417.02|3417.02|3417.02|3417.02|3415.46|3415.46|0
1701259800000|2023-11-29 12:10:00|3416.99|3416.99|3418.6|3418.6|3418.6|3418.6|3416.22|3416.22|0
1701260100000|2023-11-29 12:15:00|3418.27|3418.27|3418.81|3418.81|3419.42|3419.42|3418.27|3418.27|0
1701260400000|2023-11-29 12:20:00|3419.03|3419.03|3420.51|3420.51|3420.71|3420.71|3419.03|3419.03|0
1701260700000|2023-11-29 12:25:00|3420.46|3420.46|3420.84|3420.84|3420.84|3420.84|3419.08|3419.08|0
1701261000000|2023-11-29 12:30:00|3420.95|3420.95|3421.95|3421.95|3423.42|3423.42|3420.95|3420.95|0
1701261300000|2023-11-29 12:35:00|3421.87|3421.87|3422.85|3422.85|3423.27|3423.27|3420.77|3420.77|0
1701261600000|2023-11-29 12:40:00|3422.61|3422.61|3424.48|3424.48|3424.55|3424.55|3422.61|3422.61|0
1701261900000|2023-11-29 12:45:00|3424.81|3424.81|3428.31|3428.31|3429.01|3429.01|3424.48|3424.48|0
1701262200000|2023-11-29 12:50:00|3427.98|3427.98|3425.8|3425.8|3428.2|3428.2|3425.8|3425.8|0
1701262500000|2023-11-29 12:55:00|3425.85|3425.85|3428.17|3428.17|3429.5|3429.5|3425.85|3425.85|0
1701262800000|2023-11-29 13:00:00|3428.12|3428.12|3424.76|3424.76|3428.12|3428.12|3424.28|3424.28|0
1701263100000|2023-11-29 13:05:00|3424.79|3424.79|3426.63|3426.63|3427.07|3427.07|3424.56|3424.56|0
1701263400000|2023-11-29 13:10:00|3427.02|3427.02|3428.96|3428.96|3428.96|3428.96|3426.02|3426.02|0
1701263700000|2023-11-29 13:15:00|3428.85|3428.85|3430.42|3430.42|3430.64|3430.64|3428.44|3428.44|0
1701264000000|2023-11-29 13:20:00|3430.4|3430.4|3429.54|3429.54|3430.4|3430.4|3428.75|3428.75|0
1701264300000|2023-11-29 13:25:00|3429.21|3429.21|3427.8|3427.8|3429.48|3429.48|3427.7|3427.7|0
1701264600000|2023-11-29 13:30:00|3427.9|3427.9|3429.29|3429.29|3429.4|3429.4|3427.02|3427.02|0
1701264900000|2023-11-29 13:35:00|3429.34|3429.34|3429.86|3429.86|3430.86|3430.86|3429.34|3429.34|0
1701265200000|2023-11-29 13:40:00|3429.91|3429.91|3428.13|3428.13|3429.91|3429.91|3427.77|3427.77|0
1701265500000|2023-11-29 13:45:00|3428.08|3428.08|3423.12|3423.12|3428.35|3428.35|3422.79|3422.79|0
1701265800000|2023-11-29 13:50:00|3423.22|3423.22|3424.19|3424.19|3424.75|3424.75|3422.44|3422.44|0
1701266100000|2023-11-29 13:55:00|3424.24|3424.24|3424.6|3424.6|3425.31|3425.31|3423.07|3423.07|0
1701266400000|2023-11-29 14:00:00|3424.93|3424.93|3424.7|3424.7|3425.66|3425.66|3423.4|3423.4|0
1701266700000|2023-11-29 14:05:00|3424.76|3424.76|3423.29|3423.29|3425.15|3425.15|3422.87|3422.87|0
1701267000000|2023-11-29 14:10:00|3422.95|3422.95|3425.18|3425.18|3425.18|3425.18|3421.97|3421.97|0
1701267300000|2023-11-29 14:15:00|3424.84|3424.84|3425.35|3425.35|3425.38|3425.38|3423.79|3423.79|0
1701267600000|2023-11-29 14:20:00|3425.51|3425.51|3424.7|3424.7|3426.42|3426.42|3424.7|3424.7|0
1701267900000|2023-11-29 14:25:00|3424.54|3424.54|3428.55|3428.55|3429.47|3429.47|3424.26|3424.26|0
1701268200000|2023-11-29 14:30:00|3428.5|3428.5|3440.09|3440.09|3440.09|3440.09|3428.5|3428.5|0
1701268500000|2023-11-29 14:35:00|3440.14|3440.14|3436.13|3436.13|3441.84|3441.84|3433.96|3433.96|0
1701268800000|2023-11-29 14:40:00|3436.47|3436.47|3429.93|3429.93|3436.7|3436.7|3429.93|3429.93|0
1701269100000|2023-11-29 14:45:00|3430.27|3430.27|3428.11|3428.11|3431.03|3431.03|3426.95|3426.95|0
1701269400000|2023-11-29 14:50:00|3428.06|3428.06|3431.76|3431.76|3432.06|3432.06|3426.3|3426.3|0
1701269700000|2023-11-29 14:55:00|3431.7|3431.7|3430.43|3430.43|3432.18|3432.18|3429.66|3429.66|0
1701270000000|2023-11-29 15:00:00|3430.27|3430.27|3427.68|3427.68|3430.32|3430.32|3427.24|3427.24|0
1701270300000|2023-11-29 15:05:00|3427.73|3427.73|3435.77|3435.77|3435.77|3435.77|3427.13|3427.13|0
1701270600000|2023-11-29 15:10:00|3436.1|3436.1|3435.84|3435.84|3438.87|3438.87|3435.44|3435.44|0
1701270900000|2023-11-29 15:15:00|3435.89|3435.89|3438.8|3438.8|3438.8|3438.8|3435.89|3435.89|0
1701271200000|2023-11-29 15:20:00|3438.79|3438.79|3436.64|3436.64|3439.75|3439.75|3436.53|3436.53|0
1701271500000|2023-11-29 15:25:00|3436.49|3436.49|3434.49|3434.49|3436.8|3436.8|3433.78|3433.78|0
1701271800000|2023-11-29 15:30:00|3434.43|3434.43|3434.6|3434.6|3434.94|3434.94|3432.32|3432.32|0
1701272100000|2023-11-29 15:35:00|3434.82|3434.82|3437.53|3437.53|3437.82|3437.82|3433.61|3433.61|0
1701272400000|2023-11-29 15:40:00|3437.61|3437.61|3438.23|3438.23|3438.31|3438.31|3435.77|3435.77|0
1701272700000|2023-11-29 15:45:00|3438.17|3438.17|3435.09|3435.09|3439.25|3439.25|3435.09|3435.09|0
1701273000000|2023-11-29 15:50:00|3435.42|3435.42|3435.69|3435.69|3436.58|3436.58|3434.72|3434.72|0
1701273300000|2023-11-29 15:55:00|3436.08|3436.08|3437.41|3437.41|3438.27|3438.27|3436.08|3436.08|0
1701273600000|2023-11-29 16:00:00|3437.36|3437.36|3438|3438|3438.98|3438.98|3436.37|3436.37|0
1701273900000|2023-11-29 16:05:00|3438.08|3438.08|3439.81|3439.81|3439.81|3439.81|3436.23|3436.23|0
1701274200000|2023-11-29 16:10:00|3439.76|3439.76|3438.79|3438.79|3439.99|3439.99|3437.39|3437.39|0
1701274500000|2023-11-29 16:15:00|3438.4|3438.4|3436.49|3436.49|3438.4|3438.4|3436.49|3436.49|0
1701274800000|2023-11-29 16:20:00|3436.57|3436.57|3439.37|3439.37|3439.91|3439.91|3436.57|3436.57|0
1701275100000|2023-11-29 16:25:00|3439.7|3439.7|3436.67|3436.67|3440.21|3440.21|3436.67|3436.67|0
1701332100000|2023-11-30 08:15:00|3428.07|3428.07|3424.05|3424.05|3431.85|3431.85|3422.12|3422.12|0
1701332400000|2023-11-30 08:20:00|3424|3424|3439.52|3439.52|3439.52|3439.52|3423.9|3423.9|0
1701332700000|2023-11-30 08:25:00|3439.62|3439.62|3438.18|3438.18|3440.6|3440.6|3437.73|3437.73|0
1701333000000|2023-11-30 08:30:00|3439.19|3439.19|3439.09|3439.09|3441.99|3441.99|3435.11|3435.11|0
1701333300000|2023-11-30 08:35:00|3439.06|3439.06|3434.48|3434.48|3439.06|3439.06|3433.29|3433.29|0
1701333600000|2023-11-30 08:40:00|3434.52|3434.52|3421.83|3421.83|3435.67|3435.67|3421.33|3421.33|0
1701333900000|2023-11-30 08:45:00|3421.44|3421.44|3419.82|3419.82|3422.79|3422.79|3416.91|3416.91|0
1701334200000|2023-11-30 08:50:00|3419.87|3419.87|3424.12|3424.12|3424.74|3424.74|3419.87|3419.87|0
1701334500000|2023-11-30 08:55:00|3424.45|3424.45|3424.91|3424.91|3428.33|3428.33|3423.46|3423.46|0
1701334800000|2023-11-30 09:00:00|3424.96|3424.96|3435.81|3435.81|3436.2|3436.2|3424.6|3424.6|0
1701335100000|2023-11-30 09:05:00|3436.15|3436.15|3441.7|3441.7|3441.88|3441.88|3435.94|3435.94|0
1701335400000|2023-11-30 09:10:00|3443.07|3443.07|3447.16|3447.16|3447.62|3447.62|3443.07|3443.07|0
1701335700000|2023-11-30 09:15:00|3447.27|3447.27|3444.09|3444.09|3449.06|3449.06|3442.95|3442.95|0
1701336000000|2023-11-30 09:20:00|3444.14|3444.14|3447.9|3447.9|3447.97|3447.97|3444.14|3444.14|0
1701336300000|2023-11-30 09:25:00|3447.57|3447.57|3446.31|3446.31|3447.62|3447.62|3444.84|3444.84|0
1701336600000|2023-11-30 09:30:00|3446.39|3446.39|3447.96|3447.96|3448.25|3448.25|3445.8|3445.8|0
1701336900000|2023-11-30 09:35:00|3447.99|3447.99|3448.64|3448.64|3450.53|3450.53|3447.19|3447.19|0
1701337200000|2023-11-30 09:40:00|3448.59|3448.59|3450.69|3450.69|3451.54|3451.54|3448.1|3448.1|0
1701337500000|2023-11-30 09:45:00|3450.8|3450.8|3450.65|3450.65|3450.8|3450.8|3449.19|3449.19|0
1701337800000|2023-11-30 09:50:00|3450.57|3450.57|3453.39|3453.39|3454.86|3454.86|3450.57|3450.57|0
1701338100000|2023-11-30 09:55:00|3453.72|3453.72|3456.08|3456.08|3456.08|3456.08|3452.5|3452.5|0
1701338400000|2023-11-30 10:00:00|3456.19|3456.19|3454.7|3454.7|3457.44|3457.44|3454.63|3454.63|0
1701338700000|2023-11-30 10:05:00|3454.63|3454.63|3459.69|3459.69|3459.85|3459.85|3454.29|3454.29|0
1701339000000|2023-11-30 10:10:00|3460.03|3460.03|3463.64|3463.64|3465.08|3465.08|3460.03|3460.03|0
1701339300000|2023-11-30 10:15:00|3463.69|3463.69|3456.08|3456.08|3463.69|3463.69|3455.86|3455.86|0
1701339600000|2023-11-30 10:20:00|3456.14|3456.14|3457.03|3457.03|3458.18|3458.18|3455.36|3455.36|0
1701339900000|2023-11-30 10:25:00|3457.36|3457.36|3459.56|3459.56|3459.61|3459.61|3455.5|3455.5|0
1701340200000|2023-11-30 10:30:00|3459.5|3459.5|3459.89|3459.89|3462.2|3462.2|3458.59|3458.59|0
1701340500000|2023-11-30 10:35:00|3459.88|3459.88|3461.23|3461.23|3461.57|3461.57|3457.19|3457.19|0
1701340800000|2023-11-30 10:40:00|3461.18|3461.18|3454.31|3454.31|3461.18|3461.18|3454.03|3454.03|0
1701341100000|2023-11-30 10:45:00|3454.36|3454.36|3456.27|3456.27|3456.32|3456.32|3454.36|3454.36|0
1701341400000|2023-11-30 10:50:00|3456.46|3456.46|3454.39|3454.39|3456.56|3456.56|3450.15|3450.15|0
1701341700000|2023-11-30 10:55:00|3454.49|3454.49|3453.67|3453.67|3454.49|3454.49|3452.31|3452.31|0
1701342000000|2023-11-30 11:00:00|3453.73|3453.73|3456.72|3456.72|3457.16|3457.16|3453.73|3453.73|0
1701342300000|2023-11-30 11:05:00|3456.38|3456.38|3455.83|3455.83|3457.51|3457.51|3455.04|3455.04|0
1701342600000|2023-11-30 11:10:00|3456.26|3456.26|3456.52|3456.52|3456.65|3456.65|3454.95|3454.95|0
1701342900000|2023-11-30 11:15:00|3456.42|3456.42|3452.93|3452.93|3456.42|3456.42|3452.21|3452.21|0
1701343200000|2023-11-30 11:20:00|3453.04|3453.04|3454.88|3454.88|3454.94|3454.94|3452.84|3452.84|0
1701343500000|2023-11-30 11:25:00|3454.94|3454.94|3455.57|3455.57|3455.9|3455.9|3454.6|3454.6|0
1701343800000|2023-11-30 11:30:00|3455.23|3455.23|3455.41|3455.41|3455.41|3455.41|3454.66|3454.66|0
1701344100000|2023-11-30 11:35:00|3455.42|3455.42|3458.26|3458.26|3458.26|3458.26|3455.42|3455.42|0
1701344400000|2023-11-30 11:40:00|3458.27|3458.27|3458.83|3458.83|3459.42|3459.42|3457.1|3457.1|0
1701344700000|2023-11-30 11:45:00|3457.82|3457.82|3460.34|3460.34|3460.88|3460.88|3457.61|3457.61|0
1701345000000|2023-11-30 11:50:00|3460.29|3460.29|3461.35|3461.35|3461.35|3461.35|3459.28|3459.28|0
1701345300000|2023-11-30 11:55:00|3461.52|3461.52|3460.44|3460.44|3461.87|3461.87|3460.15|3460.15|0
1701345600000|2023-11-30 12:00:00|3460.51|3460.51|3465.48|3465.48|3465.53|3465.53|3460.51|3460.51|0
1701345900000|2023-11-30 12:05:00|3465.4|3465.4|3466.26|3466.26|3466.26|3466.26|3464.55|3464.55|0
1701346200000|2023-11-30 12:10:00|3466.6|3466.6|3466.43|3466.43|3466.82|3466.82|3465.15|3465.15|0
1701346500000|2023-11-30 12:15:00|3466.6|3466.6|3468.78|3468.78|3469.6|3469.6|3466.6|3466.6|0
1701346800000|2023-11-30 12:20:00|3468.89|3468.89|3467.63|3467.63|3469.12|3469.12|3466.23|3466.23|0
1701347100000|2023-11-30 12:25:00|3467.57|3467.57|3467.94|3467.94|3467.94|3467.94|3466.34|3466.34|0
1701347400000|2023-11-30 12:30:00|3467.99|3467.99|3466.36|3466.36|3468.15|3468.15|3466.36|3466.36|0
1701347700000|2023-11-30 12:35:00|3466.47|3466.47|3463.59|3463.59|3466.47|3466.47|3463.59|3463.59|0
1701348000000|2023-11-30 12:40:00|3463.57|3463.57|3464.69|3464.69|3465.1|3465.1|3463.46|3463.46|0
1701348300000|2023-11-30 12:45:00|3464.64|3464.64|3466.89|3466.89|3466.89|3466.89|3463.82|3463.82|0
1701348600000|2023-11-30 12:50:00|3467.05|3467.05|3468.42|3468.42|3468.85|3468.85|3467.05|3467.05|0
1701348900000|2023-11-30 12:55:00|3468.48|3468.48|3469.13|3469.13|3469.13|3469.13|3467.46|3467.46|0
1701349200000|2023-11-30 13:00:00|3469.07|3469.07|3467.79|3467.79|3469.07|3469.07|3466.59|3466.59|0
1701349500000|2023-11-30 13:05:00|3467.85|3467.85|3468.2|3468.2|3468.94|3468.94|3467.85|3467.85|0
1701349800000|2023-11-30 13:10:00|3468.25|3468.25|3468.7|3468.7|3469.23|3469.23|3467.04|3467.04|0
1701350100000|2023-11-30 13:15:00|3469.04|3469.04|3470.19|3470.19|3470.56|3470.56|3468.68|3468.68|0
1701350400000|2023-11-30 13:20:00|3470.14|3470.14|3472.97|3472.97|3472.97|3472.97|3469.51|3469.51|0
1701350700000|2023-11-30 13:25:00|3472.92|3472.92|3471.51|3471.51|3473.43|3473.43|3469.21|3469.21|0
1701351000000|2023-11-30 13:30:00|3471.52|3471.52|3470.59|3470.59|3472.69|3472.69|3470.43|3470.43|0
1701351300000|2023-11-30 13:35:00|3470.92|3470.92|3473.54|3473.54|3474.42|3474.42|3470.92|3470.92|0
1701351600000|2023-11-30 13:40:00|3473.87|3473.87|3475.7|3475.7|3476.7|3476.7|3473.87|3473.87|0
1701351900000|2023-11-30 13:45:00|3475.69|3475.69|3478.41|3478.41|3479.14|3479.14|3475.67|3475.67|0
1701352200000|2023-11-30 13:50:00|3478.07|3478.07|3475.03|3475.03|3478.07|3478.07|3472.73|3472.73|0
1701352500000|2023-11-30 13:55:00|3474.69|3474.69|3477.02|3477.02|3477.02|3477.02|3473.36|3473.36|0
1701352800000|2023-11-30 14:00:00|3476.68|3476.68|3473.35|3473.35|3476.68|3476.68|3473.11|3473.11|0
1701353100000|2023-11-30 14:05:00|3473.29|3473.29|3473.55|3473.55|3473.56|3473.56|3471.73|3471.73|0
1701353400000|2023-11-30 14:10:00|3473.5|3473.5|3475.41|3475.41|3475.47|3475.47|3472.61|3472.61|0
1701353700000|2023-11-30 14:15:00|3475.32|3475.32|3473.68|3473.68|3476.27|3476.27|3473.35|3473.35|0
1701354000000|2023-11-30 14:20:00|3473.95|3473.95|3472.19|3472.19|3473.95|3473.95|3472.19|3472.19|0
1701354300000|2023-11-30 14:25:00|3471.85|3471.85|3471.52|3471.52|3472.07|3472.07|3470.8|3470.8|0
1701354600000|2023-11-30 14:30:00|3471.63|3471.63|3463.42|3463.42|3473.58|3473.58|3462.25|3462.25|0
1701354900000|2023-11-30 14:35:00|3463.36|3463.36|3463.96|3463.96|3464.32|3464.32|3459.86|3459.86|0
1701355200000|2023-11-30 14:40:00|3464.17|3464.17|3467.89|3467.89|3470.46|3470.46|3464.17|3464.17|0
1701355500000|2023-11-30 14:45:00|3468.23|3468.23|3470.36|3470.36|3470.36|3470.36|3467.28|3467.28|0
1701355800000|2023-11-30 14:50:00|3470.52|3470.52|3476.09|3476.09|3476.09|3476.09|3470.36|3470.36|0
1701356100000|2023-11-30 14:55:00|3475.76|3475.76|3478.33|3478.33|3478.33|3478.33|3475.15|3475.15|0
1701356400000|2023-11-30 15:00:00|3477.66|3477.66|3472.75|3472.75|3478.32|3478.32|3471.72|3471.72|0
1701356700000|2023-11-30 15:05:00|3473.19|3473.19|3471.48|3471.48|3474.92|3474.92|3471.03|3471.03|0
1701357000000|2023-11-30 15:10:00|3471.42|3471.42|3473.63|3473.63|3474.36|3474.36|3470.84|3470.84|0
1701357300000|2023-11-30 15:15:00|3472.96|3472.96|3474.61|3474.61|3476.25|3476.25|3472.52|3472.52|0
1701357600000|2023-11-30 15:20:00|3474.46|3474.46|3475.47|3475.47|3476.89|3476.89|3473.56|3473.56|0
1701357900000|2023-11-30 15:25:00|3475.41|3475.41|3472.92|3472.92|3476.04|3476.04|3472.82|3472.82|0
1701358200000|2023-11-30 15:30:00|3473.02|3473.02|3473.07|3473.07|3473.79|3473.79|3471.28|3471.28|0
1701358500000|2023-11-30 15:35:00|3473.02|3473.02|3470.84|3470.84|3473.02|3473.02|3469.93|3469.93|0
1701358800000|2023-11-30 15:40:00|3471.2|3471.2|3471.83|3471.83|3472.74|3472.74|3470.4|3470.4|0
1701359100000|2023-11-30 15:45:00|3471.88|3471.88|3471.64|3471.64|3471.88|3471.88|3468.12|3468.12|0
1701359400000|2023-11-30 15:50:00|3471.69|3471.69|3470.2|3470.2|3471.98|3471.98|3469.44|3469.44|0
1701359700000|2023-11-30 15:55:00|3470.26|3470.26|3465.52|3465.52|3470.26|3470.26|3465.03|3465.03|0
1701360000000|2023-11-30 16:00:00|3465.57|3465.57|3464.61|3464.61|3467.49|3467.49|3464.61|3464.61|0
1701360300000|2023-11-30 16:05:00|3464.94|3464.94|3464.95|3464.95|3466.6|3466.6|3464.54|3464.54|0
1701360600000|2023-11-30 16:10:00|3464.97|3464.97|3467.76|3467.76|3468.13|3468.13|3464.97|3464.97|0
1701360900000|2023-11-30 16:15:00|3468.1|3468.1|3464.06|3464.06|3468.26|3468.26|3464.06|3464.06|0
1701361200000|2023-11-30 16:20:00|3463.72|3463.72|3461.81|3461.81|3464.19|3464.19|3461.31|3461.31|0
1701361500000|2023-11-30 16:25:00|3461.8|3461.8|3460.19|3460.19|3462.8|3462.8|3460.19|3460.19|0
1701418500000|2023-12-01 08:15:00|3477.65|3477.65|3481.22|3481.22|3481.78|3481.78|3475.27|3475.27|0
1701418800000|2023-12-01 08:20:00|3480.93|3480.93|3475.97|3475.97|3481.57|3481.57|3474.79|3474.79|0
1701419100000|2023-12-01 08:25:00|3475.88|3475.88|3472.25|3472.25|3475.97|3475.97|3472.06|3472.06|0
1701419400000|2023-12-01 08:30:00|3472.09|3472.09|3467.85|3467.85|3472.09|3472.09|3466.68|3466.68|0
1701419700000|2023-12-01 08:35:00|3468.52|3468.52|3469.91|3469.91|3470.52|3470.52|3465.81|3465.81|0
1701420000000|2023-12-01 08:40:00|3470.07|3470.07|3474.98|3474.98|3475.73|3475.73|3467.74|3467.74|0
1701420300000|2023-12-01 08:45:00|3475.06|3475.06|3474.77|3474.77|3475.43|3475.43|3473.6|3473.6|0
1701420600000|2023-12-01 08:50:00|3475.1|3475.1|3476.76|3476.76|3478.59|3478.59|3475.1|3475.1|0
1701420900000|2023-12-01 08:55:00|3476.98|3476.98|3477.29|3477.29|3477.29|3477.29|3473.95|3473.95|0
1701421200000|2023-12-01 09:00:00|3477.19|3477.19|3480.75|3480.75|3481.42|3481.42|3476.86|3476.86|0
1701421500000|2023-12-01 09:05:00|3480.59|3480.59|3481.06|3481.06|3481.06|3481.06|3478.21|3478.21|0
1701421800000|2023-12-01 09:10:00|3481.39|3481.39|3476.24|3476.24|3481.39|3481.39|3475.91|3475.91|0
1701422100000|2023-12-01 09:15:00|3476.19|3476.19|3477.68|3477.68|3477.68|3477.68|3473.56|3473.56|0
1701422400000|2023-12-01 09:20:00|3477.76|3477.76|3476.59|3476.59|3477.76|3477.76|3474.1|3474.1|0
1701422700000|2023-12-01 09:25:00|3477.41|3477.41|3476.62|3476.62|3477.71|3477.71|3475.8|3475.8|0
1701423000000|2023-12-01 09:30:00|3476.51|3476.51|3473.06|3473.06|3476.89|3476.89|3472.28|3472.28|0
1701423300000|2023-12-01 09:35:00|3473.05|3473.05|3474.41|3474.41|3474.57|3474.57|3472.61|3472.61|0
1701423600000|2023-12-01 09:40:00|3474.19|3474.19|3474.1|3474.1|3475.65|3475.65|3474.06|3474.06|0
1701423900000|2023-12-01 09:45:00|3474.44|3474.44|3475.61|3475.61|3476.22|3476.22|3474.44|3474.44|0
1701424200000|2023-12-01 09:50:00|3475.72|3475.72|3472.21|3472.21|3475.72|3475.72|3472.21|3472.21|0
1701424500000|2023-12-01 09:55:00|3472.55|3472.55|3469.01|3469.01|3472.55|3472.55|3469.01|3469.01|0
1701424800000|2023-12-01 10:00:00|3468.68|3468.68|3470.25|3470.25|3470.6|3470.6|3468.49|3468.49|0
1701425100000|2023-12-01 10:05:00|3470.2|3470.2|3477.96|3477.96|3478.3|3478.3|3470.17|3470.17|0
1701425400000|2023-12-01 10:10:00|3478.05|3478.05|3479.62|3479.62|3479.96|3479.96|3477.24|3477.24|0
1701425700000|2023-12-01 10:15:00|3479.81|3479.81|3481.53|3481.53|3481.53|3481.53|3479.38|3479.38|0
1701426000000|2023-12-01 10:20:00|3481.57|3481.57|3479.58|3479.58|3481.62|3481.62|3479.58|3479.58|0
1701426300000|2023-12-01 10:25:00|3479.91|3479.91|3480.23|3480.23|3481.16|3481.16|3479.91|3479.91|0
1701426600000|2023-12-01 10:30:00|3480.13|3480.13|3477.56|3477.56|3480.13|3480.13|3477.56|3477.56|0
1701426900000|2023-12-01 10:35:00|3476.88|3476.88|3477.4|3477.4|3477.81|3477.81|3476.67|3476.67|0
1701427200000|2023-12-01 10:40:00|3477.06|3477.06|3476.03|3476.03|3477.06|3477.06|3475.53|3475.53|0
1701427500000|2023-12-01 10:45:00|3476.13|3476.13|3479|3479|3479.17|3479.17|3475.87|3475.87|0
1701427800000|2023-12-01 10:50:00|3478.9|3478.9|3475.87|3475.87|3478.9|3478.9|3475.82|3475.82|0
1701428100000|2023-12-01 10:55:00|3474.86|3474.86|3472.96|3472.96|3474.86|3474.86|3472.56|3472.56|0
1701428400000|2023-12-01 11:00:00|3472.63|3472.63|3472.42|3472.42|3472.98|3472.98|3471.14|3471.14|0
1701428700000|2023-12-01 11:05:00|3472.2|3472.2|3471.77|3471.77|3472.2|3472.2|3470.85|3470.85|0
1701429000000|2023-12-01 11:10:00|3471.75|3471.75|3471.87|3471.87|3472.43|3472.43|3471.38|3471.38|0
1701429300000|2023-12-01 11:15:00|3472.03|3472.03|3472.49|3472.49|3473.55|3473.55|3471.71|3471.71|0
1701429600000|2023-12-01 11:20:00|3472.44|3472.44|3475.52|3475.52|3475.52|3475.52|3472.44|3472.44|0
1701429900000|2023-12-01 11:25:00|3475.55|3475.55|3471.3|3471.3|3475.55|3475.55|3471.08|3471.08|0
1701430200000|2023-12-01 11:30:00|3470.96|3470.96|3473.23|3473.23|3473.71|3473.71|3470.96|3470.96|0
1701430500000|2023-12-01 11:35:00|3473.29|3473.29|3471.18|3471.18|3473.29|3473.29|3469.9|3469.9|0
1701430800000|2023-12-01 11:40:00|3471.12|3471.12|3472.87|3472.87|3472.87|3472.87|3471.12|3471.12|0
1701431100000|2023-12-01 11:45:00|3472.89|3472.89|3471.46|3471.46|3473.88|3473.88|3471.06|3471.06|0
1701431400000|2023-12-01 11:50:00|3471.43|3471.43|3473.93|3473.93|3474.4|3474.4|3471.43|3471.43|0
1701431700000|2023-12-01 11:55:00|3474.6|3474.6|3473.94|3473.94|3474.8|3474.8|3473.66|3473.66|0
1701432000000|2023-12-01 12:00:00|3473.61|3473.61|3474.19|3474.19|3474.49|3474.49|3472.31|3472.31|0
1701432300000|2023-12-01 12:05:00|3474.29|3474.29|3476.77|3476.77|3476.93|3476.93|3474.29|3474.29|0
1701432600000|2023-12-01 12:10:00|3476.43|3476.43|3474.38|3474.38|3476.43|3476.43|3473.96|3473.96|0
1701432900000|2023-12-01 12:15:00|3474.36|3474.36|3472.38|3472.38|3474.4|3474.4|3472.08|3472.08|0
1701433200000|2023-12-01 12:20:00|3472.44|3472.44|3472.25|3472.25|3473.17|3473.17|3472.21|3472.21|0
1701433500000|2023-12-01 12:25:00|3472.59|3472.59|3471.59|3471.59|3472.59|3472.59|3471.47|3471.47|0
1701433800000|2023-12-01 12:30:00|3471.43|3471.43|3470.82|3470.82|3471.43|3471.43|3470.19|3470.19|0
1701434100000|2023-12-01 12:35:00|3470.76|3470.76|3470.95|3470.95|3471.62|3471.62|3470.71|3470.71|0
1701434400000|2023-12-01 12:40:00|3470.56|3470.56|3470.45|3470.45|3470.56|3470.56|3469.99|3469.99|0
1701434700000|2023-12-01 12:45:00|3470.19|3470.19|3468.9|3468.9|3470.29|3470.29|3468.9|3468.9|0
1701435000000|2023-12-01 12:50:00|3468.85|3468.85|3468.5|3468.5|3469.15|3469.15|3468.5|3468.5|0
1701435300000|2023-12-01 12:55:00|3468.6|3468.6|3469.03|3469.03|3469.81|3469.81|3468.6|3468.6|0
1701435600000|2023-12-01 13:00:00|3469.08|3469.08|3468.6|3468.6|3470.4|3470.4|3468.6|3468.6|0
1701435900000|2023-12-01 13:05:00|3468.49|3468.49|3470.02|3470.02|3470.02|3470.02|3467.97|3467.97|0
1701436200000|2023-12-01 13:10:00|3469.68|3469.68|3470.66|3470.66|3470.73|3470.73|3469.35|3469.35|0
1701436500000|2023-12-01 13:15:00|3470.71|3470.71|3469.82|3469.82|3472.16|3472.16|3469.82|3469.82|0
1701436800000|2023-12-01 13:20:00|3469.71|3469.71|3472.17|3472.17|3472.17|3472.17|3469.04|3469.04|0
1701437100000|2023-12-01 13:25:00|3472.51|3472.51|3474.22|3474.22|3474.22|3474.22|3471.86|3471.86|0
1701437400000|2023-12-01 13:30:00|3474.27|3474.27|3474.64|3474.64|3475.41|3475.41|3473.79|3473.79|0
1701437700000|2023-12-01 13:35:00|3474.62|3474.62|3472.22|3472.22|3474.69|3474.69|3471.62|3471.62|0
1701438000000|2023-12-01 13:40:00|3472.27|3472.27|3473.18|3473.18|3473.53|3473.53|3471.88|3471.88|0
1701438300000|2023-12-01 13:45:00|3473.19|3473.19|3471.36|3471.36|3473.53|3473.53|3471.27|3471.27|0
1701438600000|2023-12-01 13:50:00|3471.34|3471.34|3470.01|3470.01|3472.01|3472.01|3470.01|3470.01|0
1701438900000|2023-12-01 13:55:00|3470.04|3470.04|3467.73|3467.73|3470.09|3470.09|3467.63|3467.63|0
1701439200000|2023-12-01 14:00:00|3468.07|3468.07|3467.49|3467.49|3469.83|3469.83|3467.49|3467.49|0
1701439500000|2023-12-01 14:05:00|3467.6|3467.6|3467.62|3467.62|3467.69|3467.69|3467.02|3467.02|0
1701439800000|2023-12-01 14:10:00|3466.94|3466.94|3464.79|3464.79|3466.94|3466.94|3463.62|3463.62|0
1701440100000|2023-12-01 14:15:00|3464.71|3464.71|3466.63|3466.63|3466.67|3466.67|3464.64|3464.64|0
1701440400000|2023-12-01 14:20:00|3466.3|3466.3|3466.38|3466.38|3467.15|3467.15|3465.69|3465.69|0
1701440700000|2023-12-01 14:25:00|3466.71|3466.71|3469.81|3469.81|3469.81|3469.81|3466.71|3466.71|0
1701441000000|2023-12-01 14:30:00|3470.14|3470.14|3476.07|3476.07|3476.84|3476.84|3468.82|3468.82|0
1701441300000|2023-12-01 14:35:00|3476.4|3476.4|3483.18|3483.18|3485.99|3485.99|3476.36|3476.36|0
1701441600000|2023-12-01 14:40:00|3483.52|3483.52|3484.63|3484.63|3484.63|3484.63|3482.22|3482.22|0
1701441900000|2023-12-01 14:45:00|3484.96|3484.96|3486.32|3486.32|3486.77|3486.77|3483.09|3483.09|0
1701442200000|2023-12-01 14:50:00|3486.33|3486.33|3486.44|3486.44|3487.05|3487.05|3484.97|3484.97|0
1701442500000|2023-12-01 14:55:00|3485.77|3485.77|3487.33|3487.33|3488.31|3488.31|3485.49|3485.49|0
1701442800000|2023-12-01 15:00:00|3487.67|3487.67|3491.11|3491.11|3492.05|3492.05|3486.62|3486.62|0
1701443100000|2023-12-01 15:05:00|3491.16|3491.16|3494.08|3494.08|3494.5|3494.5|3490.69|3490.69|0
1701443400000|2023-12-01 15:10:00|3493.98|3493.98|3494.05|3494.05|3495.42|3495.42|3493.77|3493.77|0
1701443700000|2023-12-01 15:15:00|3494.15|3494.15|3496.44|3496.44|3497.17|3497.17|3494.05|3494.05|0
1701444000000|2023-12-01 15:20:00|3496.49|3496.49|3498.64|3498.64|3499.19|3499.19|3496.34|3496.34|0
1701444300000|2023-12-01 15:25:00|3498.7|3498.7|3498.59|3498.59|3499.64|3499.64|3497.77|3497.77|0
1701444600000|2023-12-01 15:30:00|3498.49|3498.49|3499.72|3499.72|3501.58|3501.58|3498.19|3498.19|0
1701444900000|2023-12-01 15:35:00|3500.06|3500.06|3498.53|3498.53|3500.22|3500.22|3497.72|3497.72|0
1701445200000|2023-12-01 15:40:00|3498.91|3498.91|3495.97|3495.97|3499.44|3499.44|3495.64|3495.64|0
1701445500000|2023-12-01 15:45:00|3495.89|3495.89|3496.45|3496.45|3496.89|3496.89|3494.38|3494.38|0
1701445800000|2023-12-01 15:50:00|3496.5|3496.5|3496.96|3496.96|3497.17|3497.17|3495.31|3495.31|0
1701446100000|2023-12-01 15:55:00|3497.01|3497.01|3494.78|3494.78|3497.01|3497.01|3493.66|3493.66|0
1701446400000|2023-12-01 16:00:00|3494.29|3494.29|3491.09|3491.09|3494.29|3494.29|3490.45|3490.45|0
1701446700000|2023-12-01 16:05:00|3491.2|3491.2|3494.1|3494.1|3494.86|3494.86|3490.36|3490.36|0
1701447000000|2023-12-01 16:10:00|3494.32|3494.32|3492.22|3492.22|3494.32|3494.32|3491.91|3491.91|0
1701447300000|2023-12-01 16:15:00|3492.17|3492.17|3492|3492|3493.25|3493.25|3491.01|3491.01|0
1701447600000|2023-12-01 16:20:00|3491.67|3491.67|3494.25|3494.25|3495.25|3495.25|3491.59|3491.59|0
1701447900000|2023-12-01 16:25:00|3494.35|3494.35|3493.2|3493.2|3494.43|3494.43|3491.99|3491.99|0
1701677700000|2023-12-04 08:15:00|3493.72|3493.72|3489.17|3489.17|3494.9|3494.9|3489.17|3489.17|0
1701678000000|2023-12-04 08:20:00|3488.96|3488.96|3493.69|3493.69|3493.74|3493.74|3488.24|3488.24|0
1701678300000|2023-12-04 08:25:00|3494.37|3494.37|3497.45|3497.45|3498.25|3498.25|3494.37|3494.37|0
1701678600000|2023-12-04 08:30:00|3497.66|3497.66|3497.21|3497.21|3498.15|3498.15|3495.76|3495.76|0
1701678900000|2023-12-04 08:35:00|3498.22|3498.22|3504.78|3504.78|3504.78|3504.78|3497.78|3497.78|0
1701679200000|2023-12-04 08:40:00|3504.89|3504.89|3501.72|3501.72|3505.76|3505.76|3501.2|3501.2|0
1701679500000|2023-12-04 08:45:00|3501.61|3501.61|3500.73|3500.73|3501.81|3501.81|3498.35|3498.35|0
1701679800000|2023-12-04 08:50:00|3500.68|3500.68|3497.88|3497.88|3500.68|3500.68|3497.21|3497.21|0
1701680100000|2023-12-04 08:55:00|3497.54|3497.54|3494.94|3494.94|3498.56|3498.56|3494.79|3494.79|0
1701680400000|2023-12-04 09:00:00|3495.15|3495.15|3490.75|3490.75|3495.15|3495.15|3490.75|3490.75|0
1701680700000|2023-12-04 09:05:00|3491.03|3491.03|3487.68|3487.68|3491.41|3491.41|3487.58|3487.58|0
1701681000000|2023-12-04 09:10:00|3488.01|3488.01|3485.22|3485.22|3489.3|3489.3|3485.02|3485.02|0
1701681300000|2023-12-04 09:15:00|3484.89|3484.89|3486.57|3486.57|3488.62|3488.62|3484.61|3484.61|0
1701681600000|2023-12-04 09:20:00|3486.51|3486.51|3484.54|3484.54|3487.08|3487.08|3484.54|3484.54|0
1701681900000|2023-12-04 09:25:00|3484.52|3484.52|3482.67|3482.67|3486.07|3486.07|3482.34|3482.34|0
1701682200000|2023-12-04 09:30:00|3482.61|3482.61|3479.92|3479.92|3482.77|3482.77|3478.75|3478.75|0
1701682500000|2023-12-04 09:35:00|3480.26|3480.26|3481.79|3481.79|3482.12|3482.12|3479.94|3479.94|0
1701682800000|2023-12-04 09:40:00|3481.81|3481.81|3485.96|3485.96|3485.96|3485.96|3481.61|3481.61|0
1701683100000|2023-12-04 09:45:00|3485.89|3485.89|3488.74|3488.74|3489.86|3489.86|3485.17|3485.17|0
1701683400000|2023-12-04 09:50:00|3488.84|3488.84|3488.72|3488.72|3489.92|3489.92|3488.4|3488.4|0
1701683700000|2023-12-04 09:55:00|3488.83|3488.83|3487.75|3487.75|3489.89|3489.89|3487.62|3487.62|0
1701684000000|2023-12-04 10:00:00|3488.42|3488.42|3486.8|3486.8|3488.75|3488.75|3486.8|3486.8|0
1701684300000|2023-12-04 10:05:00|3486.9|3486.9|3489.19|3489.19|3489.49|3489.49|3486.86|3486.86|0
1701684600000|2023-12-04 10:10:00|3489.1|3489.1|3487.49|3487.49|3489.15|3489.15|3487.43|3487.43|0
1701684900000|2023-12-04 10:15:00|3487.43|3487.43|3489.59|3489.59|3489.59|3489.59|3487.01|3487.01|0
1701685200000|2023-12-04 10:20:00|3489.54|3489.54|3492.32|3492.32|3493.44|3493.44|3489.54|3489.54|0
1701685500000|2023-12-04 10:25:00|3492.22|3492.22|3494.21|3494.21|3494.52|3494.52|3492.06|3492.06|0
1701685800000|2023-12-04 10:30:00|3494.15|3494.15|3495.78|3495.78|3497.02|3497.02|3494.03|3494.03|0
1701686100000|2023-12-04 10:35:00|3495.8|3495.8|3493.66|3493.66|3495.8|3495.8|3493.54|3493.54|0
1701686400000|2023-12-04 10:40:00|3493.55|3493.55|3485.55|3485.55|3493.55|3493.55|3485.37|3485.37|0
1701686700000|2023-12-04 10:45:00|3485.7|3485.7|3488.47|3488.47|3488.57|3488.57|3485.7|3485.7|0
1701687000000|2023-12-04 10:50:00|3488.31|3488.31|3490.56|3490.56|3490.89|3490.89|3487.77|3487.77|0
1701687300000|2023-12-04 10:55:00|3489.88|3489.88|3490.67|3490.67|3490.67|3490.67|3489.59|3489.59|0
1701687600000|2023-12-04 11:00:00|3490.73|3490.73|3490.11|3490.11|3490.78|3490.78|3488.82|3488.82|0
1701687900000|2023-12-04 11:05:00|3489.77|3489.77|3489.52|3489.52|3490.54|3490.54|3488.35|3488.35|0
1701688200000|2023-12-04 11:10:00|3489.18|3489.18|3490.72|3490.72|3492.16|3492.16|3489.18|3489.18|0
1701688500000|2023-12-04 11:15:00|3490.67|3490.67|3489.35|3489.35|3490.67|3490.67|3488.36|3488.36|0
1701688800000|2023-12-04 11:20:00|3489.33|3489.33|3487.81|3487.81|3489.62|3489.62|3487.81|3487.81|0
1701689100000|2023-12-04 11:25:00|3487.65|3487.65|3487.8|3487.8|3487.97|3487.97|3486.93|3486.93|0
1701689400000|2023-12-04 11:30:00|3487.69|3487.69|3486.68|3486.68|3488.86|3488.86|3486.68|3486.68|0
1701689700000|2023-12-04 11:35:00|3486.34|3486.34|3483.98|3483.98|3486.6|3486.6|3483.75|3483.75|0
1701690000000|2023-12-04 11:40:00|3484.07|3484.07|3486.09|3486.09|3486.34|3486.34|3484|3484|0
1701690300000|2023-12-04 11:45:00|3485.98|3485.98|3486.88|3486.88|3487.49|3487.49|3485.59|3485.59|0
1701690600000|2023-12-04 11:50:00|3486.93|3486.93|3488.78|3488.78|3488.78|3488.78|3486.93|3486.93|0
1701690900000|2023-12-04 11:55:00|3488.45|3488.45|3488.58|3488.58|3488.58|3488.58|3485.9|3485.9|0
1701691200000|2023-12-04 12:00:00|3488.53|3488.53|3484.94|3484.94|3488.53|3488.53|3484.94|3484.94|0
1701691500000|2023-12-04 12:05:00|3484.61|3484.61|3485.89|3485.89|3485.89|3485.89|3484.39|3484.39|0
1701691800000|2023-12-04 12:10:00|3485.94|3485.94|3484.15|3484.15|3485.99|3485.99|3484.05|3484.05|0
1701692100000|2023-12-04 12:15:00|3483.82|3483.82|3484.37|3484.37|3485.63|3485.63|3483.82|3483.82|0
1701692400000|2023-12-04 12:20:00|3484.45|3484.45|3483.14|3483.14|3484.45|3484.45|3482.58|3482.58|0
1701692700000|2023-12-04 12:25:00|3483.2|3483.2|3482.83|3482.83|3484.3|3484.3|3482.55|3482.55|0
1701693000000|2023-12-04 12:30:00|3482.7|3482.7|3483.12|3483.12|3483.12|3483.12|3481.48|3481.48|0
1701693300000|2023-12-04 12:35:00|3482.78|3482.78|3484.66|3484.66|3484.66|3484.66|3482.78|3482.78|0
1701693600000|2023-12-04 12:40:00|3484.64|3484.64|3484.37|3484.37|3485.46|3485.46|3482.56|3482.56|0
1701693900000|2023-12-04 12:45:00|3484.31|3484.31|3484.96|3484.96|3485.11|3485.11|3483.85|3483.85|0
1701694200000|2023-12-04 12:50:00|3485.07|3485.07|3486|3486|3487.04|3487.04|3485.07|3485.07|0
1701694500000|2023-12-04 12:55:00|3486.15|3486.15|3488.09|3488.09|3488.9|3488.9|3485.35|3485.35|0
1701694800000|2023-12-04 13:00:00|3488.04|3488.04|3485.17|3485.17|3488.09|3488.09|3485.17|3485.17|0
1701695100000|2023-12-04 13:05:00|3485.12|3485.12|3483.34|3483.34|3485.12|3485.12|3482.49|3482.49|0
1701695400000|2023-12-04 13:10:00|3483.39|3483.39|3483.26|3483.26|3483.4|3483.4|3482.27|3482.27|0
1701695700000|2023-12-04 13:15:00|3483.21|3483.21|3483.55|3483.55|3483.98|3483.98|3483.21|3483.21|0
1701696000000|2023-12-04 13:20:00|3483.61|3483.61|3485.4|3485.4|3485.4|3485.4|3483.14|3483.14|0
1701696300000|2023-12-04 13:25:00|3485.74|3485.74|3483.72|3483.72|3487|3487|3483.72|3483.72|0
1701696600000|2023-12-04 13:30:00|3483.56|3483.56|3483.75|3483.75|3484.6|3484.6|3482.7|3482.7|0
1701696900000|2023-12-04 13:35:00|3483.81|3483.81|3484.19|3484.19|3484.19|3484.19|3482.41|3482.41|0
1701697200000|2023-12-04 13:40:00|3483.86|3483.86|3482.55|3482.55|3484.43|3484.43|3482.45|3482.45|0
1701697500000|2023-12-04 13:45:00|3482.88|3482.88|3483.42|3483.42|3483.43|3483.43|3481.65|3481.65|0
1701697800000|2023-12-04 13:50:00|3482.75|3482.75|3483.71|3483.71|3483.82|3483.82|3482.55|3482.55|0
1701698100000|2023-12-04 13:55:00|3483.63|3483.63|3482|3482|3483.63|3483.63|3482|3482|0
1701698400000|2023-12-04 14:00:00|3482.06|3482.06|3482.33|3482.33|3482.33|3482.33|3481.42|3481.42|0
1701698700000|2023-12-04 14:05:00|3482.39|3482.39|3484.13|3484.13|3484.4|3484.4|3482.02|3482.02|0
1701699000000|2023-12-04 14:10:00|3484.21|3484.21|3485.2|3485.2|3485.27|3485.27|3484.13|3484.13|0
1701699300000|2023-12-04 14:15:00|3484.86|3484.86|3485.84|3485.84|3487.22|3487.22|3484.21|3484.21|0
1701699600000|2023-12-04 14:20:00|3486.18|3486.18|3488.46|3488.46|3488.46|3488.46|3486.03|3486.03|0
1701699900000|2023-12-04 14:25:00|3488.41|3488.41|3491.46|3491.46|3491.46|3491.46|3487.09|3487.09|0
1701700200000|2023-12-04 14:30:00|3491.52|3491.52|3492.67|3492.67|3494.12|3494.12|3490.32|3490.32|0
1701700500000|2023-12-04 14:35:00|3492.76|3492.76|3497.27|3497.27|3499.04|3499.04|3492.76|3492.76|0
1701700800000|2023-12-04 14:40:00|3497.66|3497.66|3501.78|3501.78|3502.66|3502.66|3497.66|3497.66|0
1701701100000|2023-12-04 14:45:00|3501.73|3501.73|3504.28|3504.28|3505.45|3505.45|3501.73|3501.73|0
1701701400000|2023-12-04 14:50:00|3504.23|3504.23|3500.32|3500.32|3504.23|3504.23|3500.1|3500.1|0
1701701700000|2023-12-04 14:55:00|3500.26|3500.26|3493.74|3493.74|3500.26|3500.26|3492.88|3492.88|0
1701702000000|2023-12-04 15:00:00|3493.63|3493.63|3495.11|3495.11|3496.43|3496.43|3492.83|3492.83|0
1701702300000|2023-12-04 15:05:00|3495.27|3495.27|3501.09|3501.09|3501.09|3501.09|3493.84|3493.84|0
1701702600000|2023-12-04 15:10:00|3501.43|3501.43|3500.89|3500.89|3505.57|3505.57|3500.62|3500.62|0
1701702900000|2023-12-04 15:15:00|3500.22|3500.22|3501.62|3501.62|3502.15|3502.15|3499.52|3499.52|0
1701703200000|2023-12-04 15:20:00|3501.75|3501.75|3501.59|3501.59|3503.03|3503.03|3500.14|3500.14|0
1701703500000|2023-12-04 15:25:00|3501.54|3501.54|3499.13|3499.13|3501.98|3501.98|3498.7|3498.7|0
1701703800000|2023-12-04 15:30:00|3499.05|3499.05|3496.17|3496.17|3499.18|3499.18|3496.17|3496.17|0
1701704100000|2023-12-04 15:35:00|3496.2|3496.2|3496.45|3496.45|3496.45|3496.45|3495.22|3495.22|0
1701704400000|2023-12-04 15:40:00|3496.4|3496.4|3495.39|3495.39|3496.4|3496.4|3493.85|3493.85|0
1701704700000|2023-12-04 15:45:00|3495.72|3495.72|3495.8|3495.8|3497.53|3497.53|3495.49|3495.49|0
1701705000000|2023-12-04 15:50:00|3496.14|3496.14|3498|3498|3498.26|3498.26|3495.97|3495.97|0
1701705300000|2023-12-04 15:55:00|3497.95|3497.95|3495.37|3495.37|3498.49|3498.49|3494.37|3494.37|0
1701705600000|2023-12-04 16:00:00|3495.31|3495.31|3494.63|3494.63|3495.31|3495.31|3493.18|3493.18|0
1701705900000|2023-12-04 16:05:00|3494.73|3494.73|3495.31|3495.31|3495.48|3495.48|3492.81|3492.81|0
1701706200000|2023-12-04 16:10:00|3495.34|3495.34|3494.62|3494.62|3496.27|3496.27|3493.56|3493.56|0
1701706500000|2023-12-04 16:15:00|3494.95|3494.95|3493.87|3493.87|3495.89|3495.89|3493.44|3493.44|0
1701706800000|2023-12-04 16:20:00|3493.92|3493.92|3493.17|3493.17|3494.48|3494.48|3492.57|3492.57|0
1701707100000|2023-12-04 16:25:00|3492.83|3492.83|3496|3496|3496|3496|3492.61|3492.61|0
1701764100000|2023-12-05 08:15:00|3454.28|3454.28|3456.02|3456.02|3458.97|3458.97|3453.95|3453.95|0
1701764400000|2023-12-05 08:20:00|3455.35|3455.35|3455.39|3455.39|3456.13|3456.13|3450.4|3450.4|0
1701764700000|2023-12-05 08:25:00|3456.07|3456.07|3454.62|3454.62|3456.07|3456.07|3449.42|3449.42|0
1701765000000|2023-12-05 08:30:00|3455.29|3455.29|3456.93|3456.93|3457.42|3457.42|3453.44|3453.44|0
1701765300000|2023-12-05 08:35:00|3457.53|3457.53|3457.59|3457.59|3457.94|3457.94|3454.13|3454.13|0
1701765600000|2023-12-05 08:40:00|3457.5|3457.5|3462.81|3462.81|3462.86|3462.86|3454.87|3454.87|0
1701765900000|2023-12-05 08:45:00|3462.14|3462.14|3460.8|3460.8|3462.41|3462.41|3458.94|3458.94|0
1701766200000|2023-12-05 08:50:00|3460.88|3460.88|3464.01|3464.01|3464.01|3464.01|3459.25|3459.25|0
1701766500000|2023-12-05 08:55:00|3464.16|3464.16|3463.59|3463.59|3464.85|3464.85|3461.26|3461.26|0
1701766800000|2023-12-05 09:00:00|3463.7|3463.7|3467.61|3467.61|3467.61|3467.61|3463.16|3463.16|0
1701767100000|2023-12-05 09:05:00|3467.77|3467.77|3469.53|3469.53|3469.53|3469.53|3466.22|3466.22|0
1701767400000|2023-12-05 09:10:00|3469.58|3469.58|3472.56|3472.56|3472.56|3472.56|3469.31|3469.31|0
1701767700000|2023-12-05 09:15:00|3472.67|3472.67|3472.2|3472.2|3475.03|3475.03|3471.92|3471.92|0
1701768000000|2023-12-05 09:20:00|3471.99|3471.99|3474|3474|3476.65|3476.65|3471.81|3471.81|0
1701768300000|2023-12-05 09:25:00|3473.95|3473.95|3474.54|3474.54|3474.54|3474.54|3472.92|3472.92|0
1701768600000|2023-12-05 09:30:00|3474.5|3474.5|3473.91|3473.91|3475.06|3475.06|3471.87|3471.87|0
1701768900000|2023-12-05 09:35:00|3473.58|3473.58|3470.59|3470.59|3474.72|3474.72|3470.59|3470.59|0
1701769200000|2023-12-05 09:40:00|3470.54|3470.54|3471.37|3471.37|3472.28|3472.28|3469.36|3469.36|0
1701769500000|2023-12-05 09:45:00|3471.22|3471.22|3471.18|3471.18|3471.63|3471.63|3469.13|3469.13|0
1701769800000|2023-12-05 09:50:00|3471.22|3471.22|3469.88|3469.88|3471.5|3471.5|3468.84|3468.84|0
1701770100000|2023-12-05 09:55:00|3469.67|3469.67|3467.66|3467.66|3470.22|3470.22|3467.66|3467.66|0
1701770400000|2023-12-05 10:00:00|3467.51|3467.51|3462.32|3462.32|3467.55|3467.55|3462.32|3462.32|0
1701770700000|2023-12-05 10:05:00|3461.89|3461.89|3463.33|3463.33|3463.33|3463.33|3460.57|3460.57|0
1701771000000|2023-12-05 10:10:00|3462.89|3462.89|3463.03|3463.03|3463.04|3463.04|3461.36|3461.36|0
1701771300000|2023-12-05 10:15:00|3463.08|3463.08|3466.9|3466.9|3467.19|3467.19|3462.86|3462.86|0
1701771600000|2023-12-05 10:20:00|3466.79|3466.79|3471.58|3471.58|3472.13|3472.13|3466.69|3466.69|0
1701771900000|2023-12-05 10:25:00|3471.53|3471.53|3472.33|3472.33|3473.12|3473.12|3470.42|3470.42|0
1701772200000|2023-12-05 10:30:00|3471.99|3471.99|3473.74|3473.74|3473.89|3473.89|3471.25|3471.25|0
1701772500000|2023-12-05 10:35:00|3473.8|3473.8|3473.04|3473.04|3474.02|3474.02|3472.26|3472.26|0
1701772800000|2023-12-05 10:40:00|3472.88|3472.88|3469.45|3469.45|3472.88|3472.88|3469.32|3469.32|0
1701773100000|2023-12-05 10:45:00|3469.4|3469.4|3468.73|3468.73|3469.4|3469.4|3466.56|3466.56|0
1701773400000|2023-12-05 10:50:00|3468.75|3468.75|3467.32|3467.32|3468.75|3468.75|3465.98|3465.98|0
1701773700000|2023-12-05 10:55:00|3467.54|3467.54|3467.03|3467.03|3468.53|3468.53|3467.03|3467.03|0
1701774000000|2023-12-05 11:00:00|3466.95|3466.95|3468.55|3468.55|3468.55|3468.55|3464.23|3464.23|0
1701774300000|2023-12-05 11:05:00|3468.44|3468.44|3467.94|3467.94|3468.47|3468.47|3465.96|3465.96|0
1701774600000|2023-12-05 11:10:00|3468|3468|3472.52|3472.52|3472.63|3472.63|3468|3468|0
1701774900000|2023-12-05 11:15:00|3472.42|3472.42|3470.94|3470.94|3472.42|3472.42|3470.47|3470.47|0
1701775200000|2023-12-05 11:20:00|3470.6|3470.6|3469.05|3469.05|3471.1|3471.1|3469.05|3469.05|0
1701775500000|2023-12-05 11:25:00|3469.11|3469.11|3469.5|3469.5|3469.5|3469.5|3468.3|3468.3|0
1701775800000|2023-12-05 11:30:00|3469.31|3469.31|3465.85|3465.85|3469.31|3469.31|3465.41|3465.41|0
1701776100000|2023-12-05 11:35:00|3465.96|3465.96|3465.95|3465.95|3466.37|3466.37|3465.01|3465.01|0
1701776400000|2023-12-05 11:40:00|3465.97|3465.97|3464.49|3464.49|3466.57|3466.57|3464.44|3464.44|0
1701776700000|2023-12-05 11:45:00|3464.15|3464.15|3465.6|3465.6|3465.6|3465.6|3463.9|3463.9|0
1701777000000|2023-12-05 11:50:00|3465.52|3465.52|3468.66|3468.66|3468.66|3468.66|3465.27|3465.27|0
1701777300000|2023-12-05 11:55:00|3468.74|3468.74|3467.39|3467.39|3468.87|3468.87|3467.07|3467.07|0
1701777600000|2023-12-05 12:00:00|3467.28|3467.28|3468.52|3468.52|3469.38|3469.38|3466.85|3466.85|0
1701777900000|2023-12-05 12:05:00|3468.41|3468.41|3468.11|3468.11|3469.08|3469.08|3467.99|3467.99|0
1701778200000|2023-12-05 12:10:00|3468.15|3468.15|3468.16|3468.16|3468.51|3468.51|3467.62|3467.62|0
1701778500000|2023-12-05 12:15:00|3468.24|3468.24|3472.41|3472.41|3473.1|3473.1|3468.24|3468.24|0
1701778800000|2023-12-05 12:20:00|3472.33|3472.33|3473.32|3473.32|3473.63|3473.63|3470.41|3470.41|0
1701779100000|2023-12-05 12:25:00|3472.98|3472.98|3474.9|3474.9|3477.63|3477.63|3472.93|3472.93|0
1701779400000|2023-12-05 12:30:00|3475.23|3475.23|3474.38|3474.38|3475.48|3475.48|3473.73|3473.73|0
1701779700000|2023-12-05 12:35:00|3474.16|3474.16|3472.69|3472.69|3474.87|3474.87|3472.6|3472.6|0
1701780000000|2023-12-05 12:40:00|3472.64|3472.64|3473.35|3473.35|3473.35|3473.35|3471.52|3471.52|0
1701780300000|2023-12-05 12:45:00|3473.63|3473.63|3477.47|3477.47|3477.47|3477.47|3473.63|3473.63|0
1701780600000|2023-12-05 12:50:00|3477.5|3477.5|3477.68|3477.68|3477.73|3477.73|3476.38|3476.38|0
1701780900000|2023-12-05 12:55:00|3477.73|3477.73|3478.89|3478.89|3480.25|3480.25|3477.73|3477.73|0
1701781200000|2023-12-05 13:00:00|3478.87|3478.87|3479.13|3479.13|3479.84|3479.84|3478.34|3478.34|0
1701781500000|2023-12-05 13:05:00|3479.08|3479.08|3482.4|3482.4|3482.66|3482.66|3478.69|3478.69|0
1701781800000|2023-12-05 13:10:00|3482.42|3482.42|3477.22|3477.22|3482.42|3482.42|3476.84|3476.84|0
1701782100000|2023-12-05 13:15:00|3477.27|3477.27|3477.33|3477.33|3478.19|3478.19|3476.27|3476.27|0
1701782400000|2023-12-05 13:20:00|3477.25|3477.25|3478.47|3478.47|3478.92|3478.92|3477.25|3477.25|0
1701782700000|2023-12-05 13:25:00|3478.58|3478.58|3480.1|3480.1|3480.1|3480.1|3477.96|3477.96|0
1701783000000|2023-12-05 13:30:00|3480.44|3480.44|3481.07|3481.07|3482.99|3482.99|3480.37|3480.37|0
1701783300000|2023-12-05 13:35:00|3481.41|3481.41|3482.41|3482.41|3482.83|3482.83|3479.93|3479.93|0
1701783600000|2023-12-05 13:40:00|3482.52|3482.52|3481.91|3481.91|3482.9|3482.9|3481.47|3481.47|0
1701783900000|2023-12-05 13:45:00|3481.93|3481.93|3482.71|3482.71|3483.39|3483.39|3481.83|3481.83|0
1701784200000|2023-12-05 13:50:00|3482.82|3482.82|3484.39|3484.39|3486.03|3486.03|3482.77|3482.77|0
1701784500000|2023-12-05 13:55:00|3484.4|3484.4|3481.99|3481.99|3485.26|3485.26|3481.99|3481.99|0
1701784800000|2023-12-05 14:00:00|3482.05|3482.05|3481.56|3481.56|3483.42|3483.42|3481.51|3481.51|0
1701785100000|2023-12-05 14:05:00|3481.45|3481.45|3480.54|3480.54|3481.45|3481.45|3479.89|3479.89|0
1701785400000|2023-12-05 14:10:00|3480.6|3480.6|3478.98|3478.98|3481.79|3481.79|3478.98|3478.98|0
1701785700000|2023-12-05 14:15:00|3479.03|3479.03|3482.2|3482.2|3482.31|3482.31|3478.93|3478.93|0
1701786000000|2023-12-05 14:20:00|3482.15|3482.15|3481.96|3481.96|3482.71|3482.71|3481.41|3481.41|0
1701786300000|2023-12-05 14:25:00|3481.91|3481.91|3482.39|3482.39|3483.3|3483.3|3481.34|3481.34|0
1701786600000|2023-12-05 14:30:00|3482.31|3482.31|3481.67|3481.67|3483.03|3483.03|3480.53|3480.53|0
1701786900000|2023-12-05 14:35:00|3482.01|3482.01|3481.81|3481.81|3484.36|3484.36|3480.44|3480.44|0
1701787200000|2023-12-05 14:40:00|3482.01|3482.01|3481.31|3481.31|3482.44|3482.44|3479.42|3479.42|0
1701787500000|2023-12-05 14:45:00|3480.98|3480.98|3487.23|3487.23|3488.35|3488.35|3480.81|3480.81|0
1701787800000|2023-12-05 14:50:00|3487.57|3487.57|3486.92|3486.92|3488.23|3488.23|3485.53|3485.53|0
1701788100000|2023-12-05 14:55:00|3486.87|3486.87|3486.65|3486.65|3487.31|3487.31|3484.09|3484.09|0
1701788400000|2023-12-05 15:00:00|3486.76|3486.76|3485.52|3485.52|3489.65|3489.65|3485.32|3485.32|0
1701788700000|2023-12-05 15:05:00|3485.25|3485.25|3484.66|3484.66|3487.06|3487.06|3483.11|3483.11|0
1701789000000|2023-12-05 15:10:00|3484.58|3484.58|3483.84|3483.84|3484.58|3484.58|3483.01|3483.01|0
1701789300000|2023-12-05 15:15:00|3483.79|3483.79|3483.94|3483.94|3484.63|3484.63|3482.45|3482.45|0
1701789600000|2023-12-05 15:20:00|3483.85|3483.85|3487.12|3487.12|3487.33|3487.33|3483.64|3483.64|0
1701789900000|2023-12-05 15:25:00|3487.17|3487.17|3488.91|3488.91|3489.02|3489.02|3485.33|3485.33|0
1701790200000|2023-12-05 15:30:00|3489.58|3489.58|3485.6|3485.6|3489.92|3489.92|3485.6|3485.6|0
1701790500000|2023-12-05 15:35:00|3485.27|3485.27|3487.16|3487.16|3487.16|3487.16|3484.72|3484.72|0
1701790800000|2023-12-05 15:40:00|3487.06|3487.06|3486.73|3486.73|3487.25|3487.25|3485.24|3485.24|0
1701791100000|2023-12-05 15:45:00|3486.25|3486.25|3485.54|3485.54|3486.59|3486.59|3484.37|3484.37|0
1701791400000|2023-12-05 15:50:00|3485.46|3485.46|3487.37|3487.37|3487.65|3487.65|3485.04|3485.04|0
1701791700000|2023-12-05 15:55:00|3487.42|3487.42|3489.39|3489.39|3489.48|3489.48|3487.42|3487.42|0
1701792000000|2023-12-05 16:00:00|3489.34|3489.34|3491.83|3491.83|3491.84|3491.84|3488.28|3488.28|0
1701792300000|2023-12-05 16:05:00|3492.16|3492.16|3490.82|3490.82|3492.77|3492.77|3490.76|3490.76|0
1701792600000|2023-12-05 16:10:00|3490.87|3490.87|3490.33|3490.33|3491.72|3491.72|3489.77|3489.77|0
1701792900000|2023-12-05 16:15:00|3490.27|3490.27|3487.68|3487.68|3490.33|3490.33|3485.94|3485.94|0
1701793200000|2023-12-05 16:20:00|3487.7|3487.7|3487.36|3487.36|3488.58|3488.58|3486.26|3486.26|0
1701793500000|2023-12-05 16:25:00|3487.31|3487.31|3488.2|3488.2|3488.91|3488.91|3487.16|3487.16|0
1701850500000|2023-12-06 08:15:00|3509|3509|3510.65|3510.65|3510.65|3510.65|3503.85|3503.85|0
1701850800000|2023-12-06 08:20:00|3509.68|3509.68|3509.63|3509.63|3510.95|3510.95|3507.13|3507.13|0
1701851100000|2023-12-06 08:25:00|3509.42|3509.42|3510.15|3510.15|3512.93|3512.93|3508.51|3508.51|0
1701851400000|2023-12-06 08:30:00|3510.25|3510.25|3509.62|3509.62|3513.95|3513.95|3509.62|3509.62|0
1701851700000|2023-12-06 08:35:00|3509.12|3509.12|3504|3504|3509.9|3509.9|3504|3504|0
1701852000000|2023-12-06 08:40:00|3504.26|3504.26|3499.25|3499.25|3504.31|3504.31|3499.25|3499.25|0
1701852300000|2023-12-06 08:45:00|3497|3497|3506.34|3506.34|3506.34|3506.34|3497|3497|0
1701852600000|2023-12-06 08:50:00|3506.29|3506.29|3508.96|3508.96|3509.54|3509.54|3505.47|3505.47|0
1701852900000|2023-12-06 08:55:00|3508.91|3508.91|3511.99|3511.99|3512.38|3512.38|3508.85|3508.85|0
1701853200000|2023-12-06 09:00:00|3511.88|3511.88|3509.76|3509.76|3512.74|3512.74|3509.76|3509.76|0
1701853500000|2023-12-06 09:05:00|3509.82|3509.82|3509.85|3509.85|3511.37|3511.37|3508.41|3508.41|0
1701853800000|2023-12-06 09:10:00|3510.01|3510.01|3511.77|3511.77|3513.34|3513.34|3509.73|3509.73|0
1701854100000|2023-12-06 09:15:00|3511.72|3511.72|3511.87|3511.87|3511.87|3511.87|3509.91|3509.91|0
1701854400000|2023-12-06 09:20:00|3511.82|3511.82|3513.69|3513.69|3514.58|3514.58|3511.82|3511.82|0
1701854700000|2023-12-06 09:25:00|3513.36|3513.36|3513.59|3513.59|3514.26|3514.26|3512.77|3512.77|0
1701855000000|2023-12-06 09:30:00|3513.69|3513.69|3515.6|3515.6|3515.65|3515.65|3513.59|3513.59|0
1701855300000|2023-12-06 09:35:00|3515.52|3515.52|3516.31|3516.31|3516.31|3516.31|3514.51|3514.51|0
1701855600000|2023-12-06 09:40:00|3516.42|3516.42|3513.62|3513.62|3517.81|3517.81|3513.23|3513.23|0
1701855900000|2023-12-06 09:45:00|3513.61|3513.61|3515.14|3515.14|3515.24|3515.24|3513.61|3513.61|0
1701856200000|2023-12-06 09:50:00|3515.48|3515.48|3517.34|3517.34|3517.64|3517.64|3515.48|3515.48|0
1701856500000|2023-12-06 09:55:00|3517.4|3517.4|3520.35|3520.35|3520.66|3520.66|3517.18|3517.18|0
1701856800000|2023-12-06 10:00:00|3520.24|3520.24|3523.36|3523.36|3523.36|3523.36|3520.24|3520.24|0
1701857100000|2023-12-06 10:05:00|3524.04|3524.04|3519.87|3519.87|3524.13|3524.13|3519.53|3519.53|0
1701857400000|2023-12-06 10:10:00|3519.81|3519.81|3517.94|3517.94|3519.94|3519.94|3517.89|3517.89|0
1701857700000|2023-12-06 10:15:00|3517.96|3517.96|3520.33|3520.33|3521.01|3521.01|3517.91|3517.91|0
1701858000000|2023-12-06 10:20:00|3520.42|3520.42|3520.63|3520.63|3521.43|3521.43|3518.52|3518.52|0
1701858300000|2023-12-06 10:25:00|3520.97|3520.97|3518.7|3518.7|3520.97|3520.97|3517.65|3517.65|0
1701858600000|2023-12-06 10:30:00|3519.04|3519.04|3517.59|3517.59|3519.37|3519.37|3516.45|3516.45|0
1701858900000|2023-12-06 10:35:00|3517.26|3517.26|3516.12|3516.12|3517.26|3517.26|3514.99|3514.99|0
1701859200000|2023-12-06 10:40:00|3516.36|3516.36|3517.86|3517.86|3518.1|3518.1|3516.36|3516.36|0
1701859500000|2023-12-06 10:45:00|3517.97|3517.97|3515.33|3515.33|3517.97|3517.97|3515.24|3515.24|0
1701859800000|2023-12-06 10:50:00|3515.23|3515.23|3514.41|3514.41|3516.4|3516.4|3514.36|3514.36|0
1701860100000|2023-12-06 10:55:00|3514.31|3514.31|3514.93|3514.93|3514.93|3514.93|3513.05|3513.05|0
1701860400000|2023-12-06 11:00:00|3514.87|3514.87|3517.53|3517.53|3517.99|3517.99|3514.82|3514.82|0
1701860700000|2023-12-06 11:05:00|3517.64|3517.64|3519.11|3519.11|3519.61|3519.61|3517.64|3517.64|0
1701861000000|2023-12-06 11:10:00|3518.89|3518.89|3520.58|3520.58|3520.58|3520.58|3518.77|3518.77|0
1701861300000|2023-12-06 11:15:00|3520.53|3520.53|3521.07|3521.07|3521.16|3521.16|3520.11|3520.11|0
1701861600000|2023-12-06 11:20:00|3521.01|3521.01|3520.21|3520.21|3521.68|3521.68|3519.52|3519.52|0
1701861900000|2023-12-06 11:25:00|3520.37|3520.37|3523.77|3523.77|3523.99|3523.99|3520.14|3520.14|0
1701862200000|2023-12-06 11:30:00|3524.44|3524.44|3523.94|3523.94|3524.66|3524.66|3523.28|3523.28|0
1701862500000|2023-12-06 11:35:00|3523.99|3523.99|3522.94|3522.94|3524.78|3524.78|3522.94|3522.94|0
1701862800000|2023-12-06 11:40:00|3523.02|3523.02|3527.32|3527.32|3527.42|3527.42|3523.02|3523.02|0
1701863100000|2023-12-06 11:45:00|3527.75|3527.75|3528.37|3528.37|3528.37|3528.37|3527.13|3527.13|0
1701863400000|2023-12-06 11:50:00|3528.32|3528.32|3530.73|3530.73|3530.73|3530.73|3527.89|3527.89|0
1701863700000|2023-12-06 11:55:00|3530.94|3530.94|3530.8|3530.8|3532.39|3532.39|3530.35|3530.35|0
1701864000000|2023-12-06 12:00:00|3530.75|3530.75|3529.38|3529.38|3530.96|3530.96|3528.57|3528.57|0
1701864300000|2023-12-06 12:05:00|3529.04|3529.04|3530.11|3530.11|3530.11|3530.11|3528.77|3528.77|0
1701864600000|2023-12-06 12:10:00|3530.06|3530.06|3532.27|3532.27|3532.38|3532.38|3530.06|3530.06|0
1701864900000|2023-12-06 12:15:00|3532.43|3532.43|3533.49|3533.49|3533.49|3533.49|3531.83|3531.83|0
1701865200000|2023-12-06 12:20:00|3533.16|3533.16|3533.39|3533.39|3533.63|3533.63|3532.71|3532.71|0
1701865500000|2023-12-06 12:25:00|3533.05|3533.05|3531.89|3531.89|3533.37|3533.37|3531.89|3531.89|0
1701865800000|2023-12-06 12:30:00|3531.73|3531.73|3530.65|3530.65|3531.83|3531.83|3530.1|3530.1|0
1701866100000|2023-12-06 12:35:00|3530.74|3530.74|3531.28|3531.28|3532.61|3532.61|3530.74|3530.74|0
1701866400000|2023-12-06 12:40:00|3531.22|3531.22|3533.4|3533.4|3533.62|3533.62|3531.22|3531.22|0
1701866700000|2023-12-06 12:45:00|3533.51|3533.51|3531.25|3531.25|3533.62|3533.62|3531.04|3531.04|0
1701867000000|2023-12-06 12:50:00|3531.27|3531.27|3532.67|3532.67|3533.17|3533.17|3531.27|3531.27|0
1701867300000|2023-12-06 12:55:00|3532.72|3532.72|3535.53|3535.53|3535.93|3535.93|3532.72|3532.72|0
1701867600000|2023-12-06 13:00:00|3535.51|3535.51|3536.66|3536.66|3537.77|3537.77|3534.8|3534.8|0
1701867900000|2023-12-06 13:05:00|3537.1|3537.1|3539.07|3539.07|3539.07|3539.07|3537.1|3537.1|0
1701868200000|2023-12-06 13:10:00|3539.02|3539.02|3537.87|3537.87|3539.35|3539.35|3537.53|3537.53|0
1701868500000|2023-12-06 13:15:00|3538.98|3538.98|3539.77|3539.77|3541.08|3541.08|3537.81|3537.81|0
1701868800000|2023-12-06 13:20:00|3539.91|3539.91|3539.44|3539.44|3540.09|3540.09|3539.16|3539.16|0
1701869100000|2023-12-06 13:25:00|3539.48|3539.48|3541.11|3541.11|3541.16|3541.16|3539.05|3539.05|0
1701869400000|2023-12-06 13:30:00|3541.09|3541.09|3540.37|3540.37|3542.29|3542.29|3539.59|3539.59|0
1701869700000|2023-12-06 13:35:00|3540.36|3540.36|3540.2|3540.2|3540.38|3540.38|3538.28|3538.28|0
1701870000000|2023-12-06 13:40:00|3540.26|3540.26|3539.54|3539.54|3540.9|3540.9|3539.04|3539.04|0
1701870300000|2023-12-06 13:45:00|3539.59|3539.59|3537.85|3537.85|3539.59|3539.59|3537.43|3537.43|0
1701870600000|2023-12-06 13:50:00|3537.9|3537.9|3538.07|3538.07|3538.93|3538.93|3537.76|3537.76|0
1701870900000|2023-12-06 13:55:00|3538.23|3538.23|3542.07|3542.07|3543.28|3543.28|3537.92|3537.92|0
1701871200000|2023-12-06 14:00:00|3542.12|3542.12|3546.5|3546.5|3546.5|3546.5|3542.12|3542.12|0
1701871500000|2023-12-06 14:05:00|3546.16|3546.16|3549.8|3549.8|3549.8|3549.8|3546.16|3546.16|0
1701871800000|2023-12-06 14:10:00|3549.84|3549.84|3552.51|3552.51|3552.51|3552.51|3549.79|3549.79|0
1701872100000|2023-12-06 14:15:00|3551.84|3551.84|3553.3|3553.3|3553.3|3553.3|3550.9|3550.9|0
1701872400000|2023-12-06 14:20:00|3553.25|3553.25|3549.88|3549.88|3553.25|3553.25|3549.79|3549.79|0
1701872700000|2023-12-06 14:25:00|3549.92|3549.92|3539.55|3539.55|3549.92|3549.92|3539.55|3539.55|0
1701873000000|2023-12-06 14:30:00|3539.89|3539.89|3544.67|3544.67|3548.51|3548.51|3539.83|3539.83|0
1701873300000|2023-12-06 14:35:00|3544.57|3544.57|3546.14|3546.14|3546.91|3546.91|3542.03|3542.03|0
1701873600000|2023-12-06 14:40:00|3545.7|3545.7|3542.85|3542.85|3545.75|3545.75|3540.81|3540.81|0
1701873900000|2023-12-06 14:45:00|3543.24|3543.24|3543.59|3543.59|3545.56|3545.56|3542.91|3542.91|0
1701874200000|2023-12-06 14:50:00|3543.54|3543.54|3541.14|3541.14|3543.59|3543.59|3540.75|3540.75|0
1701874500000|2023-12-06 14:55:00|3541.09|3541.09|3546.86|3546.86|3548.25|3548.25|3540.65|3540.65|0
1701874800000|2023-12-06 15:00:00|3546.7|3546.7|3555.39|3555.39|3555.39|3555.39|3546.7|3546.7|0
1701875100000|2023-12-06 15:05:00|3555.06|3555.06|3557.41|3557.41|3557.58|3557.58|3553.7|3553.7|0
1701875400000|2023-12-06 15:10:00|3557.66|3557.66|3561.13|3561.13|3561.75|3561.75|3556.71|3556.71|0
1701875700000|2023-12-06 15:15:00|3561.21|3561.21|3557.9|3557.9|3561.97|3561.97|3557.85|3557.85|0
1701876000000|2023-12-06 15:20:00|3557.74|3557.74|3558.57|3558.57|3559.86|3559.86|3557.43|3557.43|0
1701876300000|2023-12-06 15:25:00|3558.56|3558.56|3555.37|3555.37|3559.03|3559.03|3554.45|3554.45|0
1701876600000|2023-12-06 15:30:00|3555.86|3555.86|3556.53|3556.53|3556.53|3556.53|3553.92|3553.92|0
1701876900000|2023-12-06 15:35:00|3556.48|3556.48|3556.12|3556.12|3556.54|3556.54|3554.55|3554.55|0
1701877200000|2023-12-06 15:40:00|3555.45|3555.45|3554.11|3554.11|3555.74|3555.74|3553.95|3553.95|0
1701877500000|2023-12-06 15:45:00|3554.16|3554.16|3553.06|3553.06|3554.69|3554.69|3551.47|3551.47|0
1701877800000|2023-12-06 15:50:00|3553.01|3553.01|3550.61|3550.61|3553.01|3553.01|3550.22|3550.22|0
1701878100000|2023-12-06 15:55:00|3550.27|3550.27|3549.97|3549.97|3550.31|3550.31|3549.03|3549.03|0
1701878400000|2023-12-06 16:00:00|3550.06|3550.06|3547.68|3547.68|3551.65|3551.65|3546.59|3546.59|0
1701878700000|2023-12-06 16:05:00|3548.02|3548.02|3547.84|3547.84|3549.57|3549.57|3547.14|3547.14|0
1701879000000|2023-12-06 16:10:00|3547.79|3547.79|3550.76|3550.76|3550.95|3550.95|3547.06|3547.06|0
1701879300000|2023-12-06 16:15:00|3551.09|3551.09|3553.01|3553.01|3553.91|3553.91|3550.47|3550.47|0
1701879600000|2023-12-06 16:20:00|3553.68|3553.68|3551.67|3551.67|3554.67|3554.67|3551.67|3551.67|0
1701879900000|2023-12-06 16:25:00|3551.34|3551.34|3551.77|3551.77|3551.99|3551.99|3550.74|3550.74|0
1701936900000|2023-12-07 08:15:00|3511.23|3511.23|3510.71|3510.71|3512.76|3512.76|3507.76|3507.76|0
1701937200000|2023-12-07 08:20:00|3510.61|3510.61|3510.56|3510.56|3511.86|3511.86|3509.43|3509.43|0
1701937500000|2023-12-07 08:25:00|3510.62|3510.62|3511.05|3511.05|3512.41|3512.41|3509.03|3509.03|0
1701937800000|2023-12-07 08:30:00|3510.84|3510.84|3512.48|3512.48|3512.68|3512.68|3507.12|3507.12|0
1701938100000|2023-12-07 08:35:00|3512.42|3512.42|3511.85|3511.85|3514.55|3514.55|3509.93|3509.93|0
1701938400000|2023-12-07 08:40:00|3512.19|3512.19|3512.05|3512.05|3514.01|3514.01|3511.67|3511.67|0
1701938700000|2023-12-07 08:45:00|3512.38|3512.38|3512.59|3512.59|3513.42|3513.42|3511.08|3511.08|0
1701939000000|2023-12-07 08:50:00|3512.86|3512.86|3514.3|3514.3|3516.27|3516.27|3512.43|3512.43|0
1701939300000|2023-12-07 08:55:00|3514.97|3514.97|3514.51|3514.51|3516.49|3516.49|3512.96|3512.96|0
1701939600000|2023-12-07 09:00:00|3514.56|3514.56|3514.74|3514.74|3515.67|3515.67|3513.97|3513.97|0
1701939900000|2023-12-07 09:05:00|3515.24|3515.24|3517.03|3517.03|3517.22|3517.22|3514.56|3514.56|0
1701940200000|2023-12-07 09:10:00|3516.98|3516.98|3515.58|3515.58|3516.98|3516.98|3515.15|3515.15|0
1701940500000|2023-12-07 09:15:00|3515.63|3515.63|3514.23|3514.23|3515.74|3515.74|3513.95|3513.95|0
1701940800000|2023-12-07 09:20:00|3513.89|3513.89|3514.41|3514.41|3514.51|3514.51|3512.32|3512.32|0
1701941100000|2023-12-07 09:25:00|3514.24|3514.24|3515.19|3515.19|3516.78|3516.78|3514.24|3514.24|0
1701941400000|2023-12-07 09:30:00|3515.25|3515.25|3515.38|3515.38|3515.97|3515.97|3514.97|3514.97|0
1701941700000|2023-12-07 09:35:00|3515.27|3515.27|3515.76|3515.76|3515.76|3515.76|3514.42|3514.42|0
1701942000000|2023-12-07 09:40:00|3515.67|3515.67|3514.73|3514.73|3515.67|3515.67|3514.15|3514.15|0
1701942300000|2023-12-07 09:45:00|3514.78|3514.78|3516.67|3516.67|3517.29|3517.29|3513.78|3513.78|0
1701942600000|2023-12-07 09:50:00|3516.59|3516.59|3518.74|3518.74|3519.31|3519.31|3516.59|3516.59|0
1701942900000|2023-12-07 09:55:00|3518.68|3518.68|3518.48|3518.48|3518.68|3518.68|3517.53|3517.53|0
1701943200000|2023-12-07 10:00:00|3518.59|3518.59|3518.62|3518.62|3518.89|3518.89|3518.17|3518.17|0
1701943500000|2023-12-07 10:05:00|3518.29|3518.29|3516.35|3516.35|3518.56|3518.56|3515.96|3515.96|0
1701943800000|2023-12-07 10:10:00|3516.33|3516.33|3515.87|3515.87|3517.98|3517.98|3515.87|3515.87|0
1701944100000|2023-12-07 10:15:00|3515.84|3515.84|3517.09|3517.09|3517.49|3517.49|3515.84|3515.84|0
1701944400000|2023-12-07 10:20:00|3517.23|3517.23|3518.87|3518.87|3519.21|3519.21|3517.23|3517.23|0
1701944700000|2023-12-07 10:25:00|3519.03|3519.03|3519.11|3519.11|3519.19|3519.19|3518.54|3518.54|0
1701945000000|2023-12-07 10:30:00|3518.72|3518.72|3516.53|3516.53|3518.72|3518.72|3516.11|3516.11|0
1701945300000|2023-12-07 10:35:00|3516.56|3516.56|3514.67|3514.67|3516.56|3516.56|3514.59|3514.59|0
1701945600000|2023-12-07 10:40:00|3514.64|3514.64|3514.87|3514.87|3515.21|3515.21|3514.64|3514.64|0
1701945900000|2023-12-07 10:45:00|3514.6|3514.6|3516.15|3516.15|3516.37|3516.37|3514.17|3514.17|0
1701946200000|2023-12-07 10:50:00|3516.2|3516.2|3517.32|3517.32|3517.32|3517.32|3515.4|3515.4|0
1701946500000|2023-12-07 10:55:00|3517.37|3517.37|3516.93|3516.93|3517.46|3517.46|3515.76|3515.76|0
1701946800000|2023-12-07 11:00:00|3516.9|3516.9|3517.52|3517.52|3517.52|3517.52|3516.54|3516.54|0
1701947100000|2023-12-07 11:05:00|3517.61|3517.61|3519.37|3519.37|3519.54|3519.54|3517.61|3517.61|0
1701947400000|2023-12-07 11:10:00|3518.7|3518.7|3521.22|3521.22|3521.22|3521.22|3518.66|3518.66|0
1701947700000|2023-12-07 11:15:00|3521.56|3521.56|3519.25|3519.25|3521.59|3521.59|3518.76|3518.76|0
1701948000000|2023-12-07 11:20:00|3519.31|3519.31|3519.1|3519.1|3520.48|3520.48|3519.09|3519.09|0
1701948300000|2023-12-07 11:25:00|3519.44|3519.44|3519.17|3519.17|3519.44|3519.44|3518.62|3518.62|0
1701948600000|2023-12-07 11:30:00|3519.01|3519.01|3518.52|3518.52|3519.63|3519.63|3517.41|3517.41|0
1701948900000|2023-12-07 11:35:00|3518.45|3518.45|3519.76|3519.76|3519.76|3519.76|3518.07|3518.07|0
1701949200000|2023-12-07 11:40:00|3519.6|3519.6|3517.79|3517.79|3519.6|3519.6|3517.68|3517.68|0
1701949500000|2023-12-07 11:45:00|3517.84|3517.84|3516.17|3516.17|3518.5|3518.5|3516.16|3516.16|0
1701949800000|2023-12-07 11:50:00|3516.12|3516.12|3516.47|3516.47|3516.55|3516.55|3515.39|3515.39|0
1701950100000|2023-12-07 11:55:00|3516.52|3516.52|3518.71|3518.71|3518.71|3518.71|3515.22|3515.22|0
1701950400000|2023-12-07 12:00:00|3518.79|3518.79|3517.35|3517.35|3518.79|3518.79|3516.76|3516.76|0
1701950700000|2023-12-07 12:05:00|3517.3|3517.3|3518.87|3518.87|3519.29|3519.29|3517.01|3517.01|0
1701951000000|2023-12-07 12:10:00|3518.84|3518.84|3521.23|3521.23|3521.57|3521.57|3518.84|3518.84|0
1701951300000|2023-12-07 12:15:00|3521.29|3521.29|3523.76|3523.76|3523.88|3523.88|3520.94|3520.94|0
1701951600000|2023-12-07 12:20:00|3523.75|3523.75|3523.17|3523.17|3524.58|3524.58|3523.17|3523.17|0
1701951900000|2023-12-07 12:25:00|3523.07|3523.07|3524.02|3524.02|3524.65|3524.65|3522.46|3522.46|0
1701952200000|2023-12-07 12:30:00|3524.36|3524.36|3524.76|3524.76|3525.8|3525.8|3524.36|3524.36|0
1701952500000|2023-12-07 12:35:00|3524.83|3524.83|3524.78|3524.78|3525.99|3525.99|3524.63|3524.63|0
1701952800000|2023-12-07 12:40:00|3524.69|3524.69|3524.31|3524.31|3524.69|3524.69|3523.03|3523.03|0
1701953100000|2023-12-07 12:45:00|3524.65|3524.65|3523.64|3523.64|3525.18|3525.18|3523.57|3523.57|0
1701953400000|2023-12-07 12:50:00|3523.82|3523.82|3523.3|3523.3|3523.82|3523.82|3522.69|3522.69|0
1701953700000|2023-12-07 12:55:00|3523.36|3523.36|3523.8|3523.8|3524.39|3524.39|3522.98|3522.98|0
1701954000000|2023-12-07 13:00:00|3523.48|3523.48|3525.79|3525.79|3526.5|3526.5|3522.83|3522.83|0
1701954300000|2023-12-07 13:05:00|3525.86|3525.86|3525.6|3525.6|3526.77|3526.77|3525.53|3525.53|0
1701954600000|2023-12-07 13:10:00|3525.68|3525.68|3524.27|3524.27|3525.73|3525.73|3524.17|3524.17|0
1701954900000|2023-12-07 13:15:00|3523.59|3523.59|3524.38|3524.38|3524.73|3524.73|3523.31|3523.31|0
1701955200000|2023-12-07 13:20:00|3524.4|3524.4|3522.89|3522.89|3524.96|3524.96|3522.89|3522.89|0
1701955500000|2023-12-07 13:25:00|3522.96|3522.96|3523.68|3523.68|3523.97|3523.97|3522.85|3522.85|0
1701955800000|2023-12-07 13:30:00|3523.74|3523.74|3520.11|3520.11|3523.74|3523.74|3519.77|3519.77|0
1701956100000|2023-12-07 13:35:00|3520.03|3520.03|3517.52|3517.52|3520.03|3520.03|3516.55|3516.55|0
1701956400000|2023-12-07 13:40:00|3517.85|3517.85|3520.43|3520.43|3521.58|3521.58|3517.85|3517.85|0
1701956700000|2023-12-07 13:45:00|3520.77|3520.77|3520.93|3520.93|3522.26|3522.26|3520.53|3520.53|0
1701957000000|2023-12-07 13:50:00|3521.27|3521.27|3519.21|3519.21|3521.27|3521.27|3519.21|3519.21|0
1701957300000|2023-12-07 13:55:00|3518.82|3518.82|3520.9|3520.9|3520.96|3520.96|3518.05|3518.05|0
1701957600000|2023-12-07 14:00:00|3520.96|3520.96|3520.27|3520.27|3520.96|3520.96|3519.01|3519.01|0
1701957900000|2023-12-07 14:05:00|3520.43|3520.43|3518.52|3518.52|3520.43|3520.43|3518.52|3518.52|0
1701958200000|2023-12-07 14:10:00|3518.54|3518.54|3519.6|3519.6|3519.6|3519.6|3516.66|3516.66|0
1701958500000|2023-12-07 14:15:00|3519.64|3519.64|3519.83|3519.83|3519.83|3519.83|3518.57|3518.57|0
1701958800000|2023-12-07 14:20:00|3519.49|3519.49|3519.26|3519.26|3519.49|3519.49|3518.17|3518.17|0
1701959100000|2023-12-07 14:25:00|3519.21|3519.21|3518.09|3518.09|3519.21|3519.21|3516.48|3516.48|0
1701959400000|2023-12-07 14:30:00|3517.76|3517.76|3510.26|3510.26|3519.91|3519.91|3510.26|3510.26|0
1701959700000|2023-12-07 14:35:00|3510.67|3510.67|3513.08|3513.08|3514.12|3514.12|3510.67|3510.67|0
1701960000000|2023-12-07 14:40:00|3513.14|3513.14|3516.2|3516.2|3518.29|3518.29|3512.48|3512.48|0
1701960300000|2023-12-07 14:45:00|3516.53|3516.53|3519.11|3519.11|3519.11|3519.11|3516.47|3516.47|0
1701960600000|2023-12-07 14:50:00|3519.21|3519.21|3522.67|3522.67|3523.79|3523.79|3519.21|3519.21|0
1701960900000|2023-12-07 14:55:00|3522.33|3522.33|3523.36|3523.36|3523.65|3523.65|3521.04|3521.04|0
1701961200000|2023-12-07 15:00:00|3522.69|3522.69|3520.66|3520.66|3523.13|3523.13|3520.54|3520.54|0
1701961500000|2023-12-07 15:05:00|3520.71|3520.71|3518.14|3518.14|3521.41|3521.41|3518.14|3518.14|0
1701961800000|2023-12-07 15:10:00|3518.12|3518.12|3520.07|3520.07|3520.33|3520.33|3517.65|3517.65|0
1701962100000|2023-12-07 15:15:00|3520.13|3520.13|3521.55|3521.55|3522.61|3522.61|3520.13|3520.13|0
1701962400000|2023-12-07 15:20:00|3521.77|3521.77|3520.74|3520.74|3522.39|3522.39|3520.73|3520.73|0
1701962700000|2023-12-07 15:25:00|3520.64|3520.64|3523.42|3523.42|3523.42|3523.42|3520.59|3520.59|0
1701963000000|2023-12-07 15:30:00|3523.53|3523.53|3523.85|3523.85|3525.07|3525.07|3522.64|3522.64|0
1701963300000|2023-12-07 15:35:00|3523.94|3523.94|3525.03|3525.03|3525.03|3525.03|3523.47|3523.47|0
1701963600000|2023-12-07 15:40:00|3525.37|3525.37|3523.38|3523.38|3525.46|3525.46|3523.38|3523.38|0
1701963900000|2023-12-07 15:45:00|3523.16|3523.16|3523.93|3523.93|3524.32|3524.32|3522.24|3522.24|0
1701964200000|2023-12-07 15:50:00|3523.98|3523.98|3524.47|3524.47|3525.05|3525.05|3523.77|3523.77|0
1701964500000|2023-12-07 15:55:00|3524.52|3524.52|3527.07|3527.07|3527.28|3527.28|3524.52|3524.52|0
1701964800000|2023-12-07 16:00:00|3527.12|3527.12|3530.82|3530.82|3530.9|3530.9|3527|3527|0
1701965100000|2023-12-07 16:05:00|3530.91|3530.91|3532.55|3532.55|3533.06|3533.06|3529.58|3529.58|0
1701965400000|2023-12-07 16:10:00|3532.49|3532.49|3532.13|3532.13|3533.59|3533.59|3531.71|3531.71|0
1701965700000|2023-12-07 16:15:00|3532.19|3532.19|3527.5|3527.5|3533|3533|3526.66|3526.66|0
1701966000000|2023-12-07 16:20:00|3527.59|3527.59|3528.6|3528.6|3529.19|3529.19|3526.7|3526.7|0
1701966300000|2023-12-07 16:25:00|3528.55|3528.55|3528.73|3528.73|3529.49|3529.49|3528.01|3528.01|0
1702023300000|2023-12-08 08:15:00|3537.82|3537.82|3539.94|3539.94|3542.71|3542.71|3537.77|3537.77|0
1702023600000|2023-12-08 08:20:00|3539.83|3539.83|3533.07|3533.07|3539.86|3539.86|3530.98|3530.98|0
1702023900000|2023-12-08 08:25:00|3532.74|3532.74|3530.47|3530.47|3534.82|3534.82|3529.95|3529.95|0
1702024200000|2023-12-08 08:30:00|3530.53|3530.53|3535.94|3535.94|3536.91|3536.91|3530.53|3530.53|0
1702024500000|2023-12-08 08:35:00|3535.91|3535.91|3538.73|3538.73|3540.14|3540.14|3533.54|3533.54|0
1702024800000|2023-12-08 08:40:00|3538.57|3538.57|3535.83|3535.83|3540.22|3540.22|3534.5|3534.5|0
1702025100000|2023-12-08 08:45:00|3535.88|3535.88|3536.35|3536.35|3539.52|3539.52|3535.74|3535.74|0
1702025400000|2023-12-08 08:50:00|3536.24|3536.24|3539.15|3539.15|3539.92|3539.92|3535.04|3535.04|0
1702025700000|2023-12-08 08:55:00|3539.23|3539.23|3546.89|3546.89|3546.89|3546.89|3539.23|3539.23|0
1702026000000|2023-12-08 09:00:00|3546.99|3546.99|3550.82|3550.82|3552.57|3552.57|3546.99|3546.99|0
1702026300000|2023-12-08 09:05:00|3550.77|3550.77|3553.37|3553.37|3553.37|3553.37|3550.1|3550.1|0
1702026600000|2023-12-08 09:10:00|3553.47|3553.47|3553.91|3553.91|3557.45|3557.45|3553.07|3553.07|0
1702026900000|2023-12-08 09:15:00|3554.07|3554.07|3557.31|3557.31|3557.38|3557.38|3553.31|3553.31|0
1702027200000|2023-12-08 09:20:00|3557.26|3557.26|3555.63|3555.63|3557.29|3557.29|3554.14|3554.14|0
1702027500000|2023-12-08 09:25:00|3555.58|3555.58|3553.02|3553.02|3555.58|3555.58|3552.86|3552.86|0
1702027800000|2023-12-08 09:30:00|3553.03|3553.03|3551.46|3551.46|3555.95|3555.95|3551.13|3551.13|0
1702028100000|2023-12-08 09:35:00|3551.57|3551.57|3550.8|3550.8|3552.18|3552.18|3549.28|3549.28|0
1702028400000|2023-12-08 09:40:00|3551.13|3551.13|3550.68|3550.68|3551.8|3551.8|3549.44|3549.44|0
1702028700000|2023-12-08 09:45:00|3551.35|3551.35|3551.77|3551.77|3553.24|3553.24|3551.35|3551.35|0
1702029000000|2023-12-08 09:50:00|3551.1|3551.1|3555.27|3555.27|3555.43|3555.43|3550.97|3550.97|0
1702029300000|2023-12-08 09:55:00|3555.36|3555.36|3557.26|3557.26|3557.26|3557.26|3554.24|3554.24|0
1702029600000|2023-12-08 10:00:00|3557.15|3557.15|3561.52|3561.52|3561.52|3561.52|3556.7|3556.7|0
1702029900000|2023-12-08 10:05:00|3561.46|3561.46|3559.52|3559.52|3561.46|3561.46|3559.21|3559.21|0
1702030200000|2023-12-08 10:10:00|3559.68|3559.68|3564.95|3564.95|3565.39|3565.39|3559.68|3559.68|0
1702030500000|2023-12-08 10:15:00|3565|3565|3564.04|3564.04|3566.1|3566.1|3563.78|3563.78|0
1702030800000|2023-12-08 10:20:00|3564.14|3564.14|3569.2|3569.2|3569.43|3569.43|3557.41|3557.41|0
1702031100000|2023-12-08 10:25:00|3569.14|3569.14|3568.42|3568.42|3569.53|3569.53|3566.86|3566.86|0
1702031400000|2023-12-08 10:30:00|3568.25|3568.25|3567.63|3567.63|3570.68|3570.68|3567.36|3567.36|0
1702031700000|2023-12-08 10:35:00|3567.74|3567.74|3565.17|3565.17|3568.01|3568.01|3564.93|3564.93|0
1702032000000|2023-12-08 10:40:00|3565.12|3565.12|3562.85|3562.85|3565.59|3565.59|3562.85|3562.85|0
1702032300000|2023-12-08 10:45:00|3562.9|3562.9|3564.87|3564.87|3565.14|3565.14|3560.48|3560.48|0
1702032600000|2023-12-08 10:50:00|3564.81|3564.81|3562.86|3562.86|3565.08|3565.08|3561.91|3561.91|0
1702032900000|2023-12-08 10:55:00|3562.75|3562.75|3559.15|3559.15|3562.81|3562.81|3557.86|3557.86|0
1702033200000|2023-12-08 11:00:00|3559.2|3559.2|3557.6|3557.6|3560.35|3560.35|3557.55|3557.55|0
1702033500000|2023-12-08 11:05:00|3557.51|3557.51|3553.46|3553.46|3557.66|3557.66|3552.64|3552.64|0
1702033800000|2023-12-08 11:10:00|3553.44|3553.44|3554.74|3554.74|3555.65|3555.65|3553.16|3553.16|0
1702034100000|2023-12-08 11:15:00|3554.69|3554.69|3553.01|3553.01|3554.69|3554.69|3552.56|3552.56|0
1702034400000|2023-12-08 11:20:00|3552.91|3552.91|3555.49|3555.49|3555.49|3555.49|3552.29|3552.29|0
1702034700000|2023-12-08 11:25:00|3555.51|3555.51|3558.18|3558.18|3558.41|3558.41|3555.51|3555.51|0
1702035000000|2023-12-08 11:30:00|3558.07|3558.07|3559.39|3559.39|3559.99|3559.99|3556.33|3556.33|0
1702035300000|2023-12-08 11:35:00|3559.5|3559.5|3556.25|3556.25|3559.5|3559.5|3556.2|3556.2|0
1702035600000|2023-12-08 11:40:00|3556.2|3556.2|3554.37|3554.37|3556.45|3556.45|3554.36|3554.36|0
1702035900000|2023-12-08 11:45:00|3554.71|3554.71|3553.98|3553.98|3554.71|3554.71|3553.46|3553.46|0
1702036200000|2023-12-08 11:50:00|3553.87|3553.87|3553.99|3553.99|3554.88|3554.88|3553.19|3553.19|0
1702036500000|2023-12-08 11:55:00|3554.08|3554.08|3552.82|3552.82|3554.47|3554.47|3552.14|3552.14|0
1702036800000|2023-12-08 12:00:00|3552.77|3552.77|3552.5|3552.5|3553.97|3553.97|3552.21|3552.21|0
1702037100000|2023-12-08 12:05:00|3552.35|3552.35|3552.57|3552.57|3552.57|3552.57|3550.86|3550.86|0
1702037400000|2023-12-08 12:10:00|3552.85|3552.85|3550.6|3550.6|3552.9|3552.9|3550.55|3550.55|0
1702037700000|2023-12-08 12:15:00|3550.62|3550.62|3550.68|3550.68|3550.68|3550.68|3549.48|3549.48|0
1702038000000|2023-12-08 12:20:00|3550.57|3550.57|3548.82|3548.82|3551.05|3551.05|3548.82|3548.82|0
1702038300000|2023-12-08 12:25:00|3548.76|3548.76|3550.16|3550.16|3550.66|3550.66|3548.76|3548.76|0
1702038600000|2023-12-08 12:30:00|3550.21|3550.21|3550.61|3550.61|3550.66|3550.66|3549.14|3549.14|0
1702038900000|2023-12-08 12:35:00|3550.77|3550.77|3550.33|3550.33|3551.74|3551.74|3550.24|3550.24|0
1702039200000|2023-12-08 12:40:00|3550.29|3550.29|3548.05|3548.05|3550.36|3550.36|3547.92|3547.92|0
1702039500000|2023-12-08 12:45:00|3548.72|3548.72|3549.24|3549.24|3549.66|3549.66|3547.94|3547.94|0
1702039800000|2023-12-08 12:50:00|3549.13|3549.13|3547.38|3547.38|3550.19|3550.19|3546.63|3546.63|0
1702040100000|2023-12-08 12:55:00|3547.49|3547.49|3546.11|3546.11|3547.49|3547.49|3546.11|3546.11|0
1702040400000|2023-12-08 13:00:00|3546.17|3546.17|3544.56|3544.56|3546.17|3546.17|3544.56|3544.56|0
1702040700000|2023-12-08 13:05:00|3544.46|3544.46|3544.92|3544.92|3545.01|3545.01|3542.86|3542.86|0
1702041000000|2023-12-08 13:10:00|3544.82|3544.82|3545.11|3545.11|3545.23|3545.23|3544.27|3544.27|0
1702041300000|2023-12-08 13:15:00|3545.16|3545.16|3545.7|3545.7|3546.45|3546.45|3545.16|3545.16|0
1702041600000|2023-12-08 13:20:00|3546.37|3546.37|3548.81|3548.81|3549.25|3549.25|3546.33|3546.33|0
1702041900000|2023-12-08 13:25:00|3548.42|3548.42|3546.85|3546.85|3548.42|3548.42|3546.82|3546.82|0
1702042200000|2023-12-08 13:30:00|3546.78|3546.78|3549.49|3549.49|3552.59|3552.59|3545.99|3545.99|0
1702042500000|2023-12-08 13:35:00|3549.43|3549.43|3556.21|3556.21|3556.22|3556.22|3549.25|3549.25|0
1702042800000|2023-12-08 13:40:00|3556.26|3556.26|3561.43|3561.43|3563.3|3563.3|3556.26|3556.26|0
1702043100000|2023-12-08 13:45:00|3561.38|3561.38|3563.37|3563.37|3565.74|3565.74|3560.58|3560.58|0
1702043400000|2023-12-08 13:50:00|3563.15|3563.15|3570.01|3570.01|3570.01|3570.01|3562.34|3562.34|0
1702043700000|2023-12-08 13:55:00|3569.8|3569.8|3569.96|3569.96|3572.01|3572.01|3568.78|3568.78|0
1702044000000|2023-12-08 14:00:00|3569.62|3569.62|3567.78|3567.78|3570.09|3570.09|3567.78|3567.78|0
1702044300000|2023-12-08 14:05:00|3567.74|3567.74|3569.98|3569.98|3570.84|3570.84|3567.56|3567.56|0
1702044600000|2023-12-08 14:10:00|3570.06|3570.06|3573.09|3573.09|3573.82|3573.82|3569.88|3569.88|0
1702044900000|2023-12-08 14:15:00|3573.04|3573.04|3576.57|3576.57|3577.1|3577.1|3572.38|3572.38|0
1702045200000|2023-12-08 14:20:00|3576.9|3576.9|3576.82|3576.82|3579.25|3579.25|3576.38|3576.38|0
1702045500000|2023-12-08 14:25:00|3576.67|3576.67|3571.43|3571.43|3576.86|3576.86|3570.67|3570.67|0
1702045800000|2023-12-08 14:30:00|3571.48|3571.48|3575.07|3575.07|3575.28|3575.28|3571.48|3571.48|0
1702046100000|2023-12-08 14:35:00|3574.96|3574.96|3578.29|3578.29|3581.04|3581.04|3574.91|3574.91|0
1702046400000|2023-12-08 14:40:00|3578.35|3578.35|3582.8|3582.8|3583.64|3583.64|3578.35|3578.35|0
1702046700000|2023-12-08 14:45:00|3583.13|3583.13|3583.36|3583.36|3585.29|3585.29|3582.32|3582.32|0
1702047000000|2023-12-08 14:50:00|3583.28|3583.28|3586.79|3586.79|3587.31|3587.31|3581.73|3581.73|0
1702047300000|2023-12-08 14:55:00|3587.01|3587.01|3584.39|3584.39|3588.09|3588.09|3583.44|3583.44|0
1702047600000|2023-12-08 15:00:00|3584.6|3584.6|3588.69|3588.69|3589.85|3589.85|3584.6|3584.6|0
1702047900000|2023-12-08 15:05:00|3588.85|3588.85|3591.16|3591.16|3591.5|3591.5|3588.69|3588.69|0
1702048200000|2023-12-08 15:10:00|3591.5|3591.5|3591.01|3591.01|3592.6|3592.6|3590.14|3590.14|0
1702048500000|2023-12-08 15:15:00|3591.1|3591.1|3591.75|3591.75|3592.77|3592.77|3591.1|3591.1|0
1702048800000|2023-12-08 15:20:00|3591.78|3591.78|3591.66|3591.66|3592.48|3592.48|3590.52|3590.52|0
1702049100000|2023-12-08 15:25:00|3591.7|3591.7|3589.47|3589.47|3592.51|3592.51|3589.27|3589.27|0
1702049400000|2023-12-08 15:30:00|3589.81|3589.81|3588.39|3588.39|3590.95|3590.95|3587.28|3587.28|0
1702049700000|2023-12-08 15:35:00|3588.3|3588.3|3586.69|3586.69|3588.3|3588.3|3586.12|3586.12|0
1702050000000|2023-12-08 15:40:00|3586.79|3586.79|3584.87|3584.87|3587.74|3587.74|3584.87|3584.87|0
1702050300000|2023-12-08 15:45:00|3584.76|3584.76|3582.78|3582.78|3585.25|3585.25|3582.78|3582.78|0
1702050600000|2023-12-08 15:50:00|3582.69|3582.69|3583.6|3583.6|3584.46|3584.46|3581.79|3581.79|0
1702050900000|2023-12-08 15:55:00|3583.51|3583.51|3584.2|3584.2|3584.8|3584.8|3581.8|3581.8|0
1702051200000|2023-12-08 16:00:00|3584.25|3584.25|3580.7|3580.7|3584.25|3584.25|3580.6|3580.6|0
1702051500000|2023-12-08 16:05:00|3580.55|3580.55|3578.38|3578.38|3580.55|3580.55|3577.94|3577.94|0
1702051800000|2023-12-08 16:10:00|3578.46|3578.46|3577.04|3577.04|3578.93|3578.93|3575.98|3575.98|0
1702052100000|2023-12-08 16:15:00|3576.98|3576.98|3572.99|3572.99|3576.98|3576.98|3572.56|3572.56|0
1702052400000|2023-12-08 16:20:00|3572.91|3572.91|3573.92|3573.92|3575.57|3575.57|3572.64|3572.64|0
1702052700000|2023-12-08 16:25:00|3573.82|3573.82|3577.4|3577.4|3577.4|3577.4|3573.16|3573.16|0
1702282500000|2023-12-11 08:15:00|3562.87|3562.87|3555.84|3555.84|3562.87|3562.87|3555.51|3555.51|0
1702282800000|2023-12-11 08:20:00|3555.89|3555.89|3551.16|3551.16|3556.37|3556.37|3549.91|3549.91|0
1702283100000|2023-12-11 08:25:00|3552.84|3552.84|3553.47|3553.47|3557.97|3557.97|3552.43|3552.43|0
1702283400000|2023-12-11 08:30:00|3553.42|3553.42|3552.28|3552.28|3553.49|3553.49|3549.16|3549.16|0
1702283700000|2023-12-11 08:35:00|3552.66|3552.66|3554.28|3554.28|3554.49|3554.49|3551.68|3551.68|0
1702284000000|2023-12-11 08:40:00|3554.61|3554.61|3546.91|3546.91|3554.84|3554.84|3546.91|3546.91|0
1702284300000|2023-12-11 08:45:00|3546.89|3546.89|3543.65|3543.65|3547.84|3547.84|3543.65|3543.65|0
1702284600000|2023-12-11 08:50:00|3543.6|3543.6|3547.49|3547.49|3549.76|3549.76|3542.89|3542.89|0
1702284900000|2023-12-11 08:55:00|3547.54|3547.54|3544.75|3544.75|3548.51|3548.51|3544.4|3544.4|0
1702285200000|2023-12-11 09:00:00|3544.74|3544.74|3543.58|3543.58|3544.84|3544.84|3542.29|3542.29|0
1702285500000|2023-12-11 09:05:00|3543.64|3543.64|3547.5|3547.5|3547.5|3547.5|3542.32|3542.32|0
1702285800000|2023-12-11 09:10:00|3547.52|3547.52|3548.28|3548.28|3548.39|3548.39|3546.38|3546.38|0
1702286100000|2023-12-11 09:15:00|3548.39|3548.39|3550.38|3550.38|3550.71|3550.71|3548.39|3548.39|0
1702286400000|2023-12-11 09:20:00|3550.27|3550.27|3554.19|3554.19|3554.62|3554.62|3549.37|3549.37|0
1702286700000|2023-12-11 09:25:00|3554.51|3554.51|3553.32|3553.32|3554.98|3554.98|3553.32|3553.32|0
1702287000000|2023-12-11 09:30:00|3553.24|3553.24|3547.04|3547.04|3553.24|3553.24|3546.93|3546.93|0
1702287300000|2023-12-11 09:35:00|3547.09|3547.09|3548.63|3548.63|3549.4|3549.4|3546.37|3546.37|0
1702287600000|2023-12-11 09:40:00|3549.24|3549.24|3551.03|3551.03|3551.25|3551.25|3548.62|3548.62|0
1702287900000|2023-12-11 09:45:00|3551.08|3551.08|3549.76|3549.76|3551.97|3551.97|3548.59|3548.59|0
1702288200000|2023-12-11 09:50:00|3549.92|3549.92|3546.65|3546.65|3550.32|3550.32|3546.65|3546.65|0
1702288500000|2023-12-11 09:55:00|3546.49|3546.49|3544.01|3544.01|3547.56|3547.56|3544.01|3544.01|0
1702288800000|2023-12-11 10:00:00|3543.67|3543.67|3544.82|3544.82|3545.06|3545.06|3542.91|3542.91|0
1702289100000|2023-12-11 10:05:00|3544.93|3544.93|3545.07|3545.07|3546.08|3546.08|3544.16|3544.16|0
1702289400000|2023-12-11 10:10:00|3545.12|3545.12|3546.5|3546.5|3546.83|3546.83|3544.34|3544.34|0
1702289700000|2023-12-11 10:15:00|3546.45|3546.45|3547.85|3547.85|3548.05|3548.05|3546.1|3546.1|0
1702290000000|2023-12-11 10:20:00|3547.9|3547.9|3546.55|3546.55|3549.47|3549.47|3546.55|3546.55|0
1702290300000|2023-12-11 10:25:00|3546.89|3546.89|3545.91|3545.91|3548.05|3548.05|3544.51|3544.51|0
1702290600000|2023-12-11 10:30:00|3545.9|3545.9|3543.66|3543.66|3545.9|3545.9|3543.44|3543.44|0
1702290900000|2023-12-11 10:35:00|3543.82|3543.82|3542.16|3542.16|3545.29|3545.29|3542.05|3542.05|0
1702291200000|2023-12-11 10:40:00|3541.82|3541.82|3536.18|3536.18|3541.82|3541.82|3536.12|3536.12|0
1702291500000|2023-12-11 10:45:00|3536.1|3536.1|3536.25|3536.25|3537.46|3537.46|3534.57|3534.57|0
1702291800000|2023-12-11 10:50:00|3536.59|3536.59|3532.17|3532.17|3536.97|3536.97|3532.17|3532.17|0
1702292100000|2023-12-11 10:55:00|3531.84|3531.84|3529.83|3529.83|3531.84|3531.84|3529.16|3529.16|0
1702292400000|2023-12-11 11:00:00|3529.78|3529.78|3528.63|3528.63|3529.78|3529.78|3526.96|3526.96|0
1702292700000|2023-12-11 11:05:00|3528.55|3528.55|3530.44|3530.44|3530.59|3530.59|3528.42|3528.42|0
1702293000000|2023-12-11 11:10:00|3529.76|3529.76|3525.96|3525.96|3530.1|3530.1|3525.69|3525.69|0
1702293300000|2023-12-11 11:15:00|3525.29|3525.29|3525.92|3525.92|3526.69|3526.69|3524.67|3524.67|0
1702293600000|2023-12-11 11:20:00|3525.25|3525.25|3519.67|3519.67|3525.92|3525.92|3518.42|3518.42|0
1702293900000|2023-12-11 11:25:00|3519.34|3519.34|3520.38|3520.38|3522.2|3522.2|3519.23|3519.23|0
1702294200000|2023-12-11 11:30:00|3520.41|3520.41|3523.35|3523.35|3523.43|3523.43|3520.21|3520.21|0
1702294500000|2023-12-11 11:35:00|3524.13|3524.13|3527.37|3527.37|3527.39|3527.39|3523.4|3523.4|0
1702294800000|2023-12-11 11:40:00|3527.7|3527.7|3527.6|3527.6|3528.75|3528.75|3527.34|3527.34|0
1702295100000|2023-12-11 11:45:00|3527.5|3527.5|3524.55|3524.55|3528.29|3528.29|3524.55|3524.55|0
1702295400000|2023-12-11 11:50:00|3524.52|3524.52|3527.31|3527.31|3528.84|3528.84|3524.52|3524.52|0
1702295700000|2023-12-11 11:55:00|3527.65|3527.65|3528.29|3528.29|3528.69|3528.69|3527.65|3527.65|0
1702296000000|2023-12-11 12:00:00|3528.46|3528.46|3531.25|3531.25|3531.35|3531.35|3528.12|3528.12|0
1702296300000|2023-12-11 12:05:00|3531.41|3531.41|3533.73|3533.73|3533.73|3533.73|3531.25|3531.25|0
1702296600000|2023-12-11 12:10:00|3533.79|3533.79|3536.6|3536.6|3536.6|3536.6|3532.95|3532.95|0
1702296900000|2023-12-11 12:15:00|3536.69|3536.69|3535.91|3535.91|3537.17|3537.17|3535.69|3535.69|0
1702297200000|2023-12-11 12:20:00|3535.87|3535.87|3537.75|3537.75|3537.75|3537.75|3535.87|3535.87|0
1702297500000|2023-12-11 12:25:00|3537.8|3537.8|3539.7|3539.7|3539.7|3539.7|3537.39|3537.39|0
1702297800000|2023-12-11 12:30:00|3539.91|3539.91|3539.74|3539.74|3540.65|3540.65|3539|3539|0
1702298100000|2023-12-11 12:35:00|3540.08|3540.08|3539.25|3539.25|3540.52|3540.52|3539.16|3539.16|0
1702298400000|2023-12-11 12:40:00|3539.33|3539.33|3539.08|3539.08|3540.65|3540.65|3538.87|3538.87|0
1702298700000|2023-12-11 12:45:00|3539.06|3539.06|3539.84|3539.84|3539.99|3539.99|3538.63|3538.63|0
1702299000000|2023-12-11 12:50:00|3539.73|3539.73|3539.05|3539.05|3539.79|3539.79|3538.32|3538.32|0
1702299300000|2023-12-11 12:55:00|3539.02|3539.02|3541.28|3541.28|3542.37|3542.37|3538.71|3538.71|0
1702299600000|2023-12-11 13:00:00|3541.21|3541.21|3540.56|3540.56|3542.32|3542.32|3540.37|3540.37|0
1702299900000|2023-12-11 13:05:00|3540.48|3540.48|3542.4|3542.4|3543.9|3543.9|3540.48|3540.48|0
1702300200000|2023-12-11 13:10:00|3542.41|3542.41|3539.94|3539.94|3543.66|3543.66|3539.67|3539.67|0
1702300500000|2023-12-11 13:15:00|3540.61|3540.61|3544.24|3544.24|3545.19|3545.19|3540.27|3540.27|0
1702300800000|2023-12-11 13:20:00|3543.91|3543.91|3538.78|3538.78|3543.91|3543.91|3537.67|3537.67|0
1702301100000|2023-12-11 13:25:00|3538.67|3538.67|3538.42|3538.42|3540.13|3540.13|3537.9|3537.9|0
1702301400000|2023-12-11 13:30:00|3538.52|3538.52|3540.33|3540.33|3541.01|3541.01|3538.47|3538.47|0
1702301700000|2023-12-11 13:35:00|3540|3540|3537.8|3537.8|3540.16|3540.16|3537.59|3537.59|0
1702302000000|2023-12-11 13:40:00|3537.91|3537.91|3537.85|3537.85|3538.72|3538.72|3537.63|3537.63|0
1702302300000|2023-12-11 13:45:00|3538.02|3538.02|3539.71|3539.71|3539.71|3539.71|3538.02|3538.02|0
1702302600000|2023-12-11 13:50:00|3539.6|3539.6|3538.09|3538.09|3540.24|3540.24|3537.76|3537.76|0
1702302900000|2023-12-11 13:55:00|3538.04|3538.04|3538.97|3538.97|3539.07|3539.07|3537.55|3537.55|0
1702303200000|2023-12-11 14:00:00|3539.04|3539.04|3543.88|3543.88|3544.83|3544.83|3539.04|3539.04|0
1702303500000|2023-12-11 14:05:00|3543.55|3543.55|3541.27|3541.27|3544.72|3544.72|3541.17|3541.17|0
1702303800000|2023-12-11 14:10:00|3541.38|3541.38|3542.35|3542.35|3542.73|3542.73|3540.89|3540.89|0
1702304100000|2023-12-11 14:15:00|3542.45|3542.45|3542.67|3542.67|3543.19|3543.19|3541.83|3541.83|0
1702304400000|2023-12-11 14:20:00|3542.73|3542.73|3543.53|3543.53|3546.8|3546.8|3542.73|3542.73|0
1702304700000|2023-12-11 14:25:00|3543.63|3543.63|3548.21|3548.21|3548.21|3548.21|3543.63|3543.63|0
1702305000000|2023-12-11 14:30:00|3548.19|3548.19|3548.41|3548.41|3550.69|3550.69|3546.66|3546.66|0
1702305300000|2023-12-11 14:35:00|3548.57|3548.57|3550.23|3550.23|3552.73|3552.73|3548.51|3548.51|0
1702305600000|2023-12-11 14:40:00|3550.33|3550.33|3552.84|3552.84|3553.64|3553.64|3550.33|3550.33|0
1702305900000|2023-12-11 14:45:00|3553.05|3553.05|3554.12|3554.12|3554.27|3554.27|3550.73|3550.73|0
1702306200000|2023-12-11 14:50:00|3554.01|3554.01|3553.27|3553.27|3555.73|3555.73|3552.64|3552.64|0
1702306500000|2023-12-11 14:55:00|3553.33|3553.33|3557.13|3557.13|3557.22|3557.22|3552.65|3552.65|0
1702306800000|2023-12-11 15:00:00|3557.35|3557.35|3560.83|3560.83|3561.23|3561.23|3556.32|3556.32|0
1702307100000|2023-12-11 15:05:00|3560.78|3560.78|3560.65|3560.65|3560.83|3560.83|3558.8|3558.8|0
1702307400000|2023-12-11 15:10:00|3560.7|3560.7|3556.81|3556.81|3560.74|3560.74|3556.37|3556.37|0
1702307700000|2023-12-11 15:15:00|3557.15|3557.15|3554.08|3554.08|3557.36|3557.36|3553.38|3553.38|0
1702308000000|2023-12-11 15:20:00|3554.03|3554.03|3554.37|3554.37|3555.48|3555.48|3552.97|3552.97|0
1702308300000|2023-12-11 15:25:00|3554.42|3554.42|3554.13|3554.13|3554.91|3554.91|3552.51|3552.51|0
1702308600000|2023-12-11 15:30:00|3554.53|3554.53|3558.43|3558.43|3558.59|3558.59|3553.73|3553.73|0
1702308900000|2023-12-11 15:35:00|3558.48|3558.48|3559.14|3559.14|3559.33|3559.33|3557.61|3557.61|0
1702309200000|2023-12-11 15:40:00|3559.25|3559.25|3557.83|3557.83|3559.25|3559.25|3557.31|3557.31|0
1702309500000|2023-12-11 15:45:00|3557.85|3557.85|3558.23|3558.23|3559.69|3559.69|3557.72|3557.72|0
1702309800000|2023-12-11 15:50:00|3558.32|3558.32|3559.91|3559.91|3560.01|3560.01|3557.85|3557.85|0
1702310100000|2023-12-11 15:55:00|3560.02|3560.02|3559.74|3559.74|3561.55|3561.55|3559.4|3559.4|0
1702310400000|2023-12-11 16:00:00|3559.82|3559.82|3563.45|3563.45|3563.64|3563.64|3559.82|3559.82|0
1702310700000|2023-12-11 16:05:00|3563.37|3563.37|3559.56|3559.56|3563.45|3563.45|3559.56|3559.56|0
1702311000000|2023-12-11 16:10:00|3559.67|3559.67|3557.27|3557.27|3559.67|3559.67|3556.59|3556.59|0
1702311300000|2023-12-11 16:15:00|3557.32|3557.32|3558.08|3558.08|3558.24|3558.24|3556.6|3556.6|0
1702311600000|2023-12-11 16:20:00|3558.13|3558.13|3558.99|3558.99|3559.93|3559.93|3557.63|3557.63|0
1702311900000|2023-12-11 16:25:00|3558.94|3558.94|3560.26|3560.26|3560.52|3560.52|3557.61|3557.61|0
1702368900000|2023-12-12 08:15:00|3554.25|3554.25|3555.79|3555.79|3558.96|3558.96|3553.14|3553.14|0
1702369200000|2023-12-12 08:20:00|3555.63|3555.63|3553.53|3553.53|3557.88|3557.88|3553.42|3553.42|0
1702369500000|2023-12-12 08:25:00|3553.58|3553.58|3549.78|3549.78|3554.23|3554.23|3549.5|3549.5|0
1702369800000|2023-12-12 08:30:00|3550.16|3550.16|3554.79|3554.79|3555.01|3555.01|3548.48|3548.48|0
1702370100000|2023-12-12 08:35:00|3554.68|3554.68|3559.39|3559.39|3559.56|3559.56|3553.64|3553.64|0
1702370400000|2023-12-12 08:40:00|3559.29|3559.29|3555.69|3555.69|3560.94|3560.94|3554.6|3554.6|0
1702370700000|2023-12-12 08:45:00|3556.02|3556.02|3555.9|3555.9|3558.14|3558.14|3555.85|3555.85|0
1702371000000|2023-12-12 08:50:00|3557.78|3557.78|3556.53|3556.53|3558.25|3558.25|3556|3556|0
1702371300000|2023-12-12 08:55:00|3556.26|3556.26|3561.52|3561.52|3561.76|3561.76|3555.24|3555.24|0
1702371600000|2023-12-12 09:00:00|3561.43|3561.43|3567|3567|3567.94|3567.94|3561.05|3561.05|0
1702371900000|2023-12-12 09:05:00|3566.94|3566.94|3564.83|3564.83|3567.1|3567.1|3564.3|3564.3|0
1702372200000|2023-12-12 09:10:00|3564.79|3564.79|3563.71|3563.71|3565.21|3565.21|3562.65|3562.65|0
1702372500000|2023-12-12 09:15:00|3563.73|3563.73|3565.94|3565.94|3567.74|3567.74|3562.84|3562.84|0
1702372800000|2023-12-12 09:20:00|3566.28|3566.28|3569.15|3569.15|3570.49|3570.49|3565.53|3565.53|0
1702373100000|2023-12-12 09:25:00|3569.11|3569.11|3568.05|3568.05|3569.6|3569.6|3567.71|3567.71|0
1702373400000|2023-12-12 09:30:00|3567.71|3567.71|3562.4|3562.4|3567.71|3567.71|3562.21|3562.21|0
1702373700000|2023-12-12 09:35:00|3560.99|3560.99|3562.48|3562.48|3562.52|3562.52|3559.74|3559.74|0
1702374000000|2023-12-12 09:40:00|3562.53|3562.53|3564.14|3564.14|3565.58|3565.58|3562.09|3562.09|0
1702374300000|2023-12-12 09:45:00|3564.25|3564.25|3564.22|3564.22|3566.02|3566.02|3563.59|3563.59|0
1702374600000|2023-12-12 09:50:00|3564.26|3564.26|3563.39|3563.39|3564.37|3564.37|3562.01|3562.01|0
1702374900000|2023-12-12 09:55:00|3563.36|3563.36|3561.94|3561.94|3563.36|3563.36|3560.88|3560.88|0
1702375200000|2023-12-12 10:00:00|3562|3562|3561.26|3561.26|3562.72|3562.72|3561.09|3561.09|0
1702375500000|2023-12-12 10:05:00|3560.99|3560.99|3558.77|3558.77|3560.99|3560.99|3557.88|3557.88|0
1702375800000|2023-12-12 10:10:00|3558.67|3558.67|3556.81|3556.81|3558.67|3558.67|3556.81|3556.81|0
1702376100000|2023-12-12 10:15:00|3556.87|3556.87|3556.89|3556.89|3558.18|3558.18|3556.5|3556.5|0
1702376400000|2023-12-12 10:20:00|3556.67|3556.67|3557.66|3557.66|3558.73|3558.73|3556.33|3556.33|0
1702376700000|2023-12-12 10:25:00|3557.72|3557.72|3556.41|3556.41|3557.72|3557.72|3554.84|3554.84|0
1702377000000|2023-12-12 10:30:00|3555.91|3555.91|3556.99|3556.99|3557.56|3557.56|3555.82|3555.82|0
1702377300000|2023-12-12 10:35:00|3556.65|3556.65|3554.73|3554.73|3557.26|3557.26|3554.44|3554.44|0
1702377600000|2023-12-12 10:40:00|3555.07|3555.07|3553.22|3553.22|3555.17|3555.17|3551.86|3551.86|0
1702377900000|2023-12-12 10:45:00|3552.88|3552.88|3552.34|3552.34|3552.88|3552.88|3549.33|3549.33|0
1702378200000|2023-12-12 10:50:00|3552.01|3552.01|3550.15|3550.15|3552.11|3552.11|3549.69|3549.69|0
1702378500000|2023-12-12 10:55:00|3550.04|3550.04|3551|3551|3551.14|3551.14|3549.25|3549.25|0
1702378800000|2023-12-12 11:00:00|3550.67|3550.67|3550.94|3550.94|3550.94|3550.94|3549.87|3549.87|0
1702379100000|2023-12-12 11:05:00|3551.02|3551.02|3549.81|3549.81|3551.08|3551.08|3549.07|3549.07|0
1702379400000|2023-12-12 11:10:00|3549.86|3549.86|3550.85|3550.85|3551.32|3551.32|3549.34|3549.34|0
1702379700000|2023-12-12 11:15:00|3550.8|3550.8|3550.6|3550.6|3552.1|3552.1|3550.05|3550.05|0
1702380000000|2023-12-12 11:20:00|3550.44|3550.44|3554.55|3554.55|3554.89|3554.89|3550.44|3550.44|0
1702380300000|2023-12-12 11:25:00|3554.89|3554.89|3555.85|3555.85|3556.86|3556.86|3554.89|3554.89|0
1702380600000|2023-12-12 11:30:00|3555.53|3555.53|3558.69|3558.69|3559.16|3559.16|3555.37|3555.37|0
1702380900000|2023-12-12 11:35:00|3558.74|3558.74|3559.31|3559.31|3561.33|3561.33|3557.79|3557.79|0
1702381200000|2023-12-12 11:40:00|3559.21|3559.21|3556.85|3556.85|3559.88|3559.88|3556.85|3556.85|0
1702381500000|2023-12-12 11:45:00|3557.19|3557.19|3557.19|3557.19|3557.95|3557.95|3556.48|3556.48|0
1702381800000|2023-12-12 11:50:00|3557.14|3557.14|3556.08|3556.08|3557.33|3557.33|3555.51|3555.51|0
1702382100000|2023-12-12 11:55:00|3556.04|3556.04|3554|3554|3556.29|3556.29|3554|3554|0
1702382400000|2023-12-12 12:00:00|3553.28|3553.28|3554.62|3554.62|3555.67|3555.67|3553.28|3553.28|0
1702382700000|2023-12-12 12:05:00|3554.28|3554.28|3553.81|3553.81|3555.67|3555.67|3553.81|3553.81|0
1702383000000|2023-12-12 12:10:00|3553.76|3553.76|3553.9|3553.9|3554.54|3554.54|3553.23|3553.23|0
1702383300000|2023-12-12 12:15:00|3553.74|3553.74|3554.41|3554.41|3554.91|3554.91|3553.4|3553.4|0
1702383600000|2023-12-12 12:20:00|3554.49|3554.49|3556.15|3556.15|3556.15|3556.15|3553.54|3553.54|0
1702383900000|2023-12-12 12:25:00|3556.38|3556.38|3555.77|3555.77|3556.7|3556.7|3554.28|3554.28|0
1702384200000|2023-12-12 12:30:00|3555.75|3555.75|3555.99|3555.99|3557.38|3557.38|3554.43|3554.43|0
1702384500000|2023-12-12 12:35:00|3556.08|3556.08|3552.21|3552.21|3556.1|3556.1|3551.82|3551.82|0
1702384800000|2023-12-12 12:40:00|3552.55|3552.55|3550.04|3550.04|3552.83|3552.83|3549.76|3549.76|0
1702385100000|2023-12-12 12:45:00|3550.15|3550.15|3552.27|3552.27|3552.32|3552.32|3548.73|3548.73|0
1702385400000|2023-12-12 12:50:00|3552.19|3552.19|3551.19|3551.19|3552.19|3552.19|3549.89|3549.89|0
1702385700000|2023-12-12 12:55:00|3551.28|3551.28|3552.79|3552.79|3552.79|3552.79|3550.98|3550.98|0
1702386000000|2023-12-12 13:00:00|3552.71|3552.71|3561.66|3561.66|3561.66|3561.66|3552.04|3552.04|0
1702386300000|2023-12-12 13:05:00|3562|3562|3561.49|3561.49|3562.81|3562.81|3559.88|3559.88|0
1702386600000|2023-12-12 13:10:00|3561.15|3561.15|3561.87|3561.87|3562.51|3562.51|3559.72|3559.72|0
1702386900000|2023-12-12 13:15:00|3561.8|3561.8|3559.27|3559.27|3561.8|3561.8|3558.62|3558.62|0
1702387200000|2023-12-12 13:20:00|3559.61|3559.61|3562.14|3562.14|3562.14|3562.14|3558.91|3558.91|0
1702387500000|2023-12-12 13:25:00|3561.8|3561.8|3561.88|3561.88|3562.47|3562.47|3560.01|3560.01|0
1702387800000|2023-12-12 13:30:00|3561.78|3561.78|3552.17|3552.17|3563.32|3563.32|3552.17|3552.17|0
1702388100000|2023-12-12 13:35:00|3552.07|3552.07|3555.8|3555.8|3556.21|3556.21|3551.24|3551.24|0
1702388400000|2023-12-12 13:40:00|3555.9|3555.9|3552.91|3552.91|3556.66|3556.66|3552.41|3552.41|0
1702388700000|2023-12-12 13:45:00|3552.96|3552.96|3557.8|3557.8|3557.8|3557.8|3551.36|3551.36|0
1702389000000|2023-12-12 13:50:00|3557.46|3557.46|3557.25|3557.25|3559.83|3559.83|3556.37|3556.37|0
1702389300000|2023-12-12 13:55:00|3557.24|3557.24|3557.1|3557.1|3557.87|3557.87|3555.59|3555.59|0
1702389600000|2023-12-12 14:00:00|3556.91|3556.91|3553.81|3553.81|3556.92|3556.92|3552.18|3552.18|0
1702389900000|2023-12-12 14:05:00|3553.48|3553.48|3558.64|3558.64|3559.03|3559.03|3553.48|3553.48|0
1702390200000|2023-12-12 14:10:00|3558.31|3558.31|3553.98|3553.98|3558.87|3558.87|3553.56|3553.56|0
1702390500000|2023-12-12 14:15:00|3554.04|3554.04|3556.1|3556.1|3556.51|3556.51|3553.37|3553.37|0
1702390800000|2023-12-12 14:20:00|3555.77|3555.77|3559.97|3559.97|3560.31|3560.31|3555.01|3555.01|0
1702391100000|2023-12-12 14:25:00|3560.3|3560.3|3561.89|3561.89|3563.05|3563.05|3560.29|3560.29|0
1702391400000|2023-12-12 14:30:00|3561.94|3561.94|3559.15|3559.15|3561.94|3561.94|3555.95|3555.95|0
1702391700000|2023-12-12 14:35:00|3559.14|3559.14|3558.18|3558.18|3562.06|3562.06|3557.84|3557.84|0
1702392000000|2023-12-12 14:40:00|3558.52|3558.52|3558.32|3558.32|3559.58|3559.58|3557.22|3557.22|0
1702392300000|2023-12-12 14:45:00|3557.99|3557.99|3560.69|3560.69|3562.44|3562.44|3557.37|3557.37|0
1702392600000|2023-12-12 14:50:00|3560.36|3560.36|3564.71|3564.71|3564.71|3564.71|3560.36|3560.36|0
1702392900000|2023-12-12 14:55:00|3564.38|3564.38|3564.09|3564.09|3566.84|3566.84|3563.42|3563.42|0
1702393200000|2023-12-12 15:00:00|3564.43|3564.43|3564.02|3564.02|3566.32|3566.32|3562.96|3562.96|0
1702393500000|2023-12-12 15:05:00|3564.36|3564.36|3562.72|3562.72|3565.4|3565.4|3562.4|3562.4|0
1702393800000|2023-12-12 15:10:00|3563.4|3563.4|3564.46|3564.46|3564.96|3564.96|3562.44|3562.44|0
1702394100000|2023-12-12 15:15:00|3564.41|3564.41|3563.88|3563.88|3564.47|3564.47|3561.61|3561.61|0
1702394400000|2023-12-12 15:20:00|3564.55|3564.55|3561.93|3561.93|3564.55|3564.55|3561.61|3561.61|0
1702394700000|2023-12-12 15:25:00|3562.6|3562.6|3562.2|3562.2|3563.47|3563.47|3561.88|3561.88|0
1702395000000|2023-12-12 15:30:00|3562.54|3562.54|3563.4|3563.4|3564.18|3564.18|3561.55|3561.55|0
1702395300000|2023-12-12 15:35:00|3563.34|3563.34|3561.3|3561.3|3564.23|3564.23|3559.71|3559.71|0
1702395600000|2023-12-12 15:40:00|3561.31|3561.31|3560.01|3560.01|3562.19|3562.19|3559.57|3559.57|0
1702395900000|2023-12-12 15:45:00|3560.68|3560.68|3561.27|3561.27|3561.8|3561.8|3559.37|3559.37|0
1702396200000|2023-12-12 15:50:00|3561.21|3561.21|3559.58|3559.58|3561.35|3561.35|3559.41|3559.41|0
1702396500000|2023-12-12 15:55:00|3559.91|3559.91|3559.71|3559.71|3560.59|3560.59|3558.82|3558.82|0
1702396800000|2023-12-12 16:00:00|3560.05|3560.05|3558.98|3558.98|3560.1|3560.1|3558.01|3558.01|0
1702397100000|2023-12-12 16:05:00|3559.32|3559.32|3559.04|3559.04|3560.15|3560.15|3558.8|3558.8|0
1702397400000|2023-12-12 16:10:00|3559.38|3559.38|3557.01|3557.01|3559.38|3559.38|3556.67|3556.67|0
1702397700000|2023-12-12 16:15:00|3556.96|3556.96|3555.52|3555.52|3556.96|3556.96|3554.46|3554.46|0
1702398000000|2023-12-12 16:20:00|3555.53|3555.53|3556.32|3556.32|3556.32|3556.32|3554.46|3554.46|0
1702398300000|2023-12-12 16:25:00|3556.66|3556.66|3558.7|3558.7|3558.86|3558.86|3555.65|3555.65|0
1702455300000|2023-12-13 08:15:00|3557.05|3557.05|3555.25|3555.25|3559.16|3559.16|3554.44|3554.44|0
1702455600000|2023-12-13 08:20:00|3555.06|3555.06|3558.8|3558.8|3559.01|3559.01|3554.6|3554.6|0
1702455900000|2023-12-13 08:25:00|3558.75|3558.75|3553.44|3553.44|3559.63|3559.63|3553.44|3553.44|0
1702456200000|2023-12-13 08:30:00|3553.55|3553.55|3560.61|3560.61|3561.05|3561.05|3552.67|3552.67|0
1702456500000|2023-12-13 08:35:00|3560.62|3560.62|3561.67|3561.67|3562.75|3562.75|3558.8|3558.8|0
1702456800000|2023-12-13 08:40:00|3561.46|3561.46|3553.63|3553.63|3561.46|3561.46|3553.61|3553.61|0
1702457100000|2023-12-13 08:45:00|3553.6|3553.6|3555.67|3555.67|3555.83|3555.83|3552.25|3552.25|0
1702457400000|2023-12-13 08:50:00|3555.58|3555.58|3559.89|3559.89|3559.89|3559.89|3554.99|3554.99|0
1702457700000|2023-12-13 08:55:00|3560.1|3560.1|3564.06|3564.06|3564.17|3564.17|3560.05|3560.05|0
1702458000000|2023-12-13 09:00:00|3564.17|3564.17|3564.9|3564.9|3567.94|3567.94|3564.17|3564.17|0
1702458300000|2023-12-13 09:05:00|3563.79|3563.79|3561.39|3561.39|3564.16|3564.16|3561.33|3561.33|0
1702458600000|2023-12-13 09:10:00|3561.73|3561.73|3557.18|3557.18|3561.73|3561.73|3555.87|3555.87|0
1702458900000|2023-12-13 09:15:00|3557.29|3557.29|3559.09|3559.09|3559.27|3559.27|3557.26|3557.26|0
1702459200000|2023-12-13 09:20:00|3559.25|3559.25|3557.65|3557.65|3560.57|3560.57|3557.5|3557.5|0
1702459500000|2023-12-13 09:25:00|3557.7|3557.7|3559.89|3559.89|3560.16|3560.16|3557.31|3557.31|0
1702459800000|2023-12-13 09:30:00|3560.23|3560.23|3562.63|3562.63|3562.63|3562.63|3559.4|3559.4|0
1702460100000|2023-12-13 09:35:00|3562.61|3562.61|3562.22|3562.22|3564.21|3564.21|3562.21|3562.21|0
1702460400000|2023-12-13 09:40:00|3562.21|3562.21|3564.66|3564.66|3565.06|3565.06|3561.89|3561.89|0
1702460700000|2023-12-13 09:45:00|3564.71|3564.71|3565.88|3565.88|3565.88|3565.88|3561.97|3561.97|0
1702461000000|2023-12-13 09:50:00|3565.21|3565.21|3563.31|3563.31|3565.88|3565.88|3562.88|3562.88|0
1702461300000|2023-12-13 09:55:00|3563.21|3563.21|3561.94|3561.94|3564.76|3564.76|3561.26|3561.26|0
1702461600000|2023-12-13 10:00:00|3562.05|3562.05|3562.07|3562.07|3563.36|3563.36|3561.94|3561.94|0
1702461900000|2023-12-13 10:05:00|3562.12|3562.12|3561.07|3561.07|3562.18|3562.18|3559.27|3559.27|0
1702462200000|2023-12-13 10:10:00|3560.73|3560.73|3559.51|3559.51|3561.62|3561.62|3559.27|3559.27|0
1702462500000|2023-12-13 10:15:00|3559.56|3559.56|3559.31|3559.31|3560.92|3560.92|3558.8|3558.8|0
1702462800000|2023-12-13 10:20:00|3559.3|3559.3|3556.12|3556.12|3559.4|3559.4|3556.12|3556.12|0
1702463100000|2023-12-13 10:25:00|3556.33|3556.33|3555.21|3555.21|3557.11|3557.11|3555.11|3555.11|0
1702463400000|2023-12-13 10:30:00|3555.11|3555.11|3557.78|3557.78|3558.11|3558.11|3554.49|3554.49|0
1702463700000|2023-12-13 10:35:00|3557.82|3557.82|3556.18|3556.18|3558.71|3558.71|3556.08|3556.08|0
1702464000000|2023-12-13 10:40:00|3556.46|3556.46|3555.27|3555.27|3556.66|3556.66|3555.21|3555.21|0
1702464300000|2023-12-13 10:45:00|3555.36|3555.36|3555.87|3555.87|3555.98|3555.98|3554.35|3554.35|0
1702464600000|2023-12-13 10:50:00|3555.95|3555.95|3555.25|3555.25|3557.02|3557.02|3554.89|3554.89|0
1702464900000|2023-12-13 10:55:00|3555.14|3555.14|3553.5|3553.5|3555.67|3555.67|3552.78|3552.78|0
1702465200000|2023-12-13 11:00:00|3553.6|3553.6|3554.11|3554.11|3554.11|3554.11|3553.4|3553.4|0
1702465500000|2023-12-13 11:05:00|3553.77|3553.77|3554.16|3554.16|3554.58|3554.58|3553.37|3553.37|0
1702465800000|2023-12-13 11:10:00|3554.18|3554.18|3553.64|3553.64|3555.51|3555.51|3553.53|3553.53|0
1702466100000|2023-12-13 11:15:00|3553.73|3553.73|3555.77|3555.77|3556.32|3556.32|3553.73|3553.73|0
1702466400000|2023-12-13 11:20:00|3555.67|3555.67|3557.54|3557.54|3557.65|3557.65|3555.67|3555.67|0
1702466700000|2023-12-13 11:25:00|3557.21|3557.21|3558.61|3558.61|3559.41|3559.41|3557.14|3557.14|0
1702467000000|2023-12-13 11:30:00|3558.71|3558.71|3559.23|3559.23|3560.16|3560.16|3558.71|3558.71|0
1702467300000|2023-12-13 11:35:00|3559.32|3559.32|3559.23|3559.23|3560.13|3560.13|3558.06|3558.06|0
1702467600000|2023-12-13 11:40:00|3559.32|3559.32|3557.14|3557.14|3559.32|3559.32|3557.08|3557.08|0
1702467900000|2023-12-13 11:45:00|3557.13|3557.13|3557.55|3557.55|3557.55|3557.55|3556.14|3556.14|0
1702468200000|2023-12-13 11:50:00|3557.61|3557.61|3558.36|3558.36|3558.41|3558.41|3557.61|3557.61|0
1702468500000|2023-12-13 11:55:00|3558.41|3558.41|3562.25|3562.25|3562.59|3562.59|3558.41|3558.41|0
1702468800000|2023-12-13 12:00:00|3562.17|3562.17|3566.16|3566.16|3566.79|3566.79|3561.99|3561.99|0
1702469100000|2023-12-13 12:05:00|3566.25|3566.25|3565.54|3565.54|3566.87|3566.87|3565.28|3565.28|0
1702469400000|2023-12-13 12:10:00|3565.88|3565.88|3567.01|3567.01|3567.39|3567.39|3565.64|3565.64|0
1702469700000|2023-12-13 12:15:00|3566.99|3566.99|3566.31|3566.31|3567.91|3567.91|3566.31|3566.31|0
1702470000000|2023-12-13 12:20:00|3566.29|3566.29|3564.59|3564.59|3566.29|3566.29|3564.54|3564.54|0
1702470300000|2023-12-13 12:25:00|3564.56|3564.56|3562.6|3562.6|3564.61|3564.61|3562.27|3562.27|0
1702470600000|2023-12-13 12:30:00|3562.71|3562.71|3564.28|3564.28|3564.32|3564.32|3562.71|3562.71|0
1702470900000|2023-12-13 12:35:00|3563.95|3563.95|3563.66|3563.66|3564.26|3564.26|3563.34|3563.34|0
1702471200000|2023-12-13 12:40:00|3563.28|3563.28|3561.49|3561.49|3563.28|3563.28|3560.52|3560.52|0
1702471500000|2023-12-13 12:45:00|3561.58|3561.58|3561.32|3561.32|3562.03|3562.03|3560.75|3560.75|0
1702471800000|2023-12-13 12:50:00|3561.34|3561.34|3560.8|3560.8|3562.08|3562.08|3560.76|3560.76|0
1702472100000|2023-12-13 12:55:00|3560.81|3560.81|3561.16|3561.16|3561.65|3561.65|3559.9|3559.9|0
1702472400000|2023-12-13 13:00:00|3561.18|3561.18|3563.94|3563.94|3564.67|3564.67|3561.18|3561.18|0
1702472700000|2023-12-13 13:05:00|3564.05|3564.05|3562.67|3562.67|3564.61|3564.61|3562.67|3562.67|0
1702473000000|2023-12-13 13:10:00|3562.51|3562.51|3562.79|3562.79|3562.81|3562.81|3561.13|3561.13|0
1702473300000|2023-12-13 13:15:00|3562.86|3562.86|3560.23|3560.23|3563.32|3563.32|3560.12|3560.12|0
1702473600000|2023-12-13 13:20:00|3560.17|3560.17|3559.99|3559.99|3560.43|3560.43|3559.3|3559.3|0
1702473900000|2023-12-13 13:25:00|3559.95|3559.95|3559.68|3559.68|3560.38|3560.38|3559.27|3559.27|0
1702474200000|2023-12-13 13:30:00|3559.72|3559.72|3559.38|3559.38|3560.21|3560.21|3556.62|3556.62|0
1702474500000|2023-12-13 13:35:00|3559.4|3559.4|3560.46|3560.46|3560.84|3560.84|3558.3|3558.3|0
1702474800000|2023-12-13 13:40:00|3560.35|3560.35|3559.54|3559.54|3560.35|3560.35|3558.53|3558.53|0
1702475100000|2023-12-13 13:45:00|3559.62|3559.62|3563.54|3563.54|3563.65|3563.65|3559.62|3559.62|0
1702475400000|2023-12-13 13:50:00|3563.65|3563.65|3564.38|3564.38|3564.38|3564.38|3562.8|3562.8|0
1702475700000|2023-12-13 13:55:00|3564.48|3564.48|3566.03|3566.03|3566.39|3566.39|3564.48|3564.48|0
1702476000000|2023-12-13 14:00:00|3566.36|3566.36|3567.02|3567.02|3567.28|3567.28|3566.05|3566.05|0
1702476300000|2023-12-13 14:05:00|3567.12|3567.12|3567.81|3567.81|3568.41|3568.41|3566.26|3566.26|0
1702476600000|2023-12-13 14:10:00|3568.2|3568.2|3570.26|3570.26|3570.39|3570.39|3568.2|3568.2|0
1702476900000|2023-12-13 14:15:00|3570.37|3570.37|3570.3|3570.3|3572.34|3572.34|3569.88|3569.88|0
1702477200000|2023-12-13 14:20:00|3570.36|3570.36|3567.07|3567.07|3570.41|3570.41|3567.07|3567.07|0
1702477500000|2023-12-13 14:25:00|3567.18|3567.18|3568.67|3568.67|3568.72|3568.72|3566.76|3566.76|0
1702477800000|2023-12-13 14:30:00|3568.78|3568.78|3567.09|3567.09|3569.07|3569.07|3562.44|3562.44|0
1702478100000|2023-12-13 14:35:00|3566.76|3566.76|3570.6|3570.6|3570.6|3570.6|3565.48|3565.48|0
1702478400000|2023-12-13 14:40:00|3570.68|3570.68|3566.93|3566.93|3571.75|3571.75|3566.5|3566.5|0
1702478700000|2023-12-13 14:45:00|3566.99|3566.99|3565.4|3565.4|3568.66|3568.66|3565.4|3565.4|0
1702479000000|2023-12-13 14:50:00|3565.32|3565.32|3563.45|3563.45|3565.32|3565.32|3561.82|3561.82|0
1702479300000|2023-12-13 14:55:00|3563.56|3563.56|3562.03|3562.03|3565.05|3565.05|3560.95|3560.95|0
1702479600000|2023-12-13 15:00:00|3562.19|3562.19|3563.2|3563.2|3563.27|3563.27|3561.94|3561.94|0
1702479900000|2023-12-13 15:05:00|3563.14|3563.14|3563.45|3563.45|3564.99|3564.99|3561.88|3561.88|0
1702480200000|2023-12-13 15:10:00|3563.5|3563.5|3561.09|3561.09|3563.5|3563.5|3558.91|3558.91|0
1702480500000|2023-12-13 15:15:00|3561.76|3561.76|3558.44|3558.44|3561.9|3561.9|3558.39|3558.39|0
1702480800000|2023-12-13 15:20:00|3558.45|3558.45|3558.92|3558.92|3559.08|3559.08|3557.53|3557.53|0
1702481100000|2023-12-13 15:25:00|3558.97|3558.97|3562.71|3562.71|3562.73|3562.73|3558.97|3558.97|0
1702481400000|2023-12-13 15:30:00|3562.8|3562.8|3561.82|3561.82|3563.09|3563.09|3561.49|3561.49|0
1702481700000|2023-12-13 15:35:00|3561.72|3561.72|3561.23|3561.23|3562.29|3562.29|3560.02|3560.02|0
1702482000000|2023-12-13 15:40:00|3560.89|3560.89|3557.54|3557.54|3561.72|3561.72|3557.47|3557.47|0
1702482300000|2023-12-13 15:45:00|3557.21|3557.21|3558.95|3558.95|3558.95|3558.95|3556.35|3556.35|0
1702482600000|2023-12-13 15:50:00|3559.06|3559.06|3558.96|3558.96|3559.16|3559.16|3557.11|3557.11|0
1702482900000|2023-12-13 15:55:00|3558.91|3558.91|3556.76|3556.76|3559.38|3559.38|3556.76|3556.76|0
1702483200000|2023-12-13 16:00:00|3556.66|3556.66|3553.09|3553.09|3557.38|3557.38|3552.35|3552.35|0
1702483500000|2023-12-13 16:05:00|3553.31|3553.31|3555.24|3555.24|3555.68|3555.68|3551.37|3551.37|0
1702483800000|2023-12-13 16:10:00|3555.19|3555.19|3554.5|3554.5|3555.3|3555.3|3553.28|3553.28|0
1702484100000|2023-12-13 16:15:00|3554.51|3554.51|3554.93|3554.93|3555.5|3555.5|3553.01|3553.01|0
1702484400000|2023-12-13 16:20:00|3554.59|3554.59|3554.79|3554.79|3555.21|3555.21|3554.19|3554.19|0
1702484700000|2023-12-13 16:25:00|3554.74|3554.74|3553.98|3553.98|3555.92|3555.92|3553.22|3553.22|0
1702541700000|2023-12-14 08:15:00|3590.58|3590.58|3586.19|3586.19|3591.27|3591.27|3579.76|3579.76|0
1702542000000|2023-12-14 08:20:00|3586.08|3586.08|3587.06|3587.06|3587.98|3587.98|3583.45|3583.45|0
1702542300000|2023-12-14 08:25:00|3587.01|3587.01|3583.33|3583.33|3590.03|3590.03|3581.6|3581.6|0
1702542600000|2023-12-14 08:30:00|3583.23|3583.23|3587.18|3587.18|3592.5|3592.5|3583.23|3583.23|0
1702542900000|2023-12-14 08:35:00|3587.13|3587.13|3590.7|3590.7|3590.7|3590.7|3586.85|3586.85|0
1702543200000|2023-12-14 08:40:00|3590.79|3590.79|3599.23|3599.23|3599.23|3599.23|3590.79|3590.79|0
1702543500000|2023-12-14 08:45:00|3598.86|3598.86|3595.53|3595.53|3602.91|3602.91|3595.53|3595.53|0
1702543800000|2023-12-14 08:50:00|3595.55|3595.55|3593.25|3593.25|3597.73|3597.73|3591.96|3591.96|0
1702544100000|2023-12-14 08:55:00|3592.92|3592.92|3592.94|3592.94|3599.06|3599.06|3592.21|3592.21|0
1702544400000|2023-12-14 09:00:00|3592.83|3592.83|3592.79|3592.79|3598.91|3598.91|3592.74|3592.74|0
1702544700000|2023-12-14 09:05:00|3592.69|3592.69|3590.68|3590.68|3593.26|3593.26|3588.26|3588.26|0
1702545000000|2023-12-14 09:10:00|3590.95|3590.95|3598.81|3598.81|3599.98|3599.98|3590.74|3590.74|0
1702545300000|2023-12-14 09:15:00|3598.89|3598.89|3597.2|3597.2|3600.34|3600.34|3596.25|3596.25|0
1702545600000|2023-12-14 09:20:00|3597.26|3597.26|3596.12|3596.12|3598.94|3598.94|3592.86|3592.86|0
1702545900000|2023-12-14 09:25:00|3595.78|3595.78|3601.79|3601.79|3602.17|3602.17|3594.63|3594.63|0
1702546200000|2023-12-14 09:30:00|3601.76|3601.76|3605.25|3605.25|3606.34|3606.34|3601.69|3601.69|0
1702546500000|2023-12-14 09:35:00|3605.3|3605.3|3611.99|3611.99|3613.03|3613.03|3604.59|3604.59|0
1702546800000|2023-12-14 09:40:00|3612.05|3612.05|3613.31|3613.31|3614.16|3614.16|3611.49|3611.49|0
1702547100000|2023-12-14 09:45:00|3613.36|3613.36|3613.18|3613.18|3614.59|3614.59|3611.93|3611.93|0
1702547400000|2023-12-14 09:50:00|3613.14|3613.14|3613.17|3613.17|3615.63|3615.63|3613.02|3613.02|0
1702547700000|2023-12-14 09:55:00|3613.19|3613.19|3615.17|3615.17|3615.17|3615.17|3610.36|3610.36|0
1702548000000|2023-12-14 10:00:00|3615.22|3615.22|3616.87|3616.87|3618.08|3618.08|3614.84|3614.84|0
1702548300000|2023-12-14 10:05:00|3616.85|3616.85|3613.37|3613.37|3617.5|3617.5|3611.29|3611.29|0
1702548600000|2023-12-14 10:10:00|3613.27|3613.27|3617.16|3617.16|3620.08|3620.08|3613.22|3613.22|0
1702548900000|2023-12-14 10:15:00|3617.01|3617.01|3622.24|3622.24|3622.24|3622.24|3616.8|3616.8|0
1702549200000|2023-12-14 10:20:00|3622.51|3622.51|3625.76|3625.76|3626.67|3626.67|3622.25|3622.25|0
1702549500000|2023-12-14 10:25:00|3625.5|3625.5|3624.82|3624.82|3625.9|3625.9|3620.06|3620.06|0
1702549800000|2023-12-14 10:30:00|3624.71|3624.71|3626.26|3626.26|3627.42|3627.42|3623.69|3623.69|0
1702550100000|2023-12-14 10:35:00|3626.16|3626.16|3626.74|3626.74|3626.81|3626.81|3623.85|3623.85|0
1702550400000|2023-12-14 10:40:00|3626.75|3626.75|3630.82|3630.82|3630.82|3630.82|3625.76|3625.76|0
1702550700000|2023-12-14 10:45:00|3630.92|3630.92|3629.67|3629.67|3632.67|3632.67|3627.39|3627.39|0
1702551000000|2023-12-14 10:50:00|3629.72|3629.72|3631.52|3631.52|3632.83|3632.83|3628.73|3628.73|0
1702551300000|2023-12-14 10:55:00|3631.44|3631.44|3631.87|3631.87|3632.11|3632.11|3629.68|3629.68|0
1702551600000|2023-12-14 11:00:00|3631.89|3631.89|3627.34|3627.34|3631.89|3631.89|3626.08|3626.08|0
1702551900000|2023-12-14 11:05:00|3627.23|3627.23|3621.28|3621.28|3627.59|3627.59|3621.28|3621.28|0
1702552200000|2023-12-14 11:10:00|3620.61|3620.61|3627.36|3627.36|3628.84|3628.84|3620.55|3620.55|0
1702552500000|2023-12-14 11:15:00|3627.31|3627.31|3624.73|3624.73|3628.22|3628.22|3623.88|3623.88|0
1702552800000|2023-12-14 11:20:00|3625.07|3625.07|3628.08|3628.08|3628.08|3628.08|3624.87|3624.87|0
1702553100000|2023-12-14 11:25:00|3628.03|3628.03|3626.85|3626.85|3628.82|3628.82|3625.86|3625.86|0
1702553400000|2023-12-14 11:30:00|3626.91|3626.91|3629.35|3629.35|3631.12|3631.12|3626.37|3626.37|0
1702553700000|2023-12-14 11:35:00|3629.3|3629.3|3623.51|3623.51|3629.3|3629.3|3622.71|3622.71|0
1702554000000|2023-12-14 11:40:00|3623.45|3623.45|3619.89|3619.89|3624.83|3624.83|3619.89|3619.89|0
1702554300000|2023-12-14 11:45:00|3619.86|3619.86|3615.23|3615.23|3619.86|3619.86|3614.24|3614.24|0
1702554600000|2023-12-14 11:50:00|3615.56|3615.56|3619.49|3619.49|3619.54|3619.54|3615.56|3615.56|0
1702554900000|2023-12-14 11:55:00|3619.82|3619.82|3621.59|3621.59|3622.24|3622.24|3617.29|3617.29|0
1702555200000|2023-12-14 12:00:00|3621.17|3621.17|3618.32|3618.32|3622|3622|3615.38|3615.38|0
1702555500000|2023-12-14 12:05:00|3618.21|3618.21|3620.51|3620.51|3625.06|3625.06|3618.21|3618.21|0
1702555800000|2023-12-14 12:10:00|3620.46|3620.46|3621.55|3621.55|3623.25|3623.25|3620.12|3620.12|0
1702556100000|2023-12-14 12:15:00|3621.51|3621.51|3621.03|3621.03|3623.97|3623.97|3621.03|3621.03|0
1702556400000|2023-12-14 12:20:00|3620.93|3620.93|3620.14|3620.14|3621.18|3621.18|3615.79|3615.79|0
1702556700000|2023-12-14 12:25:00|3620.08|3620.08|3616.72|3616.72|3620.81|3620.81|3616.4|3616.4|0
1702557000000|2023-12-14 12:30:00|3616.83|3616.83|3615.76|3615.76|3618.48|3618.48|3615.76|3615.76|0
1702557300000|2023-12-14 12:35:00|3615.61|3615.61|3614.02|3614.02|3615.61|3615.61|3612.49|3612.49|0
1702557600000|2023-12-14 12:40:00|3613.94|3613.94|3615.16|3615.16|3615.5|3615.5|3613.62|3613.62|0
1702557900000|2023-12-14 12:45:00|3615.08|3615.08|3615.22|3615.22|3616.22|3616.22|3614.12|3614.12|0
1702558200000|2023-12-14 12:50:00|3614.89|3614.89|3611|3611|3615.79|3615.79|3611|3611|0
1702558500000|2023-12-14 12:55:00|3610.99|3610.99|3610.03|3610.03|3613.02|3613.02|3610.03|3610.03|0
1702558800000|2023-12-14 13:00:00|3610.02|3610.02|3610.67|3610.67|3614.34|3614.34|3609.67|3609.67|0
1702559100000|2023-12-14 13:05:00|3610.59|3610.59|3611.24|3611.24|3611.35|3611.35|3609.2|3609.2|0
1702559400000|2023-12-14 13:10:00|3611.19|3611.19|3608.09|3608.09|3611.19|3611.19|3608.07|3608.07|0
1702559700000|2023-12-14 13:15:00|3608.42|3608.42|3604.13|3604.13|3611.97|3611.97|3603.6|3603.6|0
1702560000000|2023-12-14 13:20:00|3603.79|3603.79|3601.79|3601.79|3606.64|3606.64|3601.79|3601.79|0
1702560300000|2023-12-14 13:25:00|3601.46|3601.46|3600.4|3600.4|3606.16|3606.16|3600.13|3600.13|0
1702560600000|2023-12-14 13:30:00|3600.31|3600.31|3605.67|3605.67|3606.12|3606.12|3598.72|3598.72|0
1702560900000|2023-12-14 13:35:00|3604.99|3604.99|3611.41|3611.41|3611.78|3611.78|3604.99|3604.99|0
1702561200000|2023-12-14 13:40:00|3611.52|3611.52|3609.33|3609.33|3612.57|3612.57|3609.27|3609.27|0
1702561500000|2023-12-14 13:45:00|3609.22|3609.22|3608.65|3608.65|3610.77|3610.77|3608.65|3608.65|0
1702561800000|2023-12-14 13:50:00|3608.76|3608.76|3602.91|3602.91|3609.48|3609.48|3602.76|3602.76|0
1702562100000|2023-12-14 13:55:00|3603.12|3603.12|3601.74|3601.74|3604.15|3604.15|3600.63|3600.63|0
1702562400000|2023-12-14 14:00:00|3602.08|3602.08|3599.07|3599.07|3602.16|3602.16|3597.06|3597.06|0
1702562700000|2023-12-14 14:05:00|3598.73|3598.73|3599.4|3599.4|3602.36|3602.36|3598.73|3598.73|0
1702563000000|2023-12-14 14:10:00|3600.41|3600.41|3600.41|3600.41|3601.77|3601.77|3600.07|3600.07|0
1702563300000|2023-12-14 14:15:00|3600.4|3600.4|3599.76|3599.76|3602.76|3602.76|3598.98|3598.98|0
1702563600000|2023-12-14 14:20:00|3599.78|3599.78|3597.31|3597.31|3600.17|3600.17|3596.77|3596.77|0
1702563900000|2023-12-14 14:25:00|3597.42|3597.42|3590.19|3590.19|3597.42|3597.42|3590.17|3590.17|0
1702564200000|2023-12-14 14:30:00|3590.46|3590.46|3601.81|3601.81|3604.67|3604.67|3590.46|3590.46|0
1702564500000|2023-12-14 14:35:00|3601.97|3601.97|3596.48|3596.48|3601.97|3601.97|3594.12|3594.12|0
1702564800000|2023-12-14 14:40:00|3596.43|3596.43|3595.78|3595.78|3597.27|3597.27|3592.04|3592.04|0
1702565100000|2023-12-14 14:45:00|3595.67|3595.67|3592.19|3592.19|3600.75|3600.75|3591.86|3591.86|0
1702565400000|2023-12-14 14:50:00|3592.14|3592.14|3592.09|3592.09|3595.08|3595.08|3590.21|3590.21|0
1702565700000|2023-12-14 14:55:00|3592.04|3592.04|3595.23|3595.23|3596.63|3596.63|3588.87|3588.87|0
1702566000000|2023-12-14 15:00:00|3595.39|3595.39|3588.31|3588.31|3595.39|3595.39|3587.98|3587.98|0
1702566300000|2023-12-14 15:05:00|3588.26|3588.26|3576.5|3576.5|3588.31|3588.31|3576.5|3576.5|0
1702566600000|2023-12-14 15:10:00|3576.55|3576.55|3569.68|3569.68|3576.55|3576.55|3569.63|3569.63|0
1702566900000|2023-12-14 15:15:00|3569.55|3569.55|3570.75|3570.75|3572.03|3572.03|3567.8|3567.8|0
1702567200000|2023-12-14 15:20:00|3570.41|3570.41|3568.92|3568.92|3573.43|3573.43|3568.82|3568.82|0
1702567500000|2023-12-14 15:25:00|3569.26|3569.26|3578.53|3578.53|3578.53|3578.53|3569.26|3569.26|0
1702567800000|2023-12-14 15:30:00|3579.2|3579.2|3595.51|3595.51|3595.85|3595.85|3579.2|3579.2|0
1702568100000|2023-12-14 15:35:00|3594.86|3594.86|3585.78|3585.78|3596.81|3596.81|3584.02|3584.02|0
1702568400000|2023-12-14 15:40:00|3585.44|3585.44|3587.23|3587.23|3587.23|3587.23|3584.28|3584.28|0
1702568700000|2023-12-14 15:45:00|3587.56|3587.56|3589.92|3589.92|3590.81|3590.81|3587.56|3587.56|0
1702569000000|2023-12-14 15:50:00|3589.94|3589.94|3590.29|3590.29|3593.71|3593.71|3589.6|3589.6|0
1702569300000|2023-12-14 15:55:00|3590.34|3590.34|3590.25|3590.25|3591.15|3591.15|3586.93|3586.93|0
1702569600000|2023-12-14 16:00:00|3589.91|3589.91|3593.17|3593.17|3594.21|3594.21|3588.91|3588.91|0
1702569900000|2023-12-14 16:05:00|3593.22|3593.22|3589.51|3589.51|3594.7|3594.7|3588.95|3588.95|0
1702570200000|2023-12-14 16:10:00|3589.56|3589.56|3591.68|3591.68|3593.21|3593.21|3589.56|3589.56|0
1702570500000|2023-12-14 16:15:00|3591.74|3591.74|3593.95|3593.95|3593.95|3593.95|3589.92|3589.92|0
1702570800000|2023-12-14 16:20:00|3593.97|3593.97|3595.41|3595.41|3596.18|3596.18|3593.1|3593.1|0
1702571100000|2023-12-14 16:25:00|3595.36|3595.36|3597.62|3597.62|3598.49|3598.49|3592.9|3592.9|0
1702628100000|2023-12-15 08:15:00|3606.69|3606.69|3602.51|3602.51|3607.23|3607.23|3599.01|3599.01|0
1702628400000|2023-12-15 08:20:00|3602.4|3602.4|3597.14|3597.14|3603.7|3603.7|3595.19|3595.19|0
1702628700000|2023-12-15 08:25:00|3597.33|3597.33|3602.87|3602.87|3605.76|3605.76|3596.47|3596.47|0
1702629000000|2023-12-15 08:30:00|3602.4|3602.4|3612.22|3612.22|3613.02|3613.02|3601.69|3601.69|0
1702629300000|2023-12-15 08:35:00|3612.12|3612.12|3612.05|3612.05|3612.65|3612.65|3608.02|3608.02|0
1702629600000|2023-12-15 08:40:00|3612.62|3612.62|3613.57|3613.57|3615.22|3615.22|3610.73|3610.73|0
1702629900000|2023-12-15 08:45:00|3613.24|3613.24|3612.38|3612.38|3614.18|3614.18|3612.07|3612.07|0
1702630200000|2023-12-15 08:50:00|3612.33|3612.33|3611.23|3611.23|3612.78|3612.78|3609.65|3609.65|0
1702630500000|2023-12-15 08:55:00|3611.05|3611.05|3606.95|3606.95|3613.44|3613.44|3606.07|3606.07|0
1702630800000|2023-12-15 09:00:00|3606.62|3606.62|3598.18|3598.18|3606.78|3606.78|3597.84|3597.84|0
1702631100000|2023-12-15 09:05:00|3598.21|3598.21|3600.33|3600.33|3600.86|3600.86|3597.87|3597.87|0
1702631400000|2023-12-15 09:10:00|3600.38|3600.38|3600.62|3600.62|3601.66|3601.66|3596.6|3596.6|0
1702631700000|2023-12-15 09:15:00|3600.7|3600.7|3600.94|3600.94|3601.14|3601.14|3597.95|3597.95|0
1702632000000|2023-12-15 09:20:00|3601.28|3601.28|3603.86|3603.86|3604.64|3604.64|3599.88|3599.88|0
1702632300000|2023-12-15 09:25:00|3603.91|3603.91|3604.45|3604.45|3604.45|3604.45|3602.49|3602.49|0
1702632600000|2023-12-15 09:30:00|3604.37|3604.37|3609.07|3609.07|3609.07|3609.07|3602.04|3602.04|0
1702632900000|2023-12-15 09:35:00|3608.73|3608.73|3606.75|3606.75|3611.63|3611.63|3605.59|3605.59|0
1702633200000|2023-12-15 09:40:00|3606.78|3606.78|3606.44|3606.44|3606.91|3606.91|3603.79|3603.79|0
1702633500000|2023-12-15 09:45:00|3605.77|3605.77|3606.33|3606.33|3606.67|3606.67|3603.92|3603.92|0
1702633800000|2023-12-15 09:50:00|3606.44|3606.44|3609.12|3609.12|3609.45|3609.45|3606.44|3606.44|0
1702634100000|2023-12-15 09:55:00|3609.28|3609.28|3606.33|3606.33|3610.1|3610.1|3605.64|3605.64|0
1702634400000|2023-12-15 10:00:00|3606.36|3606.36|3607.72|3607.72|3607.72|3607.72|3603.26|3603.26|0
1702634700000|2023-12-15 10:05:00|3607.77|3607.77|3603.35|3603.35|3607.85|3607.85|3603.35|3603.35|0
1702635300000|2023-12-15 10:15:00|3603.44|3603.44|3607.35|3607.35|3608.69|3608.69|3600.51|3600.51|0
1702635600000|2023-12-15 10:20:00|3607.69|3607.69|3604.66|3604.66|3609.69|3609.69|3604.66|3604.66|0
1702635900000|2023-12-15 10:25:00|3604.62|3604.62|3598.94|3598.94|3604.62|3604.62|3598.67|3598.67|0
1702636200000|2023-12-15 10:30:00|3599.04|3599.04|3595.17|3595.17|3599.24|3599.24|3594.13|3594.13|0
1702636500000|2023-12-15 10:35:00|3595.27|3595.27|3592.1|3592.1|3595.65|3595.65|3592.1|3592.1|0
1702636800000|2023-12-15 10:40:00|3592.02|3592.02|3591.27|3591.27|3593.68|3593.68|3590.93|3590.93|0
1702637100000|2023-12-15 10:45:00|3591.19|3591.19|3593.37|3593.37|3593.9|3593.9|3590.1|3590.1|0
1702637400000|2023-12-15 10:50:00|3593.98|3593.98|3591.84|3591.84|3594.59|3594.59|3589.81|3589.81|0
1702637700000|2023-12-15 10:55:00|3591.99|3591.99|3587.93|3587.93|3593.11|3593.11|3587.72|3587.72|0
1702638000000|2023-12-15 11:00:00|3587.51|3587.51|3582.16|3582.16|3588.51|3588.51|3581.01|3581.01|0
1702638300000|2023-12-15 11:05:00|3582.5|3582.5|3582.33|3582.33|3584.21|3584.21|3581.11|3581.11|0
1702638600000|2023-12-15 11:10:00|3582.28|3582.28|3583.54|3583.54|3583.88|3583.88|3578.65|3578.65|0
1702638900000|2023-12-15 11:15:00|3582.77|3582.77|3581.04|3581.04|3583.79|3583.79|3581.04|3581.04|0
1702639200000|2023-12-15 11:20:00|3580.99|3580.99|3576.65|3576.65|3581.33|3581.33|3576.65|3576.65|0
1702639500000|2023-12-15 11:25:00|3576.55|3576.55|3574.55|3574.55|3577.57|3577.57|3574.55|3574.55|0
1702639800000|2023-12-15 11:30:00|3574.82|3574.82|3573.41|3573.41|3575.31|3575.31|3572.77|3572.77|0
1702640100000|2023-12-15 11:35:00|3573.75|3573.75|3569.81|3569.81|3573.75|3573.75|3569.49|3569.49|0
1702640400000|2023-12-15 11:40:00|3569.74|3569.74|3569.91|3569.91|3570.61|3570.61|3568.23|3568.23|0
1702640700000|2023-12-15 11:45:00|3569.96|3569.96|3571.87|3571.87|3573.65|3573.65|3569.73|3569.73|0
1702641000000|2023-12-15 11:50:00|3571.71|3571.71|3573.37|3573.37|3574.16|3574.16|3571.37|3571.37|0
1702641300000|2023-12-15 11:55:00|3573.22|3573.22|3569.06|3569.06|3574.47|3574.47|3569.06|3569.06|0
1702641600000|2023-12-15 12:00:00|3569|3569|3569.36|3569.36|3571.23|3571.23|3567.65|3567.65|0
1702641900000|2023-12-15 12:05:00|3569.02|3569.02|3571.1|3571.1|3571.1|3571.1|3568.7|3568.7|0
1702642200000|2023-12-15 12:10:00|3571.32|3571.32|3571.6|3571.6|3573.29|3573.29|3571.32|3571.32|0
1702642500000|2023-12-15 12:15:00|3571.55|3571.55|3569.73|3569.73|3572.05|3572.05|3567.02|3567.02|0
1702642800000|2023-12-15 12:20:00|3569.88|3569.88|3570.78|3570.78|3571.9|3571.9|3569.8|3569.8|0
1702643100000|2023-12-15 12:25:00|3570.69|3570.69|3569.71|3569.71|3570.95|3570.95|3569.4|3569.4|0
1702643400000|2023-12-15 12:30:00|3570.05|3570.05|3565.85|3565.85|3570.05|3570.05|3565.25|3565.25|0
1702643700000|2023-12-15 12:35:00|3565.51|3565.51|3566.63|3566.63|3567.13|3567.13|3562.68|3562.68|0
1702644000000|2023-12-15 12:40:00|3566.69|3566.69|3567.06|3567.06|3568.29|3568.29|3566.63|3566.63|0
1702644300000|2023-12-15 12:45:00|3567.05|3567.05|3566.31|3566.31|3569.4|3569.4|3566.13|3566.13|0
1702644600000|2023-12-15 12:50:00|3566.53|3566.53|3565.31|3565.31|3569.01|3569.01|3565.3|3565.3|0
1702644900000|2023-12-15 12:55:00|3565.09|3565.09|3564.43|3564.43|3565.09|3565.09|3563.4|3563.4|0
1702645200000|2023-12-15 13:00:00|3564.54|3564.54|3562.05|3562.05|3564.66|3564.66|3560.94|3560.94|0
1702645500000|2023-12-15 13:05:00|3562.21|3562.21|3560.3|3560.3|3562.26|3562.26|3560.12|3560.12|0
1702645800000|2023-12-15 13:10:00|3560.46|3560.46|3562.03|3562.03|3562.03|3562.03|3560.35|3560.35|0
1702646100000|2023-12-15 13:15:00|3562.11|3562.11|3562.48|3562.48|3563.48|3563.48|3561.91|3561.91|0
1702646400000|2023-12-15 13:20:00|3562.33|3562.33|3562.84|3562.84|3563.46|3563.46|3562.22|3562.22|0
1702646700000|2023-12-15 13:25:00|3562.92|3562.92|3563.44|3563.44|3565.26|3565.26|3562.92|3562.92|0
1702647000000|2023-12-15 13:30:00|3563.46|3563.46|3558.53|3558.53|3563.86|3563.86|3557.4|3557.4|0
1702647300000|2023-12-15 13:35:00|3558.7|3558.7|3557.64|3557.64|3560.17|3560.17|3557.64|3557.64|0
1702647600000|2023-12-15 13:40:00|3557.69|3557.69|3556.32|3556.32|3558.36|3558.36|3554.64|3554.64|0
1702647900000|2023-12-15 13:45:00|3556.24|3556.24|3556.91|3556.91|3558.63|3558.63|3556.17|3556.17|0
1702648200000|2023-12-15 13:50:00|3557.02|3557.02|3557.43|3557.43|3557.48|3557.48|3555.57|3555.57|0
1702648500000|2023-12-15 13:55:00|3557.34|3557.34|3555.12|3555.12|3557.52|3557.52|3555.12|3555.12|0
1702648800000|2023-12-15 14:00:00|3555.2|3555.2|3554.16|3554.16|3556.09|3556.09|3554.16|3554.16|0
1702649100000|2023-12-15 14:05:00|3554.21|3554.21|3558.88|3558.88|3558.91|3558.91|3552.64|3552.64|0
1702649400000|2023-12-15 14:10:00|3558.8|3558.8|3557.74|3557.74|3559.45|3559.45|3556.82|3556.82|0
1702649700000|2023-12-15 14:15:00|3557.84|3557.84|3560.3|3560.3|3561.19|3561.19|3557.84|3557.84|0
1702650000000|2023-12-15 14:20:00|3560.35|3560.35|3557.79|3557.79|3561.04|3561.04|3557.79|3557.79|0
1702650300000|2023-12-15 14:25:00|3557.77|3557.77|3554.2|3554.2|3558.6|3558.6|3552.38|3552.38|0
1702650600000|2023-12-15 14:30:00|3554.24|3554.24|3562.5|3562.5|3566.72|3566.72|3554.24|3554.24|0
1702650900000|2023-12-15 14:35:00|3562.33|3562.33|3558|3558|3562.72|3562.72|3556.15|3556.15|0
1702651200000|2023-12-15 14:40:00|3557.89|3557.89|3560.44|3560.44|3563.94|3563.94|3557.83|3557.83|0
1702651500000|2023-12-15 14:45:00|3561.1|3561.1|3567.93|3567.93|3568.09|3568.09|3561.1|3561.1|0
1702651800000|2023-12-15 14:50:00|3567.92|3567.92|3568.59|3568.59|3570.33|3570.33|3565.45|3565.45|0
1702652100000|2023-12-15 14:55:00|3568.93|3568.93|3563.54|3563.54|3570.45|3570.45|3562.26|3562.26|0
1702652400000|2023-12-15 15:00:00|3563.59|3563.59|3566.17|3566.17|3568.56|3568.56|3563.59|3563.59|0
1702652700000|2023-12-15 15:05:00|3566.28|3566.28|3567.38|3567.38|3568.12|3568.12|3566.28|3566.28|0
1702653000000|2023-12-15 15:10:00|3567.28|3567.28|3568.14|3568.14|3568.14|3568.14|3563.89|3563.89|0
1702653300000|2023-12-15 15:15:00|3568.09|3568.09|3560.81|3560.81|3568.73|3568.73|3560.81|3560.81|0
1702653600000|2023-12-15 15:20:00|3560.86|3560.86|3558.08|3558.08|3561.86|3561.86|3558.08|3558.08|0
1702653900000|2023-12-15 15:25:00|3558.06|3558.06|3562.64|3562.64|3562.97|3562.97|3557.31|3557.31|0
1702654200000|2023-12-15 15:30:00|3562.59|3562.59|3558.53|3558.53|3562.59|3562.59|3557.98|3557.98|0
1702654500000|2023-12-15 15:35:00|3558.59|3558.59|3558.86|3558.86|3560.06|3560.06|3557.44|3557.44|0
1702654800000|2023-12-15 15:40:00|3558.94|3558.94|3559.85|3559.85|3561.29|3561.29|3558.61|3558.61|0
1702655100000|2023-12-15 15:45:00|3559.91|3559.91|3558.89|3558.89|3560.72|3560.72|3558.73|3558.73|0
1702655400000|2023-12-15 15:50:00|3558.9|3558.9|3559.23|3559.23|3559.82|3559.82|3558.2|3558.2|0
1702655700000|2023-12-15 15:55:00|3559.24|3559.24|3558.44|3558.44|3560.63|3560.63|3557.91|3557.91|0
1702656000000|2023-12-15 16:00:00|3558.54|3558.54|3561.58|3561.58|3563.27|3563.27|3558.54|3558.54|0
1702656300000|2023-12-15 16:05:00|3561.59|3561.59|3554.04|3554.04|3561.67|3561.67|3553.15|3553.15|0
1702656600000|2023-12-15 16:10:00|3554.37|3554.37|3556.33|3556.33|3557.68|3557.68|3553.37|3553.37|0
1702656900000|2023-12-15 16:15:00|3556.13|3556.13|3555.23|3555.23|3556.13|3556.13|3553.1|3553.1|0
1702657200000|2023-12-15 16:20:00|3555.15|3555.15|3555.07|3555.07|3555.58|3555.58|3551.91|3551.91|0
1702657500000|2023-12-15 16:25:00|3555.02|3555.02|3555.89|3555.89|3555.89|3555.89|3553.69|3553.69|0
1702887300000|2023-12-18 08:15:00|3556.98|3556.98|3556.35|3556.35|3558.73|3558.73|3555.85|3555.85|0
1702887600000|2023-12-18 08:20:00|3556.54|3556.54|3560.04|3560.04|3560.95|3560.95|3554.72|3554.72|0
1702887900000|2023-12-18 08:25:00|3559.49|3559.49|3564.93|3564.93|3567.5|3567.5|3559.34|3559.34|0
1702888200000|2023-12-18 08:30:00|3564.97|3564.97|3566.54|3566.54|3567.26|3567.26|3563.85|3563.85|0
1702888500000|2023-12-18 08:35:00|3566.78|3566.78|3571.08|3571.08|3571.75|3571.75|3566.76|3566.76|0
1702888800000|2023-12-18 08:40:00|3571.27|3571.27|3572.65|3572.65|3574.82|3574.82|3571.27|3571.27|0
1702889100000|2023-12-18 08:45:00|3572.75|3572.75|3574.23|3574.23|3575.55|3575.55|3572.41|3572.41|0
1702889400000|2023-12-18 08:50:00|3573.9|3573.9|3579.25|3579.25|3579.25|3579.25|3573.55|3573.55|0
1702889700000|2023-12-18 08:55:00|3579.34|3579.34|3583.4|3583.4|3583.4|3583.4|3578.54|3578.54|0
1702890000000|2023-12-18 09:00:00|3583.24|3583.24|3579.2|3579.2|3583.34|3583.34|3579.03|3579.03|0
1702890300000|2023-12-18 09:05:00|3579.11|3579.11|3578.98|3578.98|3580.93|3580.93|3578.47|3578.47|0
1702890600000|2023-12-18 09:10:00|3579.42|3579.42|3574.97|3574.97|3579.78|3579.78|3574.97|3574.97|0
1702890900000|2023-12-18 09:15:00|3575.16|3575.16|3575.02|3575.02|3575.29|3575.29|3569.96|3569.96|0
1702891200000|2023-12-18 09:20:00|3574.83|3574.83|3575.98|3575.98|3577.51|3577.51|3574.5|3574.5|0
1702891500000|2023-12-18 09:25:00|3575.75|3575.75|3574.52|3574.52|3575.75|3575.75|3573.81|3573.81|0
1702891800000|2023-12-18 09:30:00|3574.47|3574.47|3574.13|3574.13|3574.71|3574.71|3573.35|3573.35|0
1702892100000|2023-12-18 09:35:00|3574.22|3574.22|3574.94|3574.94|3576.24|3576.24|3574.02|3574.02|0
1702892400000|2023-12-18 09:40:00|3575.04|3575.04|3576.06|3576.06|3576.58|3576.58|3575.04|3575.04|0
1702892700000|2023-12-18 09:45:00|3576.17|3576.17|3576.69|3576.69|3576.74|3576.74|3574.9|3574.9|0
1702893000000|2023-12-18 09:50:00|3576.75|3576.75|3576.8|3576.8|3578.47|3578.47|3575.37|3575.37|0
1702893300000|2023-12-18 09:55:00|3576.89|3576.89|3576.45|3576.45|3577.54|3577.54|3576.39|3576.39|0
1702893600000|2023-12-18 10:00:00|3576.14|3576.14|3572.56|3572.56|3576.41|3576.41|3572.56|3572.56|0
1702893900000|2023-12-18 10:05:00|3572.64|3572.64|3572.94|3572.94|3572.94|3572.94|3569.43|3569.43|0
1702894200000|2023-12-18 10:10:00|3573.25|3573.25|3573.29|3573.29|3573.51|3573.51|3572.08|3572.08|0
1702894500000|2023-12-18 10:15:00|3572.95|3572.95|3573.12|3573.12|3574.04|3574.04|3571.96|3571.96|0
1702894800000|2023-12-18 10:20:00|3573.07|3573.07|3572.02|3572.02|3573.73|3573.73|3572.02|3572.02|0
1702895100000|2023-12-18 10:25:00|3571.85|3571.85|3572.28|3572.28|3572.29|3572.29|3570.85|3570.85|0
1702895400000|2023-12-18 10:30:00|3572.33|3572.33|3567.91|3567.91|3572.54|3572.54|3567.91|3567.91|0
1702895700000|2023-12-18 10:35:00|3567.88|3567.88|3567.57|3567.57|3569.01|3569.01|3567.49|3567.49|0
1702896000000|2023-12-18 10:40:00|3567.76|3567.76|3567.99|3567.99|3569.85|3569.85|3567.51|3567.51|0
1702896300000|2023-12-18 10:45:00|3567.88|3567.88|3567.02|3567.02|3567.88|3567.88|3566.45|3566.45|0
1702896600000|2023-12-18 10:50:00|3566.69|3566.69|3566.29|3566.29|3567.58|3567.58|3566.29|3566.29|0
1702896900000|2023-12-18 10:55:00|3565.28|3565.28|3566.43|3566.43|3566.91|3566.91|3565.27|3565.27|0
1702897200000|2023-12-18 11:00:00|3566.34|3566.34|3564.34|3564.34|3566.63|3566.63|3564.34|3564.34|0
1702897500000|2023-12-18 11:05:00|3564.42|3564.42|3568.16|3568.16|3568.16|3568.16|3564.33|3564.33|0
1702897800000|2023-12-18 11:10:00|3568.25|3568.25|3573.61|3573.61|3573.61|3573.61|3568.25|3568.25|0
1702898100000|2023-12-18 11:15:00|3573.56|3573.56|3574.59|3574.59|3574.75|3574.75|3572.39|3572.39|0
1702898400000|2023-12-18 11:20:00|3574.95|3574.95|3576.71|3576.71|3576.71|3576.71|3574.95|3574.95|0
1702898700000|2023-12-18 11:25:00|3576.61|3576.61|3575.52|3575.52|3576.67|3576.67|3574.62|3574.62|0
1702899000000|2023-12-18 11:30:00|3575.86|3575.86|3576.09|3576.09|3576.69|3576.69|3574.82|3574.82|0
1702899300000|2023-12-18 11:35:00|3576.18|3576.18|3578.9|3578.9|3578.98|3578.98|3576.18|3576.18|0
1702899600000|2023-12-18 11:40:00|3578.96|3578.96|3576.75|3576.75|3578.96|3578.96|3576.75|3576.75|0
1702899900000|2023-12-18 11:45:00|3576.84|3576.84|3574.58|3574.58|3576.88|3576.88|3573.13|3573.13|0
1702900200000|2023-12-18 11:50:00|3574.68|3574.68|3573.76|3573.76|3574.68|3574.68|3573.22|3573.22|0
1702900500000|2023-12-18 11:55:00|3573.75|3573.75|3574.16|3574.16|3574.69|3574.69|3573.19|3573.19|0
1702900800000|2023-12-18 12:00:00|3574.38|3574.38|3578.23|3578.23|3578.73|3578.73|3574.38|3574.38|0
1702901100000|2023-12-18 12:05:00|3577.89|3577.89|3580.12|3580.12|3580.36|3580.36|3577.68|3577.68|0
1702901400000|2023-12-18 12:10:00|3580.02|3580.02|3580.32|3580.32|3580.84|3580.84|3578.52|3578.52|0
1702901700000|2023-12-18 12:15:00|3580.58|3580.58|3580.99|3580.99|3581.27|3581.27|3579.39|3579.39|0
1702902000000|2023-12-18 12:20:00|3580.66|3580.66|3577.43|3577.43|3580.7|3580.7|3577.43|3577.43|0
1702902300000|2023-12-18 12:25:00|3577.77|3577.77|3576.63|3576.63|3578.38|3578.38|3576.63|3576.63|0
1702902600000|2023-12-18 12:30:00|3576.3|3576.3|3573.51|3573.51|3576.3|3576.3|3573.15|3573.15|0
1702902900000|2023-12-18 12:35:00|3573.41|3573.41|3570.7|3570.7|3573.41|3573.41|3570.6|3570.6|0
1702903200000|2023-12-18 12:40:00|3570.63|3570.63|3569.74|3569.74|3571.03|3571.03|3569.6|3569.6|0
1702903500000|2023-12-18 12:45:00|3569.59|3569.59|3569.1|3569.1|3570.44|3570.44|3569.03|3569.03|0
1702903800000|2023-12-18 12:50:00|3569.25|3569.25|3568.47|3568.47|3569.64|3569.64|3568.01|3568.01|0
1702904100000|2023-12-18 12:55:00|3568.38|3568.38|3568.63|3568.63|3569.12|3569.12|3566.6|3566.6|0
1702904400000|2023-12-18 13:00:00|3568.52|3568.52|3571.77|3571.77|3571.77|3571.77|3568.52|3568.52|0
1702904700000|2023-12-18 13:05:00|3571.93|3571.93|3572.63|3572.63|3572.74|3572.74|3571.78|3571.78|0
1702905000000|2023-12-18 13:10:00|3572.98|3572.98|3571.67|3571.67|3573.87|3573.87|3571.53|3571.53|0
1702905300000|2023-12-18 13:15:00|3571.79|3571.79|3571.61|3571.61|3571.79|3571.79|3570.18|3570.18|0
1702905600000|2023-12-18 13:20:00|3571.95|3571.95|3570.66|3570.66|3572.74|3572.74|3570.66|3570.66|0
1702905900000|2023-12-18 13:25:00|3570.6|3570.6|3569.07|3569.07|3570.6|3570.6|3569.07|3569.07|0
1702906200000|2023-12-18 13:30:00|3569.18|3569.18|3570.24|3570.24|3571.82|3571.82|3569.18|3569.18|0
1702906500000|2023-12-18 13:35:00|3570.58|3570.58|3567.79|3567.79|3571.34|3571.34|3567.73|3567.73|0
1702906800000|2023-12-18 13:40:00|3567.45|3567.45|3566.36|3566.36|3568.02|3568.02|3566.01|3566.01|0
1702907100000|2023-12-18 13:45:00|3566.03|3566.03|3568.1|3568.1|3568.27|3568.27|3566.03|3566.03|0
1702907400000|2023-12-18 13:50:00|3568.21|3568.21|3569.28|3569.28|3569.57|3569.57|3568.21|3568.21|0
1702907700000|2023-12-18 13:55:00|3569.19|3569.19|3572.52|3572.52|3572.86|3572.86|3569.09|3569.09|0
1702908000000|2023-12-18 14:00:00|3572.5|3572.5|3573.39|3573.39|3575.65|3575.65|3572.17|3572.17|0
1702908300000|2023-12-18 14:05:00|3573.31|3573.31|3569.54|3569.54|3573.31|3573.31|3568.75|3568.75|0
1702908600000|2023-12-18 14:10:00|3569.59|3569.59|3569.62|3569.62|3570.79|3570.79|3569.59|3569.59|0
1702908900000|2023-12-18 14:15:00|3569.78|3569.78|3567.56|3567.56|3570.64|3570.64|3567.22|3567.22|0
1702909200000|2023-12-18 14:20:00|3567.67|3567.67|3571.66|3571.66|3571.66|3571.66|3567.48|3567.48|0
1702909500000|2023-12-18 14:25:00|3571.82|3571.82|3571.55|3571.55|3572.81|3572.81|3571.17|3571.17|0
1702909800000|2023-12-18 14:30:00|3571.22|3571.22|3565.72|3565.72|3571.22|3571.22|3563.89|3563.89|0
1702910100000|2023-12-18 14:35:00|3566.33|3566.33|3567.72|3567.72|3569.38|3569.38|3566.2|3566.2|0
1702910400000|2023-12-18 14:40:00|3567.98|3567.98|3565.65|3565.65|3569.24|3569.24|3565.48|3565.48|0
1702910700000|2023-12-18 14:45:00|3565.99|3565.99|3567|3567|3568.6|3568.6|3565.82|3565.82|0
1702911000000|2023-12-18 14:50:00|3567.1|3567.1|3564.87|3564.87|3567.76|3567.76|3563.5|3563.5|0
1702911300000|2023-12-18 14:55:00|3564.53|3564.53|3562.88|3562.88|3564.76|3564.76|3560.89|3560.89|0
1702911600000|2023-12-18 15:00:00|3563.04|3563.04|3563.7|3563.7|3565.26|3565.26|3562.53|3562.53|0
1702911900000|2023-12-18 15:05:00|3563.64|3563.64|3562.73|3562.73|3564.32|3564.32|3561.93|3561.93|0
1702912200000|2023-12-18 15:10:00|3562.82|3562.82|3559.75|3559.75|3564.97|3564.97|3559.75|3559.75|0
1702912500000|2023-12-18 15:15:00|3560.09|3560.09|3559.75|3559.75|3561.5|3561.5|3559.12|3559.12|0
1702912800000|2023-12-18 15:20:00|3559.38|3559.38|3563.39|3563.39|3563.39|3563.39|3558.54|3558.54|0
1702913100000|2023-12-18 15:25:00|3563.28|3563.28|3562.06|3562.06|3564.17|3564.17|3561.55|3561.55|0
1702913400000|2023-12-18 15:30:00|3561.98|3561.98|3562.03|3562.03|3562.56|3562.56|3560.84|3560.84|0
1702913700000|2023-12-18 15:35:00|3562.08|3562.08|3560.66|3560.66|3562.5|3562.5|3560.04|3560.04|0
1702914000000|2023-12-18 15:40:00|3560.5|3560.5|3562.73|3562.73|3563.25|3563.25|3560.37|3560.37|0
1702914300000|2023-12-18 15:45:00|3562.67|3562.67|3562.75|3562.75|3562.75|3562.75|3559.34|3559.34|0
1702914600000|2023-12-18 15:50:00|3562.83|3562.83|3560.03|3560.03|3562.88|3562.88|3559.7|3559.7|0
1702914900000|2023-12-18 15:55:00|3559.96|3559.96|3560.9|3560.9|3561.99|3561.99|3558.59|3558.59|0
1702915200000|2023-12-18 16:00:00|3560.85|3560.85|3562.53|3562.53|3562.64|3562.64|3560.77|3560.77|0
1702915500000|2023-12-18 16:05:00|3562.44|3562.44|3564.31|3564.31|3564.31|3564.31|3561.69|3561.69|0
1702915800000|2023-12-18 16:10:00|3564.36|3564.36|3566.31|3566.31|3566.64|3566.64|3564.31|3564.31|0
1702916100000|2023-12-18 16:15:00|3566.4|3566.4|3567.29|3567.29|3567.29|3567.29|3565.84|3565.84|0
1702916400000|2023-12-18 16:20:00|3567.25|3567.25|3566.92|3566.92|3567.32|3567.32|3566.04|3566.04|0
1702916700000|2023-12-18 16:25:00|3566.87|3566.87|3568.18|3568.18|3569.22|3569.22|3566.61|3566.61|0
1702973700000|2023-12-19 08:15:00|3559.23|3559.23|3568.54|3568.54|3568.54|3568.54|3558.21|3558.21|0
1702974000000|2023-12-19 08:20:00|3568.88|3568.88|3566.93|3566.93|3569.49|3569.49|3564.53|3564.53|0
1702974300000|2023-12-19 08:25:00|3566.55|3566.55|3568.7|3568.7|3569.07|3569.07|3566.54|3566.54|0
1702974600000|2023-12-19 08:30:00|3568.76|3568.76|3570.99|3570.99|3571.86|3571.86|3568.1|3568.1|0
1702974900000|2023-12-19 08:35:00|3570.54|3570.54|3569.32|3569.32|3570.62|3570.62|3568.73|3568.73|0
1702975200000|2023-12-19 08:40:00|3568.96|3568.96|3566.04|3566.04|3568.99|3568.99|3565.7|3565.7|0
1702975500000|2023-12-19 08:45:00|3564.97|3564.97|3569.3|3569.3|3569.93|3569.93|3564.81|3564.81|0
1702975800000|2023-12-19 08:50:00|3569.13|3569.13|3567.67|3567.67|3569.78|3569.78|3567.23|3567.23|0
1702976100000|2023-12-19 08:55:00|3568.06|3568.06|3563.43|3563.43|3568.14|3568.14|3562.82|3562.82|0
1702976400000|2023-12-19 09:00:00|3563.37|3563.37|3561.99|3561.99|3564.66|3564.66|3561.64|3561.64|0
1702976700000|2023-12-19 09:05:00|3561.83|3561.83|3565.18|3565.18|3565.28|3565.28|3561.56|3561.56|0
1702977000000|2023-12-19 09:10:00|3565.11|3565.11|3566.56|3566.56|3566.9|3566.9|3564.81|3564.81|0
1702977300000|2023-12-19 09:15:00|3566.29|3566.29|3565.19|3565.19|3566.43|3566.43|3563.54|3563.54|0
1702977600000|2023-12-19 09:20:00|3564.74|3564.74|3566.29|3566.29|3566.29|3566.29|3563.48|3563.48|0
1702977900000|2023-12-19 09:25:00|3565.95|3565.95|3564.55|3564.55|3566.64|3566.64|3564.55|3564.55|0
1702978200000|2023-12-19 09:30:00|3564.57|3564.57|3560.98|3560.98|3565.17|3565.17|3560.42|3560.42|0
1702978500000|2023-12-19 09:35:00|3561.2|3561.2|3562.08|3562.08|3563.63|3563.63|3560.85|3560.85|0
1702978800000|2023-12-19 09:40:00|3562.75|3562.75|3564.93|3564.93|3565.47|3565.47|3562.75|3562.75|0
1702979100000|2023-12-19 09:45:00|3564.91|3564.91|3562.66|3562.66|3564.91|3564.91|3561.86|3561.86|0
1702979400000|2023-12-19 09:50:00|3562.32|3562.32|3562.61|3562.61|3564.55|3564.55|3562.03|3562.03|0
1702979700000|2023-12-19 09:55:00|3562.5|3562.5|3560.14|3560.14|3562.78|3562.78|3560.14|3560.14|0
1702980000000|2023-12-19 10:00:00|3560.19|3560.19|3562.16|3562.16|3563.05|3563.05|3560.19|3560.19|0
1702980300000|2023-12-19 10:05:00|3561.82|3561.82|3560.12|3560.12|3563.42|3563.42|3559.55|3559.55|0
1702980600000|2023-12-19 10:10:00|3560.02|3560.02|3560.96|3560.96|3560.96|3560.96|3558.38|3558.38|0
1702980900000|2023-12-19 10:15:00|3561.3|3561.3|3561.85|3561.85|3561.85|3561.85|3560.59|3560.59|0
1702981200000|2023-12-19 10:20:00|3561.69|3561.69|3563.98|3563.98|3564.69|3564.69|3561.35|3561.35|0
1702981500000|2023-12-19 10:25:00|3564.04|3564.04|3567.11|3567.11|3567.17|3567.17|3564.02|3564.02|0
1702981800000|2023-12-19 10:30:00|3567.06|3567.06|3569.07|3569.07|3569.41|3569.41|3567.01|3567.01|0
1702982100000|2023-12-19 10:35:00|3568.97|3568.97|3568.97|3568.97|3570.16|3570.16|3568.73|3568.73|0
1702982400000|2023-12-19 10:40:00|3569.04|3569.04|3566.28|3566.28|3569.04|3569.04|3566.28|3566.28|0
1702982700000|2023-12-19 10:45:00|3566.26|3566.26|3565.78|3565.78|3567.25|3567.25|3564.58|3564.58|0
1702983000000|2023-12-19 10:50:00|3565.39|3565.39|3565.98|3565.98|3566.04|3566.04|3564.81|3564.81|0
1702983300000|2023-12-19 10:55:00|3565.8|3565.8|3567.92|3567.92|3568.59|3568.59|3565.63|3565.63|0
1702983600000|2023-12-19 11:00:00|3567.93|3567.93|3568.49|3568.49|3569.13|3569.13|3567.52|3567.52|0
1702983900000|2023-12-19 11:05:00|3568.83|3568.83|3569.35|3569.35|3570.1|3570.1|3568.72|3568.72|0
1702984200000|2023-12-19 11:10:00|3569.28|3569.28|3566.59|3566.59|3569.28|3569.28|3566.37|3566.37|0
1702984500000|2023-12-19 11:15:00|3566.64|3566.64|3567.07|3567.07|3568.13|3568.13|3566.2|3566.2|0
1702984800000|2023-12-19 11:20:00|3567.41|3567.41|3570.17|3570.17|3570.17|3570.17|3567.41|3567.41|0
1702985100000|2023-12-19 11:25:00|3570.28|3570.28|3571.31|3571.31|3571.31|3571.31|3569.89|3569.89|0
1702985400000|2023-12-19 11:30:00|3571.98|3571.98|3572.09|3572.09|3572.09|3572.09|3571.5|3571.5|0
1702985700000|2023-12-19 11:35:00|3572.43|3572.43|3572.42|3572.42|3572.43|3572.43|3571.37|3571.37|0
1702986000000|2023-12-19 11:40:00|3572.36|3572.36|3571.36|3571.36|3572.39|3572.39|3571.36|3571.36|0
1702986300000|2023-12-19 11:45:00|3571.3|3571.3|3569.81|3569.81|3571.55|3571.55|3569.81|3569.81|0
1702986600000|2023-12-19 11:50:00|3569.9|3569.9|3572.82|3572.82|3572.82|3572.82|3569.5|3569.5|0
1702986900000|2023-12-19 11:55:00|3572.73|3572.73|3573.51|3573.51|3573.51|3573.51|3572.09|3572.09|0
1702987200000|2023-12-19 12:00:00|3573.18|3573.18|3573.5|3573.5|3573.94|3573.94|3572.49|3572.49|0
1702987500000|2023-12-19 12:05:00|3573.7|3573.7|3573.08|3573.08|3573.91|3573.91|3572.76|3572.76|0
1702987800000|2023-12-19 12:10:00|3573.03|3573.03|3573.66|3573.66|3573.76|3573.76|3572.36|3572.36|0
1702988100000|2023-12-19 12:15:00|3573.57|3573.57|3572.5|3572.5|3574.11|3574.11|3572.5|3572.5|0
1702988400000|2023-12-19 12:20:00|3572.45|3572.45|3570.97|3570.97|3572.45|3572.45|3568.94|3568.94|0
1702988700000|2023-12-19 12:25:00|3571.02|3571.02|3569.94|3569.94|3571.02|3571.02|3569.22|3569.22|0
1702989000000|2023-12-19 12:30:00|3569.89|3569.89|3567.28|3567.28|3569.89|3569.89|3566.95|3566.95|0
1702989300000|2023-12-19 12:35:00|3567.01|3567.01|3566.87|3566.87|3567.76|3567.76|3566.62|3566.62|0
1702989600000|2023-12-19 12:40:00|3566.85|3566.85|3567.01|3567.01|3567.45|3567.45|3566.85|3566.85|0
1702989900000|2023-12-19 12:45:00|3567.12|3567.12|3566.92|3566.92|3567.79|3567.79|3566.92|3566.92|0
1702990200000|2023-12-19 12:50:00|3566.97|3566.97|3564.1|3564.1|3567.15|3567.15|3564.01|3564.01|0
1702990500000|2023-12-19 12:55:00|3564.01|3564.01|3564.3|3564.3|3564.36|3564.36|3562.76|3562.76|0
1702990800000|2023-12-19 13:00:00|3564.28|3564.28|3564.68|3564.68|3565.49|3565.49|3563.24|3563.24|0
1702991100000|2023-12-19 13:05:00|3564.59|3564.59|3565.49|3565.49|3565.49|3565.49|3564.59|3564.59|0
1702991400000|2023-12-19 13:10:00|3565.15|3565.15|3564.35|3564.35|3566.48|3566.48|3564.24|3564.24|0
1702991700000|2023-12-19 13:15:00|3564.32|3564.32|3564.23|3564.23|3564.57|3564.57|3564.11|3564.11|0
1702992000000|2023-12-19 13:20:00|3564.07|3564.07|3565.29|3565.29|3565.29|3565.29|3563.29|3563.29|0
1702992300000|2023-12-19 13:25:00|3565.31|3565.31|3570.21|3570.21|3570.26|3570.26|3565.27|3565.27|0
1702992600000|2023-12-19 13:30:00|3570.16|3570.16|3571.38|3571.38|3573.42|3573.42|3569.57|3569.57|0
1702992900000|2023-12-19 13:35:00|3571.32|3571.32|3569.35|3569.35|3571.32|3571.32|3569.35|3569.35|0
1702993200000|2023-12-19 13:40:00|3569.69|3569.69|3572.73|3572.73|3573.38|3573.38|3569.24|3569.24|0
1702993500000|2023-12-19 13:45:00|3572.78|3572.78|3575.5|3575.5|3576.47|3576.47|3572.73|3572.73|0
1702993800000|2023-12-19 13:50:00|3575.65|3575.65|3576.33|3576.33|3576.33|3576.33|3574.59|3574.59|0
1702994100000|2023-12-19 13:55:00|3576.35|3576.35|3575.75|3575.75|3576.65|3576.65|3573.54|3573.54|0
1702994400000|2023-12-19 14:00:00|3575.41|3575.41|3575.84|3575.84|3576.73|3576.73|3574.38|3574.38|0
1702994700000|2023-12-19 14:05:00|3575.89|3575.89|3575.13|3575.13|3576.49|3576.49|3574.82|3574.82|0
1702995000000|2023-12-19 14:10:00|3575.05|3575.05|3575.71|3575.71|3575.71|3575.71|3573.78|3573.78|0
1702995300000|2023-12-19 14:15:00|3575.87|3575.87|3578.35|3578.35|3578.35|3578.35|3575.87|3575.87|0
1702995600000|2023-12-19 14:20:00|3578.01|3578.01|3579.04|3579.04|3579.37|3579.37|3577.48|3577.48|0
1702995900000|2023-12-19 14:25:00|3579.19|3579.19|3579.15|3579.15|3580.82|3580.82|3578.65|3578.65|0
1702996200000|2023-12-19 14:30:00|3579.31|3579.31|3576.05|3576.05|3581.48|3581.48|3574.88|3574.88|0
1702996500000|2023-12-19 14:35:00|3576.97|3576.97|3578|3578|3581.07|3581.07|3575.68|3575.68|0
1702996800000|2023-12-19 14:40:00|3578.11|3578.11|3581.79|3581.79|3582.92|3582.92|3577.48|3577.48|0
1702997100000|2023-12-19 14:45:00|3581.45|3581.45|3581.52|3581.52|3582.69|3582.69|3580.29|3580.29|0
1702997400000|2023-12-19 14:50:00|3581.44|3581.44|3580.13|3580.13|3583.07|3583.07|3580.13|3580.13|0
1702997700000|2023-12-19 14:55:00|3580.05|3580.05|3579.56|3579.56|3581.12|3581.12|3578.69|3578.69|0
1702998000000|2023-12-19 15:00:00|3579.66|3579.66|3577.87|3577.87|3581.55|3581.55|3577.81|3577.81|0
1702998300000|2023-12-19 15:05:00|3577.92|3577.92|3580.21|3580.21|3580.26|3580.26|3577.92|3577.92|0
1702998600000|2023-12-19 15:10:00|3580.11|3580.11|3580.69|3580.69|3581.53|3581.53|3578.81|3578.81|0
1702998900000|2023-12-19 15:15:00|3580.74|3580.74|3582.45|3582.45|3584.21|3584.21|3580.74|3580.74|0
1702999200000|2023-12-19 15:20:00|3582.34|3582.34|3585.9|3585.9|3586.01|3586.01|3582.1|3582.1|0
1702999500000|2023-12-19 15:25:00|3586.01|3586.01|3585.08|3585.08|3586.37|3586.37|3584.99|3584.99|0
1702999800000|2023-12-19 15:30:00|3585.03|3585.03|3581.28|3581.28|3585.03|3585.03|3581.28|3581.28|0
1703000100000|2023-12-19 15:35:00|3581.06|3581.06|3581.07|3581.07|3581.39|3581.39|3578.64|3578.64|0
1703000400000|2023-12-19 15:40:00|3581.23|3581.23|3582.96|3582.96|3583.95|3583.95|3580.03|3580.03|0
1703000700000|2023-12-19 15:45:00|3582.62|3582.62|3581.29|3581.29|3582.73|3582.73|3579.89|3579.89|0
1703001000000|2023-12-19 15:50:00|3581.25|3581.25|3578.67|3578.67|3581.49|3581.49|3578.62|3578.62|0
1703001300000|2023-12-19 15:55:00|3578.57|3578.57|3581.31|3581.31|3581.36|3581.36|3578.52|3578.52|0
1703001600000|2023-12-19 16:00:00|3581.26|3581.26|3578.47|3578.47|3581.8|3581.8|3577.8|3577.8|0
1703001900000|2023-12-19 16:05:00|3578.42|3578.42|3577.93|3577.93|3578.52|3578.52|3576.66|3576.66|0
1703002200000|2023-12-19 16:10:00|3577.88|3577.88|3579.22|3579.22|3580.11|3580.11|3577.84|3577.84|0
1703002500000|2023-12-19 16:15:00|3579.12|3579.12|3578.93|3578.93|3579.34|3579.34|3576.74|3576.74|0
1703002800000|2023-12-19 16:20:00|3578.95|3578.95|3577.68|3577.68|3579.68|3579.68|3577.68|3577.68|0
1703003100000|2023-12-19 16:25:00|3577.62|3577.62|3581.23|3581.23|3582.2|3582.2|3577.57|3577.57|0
1703060100000|2023-12-20 08:15:00|3645.63|3645.63|3630.35|3630.35|3646.85|3646.85|3628.09|3628.09|0
1703060400000|2023-12-20 08:20:00|3630.02|3630.02|3628.46|3628.46|3630.07|3630.07|3627.02|3627.02|0
1703060700000|2023-12-20 08:25:00|3628.35|3628.35|3631.36|3631.36|3632.63|3632.63|3625.12|3625.12|0
1703061000000|2023-12-20 08:30:00|3631.46|3631.46|3632.15|3632.15|3634.81|3634.81|3630.03|3630.03|0
1703061300000|2023-12-20 08:35:00|3632.48|3632.48|3633.32|3633.32|3634.85|3634.85|3630.38|3630.38|0
1703061600000|2023-12-20 08:40:00|3633.42|3633.42|3628.42|3628.42|3637.05|3637.05|3628.22|3628.22|0
1703061900000|2023-12-20 08:45:00|3628.48|3628.48|3627.11|3627.11|3628.76|3628.76|3625.79|3625.79|0
1703062200000|2023-12-20 08:50:00|3627.45|3627.45|3628.59|3628.59|3631.64|3631.64|3626.78|3626.78|0
1703062500000|2023-12-20 08:55:00|3628.2|3628.2|3625.19|3625.19|3631.12|3631.12|3625.19|3625.19|0
1703062800000|2023-12-20 09:00:00|3624.87|3624.87|3613.34|3613.34|3624.87|3624.87|3613.34|3613.34|0
1703063100000|2023-12-20 09:05:00|3613.24|3613.24|3607.14|3607.14|3614.51|3614.51|3606.94|3606.94|0
1703063400000|2023-12-20 09:10:00|3607.71|3607.71|3602.58|3602.58|3609.27|3609.27|3601.02|3601.02|0
1703063700000|2023-12-20 09:15:00|3602.24|3602.24|3604.58|3604.58|3604.58|3604.58|3600.09|3600.09|0
1703064000000|2023-12-20 09:20:00|3604.68|3604.68|3612.3|3612.3|3612.3|3612.3|3604.58|3604.58|0
1703064300000|2023-12-20 09:25:00|3612.38|3612.38|3608.4|3608.4|3615.21|3615.21|3608.29|3608.29|0
1703064600000|2023-12-20 09:30:00|3608.37|3608.37|3607.11|3607.11|3610.93|3610.93|3606.24|3606.24|0
1703064900000|2023-12-20 09:35:00|3607|3607|3609.93|3609.93|3610.21|3610.21|3607|3607|0
1703065200000|2023-12-20 09:40:00|3610.26|3610.26|3606.77|3606.77|3611.06|3611.06|3606.77|3606.77|0
1703065500000|2023-12-20 09:45:00|3606.71|3606.71|3606.18|3606.18|3606.97|3606.97|3605.31|3605.31|0
1703065800000|2023-12-20 09:50:00|3605.85|3605.85|3605.91|3605.91|3607.57|3607.57|3604.23|3604.23|0
1703066100000|2023-12-20 09:55:00|3605.57|3605.57|3606.29|3606.29|3607.54|3607.54|3604.87|3604.87|0
1703066400000|2023-12-20 10:00:00|3605.62|3605.62|3607.36|3607.36|3607.46|3607.46|3605.25|3605.25|0
1703066700000|2023-12-20 10:05:00|3607.31|3607.31|3604.89|3604.89|3608.97|3608.97|3604.61|3604.61|0
1703067000000|2023-12-20 10:10:00|3604.83|3604.83|3606.82|3606.82|3606.87|3606.87|3603.25|3603.25|0
1703067300000|2023-12-20 10:15:00|3606.79|3606.79|3603.68|3603.68|3607.43|3607.43|3603.68|3603.68|0
1703067600000|2023-12-20 10:20:00|3603.58|3603.58|3604.6|3604.6|3605.63|3605.63|3603.58|3603.58|0
1703067900000|2023-12-20 10:25:00|3604.69|3604.69|3600.57|3600.57|3604.71|3604.71|3600.23|3600.23|0
1703068200000|2023-12-20 10:30:00|3600.23|3600.23|3597.82|3597.82|3600.23|3600.23|3597.69|3597.69|0
1703068500000|2023-12-20 10:35:00|3597.76|3597.76|3597.73|3597.73|3598.46|3598.46|3595.57|3595.57|0
1703068800000|2023-12-20 10:40:00|3597.62|3597.62|3596.47|3596.47|3599.17|3599.17|3596.1|3596.1|0
1703069100000|2023-12-20 10:45:00|3597.48|3597.48|3594.61|3594.61|3598.41|3598.41|3594.61|3594.61|0
1703069400000|2023-12-20 10:50:00|3594.6|3594.6|3588.78|3588.78|3594.7|3594.7|3588.78|3588.78|0
1703069700000|2023-12-20 10:55:00|3588.67|3588.67|3584.9|3584.9|3588.67|3588.67|3582.88|3582.88|0
1703070000000|2023-12-20 11:00:00|3584.81|3584.81|3585.22|3585.22|3586.24|3586.24|3584.27|3584.27|0
1703070300000|2023-12-20 11:05:00|3585.28|3585.28|3584.69|3584.69|3586.88|3586.88|3584.18|3584.18|0
1703070600000|2023-12-20 11:10:00|3585.18|3585.18|3587.19|3587.19|3588.51|3588.51|3585.08|3585.08|0
1703070900000|2023-12-20 11:15:00|3587.27|3587.27|3584.09|3584.09|3587.32|3587.32|3583.99|3583.99|0
1703071200000|2023-12-20 11:20:00|3584.04|3584.04|3582.35|3582.35|3584.49|3584.49|3582.35|3582.35|0
1703071500000|2023-12-20 11:25:00|3581.9|3581.9|3577.49|3577.49|3582.08|3582.08|3577.49|3577.49|0
1703071800000|2023-12-20 11:30:00|3577.55|3577.55|3579.94|3579.94|3580.01|3580.01|3577.5|3577.5|0
1703072100000|2023-12-20 11:35:00|3579.86|3579.86|3581|3581|3581.09|3581.09|3578.44|3578.44|0
1703072400000|2023-12-20 11:40:00|3580.89|3580.89|3578.77|3578.77|3580.89|3580.89|3578.42|3578.42|0
1703072700000|2023-12-20 11:45:00|3578.93|3578.93|3582.56|3582.56|3583.27|3583.27|3578.93|3578.93|0
1703073000000|2023-12-20 11:50:00|3582.58|3582.58|3582.4|3582.4|3583.63|3583.63|3582.34|3582.34|0
1703073300000|2023-12-20 11:55:00|3582.61|3582.61|3580.87|3580.87|3583.54|3583.54|3580.87|3580.87|0
1703073600000|2023-12-20 12:00:00|3580.96|3580.96|3584.6|3584.6|3584.6|3584.6|3580.9|3580.9|0
1703073900000|2023-12-20 12:05:00|3584.26|3584.26|3581.47|3581.47|3584.26|3584.26|3581.47|3581.47|0
1703074200000|2023-12-20 12:10:00|3581.81|3581.81|3582.42|3582.42|3582.89|3582.89|3581.12|3581.12|0
1703074500000|2023-12-20 12:15:00|3582.47|3582.47|3587.03|3587.03|3587.03|3587.03|3582.47|3582.47|0
1703074800000|2023-12-20 12:20:00|3586.98|3586.98|3589.11|3589.11|3589.23|3589.23|3586.98|3586.98|0
1703075100000|2023-12-20 12:25:00|3589.06|3589.06|3587.64|3587.64|3589.06|3589.06|3586.95|3586.95|0
1703075400000|2023-12-20 12:30:00|3587.49|3587.49|3588.53|3588.53|3588.53|3588.53|3587.48|3587.48|0
1703075700000|2023-12-20 12:35:00|3588.19|3588.19|3587.75|3587.75|3588.19|3588.19|3587.46|3587.46|0
1703076000000|2023-12-20 12:40:00|3587.41|3587.41|3588.64|3588.64|3589.59|3589.59|3587.41|3587.41|0
1703076300000|2023-12-20 12:45:00|3588.54|3588.54|3588.15|3588.15|3588.54|3588.54|3587.4|3587.4|0
1703076600000|2023-12-20 12:50:00|3588.3|3588.3|3591.2|3591.2|3591.2|3591.2|3588.3|3588.3|0
1703076900000|2023-12-20 12:55:00|3591.4|3591.4|3590.44|3590.44|3592.69|3592.69|3590.44|3590.44|0
1703077200000|2023-12-20 13:00:00|3590.36|3590.36|3590.72|3590.72|3592.07|3592.07|3590.14|3590.14|0
1703077500000|2023-12-20 13:05:00|3590.94|3590.94|3590.64|3590.64|3591.27|3591.27|3589.45|3589.45|0
1703077800000|2023-12-20 13:10:00|3590.66|3590.66|3591.37|3591.37|3591.37|3591.37|3589.78|3589.78|0
1703078100000|2023-12-20 13:15:00|3591.64|3591.64|3592.9|3592.9|3594.26|3594.26|3591.64|3591.64|0
1703078400000|2023-12-20 13:20:00|3593.11|3593.11|3595.21|3595.21|3595.32|3595.32|3593.11|3593.11|0
1703078700000|2023-12-20 13:25:00|3595.39|3595.39|3595.98|3595.98|3596.54|3596.54|3595.15|3595.15|0
1703079000000|2023-12-20 13:30:00|3595.64|3595.64|3605.11|3605.11|3605.56|3605.56|3595.02|3595.02|0
1703079300000|2023-12-20 13:35:00|3605.03|3605.03|3607.74|3607.74|3609.51|3609.51|3604.06|3604.06|0
1703079600000|2023-12-20 13:40:00|3607.68|3607.68|3608.82|3608.82|3608.91|3608.91|3606.18|3606.18|0
1703079900000|2023-12-20 13:45:00|3608.48|3608.48|3610.61|3610.61|3611.37|3611.37|3607.61|3607.61|0
1703080200000|2023-12-20 13:50:00|3610.41|3610.41|3612.66|3612.66|3612.82|3612.82|3609.96|3609.96|0
1703080500000|2023-12-20 13:55:00|3612.72|3612.72|3609.95|3609.95|3613.26|3613.26|3609.36|3609.36|0
1703080800000|2023-12-20 14:00:00|3610.17|3610.17|3610.02|3610.02|3611.69|3611.69|3609.77|3609.77|0
1703081100000|2023-12-20 14:05:00|3610.36|3610.36|3614.4|3614.4|3615.64|3615.64|3610.36|3610.36|0
1703081400000|2023-12-20 14:10:00|3614.43|3614.43|3617.14|3617.14|3617.59|3617.59|3614.27|3614.27|0
1703081700000|2023-12-20 14:15:00|3616.98|3616.98|3616.26|3616.26|3618.19|3618.19|3615.88|3615.88|0
1703082000000|2023-12-20 14:20:00|3616.21|3616.21|3613.27|3613.27|3616.68|3616.68|3612.68|3612.68|0
1703082300000|2023-12-20 14:25:00|3613.19|3613.19|3612.58|3612.58|3613.31|3613.31|3608.52|3608.52|0
1703082600000|2023-12-20 14:30:00|3612.52|3612.52|3611.29|3611.29|3615.39|3615.39|3610.61|3610.61|0
1703082900000|2023-12-20 14:35:00|3610.62|3610.62|3610.15|3610.15|3613.23|3613.23|3609.29|3609.29|0
1703083200000|2023-12-20 14:40:00|3609.88|3609.88|3614.12|3614.12|3614.12|3614.12|3605.75|3605.75|0
1703083500000|2023-12-20 14:45:00|3613.45|3613.45|3610.29|3610.29|3615.54|3615.54|3609.79|3609.79|0
1703083800000|2023-12-20 14:50:00|3610.23|3610.23|3612.06|3612.06|3615.75|3615.75|3610.23|3610.23|0
1703084100000|2023-12-20 14:55:00|3612.12|3612.12|3609.39|3609.39|3612.83|3612.83|3609.05|3609.05|0
1703084400000|2023-12-20 15:00:00|3609.73|3609.73|3615.18|3615.18|3615.24|3615.24|3609.73|3609.73|0
1703084700000|2023-12-20 15:05:00|3615.24|3615.24|3618.95|3618.95|3619.56|3619.56|3615.24|3615.24|0
1703085000000|2023-12-20 15:10:00|3618.87|3618.87|3618.81|3618.81|3619.15|3619.15|3616.18|3616.18|0
1703085300000|2023-12-20 15:15:00|3618.47|3618.47|3614.63|3614.63|3618.47|3618.47|3614.63|3614.63|0
1703085600000|2023-12-20 15:20:00|3614.46|3614.46|3613.03|3613.03|3614.46|3614.46|3611.04|3611.04|0
1703085900000|2023-12-20 15:25:00|3613.7|3613.7|3617.19|3617.19|3618.21|3618.21|3613.7|3613.7|0
1703086200000|2023-12-20 15:30:00|3617.13|3617.13|3619.85|3619.85|3619.9|3619.9|3616.59|3616.59|0
1703086500000|2023-12-20 15:35:00|3620.52|3620.52|3617.09|3617.09|3620.52|3620.52|3617.09|3617.09|0
1703086800000|2023-12-20 15:40:00|3616.92|3616.92|3616.51|3616.51|3617.71|3617.71|3614.09|3614.09|0
1703087100000|2023-12-20 15:45:00|3616.41|3616.41|3616.02|3616.02|3617.62|3617.62|3615.18|3615.18|0
1703087400000|2023-12-20 15:50:00|3615.91|3615.91|3617.56|3617.56|3617.65|3617.65|3614.8|3614.8|0
1703087700000|2023-12-20 15:55:00|3617.22|3617.22|3620.3|3620.3|3620.65|3620.65|3617.18|3617.18|0
1703088000000|2023-12-20 16:00:00|3620.19|3620.19|3616.24|3616.24|3620.19|3620.19|3616.24|3616.24|0
1703088300000|2023-12-20 16:05:00|3616.18|3616.18|3619.1|3619.1|3621.36|3621.36|3616.18|3616.18|0
1703088600000|2023-12-20 16:10:00|3619.27|3619.27|3620.43|3620.43|3621.3|3621.3|3619.27|3619.27|0
1703088900000|2023-12-20 16:15:00|3620.49|3620.49|3621.12|3621.12|3622.05|3622.05|3619.81|3619.81|0
1703089200000|2023-12-20 16:20:00|3621.15|3621.15|3619.88|3619.88|3622.55|3622.55|3619.25|3619.25|0
1703089500000|2023-12-20 16:25:00|3619.93|3619.93|3620.06|3620.06|3620.42|3620.42|3616.82|3616.82|0
1703146500000|2023-12-21 08:15:00|3622.39|3622.39|3623.16|3623.16|3625.11|3625.11|3619.79|3619.79|0
1703146800000|2023-12-21 08:20:00|3622.82|3622.82|3620.59|3620.59|3623.39|3623.39|3620|3620|0
1703147100000|2023-12-21 08:25:00|3620.32|3620.32|3616.33|3616.33|3620.32|3620.32|3614.61|3614.61|0
1703147400000|2023-12-21 08:30:00|3616.67|3616.67|3616.34|3616.34|3619.15|3619.15|3616.17|3616.17|0
1703147700000|2023-12-21 08:35:00|3616.12|3616.12|3623.96|3623.96|3624.76|3624.76|3615.87|3615.87|0
1703148000000|2023-12-21 08:40:00|3623.95|3623.95|3622.66|3622.66|3625.03|3625.03|3621.4|3621.4|0
1703148300000|2023-12-21 08:45:00|3622.76|3622.76|3621.67|3621.67|3624.21|3624.21|3620.91|3620.91|0
1703148600000|2023-12-21 08:50:00|3621.56|3621.56|3623.57|3623.57|3624.06|3624.06|3621.49|3621.49|0
1703148900000|2023-12-21 08:55:00|3623.91|3623.91|3623.7|3623.7|3625.88|3625.88|3622.9|3622.9|0
1703149200000|2023-12-21 09:00:00|3623.75|3623.75|3624.39|3624.39|3626.31|3626.31|3623.6|3623.6|0
1703149500000|2023-12-21 09:05:00|3624.61|3624.61|3627.32|3627.32|3628.58|3628.58|3624.56|3624.56|0
1703149800000|2023-12-21 09:10:00|3627.21|3627.21|3626.91|3626.91|3627.9|3627.9|3626.24|3626.24|0
1703150100000|2023-12-21 09:15:00|3626.98|3626.98|3628.17|3628.17|3630.25|3630.25|3626.98|3626.98|0
1703150400000|2023-12-21 09:20:00|3628.1|3628.1|3627.96|3627.96|3629.65|3629.65|3627.96|3627.96|0
1703150700000|2023-12-21 09:25:00|3627.91|3627.91|3625.35|3625.35|3628.8|3628.8|3623.04|3623.04|0
1703151000000|2023-12-21 09:30:00|3624.68|3624.68|3623.93|3623.93|3625.01|3625.01|3623.48|3623.48|0
1703151300000|2023-12-21 09:35:00|3623.99|3623.99|3625.59|3625.59|3626.2|3626.2|3623.99|3623.99|0
1703151600000|2023-12-21 09:40:00|3625.53|3625.53|3624.22|3624.22|3625.53|3625.53|3624.06|3624.06|0
1703151900000|2023-12-21 09:45:00|3624.3|3624.3|3624.92|3624.92|3625.05|3625.05|3623.45|3623.45|0
1703152200000|2023-12-21 09:50:00|3625.01|3625.01|3621.64|3621.64|3625.6|3625.6|3621.64|3621.64|0
1703152500000|2023-12-21 09:55:00|3621.49|3621.49|3619.11|3619.11|3621.59|3621.59|3619.11|3619.11|0
1703152800000|2023-12-21 10:00:00|3619.19|3619.19|3615.38|3615.38|3620.03|3620.03|3615.38|3615.38|0
1703153100000|2023-12-21 10:05:00|3615.33|3615.33|3615.98|3615.98|3616.71|3616.71|3614.08|3614.08|0
1703153400000|2023-12-21 10:10:00|3616.04|3616.04|3614.74|3614.74|3617.06|3617.06|3614.74|3614.74|0
1703153700000|2023-12-21 10:15:00|3614.73|3614.73|3614.68|3614.68|3615.43|3615.43|3612.8|3612.8|0
1703154000000|2023-12-21 10:20:00|3614.34|3614.34|3613.47|3613.47|3614.34|3614.34|3613.26|3613.26|0
1703154300000|2023-12-21 10:25:00|3613.13|3613.13|3611.96|3611.96|3613.69|3613.69|3611.29|3611.29|0
1703154600000|2023-12-21 10:30:00|3611.91|3611.91|3610.93|3610.93|3611.91|3611.91|3610.73|3610.73|0
1703154900000|2023-12-21 10:35:00|3611.38|3611.38|3607.8|3607.8|3611.38|3611.38|3607.8|3607.8|0
1703155200000|2023-12-21 10:40:00|3607.72|3607.72|3608.06|3608.06|3609.23|3609.23|3607.36|3607.36|0
1703155500000|2023-12-21 10:45:00|3607.72|3607.72|3608.16|3608.16|3608.6|3608.6|3607.12|3607.12|0
1703155800000|2023-12-21 10:50:00|3608.5|3608.5|3607.31|3607.31|3608.88|3608.88|3606.63|3606.63|0
1703156100000|2023-12-21 10:55:00|3608.66|3608.66|3607.61|3607.61|3609.76|3609.76|3607.27|3607.27|0
1703156400000|2023-12-21 11:00:00|3607.77|3607.77|3607.02|3607.02|3608.18|3608.18|3607.02|3607.02|0
1703156700000|2023-12-21 11:05:00|3606.95|3606.95|3604.84|3604.84|3607.2|3607.2|3604.84|3604.84|0
1703157000000|2023-12-21 11:10:00|3605.06|3605.06|3607.42|3607.42|3607.56|3607.56|3605.06|3605.06|0
1703157300000|2023-12-21 11:15:00|3607.49|3607.49|3604.4|3604.4|3607.54|3607.54|3604.4|3604.4|0
1703157600000|2023-12-21 11:20:00|3604.35|3604.35|3602.31|3602.31|3604.43|3604.43|3601.53|3601.53|0
1703157900000|2023-12-21 11:25:00|3602.65|3602.65|3600.78|3600.78|3602.72|3602.72|3600.78|3600.78|0
1703158200000|2023-12-21 11:30:00|3600.88|3600.88|3601.34|3601.34|3601.73|3601.73|3600.88|3600.88|0
1703158500000|2023-12-21 11:35:00|3601.03|3601.03|3600.6|3600.6|3602.17|3602.17|3600.6|3600.6|0
1703158800000|2023-12-21 11:40:00|3600.65|3600.65|3599.44|3599.44|3600.7|3600.7|3599.21|3599.21|0
1703159100000|2023-12-21 11:45:00|3599.42|3599.42|3598.74|3598.74|3599.42|3599.42|3597.87|3597.87|0
1703159400000|2023-12-21 11:50:00|3598.73|3598.73|3599.31|3599.31|3599.31|3599.31|3597.42|3597.42|0
1703159700000|2023-12-21 11:55:00|3599.41|3599.41|3602.62|3602.62|3602.78|3602.78|3599.41|3599.41|0
1703160000000|2023-12-21 12:00:00|3602.28|3602.28|3602.25|3602.25|3603.53|3603.53|3601.68|3601.68|0
1703160300000|2023-12-21 12:05:00|3601.92|3601.92|3601.86|3601.86|3602.25|3602.25|3600.67|3600.67|0
1703160600000|2023-12-21 12:10:00|3601.85|3601.85|3600.09|3600.09|3601.89|3601.89|3600.09|3600.09|0
1703160900000|2023-12-21 12:15:00|3600.07|3600.07|3598.74|3598.74|3600.07|3600.07|3598.65|3598.65|0
1703161200000|2023-12-21 12:20:00|3598.79|3598.79|3598.73|3598.73|3600.1|3600.1|3598.26|3598.26|0
1703161500000|2023-12-21 12:25:00|3599.07|3599.07|3596.09|3596.09|3599.07|3599.07|3596.09|3596.09|0
1703161800000|2023-12-21 12:30:00|3595.84|3595.84|3593.07|3593.07|3596.19|3596.19|3593.07|3593.07|0
1703162100000|2023-12-21 12:35:00|3592.86|3592.86|3590.94|3590.94|3593.13|3593.13|3590.64|3590.64|0
1703162400000|2023-12-21 12:40:00|3590.83|3590.83|3592.75|3592.75|3592.79|3592.79|3590.83|3590.83|0
1703162700000|2023-12-21 12:45:00|3593.09|3593.09|3589.97|3589.97|3593.84|3593.84|3589.97|3589.97|0
1703163000000|2023-12-21 12:50:00|3589.82|3589.82|3590.43|3590.43|3590.56|3590.56|3589.05|3589.05|0
1703163300000|2023-12-21 12:55:00|3590.28|3590.28|3591.25|3591.25|3591.67|3591.67|3589.88|3589.88|0
1703163600000|2023-12-21 13:00:00|3591.18|3591.18|3592.09|3592.09|3592.22|3592.22|3590.55|3590.55|0
1703163900000|2023-12-21 13:05:00|3591.76|3591.76|3596.01|3596.01|3596.01|3596.01|3591.65|3591.65|0
1703164200000|2023-12-21 13:10:00|3596.04|3596.04|3597.22|3597.22|3598.19|3598.19|3595.06|3595.06|0
1703164500000|2023-12-21 13:15:00|3597.16|3597.16|3598.77|3598.77|3598.92|3598.92|3597.03|3597.03|0
1703164800000|2023-12-21 13:20:00|3599.11|3599.11|3597.55|3597.55|3599.8|3599.8|3597.55|3597.55|0
1703165100000|2023-12-21 13:25:00|3597.65|3597.65|3603.16|3603.16|3603.16|3603.16|3597.65|3597.65|0
1703165400000|2023-12-21 13:30:00|3603.11|3603.11|3603.46|3603.46|3604.13|3604.13|3601.27|3601.27|0
1703165700000|2023-12-21 13:35:00|3603.41|3603.41|3601.08|3601.08|3603.41|3603.41|3601.08|3601.08|0
1703166000000|2023-12-21 13:40:00|3600.81|3600.81|3600.29|3600.29|3601.94|3601.94|3600.29|3600.29|0
1703166300000|2023-12-21 13:45:00|3600.39|3600.39|3603.45|3603.45|3603.64|3603.64|3600.34|3600.34|0
1703166600000|2023-12-21 13:50:00|3603.35|3603.35|3602.16|3602.16|3603.35|3603.35|3601.61|3601.61|0
1703166900000|2023-12-21 13:55:00|3602.59|3602.59|3603.11|3603.11|3603.11|3603.11|3601.37|3601.37|0
1703167200000|2023-12-21 14:00:00|3603.27|3603.27|3607.32|3607.32|3607.32|3607.32|3602.91|3602.91|0
1703167500000|2023-12-21 14:05:00|3607.54|3607.54|3606.56|3606.56|3609.08|3609.08|3606.56|3606.56|0
1703167800000|2023-12-21 14:10:00|3605.89|3605.89|3604.96|3604.96|3606.88|3606.88|3604.91|3604.91|0
1703168100000|2023-12-21 14:15:00|3604.91|3604.91|3607.12|3607.12|3607.12|3607.12|3604.09|3604.09|0
1703168400000|2023-12-21 14:20:00|3607.2|3607.2|3606.25|3606.25|3607.25|3607.25|3605.57|3605.57|0
1703168700000|2023-12-21 14:25:00|3606.17|3606.17|3607.1|3607.1|3608.23|3608.23|3606.17|3606.17|0
1703169000000|2023-12-21 14:30:00|3606.76|3606.76|3610.69|3610.69|3614.08|3614.08|3605.31|3605.31|0
1703169300000|2023-12-21 14:35:00|3611.03|3611.03|3616.18|3616.18|3616.46|3616.46|3611.03|3611.03|0
1703169600000|2023-12-21 14:40:00|3616.85|3616.85|3617.67|3617.67|3617.67|3617.67|3614.55|3614.55|0
1703169900000|2023-12-21 14:45:00|3618.01|3618.01|3618.25|3618.25|3619.58|3619.58|3616.7|3616.7|0
1703170200000|2023-12-21 14:50:00|3618.2|3618.2|3616.83|3616.83|3618.2|3618.2|3614.96|3614.96|0
1703170500000|2023-12-21 14:55:00|3616.49|3616.49|3613.52|3613.52|3616.49|3616.49|3612.53|3612.53|0
1703170800000|2023-12-21 15:00:00|3613.44|3613.44|3609.19|3609.19|3615.69|3615.69|3609.14|3609.14|0
1703171100000|2023-12-21 15:05:00|3608.52|3608.52|3610.84|3610.84|3611.47|3611.47|3607.85|3607.85|0
1703171400000|2023-12-21 15:10:00|3610.89|3610.89|3614.29|3614.29|3616.32|3616.32|3610.87|3610.87|0
1703171700000|2023-12-21 15:15:00|3614.19|3614.19|3614.45|3614.45|3615.23|3615.23|3613.35|3613.35|0
1703172000000|2023-12-21 15:20:00|3614.37|3614.37|3615.43|3615.43|3615.43|3615.43|3614.01|3614.01|0
1703172300000|2023-12-21 15:25:00|3615.48|3615.48|3612.69|3612.69|3615.48|3615.48|3612.12|3612.12|0
1703172600000|2023-12-21 15:30:00|3613.03|3613.03|3614.68|3614.68|3614.68|3614.68|3613.03|3613.03|0
1703172900000|2023-12-21 15:35:00|3614.34|3614.34|3616.33|3616.33|3616.53|3616.53|3613.5|3613.5|0
1703173200000|2023-12-21 15:40:00|3616.22|3616.22|3619.8|3619.8|3619.81|3619.81|3615.57|3615.57|0
1703173500000|2023-12-21 15:45:00|3619.47|3619.47|3618.84|3618.84|3620.09|3620.09|3617.73|3617.73|0
1703173800000|2023-12-21 15:50:00|3618.87|3618.87|3619.58|3619.58|3619.58|3619.58|3617.43|3617.43|0
1703174100000|2023-12-21 15:55:00|3619.69|3619.69|3621.35|3621.35|3621.35|3621.35|3618.21|3618.21|0
1703174400000|2023-12-21 16:00:00|3621.29|3621.29|3623.69|3623.69|3624.25|3624.25|3621.29|3621.29|0
1703174700000|2023-12-21 16:05:00|3623.74|3623.74|3624.32|3624.32|3624.32|3624.32|3622.52|3622.52|0
1703175000000|2023-12-21 16:10:00|3624.26|3624.26|3627.44|3627.44|3627.44|3627.44|3624.09|3624.09|0
1703175300000|2023-12-21 16:15:00|3627.5|3627.5|3623.54|3623.54|3627.68|3627.68|3622.72|3622.72|0
1703175600000|2023-12-21 16:20:00|3623.57|3623.57|3623.04|3623.04|3624.98|3624.98|3623.04|3623.04|0
1703175900000|2023-12-21 16:25:00|3623.1|3623.1|3620.83|3620.83|3623.15|3623.15|3620.58|3620.58|0
1703232900000|2023-12-22 08:15:00|3620.39|3620.39|3621.48|3621.48|3623.33|3623.33|3619.6|3619.6|0
1703233200000|2023-12-22 08:20:00|3621.43|3621.43|3624.3|3624.3|3624.74|3624.74|3620.91|3620.91|0
1703233500000|2023-12-22 08:25:00|3623.96|3623.96|3626.01|3626.01|3627.08|3627.08|3623.96|3623.96|0
1703233800000|2023-12-22 08:30:00|3625.96|3625.96|3635.88|3635.88|3635.88|3635.88|3625.96|3625.96|0
1703234100000|2023-12-22 08:35:00|3636.56|3636.56|3635.17|3635.17|3638.4|3638.4|3635.03|3635.03|0
1703234400000|2023-12-22 08:40:00|3635.85|3635.85|3635.68|3635.68|3637.61|3637.61|3635.33|3635.33|0
1703234700000|2023-12-22 08:45:00|3635.29|3635.29|3637.22|3637.22|3639.95|3639.95|3635.29|3635.29|0
1703235000000|2023-12-22 08:50:00|3637.33|3637.33|3634.99|3634.99|3637.43|3637.43|3633.5|3633.5|0
1703235300000|2023-12-22 08:55:00|3634.83|3634.83|3636.84|3636.84|3637.1|3637.1|3634.71|3634.71|0
1703235600000|2023-12-22 09:00:00|3636.64|3636.64|3635.81|3635.81|3636.85|3636.85|3632.61|3632.61|0
1703235900000|2023-12-22 09:05:00|3635.7|3635.7|3638.75|3638.75|3639.14|3639.14|3635.7|3635.7|0
1703236200000|2023-12-22 09:10:00|3638.36|3638.36|3637.25|3637.25|3640.75|3640.75|3637.25|3637.25|0
1703236500000|2023-12-22 09:15:00|3637.2|3637.2|3640.48|3640.48|3640.83|3640.83|3637.2|3637.2|0
1703236800000|2023-12-22 09:20:00|3640.43|3640.43|3640.54|3640.54|3642.58|3642.58|3639.41|3639.41|0
1703237100000|2023-12-22 09:25:00|3640.15|3640.15|3639.32|3639.32|3640.84|3640.84|3638.26|3638.26|0
1703237400000|2023-12-22 09:30:00|3639.41|3639.41|3643.44|3643.44|3645.02|3645.02|3639.41|3639.41|0
1703237700000|2023-12-22 09:35:00|3643.37|3643.37|3643.34|3643.34|3643.89|3643.89|3641.95|3641.95|0
1703238000000|2023-12-22 09:40:00|3642.67|3642.67|3642.71|3642.71|3645.17|3645.17|3642.28|3642.28|0
1703238300000|2023-12-22 09:45:00|3642.32|3642.32|3641.26|3641.26|3642.32|3642.32|3640.59|3640.59|0
1703238600000|2023-12-22 09:50:00|3640.92|3640.92|3638.17|3638.17|3641.78|3641.78|3637.83|3637.83|0
1703238900000|2023-12-22 09:55:00|3637.06|3637.06|3640.79|3640.79|3640.81|3640.81|3636.28|3636.28|0
1703239200000|2023-12-22 10:00:00|3640.85|3640.85|3634.94|3634.94|3640.85|3640.85|3634.9|3634.9|0
1703239500000|2023-12-22 10:05:00|3634.72|3634.72|3639.31|3639.31|3639.65|3639.65|3634.72|3634.72|0
1703239800000|2023-12-22 10:10:00|3639.42|3639.42|3642|3642|3642.54|3642.54|3639.42|3639.42|0
1703240100000|2023-12-22 10:15:00|3642.09|3642.09|3643.41|3643.41|3643.63|3643.63|3641.99|3641.99|0
1703240400000|2023-12-22 10:20:00|3643.57|3643.57|3643.08|3643.08|3643.99|3643.99|3642.91|3642.91|0
1703240700000|2023-12-22 10:25:00|3643.13|3643.13|3642.21|3642.21|3643.4|3643.4|3640.76|3640.76|0
1703241000000|2023-12-22 10:30:00|3642.26|3642.26|3643.65|3643.65|3643.93|3643.93|3642.26|3642.26|0
1703241300000|2023-12-22 10:35:00|3642.98|3642.98|3643.42|3643.42|3643.42|3643.42|3640.61|3640.61|0
1703241600000|2023-12-22 10:40:00|3643.76|3643.76|3646.53|3646.53|3647.15|3647.15|3643.76|3643.76|0
1703241900000|2023-12-22 10:45:00|3646.47|3646.47|3648.12|3648.12|3648.69|3648.69|3646.13|3646.13|0
1703242200000|2023-12-22 10:50:00|3648.18|3648.18|3650.52|3650.52|3650.67|3650.67|3647.31|3647.31|0
1703242500000|2023-12-22 10:55:00|3650.63|3650.63|3650.54|3650.54|3651.11|3651.11|3649.89|3649.89|0
1703242800000|2023-12-22 11:00:00|3650.59|3650.59|3648.03|3648.03|3651.18|3651.18|3648.03|3648.03|0
1703243100000|2023-12-22 11:05:00|3647.95|3647.95|3646.26|3646.26|3647.95|3647.95|3646.21|3646.21|0
1703243400000|2023-12-22 11:10:00|3646.94|3646.94|3643.86|3643.86|3647.09|3647.09|3643.86|3643.86|0
1703243700000|2023-12-22 11:15:00|3643.7|3643.7|3643.79|3643.79|3645.78|3645.78|3643.7|3643.7|0
1703244000000|2023-12-22 11:20:00|3643.46|3643.46|3643.69|3643.69|3644.95|3644.95|3643.06|3643.06|0
1703244300000|2023-12-22 11:25:00|3643.74|3643.74|3643.06|3643.06|3643.93|3643.93|3642.5|3642.5|0
1703244600000|2023-12-22 11:30:00|3643.58|3643.58|3644.46|3644.46|3645.1|3645.1|3643.17|3643.17|0
1703244900000|2023-12-22 11:35:00|3644.24|3644.24|3642.78|3642.78|3644.3|3644.3|3642.39|3642.39|0
1703245200000|2023-12-22 11:40:00|3642.73|3642.73|3643.84|3643.84|3643.84|3643.84|3642.53|3642.53|0
1703245500000|2023-12-22 11:45:00|3643.95|3643.95|3644.44|3644.44|3645.51|3645.51|3643.94|3643.94|0
1703245800000|2023-12-22 11:50:00|3644.1|3644.1|3645.47|3645.47|3645.55|3645.55|3643.35|3643.35|0
1703246100000|2023-12-22 11:55:00|3645.81|3645.81|3644.75|3644.75|3645.86|3645.86|3644.1|3644.1|0
1703246400000|2023-12-22 12:00:00|3644.8|3644.8|3644.92|3644.92|3646.16|3646.16|3644.71|3644.71|0
1703246700000|2023-12-22 12:05:00|3645.03|3645.03|3645.17|3645.17|3646.07|3646.07|3644.97|3644.97|0
1703247000000|2023-12-22 12:10:00|3644.42|3644.42|3645.36|3645.36|3646.05|3646.05|3644.03|3644.03|0
1703247300000|2023-12-22 12:15:00|3645.31|3645.31|3646.21|3646.21|3646.68|3646.68|3643.57|3643.57|0
1703247600000|2023-12-22 12:20:00|3645.88|3645.88|3649.03|3649.03|3649.65|3649.65|3644.79|3644.79|0
1703247900000|2023-12-22 12:25:00|3649.08|3649.08|3647.88|3647.88|3653.06|3653.06|3647.88|3647.88|0
1703664900000|2023-12-27 08:15:00|3657.15|3657.15|3656.23|3656.23|3657.59|3657.59|3653.85|3653.85|0
1703665200000|2023-12-27 08:20:00|3656.18|3656.18|3667.95|3667.95|3667.95|3667.95|3655.58|3655.58|0
1703665500000|2023-12-27 08:25:00|3667.61|3667.61|3671.92|3671.92|3673.21|3673.21|3664.77|3664.77|0
1703665800000|2023-12-27 08:30:00|3672.03|3672.03|3677.25|3677.25|3677.35|3677.35|3670.93|3670.93|0
1703666100000|2023-12-27 08:35:00|3677.4|3677.4|3679.98|3679.98|3684.4|3684.4|3676.27|3676.27|0
1703666400000|2023-12-27 08:40:00|3679.93|3679.93|3677.73|3677.73|3680.04|3680.04|3676.42|3676.42|0
1703666700000|2023-12-27 08:45:00|3677.84|3677.84|3676.54|3676.54|3678.85|3678.85|3675.61|3675.61|0
1703667000000|2023-12-27 08:50:00|3676.21|3676.21|3673.28|3673.28|3676.21|3676.21|3671.23|3671.23|0
1703667300000|2023-12-27 08:55:00|3673.26|3673.26|3680.58|3680.58|3682.14|3682.14|3672.59|3672.59|0
1703667600000|2023-12-27 09:00:00|3680.92|3680.92|3675.07|3675.07|3680.92|3680.92|3673.27|3673.27|0
1703667900000|2023-12-27 09:05:00|3675.24|3675.24|3673.28|3673.28|3675.63|3675.63|3672.22|3672.22|0
1703668200000|2023-12-27 09:10:00|3672.94|3672.94|3669.53|3669.53|3672.96|3672.96|3669.53|3669.53|0
1703668500000|2023-12-27 09:15:00|3669.48|3669.48|3674.67|3674.67|3675.03|3675.03|3668.34|3668.34|0
1703668800000|2023-12-27 09:20:00|3674.52|3674.52|3674.49|3674.49|3674.85|3674.85|3672.36|3672.36|0
1703669100000|2023-12-27 09:25:00|3674.38|3674.38|3673.77|3673.77|3674.77|3674.77|3672.17|3672.17|0
1703669400000|2023-12-27 09:30:00|3673.67|3673.67|3675.08|3675.08|3676.27|3676.27|3673.09|3673.09|0
1703669700000|2023-12-27 09:35:00|3674.97|3674.97|3678.26|3678.26|3678.94|3678.94|3674.92|3674.92|0
1703670000000|2023-12-27 09:40:00|3677.92|3677.92|3673.78|3673.78|3677.94|3677.94|3673.72|3673.72|0
1703670300000|2023-12-27 09:45:00|3673.88|3673.88|3672.31|3672.31|3674.22|3674.22|3671.69|3671.69|0
1703670600000|2023-12-27 09:50:00|3672.35|3672.35|3673.29|3673.29|3673.39|3673.39|3670.48|3670.48|0
1703670900000|2023-12-27 09:55:00|3673.24|3673.24|3674.4|3674.4|3675.26|3675.26|3673.05|3673.05|0
1703671200000|2023-12-27 10:00:00|3674.46|3674.46|3672.87|3672.87|3676|3676|3671.96|3671.96|0
1703671500000|2023-12-27 10:05:00|3672.19|3672.19|3674.74|3674.74|3676.1|3676.1|3672.03|3672.03|0
1703671800000|2023-12-27 10:10:00|3674.76|3674.76|3672.16|3672.16|3674.81|3674.81|3672.16|3672.16|0
1703672100000|2023-12-27 10:15:00|3672.18|3672.18|3676.34|3676.34|3676.36|3676.36|3670.57|3670.57|0
1703672400000|2023-12-27 10:20:00|3676.39|3676.39|3678.18|3678.18|3679.25|3679.25|3676.23|3676.23|0
1703672700000|2023-12-27 10:25:00|3677.85|3677.85|3681.07|3681.07|3681.4|3681.4|3677.43|3677.43|0
1703673000000|2023-12-27 10:30:00|3681.12|3681.12|3682.48|3682.48|3682.61|3682.61|3680.07|3680.07|0
1703673300000|2023-12-27 10:35:00|3682.63|3682.63|3686.42|3686.42|3686.42|3686.42|3682.63|3682.63|0
1703673600000|2023-12-27 10:40:00|3687.09|3687.09|3686.06|3686.06|3687.49|3687.49|3684.78|3684.78|0
1703673900000|2023-12-27 10:45:00|3686.01|3686.01|3684.68|3684.68|3686.01|3686.01|3684.34|3684.34|0
1703674200000|2023-12-27 10:50:00|3684.46|3684.46|3685.47|3685.47|3686.74|3686.74|3684.46|3684.46|0
1703674500000|2023-12-27 10:55:00|3685.51|3685.51|3683.83|3683.83|3685.53|3685.53|3683.57|3683.57|0
1703674800000|2023-12-27 11:00:00|3683.75|3683.75|3685.79|3685.79|3685.79|3685.79|3683.35|3683.35|0
1703675100000|2023-12-27 11:05:00|3685.69|3685.69|3686.02|3686.02|3686.05|3686.05|3684.73|3684.73|0
1703675400000|2023-12-27 11:10:00|3686.04|3686.04|3684.7|3684.7|3686.04|3686.04|3684.47|3684.47|0
1703675700000|2023-12-27 11:15:00|3684.64|3684.64|3683.94|3683.94|3685.48|3685.48|3683.68|3683.68|0
1703676000000|2023-12-27 11:20:00|3683.99|3683.99|3686.6|3686.6|3687|3687|3683.7|3683.7|0
1703676300000|2023-12-27 11:25:00|3686.7|3686.7|3687.09|3687.09|3687.33|3687.33|3686.39|3686.39|0
1703676600000|2023-12-27 11:30:00|3687.24|3687.24|3688.3|3688.3|3688.3|3688.3|3686.84|3686.84|0
1703676900000|2023-12-27 11:35:00|3688.43|3688.43|3687.75|3687.75|3688.58|3688.58|3687.52|3687.52|0
1703677200000|2023-12-27 11:40:00|3687.41|3687.41|3690.41|3690.41|3690.73|3690.73|3687.09|3687.09|0
1703677500000|2023-12-27 11:45:00|3690.31|3690.31|3688.48|3688.48|3690.58|3690.58|3688.2|3688.2|0
1703677800000|2023-12-27 11:50:00|3688.4|3688.4|3689.66|3689.66|3689.84|3689.84|3687.77|3687.77|0
1703678100000|2023-12-27 11:55:00|3689.71|3689.71|3689.25|3689.25|3689.71|3689.71|3689.14|3689.14|0
1703678400000|2023-12-27 12:00:00|3688.8|3688.8|3690.55|3690.55|3690.57|3690.57|3688.75|3688.75|0
1703678700000|2023-12-27 12:05:00|3690.65|3690.65|3690.31|3690.31|3691.09|3691.09|3690.06|3690.06|0
1703679000000|2023-12-27 12:10:00|3690.03|3690.03|3686.7|3686.7|3690.03|3690.03|3686.7|3686.7|0
1703679300000|2023-12-27 12:15:00|3686.66|3686.66|3687.13|3687.13|3688.21|3688.21|3686.66|3686.66|0
1703679600000|2023-12-27 12:20:00|3687.02|3687.02|3687.58|3687.58|3688.96|3688.96|3686.7|3686.7|0
1703679900000|2023-12-27 12:25:00|3687.68|3687.68|3690.3|3690.3|3691.02|3691.02|3687.68|3687.68|0
1703680200000|2023-12-27 12:30:00|3690.35|3690.35|3692.01|3692.01|3692.68|3692.68|3690.19|3690.19|0
1703680500000|2023-12-27 12:35:00|3692.34|3692.34|3692.58|3692.58|3693.47|3693.47|3691.74|3691.74|0
1703680800000|2023-12-27 12:40:00|3692.67|3692.67|3692.53|3692.53|3692.67|3692.67|3689.13|3689.13|0
1703681100000|2023-12-27 12:45:00|3692.48|3692.48|3691|3691|3692.84|3692.84|3690.82|3690.82|0
1703681400000|2023-12-27 12:50:00|3690.79|3690.79|3692|3692|3692|3692|3690.73|3690.73|0
1703681700000|2023-12-27 12:55:00|3691.66|3691.66|3690.67|3690.67|3691.88|3691.88|3690.41|3690.41|0
1703682000000|2023-12-27 13:00:00|3690.73|3690.73|3691.24|3691.24|3693.29|3693.29|3690.43|3690.43|0
1703682300000|2023-12-27 13:05:00|3690.9|3690.9|3691.34|3691.34|3692.99|3692.99|3690.47|3690.47|0
1703682600000|2023-12-27 13:10:00|3691.39|3691.39|3688.79|3688.79|3691.39|3691.39|3688.79|3688.79|0
1703682900000|2023-12-27 13:15:00|3688.72|3688.72|3689.17|3689.17|3689.57|3689.57|3688.32|3688.32|0
1703683200000|2023-12-27 13:20:00|3689.12|3689.12|3689.8|3689.8|3690.14|3690.14|3689.12|3689.12|0
1703683500000|2023-12-27 13:25:00|3690.48|3690.48|3689.29|3689.29|3691.36|3691.36|3689.29|3689.29|0
1703683800000|2023-12-27 13:30:00|3689.28|3689.28|3689.74|3689.74|3689.8|3689.8|3688.51|3688.51|0
1703684100000|2023-12-27 13:35:00|3689.85|3689.85|3688.96|3688.96|3689.85|3689.85|3688.54|3688.54|0
1703684400000|2023-12-27 13:40:00|3689.07|3689.07|3690.01|3690.01|3691.04|3691.04|3688.61|3688.61|0
1703684700000|2023-12-27 13:45:00|3689.84|3689.84|3689.95|3689.95|3691.14|3691.14|3689.62|3689.62|0
1703685000000|2023-12-27 13:50:00|3690.03|3690.03|3686.2|3686.2|3690.03|3690.03|3686.2|3686.2|0
1703685300000|2023-12-27 13:55:00|3686.37|3686.37|3684.12|3684.12|3686.53|3686.53|3683.78|3683.78|0
1703685600000|2023-12-27 14:00:00|3684.17|3684.17|3681.48|3681.48|3684.35|3684.35|3680.85|3680.85|0
1703685900000|2023-12-27 14:05:00|3682.81|3682.81|3681.65|3681.65|3683.42|3683.42|3681.65|3681.65|0
1703686200000|2023-12-27 14:10:00|3681.7|3681.7|3684.21|3684.21|3684.21|3684.21|3681.7|3681.7|0
1703686500000|2023-12-27 14:15:00|3684.43|3684.43|3683.34|3683.34|3684.74|3684.74|3683.34|3683.34|0
1703686800000|2023-12-27 14:20:00|3683.42|3683.42|3682.71|3682.71|3683.42|3683.42|3682.38|3682.38|0
1703687100000|2023-12-27 14:25:00|3682.55|3682.55|3681.18|3681.18|3684.02|3684.02|3680.85|3680.85|0
1703687400000|2023-12-27 14:30:00|3681.09|3681.09|3679.61|3679.61|3682.14|3682.14|3677.34|3677.34|0
1703687700000|2023-12-27 14:35:00|3679.95|3679.95|3680.39|3680.39|3681.78|3681.78|3678.61|3678.61|0
1703688000000|2023-12-27 14:40:00|3680.33|3680.33|3683.61|3683.61|3683.95|3683.95|3680.28|3680.28|0
1703688300000|2023-12-27 14:45:00|3683.64|3683.64|3684.19|3684.19|3684.63|3684.63|3682.57|3682.57|0
1703688600000|2023-12-27 14:50:00|3684.53|3684.53|3684.99|3684.99|3686.02|3686.02|3684.02|3684.02|0
1703688900000|2023-12-27 14:55:00|3684.98|3684.98|3681.28|3681.28|3684.98|3684.98|3680.84|3680.84|0
1703689200000|2023-12-27 15:00:00|3681.33|3681.33|3682.79|3682.79|3682.79|3682.79|3680.1|3680.1|0
1703689500000|2023-12-27 15:05:00|3682.89|3682.89|3683.61|3683.61|3683.97|3683.97|3681.56|3681.56|0
1703689800000|2023-12-27 15:10:00|3683.72|3683.72|3685.1|3685.1|3685.57|3685.57|3683.72|3683.72|0
1703690100000|2023-12-27 15:15:00|3685.18|3685.18|3684.29|3684.29|3685.8|3685.8|3683.5|3683.5|0
1703690400000|2023-12-27 15:20:00|3684.13|3684.13|3685.87|3685.87|3686.42|3686.42|3683.28|3683.28|0
1703690700000|2023-12-27 15:25:00|3685.93|3685.93|3682.63|3682.63|3685.98|3685.98|3682.63|3682.63|0
1703691000000|2023-12-27 15:30:00|3682.58|3682.58|3680.71|3680.71|3683.29|3683.29|3680.56|3680.56|0
1703691300000|2023-12-27 15:35:00|3680.31|3680.31|3677.59|3677.59|3680.31|3680.31|3677.45|3677.45|0
1703691600000|2023-12-27 15:40:00|3677.64|3677.64|3676.16|3676.16|3678.23|3678.23|3674.7|3674.7|0
1703691900000|2023-12-27 15:45:00|3676.24|3676.24|3676.24|3676.24|3676.56|3676.56|3675.9|3675.9|0
1703692200000|2023-12-27 15:50:00|3676.23|3676.23|3677.13|3677.13|3677.13|3677.13|3674.48|3674.48|0
1703692500000|2023-12-27 15:55:00|3676.79|3676.79|3675.89|3675.89|3676.79|3676.79|3675.5|3675.5|0
1703692800000|2023-12-27 16:00:00|3675.94|3675.94|3673.6|3673.6|3675.94|3675.94|3673.17|3673.17|0
1703693100000|2023-12-27 16:05:00|3673.59|3673.59|3671.85|3671.85|3674.25|3674.25|3671.85|3671.85|0
1703693400000|2023-12-27 16:10:00|3671.52|3671.52|3674.49|3674.49|3674.49|3674.49|3670.14|3670.14|0
1703693700000|2023-12-27 16:15:00|3674.56|3674.56|3675.82|3675.82|3677.29|3677.29|3674.56|3674.56|0
1703694000000|2023-12-27 16:20:00|3675.9|3675.9|3675.69|3675.69|3677.68|3677.68|3675.67|3675.67|0
1703694300000|2023-12-27 16:25:00|3676.03|3676.03|3679.38|3679.38|3679.38|3679.38|3676.03|3676.03|0
1703751300000|2023-12-28 08:15:00|3674.25|3674.25|3675.2|3675.2|3677.47|3677.47|3672.43|3672.43|0
1703751600000|2023-12-28 08:20:00|3674.87|3674.87|3672.03|3672.03|3675.2|3675.2|3671.87|3671.87|0
1703751900000|2023-12-28 08:25:00|3671.97|3671.97|3671.01|3671.01|3673.86|3673.86|3670.99|3670.99|0
1703752200000|2023-12-28 08:30:00|3670.79|3670.79|3673.98|3673.98|3674.42|3674.42|3670.42|3670.42|0
1703752500000|2023-12-28 08:35:00|3673.88|3673.88|3676.89|3676.89|3676.89|3676.89|3673.01|3673.01|0
1703752800000|2023-12-28 08:40:00|3676.79|3676.79|3674.04|3674.04|3676.79|3676.79|3671.29|3671.29|0
1703753100000|2023-12-28 08:45:00|3674.15|3674.15|3673.21|3673.21|3674.17|3674.17|3671.54|3671.54|0
1703753400000|2023-12-28 08:50:00|3673.54|3673.54|3672.75|3672.75|3674.47|3674.47|3672.42|3672.42|0
1703753700000|2023-12-28 08:55:00|3672.42|3672.42|3666.3|3666.3|3672.75|3672.75|3666.3|3666.3|0
1703754000000|2023-12-28 09:00:00|3665.97|3665.97|3664.1|3664.1|3666.2|3666.2|3663.18|3663.18|0
1703754300000|2023-12-28 09:05:00|3664.01|3664.01|3666.5|3666.5|3667.18|3667.18|3663.95|3663.95|0
1703754600000|2023-12-28 09:10:00|3666.4|3666.4|3667.52|3667.52|3668.39|3668.39|3665.37|3665.37|0
1703754900000|2023-12-28 09:15:00|3666.84|3666.84|3667.72|3667.72|3667.83|3667.83|3666.55|3666.55|0
1703755200000|2023-12-28 09:20:00|3667.91|3667.91|3667.26|3667.26|3668.1|3668.1|3667.02|3667.02|0
1703755500000|2023-12-28 09:25:00|3667.15|3667.15|3668.06|3668.06|3668.12|3668.12|3665.26|3665.26|0
1703755800000|2023-12-28 09:30:00|3667.85|3667.85|3666.3|3666.3|3667.85|3667.85|3665.3|3665.3|0
1703756100000|2023-12-28 09:35:00|3666.21|3666.21|3664.9|3664.9|3666.21|3666.21|3663.84|3663.84|0
1703756400000|2023-12-28 09:40:00|3664.84|3664.84|3662.26|3662.26|3664.84|3664.84|3661.49|3661.49|0
1703756700000|2023-12-28 09:45:00|3662.28|3662.28|3661.23|3661.23|3662.52|3662.52|3660.66|3660.66|0
1703757000000|2023-12-28 09:50:00|3661.14|3661.14|3661.96|3661.96|3661.96|3661.96|3659.79|3659.79|0
1703757300000|2023-12-28 09:55:00|3662.07|3662.07|3660.92|3660.92|3663.76|3663.76|3660.92|3660.92|0
1703757600000|2023-12-28 10:00:00|3660.98|3660.98|3662.27|3662.27|3662.56|3662.56|3660.97|3660.97|0
1703757900000|2023-12-28 10:05:00|3662.17|3662.17|3666.87|3666.87|3666.87|3666.87|3662|3662|0
1703758200000|2023-12-28 10:10:00|3666.53|3666.53|3668.63|3668.63|3668.63|3668.63|3666|3666|0
1703758500000|2023-12-28 10:15:00|3668.73|3668.73|3669.88|3669.88|3671.32|3671.32|3668.73|3668.73|0
1703758800000|2023-12-28 10:20:00|3669.78|3669.78|3668.88|3668.88|3670.18|3670.18|3668.24|3668.24|0
1703759100000|2023-12-28 10:25:00|3669.01|3669.01|3667.98|3667.98|3670.4|3670.4|3667.45|3667.45|0
1703759400000|2023-12-28 10:30:00|3667.95|3667.95|3668.3|3668.3|3669.9|3669.9|3667.94|3667.94|0
1703759700000|2023-12-28 10:35:00|3668.31|3668.31|3665.6|3665.6|3668.31|3668.31|3665.2|3665.2|0
1703760000000|2023-12-28 10:40:00|3665.26|3665.26|3668.48|3668.48|3668.49|3668.49|3665.26|3665.26|0
1703760300000|2023-12-28 10:45:00|3668.42|3668.42|3669.23|3669.23|3670.43|3670.43|3668.26|3668.26|0
1703760600000|2023-12-28 10:50:00|3669.28|3669.28|3667.78|3667.78|3669.28|3669.28|3667.46|3667.46|0
1703760900000|2023-12-28 10:55:00|3666.87|3666.87|3667.54|3667.54|3668.25|3668.25|3666.57|3666.57|0
1703761200000|2023-12-28 11:00:00|3668.21|3668.21|3668.58|3668.58|3668.58|3668.58|3667.28|3667.28|0
1703761500000|2023-12-28 11:05:00|3668.53|3668.53|3667.34|3667.34|3669.06|3669.06|3666.93|3666.93|0
1703761800000|2023-12-28 11:10:00|3667.45|3667.45|3664.56|3664.56|3667.45|3667.45|3664.56|3664.56|0
1703762100000|2023-12-28 11:15:00|3664.45|3664.45|3662.35|3662.35|3664.45|3664.45|3661.96|3661.96|0
1703762400000|2023-12-28 11:20:00|3662.3|3662.3|3661.63|3661.63|3662.4|3662.4|3661|3661|0
1703762700000|2023-12-28 11:25:00|3661.68|3661.68|3659.46|3659.46|3662.28|3662.28|3659.46|3659.46|0
1703763000000|2023-12-28 11:30:00|3659.37|3659.37|3658.9|3658.9|3659.59|3659.59|3658.59|3658.59|0
1703763300000|2023-12-28 11:35:00|3658.95|3658.95|3659.77|3659.77|3659.77|3659.77|3657.83|3657.83|0
1703763600000|2023-12-28 11:40:00|3659.85|3659.85|3659.98|3659.98|3662.32|3662.32|3657.82|3657.82|0
1703763900000|2023-12-28 11:45:00|3660.03|3660.03|3659.8|3659.8|3660.21|3660.21|3659.54|3659.54|0
1703764200000|2023-12-28 11:50:00|3659.72|3659.72|3660.73|3660.73|3661.28|3661.28|3659.38|3659.38|0
1703764500000|2023-12-28 11:55:00|3660.39|3660.39|3661.64|3661.64|3661.64|3661.64|3660.05|3660.05|0
1703764800000|2023-12-28 12:00:00|3661.69|3661.69|3664.29|3664.29|3664.93|3664.93|3661.69|3661.69|0
1703765100000|2023-12-28 12:05:00|3663.96|3663.96|3664.76|3664.76|3664.92|3664.92|3663.93|3663.93|0
1703765400000|2023-12-28 12:10:00|3665.09|3665.09|3661.89|3661.89|3665.09|3665.09|3661.84|3661.84|0
1703765700000|2023-12-28 12:15:00|3661.56|3661.56|3664.19|3664.19|3664.23|3664.23|3661.22|3661.22|0
1703766000000|2023-12-28 12:20:00|3664.53|3664.53|3662.97|3662.97|3664.53|3664.53|3662.97|3662.97|0
1703766300000|2023-12-28 12:25:00|3662.63|3662.63|3664.29|3664.29|3664.29|3664.29|3662.63|3662.63|0
1703766600000|2023-12-28 12:30:00|3663.96|3663.96|3664.01|3664.01|3664.01|3664.01|3663.19|3663.19|0
1703766900000|2023-12-28 12:35:00|3663.96|3663.96|3662.91|3662.91|3663.96|3663.96|3662.22|3662.22|0
1703767200000|2023-12-28 12:40:00|3662.98|3662.98|3663.66|3663.66|3664.63|3664.63|3662.98|3662.98|0
1703767500000|2023-12-28 12:45:00|3663.68|3663.68|3661.84|3661.84|3663.8|3663.8|3661.81|3661.81|0
1703767800000|2023-12-28 12:50:00|3661.74|3661.74|3664.38|3664.38|3664.64|3664.64|3661.74|3661.74|0
1703768100000|2023-12-28 12:55:00|3664.53|3664.53|3664.87|3664.87|3664.87|3664.87|3663.87|3663.87|0
1703768400000|2023-12-28 13:00:00|3664.89|3664.89|3666.18|3666.18|3666.63|3666.63|3664.89|3664.89|0
1703768700000|2023-12-28 13:05:00|3665.84|3665.84|3665.86|3665.86|3666.03|3666.03|3665.39|3665.39|0
1703769000000|2023-12-28 13:10:00|3665.97|3665.97|3667.93|3667.93|3667.93|3667.93|3665.94|3665.94|0
1703769300000|2023-12-28 13:15:00|3668.03|3668.03|3671.14|3671.14|3671.14|3671.14|3668.03|3668.03|0
1703769600000|2023-12-28 13:20:00|3671.19|3671.19|3670.5|3670.5|3671.35|3671.35|3670.4|3670.4|0
1703769900000|2023-12-28 13:25:00|3670.83|3670.83|3672.74|3672.74|3672.74|3672.74|3670.57|3670.57|0
1703770200000|2023-12-28 13:30:00|3672.07|3672.07|3670.01|3670.01|3672.11|3672.11|3668.06|3668.06|0
1703770500000|2023-12-28 13:35:00|3669.62|3669.62|3668.28|3668.28|3669.95|3669.95|3668.28|3668.28|0
1703770800000|2023-12-28 13:40:00|3668.61|3668.61|3665.5|3665.5|3668.95|3668.95|3665.39|3665.39|0
1703771100000|2023-12-28 13:45:00|3665.39|3665.39|3666.27|3666.27|3666.27|3666.27|3664.62|3664.62|0
1703771400000|2023-12-28 13:50:00|3666.61|3666.61|3668.79|3668.79|3668.86|3668.86|3666.61|3666.61|0
1703771700000|2023-12-28 13:55:00|3669.46|3669.46|3668.04|3668.04|3670.4|3670.4|3668.04|3668.04|0
1703772000000|2023-12-28 14:00:00|3668.12|3668.12|3667.07|3667.07|3668.12|3668.12|3666.65|3666.65|0
1703772300000|2023-12-28 14:05:00|3666.74|3666.74|3668.01|3668.01|3668.01|3668.01|3665.54|3665.54|0
1703772600000|2023-12-28 14:10:00|3667.95|3667.95|3667.71|3667.71|3668.06|3668.06|3667.12|3667.12|0
1703772900000|2023-12-28 14:15:00|3667.38|3667.38|3666.92|3666.92|3667.82|3667.82|3666.59|3666.59|0
1703773200000|2023-12-28 14:20:00|3666.83|3666.83|3665.65|3665.65|3666.83|3666.83|3665.65|3665.65|0
1703773500000|2023-12-28 14:25:00|3665.58|3665.58|3665.73|3665.73|3665.91|3665.91|3663.54|3663.54|0
1703773800000|2023-12-28 14:30:00|3665.78|3665.78|3671.61|3671.61|3671.61|3671.61|3665.78|3665.78|0
1703774100000|2023-12-28 14:35:00|3671.7|3671.7|3673.73|3673.73|3673.73|3673.73|3670.6|3670.6|0
1703774400000|2023-12-28 14:40:00|3673.78|3673.78|3672.27|3672.27|3675.42|3675.42|3671.71|3671.71|0
1703774700000|2023-12-28 14:45:00|3672.32|3672.32|3668.84|3668.84|3673.2|3673.2|3668.37|3668.37|0
1703775000000|2023-12-28 14:50:00|3668.5|3668.5|3667.47|3667.47|3670.76|3670.76|3666.85|3666.85|0
1703775300000|2023-12-28 14:55:00|3667.46|3667.46|3668.27|3668.27|3668.92|3668.92|3666.97|3666.97|0
1703775600000|2023-12-28 15:00:00|3667.6|3667.6|3664.68|3664.68|3667.97|3667.97|3664.29|3664.29|0
1703775900000|2023-12-28 15:05:00|3665.61|3665.61|3668|3668|3670.17|3670.17|3665.61|3665.61|0
1703776200000|2023-12-28 15:10:00|3667.66|3667.66|3668.69|3668.69|3670.18|3670.18|3667.32|3667.32|0
1703776500000|2023-12-28 15:15:00|3668.85|3668.85|3671.27|3671.27|3671.38|3671.38|3668.85|3668.85|0
1703776800000|2023-12-28 15:20:00|3671.33|3671.33|3667.46|3667.46|3671.33|3671.33|3666.72|3666.72|0
1703777100000|2023-12-28 15:25:00|3667.51|3667.51|3666.56|3666.56|3668.35|3668.35|3666.34|3666.34|0
1703777400000|2023-12-28 15:30:00|3666.76|3666.76|3667.97|3667.97|3669.28|3669.28|3666.76|3666.76|0
1703777700000|2023-12-28 15:35:00|3667.91|3667.91|3667.92|3667.92|3668.34|3668.34|3666.67|3666.67|0
1703778000000|2023-12-28 15:40:00|3667.58|3667.58|3666.65|3666.65|3668.41|3668.41|3665.85|3665.85|0
1703778300000|2023-12-28 15:45:00|3666.48|3666.48|3667.08|3667.08|3667.49|3667.49|3665.19|3665.19|0
1703778600000|2023-12-28 15:50:00|3667.03|3667.03|3667.06|3667.06|3668.95|3668.95|3665.92|3665.92|0
1703778900000|2023-12-28 15:55:00|3667.08|3667.08|3665.26|3665.26|3668.3|3668.3|3664.87|3664.87|0
1703779200000|2023-12-28 16:00:00|3665.27|3665.27|3664.84|3664.84|3666.56|3666.56|3664.67|3664.67|0
1703779500000|2023-12-28 16:05:00|3664.79|3664.79|3667.48|3667.48|3667.59|3667.59|3664.76|3664.76|0
1703779800000|2023-12-28 16:10:00|3667.37|3667.37|3666.46|3666.46|3668.99|3668.99|3665.42|3665.42|0
1703780100000|2023-12-28 16:15:00|3666.41|3666.41|3665.59|3665.59|3667.02|3667.02|3664.75|3664.75|0
1703780400000|2023-12-28 16:20:00|3665.6|3665.6|3668.84|3668.84|3669.37|3669.37|3665.6|3665.6|0
1703780700000|2023-12-28 16:25:00|3668.79|3668.79|3666.67|3666.67|3668.79|3668.79|3666.46|3666.46|0
1703837700000|2023-12-29 08:15:00|3671.51|3671.51|3673.09|3673.09|3673.62|3673.62|3671.51|3671.51|0
1703838000000|2023-12-29 08:20:00|3672.41|3672.41|3670.51|3670.51|3672.41|3672.41|3669.49|3669.49|0
1703838300000|2023-12-29 08:25:00|3670.84|3670.84|3669.52|3669.52|3670.84|3670.84|3668.59|3668.59|0
1703838600000|2023-12-29 08:30:00|3669.18|3669.18|3670.75|3670.75|3670.75|3670.75|3667.49|3667.49|0
1703838900000|2023-12-29 08:35:00|3670.81|3670.81|3673.53|3673.53|3674.29|3674.29|3670.02|3670.02|0
1703839200000|2023-12-29 08:40:00|3673.87|3673.87|3672.13|3672.13|3673.87|3673.87|3671.16|3671.16|0
1703839500000|2023-12-29 08:45:00|3672.08|3672.08|3670.37|3670.37|3673.83|3673.83|3670.37|3670.37|0
1703839800000|2023-12-29 08:50:00|3670.71|3670.71|3669.95|3669.95|3671.38|3671.38|3669.03|3669.03|0
1703840100000|2023-12-29 08:55:00|3670.1|3670.1|3672.78|3672.78|3672.78|3672.78|3670.1|3670.1|0
1703840400000|2023-12-29 09:00:00|3672.72|3672.72|3670.96|3670.96|3672.72|3672.72|3670.36|3670.36|0
1703840700000|2023-12-29 09:05:00|3671.01|3671.01|3669.94|3669.94|3671.85|3671.85|3669.6|3669.6|0
1703841000000|2023-12-29 09:10:00|3669.77|3669.77|3670.24|3670.24|3672.32|3672.32|3669.68|3669.68|0
1703841300000|2023-12-29 09:15:00|3670.18|3670.18|3670.17|3670.17|3670.27|3670.27|3669.33|3669.33|0
1703841600000|2023-12-29 09:20:00|3670.5|3670.5|3671.66|3671.66|3672.15|3672.15|3670.5|3670.5|0
1703841900000|2023-12-29 09:25:00|3672|3672|3670.99|3670.99|3672|3672|3669.37|3669.37|0
1703842200000|2023-12-29 09:30:00|3671.33|3671.33|3676.01|3676.01|3676.01|3676.01|3670.99|3670.99|0
1703842500000|2023-12-29 09:35:00|3676.1|3676.1|3672.56|3672.56|3676.34|3676.34|3672.11|3672.11|0
1703842800000|2023-12-29 09:40:00|3672.61|3672.61|3670.88|3670.88|3673.05|3673.05|3669.97|3669.97|0
1703843100000|2023-12-29 09:45:00|3670.83|3670.83|3671.08|3671.08|3671.11|3671.11|3669.58|3669.58|0
1703843400000|2023-12-29 09:50:00|3671.13|3671.13|3673.24|3673.24|3673.24|3673.24|3671.13|3671.13|0
1703843700000|2023-12-29 09:55:00|3673.34|3673.34|3672.38|3672.38|3673.87|3673.87|3671.85|3671.85|0
1703844000000|2023-12-29 10:00:00|3672.43|3672.43|3673.5|3673.5|3673.55|3673.55|3671.9|3671.9|0
1703844300000|2023-12-29 10:05:00|3673.44|3673.44|3673.07|3673.07|3673.54|3673.54|3672.54|3672.54|0
1703844600000|2023-12-29 10:10:00|3673.14|3673.14|3673.48|3673.48|3673.75|3673.75|3672.45|3672.45|0
1703844900000|2023-12-29 10:15:00|3673.53|3673.53|3674.45|3674.45|3674.81|3674.81|3673.41|3673.41|0
1703845200000|2023-12-29 10:20:00|3674.4|3674.4|3671.48|3671.48|3674.51|3674.51|3671.48|3671.48|0
1703845500000|2023-12-29 10:25:00|3671.38|3671.38|3671.38|3671.38|3671.61|3671.61|3671.15|3671.15|0
1703845800000|2023-12-29 10:30:00|3671.35|3671.35|3670.98|3670.98|3671.35|3671.35|3670.07|3670.07|0
1703846100000|2023-12-29 10:35:00|3671.32|3671.32|3671.1|3671.1|3672.53|3672.53|3671.1|3671.1|0
1703846400000|2023-12-29 10:40:00|3671.16|3671.16|3670.96|3670.96|3671.39|3671.39|3670.82|3670.82|0
1703846700000|2023-12-29 10:45:00|3670.75|3670.75|3669.96|3669.96|3670.8|3670.8|3669.96|3669.96|0
1703847000000|2023-12-29 10:50:00|3670.3|3670.3|3672.4|3672.4|3672.6|3672.6|3670.3|3670.3|0
1703847300000|2023-12-29 10:55:00|3672.47|3672.47|3671.73|3671.73|3672.47|3672.47|3671.58|3671.58|0
1703847600000|2023-12-29 11:00:00|3671.68|3671.68|3673.55|3673.55|3673.94|3673.94|3671.03|3671.03|0
1703847900000|2023-12-29 11:05:00|3673.44|3673.44|3673.52|3673.52|3673.92|3673.92|3673.33|3673.33|0
1703848200000|2023-12-29 11:10:00|3673.57|3673.57|3676.31|3676.31|3676.31|3676.31|3673.41|3673.41|0
1703848500000|2023-12-29 11:15:00|3676.27|3676.27|3674.92|3674.92|3676.61|3676.61|3674.75|3674.75|0
1703848800000|2023-12-29 11:20:00|3674.98|3674.98|3676.78|3676.78|3676.84|3676.84|3674.98|3674.98|0
1703849100000|2023-12-29 11:25:00|3676.73|3676.73|3675.64|3675.64|3676.73|3676.73|3675.56|3675.56|0
1703849400000|2023-12-29 11:30:00|3675.69|3675.69|3676.23|3676.23|3676.34|3676.34|3675.17|3675.17|0
1703849700000|2023-12-29 11:35:00|3676.29|3676.29|3676.25|3676.25|3676.84|3676.84|3676.07|3676.07|0
1703850000000|2023-12-29 11:40:00|3676.23|3676.23|3677.13|3677.13|3677.23|3677.23|3675.9|3675.9|0
1703850300000|2023-12-29 11:45:00|3677.19|3677.19|3676.16|3676.16|3677.73|3677.73|3675.26|3675.26|0
1703850600000|2023-12-29 11:50:00|3675.89|3675.89|3676.53|3676.53|3677.95|3677.95|3675.89|3675.89|0
1703850900000|2023-12-29 11:55:00|3676.42|3676.42|3674.28|3674.28|3676.53|3676.53|3674.12|3674.12|0
1703851200000|2023-12-29 12:00:00|3674.18|3674.18|3673.36|3673.36|3674.18|3674.18|3672.36|3672.36|0
1703851500000|2023-12-29 12:05:00|3673.25|3673.25|3673.4|3673.4|3673.41|3673.41|3671.97|3671.97|0
1703851800000|2023-12-29 12:10:00|3673.38|3673.38|3677.12|3677.12|3677.12|3677.12|3673.3|3673.3|0
1703852100000|2023-12-29 12:15:00|3677.06|3677.06|3676.57|3676.57|3677.19|3677.19|3676.16|3676.16|0
1703852400000|2023-12-29 12:20:00|3676.52|3676.52|3677.22|3677.22|3677.35|3677.35|3676.25|3676.25|0
1703852700000|2023-12-29 12:25:00|3677.3|3677.3|3676.65|3676.65|3677.36|3677.36|3674.65|3674.65|0
1704183300000|2024-01-02 08:15:00|3680.31|3680.31|3675.43|3675.43|3680.31|3680.31|3672.1|3672.1|0
1704183600000|2024-01-02 08:20:00|3675.23|3675.23|3670.3|3670.3|3675.81|3675.81|3668.13|3668.13|0
1704183900000|2024-01-02 08:25:00|3670.41|3670.41|3672.05|3672.05|3672.05|3672.05|3668.81|3668.81|0
1704184200000|2024-01-02 08:30:00|3672.39|3672.39|3674.81|3674.81|3676.5|3676.5|3672.39|3672.39|0
1704184500000|2024-01-02 08:35:00|3674.92|3674.92|3680.94|3680.94|3681.28|3681.28|3674.79|3674.79|0
1704184800000|2024-01-02 08:40:00|3681.95|3681.95|3683.68|3683.68|3683.68|3683.68|3679.6|3679.6|0
1704185100000|2024-01-02 08:45:00|3683.61|3683.61|3685.11|3685.11|3685.11|3685.11|3678.95|3678.95|0
1704185400000|2024-01-02 08:50:00|3685.45|3685.45|3688.18|3688.18|3688.49|3688.49|3685.11|3685.11|0
1704185700000|2024-01-02 08:55:00|3687.51|3687.51|3684.99|3684.99|3687.51|3687.51|3683.95|3683.95|0
1704186000000|2024-01-02 09:00:00|3684.89|3684.89|3683.99|3683.99|3684.89|3684.89|3682.39|3682.39|0
1704186300000|2024-01-02 09:05:00|3683.31|3683.31|3679.68|3679.68|3683.31|3683.31|3679.68|3679.68|0
1704186600000|2024-01-02 09:10:00|3679.35|3679.35|3677.73|3677.73|3679.4|3679.4|3676.31|3676.31|0
1704186900000|2024-01-02 09:15:00|3677.24|3677.24|3676.26|3676.26|3677.24|3677.24|3674.65|3674.65|0
1704187200000|2024-01-02 09:20:00|3676|3676|3672.26|3672.26|3676.15|3676.15|3671.86|3671.86|0
1704187500000|2024-01-02 09:25:00|3672.31|3672.31|3671.4|3671.4|3673.35|3673.35|3670.49|3670.49|0
1704187800000|2024-01-02 09:30:00|3671.06|3671.06|3667.84|3667.84|3671.06|3671.06|3667.84|3667.84|0
1704188100000|2024-01-02 09:35:00|3667.73|3667.73|3664.76|3664.76|3667.73|3667.73|3664.76|3664.76|0
1704188400000|2024-01-02 09:40:00|3664.86|3664.86|3665.13|3665.13|3666.08|3666.08|3664.07|3664.07|0
1704188700000|2024-01-02 09:45:00|3665.46|3665.46|3666.56|3666.56|3666.75|3666.75|3664.17|3664.17|0
1704189000000|2024-01-02 09:50:00|3666.9|3666.9|3664.41|3664.41|3668.35|3668.35|3663.91|3663.91|0
1704189300000|2024-01-02 09:55:00|3664.52|3664.52|3664.67|3664.67|3666.29|3666.29|3664.19|3664.19|0
1704189600000|2024-01-02 10:00:00|3664.68|3664.68|3661.24|3661.24|3664.68|3664.68|3661.24|3661.24|0
1704189900000|2024-01-02 10:05:00|3661.09|3661.09|3662.06|3662.06|3663.5|3663.5|3660.66|3660.66|0
1704190200000|2024-01-02 10:10:00|3662.14|3662.14|3663.19|3663.19|3664.74|3664.74|3661.8|3661.8|0
1704190500000|2024-01-02 10:15:00|3663.47|3663.47|3666.3|3666.3|3666.3|3666.3|3662.83|3662.83|0
1704190800000|2024-01-02 10:20:00|3666.35|3666.35|3664.63|3664.63|3666.72|3666.72|3664.63|3664.63|0
1704191100000|2024-01-02 10:25:00|3664.61|3664.61|3661.35|3661.35|3664.61|3664.61|3660.74|3660.74|0
1704191400000|2024-01-02 10:30:00|3662.41|3662.41|3661.28|3661.28|3662.55|3662.55|3660.45|3660.45|0
1704191700000|2024-01-02 10:35:00|3661.17|3661.17|3664.57|3664.57|3664.57|3664.57|3660.31|3660.31|0
1704192000000|2024-01-02 10:40:00|3664.52|3664.52|3665.56|3665.56|3665.56|3665.56|3663.19|3663.19|0
1704192300000|2024-01-02 10:45:00|3665.51|3665.51|3668.52|3668.52|3668.57|3668.57|3665.45|3665.45|0
1704192600000|2024-01-02 10:50:00|3668.85|3668.85|3668.34|3668.34|3669.36|3669.36|3667.05|3667.05|0
1704192900000|2024-01-02 10:55:00|3668.45|3668.45|3669.39|3669.39|3670.14|3670.14|3668.45|3668.45|0
1704193200000|2024-01-02 11:00:00|3669.33|3669.33|3670.89|3670.89|3671.29|3671.29|3669.2|3669.2|0
1704193500000|2024-01-02 11:05:00|3671|3671|3671.05|3671.05|3671.73|3671.73|3670.79|3670.79|0
1704193800000|2024-01-02 11:10:00|3670.95|3670.95|3671|3671|3672.23|3672.23|3670.95|3670.95|0
1704194100000|2024-01-02 11:15:00|3671.22|3671.22|3669.61|3669.61|3671.51|3671.51|3668.94|3668.94|0
1704194400000|2024-01-02 11:20:00|3669.54|3669.54|3666.56|3666.56|3670.73|3670.73|3666.41|3666.41|0
1704194700000|2024-01-02 11:25:00|3666.22|3666.22|3661|3661|3666.22|3666.22|3659.78|3659.78|0
1704195000000|2024-01-02 11:30:00|3660.67|3660.67|3656|3656|3660.67|3660.67|3655.6|3655.6|0
1704195300000|2024-01-02 11:35:00|3655.9|3655.9|3654.33|3654.33|3656.01|3656.01|3652.35|3652.35|0
1704195600000|2024-01-02 11:40:00|3654.28|3654.28|3654.98|3654.98|3656.01|3656.01|3652.83|3652.83|0
1704195900000|2024-01-02 11:45:00|3654.93|3654.93|3659.84|3659.84|3659.84|3659.84|3654.59|3654.59|0
1704196200000|2024-01-02 11:50:00|3660.18|3660.18|3658.16|3658.16|3660.18|3660.18|3658.11|3658.11|0
1704196500000|2024-01-02 11:55:00|3657.49|3657.49|3661.44|3661.44|3662.1|3662.1|3657.49|3657.49|0
1704196800000|2024-01-02 12:00:00|3661.28|3661.28|3665.36|3665.36|3665.36|3665.36|3661.28|3661.28|0
1704197100000|2024-01-02 12:05:00|3665.52|3665.52|3669.18|3669.18|3670.7|3670.7|3665.52|3665.52|0
1704197400000|2024-01-02 12:10:00|3669.13|3669.13|3668.71|3668.71|3670.03|3670.03|3668.35|3668.35|0
1704197700000|2024-01-02 12:15:00|3668.76|3668.76|3667.06|3667.06|3669.84|3669.84|3666.73|3666.73|0
1704198000000|2024-01-02 12:20:00|3666.73|3666.73|3667.42|3667.42|3667.63|3667.63|3665.38|3665.38|0
1704198300000|2024-01-02 12:25:00|3667.36|3667.36|3666.03|3666.03|3667.68|3667.68|3665.79|3665.79|0
1704198600000|2024-01-02 12:30:00|3665.02|3665.02|3664.26|3664.26|3665.02|3665.02|3663.78|3663.78|0
1704198900000|2024-01-02 12:35:00|3664.6|3664.6|3660.51|3660.51|3664.6|3664.6|3659.64|3659.64|0
1704199200000|2024-01-02 12:40:00|3660.18|3660.18|3661.35|3661.35|3662.02|3662.02|3659.96|3659.96|0
1704199500000|2024-01-02 12:45:00|3661.31|3661.31|3656.77|3656.77|3661.31|3661.31|3656.77|3656.77|0
1704199800000|2024-01-02 12:50:00|3657.09|3657.09|3656.77|3656.77|3657.1|3657.1|3656.24|3656.24|0
1704200100000|2024-01-02 12:55:00|3656.73|3656.73|3657.11|3657.11|3657.35|3657.35|3656.01|3656.01|0
1704200400000|2024-01-02 13:00:00|3657.07|3657.07|3660.18|3660.18|3660.18|3660.18|3657.07|3657.07|0
1704200700000|2024-01-02 13:05:00|3660.39|3660.39|3660.72|3660.72|3661.56|3661.56|3660.15|3660.15|0
1704201000000|2024-01-02 13:10:00|3660.38|3660.38|3657.78|3657.78|3660.43|3660.43|3657.18|3657.18|0
1704201300000|2024-01-02 13:15:00|3657.81|3657.81|3658.42|3658.42|3658.42|3658.42|3656.84|3656.84|0
1704201600000|2024-01-02 13:20:00|3659.09|3659.09|3661.87|3661.87|3662.37|3662.37|3659.09|3659.09|0
1704201900000|2024-01-02 13:25:00|3662.2|3662.2|3663.38|3663.38|3664.04|3664.04|3661.87|3661.87|0
1704202200000|2024-01-02 13:30:00|3662.93|3662.93|3668.25|3668.25|3669.06|3669.06|3662.83|3662.83|0
1704202500000|2024-01-02 13:35:00|3668.31|3668.31|3665.16|3665.16|3668.34|3668.34|3664.15|3664.15|0
1704202800000|2024-01-02 13:40:00|3665.27|3665.27|3666.27|3666.27|3666.27|3666.27|3664.98|3664.98|0
1704203100000|2024-01-02 13:45:00|3665.94|3665.94|3668.44|3668.44|3668.44|3668.44|3665.44|3665.44|0
1704203400000|2024-01-02 13:50:00|3668.14|3668.14|3668.08|3668.08|3668.65|3668.65|3667.32|3667.32|0
1704203700000|2024-01-02 13:55:00|3668.42|3668.42|3667.78|3667.78|3669.35|3669.35|3667.73|3667.73|0
1704204000000|2024-01-02 14:00:00|3668.44|3668.44|3668.64|3668.64|3670.02|3670.02|3668.44|3668.44|0
1704204300000|2024-01-02 14:05:00|3668.63|3668.63|3668.54|3668.54|3669.14|3669.14|3668.44|3668.44|0
1704204600000|2024-01-02 14:10:00|3668.44|3668.44|3668.98|3668.98|3669.04|3669.04|3666.89|3666.89|0
1704204900000|2024-01-02 14:15:00|3669.2|3669.2|3669.83|3669.83|3670.5|3670.5|3668.26|3668.26|0
1704205200000|2024-01-02 14:20:00|3669.76|3669.76|3669.42|3669.42|3670.73|3670.73|3669.25|3669.25|0
1704205500000|2024-01-02 14:25:00|3669.75|3669.75|3669.35|3669.35|3670|3670|3668.62|3668.62|0
1704205800000|2024-01-02 14:30:00|3668.96|3668.96|3660.97|3660.97|3669.95|3669.95|3660.97|3660.97|0
1704206100000|2024-01-02 14:35:00|3660.86|3660.86|3654.67|3654.67|3661.38|3661.38|3654.57|3654.57|0
1704206400000|2024-01-02 14:40:00|3655.34|3655.34|3655.39|3655.39|3657.04|3657.04|3652.65|3652.65|0
1704206700000|2024-01-02 14:45:00|3655.53|3655.53|3655.96|3655.96|3656.19|3656.19|3651.85|3651.85|0
1704207000000|2024-01-02 14:50:00|3656.01|3656.01|3656.5|3656.5|3660.8|3660.8|3655.63|3655.63|0
1704207300000|2024-01-02 14:55:00|3656.69|3656.69|3663.08|3663.08|3665.43|3665.43|3656.69|3656.69|0
1704207600000|2024-01-02 15:00:00|3662.98|3662.98|3665.13|3665.13|3665.13|3665.13|3662.12|3662.12|0
1704207900000|2024-01-02 15:05:00|3665.34|3665.34|3666.41|3666.41|3666.52|3666.52|3664.96|3664.96|0
1704208200000|2024-01-02 15:10:00|3666.47|3666.47|3665.17|3665.17|3667.32|3667.32|3664.98|3664.98|0
1704208500000|2024-01-02 15:15:00|3665.06|3665.06|3665.55|3665.55|3666.37|3666.37|3663.77|3663.77|0
1704208800000|2024-01-02 15:20:00|3665.45|3665.45|3662.86|3662.86|3666.02|3666.02|3662.86|3662.86|0
1704209100000|2024-01-02 15:25:00|3662.81|3662.81|3661.86|3661.86|3663.08|3663.08|3660.08|3660.08|0
1704209400000|2024-01-02 15:30:00|3661.81|3661.81|3661.91|3661.91|3661.91|3661.91|3659.6|3659.6|0
1704209700000|2024-01-02 15:35:00|3661.57|3661.57|3664.35|3664.35|3664.74|3664.74|3660.5|3660.5|0
1704210000000|2024-01-02 15:40:00|3664.4|3664.4|3669.42|3669.42|3670.88|3670.88|3664.4|3664.4|0
1704210300000|2024-01-02 15:45:00|3669.37|3669.37|3668.8|3668.8|3669.6|3669.6|3665.74|3665.74|0
1704210600000|2024-01-02 15:50:00|3668.74|3668.74|3664.18|3664.18|3668.74|3668.74|3664.18|3664.18|0
1704210900000|2024-01-02 15:55:00|3664.24|3664.24|3664.26|3664.26|3665.14|3665.14|3661.27|3661.27|0
1704211200000|2024-01-02 16:00:00|3663.54|3663.54|3666.22|3666.22|3666.22|3666.22|3662.51|3662.51|0
1704211500000|2024-01-02 16:05:00|3665.86|3665.86|3666.2|3666.2|3666.35|3666.35|3663.73|3663.73|0
1704211800000|2024-01-02 16:10:00|3666.53|3666.53|3664.4|3664.4|3667.08|3667.08|3663.51|3663.51|0
1704212100000|2024-01-02 16:15:00|3664.22|3664.22|3666.21|3666.21|3666.21|3666.21|3663.16|3663.16|0
1704212400000|2024-01-02 16:20:00|3666.26|3666.26|3665.73|3665.73|3666.75|3666.75|3664.57|3664.57|0
1704212700000|2024-01-02 16:25:00|3666.07|3666.07|3667.52|3667.52|3667.61|3667.61|3665.42|3665.42|0
1704269700000|2024-01-03 08:15:00|3691.68|3691.68|3691.27|3691.27|3692.4|3692.4|3686.6|3686.6|0
1704270000000|2024-01-03 08:20:00|3691.17|3691.17|3686.82|3686.82|3692.14|3692.14|3686.65|3686.65|0
1704270300000|2024-01-03 08:25:00|3686.87|3686.87|3679.29|3679.29|3687.63|3687.63|3677.79|3677.79|0
1704270600000|2024-01-03 08:30:00|3679.63|3679.63|3686.88|3686.88|3688.71|3688.71|3679.63|3679.63|0
1704270900000|2024-01-03 08:35:00|3687.15|3687.15|3689.97|3689.97|3690.3|3690.3|3686.43|3686.43|0
1704271200000|2024-01-03 08:40:00|3689.74|3689.74|3689.5|3689.5|3691.22|3691.22|3688.25|3688.25|0
1704271500000|2024-01-03 08:45:00|3689.84|3689.84|3687.49|3687.49|3689.84|3689.84|3687.4|3687.4|0
1704271800000|2024-01-03 08:50:00|3687.6|3687.6|3681.52|3681.52|3687.6|3687.6|3681.42|3681.42|0
1704272100000|2024-01-03 08:55:00|3681.44|3681.44|3682.22|3682.22|3682.22|3682.22|3675.62|3675.62|0
1704272400000|2024-01-03 09:00:00|3682.24|3682.24|3679.36|3679.36|3682.24|3682.24|3679.3|3679.3|0
1704272700000|2024-01-03 09:05:00|3679.27|3679.27|3669.45|3669.45|3679.41|3679.41|3669.45|3669.45|0
1704273000000|2024-01-03 09:10:00|3668.88|3668.88|3664.1|3664.1|3669.25|3669.25|3664.1|3664.1|0
1704273300000|2024-01-03 09:15:00|3664.19|3664.19|3663.05|3663.05|3664.84|3664.84|3661.95|3661.95|0
1704273600000|2024-01-03 09:20:00|3663.16|3663.16|3663.78|3663.78|3666.81|3666.81|3663.16|3663.16|0
1704273900000|2024-01-03 09:25:00|3663.87|3663.87|3665.18|3665.18|3665.8|3665.8|3663.78|3663.78|0
1704274200000|2024-01-03 09:30:00|3665.25|3665.25|3663.79|3663.79|3665.44|3665.44|3662.31|3662.31|0
1704274500000|2024-01-03 09:35:00|3664.8|3664.8|3661.01|3661.01|3665.16|3665.16|3661.01|3661.01|0
1704274800000|2024-01-03 09:40:00|3660.9|3660.9|3655.24|3655.24|3660.9|3660.9|3654.87|3654.87|0
1704275100000|2024-01-03 09:45:00|3655.35|3655.35|3653.2|3653.2|3655.86|3655.86|3653.1|3653.1|0
1704275400000|2024-01-03 09:50:00|3651.85|3651.85|3650.7|3650.7|3652.28|3652.28|3648.84|3648.84|0
1704275700000|2024-01-03 09:55:00|3650.75|3650.75|3649.41|3649.41|3651.97|3651.97|3649.41|3649.41|0
1704276000000|2024-01-03 10:00:00|3649.37|3649.37|3647.08|3647.08|3649.37|3649.37|3646.56|3646.56|0
1704276300000|2024-01-03 10:05:00|3647.13|3647.13|3647.88|3647.88|3648.91|3648.91|3646.9|3646.9|0
1704276600000|2024-01-03 10:10:00|3647.93|3647.93|3644.94|3644.94|3648.94|3648.94|3644.55|3644.55|0
1704276900000|2024-01-03 10:15:00|3645.16|3645.16|3645.62|3645.62|3646.56|3646.56|3644.27|3644.27|0
1704277200000|2024-01-03 10:20:00|3645.78|3645.78|3647.65|3647.65|3648.78|3648.78|3645.78|3645.78|0
1704277500000|2024-01-03 10:25:00|3647.6|3647.6|3647.73|3647.73|3648.23|3648.23|3646.56|3646.56|0
1704277800000|2024-01-03 10:30:00|3647.7|3647.7|3653.23|3653.23|3653.24|3653.24|3647|3647|0
1704278100000|2024-01-03 10:35:00|3653.17|3653.17|3653.98|3653.98|3654.18|3654.18|3652.57|3652.57|0
1704278400000|2024-01-03 10:40:00|3654.03|3654.03|3654.95|3654.95|3656.66|3656.66|3654.03|3654.03|0
1704278700000|2024-01-03 10:45:00|3654.61|3654.61|3653.89|3653.89|3655.02|3655.02|3652.51|3652.51|0
1704279000000|2024-01-03 10:50:00|3654.07|3654.07|3656.16|3656.16|3656.91|3656.91|3654.07|3654.07|0
1704279300000|2024-01-03 10:55:00|3656.21|3656.21|3651.44|3651.44|3656.28|3656.28|3651.44|3651.44|0
1704279600000|2024-01-03 11:00:00|3651.42|3651.42|3653.42|3653.42|3653.83|3653.83|3651.2|3651.2|0
1704279900000|2024-01-03 11:05:00|3653.08|3653.08|3655.6|3655.6|3655.6|3655.6|3652.94|3652.94|0
1704280200000|2024-01-03 11:10:00|3655.49|3655.49|3653.5|3653.5|3655.6|3655.6|3653.01|3653.01|0
1704280500000|2024-01-03 11:15:00|3653.84|3653.84|3649.55|3649.55|3654.09|3654.09|3649.55|3649.55|0
1704280800000|2024-01-03 11:20:00|3649.53|3649.53|3647.45|3647.45|3649.73|3649.73|3647.33|3647.33|0
1704281100000|2024-01-03 11:25:00|3647.51|3647.51|3645.09|3645.09|3647.51|3647.51|3643.79|3643.79|0
1704281400000|2024-01-03 11:30:00|3644.83|3644.83|3644.53|3644.53|3645.41|3645.41|3643.74|3643.74|0
1704281700000|2024-01-03 11:35:00|3644.43|3644.43|3638.37|3638.37|3644.43|3644.43|3637.46|3637.46|0
1704282000000|2024-01-03 11:40:00|3638.28|3638.28|3637.09|3637.09|3638.28|3638.28|3635.06|3635.06|0
1704282300000|2024-01-03 11:45:00|3637.04|3637.04|3638.77|3638.77|3640.55|3640.55|3636.91|3636.91|0
1704282600000|2024-01-03 11:50:00|3638.43|3638.43|3637.34|3637.34|3639.45|3639.45|3637.07|3637.07|0
1704282900000|2024-01-03 11:55:00|3637.17|3637.17|3637.7|3637.7|3638.66|3638.66|3637.12|3637.12|0
1704283200000|2024-01-03 12:00:00|3637.76|3637.76|3638.78|3638.78|3641.19|3641.19|3637.76|3637.76|0
1704283500000|2024-01-03 12:05:00|3639.12|3639.12|3637.94|3637.94|3639.12|3639.12|3637.86|3637.86|0
1704283800000|2024-01-03 12:10:00|3637.89|3637.89|3635.55|3635.55|3637.89|3637.89|3635.42|3635.42|0
1704284100000|2024-01-03 12:15:00|3635.65|3635.65|3636.91|3636.91|3638.9|3638.9|3635.65|3635.65|0
1704284400000|2024-01-03 12:20:00|3636.57|3636.57|3637.02|3637.02|3637.02|3637.02|3634.97|3634.97|0
1704284700000|2024-01-03 12:25:00|3637.08|3637.08|3636.74|3636.74|3637.47|3637.47|3635.43|3635.43|0
1704285000000|2024-01-03 12:30:00|3636.69|3636.69|3635.25|3635.25|3636.79|3636.79|3635.11|3635.11|0
1704285300000|2024-01-03 12:35:00|3635.21|3635.21|3637.21|3637.21|3637.55|3637.55|3635.03|3635.03|0
1704285600000|2024-01-03 12:40:00|3637.55|3637.55|3638.6|3638.6|3638.67|3638.67|3637|3637|0
1704285900000|2024-01-03 12:45:00|3638.66|3638.66|3642.18|3642.18|3642.18|3642.18|3638.16|3638.16|0
1704286200000|2024-01-03 12:50:00|3641.84|3641.84|3644.74|3644.74|3645.84|3645.84|3641.84|3641.84|0
1704286500000|2024-01-03 12:55:00|3644.58|3644.58|3645.5|3645.5|3645.51|3645.51|3643.58|3643.58|0
1704286800000|2024-01-03 13:00:00|3645.16|3645.16|3645.41|3645.41|3645.41|3645.41|3643.93|3643.93|0
1704287100000|2024-01-03 13:05:00|3645.73|3645.73|3646.82|3646.82|3648.39|3648.39|3645.73|3645.73|0
1704287400000|2024-01-03 13:10:00|3646.81|3646.81|3647.23|3647.23|3647.23|3647.23|3646.12|3646.12|0
1704287700000|2024-01-03 13:15:00|3647.33|3647.33|3646.9|3646.9|3648.71|3648.71|3646.9|3646.9|0
1704288000000|2024-01-03 13:20:00|3647.24|3647.24|3647.88|3647.88|3648.22|3648.22|3647.13|3647.13|0
1704288300000|2024-01-03 13:25:00|3647.93|3647.93|3648.44|3648.44|3648.62|3648.62|3647.66|3647.66|0
1704288600000|2024-01-03 13:30:00|3648.11|3648.11|3645|3645|3648.27|3648.27|3644.46|3644.46|0
1704288900000|2024-01-03 13:35:00|3645.1|3645.1|3645.05|3645.05|3645.36|3645.36|3644.1|3644.1|0
1704289200000|2024-01-03 13:40:00|3645.04|3645.04|3643.45|3643.45|3645.2|3645.2|3643.45|3643.45|0
1704289500000|2024-01-03 13:45:00|3643.12|3643.12|3643.78|3643.78|3643.96|3643.96|3642.24|3642.24|0
1704289800000|2024-01-03 13:50:00|3643.93|3643.93|3641.51|3641.51|3644.29|3644.29|3641.09|3641.09|0
1704290100000|2024-01-03 13:55:00|3641.48|3641.48|3640.58|3640.58|3642.25|3642.25|3640.26|3640.26|0
1704290400000|2024-01-03 14:00:00|3640.62|3640.62|3639.89|3639.89|3640.62|3640.62|3638.77|3638.77|0
1704290700000|2024-01-03 14:05:00|3638.91|3638.91|3636.95|3636.95|3638.91|3638.91|3635.74|3635.74|0
1704291000000|2024-01-03 14:10:00|3637.06|3637.06|3637.59|3637.59|3639.93|3639.93|3637.06|3637.06|0
1704291300000|2024-01-03 14:15:00|3637.93|3637.93|3637.27|3637.27|3637.98|3637.98|3635.45|3635.45|0
1704291600000|2024-01-03 14:20:00|3636.48|3636.48|3637.26|3637.26|3638.09|3638.09|3636.46|3636.46|0
1704291900000|2024-01-03 14:25:00|3637.59|3637.59|3638.44|3638.44|3638.44|3638.44|3636.7|3636.7|0
1704292200000|2024-01-03 14:30:00|3638.39|3638.39|3632.44|3632.44|3641.48|3641.48|3631.72|3631.72|0
1704292500000|2024-01-03 14:35:00|3631.83|3631.83|3632.24|3632.24|3636.41|3636.41|3631.73|3631.73|0
1704292800000|2024-01-03 14:40:00|3631.57|3631.57|3630.96|3630.96|3633.06|3633.06|3630.26|3630.26|0
1704293100000|2024-01-03 14:45:00|3630.85|3630.85|3631.06|3631.06|3631.06|3631.06|3627.94|3627.94|0
1704293400000|2024-01-03 14:50:00|3631.11|3631.11|3635.97|3635.97|3636.29|3636.29|3630.46|3630.46|0
1704293700000|2024-01-03 14:55:00|3635.63|3635.63|3633.91|3633.91|3635.83|3635.83|3631.12|3631.12|0
1704294000000|2024-01-03 15:00:00|3633.15|3633.15|3633.25|3633.25|3638.11|3638.11|3631.16|3631.16|0
1704294300000|2024-01-03 15:05:00|3633.26|3633.26|3631.93|3631.93|3637.09|3637.09|3631.2|3631.2|0
1704294600000|2024-01-03 15:10:00|3632.26|3632.26|3631.78|3631.78|3633.55|3633.55|3630.01|3630.01|0
1704294900000|2024-01-03 15:15:00|3631.73|3631.73|3631.97|3631.97|3634.16|3634.16|3631.12|3631.12|0
1704295200000|2024-01-03 15:20:00|3632.15|3632.15|3632.08|3632.08|3632.15|3632.15|3629.57|3629.57|0
1704295500000|2024-01-03 15:25:00|3632|3632|3632.54|3632.54|3633.55|3633.55|3630.24|3630.24|0
1704295800000|2024-01-03 15:30:00|3632.76|3632.76|3631.78|3631.78|3633.1|3633.1|3630.86|3630.86|0
1704296100000|2024-01-03 15:35:00|3632.12|3632.12|3631.04|3631.04|3633.6|3633.6|3629.97|3629.97|0
1704296400000|2024-01-03 15:40:00|3630.98|3630.98|3632.34|3632.34|3633.12|3633.12|3630.02|3630.02|0
1704296700000|2024-01-03 15:45:00|3632.29|3632.29|3628.52|3628.52|3633.45|3633.45|3628.52|3628.52|0
1704297000000|2024-01-03 15:50:00|3627.85|3627.85|3629.99|3629.99|3632.87|3632.87|3627.47|3627.47|0
1704297300000|2024-01-03 15:55:00|3630.09|3630.09|3631.79|3631.79|3631.88|3631.88|3628.59|3628.59|0
1704297600000|2024-01-03 16:00:00|3631.68|3631.68|3631.98|3631.98|3632.89|3632.89|3630.2|3630.2|0
1704297900000|2024-01-03 16:05:00|3631.88|3631.88|3632.75|3632.75|3634.68|3634.68|3631.88|3631.88|0
1704298200000|2024-01-03 16:10:00|3632.86|3632.86|3634.55|3634.55|3635.35|3635.35|3632.86|3632.86|0
1704298500000|2024-01-03 16:15:00|3634.89|3634.89|3628.94|3628.94|3635.58|3635.58|3628.94|3628.94|0
1704298800000|2024-01-03 16:20:00|3629.03|3629.03|3631.53|3631.53|3631.66|3631.66|3629.03|3629.03|0
1704299100000|2024-01-03 16:25:00|3631.63|3631.63|3629.76|3629.76|3631.83|3631.83|3628.72|3628.72|0
1704356100000|2024-01-04 08:15:00|3646.79|3646.79|3646.29|3646.29|3647.44|3647.44|3639.01|3639.01|0
1704356400000|2024-01-04 08:20:00|3646.62|3646.62|3644.02|3644.02|3646.62|3646.62|3641.44|3641.44|0
1704356700000|2024-01-04 08:25:00|3643.17|3643.17|3637.63|3637.63|3644.63|3644.63|3637.63|3637.63|0
1704357000000|2024-01-04 08:30:00|3637.55|3637.55|3641.61|3641.61|3641.75|3641.75|3633.3|3633.3|0
1704357300000|2024-01-04 08:35:00|3641.5|3641.5|3642.27|3642.27|3642.56|3642.56|3639.78|3639.78|0
1704357600000|2024-01-04 08:40:00|3642.61|3642.61|3645.55|3645.55|3646.43|3646.43|3642.61|3642.61|0
1704357900000|2024-01-04 08:45:00|3645.6|3645.6|3639.73|3639.73|3646.61|3646.61|3639.35|3639.35|0
1704358200000|2024-01-04 08:50:00|3639.62|3639.62|3635.15|3635.15|3639.62|3639.62|3635.01|3635.01|0
1704358500000|2024-01-04 08:55:00|3635.22|3635.22|3631.94|3631.94|3635.39|3635.39|3630.6|3630.6|0
1704358800000|2024-01-04 09:00:00|3631.88|3631.88|3628.96|3628.96|3633.33|3633.33|3628.69|3628.69|0
1704359100000|2024-01-04 09:05:00|3629.07|3629.07|3632.66|3632.66|3632.66|3632.66|3628.3|3628.3|0
1704359400000|2024-01-04 09:10:00|3632.75|3632.75|3633.87|3633.87|3635.37|3635.37|3632.75|3632.75|0
1704359700000|2024-01-04 09:15:00|3633.66|3633.66|3635.33|3635.33|3635.81|3635.81|3633.66|3633.66|0
1704360000000|2024-01-04 09:20:00|3635.42|3635.42|3637.82|3637.82|3638.16|3638.16|3635.23|3635.23|0
1704360300000|2024-01-04 09:25:00|3637.48|3637.48|3638.35|3638.35|3638.45|3638.45|3635.03|3635.03|0
1704360600000|2024-01-04 09:30:00|3638.01|3638.01|3632.27|3632.27|3638.01|3638.01|3632.27|3632.27|0
1704360900000|2024-01-04 09:35:00|3632.12|3632.12|3633.07|3633.07|3633.07|3633.07|3630.52|3630.52|0
1704361200000|2024-01-04 09:40:00|3633.02|3633.02|3628.92|3628.92|3633.02|3633.02|3628.92|3628.92|0
1704361500000|2024-01-04 09:45:00|3628.97|3628.97|3626.89|3626.89|3630.19|3630.19|3626.07|3626.07|0
1704361800000|2024-01-04 09:50:00|3626.97|3626.97|3627.89|3627.89|3630.29|3630.29|3626.97|3626.97|0
1704362100000|2024-01-04 09:55:00|3627.72|3627.72|3627.43|3627.43|3628.83|3628.83|3626.13|3626.13|0
1704362400000|2024-01-04 10:00:00|3627.59|3627.59|3619.65|3619.65|3627.59|3627.59|3619.55|3619.55|0
1704362700000|2024-01-04 10:05:00|3619.32|3619.32|3618.75|3618.75|3619.96|3619.96|3617.45|3617.45|0
1704363000000|2024-01-04 10:10:00|3618.77|3618.77|3620.59|3620.59|3621.64|3621.64|3618.49|3618.49|0
1704363300000|2024-01-04 10:15:00|3620.93|3620.93|3623.82|3623.82|3624.16|3624.16|3620.72|3620.72|0
1704363600000|2024-01-04 10:20:00|3623.48|3623.48|3623.84|3623.84|3624.04|3624.04|3622.54|3622.54|0
1704363900000|2024-01-04 10:25:00|3624.18|3624.18|3622.92|3622.92|3625.09|3625.09|3622.92|3622.92|0
1704364200000|2024-01-04 10:30:00|3622.76|3622.76|3621.7|3621.7|3622.76|3622.76|3620.38|3620.38|0
1704364500000|2024-01-04 10:35:00|3621.65|3621.65|3621.43|3621.43|3622.21|3622.21|3621.22|3621.22|0
1704364800000|2024-01-04 10:40:00|3621.42|3621.42|3622.2|3622.2|3622.26|3622.26|3621.26|3621.26|0
1704365100000|2024-01-04 10:45:00|3622.36|3622.36|3617.61|3617.61|3622.36|3622.36|3617.61|3617.61|0
1704365400000|2024-01-04 10:50:00|3617.66|3617.66|3621.84|3621.84|3621.84|3621.84|3617.17|3617.17|0
1704365700000|2024-01-04 10:55:00|3622.17|3622.17|3625.2|3625.2|3625.2|3625.2|3622.17|3622.17|0
1704366000000|2024-01-04 11:00:00|3625.66|3625.66|3628.39|3628.39|3628.39|3628.39|3625.66|3625.66|0
1704366300000|2024-01-04 11:05:00|3629.06|3629.06|3629.56|3629.56|3630.13|3630.13|3629.06|3629.06|0
1704366600000|2024-01-04 11:10:00|3629.62|3629.62|3630.31|3630.31|3630.31|3630.31|3628.07|3628.07|0
1704366900000|2024-01-04 11:15:00|3630.36|3630.36|3631.96|3631.96|3632.25|3632.25|3630.36|3630.36|0
1704367200000|2024-01-04 11:20:00|3632.01|3632.01|3633.42|3633.42|3633.49|3633.49|3631.77|3631.77|0
1704367500000|2024-01-04 11:25:00|3633.47|3633.47|3635.61|3635.61|3636.68|3636.68|3633.13|3633.13|0
1704367800000|2024-01-04 11:30:00|3635.89|3635.89|3634.75|3634.75|3636.23|3636.23|3633.81|3633.81|0
1704368100000|2024-01-04 11:35:00|3634.84|3634.84|3629.82|3629.82|3635.35|3635.35|3629.82|3629.82|0
1704368400000|2024-01-04 11:40:00|3629.77|3629.77|3631.27|3631.27|3631.38|3631.38|3628.79|3628.79|0
1704368700000|2024-01-04 11:45:00|3631.11|3631.11|3633.64|3633.64|3633.69|3633.69|3629.29|3629.29|0
1704369000000|2024-01-04 11:50:00|3633.9|3633.9|3633.96|3633.96|3635.71|3635.71|3633.9|3633.9|0
1704369300000|2024-01-04 11:55:00|3633.97|3633.97|3631.98|3631.98|3634.53|3634.53|3630.94|3630.94|0
1704369600000|2024-01-04 12:00:00|3631.64|3631.64|3624.29|3624.29|3631.64|3631.64|3624.29|3624.29|0
1704369900000|2024-01-04 12:05:00|3624.24|3624.24|3626.3|3626.3|3626.64|3626.64|3623.23|3623.23|0
1704370200000|2024-01-04 12:10:00|3625.62|3625.62|3631|3631|3631.16|3631.16|3625.46|3625.46|0
1704370500000|2024-01-04 12:15:00|3631.03|3631.03|3632.14|3632.14|3632.14|3632.14|3629.81|3629.81|0
1704370800000|2024-01-04 12:20:00|3632.18|3632.18|3634.67|3634.67|3634.67|3634.67|3631.79|3631.79|0
1704371100000|2024-01-04 12:25:00|3634.82|3634.82|3638.29|3638.29|3638.29|3638.29|3634.43|3634.43|0
1704371400000|2024-01-04 12:30:00|3638.32|3638.32|3640.18|3640.18|3640.51|3640.51|3637.6|3637.6|0
1704371700000|2024-01-04 12:35:00|3640.29|3640.29|3640.52|3640.52|3642.08|3642.08|3640.29|3640.29|0
1704372000000|2024-01-04 12:40:00|3640.47|3640.47|3642.46|3642.46|3642.46|3642.46|3639.41|3639.41|0
1704372300000|2024-01-04 12:45:00|3642.35|3642.35|3644.53|3644.53|3644.53|3644.53|3642.27|3642.27|0
1704372600000|2024-01-04 12:50:00|3644.42|3644.42|3643.79|3643.79|3645.67|3645.67|3643.67|3643.67|0
1704372900000|2024-01-04 12:55:00|3644.13|3644.13|3645.96|3645.96|3646.36|3646.36|3644.13|3644.13|0
1704373200000|2024-01-04 13:00:00|3645.53|3645.53|3640.18|3640.18|3645.64|3645.64|3639.92|3639.92|0
1704373500000|2024-01-04 13:05:00|3640.86|3640.86|3640.86|3640.86|3642.63|3642.63|3640.39|3640.39|0
1704373800000|2024-01-04 13:10:00|3640.8|3640.8|3642.63|3642.63|3642.63|3642.63|3640.41|3640.41|0
1704374100000|2024-01-04 13:15:00|3642.65|3642.65|3640.5|3640.5|3643.71|3643.71|3640.44|3640.44|0
1704374400000|2024-01-04 13:20:00|3640.52|3640.52|3642.26|3642.26|3642.26|3642.26|3640.24|3640.24|0
1704374700000|2024-01-04 13:25:00|3642.37|3642.37|3640.71|3640.71|3642.37|3642.37|3639.78|3639.78|0
1704375000000|2024-01-04 13:30:00|3640.73|3640.73|3638.54|3638.54|3641.75|3641.75|3638.54|3638.54|0
1704375300000|2024-01-04 13:35:00|3638.04|3638.04|3637.32|3637.32|3639.1|3639.1|3636.65|3636.65|0
1704375600000|2024-01-04 13:40:00|3637.27|3637.27|3634.68|3634.68|3637.44|3637.44|3634.06|3634.06|0
1704375900000|2024-01-04 13:45:00|3634.79|3634.79|3638.75|3638.75|3638.75|3638.75|3634.72|3634.72|0
1704376200000|2024-01-04 13:50:00|3638.7|3638.7|3638.64|3638.64|3639.09|3639.09|3638.34|3638.34|0
1704376500000|2024-01-04 13:55:00|3638.47|3638.47|3635.69|3635.69|3639.36|3639.36|3635.69|3635.69|0
1704376800000|2024-01-04 14:00:00|3635.8|3635.8|3635.59|3635.59|3636.47|3636.47|3635.14|3635.14|0
1704377100000|2024-01-04 14:05:00|3635.48|3635.48|3637.01|3637.01|3637.92|3637.92|3635.43|3635.43|0
1704377400000|2024-01-04 14:10:00|3637.03|3637.03|3638.87|3638.87|3638.87|3638.87|3636.71|3636.71|0
1704377700000|2024-01-04 14:15:00|3638.86|3638.86|3640.6|3640.6|3640.6|3640.6|3638.86|3638.86|0
1704378000000|2024-01-04 14:20:00|3640.26|3640.26|3640.05|3640.05|3641.3|3641.3|3640.05|3640.05|0
1704378300000|2024-01-04 14:25:00|3639.94|3639.94|3639.58|3639.58|3640.09|3640.09|3636.79|3636.79|0
1704378600000|2024-01-04 14:30:00|3639.53|3639.53|3650.58|3650.58|3651.42|3651.42|3639.19|3639.19|0
1704378900000|2024-01-04 14:35:00|3650.43|3650.43|3655.23|3655.23|3655.35|3655.35|3648.98|3648.98|0
1704379200000|2024-01-04 14:40:00|3655.21|3655.21|3662.77|3662.77|3663.39|3663.39|3652.86|3652.86|0
1704379500000|2024-01-04 14:45:00|3662.71|3662.71|3658.95|3658.95|3662.84|3662.84|3658.95|3658.95|0
1704379800000|2024-01-04 14:50:00|3659.29|3659.29|3661.85|3661.85|3662.79|3662.79|3659.05|3659.05|0
1704380100000|2024-01-04 14:55:00|3661.8|3661.8|3663.98|3663.98|3664.51|3664.51|3660.13|3660.13|0
1704380400000|2024-01-04 15:00:00|3664.09|3664.09|3663.17|3663.17|3665.46|3665.46|3662.44|3662.44|0
1704380700000|2024-01-04 15:05:00|3663.51|3663.51|3662.47|3662.47|3663.61|3663.61|3661.06|3661.06|0
1704381000000|2024-01-04 15:10:00|3662.53|3662.53|3661.71|3661.71|3662.68|3662.68|3660.71|3660.71|0
1704381300000|2024-01-04 15:15:00|3661.66|3661.66|3659.53|3659.53|3661.66|3661.66|3659.44|3659.44|0
1704381600000|2024-01-04 15:20:00|3659.58|3659.58|3659.26|3659.26|3661.11|3661.11|3658.87|3658.87|0
1704381900000|2024-01-04 15:25:00|3659.35|3659.35|3661.79|3661.79|3661.79|3661.79|3659.01|3659.01|0
1704382200000|2024-01-04 15:30:00|3661.89|3661.89|3663.39|3663.39|3663.89|3663.89|3660.67|3660.67|0
1704382500000|2024-01-04 15:35:00|3663.73|3663.73|3664.73|3664.73|3665.41|3665.41|3663.06|3663.06|0
1704382800000|2024-01-04 15:40:00|3664.79|3664.79|3665.6|3665.6|3666.08|3666.08|3664.43|3664.43|0
1704383100000|2024-01-04 15:45:00|3665.45|3665.45|3667.99|3667.99|3667.99|3667.99|3665.1|3665.1|0
1704383400000|2024-01-04 15:50:00|3668.03|3668.03|3668.29|3668.29|3668.29|3668.29|3666.96|3666.96|0
1704383700000|2024-01-04 15:55:00|3668.24|3668.24|3668.04|3668.04|3668.55|3668.55|3667.4|3667.4|0
1704384000000|2024-01-04 16:00:00|3667.99|3667.99|3666.01|3666.01|3667.99|3667.99|3664.67|3664.67|0
1704384300000|2024-01-04 16:05:00|3665.95|3665.95|3665.94|3665.94|3667.48|3667.48|3665.35|3665.35|0
1704384600000|2024-01-04 16:10:00|3665.99|3665.99|3669.43|3669.43|3669.62|3669.62|3665.99|3665.99|0
1704384900000|2024-01-04 16:15:00|3669.53|3669.53|3667.13|3667.13|3670.44|3670.44|3667.13|3667.13|0
1704385200000|2024-01-04 16:20:00|3667.05|3667.05|3668.01|3668.01|3668.33|3668.33|3666.25|3666.25|0
1704385500000|2024-01-04 16:25:00|3668.34|3668.34|3669.72|3669.72|3669.72|3669.72|3667.17|3667.17|0
1704442500000|2024-01-05 08:15:00|3655.46|3655.46|3661.69|3661.69|3663.53|3663.53|3655.17|3655.17|0
1704442800000|2024-01-05 08:20:00|3660.63|3660.63|3662.58|3662.58|3665.44|3665.44|3659.67|3659.67|0
1704443100000|2024-01-05 08:25:00|3662.74|3662.74|3662.47|3662.47|3667.12|3667.12|3662.13|3662.13|0
1704443400000|2024-01-05 08:30:00|3661.79|3661.79|3657.78|3657.78|3661.79|3661.79|3657.12|3657.12|0
1704443700000|2024-01-05 08:35:00|3657.11|3657.11|3656.13|3656.13|3659.09|3659.09|3656.03|3656.03|0
1704444000000|2024-01-05 08:40:00|3656.17|3656.17|3657.44|3657.44|3659.07|3659.07|3656.17|3656.17|0
1704444300000|2024-01-05 08:45:00|3657.66|3657.66|3658.03|3658.03|3658.2|3658.2|3655.13|3655.13|0
1704444600000|2024-01-05 08:50:00|3657.7|3657.7|3657.91|3657.91|3658.36|3658.36|3655.24|3655.24|0
1704444900000|2024-01-05 08:55:00|3657.84|3657.84|3656.46|3656.46|3657.84|3657.84|3655.51|3655.51|0
1704445200000|2024-01-05 09:00:00|3656.41|3656.41|3654.88|3654.88|3657.95|3657.95|3654.85|3654.85|0
1704445500000|2024-01-05 09:05:00|3654.99|3654.99|3647.76|3647.76|3654.99|3654.99|3647.67|3647.67|0
1704445800000|2024-01-05 09:10:00|3647.43|3647.43|3648.11|3648.11|3648.11|3648.11|3644.74|3644.74|0
1704446100000|2024-01-05 09:15:00|3648.08|3648.08|3650.86|3650.86|3650.86|3650.86|3646.5|3646.5|0
1704446400000|2024-01-05 09:20:00|3650.96|3650.96|3655.64|3655.64|3656.04|3656.04|3650.96|3650.96|0
1704446700000|2024-01-05 09:25:00|3655.86|3655.86|3653.19|3653.19|3657.2|3657.2|3652.75|3652.75|0
1704447000000|2024-01-05 09:30:00|3653.26|3653.26|3646.61|3646.61|3653.26|3653.26|3646.61|3646.61|0
1704447300000|2024-01-05 09:35:00|3646.66|3646.66|3642.03|3642.03|3646.66|3646.66|3641.98|3641.98|0
1704447600000|2024-01-05 09:40:00|3641.98|3641.98|3639.91|3639.91|3641.98|3641.98|3639.82|3639.82|0
1704447900000|2024-01-05 09:45:00|3639.89|3639.89|3641.99|3641.99|3641.99|3641.99|3639.89|3639.89|0
1704448200000|2024-01-05 09:50:00|3641.66|3641.66|3638.94|3638.94|3641.73|3641.73|3638.09|3638.09|0
1704448500000|2024-01-05 09:55:00|3638.91|3638.91|3641.57|3641.57|3641.57|3641.57|3636.28|3636.28|0
1704448800000|2024-01-05 10:00:00|3641.91|3641.91|3639.95|3639.95|3642.1|3642.1|3638.42|3638.42|0
1704449100000|2024-01-05 10:05:00|3640.01|3640.01|3643.88|3643.88|3644|3644|3640.01|3640.01|0
1704449400000|2024-01-05 10:10:00|3644.03|3644.03|3647.22|3647.22|3647.94|3647.94|3643.98|3643.98|0
1704449700000|2024-01-05 10:15:00|3646|3646|3645.45|3645.45|3646.87|3646.87|3644.57|3644.57|0
1704450000000|2024-01-05 10:20:00|3645.44|3645.44|3646.8|3646.8|3647.49|3647.49|3645.05|3645.05|0
1704450300000|2024-01-05 10:25:00|3646.74|3646.74|3646.44|3646.44|3647.84|3647.84|3646.27|3646.27|0
1704450600000|2024-01-05 10:30:00|3646.42|3646.42|3646.36|3646.36|3647.76|3647.76|3645.87|3645.87|0
1704450900000|2024-01-05 10:35:00|3646.27|3646.27|3645.61|3645.61|3646.62|3646.62|3645.61|3645.61|0
1704451200000|2024-01-05 10:40:00|3645.6|3645.6|3645.21|3645.21|3647.33|3647.33|3644.87|3644.87|0
1704451500000|2024-01-05 10:45:00|3644.87|3644.87|3641.4|3641.4|3644.87|3644.87|3641.4|3641.4|0
1704451800000|2024-01-05 10:50:00|3641.42|3641.42|3643.63|3643.63|3643.63|3643.63|3639.29|3639.29|0
1704452100000|2024-01-05 10:55:00|3643.72|3643.72|3645.67|3645.67|3645.92|3645.92|3643.62|3643.62|0
1704452400000|2024-01-05 11:00:00|3645.76|3645.76|3649.87|3649.87|3650.06|3650.06|3645.48|3645.48|0
1704452700000|2024-01-05 11:05:00|3649.89|3649.89|3645.26|3645.26|3649.89|3649.89|3645.26|3645.26|0
1704453000000|2024-01-05 11:10:00|3645.31|3645.31|3646|3646|3647|3647|3645.31|3645.31|0
1704453300000|2024-01-05 11:15:00|3645.98|3645.98|3645.73|3645.73|3646.06|3646.06|3644.67|3644.67|0
1704453600000|2024-01-05 11:20:00|3645.83|3645.83|3642.35|3642.35|3646.74|3646.74|3642.35|3642.35|0
1704453900000|2024-01-05 11:25:00|3642.41|3642.41|3642.85|3642.85|3644.48|3644.48|3642.41|3642.41|0
1704454200000|2024-01-05 11:30:00|3642.68|3642.68|3640.52|3640.52|3642.68|3642.68|3639.43|3639.43|0
1704454500000|2024-01-05 11:35:00|3640.35|3640.35|3641.54|3641.54|3641.59|3641.59|3640.3|3640.3|0
1704454800000|2024-01-05 11:40:00|3641.6|3641.6|3642|3642|3643|3643|3641.6|3641.6|0
1704455100000|2024-01-05 11:45:00|3642.28|3642.28|3642.69|3642.69|3643.93|3643.93|3641.91|3641.91|0
1704455400000|2024-01-05 11:50:00|3642.61|3642.61|3639.98|3639.98|3643.89|3643.89|3639.98|3639.98|0
1704455700000|2024-01-05 11:55:00|3639.9|3639.9|3642.63|3642.63|3642.63|3642.63|3639.9|3639.9|0
1704456000000|2024-01-05 12:00:00|3642.29|3642.29|3641.19|3641.19|3643.34|3643.34|3641.19|3641.19|0
1704456300000|2024-01-05 12:05:00|3641.14|3641.14|3639.03|3639.03|3641.25|3641.25|3637.86|3637.86|0
1704456600000|2024-01-05 12:10:00|3639.02|3639.02|3641.24|3641.24|3641.34|3641.34|3638.99|3638.99|0
1704456900000|2024-01-05 12:15:00|3641.58|3641.58|3642.66|3642.66|3642.91|3642.91|3641.58|3641.58|0
1704457200000|2024-01-05 12:20:00|3642.61|3642.61|3642.75|3642.75|3642.8|3642.8|3641.18|3641.18|0
1704457500000|2024-01-05 12:25:00|3642.8|3642.8|3642.13|3642.13|3643.37|3643.37|3642.13|3642.13|0
1704457800000|2024-01-05 12:30:00|3642.02|3642.02|3644.22|3644.22|3644.39|3644.39|3642.02|3642.02|0
1704458100000|2024-01-05 12:35:00|3644.28|3644.28|3643.67|3643.67|3645.7|3645.7|3643.65|3643.65|0
1704458400000|2024-01-05 12:40:00|3643.69|3643.69|3643.01|3643.01|3644.17|3644.17|3642.87|3642.87|0
1704458700000|2024-01-05 12:45:00|3642.97|3642.97|3643.77|3643.77|3644.09|3644.09|3642.9|3642.9|0
1704459000000|2024-01-05 12:50:00|3643.74|3643.74|3641.2|3641.2|3643.84|3643.84|3641.04|3641.04|0
1704459300000|2024-01-05 12:55:00|3641.28|3641.28|3641.5|3641.5|3642.18|3642.18|3641.17|3641.17|0
1704459600000|2024-01-05 13:00:00|3641.34|3641.34|3638.07|3638.07|3641.66|3641.66|3638.07|3638.07|0
1704459900000|2024-01-05 13:05:00|3638.12|3638.12|3639.13|3639.13|3639.63|3639.63|3638.12|3638.12|0
1704460200000|2024-01-05 13:10:00|3639.47|3639.47|3642.8|3642.8|3642.8|3642.8|3639.36|3639.36|0
1704460500000|2024-01-05 13:15:00|3642.96|3642.96|3644.41|3644.41|3645.42|3645.42|3642.52|3642.52|0
1704460800000|2024-01-05 13:20:00|3644.46|3644.46|3641.85|3641.85|3644.46|3644.46|3641.34|3641.34|0
1704461100000|2024-01-05 13:25:00|3641.82|3641.82|3643.3|3643.3|3644.73|3644.73|3641.82|3641.82|0
1704461400000|2024-01-05 13:30:00|3643.25|3643.25|3639.65|3639.65|3643.68|3643.68|3637.35|3637.35|0
1704461700000|2024-01-05 13:35:00|3639.7|3639.7|3642.35|3642.35|3642.35|3642.35|3639.48|3639.48|0
1704462000000|2024-01-05 13:40:00|3642.27|3642.27|3649.59|3649.59|3649.59|3649.59|3642.25|3642.25|0
1704462300000|2024-01-05 13:45:00|3649.53|3649.53|3650.1|3650.1|3652|3652|3649.24|3649.24|0
1704462600000|2024-01-05 13:50:00|3650.43|3650.43|3653.24|3653.24|3653.24|3653.24|3649.39|3649.39|0
1704462900000|2024-01-05 13:55:00|3653.47|3653.47|3653.26|3653.26|3653.96|3653.96|3651.72|3651.72|0
1704463200000|2024-01-05 14:00:00|3653.41|3653.41|3659.67|3659.67|3659.67|3659.67|3653.41|3653.41|0
1704463500000|2024-01-05 14:05:00|3659.77|3659.77|3656.87|3656.87|3660.7|3660.7|3656.74|3656.74|0
1704463800000|2024-01-05 14:10:00|3654.17|3654.17|3654.23|3654.23|3655.31|3655.31|3653.24|3653.24|0
1704464100000|2024-01-05 14:15:00|3654.57|3654.57|3656.13|3656.13|3656.41|3656.41|3654.57|3654.57|0
1704464400000|2024-01-05 14:20:00|3656.08|3656.08|3654.26|3654.26|3656.08|3656.08|3653.66|3653.66|0
1704464700000|2024-01-05 14:25:00|3654.39|3654.39|3652.73|3652.73|3654.73|3654.73|3652.67|3652.67|0
1704465000000|2024-01-05 14:30:00|3652.78|3652.78|3657.84|3657.84|3658.28|3658.28|3652.39|3652.39|0
1704465300000|2024-01-05 14:35:00|3657.61|3657.61|3658.19|3658.19|3659.53|3659.53|3656.34|3656.34|0
1704465600000|2024-01-05 14:40:00|3657.97|3657.97|3658.47|3658.47|3660.47|3660.47|3657.47|3657.47|0
1704465900000|2024-01-05 14:45:00|3658.52|3658.52|3663.49|3663.49|3663.49|3663.49|3658.04|3658.04|0
1704466200000|2024-01-05 14:50:00|3663.98|3663.98|3666.92|3666.92|3668.48|3668.48|3663.93|3663.93|0
1704466500000|2024-01-05 14:55:00|3666.82|3666.82|3671.19|3671.19|3671.45|3671.45|3666.27|3666.27|0
1704466800000|2024-01-05 15:00:00|3671.58|3671.58|3676.18|3676.18|3678.09|3678.09|3671.58|3671.58|0
1704467100000|2024-01-05 15:05:00|3676.08|3676.08|3678.29|3678.29|3679.68|3679.68|3675.79|3675.79|0
1704467400000|2024-01-05 15:10:00|3678.4|3678.4|3677.36|3677.36|3679.5|3679.5|3675.09|3675.09|0
1704467700000|2024-01-05 15:15:00|3677.31|3677.31|3676.48|3676.48|3677.89|3677.89|3674.21|3674.21|0
1704468000000|2024-01-05 15:20:00|3676.56|3676.56|3677.39|3677.39|3678.8|3678.8|3674.53|3674.53|0
1704468300000|2024-01-05 15:25:00|3677.41|3677.41|3674.72|3674.72|3677.51|3677.51|3674.21|3674.21|0
1704468600000|2024-01-05 15:30:00|3674.71|3674.71|3675|3675|3675.94|3675.94|3672.07|3672.07|0
1704468900000|2024-01-05 15:35:00|3674.95|3674.95|3675.01|3675.01|3676.04|3676.04|3672.79|3672.79|0
1704469200000|2024-01-05 15:40:00|3674.9|3674.9|3677.01|3677.01|3677.79|3677.79|3674.71|3674.71|0
1704469500000|2024-01-05 15:45:00|3676.91|3676.91|3677.71|3677.71|3677.76|3677.76|3675.71|3675.71|0
1704469800000|2024-01-05 15:50:00|3677.66|3677.66|3677.59|3677.59|3677.99|3677.99|3676.43|3676.43|0
1704470100000|2024-01-05 15:55:00|3677.54|3677.54|3676.77|3676.77|3678.26|3678.26|3675.1|3675.1|0
1704470400000|2024-01-05 16:00:00|3676.72|3676.72|3674.89|3674.89|3677.1|3677.1|3674.89|3674.89|0
1704470700000|2024-01-05 16:05:00|3674.83|3674.83|3674.11|3674.11|3676.62|3676.62|3674.11|3674.11|0
1704471000000|2024-01-05 16:10:00|3674.22|3674.22|3675.55|3675.55|3676.49|3676.49|3674.11|3674.11|0
1704471300000|2024-01-05 16:15:00|3675.5|3675.5|3673.45|3673.45|3675.5|3675.5|3672.45|3672.45|0
1704471600000|2024-01-05 16:20:00|3673.48|3673.48|3672.12|3672.12|3675.06|3675.06|3672.07|3672.07|0
1704471900000|2024-01-05 16:25:00|3672.45|3672.45|3669.35|3669.35|3673.38|3673.38|3669.28|3669.28|0
1704701700000|2024-01-08 08:15:00|3669.87|3669.87|3677.21|3677.21|3679.49|3679.49|3668.14|3668.14|0
1704702000000|2024-01-08 08:20:00|3677.31|3677.31|3678.55|3678.55|3679.93|3679.93|3677.31|3677.31|0
1704702300000|2024-01-08 08:25:00|3678.88|3678.88|3679.22|3679.22|3683|3683|3677.11|3677.11|0
1704702600000|2024-01-08 08:30:00|3679.23|3679.23|3679.59|3679.59|3680.32|3680.32|3673.09|3673.09|0
1704702900000|2024-01-08 08:35:00|3679.64|3679.64|3680.92|3680.92|3681.8|3681.8|3679.64|3679.64|0
1704703200000|2024-01-08 08:40:00|3681.07|3681.07|3679.63|3679.63|3683.42|3683.42|3679.37|3679.37|0
1704703500000|2024-01-08 08:45:00|3679.44|3679.44|3684.03|3684.03|3684.03|3684.03|3679.34|3679.34|0
1704703800000|2024-01-08 08:50:00|3684.04|3684.04|3685.12|3685.12|3686.2|3686.2|3683.54|3683.54|0
1704704100000|2024-01-08 08:55:00|3685.07|3685.07|3681.82|3681.82|3685.3|3685.3|3681.82|3681.82|0
1704704400000|2024-01-08 09:00:00|3680.81|3680.81|3677.6|3677.6|3680.81|3680.81|3674.52|3674.52|0
1704704700000|2024-01-08 09:05:00|3677.57|3677.57|3687.21|3687.21|3687.44|3687.44|3677.43|3677.43|0
1704705000000|2024-01-08 09:10:00|3686.87|3686.87|3684.84|3684.84|3687.8|3687.8|3684.84|3684.84|0
1704705300000|2024-01-08 09:15:00|3685.18|3685.18|3685.82|3685.82|3688.29|3688.29|3685.18|3685.18|0
1704705600000|2024-01-08 09:20:00|3685.87|3685.87|3687.22|3687.22|3690.14|3690.14|3685.27|3685.27|0
1704705900000|2024-01-08 09:25:00|3687.17|3687.17|3681.72|3681.72|3687.61|3687.61|3681.31|3681.31|0
1704706200000|2024-01-08 09:30:00|3681.71|3681.71|3667.9|3667.9|3681.71|3681.71|3667.69|3667.69|0
1704706500000|2024-01-08 09:35:00|3667.88|3667.88|3667.98|3667.98|3668.94|3668.94|3666.67|3666.67|0
1704706800000|2024-01-08 09:40:00|3667.31|3667.31|3673.03|3673.03|3674.04|3674.04|3667.2|3667.2|0
1704707100000|2024-01-08 09:45:00|3673.7|3673.7|3673.3|3673.3|3675.23|3675.23|3672.63|3672.63|0
1704707400000|2024-01-08 09:50:00|3673.46|3673.46|3677.71|3677.71|3677.76|3677.76|3673.46|3673.46|0
1704707700000|2024-01-08 09:55:00|3677.37|3677.37|3676.62|3676.62|3677.85|3677.85|3675.79|3675.79|0
1704708000000|2024-01-08 10:00:00|3676.57|3676.57|3680.53|3680.53|3680.53|3680.53|3676.31|3676.31|0
1704708300000|2024-01-08 10:05:00|3680.56|3680.56|3682.08|3682.08|3682.08|3682.08|3679.67|3679.67|0
1704708600000|2024-01-08 10:10:00|3681.97|3681.97|3680.34|3680.34|3682.92|3682.92|3678.67|3678.67|0
1704708900000|2024-01-08 10:15:00|3680.39|3680.39|3686.41|3686.41|3686.41|3686.41|3680.32|3680.32|0
1704709200000|2024-01-08 10:20:00|3686.31|3686.31|3688.17|3688.17|3690.37|3690.37|3686.31|3686.31|0
1704709500000|2024-01-08 10:25:00|3687.83|3687.83|3688.87|3688.87|3689.43|3689.43|3686.69|3686.69|0
1704709800000|2024-01-08 10:30:00|3689.56|3689.56|3691.18|3691.18|3691.18|3691.18|3689.09|3689.09|0
1704710100000|2024-01-08 10:35:00|3691.34|3691.34|3691.25|3691.25|3691.59|3691.59|3689.29|3689.29|0
1704710400000|2024-01-08 10:40:00|3691.31|3691.31|3687.94|3687.94|3691.47|3691.47|3687.94|3687.94|0
1704710700000|2024-01-08 10:45:00|3688.04|3688.04|3687.78|3687.78|3690.06|3690.06|3687.78|3687.78|0
1704711000000|2024-01-08 10:50:00|3687.74|3687.74|3687.96|3687.96|3688.34|3688.34|3686.43|3686.43|0
1704711300000|2024-01-08 10:55:00|3688.07|3688.07|3686.19|3686.19|3688.23|3688.23|3685.58|3685.58|0
1704711600000|2024-01-08 11:00:00|3686.86|3686.86|3684.78|3684.78|3686.86|3686.86|3684.35|3684.35|0
1704711900000|2024-01-08 11:05:00|3684.44|3684.44|3686.22|3686.22|3686.22|3686.22|3683.84|3683.84|0
1704712200000|2024-01-08 11:10:00|3686.56|3686.56|3690.1|3690.1|3690.26|3690.26|3686.37|3686.37|0
1704712500000|2024-01-08 11:15:00|3690.43|3690.43|3692.25|3692.25|3692.59|3692.59|3690.43|3690.43|0
1704712800000|2024-01-08 11:20:00|3692.59|3692.59|3693.25|3693.25|3694.21|3694.21|3692.25|3692.25|0
1704713100000|2024-01-08 11:25:00|3693.59|3693.59|3691.19|3691.19|3694.16|3694.16|3690.03|3690.03|0
1704713400000|2024-01-08 11:30:00|3691.14|3691.14|3692.57|3692.57|3693.56|3693.56|3691.02|3691.02|0
1704713700000|2024-01-08 11:35:00|3692.41|3692.41|3692.69|3692.69|3692.69|3692.69|3690.57|3690.57|0
1704714000000|2024-01-08 11:40:00|3693.02|3693.02|3695.17|3695.17|3695.29|3695.29|3692.86|3692.86|0
1704714300000|2024-01-08 11:45:00|3695.5|3695.5|3692.16|3692.16|3695.68|3695.68|3692.07|3692.07|0
1704714600000|2024-01-08 11:50:00|3692.32|3692.32|3691.27|3691.27|3692.32|3692.32|3690.43|3690.43|0
1704714900000|2024-01-08 11:55:00|3691.33|3691.33|3692.17|3692.17|3693.03|3693.03|3691.17|3691.17|0
1704715200000|2024-01-08 12:00:00|3692.22|3692.22|3690.78|3690.78|3692.22|3692.22|3689.68|3689.68|0
1704715500000|2024-01-08 12:05:00|3690.79|3690.79|3694.44|3694.44|3694.44|3694.44|3690.79|3690.79|0
1704715800000|2024-01-08 12:10:00|3694.49|3694.49|3692.2|3692.2|3694.64|3694.64|3692.03|3692.03|0
1704716100000|2024-01-08 12:15:00|3692.22|3692.22|3692.24|3692.24|3693.77|3693.77|3691.65|3691.65|0
1704716400000|2024-01-08 12:20:00|3691.91|3691.91|3691.77|3691.77|3692.24|3692.24|3690.83|3690.83|0
1704716700000|2024-01-08 12:25:00|3691.43|3691.43|3690.03|3690.03|3691.43|3691.43|3690.03|3690.03|0
1704717000000|2024-01-08 12:30:00|3690.14|3690.14|3691.64|3691.64|3691.66|3691.66|3689.94|3689.94|0
1704717300000|2024-01-08 12:35:00|3691.65|3691.65|3691.83|3691.83|3692|3692|3691.27|3691.27|0
1704717600000|2024-01-08 12:40:00|3691.89|3691.89|3692.91|3692.91|3692.91|3692.91|3690.76|3690.76|0
1704717900000|2024-01-08 12:45:00|3692.86|3692.86|3693.52|3693.52|3693.91|3693.91|3692.86|3692.86|0
1704718200000|2024-01-08 12:50:00|3693.86|3693.86|3694.17|3694.17|3695.32|3695.32|3693.75|3693.75|0
1704718500000|2024-01-08 12:55:00|3694.06|3694.06|3696.38|3696.38|3696.38|3696.38|3694.06|3694.06|0
1704718800000|2024-01-08 13:00:00|3696.79|3696.79|3699.45|3699.45|3699.45|3699.45|3696.7|3696.7|0
1704719100000|2024-01-08 13:05:00|3699.11|3699.11|3696.26|3696.26|3699.27|3699.27|3696.26|3696.26|0
1704719400000|2024-01-08 13:10:00|3696.36|3696.36|3700.16|3700.16|3700.16|3700.16|3696.36|3696.36|0
1704719700000|2024-01-08 13:15:00|3700.31|3700.31|3700.11|3700.11|3703.27|3703.27|3700.11|3700.11|0
1704720000000|2024-01-08 13:20:00|3700.17|3700.17|3701.1|3701.1|3701.82|3701.82|3698.95|3698.95|0
1704720300000|2024-01-08 13:25:00|3701.21|3701.21|3697.86|3697.86|3701.52|3701.52|3697.57|3697.57|0
1704720600000|2024-01-08 13:30:00|3697.97|3697.97|3699.01|3699.01|3699.48|3699.48|3697.03|3697.03|0
1704720900000|2024-01-08 13:35:00|3698.68|3698.68|3695.69|3695.69|3698.68|3698.68|3695.69|3695.69|0
1704721200000|2024-01-08 13:40:00|3696.03|3696.03|3693.89|3693.89|3696.08|3696.08|3693.89|3693.89|0
1704721500000|2024-01-08 13:45:00|3693.87|3693.87|3690.24|3690.24|3693.88|3693.88|3690.21|3690.21|0
1704721800000|2024-01-08 13:50:00|3690.2|3690.2|3688.58|3688.58|3691.03|3691.03|3688.58|3688.58|0
1704722100000|2024-01-08 13:55:00|3688.13|3688.13|3693.8|3693.8|3693.8|3693.8|3687.76|3687.76|0
1704722400000|2024-01-08 14:00:00|3693.46|3693.46|3692.85|3692.85|3695.56|3695.56|3692.51|3692.51|0
1704722700000|2024-01-08 14:05:00|3692.76|3692.76|3692.46|3692.46|3692.76|3692.76|3690.4|3690.4|0
1704723000000|2024-01-08 14:10:00|3692.12|3692.12|3692.22|3692.22|3693.09|3693.09|3691.79|3691.79|0
1704723300000|2024-01-08 14:15:00|3692.21|3692.21|3692.09|3692.09|3693.09|3693.09|3690.96|3690.96|0
1704723600000|2024-01-08 14:20:00|3691.75|3691.75|3691.82|3691.82|3692.37|3692.37|3691.28|3691.28|0
1704723900000|2024-01-08 14:25:00|3691.48|3691.48|3689.33|3689.33|3691.48|3691.48|3689.33|3689.33|0
1704724200000|2024-01-08 14:30:00|3689.24|3689.24|3688.3|3688.3|3689.24|3689.24|3684.02|3684.02|0
1704724500000|2024-01-08 14:35:00|3688.19|3688.19|3685.72|3685.72|3689.47|3689.47|3685.72|3685.72|0
1704724800000|2024-01-08 14:40:00|3685.7|3685.7|3682.92|3682.92|3685.7|3685.7|3682.24|3682.24|0
1704725100000|2024-01-08 14:45:00|3682.94|3682.94|3681.64|3681.64|3684.47|3684.47|3680.66|3680.66|0
1704725400000|2024-01-08 14:50:00|3681.69|3681.69|3681.31|3681.31|3683.6|3683.6|3679.59|3679.59|0
1704725700000|2024-01-08 14:55:00|3681.98|3681.98|3686.5|3686.5|3686.84|3686.84|3681.23|3681.23|0
1704726000000|2024-01-08 15:00:00|3686.24|3686.24|3685.23|3685.23|3686.47|3686.47|3682.25|3682.25|0
1704726300000|2024-01-08 15:05:00|3685.79|3685.79|3685.85|3685.85|3687.49|3687.49|3684.23|3684.23|0
1704726600000|2024-01-08 15:10:00|3685.9|3685.9|3686.11|3686.11|3687.16|3687.16|3685.43|3685.43|0
1704726900000|2024-01-08 15:15:00|3686.18|3686.18|3687.62|3687.62|3687.7|3687.7|3685.61|3685.61|0
1704727200000|2024-01-08 15:20:00|3687.96|3687.96|3690.28|3690.28|3690.28|3690.28|3687.11|3687.11|0
1704727500000|2024-01-08 15:25:00|3690.34|3690.34|3694.43|3694.43|3694.43|3694.43|3690.33|3690.33|0
1704727800000|2024-01-08 15:30:00|3694.77|3694.77|3696.27|3696.27|3696.27|3696.27|3694.43|3694.43|0
1704728100000|2024-01-08 15:35:00|3696.94|3696.94|3696.27|3696.27|3696.94|3696.94|3694.68|3694.68|0
1704728400000|2024-01-08 15:40:00|3696.5|3696.5|3696.56|3696.56|3696.62|3696.62|3695.09|3695.09|0
1704728700000|2024-01-08 15:45:00|3696.9|3696.9|3695.98|3695.98|3697.16|3697.16|3694.46|3694.46|0
1704729000000|2024-01-08 15:50:00|3695.99|3695.99|3694.19|3694.19|3696.5|3696.5|3694.14|3694.14|0
1704729300000|2024-01-08 15:55:00|3694.53|3694.53|3692.03|3692.03|3694.72|3694.72|3691.34|3691.34|0
1704729600000|2024-01-08 16:00:00|3691.35|3691.35|3685.69|3685.69|3691.59|3691.59|3685.69|3685.69|0
1704729900000|2024-01-08 16:05:00|3686.03|3686.03|3686.4|3686.4|3687.8|3687.8|3685.26|3685.26|0
1704730200000|2024-01-08 16:10:00|3685.73|3685.73|3686.47|3686.47|3686.58|3686.58|3684.68|3684.68|0
1704730500000|2024-01-08 16:15:00|3686.41|3686.41|3687.04|3687.04|3687.35|3687.35|3685.88|3685.88|0
1704730800000|2024-01-08 16:20:00|3687|3687|3686.4|3686.4|3688.14|3688.14|3685.36|3685.36|0
1704731100000|2024-01-08 16:25:00|3686.34|3686.34|3687.1|3687.1|3687.91|3687.91|3685.48|3685.48|0
1704788100000|2024-01-09 08:15:00|3688.43|3688.43|3686.37|3686.37|3688.43|3688.43|3684.25|3684.25|0
1704788400000|2024-01-09 08:20:00|3686.11|3686.11|3683.71|3683.71|3686.11|3686.11|3683.47|3683.47|0
1704788700000|2024-01-09 08:25:00|3683.81|3683.81|3682.69|3682.69|3684.96|3684.96|3681.37|3681.37|0
1704789000000|2024-01-09 08:30:00|3682.59|3682.59|3681.1|3681.1|3684.68|3684.68|3681.1|3681.1|0
1704789300000|2024-01-09 08:35:00|3680.42|3680.42|3677.31|3677.31|3681.59|3681.59|3677.01|3677.01|0
1704789600000|2024-01-09 08:40:00|3677.2|3677.2|3684.37|3684.37|3684.37|3684.37|3677.2|3677.2|0
1704789900000|2024-01-09 08:45:00|3684.64|3684.64|3686.07|3686.07|3686.07|3686.07|3683.36|3683.36|0
1704790200000|2024-01-09 08:50:00|3686.74|3686.74|3689.97|3689.97|3690.02|3690.02|3686.07|3686.07|0
1704790500000|2024-01-09 08:55:00|3690.3|3690.3|3690.3|3690.3|3690.81|3690.81|3688.49|3688.49|0
1704790800000|2024-01-09 09:00:00|3690.51|3690.51|3691.61|3691.61|3691.61|3691.61|3689.61|3689.61|0
1704791100000|2024-01-09 09:05:00|3691.01|3691.01|3687.32|3687.32|3691.01|3691.01|3686.81|3686.81|0
1704791400000|2024-01-09 09:10:00|3687.27|3687.27|3679.98|3679.98|3687.57|3687.57|3679.98|3679.98|0
1704791700000|2024-01-09 09:15:00|3679.66|3679.66|3679.77|3679.77|3679.78|3679.78|3678.32|3678.32|0
1704792000000|2024-01-09 09:20:00|3679.79|3679.79|3681.27|3681.27|3682.04|3682.04|3679.14|3679.14|0
1704792300000|2024-01-09 09:25:00|3681.76|3681.76|3682.93|3682.93|3683.03|3683.03|3680.61|3680.61|0
1704792600000|2024-01-09 09:30:00|3682.98|3682.98|3685.96|3685.96|3687.8|3687.8|3682.93|3682.93|0
1704792900000|2024-01-09 09:35:00|3686.3|3686.3|3683.73|3683.73|3686.3|3686.3|3683.24|3683.24|0
1704793200000|2024-01-09 09:40:00|3683.58|3683.58|3682.37|3682.37|3683.78|3683.78|3681|3681|0
1704793500000|2024-01-09 09:45:00|3682.32|3682.32|3682.1|3682.1|3682.83|3682.83|3680.94|3680.94|0
1704793800000|2024-01-09 09:50:00|3682.15|3682.15|3684.45|3684.45|3684.55|3684.55|3682.15|3682.15|0
1704794100000|2024-01-09 09:55:00|3684.39|3684.39|3682.57|3682.57|3684.5|3684.5|3682.45|3682.45|0
1704794400000|2024-01-09 10:00:00|3682.67|3682.67|3680.85|3680.85|3682.67|3682.67|3679.4|3679.4|0
1704794700000|2024-01-09 10:05:00|3680.94|3680.94|3678.88|3678.88|3681.35|3681.35|3678.23|3678.23|0
1704795000000|2024-01-09 10:10:00|3679.07|3679.07|3683.83|3683.83|3684.65|3684.65|3678.82|3678.82|0
1704795300000|2024-01-09 10:15:00|3684.17|3684.17|3682.32|3682.32|3684.47|3684.47|3681.87|3681.87|0
1704795600000|2024-01-09 10:20:00|3682.52|3682.52|3683.14|3683.14|3683.14|3683.14|3681.91|3681.91|0
1704795900000|2024-01-09 10:25:00|3683.19|3683.19|3683.24|3683.24|3684.64|3684.64|3682.86|3682.86|0
1704796200000|2024-01-09 10:30:00|3683.58|3683.58|3687.07|3687.07|3687.07|3687.07|3683.42|3683.42|0
1704796500000|2024-01-09 10:35:00|3687.18|3687.18|3687.87|3687.87|3689.63|3689.63|3686.4|3686.4|0
1704796800000|2024-01-09 10:40:00|3687.85|3687.85|3684.64|3684.64|3687.85|3687.85|3684.64|3684.64|0
1704797100000|2024-01-09 10:45:00|3684.6|3684.6|3686.09|3686.09|3686.19|3686.19|3684.59|3684.59|0
1704797400000|2024-01-09 10:50:00|3686.14|3686.14|3685.31|3685.31|3687.09|3687.09|3685.31|3685.31|0
1704797700000|2024-01-09 10:55:00|3684.98|3684.98|3685.06|3685.06|3685.4|3685.4|3684.07|3684.07|0
1704798000000|2024-01-09 11:00:00|3684.98|3684.98|3684.92|3684.92|3686.03|3686.03|3684.82|3684.82|0
1704798300000|2024-01-09 11:05:00|3685.03|3685.03|3684.45|3684.45|3686.13|3686.13|3684.39|3684.39|0
1704798600000|2024-01-09 11:10:00|3684.39|3684.39|3683.37|3683.37|3685.18|3685.18|3683.37|3683.37|0
1704798900000|2024-01-09 11:15:00|3683.47|3683.47|3683.19|3683.19|3684.9|3684.9|3682.32|3682.32|0
1704799200000|2024-01-09 11:20:00|3683.27|3683.27|3683.53|3683.53|3683.71|3683.71|3681.5|3681.5|0
1704799500000|2024-01-09 11:25:00|3683.58|3683.58|3682.52|3682.52|3683.92|3683.92|3681.98|3681.98|0
1704799800000|2024-01-09 11:30:00|3682.62|3682.62|3684.12|3684.12|3684.22|3684.22|3682.42|3682.42|0
1704800100000|2024-01-09 11:35:00|3684.17|3684.17|3684.05|3684.05|3684.79|3684.79|3683.68|3683.68|0
1704800400000|2024-01-09 11:40:00|3683.71|3683.71|3683.57|3683.57|3683.71|3683.71|3682.62|3682.62|0
1704800700000|2024-01-09 11:45:00|3683.54|3683.54|3682.5|3682.5|3684.63|3684.63|3682.5|3682.5|0
1704801000000|2024-01-09 11:50:00|3682.16|3682.16|3676.35|3676.35|3682.16|3682.16|3676.22|3676.22|0
1704801300000|2024-01-09 11:55:00|3676.42|3676.42|3677.09|3677.09|3677.35|3677.35|3675.9|3675.9|0
1704801600000|2024-01-09 12:00:00|3677.02|3677.02|3676|3676|3677.62|3677.62|3676|3676|0
1704801900000|2024-01-09 12:05:00|3675.94|3675.94|3679.05|3679.05|3679.11|3679.11|3675.94|3675.94|0
1704802200000|2024-01-09 12:10:00|3678.94|3678.94|3679.33|3679.33|3679.56|3679.56|3678.26|3678.26|0
1704802500000|2024-01-09 12:15:00|3679.38|3679.38|3677.53|3677.53|3679.38|3679.38|3677.53|3677.53|0
1704802800000|2024-01-09 12:20:00|3676.86|3676.86|3675.02|3675.02|3676.86|3676.86|3674.78|3674.78|0
1704803100000|2024-01-09 12:25:00|3675.43|3675.43|3674.83|3674.83|3675.98|3675.98|3674.72|3674.72|0
1704803400000|2024-01-09 12:30:00|3674.44|3674.44|3677.71|3677.71|3677.98|3677.98|3674.38|3674.38|0
1704803700000|2024-01-09 12:35:00|3677.78|3677.78|3680.08|3680.08|3680.26|3680.26|3677.49|3677.49|0
1704804000000|2024-01-09 12:40:00|3679.97|3679.97|3678.77|3678.77|3680|3680|3678.08|3678.08|0
1704804300000|2024-01-09 12:45:00|3678.76|3678.76|3679.84|3679.84|3680.73|3680.73|3678.76|3678.76|0
1704804600000|2024-01-09 12:50:00|3679.88|3679.88|3681.42|3681.42|3681.42|3681.42|3677.11|3677.11|0
1704804900000|2024-01-09 12:55:00|3681.5|3681.5|3681.22|3681.22|3682.53|3682.53|3680.5|3680.5|0
1704805200000|2024-01-09 13:00:00|3681.29|3681.29|3680.03|3680.03|3681.54|3681.54|3679.58|3679.58|0
1704805500000|2024-01-09 13:05:00|3680.19|3680.19|3680.31|3680.31|3681.07|3681.07|3680.19|3680.19|0
1704805800000|2024-01-09 13:10:00|3680.15|3680.15|3678.03|3678.03|3680.15|3680.15|3677.78|3677.78|0
1704806100000|2024-01-09 13:15:00|3677.69|3677.69|3676.92|3676.92|3678.01|3678.01|3676.31|3676.31|0
1704806400000|2024-01-09 13:20:00|3677|3677|3673.91|3673.91|3677.09|3677.09|3673.31|3673.31|0
1704806700000|2024-01-09 13:25:00|3673.93|3673.93|3672.96|3672.96|3674.14|3674.14|3672.96|3672.96|0
1704807000000|2024-01-09 13:30:00|3672.94|3672.94|3674.63|3674.63|3674.63|3674.63|3671.98|3671.98|0
1704807300000|2024-01-09 13:35:00|3674.97|3674.97|3675.86|3675.86|3675.86|3675.86|3674.87|3674.87|0
1704807600000|2024-01-09 13:40:00|3675.94|3675.94|3676.7|3676.7|3677.36|3677.36|3675.56|3675.56|0
1704807900000|2024-01-09 13:45:00|3676.69|3676.69|3676.3|3676.3|3676.74|3676.74|3674.56|3674.56|0
1704808200000|2024-01-09 13:50:00|3675.97|3675.97|3676.98|3676.98|3678.08|3678.08|3675.97|3675.97|0
1704808500000|2024-01-09 13:55:00|3676.77|3676.77|3678.75|3678.75|3679.42|3679.42|3676.77|3676.77|0
1704808800000|2024-01-09 14:00:00|3678.84|3678.84|3680.69|3680.69|3682.24|3682.24|3678.84|3678.84|0
1704809100000|2024-01-09 14:05:00|3680.77|3680.77|3678.46|3678.46|3681.65|3681.65|3678.4|3678.4|0
1704809400000|2024-01-09 14:10:00|3678.48|3678.48|3678.34|3678.34|3678.48|3678.48|3677.25|3677.25|0
1704809700000|2024-01-09 14:15:00|3678.01|3678.01|3677.6|3677.6|3678.01|3678.01|3676.67|3676.67|0
1704810000000|2024-01-09 14:20:00|3677.94|3677.94|3675.82|3675.82|3677.94|3677.94|3675.82|3675.82|0
1704810300000|2024-01-09 14:25:00|3675.87|3675.87|3678.43|3678.43|3678.43|3678.43|3675.59|3675.59|0
1704810600000|2024-01-09 14:30:00|3678.48|3678.48|3675.77|3675.77|3680.98|3680.98|3674.94|3674.94|0
1704810900000|2024-01-09 14:35:00|3675.16|3675.16|3675.44|3675.44|3677.73|3677.73|3674.3|3674.3|0
1704811200000|2024-01-09 14:40:00|3675.78|3675.78|3673.4|3673.4|3676.53|3676.53|3673.05|3673.05|0
1704811500000|2024-01-09 14:45:00|3673.3|3673.3|3669.81|3669.81|3673.3|3673.3|3668.64|3668.64|0
1704811800000|2024-01-09 14:50:00|3669.13|3669.13|3668.05|3668.05|3670.02|3670.02|3668.02|3668.02|0
1704812100000|2024-01-09 14:55:00|3670.17|3670.17|3668.88|3668.88|3670.22|3670.22|3668.12|3668.12|0
1704812400000|2024-01-09 15:00:00|3668.8|3668.8|3667.12|3667.12|3669.78|3669.78|3667.01|3667.01|0
1704812700000|2024-01-09 15:05:00|3667.11|3667.11|3670.4|3670.4|3670.4|3670.4|3664.21|3664.21|0
1704813000000|2024-01-09 15:10:00|3670.34|3670.34|3672.18|3672.18|3672.65|3672.65|3669.37|3669.37|0
1704813300000|2024-01-09 15:15:00|3672.52|3672.52|3674.75|3674.75|3675.77|3675.77|3672.18|3672.18|0
1704813600000|2024-01-09 15:20:00|3674.69|3674.69|3673.77|3673.77|3674.77|3674.77|3673.1|3673.1|0
1704813900000|2024-01-09 15:25:00|3673.69|3673.69|3672.49|3672.49|3674.76|3674.76|3672.23|3672.23|0
1704814200000|2024-01-09 15:30:00|3672.54|3672.54|3673.11|3673.11|3673.4|3673.4|3670.41|3670.41|0
1704814500000|2024-01-09 15:35:00|3672.77|3672.77|3674.85|3674.85|3674.85|3674.85|3671.14|3671.14|0
1704814800000|2024-01-09 15:40:00|3674.52|3674.52|3674.43|3674.43|3675.89|3675.89|3674.05|3674.05|0
1704815100000|2024-01-09 15:45:00|3674.77|3674.77|3674.62|3674.62|3677.25|3677.25|3673.78|3673.78|0
1704815400000|2024-01-09 15:50:00|3674.68|3674.68|3673.7|3673.7|3675.95|3675.95|3672.76|3672.76|0
1704815700000|2024-01-09 15:55:00|3673.76|3673.76|3671.46|3671.46|3673.91|3673.91|3671.46|3671.46|0
1704816000000|2024-01-09 16:00:00|3671.4|3671.4|3668.33|3668.33|3671.5|3671.5|3667.94|3667.94|0
1704816300000|2024-01-09 16:05:00|3668.43|3668.43|3669.63|3669.63|3671.34|3671.34|3668.43|3668.43|0
1704816600000|2024-01-09 16:10:00|3669.57|3669.57|3670.63|3670.63|3670.88|3670.88|3668.67|3668.67|0
1704816900000|2024-01-09 16:15:00|3670.97|3670.97|3668.94|3668.94|3671.36|3671.36|3668.56|3668.56|0
1704817200000|2024-01-09 16:20:00|3668.95|3668.95|3668.87|3668.87|3668.95|3668.95|3667.43|3667.43|0
1704817500000|2024-01-09 16:25:00|3668.89|3668.89|3670.29|3670.29|3670.84|3670.84|3668.85|3668.85|0
1704874500000|2024-01-10 08:15:00|3659.05|3659.05|3657.85|3657.85|3660.98|3660.98|3657.12|3657.12|0
1704874800000|2024-01-10 08:20:00|3657.96|3657.96|3660.71|3660.71|3661.53|3661.53|3656.49|3656.49|0
1704875100000|2024-01-10 08:25:00|3661.55|3661.55|3660.43|3660.43|3661.66|3661.66|3658.6|3658.6|0
1704875400000|2024-01-10 08:30:00|3660.66|3660.66|3652.11|3652.11|3660.66|3660.66|3652.11|3652.11|0
1704875700000|2024-01-10 08:35:00|3652.34|3652.34|3655.28|3655.28|3655.57|3655.57|3650.62|3650.62|0
1704876000000|2024-01-10 08:40:00|3655.38|3655.38|3656.97|3656.97|3658.39|3658.39|3654.51|3654.51|0
1704876300000|2024-01-10 08:45:00|3656.64|3656.64|3661.21|3661.21|3661.26|3661.26|3656.64|3656.64|0
1704876600000|2024-01-10 08:50:00|3661.93|3661.93|3658.08|3658.08|3662.56|3662.56|3657.45|3657.45|0
1704876900000|2024-01-10 08:55:00|3657.41|3657.41|3657.11|3657.11|3657.74|3657.74|3654.73|3654.73|0
1704877200000|2024-01-10 09:00:00|3657.51|3657.51|3656.32|3656.32|3657.72|3657.72|3656.32|3656.32|0
1704877500000|2024-01-10 09:05:00|3656.66|3656.66|3661.03|3661.03|3661.03|3661.03|3656.61|3656.61|0
1704877800000|2024-01-10 09:10:00|3661.7|3661.7|3662.38|3662.38|3663.53|3663.53|3660.44|3660.44|0
1704878100000|2024-01-10 09:15:00|3663.56|3663.56|3659.29|3659.29|3663.56|3663.56|3658.92|3658.92|0
1704878400000|2024-01-10 09:20:00|3659.68|3659.68|3663.18|3663.18|3663.35|3663.35|3659.68|3659.68|0
1704878700000|2024-01-10 09:25:00|3663.51|3663.51|3662.45|3662.45|3666.18|3666.18|3662.45|3662.45|0
1704879000000|2024-01-10 09:30:00|3662.56|3662.56|3665.34|3665.34|3665.84|3665.84|3662.39|3662.39|0
1704879300000|2024-01-10 09:35:00|3665.01|3665.01|3659.63|3659.63|3665.08|3665.08|3659.63|3659.63|0
1704879600000|2024-01-10 09:40:00|3659.42|3659.42|3660.47|3660.47|3662.44|3662.44|3659.42|3659.42|0
1704879900000|2024-01-10 09:45:00|3660.42|3660.42|3660.68|3660.68|3660.76|3660.76|3657.76|3657.76|0
1704880200000|2024-01-10 09:50:00|3661.07|3661.07|3663.84|3663.84|3663.94|3663.94|3660.79|3660.79|0
1704880500000|2024-01-10 09:55:00|3662.94|3662.94|3664.62|3664.62|3664.62|3664.62|3660.67|3660.67|0
1704880800000|2024-01-10 10:00:00|3664.28|3664.28|3659.46|3659.46|3664.28|3664.28|3659.46|3659.46|0
1704881100000|2024-01-10 10:05:00|3659.52|3659.52|3658.98|3658.98|3660.19|3660.19|3658.75|3658.75|0
1704881400000|2024-01-10 10:10:00|3658.65|3658.65|3656.91|3656.91|3659.25|3659.25|3656.27|3656.27|0
1704881700000|2024-01-10 10:15:00|3656.83|3656.83|3652.69|3652.69|3657.02|3657.02|3652.4|3652.4|0
1704882000000|2024-01-10 10:20:00|3652.75|3652.75|3652.33|3652.33|3652.8|3652.8|3650.8|3650.8|0
1704882300000|2024-01-10 10:25:00|3652.24|3652.24|3653.92|3653.92|3654.26|3654.26|3651.23|3651.23|0
1704882600000|2024-01-10 10:30:00|3653.99|3653.99|3653.29|3653.29|3654.1|3654.1|3651.45|3651.45|0
1704882900000|2024-01-10 10:35:00|3653.24|3653.24|3655.35|3655.35|3655.4|3655.4|3652.82|3652.82|0
1704883200000|2024-01-10 10:40:00|3655.43|3655.43|3654.34|3654.34|3656.49|3656.49|3654.18|3654.18|0
1704883500000|2024-01-10 10:45:00|3654.68|3654.68|3653.34|3653.34|3654.75|3654.75|3653.23|3653.23|0
1704883800000|2024-01-10 10:50:00|3653.37|3653.37|3653.45|3653.45|3654.21|3654.21|3652.41|3652.41|0
1704884100000|2024-01-10 10:55:00|3653.48|3653.48|3651.25|3651.25|3653.48|3653.48|3650.67|3650.67|0
1704884400000|2024-01-10 11:00:00|3651.92|3651.92|3651.5|3651.5|3652.86|3652.86|3650.51|3650.51|0
1704884700000|2024-01-10 11:05:00|3651.56|3651.56|3652.98|3652.98|3652.98|3652.98|3650.59|3650.59|0
1704885000000|2024-01-10 11:10:00|3653.01|3653.01|3652.12|3652.12|3653.01|3653.01|3650.6|3650.6|0
1704885300000|2024-01-10 11:15:00|3652.07|3652.07|3648.26|3648.26|3654.09|3654.09|3648.13|3648.13|0
1704885600000|2024-01-10 11:20:00|3648.6|3648.6|3649.73|3649.73|3650.96|3650.96|3648.58|3648.58|0
1704885900000|2024-01-10 11:25:00|3649.64|3649.64|3650.97|3650.97|3650.97|3650.97|3649.5|3649.5|0
1704886200000|2024-01-10 11:30:00|3650.87|3650.87|3648.04|3648.04|3651.3|3651.3|3648.04|3648.04|0
1704886500000|2024-01-10 11:35:00|3648.38|3648.38|3648.47|3648.47|3649.16|3649.16|3647.39|3647.39|0
1704886800000|2024-01-10 11:40:00|3648.63|3648.63|3647.56|3647.56|3649.12|3649.12|3647.4|3647.4|0
1704887100000|2024-01-10 11:45:00|3647.58|3647.58|3648.73|3648.73|3648.73|3648.73|3646.64|3646.64|0
1704887400000|2024-01-10 11:50:00|3648.89|3648.89|3644.82|3644.82|3648.89|3648.89|3644.82|3644.82|0
1704887700000|2024-01-10 11:55:00|3644.81|3644.81|3644.41|3644.41|3644.81|3644.81|3642.44|3642.44|0
1704888000000|2024-01-10 12:00:00|3644.44|3644.44|3643.52|3643.52|3644.5|3644.5|3642.45|3642.45|0
1704888300000|2024-01-10 12:05:00|3643.41|3643.41|3643.46|3643.46|3643.76|3643.76|3641.97|3641.97|0
1704888600000|2024-01-10 12:10:00|3643.5|3643.5|3644.09|3644.09|3644.48|3644.48|3642.18|3642.18|0
1704888900000|2024-01-10 12:15:00|3644.12|3644.12|3644.5|3644.5|3645.37|3645.37|3644.12|3644.12|0
1704889200000|2024-01-10 12:20:00|3644.45|3644.45|3650.86|3650.86|3650.86|3650.86|3644.45|3644.45|0
1704889500000|2024-01-10 12:25:00|3650.92|3650.92|3647.1|3647.1|3650.92|3650.92|3647.1|3647.1|0
1704889800000|2024-01-10 12:30:00|3647.2|3647.2|3645.37|3645.37|3648.03|3648.03|3645.37|3645.37|0
1704890100000|2024-01-10 12:35:00|3645.27|3645.27|3645.86|3645.86|3646.35|3646.35|3644.64|3644.64|0
1704890400000|2024-01-10 12:40:00|3645.76|3645.76|3645.95|3645.95|3646.67|3646.67|3645.34|3645.34|0
1704890700000|2024-01-10 12:45:00|3645.99|3645.99|3645.3|3645.3|3645.99|3645.99|3644.62|3644.62|0
1704891000000|2024-01-10 12:50:00|3645.64|3645.64|3645.46|3645.46|3645.83|3645.83|3644.9|3644.9|0
1704891300000|2024-01-10 12:55:00|3645.49|3645.49|3643.68|3643.68|3646.16|3646.16|3643.07|3643.07|0
1704891600000|2024-01-10 13:00:00|3643.77|3643.77|3642.42|3642.42|3643.83|3643.83|3641.62|3641.62|0
1704891900000|2024-01-10 13:05:00|3642.52|3642.52|3645.22|3645.22|3645.45|3645.45|3642.02|3642.02|0
1704892200000|2024-01-10 13:10:00|3645.11|3645.11|3646.32|3646.32|3646.36|3646.36|3644.49|3644.49|0
1704892500000|2024-01-10 13:15:00|3646.55|3646.55|3648.02|3648.02|3648.02|3648.02|3646.2|3646.2|0
1704892800000|2024-01-10 13:20:00|3648.35|3648.35|3648.27|3648.27|3649.19|3649.19|3646.85|3646.85|0
1704893100000|2024-01-10 13:25:00|3648.21|3648.21|3649.24|3649.24|3649.28|3649.28|3647.42|3647.42|0
1704893400000|2024-01-10 13:30:00|3649.29|3649.29|3649.21|3649.21|3650.76|3650.76|3649.09|3649.09|0
1704893700000|2024-01-10 13:35:00|3649.15|3649.15|3649.97|3649.97|3650.8|3650.8|3647.83|3647.83|0
1704894000000|2024-01-10 13:40:00|3649.93|3649.93|3647.46|3647.46|3649.93|3649.93|3647.35|3647.35|0
1704894300000|2024-01-10 13:45:00|3647.12|3647.12|3645.22|3645.22|3647.36|3647.36|3645.22|3645.22|0
1704894600000|2024-01-10 13:50:00|3645.13|3645.13|3644.04|3644.04|3645.31|3645.31|3643.13|3643.13|0
1704894900000|2024-01-10 13:55:00|3644.09|3644.09|3643.81|3643.81|3644.11|3644.11|3643.2|3643.2|0
1704895200000|2024-01-10 14:00:00|3643.74|3643.74|3644.45|3644.45|3644.59|3644.59|3642.93|3642.93|0
1704895500000|2024-01-10 14:05:00|3644.78|3644.78|3645.74|3645.74|3647.03|3647.03|3643.76|3643.76|0
1704895800000|2024-01-10 14:10:00|3645.72|3645.72|3641.89|3641.89|3645.77|3645.77|3641.84|3641.84|0
1704896100000|2024-01-10 14:15:00|3641.67|3641.67|3639.33|3639.33|3642.24|3642.24|3638.5|3638.5|0
1704896400000|2024-01-10 14:20:00|3638.66|3638.66|3636.19|3636.19|3638.7|3638.7|3635.83|3635.83|0
1704896700000|2024-01-10 14:25:00|3636.1|3636.1|3635.93|3635.93|3636.13|3636.13|3635.1|3635.1|0
1704897000000|2024-01-10 14:30:00|3635.98|3635.98|3637.65|3637.65|3639.82|3639.82|3635.95|3635.95|0
1704897300000|2024-01-10 14:35:00|3637.7|3637.7|3636.55|3636.55|3639.22|3639.22|3635.48|3635.48|0
1704897600000|2024-01-10 14:40:00|3636.21|3636.21|3634.3|3634.3|3637.21|3637.21|3634.14|3634.14|0
1704897900000|2024-01-10 14:45:00|3634.64|3634.64|3637.18|3637.18|3637.46|3637.46|3634.4|3634.4|0
1704898200000|2024-01-10 14:50:00|3637.34|3637.34|3639.11|3639.11|3639.11|3639.11|3635.28|3635.28|0
1704898500000|2024-01-10 14:55:00|3639.2|3639.2|3636.72|3636.72|3639.87|3639.87|3636.72|3636.72|0
1704898800000|2024-01-10 15:00:00|3636.38|3636.38|3634.89|3634.89|3638.69|3638.69|3632.98|3632.98|0
1704899100000|2024-01-10 15:05:00|3634.69|3634.69|3633.41|3633.41|3634.69|3634.69|3632.72|3632.72|0
1704899400000|2024-01-10 15:10:00|3633.08|3633.08|3630.55|3630.55|3633.12|3633.12|3630.55|3630.55|0
1704899700000|2024-01-10 15:15:00|3630.21|3630.21|3632.64|3632.64|3632.73|3632.73|3630.21|3630.21|0
1704900000000|2024-01-10 15:20:00|3632.31|3632.31|3635.38|3635.38|3635.87|3635.87|3631.99|3631.99|0
1704900300000|2024-01-10 15:25:00|3635.43|3635.43|3637.77|3637.77|3637.77|3637.77|3634.48|3634.48|0
1704900600000|2024-01-10 15:30:00|3637.72|3637.72|3634.27|3634.27|3637.72|3637.72|3634.15|3634.15|0
1704900900000|2024-01-10 15:35:00|3634.94|3634.94|3639.19|3639.19|3639.19|3639.19|3634.02|3634.02|0
1704901200000|2024-01-10 15:40:00|3639.09|3639.09|3639.5|3639.5|3640.35|3640.35|3638.04|3638.04|0
1704901500000|2024-01-10 15:45:00|3639.42|3639.42|3639.09|3639.09|3639.48|3639.48|3635.96|3635.96|0
1704901800000|2024-01-10 15:50:00|3639.42|3639.42|3638.45|3638.45|3639.47|3639.47|3638.15|3638.15|0
1704902100000|2024-01-10 15:55:00|3638.44|3638.44|3640.77|3640.77|3640.88|3640.88|3638.39|3638.39|0
1704902400000|2024-01-10 16:00:00|3641.11|3641.11|3641.91|3641.91|3642.47|3642.47|3640.85|3640.85|0
1704902700000|2024-01-10 16:05:00|3641.9|3641.9|3643.47|3643.47|3643.81|3643.81|3641.01|3641.01|0
1704903000000|2024-01-10 16:10:00|3643.52|3643.52|3644.02|3644.02|3644.47|3644.47|3642.1|3642.1|0
1704903300000|2024-01-10 16:15:00|3644.36|3644.36|3643.71|3643.71|3644.36|3644.36|3642.24|3642.24|0
1704903600000|2024-01-10 16:20:00|3643.74|3643.74|3644.91|3644.91|3645.5|3645.5|3643.74|3643.74|0
1704903900000|2024-01-10 16:25:00|3644.86|3644.86|3638.53|3638.53|3644.86|3644.86|3638.53|3638.53|0
1704960900000|2024-01-11 08:15:00|3640.82|3640.82|3636.89|3636.89|3643.01|3643.01|3635.97|3635.97|0
1704961200000|2024-01-11 08:20:00|3636.73|3636.73|3635.27|3635.27|3639.64|3639.64|3635.02|3635.02|0
1704961500000|2024-01-11 08:25:00|3635.32|3635.32|3631.89|3631.89|3637.26|3637.26|3630.62|3630.62|0
1704961800000|2024-01-11 08:30:00|3631.99|3631.99|3628.35|3628.35|3633.25|3633.25|3626.26|3626.26|0
1704962100000|2024-01-11 08:35:00|3628.3|3628.3|3630.03|3630.03|3630.59|3630.59|3627.84|3627.84|0
1704962400000|2024-01-11 08:40:00|3629.95|3629.95|3636.17|3636.17|3636.39|3636.39|3629.9|3629.9|0
1704962700000|2024-01-11 08:45:00|3636.51|3636.51|3635.69|3635.69|3637.93|3637.93|3635.61|3635.61|0
1704963000000|2024-01-11 08:50:00|3635.35|3635.35|3631.3|3631.3|3635.77|3635.77|3630.99|3630.99|0
1704963300000|2024-01-11 08:55:00|3631.25|3631.25|3630.18|3630.18|3631.77|3631.77|3628.8|3628.8|0
1704963600000|2024-01-11 09:00:00|3629.51|3629.51|3623.83|3623.83|3630.36|3630.36|3623.83|3623.83|0
1704963900000|2024-01-11 09:05:00|3623.92|3623.92|3617.84|3617.84|3624.4|3624.4|3617.47|3617.47|0
1704964200000|2024-01-11 09:10:00|3617.5|3617.5|3618.26|3618.26|3620.39|3620.39|3614.28|3614.28|0
1704964500000|2024-01-11 09:15:00|3618.12|3618.12|3612.47|3612.47|3618.12|3618.12|3611.64|3611.64|0
1704964800000|2024-01-11 09:20:00|3612.4|3612.4|3607.86|3607.86|3613.1|3613.1|3607.54|3607.54|0
1704965100000|2024-01-11 09:25:00|3607.53|3607.53|3604.46|3604.46|3610.17|3610.17|3603.94|3603.94|0
1704965400000|2024-01-11 09:30:00|3604.57|3604.57|3595.17|3595.17|3604.57|3604.57|3589.28|3589.28|0
1704965700000|2024-01-11 09:35:00|3594.81|3594.81|3589.04|3589.04|3594.87|3594.87|3587.18|3587.18|0
1704966000000|2024-01-11 09:40:00|3589.09|3589.09|3590.75|3590.75|3593.72|3593.72|3588.29|3588.29|0
1704966300000|2024-01-11 09:45:00|3591.08|3591.08|3593.74|3593.74|3593.74|3593.74|3590.63|3590.63|0
1704966600000|2024-01-11 09:50:00|3593.68|3593.68|3596.75|3596.75|3597.53|3597.53|3591.7|3591.7|0
1704966900000|2024-01-11 09:55:00|3596.54|3596.54|3592.26|3592.26|3596.59|3596.59|3592.26|3592.26|0
1704967200000|2024-01-11 10:00:00|3592.6|3592.6|3596.67|3596.67|3597.32|3597.32|3592.6|3592.6|0
1704967500000|2024-01-11 10:05:00|3596.68|3596.68|3597.58|3597.58|3597.63|3597.63|3595.05|3595.05|0
1704967800000|2024-01-11 10:10:00|3597.65|3597.65|3599.39|3599.39|3599.39|3599.39|3596.58|3596.58|0
1704968100000|2024-01-11 10:15:00|3599.73|3599.73|3599.12|3599.12|3601.94|3601.94|3598.17|3598.17|0
1704968400000|2024-01-11 10:20:00|3599.17|3599.17|3601.02|3601.02|3601.42|3601.42|3599.15|3599.15|0
1704968700000|2024-01-11 10:25:00|3601.12|3601.12|3602.32|3602.32|3603.15|3603.15|3601.01|3601.01|0
1704969000000|2024-01-11 10:30:00|3602.21|3602.21|3601.08|3601.08|3602.57|3602.57|3599.59|3599.59|0
1704969300000|2024-01-11 10:35:00|3601|3601|3602.07|3602.07|3602.12|3602.12|3600.14|3600.14|0
1704969600000|2024-01-11 10:40:00|3602.09|3602.09|3598.06|3598.06|3602.16|3602.16|3596.73|3596.73|0
1704969900000|2024-01-11 10:45:00|3598.27|3598.27|3596.68|3596.68|3599.19|3599.19|3596.68|3596.68|0
1704970200000|2024-01-11 10:50:00|3597.01|3597.01|3595.1|3595.1|3597.43|3597.43|3592.85|3592.85|0
1704970500000|2024-01-11 10:55:00|3594.42|3594.42|3593.75|3593.75|3594.86|3594.86|3592.5|3592.5|0
1704970800000|2024-01-11 11:00:00|3593.81|3593.81|3596.04|3596.04|3596.04|3596.04|3593.28|3593.28|0
1704971100000|2024-01-11 11:05:00|3595.71|3595.71|3594.74|3594.74|3595.96|3595.96|3593.92|3593.92|0
1704971400000|2024-01-11 11:10:00|3594.65|3594.65|3592.11|3592.11|3595.2|3595.2|3592.11|3592.11|0
1704971700000|2024-01-11 11:15:00|3592.16|3592.16|3591.73|3591.73|3594.05|3594.05|3591.5|3591.5|0
1704972000000|2024-01-11 11:20:00|3591.78|3591.78|3590.69|3590.69|3593.71|3593.71|3590.69|3590.69|0
1704972300000|2024-01-11 11:25:00|3590.74|3590.74|3586.55|3586.55|3590.74|3590.74|3585.61|3585.61|0
1704972600000|2024-01-11 11:30:00|3585.88|3585.88|3585.99|3585.99|3586.22|3586.22|3583.06|3583.06|0
1704972900000|2024-01-11 11:35:00|3585.31|3585.31|3584.84|3584.84|3586.07|3586.07|3583.63|3583.63|0
1704973200000|2024-01-11 11:40:00|3584.68|3584.68|3582.23|3582.23|3584.68|3584.68|3581.88|3581.88|0
1704973500000|2024-01-11 11:45:00|3582.2|3582.2|3580.06|3580.06|3582.37|3582.37|3579.27|3579.27|0
1704973800000|2024-01-11 11:50:00|3579.72|3579.72|3580.28|3580.28|3580.36|3580.36|3579.17|3579.17|0
1704974100000|2024-01-11 11:55:00|3580.33|3580.33|3578.62|3578.62|3581.46|3581.46|3578.62|3578.62|0
1704974400000|2024-01-11 12:00:00|3578.6|3578.6|3580.07|3580.07|3581.74|3581.74|3578.47|3578.47|0
1704974700000|2024-01-11 12:05:00|3580.12|3580.12|3579.13|3579.13|3580.43|3580.43|3578.6|3578.6|0
1704975000000|2024-01-11 12:10:00|3578.79|3578.79|3576.02|3576.02|3578.79|3578.79|3575.08|3575.08|0
1704975300000|2024-01-11 12:15:00|3576.06|3576.06|3578.65|3578.65|3579.62|3579.62|3576.06|3576.06|0
1704975600000|2024-01-11 12:20:00|3578.73|3578.73|3580.25|3580.25|3580.25|3580.25|3578.68|3578.68|0
1704975900000|2024-01-11 12:25:00|3580.36|3580.36|3581.29|3581.29|3582.54|3582.54|3580.33|3580.33|0
1704976200000|2024-01-11 12:30:00|3581.35|3581.35|3584.47|3584.47|3584.55|3584.55|3581.01|3581.01|0
1704976500000|2024-01-11 12:35:00|3584.52|3584.52|3586.52|3586.52|3586.74|3586.74|3584.46|3584.46|0
1704976800000|2024-01-11 12:40:00|3586.5|3586.5|3584.31|3584.31|3586.84|3586.84|3584.03|3584.03|0
1704977100000|2024-01-11 12:45:00|3584.25|3584.25|3582.54|3582.54|3584.35|3584.35|3582.54|3582.54|0
1704977400000|2024-01-11 12:50:00|3582.88|3582.88|3583.17|3583.17|3583.54|3583.54|3581.18|3581.18|0
1704977700000|2024-01-11 12:55:00|3583.22|3583.22|3583.11|3583.11|3584.06|3584.06|3581.86|3581.86|0
1704978000000|2024-01-11 13:00:00|3583.16|3583.16|3583.62|3583.62|3584.5|3584.5|3582.06|3582.06|0
1704978300000|2024-01-11 13:05:00|3583.96|3583.96|3586.99|3586.99|3586.99|3586.99|3583.96|3583.96|0
1704978600000|2024-01-11 13:10:00|3586.65|3586.65|3586.99|3586.99|3588.21|3588.21|3585.59|3585.59|0
1704978900000|2024-01-11 13:15:00|3586.89|3586.89|3585.6|3585.6|3589.16|3589.16|3585.6|3585.6|0
1704979200000|2024-01-11 13:20:00|3585.54|3585.54|3587.94|3587.94|3588.26|3588.26|3585.21|3585.21|0
1704979500000|2024-01-11 13:25:00|3587.96|3587.96|3587.89|3587.89|3587.98|3587.98|3585.52|3585.52|0
1704979800000|2024-01-11 13:30:00|3588.22|3588.22|3584.19|3584.19|3588.22|3588.22|3577.45|3577.45|0
1704980100000|2024-01-11 13:35:00|3584.24|3584.24|3585.4|3585.4|3588.18|3588.18|3583.81|3583.81|0
1704980400000|2024-01-11 13:40:00|3585.35|3585.35|3587.85|3587.85|3589.95|3589.95|3583.71|3583.71|0
1704980700000|2024-01-11 13:45:00|3588.19|3588.19|3587.96|3587.96|3591.19|3591.19|3587.96|3587.96|0
1704981000000|2024-01-11 13:50:00|3587.89|3587.89|3583.26|3583.26|3588.98|3588.98|3583.08|3583.08|0
1704981300000|2024-01-11 13:55:00|3583.16|3583.16|3578.7|3578.7|3583.21|3583.21|3578.19|3578.19|0
1704981600000|2024-01-11 14:00:00|3578.6|3578.6|3575.84|3575.84|3579.16|3579.16|3574.86|3574.86|0
1704981900000|2024-01-11 14:05:00|3576.17|3576.17|3580.2|3580.2|3580.23|3580.23|3574.77|3574.77|0
1704982200000|2024-01-11 14:10:00|3580.87|3580.87|3584.57|3584.57|3585.24|3585.24|3580.66|3580.66|0
1704982500000|2024-01-11 14:15:00|3584.42|3584.42|3591.07|3591.07|3592.16|3592.16|3584.42|3584.42|0
1704982800000|2024-01-11 14:20:00|3590.79|3590.79|3589.85|3589.85|3590.79|3590.79|3587.24|3587.24|0
1704983100000|2024-01-11 14:25:00|3589.91|3589.91|3592.74|3592.74|3592.74|3592.74|3588.12|3588.12|0
1704983400000|2024-01-11 14:30:00|3592.9|3592.9|3591.88|3591.88|3596.42|3596.42|3588.95|3588.95|0
1704983700000|2024-01-11 14:35:00|3592.09|3592.09|3582.06|3582.06|3592.19|3592.19|3581.71|3581.71|0
1704984000000|2024-01-11 14:40:00|3581.95|3581.95|3571.74|3571.74|3581.99|3581.99|3571.5|3571.5|0
1704984300000|2024-01-11 14:45:00|3571.4|3571.4|3560.59|3560.59|3571.74|3571.74|3557.95|3557.95|0
1704984600000|2024-01-11 14:50:00|3560.52|3560.52|3557.68|3557.68|3562.68|3562.68|3554.43|3554.43|0
1704984900000|2024-01-11 14:55:00|3557.58|3557.58|3558.04|3558.04|3561.82|3561.82|3557.47|3557.47|0
1704985200000|2024-01-11 15:00:00|3557.7|3557.7|3549.66|3549.66|3557.86|3557.86|3549.14|3549.14|0
1704985500000|2024-01-11 15:05:00|3550|3550|3540.95|3540.95|3550.27|3550.27|3539.67|3539.67|0
1704985800000|2024-01-11 15:10:00|3541.12|3541.12|3542.2|3542.2|3544.66|3544.66|3540.76|3540.76|0
1704986100000|2024-01-11 15:15:00|3542.14|3542.14|3540.82|3540.82|3543.31|3543.31|3538.13|3538.13|0
1704986400000|2024-01-11 15:20:00|3541.16|3541.16|3542.89|3542.89|3544.36|3544.36|3541.16|3541.16|0
1704986700000|2024-01-11 15:25:00|3542.91|3542.91|3541.16|3541.16|3543.53|3543.53|3540.53|3540.53|0
1704987000000|2024-01-11 15:30:00|3541.13|3541.13|3537.71|3537.71|3544.52|3544.52|3537.29|3537.29|0
1704987300000|2024-01-11 15:35:00|3537.79|3537.79|3546.6|3546.6|3547.01|3547.01|3537.52|3537.52|0
1704987600000|2024-01-11 15:40:00|3546.55|3546.55|3542.63|3542.63|3547.75|3547.75|3542.38|3542.38|0
1704987900000|2024-01-11 15:45:00|3542.58|3542.58|3533.86|3533.86|3542.58|3542.58|3532.25|3532.25|0
1704988200000|2024-01-11 15:50:00|3533.99|3533.99|3531.04|3531.04|3534.55|3534.55|3530.4|3530.4|0
1704988500000|2024-01-11 15:55:00|3530.98|3530.98|3527.41|3527.41|3532.07|3532.07|3527.11|3527.11|0
1704988800000|2024-01-11 16:00:00|3527.75|3527.75|3530.24|3530.24|3532.78|3532.78|3527.44|3527.44|0
1704989100000|2024-01-11 16:05:00|3530.27|3530.27|3529.8|3529.8|3533.18|3533.18|3527.01|3527.01|0
1704989400000|2024-01-11 16:10:00|3529.75|3529.75|3527.85|3527.85|3532.78|3532.78|3527.53|3527.53|0
1704989700000|2024-01-11 16:15:00|3527.79|3527.79|3524.55|3524.55|3529.38|3529.38|3523.57|3523.57|0
1704990000000|2024-01-11 16:20:00|3524.49|3524.49|3526.97|3526.97|3527.68|3527.68|3523.08|3523.08|0
1704990300000|2024-01-11 16:25:00|3526.9|3526.9|3521.79|3521.79|3527.29|3527.29|3521.79|3521.79|0
1705047300000|2024-01-12 08:15:00|3555.13|3555.13|3566.83|3566.83|3568.46|3568.46|3552.39|3552.39|0
1705047600000|2024-01-12 08:20:00|3566.68|3566.68|3563.28|3563.28|3567.44|3567.44|3561.98|3561.98|0
1705047900000|2024-01-12 08:25:00|3563.96|3563.96|3558.37|3558.37|3564.39|3564.39|3557.5|3557.5|0
1705048200000|2024-01-12 08:30:00|3558.33|3558.33|3554.69|3554.69|3559|3559|3554.34|3554.34|0
1705048500000|2024-01-12 08:35:00|3554.6|3554.6|3547.48|3547.48|3555.04|3555.04|3547.09|3547.09|0
1705048800000|2024-01-12 08:40:00|3547.53|3547.53|3543.5|3543.5|3547.94|3547.94|3542.63|3542.63|0
1705049100000|2024-01-12 08:45:00|3543.84|3543.84|3540.08|3540.08|3544.19|3544.19|3538.88|3538.88|0
1705049400000|2024-01-12 08:50:00|3539.97|3539.97|3545.91|3545.91|3545.91|3545.91|3539.97|3539.97|0
1705049700000|2024-01-12 08:55:00|3545.57|3545.57|3550.87|3550.87|3550.98|3550.98|3544.21|3544.21|0
1705050000000|2024-01-12 09:00:00|3550.85|3550.85|3547.86|3547.86|3550.85|3550.85|3547.09|3547.09|0
1705050300000|2024-01-12 09:05:00|3547.88|3547.88|3550.41|3550.41|3550.52|3550.52|3547.32|3547.32|0
1705050600000|2024-01-12 09:10:00|3550.08|3550.08|3549.35|3549.35|3551.52|3551.52|3547.86|3547.86|0
1705050900000|2024-01-12 09:15:00|3549.34|3549.34|3547.5|3547.5|3549.34|3549.34|3545.44|3545.44|0
1705051200000|2024-01-12 09:20:00|3547.16|3547.16|3545.46|3545.46|3547.16|3547.16|3543.82|3543.82|0
1705051500000|2024-01-12 09:25:00|3545.41|3545.41|3544.48|3544.48|3545.41|3545.41|3541.95|3541.95|0
1705051800000|2024-01-12 09:30:00|3544.5|3544.5|3554.62|3554.62|3555.06|3555.06|3544.5|3544.5|0
1705052100000|2024-01-12 09:35:00|3554.28|3554.28|3552.21|3552.21|3555.37|3555.37|3552.21|3552.21|0
1705052400000|2024-01-12 09:40:00|3552.31|3552.31|3552.81|3552.81|3553.5|3553.5|3551.16|3551.16|0
1705052700000|2024-01-12 09:45:00|3553.03|3553.03|3551.31|3551.31|3554.3|3554.3|3549.53|3549.53|0
1705053000000|2024-01-12 09:50:00|3551.33|3551.33|3550.9|3550.9|3553.76|3553.76|3550.15|3550.15|0
1705053300000|2024-01-12 09:55:00|3550.22|3550.22|3544.12|3544.12|3550.46|3550.46|3543.72|3543.72|0
1705053600000|2024-01-12 10:00:00|3544.18|3544.18|3547.21|3547.21|3547.47|3547.47|3544.18|3544.18|0
1705053900000|2024-01-12 10:05:00|3546.88|3546.88|3547.14|3547.14|3547.66|3547.66|3543.98|3543.98|0
1705054200000|2024-01-12 10:10:00|3547.17|3547.17|3551.59|3551.59|3551.74|3551.74|3547.06|3547.06|0
1705054500000|2024-01-12 10:15:00|3550.58|3550.58|3551.65|3551.65|3551.88|3551.88|3549.63|3549.63|0
1705054800000|2024-01-12 10:20:00|3551.71|3551.71|3552.66|3552.66|3553.13|3553.13|3551.71|3551.71|0
1705055100000|2024-01-12 10:25:00|3552.82|3552.82|3556.19|3556.19|3557.4|3557.4|3552.82|3552.82|0
1705055400000|2024-01-12 10:30:00|3556.53|3556.53|3558.25|3558.25|3558.25|3558.25|3555.03|3555.03|0
1705055700000|2024-01-12 10:35:00|3558.2|3558.2|3558.81|3558.81|3559.22|3559.22|3557.81|3557.81|0
1705056000000|2024-01-12 10:40:00|3558.48|3558.48|3556.43|3556.43|3558.48|3558.48|3556.23|3556.23|0
1705056300000|2024-01-12 10:45:00|3556.76|3556.76|3555.8|3555.8|3557.39|3557.39|3555.52|3555.52|0
1705056600000|2024-01-12 10:50:00|3555.75|3555.75|3554.06|3554.06|3555.96|3555.96|3553.46|3553.46|0
1705056900000|2024-01-12 10:55:00|3554.07|3554.07|3556.87|3556.87|3557.24|3557.24|3554.07|3554.07|0
1705057200000|2024-01-12 11:00:00|3556.96|3556.96|3558.29|3558.29|3558.73|3558.73|3556.55|3556.55|0
1705057500000|2024-01-12 11:05:00|3558.2|3558.2|3555.83|3555.83|3558.27|3558.27|3554.2|3554.2|0
1705057800000|2024-01-12 11:10:00|3555.49|3555.49|3552.63|3552.63|3556.97|3556.97|3552.59|3552.59|0
1705058100000|2024-01-12 11:15:00|3552.97|3552.97|3551.88|3551.88|3554.37|3554.37|3551.49|3551.49|0
1705058400000|2024-01-12 11:20:00|3552.55|3552.55|3553.75|3553.75|3554.82|3554.82|3551.85|3551.85|0
1705058700000|2024-01-12 11:25:00|3553.69|3553.69|3554.86|3554.86|3554.99|3554.99|3553.41|3553.41|0
1705059000000|2024-01-12 11:30:00|3554.92|3554.92|3552.88|3552.88|3555.31|3555.31|3552.88|3552.88|0
1705059300000|2024-01-12 11:35:00|3552.54|3552.54|3550.36|3550.36|3552.89|3552.89|3550.36|3550.36|0
1705059600000|2024-01-12 11:40:00|3550.26|3550.26|3549.54|3549.54|3550.39|3550.39|3548.91|3548.91|0
1705059900000|2024-01-12 11:45:00|3549.59|3549.59|3529.77|3529.77|3550.02|3550.02|3528.28|3528.28|0
1705060200000|2024-01-12 11:50:00|3529.72|3529.72|3532.02|3532.02|3532.07|3532.07|3523.46|3523.46|0
1705060500000|2024-01-12 11:55:00|3531.93|3531.93|3541.27|3541.27|3541.36|3541.36|3529.75|3529.75|0
1705060800000|2024-01-12 12:00:00|3541.84|3541.84|3541.41|3541.41|3544.3|3544.3|3538.94|3538.94|0
1705061100000|2024-01-12 12:05:00|3541.48|3541.48|3535.89|3535.89|3542.44|3542.44|3535.83|3535.83|0
1705061400000|2024-01-12 12:10:00|3534.88|3534.88|3535.81|3535.81|3537.42|3537.42|3534.79|3534.79|0
1705061700000|2024-01-12 12:15:00|3535.71|3535.71|3536.93|3536.93|3538.42|3538.42|3535.66|3535.66|0
1705062000000|2024-01-12 12:20:00|3537.27|3537.27|3539.58|3539.58|3540.37|3540.37|3536.09|3536.09|0
1705062300000|2024-01-12 12:25:00|3539.47|3539.47|3542.99|3542.99|3543.95|3543.95|3539.29|3539.29|0
1705062600000|2024-01-12 12:30:00|3542.58|3542.58|3538.02|3538.02|3542.69|3542.69|3538.02|3538.02|0
1705062900000|2024-01-12 12:35:00|3537.92|3537.92|3538.69|3538.69|3539.46|3539.46|3537.54|3537.54|0
1705063200000|2024-01-12 12:40:00|3538.74|3538.74|3538.65|3538.65|3540.42|3540.42|3537.68|3537.68|0
1705063500000|2024-01-12 12:45:00|3539.33|3539.33|3539.49|3539.49|3539.49|3539.49|3537.63|3537.63|0
1705063800000|2024-01-12 12:50:00|3539.83|3539.83|3538.11|3538.11|3540.17|3540.17|3536.47|3536.47|0
1705064100000|2024-01-12 12:55:00|3538.21|3538.21|3537.16|3537.16|3539.56|3539.56|3535.4|3535.4|0
1705064400000|2024-01-12 13:00:00|3537.27|3537.27|3539.39|3539.39|3540.04|3540.04|3536.08|3536.08|0
1705064700000|2024-01-12 13:05:00|3539.58|3539.58|3541.39|3541.39|3543.14|3543.14|3538.45|3538.45|0
1705065000000|2024-01-12 13:10:00|3541.36|3541.36|3544.49|3544.49|3544.49|3544.49|3541.36|3541.36|0
1705065300000|2024-01-12 13:15:00|3544.15|3544.15|3546.79|3546.79|3547.66|3547.66|3544.15|3544.15|0
1705065600000|2024-01-12 13:20:00|3546.71|3546.71|3544.69|3544.69|3546.78|3546.78|3544.69|3544.69|0
1705065900000|2024-01-12 13:25:00|3544.93|3544.93|3548.72|3548.72|3548.72|3548.72|3544.64|3544.64|0
1705066200000|2024-01-12 13:30:00|3549.38|3549.38|3547.6|3547.6|3551.17|3551.17|3546.53|3546.53|0
1705066500000|2024-01-12 13:35:00|3547.38|3547.38|3544.61|3544.61|3548.58|3548.58|3544.61|3544.61|0
1705066800000|2024-01-12 13:40:00|3544.53|3544.53|3543.01|3543.01|3546.11|3546.11|3542.75|3542.75|0
1705067100000|2024-01-12 13:45:00|3542.92|3542.92|3544.89|3544.89|3545.69|3545.69|3542.92|3542.92|0
1705067400000|2024-01-12 13:50:00|3545.22|3545.22|3547.59|3547.59|3547.59|3547.59|3544.08|3544.08|0
1705067700000|2024-01-12 13:55:00|3547.26|3547.26|3546.42|3546.42|3547.26|3547.26|3544.91|3544.91|0
1705068000000|2024-01-12 14:00:00|3546.4|3546.4|3546.88|3546.88|3547.81|3547.81|3544.96|3544.96|0
1705068300000|2024-01-12 14:05:00|3546.79|3546.79|3541.97|3541.97|3546.88|3546.88|3541.3|3541.3|0
1705068600000|2024-01-12 14:10:00|3542.31|3542.31|3540.27|3540.27|3542.61|3542.61|3538.91|3538.91|0
1705068900000|2024-01-12 14:15:00|3540.49|3540.49|3537.53|3537.53|3541.11|3541.11|3537.19|3537.19|0
1705069200000|2024-01-12 14:20:00|3536.85|3536.85|3539.65|3539.65|3539.81|3539.81|3535.58|3535.58|0
1705069500000|2024-01-12 14:25:00|3539.43|3539.43|3544.44|3544.44|3545.03|3545.03|3538.76|3538.76|0
1705069800000|2024-01-12 14:30:00|3544.54|3544.54|3548.62|3548.62|3553.4|3553.4|3541.4|3541.4|0
1705070100000|2024-01-12 14:35:00|3549.22|3549.22|3545.55|3545.55|3550.06|3550.06|3545.55|3545.55|0
1705070400000|2024-01-12 14:40:00|3546.22|3546.22|3542.73|3542.73|3546.69|3546.69|3542.04|3542.04|0
1705070700000|2024-01-12 14:45:00|3542.68|3542.68|3542.9|3542.9|3546.37|3546.37|3541.04|3541.04|0
1705071000000|2024-01-12 14:50:00|3543.57|3543.57|3541.38|3541.38|3545.37|3545.37|3540.19|3540.19|0
1705071300000|2024-01-12 14:55:00|3541.34|3541.34|3533.92|3533.92|3541.4|3541.4|3533.14|3533.14|0
1705071600000|2024-01-12 15:00:00|3533.58|3533.58|3529.71|3529.71|3533.58|3533.58|3528.26|3528.26|0
1705071900000|2024-01-12 15:05:00|3529.8|3529.8|3534.49|3534.49|3534.49|3534.49|3529.8|3529.8|0
1705072200000|2024-01-12 15:10:00|3534.54|3534.54|3533.42|3533.42|3535.61|3535.61|3532.79|3532.79|0
1705072500000|2024-01-12 15:15:00|3533.75|3533.75|3530.06|3530.06|3536.34|3536.34|3529.79|3529.79|0
1705072800000|2024-01-12 15:20:00|3530.11|3530.11|3532.96|3532.96|3532.96|3532.96|3528.16|3528.16|0
1705073100000|2024-01-12 15:25:00|3532.94|3532.94|3531.35|3531.35|3533.53|3533.53|3530.62|3530.62|0
1705073400000|2024-01-12 15:30:00|3531.3|3531.3|3529.89|3529.89|3531.3|3531.3|3528.36|3528.36|0
1705073700000|2024-01-12 15:35:00|3530.1|3530.1|3526.5|3526.5|3530.84|3530.84|3525.83|3525.83|0
1705074000000|2024-01-12 15:40:00|3526.48|3526.48|3526.37|3526.37|3528.56|3528.56|3523.66|3523.66|0
1705074300000|2024-01-12 15:45:00|3526.44|3526.44|3522.2|3522.2|3527.07|3527.07|3521.52|3521.52|0
1705074600000|2024-01-12 15:50:00|3522.25|3522.25|3518.5|3518.5|3523.33|3523.33|3517.7|3517.7|0
1705074900000|2024-01-12 15:55:00|3518.84|3518.84|3521.9|3521.9|3522.29|3522.29|3517.16|3517.16|0
1705075200000|2024-01-12 16:00:00|3522.17|3522.17|3520.08|3520.08|3522.38|3522.38|3519.73|3519.73|0
1705075500000|2024-01-12 16:05:00|3519.87|3519.87|3521.1|3521.1|3521.7|3521.7|3518.39|3518.39|0
1705075800000|2024-01-12 16:10:00|3521.44|3521.44|3518.06|3518.06|3521.9|3521.9|3517.23|3517.23|0
1705076100000|2024-01-12 16:15:00|3517.72|3517.72|3516.34|3516.34|3518.37|3518.37|3515.45|3515.45|0
1705076400000|2024-01-12 16:20:00|3516|3516|3516.68|3516.68|3517.71|3517.71|3515.71|3515.71|0
1705076700000|2024-01-12 16:25:00|3516.34|3516.34|3517.99|3517.99|3519.43|3519.43|3516.34|3516.34|0
1705306500000|2024-01-15 08:15:00|3506.86|3506.86|3497.57|3497.57|3507.58|3507.58|3495.23|3495.23|0
1705306800000|2024-01-15 08:20:00|3497.52|3497.52|3499.71|3499.71|3502.18|3502.18|3496.17|3496.17|0
1705307100000|2024-01-15 08:25:00|3499.64|3499.64|3486.35|3486.35|3499.64|3499.64|3485.89|3485.89|0
1705307400000|2024-01-15 08:30:00|3486.4|3486.4|3473.8|3473.8|3486.4|3486.4|3473.7|3473.7|0
1705307700000|2024-01-15 08:35:00|3473.97|3473.97|3479.52|3479.52|3480.79|3480.79|3471.72|3471.72|0
1705308000000|2024-01-15 08:40:00|3479.18|3479.18|3473.8|3473.8|3479.18|3479.18|3473.1|3473.1|0
1705308300000|2024-01-15 08:45:00|3473.91|3473.91|3468.67|3468.67|3473.91|3473.91|3468.67|3468.67|0
1705308600000|2024-01-15 08:50:00|3469.35|3469.35|3473.58|3473.58|3475.03|3475.03|3468.27|3468.27|0
1705308900000|2024-01-15 08:55:00|3473.55|3473.55|3458.35|3458.35|3473.55|3473.55|3458.01|3458.01|0
1705309200000|2024-01-15 09:00:00|3458.27|3458.27|3457.38|3457.38|3458.37|3458.37|3454.13|3454.13|0
1705309500000|2024-01-15 09:05:00|3458.05|3458.05|3450.82|3450.82|3458.21|3458.21|3447.52|3447.52|0
1705309800000|2024-01-15 09:10:00|3450.9|3450.9|3448.69|3448.69|3450.9|3450.9|3445.29|3445.29|0
1705310100000|2024-01-15 09:15:00|3448.35|3448.35|3442.37|3442.37|3448.38|3448.38|3440.86|3440.86|0
1705310400000|2024-01-15 09:20:00|3441.7|3441.7|3454.2|3454.2|3457.62|3457.62|3439.67|3439.67|0
1705310700000|2024-01-15 09:25:00|3455.55|3455.55|3458.01|3458.01|3458.01|3458.01|3451.08|3451.08|0
1705311000000|2024-01-15 09:30:00|3457.68|3457.68|3459.99|3459.99|3459.99|3459.99|3454.66|3454.66|0
1705311300000|2024-01-15 09:35:00|3460.32|3460.32|3463.61|3463.61|3465.59|3465.59|3460.32|3460.32|0
1705311600000|2024-01-15 09:40:00|3463.27|3463.27|3457.78|3457.78|3463.27|3463.27|3455.55|3455.55|0
1705311900000|2024-01-15 09:45:00|3457.89|3457.89|3462.84|3462.84|3462.92|3462.92|3457.87|3457.87|0
1705312200000|2024-01-15 09:50:00|3463.34|3463.34|3462.25|3462.25|3464.36|3464.36|3461.58|3461.58|0
1705312500000|2024-01-15 09:55:00|3462.59|3462.59|3465.43|3465.43|3466.44|3466.44|3462.29|3462.29|0
1705312800000|2024-01-15 10:00:00|3465.81|3465.81|3465.73|3465.73|3466.99|3466.99|3464.07|3464.07|0
1705313100000|2024-01-15 10:05:00|3465.52|3465.52|3464.08|3464.08|3469.05|3469.05|3464.08|3464.08|0
1705313400000|2024-01-15 10:10:00|3463.89|3463.89|3468.28|3468.28|3468.34|3468.34|3463.89|3463.89|0
1705313700000|2024-01-15 10:15:00|3467.95|3467.95|3466.54|3466.54|3467.95|3467.95|3464.59|3464.59|0
1705314000000|2024-01-15 10:20:00|3466.43|3466.43|3466.05|3466.05|3469.52|3469.52|3464.55|3464.55|0
1705314300000|2024-01-15 10:25:00|3466.39|3466.39|3464.97|3464.97|3467.78|3467.78|3464.1|3464.1|0
1705314600000|2024-01-15 10:30:00|3464.63|3464.63|3460.23|3460.23|3465.95|3465.95|3460.23|3460.23|0
1705314900000|2024-01-15 10:35:00|3460.19|3460.19|3456.86|3456.86|3460.19|3460.19|3453.72|3453.72|0
1705315200000|2024-01-15 10:40:00|3456.9|3456.9|3457.07|3457.07|3458.05|3458.05|3456.05|3456.05|0
1705315500000|2024-01-15 10:45:00|3456.73|3456.73|3460.1|3460.1|3460.65|3460.65|3456.73|3456.73|0
1705315800000|2024-01-15 10:50:00|3460.08|3460.08|3458.12|3458.12|3460.12|3460.12|3458.08|3458.08|0
1705316100000|2024-01-15 10:55:00|3458.18|3458.18|3459.43|3459.43|3459.43|3459.43|3457.62|3457.62|0
1705316400000|2024-01-15 11:00:00|3459.41|3459.41|3456.62|3456.62|3460.33|3460.33|3456.62|3456.62|0
1705316700000|2024-01-15 11:05:00|3456.52|3456.52|3457.9|3457.9|3457.9|3457.9|3456.1|3456.1|0
1705317000000|2024-01-15 11:10:00|3458.23|3458.23|3457.9|3457.9|3458.29|3458.29|3457.4|3457.4|0
1705317300000|2024-01-15 11:15:00|3457.85|3457.85|3458.12|3458.12|3459.04|3459.04|3457.85|3457.85|0
1705317600000|2024-01-15 11:20:00|3457.44|3457.44|3450.1|3450.1|3457.76|3457.76|3450.1|3450.1|0
1705317900000|2024-01-15 11:25:00|3450|3450|3451.2|3451.2|3451.22|3451.22|3449.34|3449.34|0
1705318200000|2024-01-15 11:30:00|3451.25|3451.25|3449.89|3449.89|3452.44|3452.44|3449.89|3449.89|0
1705318500000|2024-01-15 11:35:00|3449.95|3449.95|3452.6|3452.6|3452.95|3452.95|3449.89|3449.89|0
1705318800000|2024-01-15 11:40:00|3452.71|3452.71|3452.13|3452.13|3454.36|3454.36|3452.13|3452.13|0
1705319100000|2024-01-15 11:45:00|3452.18|3452.18|3450.92|3450.92|3452.18|3452.18|3450.41|3450.41|0
1705319400000|2024-01-15 11:50:00|3451.26|3451.26|3449.53|3449.53|3451.26|3451.26|3449.42|3449.42|0
1705319700000|2024-01-15 11:55:00|3449.63|3449.63|3449.19|3449.19|3450.19|3450.19|3448.85|3448.85|0
1705320000000|2024-01-15 12:00:00|3448.98|3448.98|3451.46|3451.46|3451.8|3451.8|3448.71|3448.71|0
1705320300000|2024-01-15 12:05:00|3452.48|3452.48|3451.72|3451.72|3453.93|3453.93|3451.72|3451.72|0
1705320600000|2024-01-15 12:10:00|3451.77|3451.77|3449.73|3449.73|3452.03|3452.03|3449.4|3449.4|0
1705320900000|2024-01-15 12:15:00|3449.4|3449.4|3447.96|3447.96|3450.39|3450.39|3447.96|3447.96|0
1705321200000|2024-01-15 12:20:00|3447.63|3447.63|3446.43|3446.43|3448.47|3448.47|3446.04|3446.04|0
1705321500000|2024-01-15 12:25:00|3446.38|3446.38|3446.26|3446.26|3446.71|3446.71|3445.1|3445.1|0
1705321800000|2024-01-15 12:30:00|3446.31|3446.31|3448.24|3448.24|3448.35|3448.35|3446.31|3446.31|0
1705322100000|2024-01-15 12:35:00|3448.91|3448.91|3450.93|3450.93|3450.93|3450.93|3448.79|3448.79|0
1705322400000|2024-01-15 12:40:00|3451.26|3451.26|3455.83|3455.83|3455.83|3455.83|3451.26|3451.26|0
1705322700000|2024-01-15 12:45:00|3455.93|3455.93|3453.15|3453.15|3456.26|3456.26|3453.15|3453.15|0
1705323000000|2024-01-15 12:50:00|3452.89|3452.89|3451.97|3451.97|3452.94|3452.94|3451.67|3451.67|0
1705323300000|2024-01-15 12:55:00|3451.47|3451.47|3450.86|3450.86|3451.47|3451.47|3450.18|3450.18|0
1705323600000|2024-01-15 13:00:00|3450.8|3450.8|3449.03|3449.03|3450.89|3450.89|3448.94|3448.94|0
1705323900000|2024-01-15 13:05:00|3449.01|3449.01|3446.18|3446.18|3449.25|3449.25|3446.18|3446.18|0
1705324200000|2024-01-15 13:10:00|3446.17|3446.17|3443.47|3443.47|3446.17|3446.17|3443.42|3443.42|0
1705324500000|2024-01-15 13:15:00|3443.13|3443.13|3443.97|3443.97|3443.97|3443.97|3442.69|3442.69|0
1705324800000|2024-01-15 13:20:00|3444.14|3444.14|3447.45|3447.45|3447.65|3447.65|3444.14|3444.14|0
1705325100000|2024-01-15 13:25:00|3447.39|3447.39|3447.68|3447.68|3447.74|3447.74|3446.08|3446.08|0
1705325400000|2024-01-15 13:30:00|3448.02|3448.02|3448.1|3448.1|3448.66|3448.66|3447.03|3447.03|0
1705325700000|2024-01-15 13:35:00|3448.15|3448.15|3449.33|3449.33|3449.77|3449.77|3448.1|3448.1|0
1705326000000|2024-01-15 13:40:00|3449.34|3449.34|3450.8|3450.8|3451.3|3451.3|3448|3448|0
1705326300000|2024-01-15 13:45:00|3450.86|3450.86|3448.5|3448.5|3451.32|3451.32|3448.5|3448.5|0
1705326600000|2024-01-15 13:50:00|3448.34|3448.34|3446.73|3446.73|3448.53|3448.53|3445.99|3445.99|0
1705326900000|2024-01-15 13:55:00|3447.07|3447.07|3442.47|3442.47|3447.74|3447.74|3442.23|3442.23|0
1705327200000|2024-01-15 14:00:00|3442.41|3442.41|3442.26|3442.26|3442.97|3442.97|3440.2|3440.2|0
1705327500000|2024-01-15 14:05:00|3442.25|3442.25|3443.82|3443.82|3444.72|3444.72|3441.96|3441.96|0
1705327800000|2024-01-15 14:10:00|3444.27|3444.27|3441.99|3441.99|3444.33|3444.33|3441.6|3441.6|0
1705328100000|2024-01-15 14:15:00|3441.65|3441.65|3436.02|3436.02|3442.33|3442.33|3434.81|3434.81|0
1705328400000|2024-01-15 14:20:00|3435.97|3435.97|3436.84|3436.84|3437.94|3437.94|3435.88|3435.88|0
1705328700000|2024-01-15 14:25:00|3437.51|3437.51|3444.31|3444.31|3444.31|3444.31|3437.51|3437.51|0
1705329000000|2024-01-15 14:30:00|3444.42|3444.42|3446.6|3446.6|3447.91|3447.91|3444.34|3444.34|0
1705329300000|2024-01-15 14:35:00|3446.4|3446.4|3442.84|3442.84|3446.49|3446.49|3442.84|3442.84|0
1705329600000|2024-01-15 14:40:00|3441.16|3441.16|3442.82|3442.82|3442.82|3442.82|3440.49|3440.49|0
1705329900000|2024-01-15 14:45:00|3442.84|3442.84|3448.34|3448.34|3448.34|3448.34|3442.84|3442.84|0
1705330200000|2024-01-15 14:50:00|3448.29|3448.29|3451.31|3451.31|3451.47|3451.47|3447.78|3447.78|0
1705330500000|2024-01-15 14:55:00|3451.65|3451.65|3455.86|3455.86|3456.36|3456.36|3451.65|3451.65|0
1705330800000|2024-01-15 15:00:00|3455.66|3455.66|3450.93|3450.93|3455.75|3455.75|3449.65|3449.65|0
1705331100000|2024-01-15 15:05:00|3450.82|3450.82|3453.45|3453.45|3453.45|3453.45|3450.82|3450.82|0
1705331400000|2024-01-15 15:10:00|3453.44|3453.44|3454.67|3454.67|3454.78|3454.78|3451.51|3451.51|0
1705331700000|2024-01-15 15:15:00|3454.12|3454.12|3454.97|3454.97|3455.76|3455.76|3453.78|3453.78|0
1705332000000|2024-01-15 15:20:00|3455.02|3455.02|3456.19|3456.19|3457.31|3457.31|3455.02|3455.02|0
1705332300000|2024-01-15 15:25:00|3456.02|3456.02|3455.13|3455.13|3456.11|3456.11|3452.89|3452.89|0
1705332600000|2024-01-15 15:30:00|3455.08|3455.08|3459.29|3459.29|3459.29|3459.29|3454.59|3454.59|0
1705332900000|2024-01-15 15:35:00|3459.26|3459.26|3461|3461|3461.98|3461.98|3459.21|3459.21|0
1705333200000|2024-01-15 15:40:00|3460.92|3460.92|3458.62|3458.62|3461.18|3461.18|3458.62|3458.62|0
1705333500000|2024-01-15 15:45:00|3457.94|3457.94|3456.26|3456.26|3458.17|3458.17|3455.85|3455.85|0
1705333800000|2024-01-15 15:50:00|3456.16|3456.16|3456.29|3456.29|3457.36|3457.36|3455.98|3455.98|0
1705334100000|2024-01-15 15:55:00|3456.26|3456.26|3455.34|3455.34|3457.21|3457.21|3455.14|3455.14|0
1705334400000|2024-01-15 16:00:00|3455.42|3455.42|3451.35|3451.35|3455.42|3455.42|3450.37|3450.37|0
1705334700000|2024-01-15 16:05:00|3451.27|3451.27|3450.4|3450.4|3452.16|3452.16|3450.01|3450.01|0
1705335000000|2024-01-15 16:10:00|3450.46|3450.46|3452.56|3452.56|3454.37|3454.37|3450.24|3450.24|0
1705335300000|2024-01-15 16:15:00|3452.39|3452.39|3450.78|3450.78|3452.39|3452.39|3450.11|3450.11|0
1705335600000|2024-01-15 16:20:00|3450.73|3450.73|3449.43|3449.43|3450.73|3450.73|3448.49|3448.49|0
1705335900000|2024-01-15 16:25:00|3449.48|3449.48|3450.09|3450.09|3450.19|3450.19|3447.92|3447.92|0
1705392900000|2024-01-16 08:15:00|3433.24|3433.24|3423.08|3423.08|3433.29|3433.29|3423.08|3423.08|0
1705393200000|2024-01-16 08:20:00|3423.42|3423.42|3433.86|3433.86|3435.62|3435.62|3420.03|3420.03|0
1705393500000|2024-01-16 08:25:00|3433.7|3433.7|3426.3|3426.3|3434.39|3434.39|3426.28|3426.28|0
1705393800000|2024-01-16 08:30:00|3426.13|3426.13|3430.01|3430.01|3430.51|3430.51|3424.27|3424.27|0
1705394100000|2024-01-16 08:35:00|3429.33|3429.33|3432.01|3432.01|3432.22|3432.22|3427.68|3427.68|0
1705394400000|2024-01-16 08:40:00|3431.93|3431.93|3427.86|3427.86|3432.54|3432.54|3427.52|3427.52|0
1705394700000|2024-01-16 08:45:00|3427.94|3427.94|3430.9|3430.9|3431.9|3431.9|3427.49|3427.49|0
1705395000000|2024-01-16 08:50:00|3430.56|3430.56|3428.96|3428.96|3430.73|3430.73|3426.89|3426.89|0
1705395300000|2024-01-16 08:55:00|3428.74|3428.74|3430.41|3430.41|3431.51|3431.51|3427.45|3427.45|0
1705395600000|2024-01-16 09:00:00|3430.61|3430.61|3426.96|3426.96|3432.27|3432.27|3426.96|3426.96|0
1705395900000|2024-01-16 09:05:00|3426.89|3426.89|3425.72|3425.72|3427.54|3427.54|3423.64|3423.64|0
1705396200000|2024-01-16 09:10:00|3426.32|3426.32|3424.56|3424.56|3427.17|3427.17|3423.99|3423.99|0
1705396500000|2024-01-16 09:15:00|3424.67|3424.67|3420.05|3420.05|3426.28|3426.28|3420.05|3420.05|0
1705396800000|2024-01-16 09:20:00|3420.11|3420.11|3412.29|3412.29|3420.74|3420.74|3412.18|3412.18|0
1705397100000|2024-01-16 09:25:00|3411.95|3411.95|3406.59|3406.59|3413.63|3413.63|3405.94|3405.94|0
1705397400000|2024-01-16 09:30:00|3406.26|3406.26|3412.69|3412.69|3412.69|3412.69|3404.96|3404.96|0
1705397700000|2024-01-16 09:35:00|3413.02|3413.02|3410.45|3410.45|3414.43|3414.43|3410.45|3410.45|0
1705398000000|2024-01-16 09:40:00|3410.12|3410.12|3413.06|3413.06|3413.69|3413.69|3406.49|3406.49|0
1705398300000|2024-01-16 09:45:00|3413.4|3413.4|3411.99|3411.99|3413.84|3413.84|3411.36|3411.36|0
1705398600000|2024-01-16 09:50:00|3412.32|3412.32|3415.08|3415.08|3415.35|3415.35|3410.5|3410.5|0
1705398900000|2024-01-16 09:55:00|3415.42|3415.42|3414.82|3414.82|3415.77|3415.77|3412.75|3412.75|0
1705399200000|2024-01-16 10:00:00|3414.91|3414.91|3412.01|3412.01|3414.96|3414.96|3411.07|3411.07|0
1705399500000|2024-01-16 10:05:00|3412.35|3412.35|3414.43|3414.43|3415.27|3415.27|3411.39|3411.39|0
1705399800000|2024-01-16 10:10:00|3414.77|3414.77|3411.9|3411.9|3415.14|3415.14|3411.48|3411.48|0
1705400100000|2024-01-16 10:15:00|3411.56|3411.56|3408.99|3408.99|3412.63|3412.63|3408.6|3408.6|0
1705400400000|2024-01-16 10:20:00|3409.09|3409.09|3410|3410|3411.83|3411.83|3409.09|3409.09|0
1705400700000|2024-01-16 10:25:00|3410.34|3410.34|3407.55|3407.55|3411.46|3411.46|3407.47|3407.47|0
1705401000000|2024-01-16 10:30:00|3407.42|3407.42|3411.34|3411.34|3411.39|3411.39|3407.37|3407.37|0
1705401300000|2024-01-16 10:35:00|3411|3411|3414.78|3414.78|3414.93|3414.93|3410.92|3410.92|0
1705401600000|2024-01-16 10:40:00|3414.86|3414.86|3415.87|3415.87|3415.87|3415.87|3414.04|3414.04|0
1705401900000|2024-01-16 10:45:00|3416.09|3416.09|3417.87|3417.87|3417.87|3417.87|3416.03|3416.03|0
1705402200000|2024-01-16 10:50:00|3417.76|3417.76|3417.99|3417.99|3419.2|3419.2|3416.89|3416.89|0
1705402500000|2024-01-16 10:55:00|3418.04|3418.04|3419.27|3419.27|3420.13|3420.13|3418.04|3418.04|0
1705402800000|2024-01-16 11:00:00|3419.24|3419.24|3419.47|3419.47|3420.84|3420.84|3418.41|3418.41|0
1705403100000|2024-01-16 11:05:00|3419.46|3419.46|3421.02|3421.02|3422.79|3422.79|3418.78|3418.78|0
1705403400000|2024-01-16 11:10:00|3420.94|3420.94|3421.23|3421.23|3421.23|3421.23|3419.96|3419.96|0
1705403700000|2024-01-16 11:15:00|3421.33|3421.33|3423.52|3423.52|3424.09|3424.09|3421.33|3421.33|0
1705404000000|2024-01-16 11:20:00|3423.59|3423.59|3424.79|3424.79|3425.09|3425.09|3423.44|3423.44|0
1705404300000|2024-01-16 11:25:00|3424.72|3424.72|3424.66|3424.66|3427.66|3427.66|3424.63|3424.63|0
1705404600000|2024-01-16 11:30:00|3424.63|3424.63|3425.08|3425.08|3426.32|3426.32|3424.53|3424.53|0
1705404900000|2024-01-16 11:35:00|3425.19|3425.19|3427.23|3427.23|3427.62|3427.62|3425.19|3425.19|0
1705405200000|2024-01-16 11:40:00|3427.2|3427.2|3425.5|3425.5|3427.29|3427.29|3425.5|3425.5|0
1705405500000|2024-01-16 11:45:00|3425.45|3425.45|3432.7|3432.7|3433.17|3433.17|3423.76|3423.76|0
1705405800000|2024-01-16 11:50:00|3432.78|3432.78|3434.75|3434.75|3435.91|3435.91|3432.78|3432.78|0
1705406100000|2024-01-16 11:55:00|3434.67|3434.67|3431.36|3431.36|3435.63|3435.63|3431.31|3431.31|0
1705406400000|2024-01-16 12:00:00|3431.7|3431.7|3434.83|3434.83|3434.83|3434.83|3431.29|3431.29|0
1705406700000|2024-01-16 12:05:00|3434.91|3434.91|3435.9|3435.9|3436.21|3436.21|3434.12|3434.12|0
1705407000000|2024-01-16 12:10:00|3435.88|3435.88|3433.33|3433.33|3436.97|3436.97|3432.66|3432.66|0
1705407300000|2024-01-16 12:15:00|3433.42|3433.42|3435.07|3435.07|3435.72|3435.72|3433.42|3433.42|0
1705407600000|2024-01-16 12:20:00|3435|3435|3432.78|3432.78|3435|3435|3431.47|3431.47|0
1705407900000|2024-01-16 12:25:00|3434.62|3434.62|3436.1|3436.1|3436.77|3436.77|3432.83|3432.83|0
1705408200000|2024-01-16 12:30:00|3435.43|3435.43|3434.12|3434.12|3438.96|3438.96|3434.01|3434.01|0
1705408500000|2024-01-16 12:35:00|3434.79|3434.79|3435.62|3435.62|3435.85|3435.85|3434.34|3434.34|0
1705408800000|2024-01-16 12:40:00|3435.77|3435.77|3436.25|3436.25|3437.87|3437.87|3435.74|3435.74|0
1705409100000|2024-01-16 12:45:00|3435.24|3435.24|3433.5|3433.5|3435.78|3435.78|3432.62|3432.62|0
1705409400000|2024-01-16 12:50:00|3433.61|3433.61|3434.05|3434.05|3434.28|3434.28|3432.65|3432.65|0
1705409700000|2024-01-16 12:55:00|3433.71|3433.71|3433.26|3433.26|3433.93|3433.93|3432.71|3432.71|0
1705410000000|2024-01-16 13:00:00|3433.2|3433.2|3433.5|3433.5|3434.45|3434.45|3432.8|3432.8|0
1705410300000|2024-01-16 13:05:00|3433.61|3433.61|3430.88|3430.88|3433.61|3433.61|3430.79|3430.79|0
1705410600000|2024-01-16 13:10:00|3431.22|3431.22|3428.37|3428.37|3431.74|3431.74|3428.33|3428.33|0
1705410900000|2024-01-16 13:15:00|3428.76|3428.76|3430.77|3430.77|3431.35|3431.35|3428.69|3428.69|0
1705411200000|2024-01-16 13:20:00|3430.1|3430.1|3428.68|3428.68|3430.2|3430.2|3427.95|3427.95|0
1705411500000|2024-01-16 13:25:00|3428.61|3428.61|3430.2|3430.2|3430.71|3430.71|3428.17|3428.17|0
1705411800000|2024-01-16 13:30:00|3431.05|3431.05|3431.15|3431.15|3432.45|3432.45|3429.44|3429.44|0
1705412100000|2024-01-16 13:35:00|3431.49|3431.49|3432.25|3432.25|3432.45|3432.45|3430.12|3430.12|0
1705412400000|2024-01-16 13:40:00|3432.35|3432.35|3432.86|3432.86|3435.4|3435.4|3432.35|3432.35|0
1705412700000|2024-01-16 13:45:00|3432.81|3432.81|3429.29|3429.29|3432.81|3432.81|3428.25|3428.25|0
1705413000000|2024-01-16 13:50:00|3428.96|3428.96|3428.19|3428.19|3429.23|3429.23|3427.11|3427.11|0
1705413300000|2024-01-16 13:55:00|3428.3|3428.3|3426.85|3426.85|3429.42|3429.42|3426.15|3426.15|0
1705413600000|2024-01-16 14:00:00|3427.19|3427.19|3428.21|3428.21|3429.54|3429.54|3427.19|3427.19|0
1705413900000|2024-01-16 14:05:00|3428.14|3428.14|3428.19|3428.19|3429.21|3429.21|3427.66|3427.66|0
1705414200000|2024-01-16 14:10:00|3428.52|3428.52|3427.82|3427.82|3428.59|3428.59|3426.5|3426.5|0
1705414500000|2024-01-16 14:15:00|3427.79|3427.79|3429.25|3429.25|3429.46|3429.46|3427.79|3427.79|0
1705414800000|2024-01-16 14:20:00|3429.19|3429.19|3428.65|3428.65|3429.19|3429.19|3426.98|3426.98|0
1705415100000|2024-01-16 14:25:00|3428.54|3428.54|3430.34|3430.34|3430.64|3430.64|3428.54|3428.54|0
1705415400000|2024-01-16 14:30:00|3430.24|3430.24|3424.91|3424.91|3433.45|3433.45|3424.91|3424.91|0
1705415700000|2024-01-16 14:35:00|3424.61|3424.61|3414.21|3414.21|3424.89|3424.89|3413.04|3413.04|0
1705416000000|2024-01-16 14:40:00|3414.18|3414.18|3411.84|3411.84|3415.22|3415.22|3410.66|3410.66|0
1705416300000|2024-01-16 14:45:00|3412.52|3412.52|3411.16|3411.16|3415.39|3415.39|3409.92|3409.92|0
1705416600000|2024-01-16 14:50:00|3411.26|3411.26|3412.25|3412.25|3414.33|3414.33|3410.58|3410.58|0
1705416900000|2024-01-16 14:55:00|3412.92|3412.92|3418.53|3418.53|3418.96|3418.96|3412.79|3412.79|0
1705417200000|2024-01-16 15:00:00|3418.56|3418.56|3417.85|3417.85|3420.34|3420.34|3417.17|3417.17|0
1705417500000|2024-01-16 15:05:00|3418.19|3418.19|3417.86|3417.86|3420.08|3420.08|3416.34|3416.34|0
1705417800000|2024-01-16 15:10:00|3417.87|3417.87|3418.18|3418.18|3420.23|3420.23|3414.75|3414.75|0
1705418100000|2024-01-16 15:15:00|3417.77|3417.77|3420.48|3420.48|3420.86|3420.86|3416.67|3416.67|0
1705418400000|2024-01-16 15:20:00|3420.53|3420.53|3420.37|3420.37|3421.64|3421.64|3418.93|3418.93|0
1705418700000|2024-01-16 15:25:00|3420.71|3420.71|3421.09|3421.09|3421.97|3421.97|3419.72|3419.72|0
1705419000000|2024-01-16 15:30:00|3420.99|3420.99|3421.18|3421.18|3421.18|3421.18|3417.63|3417.63|0
1705419300000|2024-01-16 15:35:00|3420.84|3420.84|3421.42|3421.42|3421.42|3421.42|3418.72|3418.72|0
1705419600000|2024-01-16 15:40:00|3421.75|3421.75|3422.33|3422.33|3423.89|3423.89|3421.36|3421.36|0
1705419900000|2024-01-16 15:45:00|3422.65|3422.65|3422.78|3422.78|3423.4|3423.4|3421.71|3421.71|0
1705420200000|2024-01-16 15:50:00|3422.67|3422.67|3421.38|3421.38|3423.13|3423.13|3420.97|3420.97|0
1705420500000|2024-01-16 15:55:00|3421.71|3421.71|3422.8|3422.8|3423.16|3423.16|3421.49|3421.49|0
1705420800000|2024-01-16 16:00:00|3422.85|3422.85|3418.71|3418.71|3422.85|3422.85|3416|3416|0
1705421100000|2024-01-16 16:05:00|3418.64|3418.64|3416.34|3416.34|3420.58|3420.58|3416.3|3416.3|0
1705421400000|2024-01-16 16:10:00|3416.35|3416.35|3416.97|3416.97|3418.02|3418.02|3415.18|3415.18|0
1705421700000|2024-01-16 16:15:00|3416.92|3416.92|3413.96|3413.96|3416.93|3416.93|3413.21|3413.21|0
1705422000000|2024-01-16 16:20:00|3413.85|3413.85|3414.29|3414.29|3417.99|3417.99|3413.5|3413.5|0
1705422300000|2024-01-16 16:25:00|3413.95|3413.95|3411.1|3411.1|3415.04|3415.04|3411.1|3411.1|0
1705479300000|2024-01-17 08:15:00|3347.24|3347.24|3357.3|3357.3|3357.3|3357.3|3345.74|3345.74|0
1705479600000|2024-01-17 08:20:00|3356.96|3356.96|3352.21|3352.21|3357.06|3357.06|3350.51|3350.51|0
1705479900000|2024-01-17 08:25:00|3352.46|3352.46|3353.84|3353.84|3355.41|3355.41|3348.98|3348.98|0
1705480200000|2024-01-17 08:30:00|3353.52|3353.52|3349.46|3349.46|3353.52|3353.52|3345.41|3345.41|0
1705480500000|2024-01-17 08:35:00|3349.12|3349.12|3357.82|3357.82|3358.07|3358.07|3349.12|3349.12|0
1705480800000|2024-01-17 08:40:00|3357.67|3357.67|3357.13|3357.13|3357.67|3357.67|3352.03|3352.03|0
1705481100000|2024-01-17 08:45:00|3357.18|3357.18|3350.96|3350.96|3362.67|3362.67|3348.05|3348.05|0
1705481400000|2024-01-17 08:50:00|3350.9|3350.9|3353.1|3353.1|3353.1|3353.1|3347.6|3347.6|0
1705481700000|2024-01-17 08:55:00|3354.45|3354.45|3350.53|3350.53|3354.45|3354.45|3350.25|3350.25|0
1705482000000|2024-01-17 09:00:00|3350.59|3350.59|3349.44|3349.44|3353.57|3353.57|3348.65|3348.65|0
1705482300000|2024-01-17 09:05:00|3349.42|3349.42|3346.97|3346.97|3349.95|3349.95|3346.64|3346.64|0
1705482600000|2024-01-17 09:10:00|3346.64|3346.64|3342.37|3342.37|3346.97|3346.97|3340.28|3340.28|0
1705482900000|2024-01-17 09:15:00|3342.03|3342.03|3341.57|3341.57|3342.39|3342.39|3339.38|3339.38|0
1705483200000|2024-01-17 09:20:00|3341.64|3341.64|3350.98|3350.98|3351.79|3351.79|3341.31|3341.31|0
1705483500000|2024-01-17 09:25:00|3351.07|3351.07|3345.82|3345.82|3351.27|3351.27|3344.51|3344.51|0
1705483800000|2024-01-17 09:30:00|3345.9|3345.9|3350.36|3350.36|3350.36|3350.36|3344.27|3344.27|0
1705484100000|2024-01-17 09:35:00|3349.69|3349.69|3343.58|3343.58|3349.69|3349.69|3343.58|3343.58|0
1705484400000|2024-01-17 09:40:00|3343.52|3343.52|3344.95|3344.95|3345.24|3345.24|3341.15|3341.15|0
1705484700000|2024-01-17 09:45:00|3344.61|3344.61|3345.44|3345.44|3345.74|3345.74|3343.57|3343.57|0
1705485000000|2024-01-17 09:50:00|3345.77|3345.77|3351.09|3351.09|3351.35|3351.35|3345.77|3345.77|0
1705485300000|2024-01-17 09:55:00|3351.43|3351.43|3349.81|3349.81|3351.7|3351.7|3346.03|3346.03|0
1705485600000|2024-01-17 10:00:00|3350.82|3350.82|3354.14|3354.14|3354.83|3354.83|3348.34|3348.34|0
1705485900000|2024-01-17 10:05:00|3354.09|3354.09|3350.33|3350.33|3355.69|3355.69|3350.28|3350.28|0
1705486200000|2024-01-17 10:10:00|3350.43|3350.43|3348.02|3348.02|3353.06|3353.06|3347.94|3347.94|0
1705486500000|2024-01-17 10:15:00|3348.07|3348.07|3348.92|3348.92|3349.19|3349.19|3347.42|3347.42|0
1705486800000|2024-01-17 10:20:00|3348.86|3348.86|3351.11|3351.11|3351.44|3351.44|3348.86|3348.86|0
1705487100000|2024-01-17 10:25:00|3351|3351|3353.1|3353.1|3354.82|3354.82|3350.83|3350.83|0
1705487400000|2024-01-17 10:30:00|3353.11|3353.11|3351.91|3351.91|3354.33|3354.33|3350.24|3350.24|0
1705487700000|2024-01-17 10:35:00|3351.97|3351.97|3353.53|3353.53|3355.03|3355.03|3351.49|3351.49|0
1705488000000|2024-01-17 10:40:00|3353.58|3353.58|3358.51|3358.51|3358.6|3358.6|3353.43|3353.43|0
1705488300000|2024-01-17 10:45:00|3358.41|3358.41|3364.09|3364.09|3365.77|3365.77|3358.41|3358.41|0
1705488600000|2024-01-17 10:50:00|3364.19|3364.19|3369.15|3369.15|3369.41|3369.41|3363.93|3363.93|0
1705488900000|2024-01-17 10:55:00|3370.49|3370.49|3365.13|3365.13|3370.57|3370.57|3365.05|3365.05|0
1705489200000|2024-01-17 11:00:00|3364.79|3364.79|3361.58|3361.58|3365.35|3365.35|3361.39|3361.39|0
1705489500000|2024-01-17 11:05:00|3361.63|3361.63|3363.43|3363.43|3363.52|3363.52|3361.51|3361.51|0
1705489800000|2024-01-17 11:10:00|3363.53|3363.53|3358.45|3358.45|3363.53|3363.53|3358.11|3358.11|0
1705490100000|2024-01-17 11:15:00|3358.29|3358.29|3354.31|3354.31|3359.46|3359.46|3353.58|3353.58|0
1705490400000|2024-01-17 11:20:00|3354.38|3354.38|3354.81|3354.81|3355.5|3355.5|3353.9|3353.9|0
1705490700000|2024-01-17 11:25:00|3354.7|3354.7|3358.1|3358.1|3358.41|3358.41|3354.37|3354.37|0
1705491000000|2024-01-17 11:30:00|3358|3358|3354.8|3354.8|3358.14|3358.14|3354.8|3354.8|0
1705491300000|2024-01-17 11:35:00|3354.72|3354.72|3354.74|3354.74|3354.74|3354.74|3352.15|3352.15|0
1705491600000|2024-01-17 11:40:00|3354.85|3354.85|3349.99|3349.99|3355.4|3355.4|3349.99|3349.99|0
1705491900000|2024-01-17 11:45:00|3350.32|3350.32|3350.91|3350.91|3352.06|3352.06|3349.83|3349.83|0
1705492200000|2024-01-17 11:50:00|3350.96|3350.96|3348.76|3348.76|3351.78|3351.78|3347.48|3347.48|0
1705492500000|2024-01-17 11:55:00|3349.1|3349.1|3350.27|3350.27|3350.32|3350.32|3349.1|3349.1|0
1705492800000|2024-01-17 12:00:00|3350.64|3350.64|3352.97|3352.97|3353.07|3353.07|3349.83|3349.83|0
1705493100000|2024-01-17 12:05:00|3352.75|3352.75|3352.16|3352.16|3353.62|3353.62|3351.77|3351.77|0
1705493400000|2024-01-17 12:10:00|3352.27|3352.27|3354.59|3354.59|3354.59|3354.59|3352.27|3352.27|0
1705493700000|2024-01-17 12:15:00|3354.5|3354.5|3356.19|3356.19|3358.39|3358.39|3354.5|3354.5|0
1705494000000|2024-01-17 12:20:00|3356.08|3356.08|3360.14|3360.14|3360.14|3360.14|3355.97|3355.97|0
1705494300000|2024-01-17 12:25:00|3360.18|3360.18|3360.43|3360.43|3361.79|3361.79|3359.47|3359.47|0
1705494600000|2024-01-17 12:30:00|3360.54|3360.54|3360.76|3360.76|3360.93|3360.93|3359.36|3359.36|0
1705494900000|2024-01-17 12:35:00|3360.87|3360.87|3359.86|3359.86|3362.19|3362.19|3359.52|3359.52|0
1705495200000|2024-01-17 12:40:00|3359.96|3359.96|3360.61|3360.61|3361.29|3361.29|3359.96|3359.96|0
1705495500000|2024-01-17 12:45:00|3360.3|3360.3|3357.93|3357.93|3360.3|3360.3|3357.59|3357.59|0
1705495800000|2024-01-17 12:50:00|3357.87|3357.87|3356.59|3356.59|3358.33|3358.33|3356.17|3356.17|0
1705496100000|2024-01-17 12:55:00|3356.93|3356.93|3356.04|3356.04|3359.03|3359.03|3356.04|3356.04|0
1705496400000|2024-01-17 13:00:00|3356.38|3356.38|3354.24|3354.24|3356.48|3356.48|3354.04|3354.04|0
1705496700000|2024-01-17 13:05:00|3354.83|3354.83|3358.73|3358.73|3358.88|3358.88|3354.83|3354.83|0
1705497000000|2024-01-17 13:10:00|3358.68|3358.68|3360.55|3360.55|3360.55|3360.55|3358.57|3358.57|0
1705497300000|2024-01-17 13:15:00|3360.58|3360.58|3361.02|3361.02|3361.65|3361.65|3358.81|3358.81|0
1705497600000|2024-01-17 13:20:00|3361.35|3361.35|3361.43|3361.43|3364.58|3364.58|3361.14|3361.14|0
1705497900000|2024-01-17 13:25:00|3361.17|3361.17|3362.34|3362.34|3363.86|3363.86|3361.17|3361.17|0
1705498200000|2024-01-17 13:30:00|3362.36|3362.36|3364.92|3364.92|3364.92|3364.92|3360.78|3360.78|0
1705498500000|2024-01-17 13:35:00|3365.07|3365.07|3364.67|3364.67|3365.78|3365.78|3363.02|3363.02|0
1705498800000|2024-01-17 13:40:00|3364.61|3364.61|3361.62|3361.62|3364.61|3364.61|3359.77|3359.77|0
1705499100000|2024-01-17 13:45:00|3361.52|3361.52|3357.28|3357.28|3361.73|3361.73|3356.95|3356.95|0
1705499400000|2024-01-17 13:50:00|3357.23|3357.23|3358.67|3358.67|3359.8|3359.8|3357.22|3357.22|0
1705499700000|2024-01-17 13:55:00|3358.77|3358.77|3356.19|3356.19|3358.81|3358.81|3356.04|3356.04|0
1705500000000|2024-01-17 14:00:00|3355.85|3355.85|3353.37|3353.37|3356.28|3356.28|3352.61|3352.61|0
1705500300000|2024-01-17 14:05:00|3353.44|3353.44|3354.42|3354.42|3354.58|3354.58|3351.87|3351.87|0
1705500600000|2024-01-17 14:10:00|3354.37|3354.37|3354.97|3354.97|3355.2|3355.2|3353.38|3353.38|0
1705500900000|2024-01-17 14:15:00|3355.07|3355.07|3353.91|3353.91|3356.86|3356.86|3353.3|3353.3|0
1705501200000|2024-01-17 14:20:00|3353.87|3353.87|3353.66|3353.66|3355.34|3355.34|3353.35|3353.35|0
1705501500000|2024-01-17 14:25:00|3353.33|3353.33|3353.51|3353.51|3354.25|3354.25|3352.14|3352.14|0
1705501800000|2024-01-17 14:30:00|3353.62|3353.62|3352.58|3352.58|3354.5|3354.5|3349.63|3349.63|0
1705502100000|2024-01-17 14:35:00|3351.89|3351.89|3352.12|3352.12|3354.34|3354.34|3351.13|3351.13|0
1705502400000|2024-01-17 14:40:00|3352.45|3352.45|3353.37|3353.37|3353.37|3353.37|3348.68|3348.68|0
1705502700000|2024-01-17 14:45:00|3353.32|3353.32|3352.43|3352.43|3355.43|3355.43|3351.3|3351.3|0
1705503000000|2024-01-17 14:50:00|3352.77|3352.77|3348.93|3348.93|3352.9|3352.9|3348.26|3348.26|0
1705503300000|2024-01-17 14:55:00|3348.76|3348.76|3352.97|3352.97|3354.11|3354.11|3348.08|3348.08|0
1705503600000|2024-01-17 15:00:00|3353.06|3353.06|3356.86|3356.86|3358.03|3358.03|3352.48|3352.48|0
1705503900000|2024-01-17 15:05:00|3357.2|3357.2|3362.06|3362.06|3362.65|3362.65|3356.27|3356.27|0
1705504200000|2024-01-17 15:10:00|3361.8|3361.8|3364.48|3364.48|3365.26|3365.26|3360.68|3360.68|0
1705504500000|2024-01-17 15:15:00|3364.14|3364.14|3360.34|3360.34|3364.48|3364.48|3360.12|3360.12|0
1705504800000|2024-01-17 15:20:00|3360.28|3360.28|3362.07|3362.07|3362.12|3362.12|3357.72|3357.72|0
1705505100000|2024-01-17 15:25:00|3362.18|3362.18|3364.17|3364.17|3365.82|3365.82|3362.18|3362.18|0
1705505400000|2024-01-17 15:30:00|3364.12|3364.12|3364.21|3364.21|3366.37|3366.37|3363.67|3363.67|0
1705505700000|2024-01-17 15:35:00|3363.54|3363.54|3365.03|3365.03|3365.55|3365.55|3363.14|3363.14|0
1705506000000|2024-01-17 15:40:00|3364.98|3364.98|3358.54|3358.54|3364.98|3364.98|3358.26|3358.26|0
1705506300000|2024-01-17 15:45:00|3358.59|3358.59|3357.93|3357.93|3359.25|3359.25|3356.21|3356.21|0
1705506600000|2024-01-17 15:50:00|3357.88|3357.88|3357.83|3357.83|3360.16|3360.16|3357.79|3357.79|0
1705506900000|2024-01-17 15:55:00|3357.5|3357.5|3356.08|3356.08|3357.72|3357.72|3355.01|3355.01|0
1705507200000|2024-01-17 16:00:00|3356.13|3356.13|3357.36|3357.36|3358.04|3358.04|3355.68|3355.68|0
1705507500000|2024-01-17 16:05:00|3357.29|3357.29|3361.93|3361.93|3361.93|3361.93|3357.29|3357.29|0
1705507800000|2024-01-17 16:10:00|3361.98|3361.98|3364.23|3364.23|3364.66|3364.66|3361.53|3361.53|0
1705508100000|2024-01-17 16:15:00|3364.13|3364.13|3364.33|3364.33|3365|3365|3363.7|3363.7|0
1705508400000|2024-01-17 16:20:00|3364.22|3364.22|3367.86|3367.86|3367.93|3367.93|3364.22|3364.22|0
1705508700000|2024-01-17 16:25:00|3367.91|3367.91|3364.15|3364.15|3368.61|3368.61|3364.1|3364.1|0
1705565700000|2024-01-18 08:15:00|3370.44|3370.44|3367.44|3367.44|3373.01|3373.01|3367.44|3367.44|0
1705566000000|2024-01-18 08:20:00|3367.06|3367.06|3365.8|3365.8|3367.17|3367.17|3364.59|3364.59|0
1705566300000|2024-01-18 08:25:00|3365.75|3365.75|3368.14|3368.14|3368.14|3368.14|3362.04|3362.04|0
1705566600000|2024-01-18 08:30:00|3368.16|3368.16|3364.56|3364.56|3370.26|3370.26|3362.67|3362.67|0
1705566900000|2024-01-18 08:35:00|3364.67|3364.67|3365.35|3365.35|3366.87|3366.87|3362.39|3362.39|0
1705567200000|2024-01-18 08:40:00|3365.19|3365.19|3366.3|3366.3|3368.21|3368.21|3364.47|3364.47|0
1705567500000|2024-01-18 08:45:00|3366.33|3366.33|3369.34|3369.34|3369.99|3369.99|3366.33|3366.33|0
1705567800000|2024-01-18 08:50:00|3369.26|3369.26|3368.11|3368.11|3370.47|3370.47|3368.11|3368.11|0
1705568100000|2024-01-18 08:55:00|3368.22|3368.22|3370.25|3370.25|3370.38|3370.38|3366.72|3366.72|0
1705568400000|2024-01-18 09:00:00|3370.21|3370.21|3371.84|3371.84|3372.27|3372.27|3369.19|3369.19|0
1705568700000|2024-01-18 09:05:00|3371.86|3371.86|3373.6|3373.6|3373.84|3373.84|3371.51|3371.51|0
1705569000000|2024-01-18 09:10:00|3373.94|3373.94|3377.18|3377.18|3377.59|3377.59|3373.57|3373.57|0
1705569300000|2024-01-18 09:15:00|3377.1|3377.1|3375.89|3375.89|3378.64|3378.64|3375.76|3375.76|0
1705569600000|2024-01-18 09:20:00|3376.22|3376.22|3379.52|3379.52|3379.93|3379.93|3374.97|3374.97|0
1705569900000|2024-01-18 09:25:00|3379.51|3379.51|3376.91|3376.91|3380.41|3380.41|3376.63|3376.63|0
1705570200000|2024-01-18 09:30:00|3376.75|3376.75|3370.43|3370.43|3377.09|3377.09|3369.99|3369.99|0
1705570500000|2024-01-18 09:35:00|3370.36|3370.36|3373.17|3373.17|3373.17|3373.17|3368.48|3368.48|0
1705570800000|2024-01-18 09:40:00|3373.24|3373.24|3370.44|3370.44|3373.46|3373.46|3370.44|3370.44|0
1705571100000|2024-01-18 09:45:00|3370.78|3370.78|3372.16|3372.16|3372.16|3372.16|3369.78|3369.78|0
1705571400000|2024-01-18 09:50:00|3372.19|3372.19|3375.64|3375.64|3375.73|3375.73|3370.7|3370.7|0
1705571700000|2024-01-18 09:55:00|3375.75|3375.75|3375.91|3375.91|3377.09|3377.09|3373.99|3373.99|0
1705572000000|2024-01-18 10:00:00|3376.01|3376.01|3376.11|3376.11|3376.88|3376.88|3375.05|3375.05|0
1705572300000|2024-01-18 10:05:00|3376|3376|3377.44|3377.44|3378.91|3378.91|3375.43|3375.43|0
1705572600000|2024-01-18 10:10:00|3377.39|3377.39|3378.63|3378.63|3378.63|3378.63|3376.09|3376.09|0
1705572900000|2024-01-18 10:15:00|3377.95|3377.95|3381.03|3381.03|3381.03|3381.03|3376.24|3376.24|0
1705573200000|2024-01-18 10:20:00|3382.04|3382.04|3385.04|3385.04|3385.05|3385.05|3382.04|3382.04|0
1705573500000|2024-01-18 10:25:00|3385.14|3385.14|3387.45|3387.45|3388.09|3388.09|3384.91|3384.91|0
1705573800000|2024-01-18 10:30:00|3387.79|3387.79|3389.8|3389.8|3391.71|3391.71|3387.79|3387.79|0
1705574100000|2024-01-18 10:35:00|3389.05|3389.05|3391.6|3391.6|3391.81|3391.81|3388.68|3388.68|0
1705574400000|2024-01-18 10:40:00|3391.66|3391.66|3394.97|3394.97|3396.47|3396.47|3391.66|3391.66|0
1705574700000|2024-01-18 10:45:00|3395.06|3395.06|3393.94|3393.94|3396.68|3396.68|3392.97|3392.97|0
1705575000000|2024-01-18 10:50:00|3393.96|3393.96|3394.81|3394.81|3394.81|3394.81|3393.19|3393.19|0
1705575300000|2024-01-18 10:55:00|3394.75|3394.75|3397.77|3397.77|3398.23|3398.23|3394.75|3394.75|0
1705575600000|2024-01-18 11:00:00|3397.82|3397.82|3399.57|3399.57|3399.68|3399.68|3397.82|3397.82|0
1705575900000|2024-01-18 11:05:00|3399.59|3399.59|3393.14|3393.14|3399.59|3399.59|3393.13|3393.13|0
1705576200000|2024-01-18 11:10:00|3392.81|3392.81|3391.93|3391.93|3393.57|3393.57|3391.29|3391.29|0
1705576500000|2024-01-18 11:15:00|3391.83|3391.83|3387.84|3387.84|3391.83|3391.83|3387.84|3387.84|0
1705576800000|2024-01-18 11:20:00|3387.93|3387.93|3390.63|3390.63|3390.72|3390.72|3387.33|3387.33|0
1705577100000|2024-01-18 11:25:00|3390.79|3390.79|3394.83|3394.83|3394.93|3394.93|3390.79|3390.79|0
1705577400000|2024-01-18 11:30:00|3394.94|3394.94|3394.84|3394.84|3394.94|3394.94|3393.95|3393.95|0
1705577700000|2024-01-18 11:35:00|3395|3395|3394.12|3394.12|3395.97|3395.97|3393.78|3393.78|0
1705578000000|2024-01-18 11:40:00|3394.13|3394.13|3394.62|3394.62|3394.62|3394.62|3392.38|3392.38|0
1705578300000|2024-01-18 11:45:00|3394.38|3394.38|3395.49|3395.49|3395.52|3395.52|3393.83|3393.83|0
1705578600000|2024-01-18 11:50:00|3395.54|3395.54|3393.9|3393.9|3396.21|3396.21|3393.57|3393.57|0
1705578900000|2024-01-18 11:55:00|3394.23|3394.23|3393.7|3393.7|3394.98|3394.98|3393.65|3393.65|0
1705579200000|2024-01-18 12:00:00|3393.36|3393.36|3396.21|3396.21|3396.69|3396.69|3393.36|3393.36|0
1705579500000|2024-01-18 12:05:00|3395.99|3395.99|3398.67|3398.67|3398.72|3398.72|3395.99|3395.99|0
1705579800000|2024-01-18 12:10:00|3398.77|3398.77|3399.89|3399.89|3401.13|3401.13|3398.62|3398.62|0
1705580100000|2024-01-18 12:15:00|3399.84|3399.84|3400.25|3400.25|3400.46|3400.46|3398.76|3398.76|0
1705580400000|2024-01-18 12:20:00|3399.92|3399.92|3400.02|3400.02|3400.86|3400.86|3399.68|3399.68|0
1705580700000|2024-01-18 12:25:00|3400.08|3400.08|3398.52|3398.52|3400.96|3400.96|3398.19|3398.19|0
1705581000000|2024-01-18 12:30:00|3398.57|3398.57|3397.74|3397.74|3399.68|3399.68|3396.74|3396.74|0
1705581300000|2024-01-18 12:35:00|3397.68|3397.68|3397.22|3397.22|3397.68|3397.68|3395.86|3395.86|0
1705581600000|2024-01-18 12:40:00|3397.37|3397.37|3395.54|3395.54|3397.42|3397.42|3395.21|3395.21|0
1705581900000|2024-01-18 12:45:00|3395.5|3395.5|3395.76|3395.76|3396.74|3396.74|3395.5|3395.5|0
1705582200000|2024-01-18 12:50:00|3395.43|3395.43|3396.41|3396.41|3396.41|3396.41|3394.37|3394.37|0
1705582500000|2024-01-18 12:55:00|3396.31|3396.31|3394.95|3394.95|3397.26|3397.26|3394.17|3394.17|0
1705582800000|2024-01-18 13:00:00|3395.16|3395.16|3394.7|3394.7|3395.38|3395.38|3394.7|3394.7|0
1705583100000|2024-01-18 13:05:00|3394.71|3394.71|3393.89|3393.89|3395.59|3395.59|3393.89|3393.89|0
1705583400000|2024-01-18 13:10:00|3393.63|3393.63|3392.06|3392.06|3394.36|3394.36|3392.06|3392.06|0
1705583700000|2024-01-18 13:15:00|3392.11|3392.11|3392.01|3392.01|3392.79|3392.79|3391.72|3391.72|0
1705584000000|2024-01-18 13:20:00|3392.06|3392.06|3393.61|3393.61|3393.69|3393.69|3392.06|3392.06|0
1705584300000|2024-01-18 13:25:00|3393.59|3393.59|3396.13|3396.13|3396.33|3396.33|3393.05|3393.05|0
1705584600000|2024-01-18 13:30:00|3396.05|3396.05|3393.52|3393.52|3396.39|3396.39|3393.52|3393.52|0
1705584900000|2024-01-18 13:35:00|3393.42|3393.42|3393.74|3393.74|3396.94|3396.94|3393.1|3393.1|0
1705585200000|2024-01-18 13:40:00|3393.75|3393.75|3389.97|3389.97|3394.08|3394.08|3389.97|3389.97|0
1705585500000|2024-01-18 13:45:00|3390.3|3390.3|3391.63|3391.63|3391.73|3391.73|3388.92|3388.92|0
1705585800000|2024-01-18 13:50:00|3391.46|3391.46|3390.16|3390.16|3391.46|3391.46|3389.66|3389.66|0
1705586100000|2024-01-18 13:55:00|3390.83|3390.83|3386.84|3386.84|3390.83|3390.83|3386.84|3386.84|0
1705586400000|2024-01-18 14:00:00|3387.51|3387.51|3387.61|3387.61|3388.65|3388.65|3387.2|3387.2|0
1705586700000|2024-01-18 14:05:00|3387.66|3387.66|3389.69|3389.69|3390|3390|3387.62|3387.62|0
1705587000000|2024-01-18 14:10:00|3389.71|3389.71|3391.49|3391.49|3391.65|3391.65|3389.01|3389.01|0
1705587300000|2024-01-18 14:15:00|3391.53|3391.53|3393.15|3393.15|3393.7|3393.7|3391.5|3391.5|0
1705587600000|2024-01-18 14:20:00|3393.12|3393.12|3393.81|3393.81|3394.01|3394.01|3392.66|3392.66|0
1705587900000|2024-01-18 14:25:00|3394.15|3394.15|3394.15|3394.15|3395.06|3395.06|3392.5|3392.5|0
1705588200000|2024-01-18 14:30:00|3394.26|3394.26|3395.23|3395.23|3396.76|3396.76|3391.91|3391.91|0
1705588500000|2024-01-18 14:35:00|3395.66|3395.66|3390.91|3390.91|3397.48|3397.48|3390.76|3390.76|0
1705588800000|2024-01-18 14:40:00|3391.02|3391.02|3389.26|3389.26|3391.63|3391.63|3387.51|3387.51|0
1705589100000|2024-01-18 14:45:00|3388.58|3388.58|3390.62|3390.62|3390.69|3390.69|3386.94|3386.94|0
1705589400000|2024-01-18 14:50:00|3390.7|3390.7|3390.59|3390.59|3391.55|3391.55|3387.48|3387.48|0
1705589700000|2024-01-18 14:55:00|3390.93|3390.93|3392.55|3392.55|3392.88|3392.88|3390.16|3390.16|0
1705590000000|2024-01-18 15:00:00|3392.63|3392.63|3393.09|3393.09|3394.58|3394.58|3392.41|3392.41|0
1705590300000|2024-01-18 15:05:00|3393|3393|3395.14|3395.14|3395.35|3395.35|3393|3393|0
1705590600000|2024-01-18 15:10:00|3394.81|3394.81|3396.77|3396.77|3397.83|3397.83|3394.81|3394.81|0
1705590900000|2024-01-18 15:15:00|3396.82|3396.82|3392.87|3392.87|3397.5|3397.5|3392.76|3392.76|0
1705591200000|2024-01-18 15:20:00|3392.98|3392.98|3388.89|3388.89|3393.03|3393.03|3388.89|3388.89|0
1705591500000|2024-01-18 15:25:00|3388.79|3388.79|3388.51|3388.51|3389.93|3389.93|3388.06|3388.06|0
1705591800000|2024-01-18 15:30:00|3388.5|3388.5|3387.91|3387.91|3388.99|3388.99|3387.3|3387.3|0
1705592100000|2024-01-18 15:35:00|3387.23|3387.23|3391.64|3391.64|3392.45|3392.45|3386.84|3386.84|0
1705592400000|2024-01-18 15:40:00|3392.32|3392.32|3390.96|3390.96|3393.13|3393.13|3389.54|3389.54|0
1705592700000|2024-01-18 15:45:00|3391.23|3391.23|3388.47|3388.47|3391.29|3391.29|3386.43|3386.43|0
1705593000000|2024-01-18 15:50:00|3388.48|3388.48|3387.18|3387.18|3388.71|3388.71|3386.59|3386.59|0
1705593300000|2024-01-18 15:55:00|3386.51|3386.51|3384.35|3384.35|3386.92|3386.92|3384.15|3384.15|0
1705593600000|2024-01-18 16:00:00|3384.37|3384.37|3384.81|3384.81|3384.86|3384.86|3383.16|3383.16|0
1705593900000|2024-01-18 16:05:00|3384.88|3384.88|3385.79|3385.79|3385.79|3385.79|3384.11|3384.11|0
1705594200000|2024-01-18 16:10:00|3385.86|3385.86|3387.74|3387.74|3388.26|3388.26|3385.86|3385.86|0
1705594500000|2024-01-18 16:15:00|3387.78|3387.78|3388.28|3388.28|3390.47|3390.47|3387.78|3387.78|0
1705594800000|2024-01-18 16:20:00|3388.44|3388.44|3385.18|3385.18|3388.44|3388.44|3384.72|3384.72|0
1705595100000|2024-01-18 16:25:00|3385.23|3385.23|3385.25|3385.25|3386.64|3386.64|3385.01|3385.01|0
1705652100000|2024-01-19 08:15:00|3409.41|3409.41|3407.93|3407.93|3409.56|3409.56|3405.7|3405.7|0
1705652400000|2024-01-19 08:20:00|3407.99|3407.99|3405.48|3405.48|3407.99|3407.99|3404.41|3404.41|0
1705652700000|2024-01-19 08:25:00|3405.54|3405.54|3405.01|3405.01|3408.44|3408.44|3405.01|3405.01|0
1705653000000|2024-01-19 08:30:00|3404.8|3404.8|3395.44|3395.44|3404.8|3404.8|3393.39|3393.39|0
1705653300000|2024-01-19 08:35:00|3395.11|3395.11|3392.36|3392.36|3395.11|3395.11|3390.41|3390.41|0
1705653600000|2024-01-19 08:40:00|3392.02|3392.02|3385.45|3385.45|3392.02|3392.02|3385.45|3385.45|0
1705653900000|2024-01-19 08:45:00|3385.56|3385.56|3388.46|3388.46|3389.27|3389.27|3385.56|3385.56|0
1705654200000|2024-01-19 08:50:00|3388.57|3388.57|3393.37|3393.37|3393.59|3393.59|3388.57|3388.57|0
1705654500000|2024-01-19 08:55:00|3393.2|3393.2|3392.28|3392.28|3394.11|3394.11|3391.04|3391.04|0
1705654800000|2024-01-19 09:00:00|3392.17|3392.17|3388.43|3388.43|3392.17|3392.17|3388.43|3388.43|0
1705655100000|2024-01-19 09:05:00|3388.77|3388.77|3387.56|3387.56|3389.1|3389.1|3385.24|3385.24|0
1705655400000|2024-01-19 09:10:00|3387.72|3387.72|3390.19|3390.19|3390.19|3390.19|3386.4|3386.4|0
1705655700000|2024-01-19 09:15:00|3390.24|3390.24|3394.55|3394.55|3395.21|3395.21|3390.23|3390.23|0
1705656000000|2024-01-19 09:20:00|3394.66|3394.66|3392.33|3392.33|3394.66|3394.66|3392.31|3392.31|0
1705656300000|2024-01-19 09:25:00|3392.28|3392.28|3391.61|3391.61|3392.82|3392.82|3390.44|3390.44|0
1705656600000|2024-01-19 09:30:00|3391.95|3391.95|3388.69|3388.69|3392.95|3392.95|3388.69|3388.69|0
1705656900000|2024-01-19 09:35:00|3389.03|3389.03|3385.66|3385.66|3389.51|3389.51|3385.53|3385.53|0
1705657200000|2024-01-19 09:40:00|3385.83|3385.83|3383.63|3383.63|3386.36|3386.36|3382.76|3382.76|0
1705657500000|2024-01-19 09:45:00|3383.53|3383.53|3383.21|3383.21|3383.53|3383.53|3381.26|3381.26|0
1705657800000|2024-01-19 09:50:00|3383.38|3383.38|3385.31|3385.31|3385.62|3385.62|3381.09|3381.09|0
1705658100000|2024-01-19 09:55:00|3384.97|3384.97|3388.35|3388.35|3389.13|3389.13|3384.97|3384.97|0
1705658400000|2024-01-19 10:00:00|3388.34|3388.34|3384.63|3384.63|3388.57|3388.57|3384.23|3384.23|0
1705658700000|2024-01-19 10:05:00|3384.97|3384.97|3385.85|3385.85|3387.17|3387.17|3384.86|3384.86|0
1705659000000|2024-01-19 10:10:00|3385.88|3385.88|3385.88|3385.88|3385.88|3385.88|3385.88|3385.88|0
1705659300000|2024-01-19 10:15:00|3385.62|3385.62|3377.78|3377.78|3385.82|3385.82|3376.15|3376.15|0
1705659600000|2024-01-19 10:20:00|3377.77|3377.77|3380.86|3380.86|3380.92|3380.92|3377.77|3377.77|0
1705659900000|2024-01-19 10:25:00|3380.75|3380.75|3377.75|3377.75|3380.83|3380.83|3377.75|3377.75|0
1705660200000|2024-01-19 10:30:00|3377.78|3377.78|3378.32|3378.32|3378.49|3378.49|3376.99|3376.99|0
1705660500000|2024-01-19 10:35:00|3377.98|3377.98|3379.41|3379.41|3380.7|3380.7|3377.98|3377.98|0
1705660800000|2024-01-19 10:40:00|3379.32|3379.32|3376.82|3376.82|3379.4|3379.4|3376.82|3376.82|0
1705661100000|2024-01-19 10:45:00|3376.92|3376.92|3380.02|3380.02|3380.02|3380.02|3376.82|3376.82|0
1705661400000|2024-01-19 10:50:00|3379.22|3379.22|3380.41|3380.41|3382.45|3382.45|3379.22|3379.22|0
1705661700000|2024-01-19 10:55:00|3380.56|3380.56|3378.18|3378.18|3381.76|3381.76|3377.55|3377.55|0
1705662000000|2024-01-19 11:00:00|3378.4|3378.4|3377.48|3377.48|3378.6|3378.6|3376.78|3376.78|0
1705662300000|2024-01-19 11:05:00|3377.49|3377.49|3379.58|3379.58|3379.58|3379.58|3377.48|3377.48|0
1705662600000|2024-01-19 11:10:00|3379.74|3379.74|3381.64|3381.64|3381.94|3381.94|3379.25|3379.25|0
1705662900000|2024-01-19 11:15:00|3381.58|3381.58|3379.4|3379.4|3382.23|3382.23|3379.4|3379.4|0
1705663200000|2024-01-19 11:20:00|3379.06|3379.06|3379.46|3379.46|3379.54|3379.54|3378.69|3378.69|0
1705663500000|2024-01-19 11:25:00|3379.19|3379.19|3378.64|3378.64|3379.27|3379.27|3378.04|3378.04|0
1705663800000|2024-01-19 11:30:00|3378.31|3378.31|3380.32|3380.32|3380.37|3380.37|3378.28|3378.28|0
1705664100000|2024-01-19 11:35:00|3380.39|3380.39|3380.32|3380.32|3381.12|3381.12|3379.51|3379.51|0
1705664400000|2024-01-19 11:40:00|3380.31|3380.31|3381.21|3381.21|3381.56|3381.56|3380.3|3380.3|0
1705664700000|2024-01-19 11:45:00|3381.11|3381.11|3381.72|3381.72|3382.3|3382.3|3380.53|3380.53|0
1705665000000|2024-01-19 11:50:00|3381.71|3381.71|3379.44|3379.44|3381.71|3381.71|3378.92|3378.92|0
1705665300000|2024-01-19 11:55:00|3378.99|3378.99|3378.35|3378.35|3379.94|3379.94|3378.35|3378.35|0
1705665600000|2024-01-19 12:00:00|3378.18|3378.18|3378.19|3378.19|3379.51|3379.51|3377.83|3377.83|0
1705665900000|2024-01-19 12:05:00|3378.17|3378.17|3378.72|3378.72|3378.72|3378.72|3377.55|3377.55|0
1705666200000|2024-01-19 12:10:00|3378.67|3378.67|3379.87|3379.87|3380.23|3380.23|3378.67|3378.67|0
1705666500000|2024-01-19 12:15:00|3379.86|3379.86|3378.98|3378.98|3380.05|3380.05|3378.87|3378.87|0
1705666800000|2024-01-19 12:20:00|3378.94|3378.94|3379.47|3379.47|3379.6|3379.6|3378.66|3378.66|0
1705667100000|2024-01-19 12:25:00|3379.46|3379.46|3379.8|3379.8|3380.21|3380.21|3378.77|3378.77|0
1705667400000|2024-01-19 12:30:00|3379.51|3379.51|3377.95|3377.95|3380|3380|3377.58|3377.58|0
1705667700000|2024-01-19 12:35:00|3378|3378|3377.97|3377.97|3378.86|3378.86|3377.97|3377.97|0
1705668000000|2024-01-19 12:40:00|3377.89|3377.89|3378.84|3378.84|3378.88|3378.88|3377.89|3377.89|0
1705668300000|2024-01-19 12:45:00|3378.74|3378.74|3378.17|3378.17|3379.14|3379.14|3378.17|3378.17|0
1705668600000|2024-01-19 12:50:00|3378.16|3378.16|3380.57|3380.57|3380.93|3380.93|3378.16|3378.16|0
1705668900000|2024-01-19 12:55:00|3380.9|3380.9|3382.41|3382.41|3383.02|3383.02|3380.75|3380.75|0
1705669200000|2024-01-19 13:00:00|3382.5|3382.5|3383.51|3383.51|3384.95|3384.95|3382.34|3382.34|0
1705669500000|2024-01-19 13:05:00|3383.58|3383.58|3386.13|3386.13|3386.13|3386.13|3382.98|3382.98|0
1705669800000|2024-01-19 13:10:00|3386.47|3386.47|3386.4|3386.4|3386.71|3386.71|3385.62|3385.62|0
1705670100000|2024-01-19 13:15:00|3386.5|3386.5|3388.13|3388.13|3388.13|3388.13|3386.36|3386.36|0
1705670400000|2024-01-19 13:20:00|3388.2|3388.2|3385.27|3385.27|3388.62|3388.62|3384.74|3384.74|0
1705670700000|2024-01-19 13:25:00|3384.6|3384.6|3383.95|3383.95|3384.77|3384.77|3382.39|3382.39|0
1705671000000|2024-01-19 13:30:00|3383.85|3383.85|3383.06|3383.06|3384.29|3384.29|3382.42|3382.42|0
1705671300000|2024-01-19 13:35:00|3383.05|3383.05|3381.03|3381.03|3383.62|3383.62|3380.97|3380.97|0
1705671600000|2024-01-19 13:40:00|3381.7|3381.7|3377.16|3377.16|3381.7|3381.7|3377.16|3377.16|0
1705671900000|2024-01-19 13:45:00|3377.09|3377.09|3378.15|3378.15|3380.04|3380.04|3376.75|3376.75|0
1705672200000|2024-01-19 13:50:00|3377.81|3377.81|3380.18|3380.18|3380.33|3380.33|3377.81|3377.81|0
1705672500000|2024-01-19 13:55:00|3380.07|3380.07|3376.15|3376.15|3380.07|3380.07|3374.91|3374.91|0
1705672800000|2024-01-19 14:00:00|3376.04|3376.04|3377.91|3377.91|3377.91|3377.91|3375.86|3375.86|0
1705673100000|2024-01-19 14:05:00|3377.9|3377.9|3374.49|3374.49|3378.4|3378.4|3374.36|3374.36|0
1705673400000|2024-01-19 14:10:00|3374.54|3374.54|3375.76|3375.76|3376.94|3376.94|3374.54|3374.54|0
1705673700000|2024-01-19 14:15:00|3375.75|3375.75|3376.44|3376.44|3377.19|3377.19|3375.54|3375.54|0
1705674000000|2024-01-19 14:20:00|3376.55|3376.55|3378.2|3378.2|3378.2|3378.2|3376.55|3376.55|0
1705674300000|2024-01-19 14:25:00|3378.3|3378.3|3378.48|3378.48|3378.66|3378.66|3376.26|3376.26|0
1705674600000|2024-01-19 14:30:00|3378.82|3378.82|3376.56|3376.56|3381.46|3381.46|3376.56|3376.56|0
1705674900000|2024-01-19 14:35:00|3376.94|3376.94|3378.04|3378.04|3378.29|3378.29|3374.3|3374.3|0
1705675200000|2024-01-19 14:40:00|3377.99|3377.99|3376.86|3376.86|3377.99|3377.99|3374.65|3374.65|0
1705675500000|2024-01-19 14:45:00|3376.53|3376.53|3378.69|3378.69|3379.57|3379.57|3374.52|3374.52|0
1705675800000|2024-01-19 14:50:00|3379.37|3379.37|3382.95|3382.95|3383.83|3383.83|3379.03|3379.03|0
1705676100000|2024-01-19 14:55:00|3383|3383|3384.07|3384.07|3385.5|3385.5|3382.61|3382.61|0
1705676400000|2024-01-19 15:00:00|3385.75|3385.75|3383.83|3383.83|3390.76|3390.76|3382.02|3382.02|0
1705676700000|2024-01-19 15:05:00|3383.88|3383.88|3380.26|3380.26|3383.88|3383.88|3378.81|3378.81|0
1705677000000|2024-01-19 15:10:00|3380.37|3380.37|3379.3|3379.3|3382.37|3382.37|3378.64|3378.64|0
1705677300000|2024-01-19 15:15:00|3379.35|3379.35|3380.99|3380.99|3382.51|3382.51|3379.3|3379.3|0
1705677600000|2024-01-19 15:20:00|3381.14|3381.14|3380.22|3380.22|3383.37|3383.37|3379.21|3379.21|0
1705677900000|2024-01-19 15:25:00|3380.18|3380.18|3378.19|3378.19|3380.18|3380.18|3377.19|3377.19|0
1705678200000|2024-01-19 15:30:00|3377.86|3377.86|3373|3373|3378.19|3378.19|3372.23|3372.23|0
1705678500000|2024-01-19 15:35:00|3373.33|3373.33|3376.43|3376.43|3376.95|3376.95|3373.33|3373.33|0
1705678800000|2024-01-19 15:40:00|3377.1|3377.1|3378.13|3378.13|3378.46|3378.46|3376.66|3376.66|0
1705679100000|2024-01-19 15:45:00|3378.07|3378.07|3376.43|3376.43|3378.36|3378.36|3376.43|3376.43|0
1705679400000|2024-01-19 15:50:00|3376.1|3376.1|3376.36|3376.36|3377.32|3377.32|3375.54|3375.54|0
1705679700000|2024-01-19 15:55:00|3376.42|3376.42|3379.35|3379.35|3379.35|3379.35|3376.42|3376.42|0
1705680000000|2024-01-19 16:00:00|3379.24|3379.24|3380.64|3380.64|3381.56|3381.56|3378.88|3378.88|0
1705680300000|2024-01-19 16:05:00|3379.97|3379.97|3381.86|3381.86|3381.86|3381.86|3379.49|3379.49|0
1705680600000|2024-01-19 16:10:00|3382.2|3382.2|3384.54|3384.54|3386.07|3386.07|3381.86|3381.86|0
1705680900000|2024-01-19 16:15:00|3384.92|3384.92|3381.22|3381.22|3385.05|3385.05|3381.22|3381.22|0
1705681200000|2024-01-19 16:20:00|3381.12|3381.12|3378.69|3378.69|3381.38|3381.38|3378.32|3378.32|0
1705681500000|2024-01-19 16:25:00|3378.75|3378.75|3376.65|3376.65|3379.81|3379.81|3376.41|3376.41|0
1705911300000|2024-01-22 08:15:00|3417.29|3417.29|3417.96|3417.96|3421.88|3421.88|3417.29|3417.29|0
1705911600000|2024-01-22 08:20:00|3417.98|3417.98|3416.91|3416.91|3419.13|3419.13|3414.32|3414.32|0
1705911900000|2024-01-22 08:25:00|3416.57|3416.57|3410.96|3410.96|3417.32|3417.32|3410.07|3410.07|0
1705912200000|2024-01-22 08:30:00|3411.04|3411.04|3409.59|3409.59|3415.57|3415.57|3409.59|3409.59|0
1705912500000|2024-01-22 08:35:00|3409.93|3409.93|3414.49|3414.49|3414.5|3414.5|3409.55|3409.55|0
1705912800000|2024-01-22 08:40:00|3414.74|3414.74|3415.05|3415.05|3415.05|3415.05|3412.09|3412.09|0
1705913100000|2024-01-22 08:45:00|3415.11|3415.11|3417.29|3417.29|3419.8|3419.8|3415.11|3415.11|0
1705913400000|2024-01-22 08:50:00|3417.07|3417.07|3417.42|3417.42|3418.38|3418.38|3415.64|3415.64|0
1705913700000|2024-01-22 08:55:00|3417.46|3417.46|3422.08|3422.08|3422.38|3422.38|3417.13|3417.13|0
1705914000000|2024-01-22 09:00:00|3422.24|3422.24|3425.47|3425.47|3425.47|3425.47|3422.24|3422.24|0
1705914300000|2024-01-22 09:05:00|3425.52|3425.52|3426.29|3426.29|3428.17|3428.17|3425.04|3425.04|0
1705914600000|2024-01-22 09:10:00|3425.96|3425.96|3424.06|3424.06|3427.03|3427.03|3423.72|3423.72|0
1705914900000|2024-01-22 09:15:00|3423.96|3423.96|3424.06|3424.06|3424.06|3424.06|3420.86|3420.86|0
1705915200000|2024-01-22 09:20:00|3424.07|3424.07|3427.3|3427.3|3427.3|3427.3|3424.02|3424.02|0
1705915500000|2024-01-22 09:25:00|3427.19|3427.19|3429.37|3429.37|3431.22|3431.22|3426.85|3426.85|0
1705915800000|2024-01-22 09:30:00|3429.35|3429.35|3427.44|3427.44|3429.52|3429.52|3424.94|3424.94|0
1705916100000|2024-01-22 09:35:00|3427.11|3427.11|3424.42|3424.42|3427.36|3427.36|3424.42|3424.42|0
1705916400000|2024-01-22 09:40:00|3424.32|3424.32|3424.46|3424.46|3425.35|3425.35|3423.09|3423.09|0
1705916700000|2024-01-22 09:45:00|3424.56|3424.56|3422.09|3422.09|3424.71|3424.71|3422.03|3422.03|0
1705917000000|2024-01-22 09:50:00|3421.99|3421.99|3425.3|3425.3|3425.3|3425.3|3421.99|3421.99|0
1705917300000|2024-01-22 09:55:00|3425.49|3425.49|3425.46|3425.46|3426.69|3426.69|3425.14|3425.14|0
1705917600000|2024-01-22 10:00:00|3425.35|3425.35|3418.64|3418.64|3425.56|3425.56|3418.64|3418.64|0
1705917900000|2024-01-22 10:05:00|3418.86|3418.86|3420.1|3420.1|3421.94|3421.94|3418.86|3418.86|0
1705918200000|2024-01-22 10:10:00|3420.43|3420.43|3422.12|3422.12|3422.97|3422.97|3420.43|3420.43|0
1705918500000|2024-01-22 10:15:00|3422.17|3422.17|3422.28|3422.28|3423.2|3423.2|3421.14|3421.14|0
1705918800000|2024-01-22 10:20:00|3422.23|3422.23|3420.1|3420.1|3422.23|3422.23|3418.76|3418.76|0
1705919100000|2024-01-22 10:25:00|3419.76|3419.76|3419.26|3419.26|3420.73|3420.73|3419.02|3419.02|0
1705919400000|2024-01-22 10:30:00|3419.16|3419.16|3419.82|3419.82|3419.82|3419.82|3417.61|3417.61|0
1705919700000|2024-01-22 10:35:00|3419.87|3419.87|3418.64|3418.64|3419.87|3419.87|3418.52|3418.52|0
1705920000000|2024-01-22 10:40:00|3418.69|3418.69|3416.23|3416.23|3419.56|3419.56|3416.23|3416.23|0
1705920300000|2024-01-22 10:45:00|3416.29|3416.29|3417.78|3417.78|3418.06|3418.06|3416.29|3416.29|0
1705920600000|2024-01-22 10:50:00|3417.89|3417.89|3421.59|3421.59|3422.73|3422.73|3417.83|3417.83|0
1705920900000|2024-01-22 10:55:00|3421.93|3421.93|3421.91|3421.91|3422.69|3422.69|3421.86|3421.86|0
1705921200000|2024-01-22 11:00:00|3421.76|3421.76|3421.13|3421.13|3422.84|3422.84|3421.06|3421.06|0
1705921500000|2024-01-22 11:05:00|3421.47|3421.47|3421.93|3421.93|3423.62|3423.62|3421.29|3421.29|0
1705921800000|2024-01-22 11:10:00|3422.27|3422.27|3424.67|3424.67|3424.67|3424.67|3422.27|3422.27|0
1705922100000|2024-01-22 11:15:00|3425.08|3425.08|3427.47|3427.47|3429.37|3429.37|3425.08|3425.08|0
1705922400000|2024-01-22 11:20:00|3427.45|3427.45|3427.97|3427.97|3429.46|3429.46|3426.77|3426.77|0
1705922700000|2024-01-22 11:25:00|3427.92|3427.92|3425.99|3425.99|3428.18|3428.18|3424.3|3424.3|0
1705923000000|2024-01-22 11:30:00|3426.33|3426.33|3428.39|3428.39|3428.75|3428.75|3426.33|3426.33|0
1705923300000|2024-01-22 11:35:00|3428.72|3428.72|3428.33|3428.33|3430.17|3430.17|3428.33|3428.33|0
1705923600000|2024-01-22 11:40:00|3428.34|3428.34|3428.01|3428.01|3429.27|3429.27|3427.08|3427.08|0
1705923900000|2024-01-22 11:45:00|3428.34|3428.34|3426.97|3426.97|3428.43|3428.43|3426.41|3426.41|0
1705924200000|2024-01-22 11:50:00|3426.98|3426.98|3426.46|3426.46|3427.37|3427.37|3425.95|3425.95|0
1705924500000|2024-01-22 11:55:00|3426.36|3426.36|3425.8|3425.8|3427.06|3427.06|3425.8|3425.8|0
1705924800000|2024-01-22 12:00:00|3425.89|3425.89|3426.42|3426.42|3427.47|3427.47|3425.85|3425.85|0
1705925100000|2024-01-22 12:05:00|3426.36|3426.36|3424.32|3424.32|3427.14|3427.14|3424.32|3424.32|0
1705925400000|2024-01-22 12:10:00|3424.24|3424.24|3425.01|3425.01|3425.61|3425.61|3423.78|3423.78|0
1705925700000|2024-01-22 12:15:00|3425.12|3425.12|3421.09|3421.09|3425.17|3425.17|3421.04|3421.04|0
1705926000000|2024-01-22 12:20:00|3421.2|3421.2|3420.64|3420.64|3421.83|3421.83|3420.31|3420.31|0
1705926300000|2024-01-22 12:25:00|3420.69|3420.69|3417.74|3417.74|3420.98|3420.98|3417.08|3417.08|0
1705926600000|2024-01-22 12:30:00|3418.08|3418.08|3420.01|3420.01|3420.01|3420.01|3417.35|3417.35|0
1705926900000|2024-01-22 12:35:00|3420.06|3420.06|3418.07|3418.07|3421.03|3421.03|3417.96|3417.96|0
1705927200000|2024-01-22 12:40:00|3417.97|3417.97|3417.16|3417.16|3418.35|3418.35|3416.8|3416.8|0
1705927500000|2024-01-22 12:45:00|3417.11|3417.11|3417.07|3417.07|3417.75|3417.75|3415.82|3415.82|0
1705927800000|2024-01-22 12:50:00|3417.41|3417.41|3419.96|3419.96|3420.02|3420.02|3417.17|3417.17|0
1705928100000|2024-01-22 12:55:00|3420.04|3420.04|3423.86|3423.86|3423.97|3423.97|3420.04|3420.04|0
1705928400000|2024-01-22 13:00:00|3424.02|3424.02|3425.28|3425.28|3426.39|3426.39|3424.02|3424.02|0
1705928700000|2024-01-22 13:05:00|3425.61|3425.61|3426.45|3426.45|3427.61|3427.61|3425.46|3425.46|0
1705929000000|2024-01-22 13:10:00|3426.79|3426.79|3425.72|3425.72|3427.33|3427.33|3424.94|3424.94|0
1705929300000|2024-01-22 13:15:00|3425.63|3425.63|3424.53|3424.53|3425.67|3425.67|3424.1|3424.1|0
1705929600000|2024-01-22 13:20:00|3425.2|3425.2|3425.1|3425.1|3425.2|3425.2|3424.1|3424.1|0
1705929900000|2024-01-22 13:25:00|3425.05|3425.05|3425.69|3425.69|3425.76|3425.76|3425.05|3425.05|0
1705930200000|2024-01-22 13:30:00|3425.58|3425.58|3422.16|3422.16|3426.04|3426.04|3421.75|3421.75|0
1705930500000|2024-01-22 13:35:00|3422.12|3422.12|3416.18|3416.18|3422.12|3422.12|3416.18|3416.18|0
1705930800000|2024-01-22 13:40:00|3416.21|3416.21|3415.83|3415.83|3416.69|3416.69|3414.96|3414.96|0
1705931100000|2024-01-22 13:45:00|3415.78|3415.78|3413.63|3413.63|3417.56|3417.56|3413.58|3413.58|0
1705931400000|2024-01-22 13:50:00|3413.58|3413.58|3415.6|3415.6|3415.94|3415.94|3413.24|3413.24|0
1705931700000|2024-01-22 13:55:00|3415.67|3415.67|3416.78|3416.78|3418.4|3418.4|3414.87|3414.87|0
1705932000000|2024-01-22 14:00:00|3416.44|3416.44|3417.47|3417.47|3418.06|3418.06|3416.39|3416.39|0
1705932300000|2024-01-22 14:05:00|3417.56|3417.56|3420.97|3420.97|3421.13|3421.13|3417.56|3417.56|0
1705932600000|2024-01-22 14:10:00|3421.31|3421.31|3423.36|3423.36|3425.15|3425.15|3421.27|3421.27|0
1705932900000|2024-01-22 14:15:00|3423.41|3423.41|3424.94|3424.94|3425.56|3425.56|3423.41|3423.41|0
1705933200000|2024-01-22 14:20:00|3425|3425|3426.77|3426.77|3427.32|3427.32|3425|3425|0
1705933500000|2024-01-22 14:25:00|3426.76|3426.76|3429.02|3429.02|3429.18|3429.18|3426.76|3426.76|0
1705933800000|2024-01-22 14:30:00|3428.8|3428.8|3438.22|3438.22|3439.03|3439.03|3428.77|3428.77|0
1705934100000|2024-01-22 14:35:00|3438.12|3438.12|3441.22|3441.22|3441.61|3441.61|3436.44|3436.44|0
1705934400000|2024-01-22 14:40:00|3441.55|3441.55|3443.02|3443.02|3444.49|3444.49|3441.55|3441.55|0
1705934700000|2024-01-22 14:45:00|3442.97|3442.97|3441.26|3441.26|3443.02|3443.02|3440.12|3440.12|0
1705935000000|2024-01-22 14:50:00|3441.16|3441.16|3441.38|3441.38|3442.05|3442.05|3438.19|3438.19|0
1705935300000|2024-01-22 14:55:00|3441.8|3441.8|3440.38|3440.38|3442.35|3442.35|3437.62|3437.62|0
1705935600000|2024-01-22 15:00:00|3440.48|3440.48|3440.08|3440.08|3443.6|3443.6|3439.93|3439.93|0
1705935900000|2024-01-22 15:05:00|3440.06|3440.06|3440.45|3440.45|3440.76|3440.76|3438.3|3438.3|0
1705936200000|2024-01-22 15:10:00|3440.4|3440.4|3445.56|3445.56|3445.56|3445.56|3440.4|3440.4|0
1705936500000|2024-01-22 15:15:00|3445.51|3445.51|3446.15|3446.15|3449.22|3449.22|3444.39|3444.39|0
1705936800000|2024-01-22 15:20:00|3446.26|3446.26|3448.51|3448.51|3448.62|3448.62|3445.75|3445.75|0
1705937100000|2024-01-22 15:25:00|3448.61|3448.61|3447.98|3447.98|3449.62|3449.62|3446.98|3446.98|0
1705937400000|2024-01-22 15:30:00|3448.04|3448.04|3448.09|3448.09|3449.53|3449.53|3446.49|3446.49|0
1705937700000|2024-01-22 15:35:00|3448.42|3448.42|3448.84|3448.84|3449.42|3449.42|3447.18|3447.18|0
1705938000000|2024-01-22 15:40:00|3448.42|3448.42|3445.93|3445.93|3448.42|3448.42|3445.57|3445.57|0
1705938300000|2024-01-22 15:45:00|3446.27|3446.27|3442.02|3442.02|3447.47|3447.47|3442.02|3442.02|0
1705938600000|2024-01-22 15:50:00|3441.65|3441.65|3440.72|3440.72|3442.12|3442.12|3440.59|3440.59|0
1705938900000|2024-01-22 15:55:00|3440.67|3440.67|3438.02|3438.02|3440.76|3440.76|3438.02|3438.02|0
1705939200000|2024-01-22 16:00:00|3438.07|3438.07|3434.78|3434.78|3438.24|3438.24|3433.98|3433.98|0
1705939500000|2024-01-22 16:05:00|3434.72|3434.72|3436.95|3436.95|3438|3438|3434.05|3434.05|0
1705939800000|2024-01-22 16:10:00|3437.29|3437.29|3437.66|3437.66|3438.87|3438.87|3437.07|3437.07|0
1705940100000|2024-01-22 16:15:00|3437.61|3437.61|3436.25|3436.25|3437.82|3437.82|3435.35|3435.35|0
1705940400000|2024-01-22 16:20:00|3436.31|3436.31|3436.46|3436.46|3436.46|3436.46|3434.33|3434.33|0
1705940700000|2024-01-22 16:25:00|3436.13|3436.13|3439.2|3439.2|3439.2|3439.2|3436.13|3436.13|0
1705997700000|2024-01-23 08:15:00|3441.7|3441.7|3435.96|3435.96|3441.76|3441.76|3432.25|3432.25|0
1705998000000|2024-01-23 08:20:00|3435.66|3435.66|3436.66|3436.66|3437.79|3437.79|3433.89|3433.89|0
1705998300000|2024-01-23 08:25:00|3435.99|3435.99|3432.58|3432.58|3438.01|3438.01|3431.81|3431.81|0
1705998600000|2024-01-23 08:30:00|3432.65|3432.65|3434.08|3434.08|3436.29|3436.29|3432.39|3432.39|0
1705998900000|2024-01-23 08:35:00|3433.97|3433.97|3435.99|3435.99|3436.25|3436.25|3433.78|3433.78|0
1705999200000|2024-01-23 08:40:00|3436.05|3436.05|3439.07|3439.07|3440.88|3440.88|3433.38|3433.38|0
1705999500000|2024-01-23 08:45:00|3438.91|3438.91|3437.51|3437.51|3439.98|3439.98|3437.11|3437.11|0
1705999800000|2024-01-23 08:50:00|3438.19|3438.19|3438.61|3438.61|3438.61|3438.61|3436.13|3436.13|0
1706000100000|2024-01-23 08:55:00|3438.76|3438.76|3438.75|3438.75|3441.65|3441.65|3436.6|3436.6|0
1706000400000|2024-01-23 09:00:00|3438.41|3438.41|3440.09|3440.09|3443.17|3443.17|3438.41|3438.41|0
1706000700000|2024-01-23 09:05:00|3440.43|3440.43|3441.28|3441.28|3441.28|3441.28|3437.49|3437.49|0
1706001000000|2024-01-23 09:10:00|3441.26|3441.26|3444.77|3444.77|3446.07|3446.07|3440.6|3440.6|0
1706001300000|2024-01-23 09:15:00|3444.72|3444.72|3445.1|3445.1|3445.27|3445.27|3442.6|3442.6|0
1706001600000|2024-01-23 09:20:00|3445.26|3445.26|3444.27|3444.27|3445.6|3445.6|3443.9|3443.9|0
1706001900000|2024-01-23 09:25:00|3444.42|3444.42|3441.3|3441.3|3445.66|3445.66|3440.5|3440.5|0
1706002200000|2024-01-23 09:30:00|3441.64|3441.64|3443.42|3443.42|3443.67|3443.67|3441.59|3441.59|0
1706002500000|2024-01-23 09:35:00|3443.31|3443.31|3444.81|3444.81|3445.38|3445.38|3443.2|3443.2|0
1706002800000|2024-01-23 09:40:00|3444.7|3444.7|3445.17|3445.17|3447|3447|3443.58|3443.58|0
1706003100000|2024-01-23 09:45:00|3445.06|3445.06|3441.94|3441.94|3445.63|3445.63|3441.93|3441.93|0
1706003400000|2024-01-23 09:50:00|3441.77|3441.77|3440.92|3440.92|3442.69|3442.69|3440.61|3440.61|0
1706003700000|2024-01-23 09:55:00|3440.97|3440.97|3440.52|3440.52|3442.6|3442.6|3440.13|3440.13|0
1706004000000|2024-01-23 10:00:00|3440.39|3440.39|3441.84|3441.84|3442.08|3442.08|3438.95|3438.95|0
1706004300000|2024-01-23 10:05:00|3441.78|3441.78|3437.11|3437.11|3441.78|3441.78|3436.6|3436.6|0
1706004600000|2024-01-23 10:10:00|3437.12|3437.12|3436.85|3436.85|3438.3|3438.3|3436.64|3436.64|0
1706004900000|2024-01-23 10:15:00|3437.18|3437.18|3436.25|3436.25|3437.37|3437.37|3436|3436|0
1706005200000|2024-01-23 10:20:00|3436.2|3436.2|3436.51|3436.51|3438.51|3438.51|3436.2|3436.2|0
1706005500000|2024-01-23 10:25:00|3436.62|3436.62|3435.36|3435.36|3437.27|3437.27|3435.28|3435.28|0
1706005800000|2024-01-23 10:30:00|3435.69|3435.69|3436.6|3436.6|3437.04|3437.04|3435.53|3435.53|0
1706006100000|2024-01-23 10:35:00|3436.27|3436.27|3437.83|3437.83|3437.83|3437.83|3436.23|3436.23|0
1706006400000|2024-01-23 10:40:00|3437.88|3437.88|3439.68|3439.68|3439.83|3439.83|3437.88|3437.88|0
1706006700000|2024-01-23 10:45:00|3439.76|3439.76|3440.28|3440.28|3440.36|3440.36|3439.01|3439.01|0
1706007000000|2024-01-23 10:50:00|3440.38|3440.38|3440.66|3440.66|3441.52|3441.52|3440.3|3440.3|0
1706007300000|2024-01-23 10:55:00|3440.7|3440.7|3441.31|3441.31|3441.31|3441.31|3439.91|3439.91|0
1706007600000|2024-01-23 11:00:00|3441.36|3441.36|3442.25|3442.25|3442.25|3442.25|3440.89|3440.89|0
1706007900000|2024-01-23 11:05:00|3442.3|3442.3|3443.94|3443.94|3444.86|3444.86|3442.27|3442.27|0
1706008200000|2024-01-23 11:10:00|3444|3444|3442.5|3442.5|3444.33|3444.33|3442.1|3442.1|0
1706008500000|2024-01-23 11:15:00|3442.35|3442.35|3440.92|3440.92|3442.4|3442.4|3440.91|3440.91|0
1706008800000|2024-01-23 11:20:00|3440.81|3440.81|3441.45|3441.45|3441.45|3441.45|3440.26|3440.26|0
1706009100000|2024-01-23 11:25:00|3441.79|3441.79|3442.14|3442.14|3442.96|3442.96|3441.61|3441.61|0
1706009400000|2024-01-23 11:30:00|3442.29|3442.29|3444.02|3444.02|3444.37|3444.37|3442.29|3442.29|0
1706009700000|2024-01-23 11:35:00|3444.07|3444.07|3446.99|3446.99|3447.12|3447.12|3444.07|3444.07|0
1706010000000|2024-01-23 11:40:00|3446.97|3446.97|3446.72|3446.72|3447.23|3447.23|3445.95|3445.95|0
1706010300000|2024-01-23 11:45:00|3446.83|3446.83|3444.74|3444.74|3447.56|3447.56|3444.74|3444.74|0
1706010600000|2024-01-23 11:50:00|3444.73|3444.73|3444.48|3444.48|3445.15|3445.15|3443.64|3443.64|0
1706010900000|2024-01-23 11:55:00|3444.42|3444.42|3445.18|3445.18|3445.18|3445.18|3444.35|3444.35|0
1706011200000|2024-01-23 12:00:00|3445.51|3445.51|3445.88|3445.88|3445.88|3445.88|3444.87|3444.87|0
1706011500000|2024-01-23 12:05:00|3445.78|3445.78|3445.81|3445.81|3446.12|3446.12|3445.26|3445.26|0
1706011800000|2024-01-23 12:10:00|3445.89|3445.89|3446.8|3446.8|3446.8|3446.8|3445.4|3445.4|0
1706012100000|2024-01-23 12:15:00|3446.88|3446.88|3448.26|3448.26|3448.26|3448.26|3446.63|3446.63|0
1706012400000|2024-01-23 12:20:00|3448.21|3448.21|3448.31|3448.31|3448.65|3448.65|3447.82|3447.82|0
1706012700000|2024-01-23 12:25:00|3448.47|3448.47|3450.32|3450.32|3450.32|3450.32|3448.42|3448.42|0
1706013000000|2024-01-23 12:30:00|3450.29|3450.29|3450.82|3450.82|3451.67|3451.67|3449.65|3449.65|0
1706013300000|2024-01-23 12:35:00|3450.48|3450.48|3447.71|3447.71|3450.56|3450.56|3447.68|3447.68|0
1706013600000|2024-01-23 12:40:00|3447.49|3447.49|3445.2|3445.2|3448.7|3448.7|3445.2|3445.2|0
1706013900000|2024-01-23 12:45:00|3445.19|3445.19|3445.47|3445.47|3445.47|3445.47|3444.34|3444.34|0
1706014200000|2024-01-23 12:50:00|3445.57|3445.57|3447.43|3447.43|3447.43|3447.43|3445.47|3445.47|0
1706014500000|2024-01-23 12:55:00|3447.77|3447.77|3449.85|3449.85|3450.26|3450.26|3447.77|3447.77|0
1706014800000|2024-01-23 13:00:00|3449.74|3449.74|3453.68|3453.68|3453.71|3453.71|3449.55|3449.55|0
1706015100000|2024-01-23 13:05:00|3453.4|3453.4|3451.43|3451.43|3453.46|3453.46|3451.43|3451.43|0
1706015400000|2024-01-23 13:10:00|3451.37|3451.37|3449.86|3449.86|3451.37|3451.37|3449.56|3449.56|0
1706015700000|2024-01-23 13:15:00|3449.81|3449.81|3450.63|3450.63|3450.63|3450.63|3448.68|3448.68|0
1706016000000|2024-01-23 13:20:00|3450.62|3450.62|3450.7|3450.7|3451.91|3451.91|3450.06|3450.06|0
1706016300000|2024-01-23 13:25:00|3450.76|3450.76|3451.16|3451.16|3451.16|3451.16|3449.78|3449.78|0
1706016600000|2024-01-23 13:30:00|3451.6|3451.6|3452.61|3452.61|3452.61|3452.61|3450.39|3450.39|0
1706016900000|2024-01-23 13:35:00|3452.28|3452.28|3454.94|3454.94|3455.28|3455.28|3452.28|3452.28|0
1706017200000|2024-01-23 13:40:00|3455.37|3455.37|3451.24|3451.24|3455.37|3455.37|3451.24|3451.24|0
1706017500000|2024-01-23 13:45:00|3451.58|3451.58|3448.86|3448.86|3451.91|3451.91|3448.86|3448.86|0
1706017800000|2024-01-23 13:50:00|3449.2|3449.2|3449.9|3449.9|3451.13|3451.13|3449.2|3449.2|0
1706018100000|2024-01-23 13:55:00|3449.7|3449.7|3447.09|3447.09|3449.7|3449.7|3446.75|3446.75|0
1706018400000|2024-01-23 14:00:00|3447.15|3447.15|3448.96|3448.96|3449.59|3449.59|3447.15|3447.15|0
1706018700000|2024-01-23 14:05:00|3448.93|3448.93|3447.9|3447.9|3449.27|3449.27|3446.87|3446.87|0
1706019000000|2024-01-23 14:10:00|3447.97|3447.97|3449.61|3449.61|3450.1|3450.1|3447.91|3447.91|0
1706019300000|2024-01-23 14:15:00|3449.5|3449.5|3451.51|3451.51|3452.28|3452.28|3449.47|3449.47|0
1706019600000|2024-01-23 14:20:00|3451.47|3451.47|3452.82|3452.82|3453.3|3453.3|3451.13|3451.13|0
1706019900000|2024-01-23 14:25:00|3452.88|3452.88|3455.63|3455.63|3456.3|3456.3|3452.47|3452.47|0
1706020200000|2024-01-23 14:30:00|3455.96|3455.96|3459.3|3459.3|3465.33|3465.33|3455.58|3455.58|0
1706020500000|2024-01-23 14:35:00|3459.79|3459.79|3465.07|3465.07|3466.23|3466.23|3459.41|3459.41|0
1706020800000|2024-01-23 14:40:00|3465.26|3465.26|3465.57|3465.57|3466.57|3466.57|3463.78|3463.78|0
1706021100000|2024-01-23 14:45:00|3465.9|3465.9|3463.3|3463.3|3466.04|3466.04|3463|3463|0
1706021400000|2024-01-23 14:50:00|3463.98|3463.98|3461.27|3461.27|3464.09|3464.09|3459.2|3459.2|0
1706021700000|2024-01-23 14:55:00|3461.25|3461.25|3460.55|3460.55|3461.55|3461.55|3459.92|3459.92|0
1706022000000|2024-01-23 15:00:00|3460.65|3460.65|3462.33|3462.33|3464.17|3464.17|3460.65|3460.65|0
1706022300000|2024-01-23 15:05:00|3462.23|3462.23|3460.99|3460.99|3463.99|3463.99|3460.99|3460.99|0
1706022600000|2024-01-23 15:10:00|3460.92|3460.92|3462.05|3462.05|3462.85|3462.85|3460.33|3460.33|0
1706022900000|2024-01-23 15:15:00|3462.38|3462.38|3467.81|3467.81|3467.81|3467.81|3462.02|3462.02|0
1706023200000|2024-01-23 15:20:00|3467.13|3467.13|3466.98|3466.98|3469.49|3469.49|3466.7|3466.7|0
1706023500000|2024-01-23 15:25:00|3467.37|3467.37|3469.58|3469.58|3469.58|3469.58|3467.37|3467.37|0
1706023800000|2024-01-23 15:30:00|3469.48|3469.48|3467.5|3467.5|3471.02|3471.02|3466.77|3466.77|0
1706024100000|2024-01-23 15:35:00|3467.35|3467.35|3463.17|3463.17|3467.35|3467.35|3462.56|3462.56|0
1706024400000|2024-01-23 15:40:00|3463.25|3463.25|3460.63|3460.63|3463.25|3463.25|3460.13|3460.13|0
1706024700000|2024-01-23 15:45:00|3460.6|3460.6|3462.62|3462.62|3462.9|3462.9|3459.99|3459.99|0
1706025000000|2024-01-23 15:50:00|3462.57|3462.57|3460.81|3460.81|3462.78|3462.78|3460.26|3460.26|0
1706025300000|2024-01-23 15:55:00|3461.23|3461.23|3459.71|3459.71|3462.98|3462.98|3459.01|3459.01|0
1706025600000|2024-01-23 16:00:00|3460.11|3460.11|3461.27|3461.27|3461.61|3461.61|3459.69|3459.69|0
1706025900000|2024-01-23 16:05:00|3461.21|3461.21|3464.45|3464.45|3464.45|3464.45|3461.01|3461.01|0
1706026200000|2024-01-23 16:10:00|3464.62|3464.62|3463.02|3463.02|3465.4|3465.4|3462.65|3462.65|0
1706026500000|2024-01-23 16:15:00|3462.97|3462.97|3459.62|3459.62|3463.36|3463.36|3459.62|3459.62|0
1706026800000|2024-01-23 16:20:00|3459.59|3459.59|3459.86|3459.86|3460.88|3460.88|3458.55|3458.55|0
1706027100000|2024-01-23 16:25:00|3459.81|3459.81|3459.9|3459.9|3461.6|3461.6|3459.48|3459.48|0
1706084100000|2024-01-24 08:15:00|3486.86|3486.86|3480.86|3480.86|3489.95|3489.95|3478.48|3478.48|0
1706084400000|2024-01-24 08:20:00|3480.53|3480.53|3477.43|3477.43|3480.53|3480.53|3477.37|3477.37|0
1706084700000|2024-01-24 08:25:00|3478.03|3478.03|3472.53|3472.53|3478.36|3478.36|3472.22|3472.22|0
1706085000000|2024-01-24 08:30:00|3472.42|3472.42|3473.94|3473.94|3476.71|3476.71|3472.42|3472.42|0
1706085300000|2024-01-24 08:35:00|3474.01|3474.01|3473.52|3473.52|3474.92|3474.92|3471.26|3471.26|0
1706085600000|2024-01-24 08:40:00|3473.59|3473.59|3475.39|3475.39|3477.54|3477.54|3472.22|3472.22|0
1706085900000|2024-01-24 08:45:00|3475.73|3475.73|3472.28|3472.28|3475.89|3475.89|3472.14|3472.14|0
1706086200000|2024-01-24 08:50:00|3472.62|3472.62|3471.1|3471.1|3474.52|3474.52|3470.12|3470.12|0
1706086500000|2024-01-24 08:55:00|3471.05|3471.05|3470.2|3470.2|3471.95|3471.95|3469.56|3469.56|0
1706086800000|2024-01-24 09:00:00|3469.87|3469.87|3470.77|3470.77|3471.8|3471.8|3468.93|3468.93|0
1706087100000|2024-01-24 09:05:00|3470.47|3470.47|3475.88|3475.88|3475.88|3475.88|3470.3|3470.3|0
1706087400000|2024-01-24 09:10:00|3475.77|3475.77|3473.57|3473.57|3476.18|3476.18|3473.57|3473.57|0
1706087700000|2024-01-24 09:15:00|3473.9|3473.9|3474.55|3474.55|3475.62|3475.62|3473.15|3473.15|0
1706088000000|2024-01-24 09:20:00|3474.63|3474.63|3475.22|3475.22|3477.47|3477.47|3474.48|3474.48|0
1706088300000|2024-01-24 09:25:00|3475.14|3475.14|3471.87|3471.87|3475.55|3475.55|3471.87|3471.87|0
1706088600000|2024-01-24 09:30:00|3471.53|3471.53|3471.73|3471.73|3473.34|3473.34|3470.79|3470.79|0
1706088900000|2024-01-24 09:35:00|3470.96|3470.96|3469.3|3469.3|3470.96|3470.96|3469.22|3469.22|0
1706089200000|2024-01-24 09:40:00|3469.74|3469.74|3468.7|3468.7|3469.75|3469.75|3467.86|3467.86|0
1706089500000|2024-01-24 09:45:00|3468.64|3468.64|3466.57|3466.57|3468.8|3468.8|3464.64|3464.64|0
1706089800000|2024-01-24 09:50:00|3466.8|3466.8|3470.85|3470.85|3470.85|3470.85|3466.44|3466.44|0
1706090100000|2024-01-24 09:55:00|3470.52|3470.52|3472.57|3472.57|3472.65|3472.65|3470.52|3470.52|0
1706090400000|2024-01-24 10:00:00|3472.72|3472.72|3469.53|3469.53|3473.73|3473.73|3469.53|3469.53|0
1706090700000|2024-01-24 10:05:00|3469.94|3469.94|3469.6|3469.6|3471.94|3471.94|3468.95|3468.95|0
1706091000000|2024-01-24 10:10:00|3469.68|3469.68|3470.16|3470.16|3470.62|3470.62|3469.55|3469.55|0
1706091300000|2024-01-24 10:15:00|3469.82|3469.82|3468.98|3468.98|3470.93|3470.93|3468.98|3468.98|0
1706091600000|2024-01-24 10:20:00|3468.88|3468.88|3469.76|3469.76|3470.67|3470.67|3468.88|3468.88|0
1706091900000|2024-01-24 10:25:00|3469.74|3469.74|3470.05|3470.05|3470.52|3470.52|3469.62|3469.62|0
1706092200000|2024-01-24 10:30:00|3470.14|3470.14|3471.21|3471.21|3471.26|3471.26|3468.94|3468.94|0
1706092500000|2024-01-24 10:35:00|3471.11|3471.11|3470.29|3470.29|3471.45|3471.45|3470.11|3470.11|0
1706092800000|2024-01-24 10:40:00|3470.62|3470.62|3468.75|3468.75|3471.39|3471.39|3468.75|3468.75|0
1706093100000|2024-01-24 10:45:00|3468.71|3468.71|3465.94|3465.94|3468.71|3468.71|3465.83|3465.83|0
1706093400000|2024-01-24 10:50:00|3465.88|3465.88|3467.69|3467.69|3467.69|3467.69|3464.62|3464.62|0
1706093700000|2024-01-24 10:55:00|3467.64|3467.64|3468.96|3468.96|3469.07|3469.07|3466.48|3466.48|0
1706094000000|2024-01-24 11:00:00|3469.11|3469.11|3470.8|3470.8|3470.8|3470.8|3469.11|3469.11|0
1706094300000|2024-01-24 11:05:00|3470.95|3470.95|3475.29|3475.29|3475.29|3475.29|3470.95|3470.95|0
1706094600000|2024-01-24 11:10:00|3475.35|3475.35|3475.93|3475.93|3476.41|3476.41|3475.05|3475.05|0
1706094900000|2024-01-24 11:15:00|3475.88|3475.88|3477.16|3477.16|3477.55|3477.55|3475.12|3475.12|0
1706095200000|2024-01-24 11:20:00|3477.01|3477.01|3479.7|3479.7|3479.8|3479.8|3476.1|3476.1|0
1706095500000|2024-01-24 11:25:00|3479.64|3479.64|3478.88|3478.88|3480.03|3480.03|3478.56|3478.56|0
1706095800000|2024-01-24 11:30:00|3478.99|3478.99|3477.47|3477.47|3478.99|3478.99|3477.47|3477.47|0
1706096100000|2024-01-24 11:35:00|3476.8|3476.8|3476.38|3476.38|3477.98|3477.98|3475.83|3475.83|0
1706096400000|2024-01-24 11:40:00|3476.35|3476.35|3474.38|3474.38|3476.35|3476.35|3474.05|3474.05|0
1706096700000|2024-01-24 11:45:00|3474.33|3474.33|3472.34|3472.34|3474.96|3474.96|3472.18|3472.18|0
1706097000000|2024-01-24 11:50:00|3472.23|3472.23|3468.79|3468.79|3472.25|3472.25|3468.68|3468.68|0
1706097300000|2024-01-24 11:55:00|3468.85|3468.85|3469.67|3469.67|3469.67|3469.67|3467.94|3467.94|0
1706097600000|2024-01-24 12:00:00|3469.72|3469.72|3471.37|3471.37|3471.61|3471.61|3469.67|3469.67|0
1706097900000|2024-01-24 12:05:00|3471.47|3471.47|3473.77|3473.77|3473.99|3473.99|3470.64|3470.64|0
1706098200000|2024-01-24 12:10:00|3474|3474|3473.28|3473.28|3474.41|3474.41|3471.68|3471.68|0
1706098500000|2024-01-24 12:15:00|3473.33|3473.33|3474.6|3474.6|3475.49|3475.49|3472.68|3472.68|0
1706098800000|2024-01-24 12:20:00|3474.55|3474.55|3469.19|3469.19|3474.76|3474.76|3468.59|3468.59|0
1706099100000|2024-01-24 12:25:00|3469.22|3469.22|3467.78|3467.78|3469.52|3469.52|3467.67|3467.67|0
1706099400000|2024-01-24 12:30:00|3467.84|3467.84|3464.72|3464.72|3468.05|3468.05|3464.59|3464.59|0
1706099700000|2024-01-24 12:35:00|3464.7|3464.7|3466.64|3466.64|3467.96|3467.96|3464.7|3464.7|0
1706100000000|2024-01-24 12:40:00|3466.69|3466.69|3465.14|3465.14|3466.69|3466.69|3464.74|3464.74|0
1706100300000|2024-01-24 12:45:00|3465.03|3465.03|3467.57|3467.57|3468.68|3468.68|3465.01|3465.01|0
1706100600000|2024-01-24 12:50:00|3467.67|3467.67|3468.26|3468.26|3469.97|3469.97|3467.53|3467.53|0
1706100900000|2024-01-24 12:55:00|3467.6|3467.6|3463.27|3463.27|3467.92|3467.92|3463.27|3463.27|0
1706101200000|2024-01-24 13:00:00|3463.32|3463.32|3464.52|3464.52|3464.52|3464.52|3463.32|3463.32|0
1706101500000|2024-01-24 13:05:00|3464.63|3464.63|3468.76|3468.76|3468.76|3468.76|3464.63|3464.63|0
1706101800000|2024-01-24 13:10:00|3468.71|3468.71|3469.51|3469.51|3470.02|3470.02|3468.57|3468.57|0
1706102100000|2024-01-24 13:15:00|3469.45|3469.45|3468.3|3468.3|3469.84|3469.84|3467.84|3467.84|0
1706102400000|2024-01-24 13:20:00|3468.14|3468.14|3466.78|3466.78|3468.38|3468.38|3466.7|3466.7|0
1706102700000|2024-01-24 13:25:00|3466.34|3466.34|3464.48|3464.48|3466.36|3466.36|3463.56|3463.56|0
1706103000000|2024-01-24 13:30:00|3464.54|3464.54|3469.47|3469.47|3469.57|3469.57|3464.15|3464.15|0
1706103300000|2024-01-24 13:35:00|3469.8|3469.8|3470.24|3470.24|3470.35|3470.35|3467.72|3467.72|0
1706103600000|2024-01-24 13:40:00|3470.3|3470.3|3469.88|3469.88|3471.15|3471.15|3469.52|3469.52|0
1706103900000|2024-01-24 13:45:00|3469.84|3469.84|3470.44|3470.44|3470.82|3470.82|3468.11|3468.11|0
1706104200000|2024-01-24 13:50:00|3470.66|3470.66|3471.25|3471.25|3472.79|3472.79|3470.34|3470.34|0
1706104500000|2024-01-24 13:55:00|3471.59|3471.59|3472.46|3472.46|3472.46|3472.46|3470.99|3470.99|0
1706104800000|2024-01-24 14:00:00|3472.4|3472.4|3471.46|3471.46|3473.03|3473.03|3470.88|3470.88|0
1706105100000|2024-01-24 14:05:00|3471.56|3471.56|3473.56|3473.56|3473.83|3473.83|3471.51|3471.51|0
1706105400000|2024-01-24 14:10:00|3473.9|3473.9|3474.58|3474.58|3474.79|3474.79|3473.2|3473.2|0
1706105700000|2024-01-24 14:15:00|3474.66|3474.66|3474.52|3474.52|3475.28|3475.28|3473.73|3473.73|0
1706106000000|2024-01-24 14:20:00|3474.86|3474.86|3476|3476|3476.23|3476.23|3474.86|3474.86|0
1706106300000|2024-01-24 14:25:00|3475.94|3475.94|3473.69|3473.69|3475.94|3475.94|3473.58|3473.58|0
1706106600000|2024-01-24 14:30:00|3473.54|3473.54|3471.49|3471.49|3473.54|3473.54|3468.85|3468.85|0
1706106900000|2024-01-24 14:35:00|3471.51|3471.51|3477.53|3477.53|3477.58|3477.58|3471.51|3471.51|0
1706107200000|2024-01-24 14:40:00|3477.47|3477.47|3476.67|3476.67|3478.98|3478.98|3476.08|3476.08|0
1706107500000|2024-01-24 14:45:00|3476.56|3476.56|3478.24|3478.24|3478.95|3478.95|3475.19|3475.19|0
1706107800000|2024-01-24 14:50:00|3478.58|3478.58|3478.08|3478.08|3478.58|3478.58|3474.15|3474.15|0
1706108100000|2024-01-24 14:55:00|3478.12|3478.12|3479.06|3479.06|3480.54|3480.54|3477.99|3477.99|0
1706108400000|2024-01-24 15:00:00|3478.98|3478.98|3473.07|3473.07|3479.27|3479.27|3473.07|3473.07|0
1706108700000|2024-01-24 15:05:00|3472.91|3472.91|3474.73|3474.73|3475.3|3475.3|3472.21|3472.21|0
1706109000000|2024-01-24 15:10:00|3474.64|3474.64|3473.38|3473.38|3474.64|3474.64|3471.23|3471.23|0
1706109300000|2024-01-24 15:15:00|3473.04|3473.04|3471.21|3471.21|3473.26|3473.26|3470.76|3470.76|0
1706109600000|2024-01-24 15:20:00|3471.31|3471.31|3472.53|3472.53|3472.53|3472.53|3469.43|3469.43|0
1706109900000|2024-01-24 15:25:00|3472.55|3472.55|3474.04|3474.04|3474.51|3474.51|3472.16|3472.16|0
1706110200000|2024-01-24 15:30:00|3474.15|3474.15|3469.88|3469.88|3474.84|3474.84|3469.8|3469.8|0
1706110500000|2024-01-24 15:35:00|3469.54|3469.54|3472.54|3472.54|3472.54|3472.54|3469.13|3469.13|0
1706110800000|2024-01-24 15:40:00|3472.44|3472.44|3473.5|3473.5|3474.29|3474.29|3470.72|3470.72|0
1706111100000|2024-01-24 15:45:00|3473.55|3473.55|3472.74|3472.74|3474.12|3474.12|3472.14|3472.14|0
1706111400000|2024-01-24 15:50:00|3472.81|3472.81|3470.6|3470.6|3472.81|3472.81|3470.6|3470.6|0
1706111700000|2024-01-24 15:55:00|3470.49|3470.49|3468.56|3468.56|3470.65|3470.65|3468.17|3468.17|0
1706112000000|2024-01-24 16:00:00|3468.61|3468.61|3469.13|3469.13|3469.48|3469.48|3468.61|3468.61|0
1706112300000|2024-01-24 16:05:00|3468.96|3468.96|3467.03|3467.03|3468.96|3468.96|3466.23|3466.23|0
1706112600000|2024-01-24 16:10:00|3467.08|3467.08|3467.64|3467.64|3469.21|3469.21|3467.03|3467.03|0
1706112900000|2024-01-24 16:15:00|3467.56|3467.56|3468.18|3468.18|3468.48|3468.48|3466.25|3466.25|0
1706113200000|2024-01-24 16:20:00|3468.13|3468.13|3469.76|3469.76|3470.31|3470.31|3468.13|3468.13|0
1706113500000|2024-01-24 16:25:00|3469.79|3469.79|3471.41|3471.41|3471.61|3471.61|3469.65|3469.65|0
1706170500000|2024-01-25 08:15:00|3456.58|3456.58|3455.97|3455.97|3457.97|3457.97|3452.04|3452.04|0
1706170800000|2024-01-25 08:20:00|3455.64|3455.64|3451.74|3451.74|3455.64|3455.64|3451.51|3451.51|0
1706171100000|2024-01-25 08:25:00|3452.08|3452.08|3443.72|3443.72|3452.08|3452.08|3443.38|3443.38|0
1706171400000|2024-01-25 08:30:00|3443.61|3443.61|3445.3|3445.3|3445.6|3445.6|3441.37|3441.37|0
1706171700000|2024-01-25 08:35:00|3445.2|3445.2|3449.01|3449.01|3450.81|3450.81|3445.2|3445.2|0
1706172000000|2024-01-25 08:40:00|3449.34|3449.34|3448.87|3448.87|3449.84|3449.84|3445.85|3445.85|0
1706172300000|2024-01-25 08:45:00|3448.66|3448.66|3449.57|3449.57|3450.43|3450.43|3446.63|3446.63|0
1706172600000|2024-01-25 08:50:00|3449.6|3449.6|3450.32|3450.32|3450.69|3450.69|3446.98|3446.98|0
1706172900000|2024-01-25 08:55:00|3449.98|3449.98|3448.91|3448.91|3450.16|3450.16|3447.36|3447.36|0
1706173200000|2024-01-25 09:00:00|3448.42|3448.42|3452.85|3452.85|3452.95|3452.95|3447.37|3447.37|0
1706173500000|2024-01-25 09:05:00|3452.91|3452.91|3453.15|3453.15|3454.98|3454.98|3450.76|3450.76|0
1706173800000|2024-01-25 09:10:00|3453.07|3453.07|3457.54|3457.54|3457.81|3457.81|3453.07|3453.07|0
1706174100000|2024-01-25 09:15:00|3457.5|3457.5|3460.03|3460.03|3462.12|3462.12|3455.63|3455.63|0
1706174400000|2024-01-25 09:20:00|3461.04|3461.04|3463|3463|3464.71|3464.71|3461.04|3461.04|0
1706174700000|2024-01-25 09:25:00|3463.05|3463.05|3462.93|3462.93|3463.43|3463.43|3461.74|3461.74|0
1706175000000|2024-01-25 09:30:00|3463.04|3463.04|3468.56|3468.56|3468.56|3468.56|3462.98|3462.98|0
1706175300000|2024-01-25 09:35:00|3468.67|3468.67|3466.26|3466.26|3469.15|3469.15|3466.21|3466.21|0
1706175600000|2024-01-25 09:40:00|3466.93|3466.93|3468.01|3468.01|3468.59|3468.59|3466.58|3466.58|0
1706175900000|2024-01-25 09:45:00|3468.35|3468.35|3468.1|3468.1|3468.68|3468.68|3465.9|3465.9|0
1706176200000|2024-01-25 09:50:00|3468.19|3468.19|3473.01|3473.01|3473.69|3473.69|3468.1|3468.1|0
1706176500000|2024-01-25 09:55:00|3473.03|3473.03|3470.19|3470.19|3473.66|3473.66|3470.16|3470.16|0
1706176800000|2024-01-25 10:00:00|3470.53|3470.53|3467.7|3467.7|3470.53|3470.53|3467.68|3467.68|0
1706177100000|2024-01-25 10:05:00|3467.64|3467.64|3463.22|3463.22|3467.64|3467.64|3463.22|3463.22|0
1706177400000|2024-01-25 10:10:00|3463.12|3463.12|3461.24|3461.24|3463.12|3463.12|3460.42|3460.42|0
1706177700000|2024-01-25 10:15:00|3461.29|3461.29|3460.63|3460.63|3462.08|3462.08|3459.65|3459.65|0
1706178000000|2024-01-25 10:20:00|3460.59|3460.59|3460.88|3460.88|3461.27|3461.27|3458.26|3458.26|0
1706178300000|2024-01-25 10:25:00|3460.83|3460.83|3457.23|3457.23|3460.83|3460.83|3456.14|3456.14|0
1706178600000|2024-01-25 10:30:00|3456.89|3456.89|3459.96|3459.96|3459.96|3459.96|3456.31|3456.31|0
1706178900000|2024-01-25 10:35:00|3459.63|3459.63|3459.42|3459.42|3460.02|3460.02|3458.97|3458.97|0
1706179200000|2024-01-25 10:40:00|3459.46|3459.46|3459.82|3459.82|3460.7|3460.7|3459.25|3459.25|0
1706179500000|2024-01-25 10:45:00|3460.16|3460.16|3458.72|3458.72|3461.19|3461.19|3458.13|3458.13|0
1706179800000|2024-01-25 10:50:00|3458.83|3458.83|3457.89|3457.89|3458.94|3458.94|3457.89|3457.89|0
1706180100000|2024-01-25 10:55:00|3457.48|3457.48|3455.59|3455.59|3457.63|3457.63|3454.91|3454.91|0
1706180400000|2024-01-25 11:00:00|3455.53|3455.53|3456.07|3456.07|3457.24|3457.24|3455.5|3455.5|0
1706180700000|2024-01-25 11:05:00|3456.4|3456.4|3457.46|3457.46|3458.01|3458.01|3455.3|3455.3|0
1706181000000|2024-01-25 11:10:00|3457.35|3457.35|3458.18|3458.18|3458.51|3458.51|3455.73|3455.73|0
1706181300000|2024-01-25 11:15:00|3458.51|3458.51|3456.41|3456.41|3458.54|3458.54|3456.41|3456.41|0
1706181600000|2024-01-25 11:20:00|3456.36|3456.36|3458.44|3458.44|3458.44|3458.44|3456.3|3456.3|0
1706181900000|2024-01-25 11:25:00|3458.43|3458.43|3456.61|3456.61|3458.43|3458.43|3455.99|3455.99|0
1706182200000|2024-01-25 11:30:00|3456.52|3456.52|3455.26|3455.26|3456.57|3456.57|3454.64|3454.64|0
1706182500000|2024-01-25 11:35:00|3455.24|3455.24|3455.21|3455.21|3456.88|3456.88|3454.07|3454.07|0
1706182800000|2024-01-25 11:40:00|3455.3|3455.3|3452.54|3452.54|3455.93|3455.93|3452.54|3452.54|0
1706183100000|2024-01-25 11:45:00|3452.39|3452.39|3453.29|3453.29|3453.55|3453.55|3451.94|3451.94|0
1706183400000|2024-01-25 11:50:00|3453.25|3453.25|3449.46|3449.46|3453.59|3453.59|3449.46|3449.46|0
1706183700000|2024-01-25 11:55:00|3449.35|3449.35|3449.92|3449.92|3450.48|3450.48|3449.35|3449.35|0
1706184000000|2024-01-25 12:00:00|3450|3450|3452.45|3452.45|3452.58|3452.58|3449.08|3449.08|0
1706184300000|2024-01-25 12:05:00|3452.49|3452.49|3451.54|3451.54|3452.54|3452.54|3450.75|3450.75|0
1706184600000|2024-01-25 12:10:00|3451.2|3451.2|3449.56|3449.56|3451.22|3451.22|3449.02|3449.02|0
1706184900000|2024-01-25 12:15:00|3449.34|3449.34|3450.45|3450.45|3450.85|3450.85|3448.33|3448.33|0
1706185200000|2024-01-25 12:20:00|3450.38|3450.38|3451.63|3451.63|3451.63|3451.63|3449.05|3449.05|0
1706185500000|2024-01-25 12:25:00|3451.58|3451.58|3450.98|3450.98|3451.58|3451.58|3449.64|3449.64|0
1706185800000|2024-01-25 12:30:00|3450.96|3450.96|3450.95|3450.95|3452.1|3452.1|3449.84|3449.84|0
1706186100000|2024-01-25 12:35:00|3450.86|3450.86|3452.71|3452.71|3453.14|3453.14|3450.86|3450.86|0
1706186400000|2024-01-25 12:40:00|3452.38|3452.38|3452.76|3452.76|3453.02|3453.02|3451.46|3451.46|0
1706186700000|2024-01-25 12:45:00|3452.74|3452.74|3452.76|3452.76|3453.1|3453.1|3451.33|3451.33|0
1706187000000|2024-01-25 12:50:00|3452.87|3452.87|3453.57|3453.57|3454.08|3454.08|3452.56|3452.56|0
1706187300000|2024-01-25 12:55:00|3453.47|3453.47|3451.7|3451.7|3454.07|3454.07|3451.52|3451.52|0
1706187600000|2024-01-25 13:00:00|3451.75|3451.75|3450.02|3450.02|3451.8|3451.8|3449.53|3449.53|0
1706187900000|2024-01-25 13:05:00|3450.36|3450.36|3454.46|3454.46|3454.46|3454.46|3449.39|3449.39|0
1706188200000|2024-01-25 13:10:00|3454.52|3454.52|3455.55|3455.55|3455.83|3455.83|3453.21|3453.21|0
1706188500000|2024-01-25 13:15:00|3455.22|3455.22|3458.04|3458.04|3458.04|3458.04|3454.8|3454.8|0
1706188800000|2024-01-25 13:20:00|3457.71|3457.71|3458.17|3458.17|3458.17|3458.17|3456.79|3456.79|0
1706189100000|2024-01-25 13:25:00|3458.11|3458.11|3459.93|3459.93|3460.53|3460.53|3457.6|3457.6|0
1706189400000|2024-01-25 13:30:00|3459.77|3459.77|3465.91|3465.91|3465.91|3465.91|3457.55|3457.55|0
1706189700000|2024-01-25 13:35:00|3465.48|3465.48|3466.48|3466.48|3466.54|3466.54|3464.78|3464.78|0
1706190000000|2024-01-25 13:40:00|3466.63|3466.63|3463.34|3463.34|3466.63|3466.63|3462.21|3462.21|0
1706190300000|2024-01-25 13:45:00|3463.68|3463.68|3468.01|3468.01|3468.01|3468.01|3463.58|3463.58|0
1706190600000|2024-01-25 13:50:00|3468.12|3468.12|3467.28|3467.28|3468.18|3468.18|3465.64|3465.64|0
1706190900000|2024-01-25 13:55:00|3467.66|3467.66|3465.74|3465.74|3467.83|3467.83|3464.27|3464.27|0
1706191200000|2024-01-25 14:00:00|3465.4|3465.4|3468.44|3468.44|3468.44|3468.44|3463.84|3463.84|0
1706191500000|2024-01-25 14:05:00|3468.5|3468.5|3467.39|3467.39|3468.5|3468.5|3466.01|3466.01|0
1706191800000|2024-01-25 14:10:00|3467.6|3467.6|3474.77|3474.77|3474.77|3474.77|3467.35|3467.35|0
1706192100000|2024-01-25 14:15:00|3474.88|3474.88|3473.01|3473.01|3475.73|3475.73|3471.9|3471.9|0
1706192400000|2024-01-25 14:20:00|3472.9|3472.9|3471.34|3471.34|3474.21|3474.21|3471.34|3471.34|0
1706192700000|2024-01-25 14:25:00|3470.74|3470.74|3468.92|3468.92|3471.33|3471.33|3468.92|3468.92|0
1706193000000|2024-01-25 14:30:00|3467.91|3467.91|3466.75|3466.75|3469.43|3469.43|3465.39|3465.39|0
1706193300000|2024-01-25 14:35:00|3466.58|3466.58|3461.06|3461.06|3466.58|3466.58|3459.91|3459.91|0
1706193600000|2024-01-25 14:40:00|3460.96|3460.96|3456.11|3456.11|3461.83|3461.83|3456.05|3456.05|0
1706193900000|2024-01-25 14:45:00|3456.08|3456.08|3458.42|3458.42|3458.42|3458.42|3455.16|3455.16|0
1706194200000|2024-01-25 14:50:00|3458.75|3458.75|3463.74|3463.74|3464.08|3464.08|3458.75|3458.75|0
1706194500000|2024-01-25 14:55:00|3464.08|3464.08|3463.78|3463.78|3464.28|3464.28|3461.81|3461.81|0
1706194800000|2024-01-25 15:00:00|3464.09|3464.09|3460.07|3460.07|3464.48|3464.48|3459.01|3459.01|0
1706195100000|2024-01-25 15:05:00|3460.31|3460.31|3460.61|3460.61|3461.52|3461.52|3458.15|3458.15|0
1706195400000|2024-01-25 15:10:00|3460.67|3460.67|3456.64|3456.64|3460.76|3460.76|3456.63|3456.63|0
1706195700000|2024-01-25 15:15:00|3456.58|3456.58|3454.74|3454.74|3457|3457|3454.45|3454.45|0
1706196000000|2024-01-25 15:20:00|3454.85|3454.85|3456.67|3456.67|3456.67|3456.67|3453.43|3453.43|0
1706196300000|2024-01-25 15:25:00|3456.72|3456.72|3455.76|3455.76|3457.33|3457.33|3455.43|3455.43|0
1706196600000|2024-01-25 15:30:00|3455.66|3455.66|3450.86|3450.86|3455.79|3455.79|3450.8|3450.8|0
1706196900000|2024-01-25 15:35:00|3450.52|3450.52|3449.56|3449.56|3451.31|3451.31|3447.91|3447.91|0
1706197200000|2024-01-25 15:40:00|3449.46|3449.46|3449.14|3449.14|3449.97|3449.97|3448.01|3448.01|0
1706197500000|2024-01-25 15:45:00|3448.98|3448.98|3447.23|3447.23|3450.22|3450.22|3447.15|3447.15|0
1706197800000|2024-01-25 15:50:00|3447.3|3447.3|3444.81|3444.81|3447.3|3447.3|3444.61|3444.61|0
1706198100000|2024-01-25 15:55:00|3444.87|3444.87|3443.67|3443.67|3445.12|3445.12|3442.69|3442.69|0
1706198400000|2024-01-25 16:00:00|3443.56|3443.56|3444.49|3444.49|3444.55|3444.55|3441.47|3441.47|0
1706198700000|2024-01-25 16:05:00|3444.15|3444.15|3446.94|3446.94|3447.73|3447.73|3444.15|3444.15|0
1706199000000|2024-01-25 16:10:00|3447|3447|3447.87|3447.87|3449.48|3449.48|3445.83|3445.83|0
1706199300000|2024-01-25 16:15:00|3447.9|3447.9|3447.69|3447.69|3449.28|3449.28|3447.25|3447.25|0
1706199600000|2024-01-25 16:20:00|3447.35|3447.35|3445.89|3445.89|3447.35|3447.35|3445.56|3445.56|0
1706199900000|2024-01-25 16:25:00|3445.91|3445.91|3448.31|3448.31|3448.31|3448.31|3445.39|3445.39|0
1706256900000|2024-01-26 08:15:00|3494.54|3494.54|3496.85|3496.85|3498.46|3498.46|3492.24|3492.24|0
1706257200000|2024-01-26 08:20:00|3497|3497|3497.12|3497.12|3497.65|3497.65|3492.29|3492.29|0
1706257500000|2024-01-26 08:25:00|3497.19|3497.19|3498.37|3498.37|3500.94|3500.94|3496.87|3496.87|0
1706257800000|2024-01-26 08:30:00|3498.45|3498.45|3498.79|3498.79|3501.53|3501.53|3496.97|3496.97|0
1706258100000|2024-01-26 08:35:00|3498.82|3498.82|3499.72|3499.72|3499.72|3499.72|3496.73|3496.73|0
1706258400000|2024-01-26 08:40:00|3499.66|3499.66|3504.26|3504.26|3504.72|3504.72|3499.66|3499.66|0
1706258700000|2024-01-26 08:45:00|3504.31|3504.31|3502.82|3502.82|3506.16|3506.16|3502.64|3502.64|0
1706259000000|2024-01-26 08:50:00|3502.79|3502.79|3504.73|3504.73|3505.4|3505.4|3502.77|3502.77|0
1706259300000|2024-01-26 08:55:00|3505.07|3505.07|3507.73|3507.73|3508.49|3508.49|3505.07|3505.07|0
1706259600000|2024-01-26 09:00:00|3507.63|3507.63|3502.7|3502.7|3507.63|3507.63|3502.17|3502.17|0
1706259900000|2024-01-26 09:05:00|3502.66|3502.66|3500.68|3500.68|3502.89|3502.89|3499.77|3499.77|0
1706260200000|2024-01-26 09:10:00|3500.7|3500.7|3503.03|3503.03|3503.2|3503.2|3499.81|3499.81|0
1706260500000|2024-01-26 09:15:00|3502.69|3502.69|3506.64|3506.64|3508.11|3508.11|3502.69|3502.69|0
1706260800000|2024-01-26 09:20:00|3506.54|3506.54|3508.3|3508.3|3508.42|3508.42|3506.18|3506.18|0
1706261100000|2024-01-26 09:25:00|3508.34|3508.34|3505.02|3505.02|3508.71|3508.71|3505.02|3505.02|0
1706261400000|2024-01-26 09:30:00|3505.36|3505.36|3501.38|3501.38|3505.36|3505.36|3500.76|3500.76|0
1706261700000|2024-01-26 09:35:00|3501.44|3501.44|3503.66|3503.66|3503.96|3503.96|3501.44|3501.44|0
1706262000000|2024-01-26 09:40:00|3503.33|3503.33|3509.31|3509.31|3509.74|3509.74|3503.32|3503.32|0
1706262300000|2024-01-26 09:45:00|3509.25|3509.25|3508.2|3508.2|3510.49|3510.49|3507.47|3507.47|0
1706262600000|2024-01-26 09:50:00|3508.26|3508.26|3504.07|3504.07|3508.88|3508.88|3504.07|3504.07|0
1706262900000|2024-01-26 09:55:00|3503.34|3503.34|3500.72|3500.72|3504.78|3504.78|3500.72|3500.72|0
1706263200000|2024-01-26 10:00:00|3500.74|3500.74|3498.26|3498.26|3501.43|3501.43|3497.03|3497.03|0
1706263500000|2024-01-26 10:05:00|3498.6|3498.6|3495.86|3495.86|3498.99|3498.99|3495.7|3495.7|0
1706263800000|2024-01-26 10:10:00|3495.53|3495.53|3497.15|3497.15|3497.59|3497.59|3495.28|3495.28|0
1706264100000|2024-01-26 10:15:00|3497.2|3497.2|3493.05|3493.05|3497.24|3497.24|3492.94|3492.94|0
1706264400000|2024-01-26 10:20:00|3492.37|3492.37|3489.71|3489.71|3492.37|3492.37|3488.32|3488.32|0
1706264700000|2024-01-26 10:25:00|3489.69|3489.69|3494.44|3494.44|3494.54|3494.54|3488.27|3488.27|0
1706265000000|2024-01-26 10:30:00|3493.43|3493.43|3492.18|3492.18|3493.91|3493.91|3491.84|3491.84|0
1706265300000|2024-01-26 10:35:00|3491.84|3491.84|3492.77|3492.77|3494.65|3494.65|3491.75|3491.75|0
1706265600000|2024-01-26 10:40:00|3492.61|3492.61|3494.2|3494.2|3495.36|3495.36|3491.84|3491.84|0
1706265900000|2024-01-26 10:45:00|3494.25|3494.25|3498.09|3498.09|3498.1|3498.1|3493.09|3493.09|0
1706266200000|2024-01-26 10:50:00|3497.76|3497.76|3501.36|3501.36|3501.64|3501.64|3496.72|3496.72|0
1706266500000|2024-01-26 10:55:00|3501.46|3501.46|3502.91|3502.91|3503.74|3503.74|3501.46|3501.46|0
1706266800000|2024-01-26 11:00:00|3502.81|3502.81|3504.52|3504.52|3505.44|3505.44|3502.81|3502.81|0
1706267100000|2024-01-26 11:05:00|3504.54|3504.54|3504.43|3504.43|3505.9|3505.9|3503.73|3503.73|0
1706267400000|2024-01-26 11:10:00|3503.75|3503.75|3504.33|3504.33|3506.39|3506.39|3503.75|3503.75|0
1706267700000|2024-01-26 11:15:00|3504.23|3504.23|3503.51|3503.51|3504.25|3504.25|3502.27|3502.27|0
1706268000000|2024-01-26 11:20:00|3503.52|3503.52|3508.09|3508.09|3508.09|3508.09|3503.5|3503.5|0
1706268300000|2024-01-26 11:25:00|3507.75|3507.75|3510.22|3510.22|3510.28|3510.28|3507.25|3507.25|0
1706268600000|2024-01-26 11:30:00|3509.88|3509.88|3508.62|3508.62|3509.92|3509.92|3507.8|3507.8|0
1706268900000|2024-01-26 11:35:00|3508.57|3508.57|3505.83|3505.83|3508.57|3508.57|3505.16|3505.16|0
1706269200000|2024-01-26 11:40:00|3505.91|3505.91|3505.11|3505.11|3506.36|3506.36|3504.25|3504.25|0
1706269500000|2024-01-26 11:45:00|3505.22|3505.22|3507.84|3507.84|3507.84|3507.84|3505.22|3505.22|0
1706269800000|2024-01-26 11:50:00|3507.9|3507.9|3508.04|3508.04|3508.06|3508.06|3506.17|3506.17|0
1706270100000|2024-01-26 11:55:00|3508.2|3508.2|3508.75|3508.75|3510.02|3510.02|3507.68|3507.68|0
1706270400000|2024-01-26 12:00:00|3508.84|3508.84|3511.63|3511.63|3512.25|3512.25|3508.84|3508.84|0
1706270700000|2024-01-26 12:05:00|3511.3|3511.3|3516.07|3516.07|3516.29|3516.29|3511.3|3511.3|0
1706271000000|2024-01-26 12:10:00|3516.01|3516.01|3518.04|3518.04|3518.19|3518.19|3515.9|3515.9|0
1706271300000|2024-01-26 12:15:00|3518.06|3518.06|3518.29|3518.29|3518.37|3518.37|3516.71|3516.71|0
1706271600000|2024-01-26 12:20:00|3518.62|3518.62|3521.11|3521.11|3521.15|3521.15|3518.62|3518.62|0
1706271900000|2024-01-26 12:25:00|3521.13|3521.13|3520.57|3520.57|3522.1|3522.1|3520.38|3520.38|0
1706272200000|2024-01-26 12:30:00|3520.91|3520.91|3523.32|3523.32|3523.32|3523.32|3520.74|3520.74|0
1706272500000|2024-01-26 12:35:00|3523.53|3523.53|3527.1|3527.1|3527.1|3527.1|3523.53|3523.53|0
1706272800000|2024-01-26 12:40:00|3527.44|3527.44|3528.15|3528.15|3528.19|3528.19|3526.81|3526.81|0
1706273100000|2024-01-26 12:45:00|3528.25|3528.25|3531.82|3531.82|3532.07|3532.07|3528.15|3528.15|0
1706273400000|2024-01-26 12:50:00|3531.8|3531.8|3527.13|3527.13|3531.8|3531.8|3527.13|3527.13|0
1706273700000|2024-01-26 12:55:00|3527.47|3527.47|3522.97|3522.97|3527.52|3527.52|3522.24|3522.24|0
1706274000000|2024-01-26 13:00:00|3523.02|3523.02|3527.21|3527.21|3528.35|3528.35|3522.01|3522.01|0
1706274300000|2024-01-26 13:05:00|3527.15|3527.15|3527.21|3527.21|3527.86|3527.86|3525.97|3525.97|0
1706274600000|2024-01-26 13:10:00|3527.55|3527.55|3528.5|3528.5|3528.98|3528.98|3527.26|3527.26|0
1706274900000|2024-01-26 13:15:00|3528.55|3528.55|3526.03|3526.03|3528.6|3528.6|3524.72|3524.72|0
1706275200000|2024-01-26 13:20:00|3525.98|3525.98|3525.75|3525.75|3527.75|3527.75|3525.75|3525.75|0
1706275500000|2024-01-26 13:25:00|3525.64|3525.64|3521.74|3521.74|3525.82|3525.82|3521.69|3521.69|0
1706275800000|2024-01-26 13:30:00|3521.67|3521.67|3521.89|3521.89|3523.75|3523.75|3521.14|3521.14|0
1706276100000|2024-01-26 13:35:00|3521.92|3521.92|3522.61|3522.61|3522.61|3522.61|3520.3|3520.3|0
1706276400000|2024-01-26 13:40:00|3522.27|3522.27|3525.89|3525.89|3526.58|3526.58|3522.27|3522.27|0
1706276700000|2024-01-26 13:45:00|3525.59|3525.59|3526.15|3526.15|3526.82|3526.82|3525.31|3525.31|0
1706277000000|2024-01-26 13:50:00|3526.17|3526.17|3520.55|3520.55|3526.17|3526.17|3520.43|3520.43|0
1706277300000|2024-01-26 13:55:00|3520.52|3520.52|3521.16|3521.16|3523.7|3523.7|3518.61|3518.61|0
1706277600000|2024-01-26 14:00:00|3521.15|3521.15|3519.59|3519.59|3521.9|3521.9|3518.26|3518.26|0
1706277900000|2024-01-26 14:05:00|3519.64|3519.64|3521.07|3521.07|3522.27|3522.27|3519.64|3519.64|0
1706278200000|2024-01-26 14:10:00|3520.73|3520.73|3520.71|3520.71|3522.36|3522.36|3520.51|3520.51|0
1706278500000|2024-01-26 14:15:00|3520.38|3520.38|3518.82|3518.82|3520.88|3520.88|3517.99|3517.99|0
1706278800000|2024-01-26 14:20:00|3518.49|3518.49|3518.03|3518.03|3519.16|3519.16|3517.59|3517.59|0
1706279100000|2024-01-26 14:25:00|3518.12|3518.12|3519.82|3519.82|3520.15|3520.15|3517.69|3517.69|0
1706279400000|2024-01-26 14:30:00|3519.49|3519.49|3519.53|3519.53|3519.82|3519.82|3514.65|3514.65|0
1706279700000|2024-01-26 14:35:00|3519.48|3519.48|3522.08|3522.08|3523.37|3523.37|3519.48|3519.48|0
1706280000000|2024-01-26 14:40:00|3522.24|3522.24|3519.22|3519.22|3522.96|3522.96|3519.22|3519.22|0
1706280300000|2024-01-26 14:45:00|3519.12|3519.12|3517.33|3517.33|3520.65|3520.65|3516.71|3516.71|0
1706280600000|2024-01-26 14:50:00|3517.38|3517.38|3521.34|3521.34|3522.14|3522.14|3517.38|3517.38|0
1706280900000|2024-01-26 14:55:00|3521.29|3521.29|3522.01|3522.01|3522.75|3522.75|3521.12|3521.12|0
1706281200000|2024-01-26 15:00:00|3521.67|3521.67|3517.72|3517.72|3521.67|3521.67|3516.68|3516.68|0
1706281500000|2024-01-26 15:05:00|3517.76|3517.76|3515.65|3515.65|3517.79|3517.79|3515|3515|0
1706281800000|2024-01-26 15:10:00|3515.99|3515.99|3516.48|3516.48|3518.21|3518.21|3514.94|3514.94|0
1706282100000|2024-01-26 15:15:00|3515.47|3515.47|3512.57|3512.57|3515.52|3515.52|3511.96|3511.96|0
1706282400000|2024-01-26 15:20:00|3512.83|3512.83|3512.07|3512.07|3513.55|3513.55|3510.36|3510.36|0
1706282700000|2024-01-26 15:25:00|3512.35|3512.35|3510.31|3510.31|3513.46|3513.46|3509.64|3509.64|0
1706283000000|2024-01-26 15:30:00|3509.97|3509.97|3511.5|3511.5|3513.26|3513.26|3509.83|3509.83|0
1706283300000|2024-01-26 15:35:00|3511.44|3511.44|3513.79|3513.79|3514.24|3514.24|3510.77|3510.77|0
1706283600000|2024-01-26 15:40:00|3513.84|3513.84|3517.83|3517.83|3518.11|3518.11|3513.84|3513.84|0
1706283900000|2024-01-26 15:45:00|3517.76|3517.76|3513.58|3513.58|3518.91|3518.91|3513.58|3513.58|0
1706284200000|2024-01-26 15:50:00|3513.63|3513.63|3516.47|3516.47|3516.69|3516.69|3513.63|3513.63|0
1706284500000|2024-01-26 15:55:00|3516.41|3516.41|3515.2|3515.2|3516.87|3516.87|3514.29|3514.29|0
1706284800000|2024-01-26 16:00:00|3515.21|3515.21|3514.66|3514.66|3515.92|3515.92|3512.97|3512.97|0
1706285100000|2024-01-26 16:05:00|3515|3515|3520.33|3520.33|3520.44|3520.44|3515|3515|0
1706285400000|2024-01-26 16:10:00|3520.38|3520.38|3525.01|3525.01|3527.21|3527.21|3520.22|3520.22|0
1706285700000|2024-01-26 16:15:00|3525.1|3525.1|3522.44|3522.44|3525.81|3525.81|3522.38|3522.38|0
1706286000000|2024-01-26 16:20:00|3522.54|3522.54|3522.57|3522.57|3522.81|3522.81|3521.38|3521.38|0
1706286300000|2024-01-26 16:25:00|3522.68|3522.68|3524.94|3524.94|3525.37|3525.37|3522.29|3522.29|0
1706516100000|2024-01-29 08:15:00|3522.89|3522.89|3521.73|3521.73|3523.86|3523.86|3520.44|3520.44|0
1706516400000|2024-01-29 08:20:00|3521.89|3521.89|3524.09|3524.09|3524.21|3524.21|3521.68|3521.68|0
1706516700000|2024-01-29 08:25:00|3524.11|3524.11|3524.07|3524.07|3526.4|3526.4|3521.44|3521.44|0
1706517000000|2024-01-29 08:30:00|3524.1|3524.1|3530.02|3530.02|3530.09|3530.09|3524.01|3524.01|0
1706517300000|2024-01-29 08:35:00|3530.05|3530.05|3536.67|3536.67|3536.67|3536.67|3529.73|3529.73|0
1706517600000|2024-01-29 08:40:00|3537.01|3537.01|3538.2|3538.2|3538.7|3538.7|3535.03|3535.03|0
1706517900000|2024-01-29 08:45:00|3538.54|3538.54|3539.33|3539.33|3540.27|3540.27|3535.59|3535.59|0
1706518200000|2024-01-29 08:50:00|3539.66|3539.66|3533.73|3533.73|3539.66|3539.66|3533.62|3533.62|0
1706518500000|2024-01-29 08:55:00|3534.06|3534.06|3532.89|3532.89|3534.57|3534.57|3530.93|3530.93|0
1706518800000|2024-01-29 09:00:00|3532.87|3532.87|3524.09|3524.09|3532.91|3532.91|3524.09|3524.09|0
1706519100000|2024-01-29 09:05:00|3523.88|3523.88|3526.35|3526.35|3526.45|3526.45|3522.11|3522.11|0
1706519400000|2024-01-29 09:10:00|3526.27|3526.27|3527.1|3527.1|3528.14|3528.14|3524.68|3524.68|0
1706519700000|2024-01-29 09:15:00|3527.21|3527.21|3522.24|3522.24|3527.21|3527.21|3521.71|3521.71|0
1706520000000|2024-01-29 09:20:00|3522.17|3522.17|3524.39|3524.39|3526.1|3526.1|3521.8|3521.8|0
1706520300000|2024-01-29 09:25:00|3524|3524|3523.49|3523.49|3525.28|3525.28|3521.62|3521.62|0
1706520600000|2024-01-29 09:30:00|3523.47|3523.47|3525.87|3525.87|3526|3526|3522.03|3522.03|0
1706520900000|2024-01-29 09:35:00|3525.92|3525.92|3524.1|3524.1|3527.39|3527.39|3524.1|3524.1|0
1706521200000|2024-01-29 09:40:00|3524.12|3524.12|3522.05|3522.05|3524.12|3524.12|3520.57|3520.57|0
1706521500000|2024-01-29 09:45:00|3522.38|3522.38|3525.44|3525.44|3525.62|3525.62|3521.62|3521.62|0
1706521800000|2024-01-29 09:50:00|3525.51|3525.51|3521.27|3521.27|3525.51|3525.51|3519.87|3519.87|0
1706522100000|2024-01-29 09:55:00|3521.17|3521.17|3522.32|3522.32|3523.18|3523.18|3520.45|3520.45|0
1706522400000|2024-01-29 10:00:00|3522.65|3522.65|3521|3521|3522.65|3522.65|3519.67|3519.67|0
1706522700000|2024-01-29 10:05:00|3521.67|3521.67|3522.16|3522.16|3522.5|3522.5|3521.24|3521.24|0
1706523000000|2024-01-29 10:10:00|3522.21|3522.21|3522.62|3522.62|3524.58|3524.58|3522.21|3522.21|0
1706523300000|2024-01-29 10:15:00|3522.6|3522.6|3520.59|3520.59|3522.94|3522.94|3520.48|3520.48|0
1706523600000|2024-01-29 10:20:00|3520.64|3520.64|3518.8|3518.8|3520.64|3520.64|3517.82|3517.82|0
1706523900000|2024-01-29 10:25:00|3519.42|3519.42|3523.71|3523.71|3523.73|3523.73|3519.42|3519.42|0
1706524200000|2024-01-29 10:30:00|3523.68|3523.68|3523.98|3523.98|3524.63|3524.63|3523|3523|0
1706524500000|2024-01-29 10:35:00|3523.93|3523.93|3528.27|3528.27|3528.59|3528.59|3523.88|3523.88|0
1706524800000|2024-01-29 10:40:00|3528.61|3528.61|3530.35|3530.35|3530.68|3530.68|3528.61|3528.61|0
1706525100000|2024-01-29 10:45:00|3530.31|3530.31|3529.73|3529.73|3530.31|3530.31|3528.91|3528.91|0
1706525400000|2024-01-29 10:50:00|3529.71|3529.71|3529.69|3529.69|3529.79|3529.79|3528.63|3528.63|0
1706525700000|2024-01-29 10:55:00|3529.64|3529.64|3531.01|3531.01|3531.23|3531.23|3529.59|3529.59|0
1706526000000|2024-01-29 11:00:00|3530.67|3530.67|3527.76|3527.76|3530.67|3530.67|3527.74|3527.74|0
1706526300000|2024-01-29 11:05:00|3527.81|3527.81|3526.67|3526.67|3528.28|3528.28|3526.67|3526.67|0
1706526600000|2024-01-29 11:10:00|3527|3527|3529.55|3529.55|3529.6|3529.6|3526.98|3526.98|0
1706526900000|2024-01-29 11:15:00|3529.64|3529.64|3528.2|3528.2|3529.84|3529.84|3528.2|3528.2|0
1706527200000|2024-01-29 11:20:00|3528.04|3528.04|3531.67|3531.67|3531.67|3531.67|3527.63|3527.63|0
1706527500000|2024-01-29 11:25:00|3531.65|3531.65|3530.44|3530.44|3531.65|3531.65|3529.92|3529.92|0
1706527800000|2024-01-29 11:30:00|3530.37|3530.37|3532.24|3532.24|3532.24|3532.24|3529.71|3529.71|0
1706528100000|2024-01-29 11:35:00|3532.34|3532.34|3531.12|3531.12|3532.43|3532.43|3531.12|3531.12|0
1706528400000|2024-01-29 11:40:00|3531.06|3531.06|3529.16|3529.16|3531.06|3531.06|3529.16|3529.16|0
1706528700000|2024-01-29 11:45:00|3529.11|3529.11|3528.82|3528.82|3530.32|3530.32|3528.82|3528.82|0
1706529000000|2024-01-29 11:50:00|3528.86|3528.86|3529.63|3529.63|3530.99|3530.99|3528.86|3528.86|0
1706529300000|2024-01-29 11:55:00|3529.96|3529.96|3529.18|3529.18|3529.96|3529.96|3528.33|3528.33|0
1706529600000|2024-01-29 12:00:00|3529.2|3529.2|3529.84|3529.84|3532.23|3532.23|3529.15|3529.15|0
1706529900000|2024-01-29 12:05:00|3529.78|3529.78|3526.67|3526.67|3530.94|3530.94|3526.67|3526.67|0
1706530200000|2024-01-29 12:10:00|3525.66|3525.66|3523.54|3523.54|3525.66|3525.66|3523.2|3523.2|0
1706530500000|2024-01-29 12:15:00|3523.52|3523.52|3523.2|3523.2|3524.73|3524.73|3523.11|3523.11|0
1706530800000|2024-01-29 12:20:00|3523.25|3523.25|3521.14|3521.14|3523.25|3523.25|3521.1|3521.1|0
1706531100000|2024-01-29 12:25:00|3521.12|3521.12|3523.64|3523.64|3524.27|3524.27|3521.12|3521.12|0
1706531400000|2024-01-29 12:30:00|3523.58|3523.58|3522.99|3522.99|3524.03|3524.03|3522.5|3522.5|0
1706531700000|2024-01-29 12:35:00|3523.41|3523.41|3521.58|3521.58|3523.49|3523.49|3521.04|3521.04|0
1706532000000|2024-01-29 12:40:00|3521.64|3521.64|3519.88|3519.88|3521.66|3521.66|3519.88|3519.88|0
1706532300000|2024-01-29 12:45:00|3519.77|3519.77|3518.38|3518.38|3519.77|3519.77|3518.38|3518.38|0
1706532600000|2024-01-29 12:50:00|3518.22|3518.22|3519.56|3519.56|3519.85|3519.85|3516.93|3516.93|0
1706532900000|2024-01-29 12:55:00|3519.61|3519.61|3520.77|3520.77|3521.56|3521.56|3519.61|3519.61|0
1706533200000|2024-01-29 13:00:00|3521.11|3521.11|3520.9|3520.9|3522.53|3522.53|3520.31|3520.31|0
1706533500000|2024-01-29 13:05:00|3520.56|3520.56|3521.78|3521.78|3521.85|3521.85|3520.17|3520.17|0
1706533800000|2024-01-29 13:10:00|3521.73|3521.73|3521.78|3521.78|3522.12|3522.12|3520.25|3520.25|0
1706534100000|2024-01-29 13:15:00|3521.73|3521.73|3518.25|3518.25|3521.75|3521.75|3517.91|3517.91|0
1706534400000|2024-01-29 13:20:00|3517.91|3517.91|3517.48|3517.48|3519.46|3519.46|3517.48|3517.48|0
1706534700000|2024-01-29 13:25:00|3517.43|3517.43|3516.59|3516.59|3518.29|3518.29|3516.19|3516.19|0
1706535000000|2024-01-29 13:30:00|3516.25|3516.25|3516.37|3516.37|3517.35|3517.35|3515.91|3515.91|0
1706535300000|2024-01-29 13:35:00|3516.32|3516.32|3515.22|3515.22|3516.32|3516.32|3514.58|3514.58|0
1706535600000|2024-01-29 13:40:00|3515.16|3515.16|3514.67|3514.67|3516.53|3516.53|3514.64|3514.64|0
1706535900000|2024-01-29 13:45:00|3513.99|3513.99|3513.39|3513.39|3515.7|3515.7|3513.22|3513.22|0
1706536200000|2024-01-29 13:50:00|3513.31|3513.31|3516.27|3516.27|3516.38|3516.38|3513.31|3513.31|0
1706536500000|2024-01-29 13:55:00|3516.06|3516.06|3518.48|3518.48|3519.43|3519.43|3516.06|3516.06|0
1706536800000|2024-01-29 14:00:00|3518.53|3518.53|3521.72|3521.72|3521.72|3521.72|3518.48|3518.48|0
1706537100000|2024-01-29 14:05:00|3521.99|3521.99|3524.75|3524.75|3525.19|3525.19|3521.99|3521.99|0
1706537400000|2024-01-29 14:10:00|3524.31|3524.31|3522.13|3522.13|3524.37|3524.37|3521.73|3521.73|0
1706537700000|2024-01-29 14:15:00|3522.07|3522.07|3522.25|3522.25|3522.25|3522.25|3520.56|3520.56|0
1706538000000|2024-01-29 14:20:00|3522.31|3522.31|3524.5|3524.5|3524.57|3524.57|3522.31|3522.31|0
1706538300000|2024-01-29 14:25:00|3524.6|3524.6|3521.96|3521.96|3524.83|3524.83|3521.8|3521.8|0
1706538600000|2024-01-29 14:30:00|3522.3|3522.3|3516.02|3516.02|3523.8|3523.8|3515.78|3515.78|0
1706538900000|2024-01-29 14:35:00|3515.68|3515.68|3515.61|3515.61|3515.88|3515.88|3513.71|3513.71|0
1706539200000|2024-01-29 14:40:00|3515.72|3515.72|3513.47|3513.47|3515.87|3515.87|3513.32|3513.32|0
1706539500000|2024-01-29 14:45:00|3513.52|3513.52|3515.56|3515.56|3516.72|3516.72|3512.82|3512.82|0
1706539800000|2024-01-29 14:50:00|3515.22|3515.22|3513.89|3513.89|3516.27|3516.27|3513.84|3513.84|0
1706540100000|2024-01-29 14:55:00|3513.55|3513.55|3517.89|3517.89|3517.89|3517.89|3513.55|3513.55|0
1706540400000|2024-01-29 15:00:00|3517.22|3517.22|3512.1|3512.1|3517.22|3517.22|3511.74|3511.74|0
1706540700000|2024-01-29 15:05:00|3512.15|3512.15|3513.7|3513.7|3513.7|3513.7|3511.89|3511.89|0
1706541000000|2024-01-29 15:10:00|3513.26|3513.26|3514.5|3514.5|3514.5|3514.5|3511.85|3511.85|0
1706541300000|2024-01-29 15:15:00|3514.61|3514.61|3515.95|3515.95|3517.42|3517.42|3513.52|3513.52|0
1706541600000|2024-01-29 15:20:00|3515.86|3515.86|3514.97|3514.97|3517.17|3517.17|3514.74|3514.74|0
1706541900000|2024-01-29 15:25:00|3515.31|3515.31|3517.07|3517.07|3517.07|3517.07|3514.19|3514.19|0
1706542200000|2024-01-29 15:30:00|3517.74|3517.74|3513.53|3513.53|3517.84|3517.84|3512.32|3512.32|0
1706542500000|2024-01-29 15:35:00|3513.47|3513.47|3516.27|3516.27|3516.99|3516.99|3513.47|3513.47|0
1706542800000|2024-01-29 15:40:00|3516.26|3516.26|3516.26|3516.26|3516.34|3516.34|3514.55|3514.55|0
1706543100000|2024-01-29 15:45:00|3516.19|3516.19|3517.9|3517.9|3517.9|3517.9|3516.11|3516.11|0
1706543400000|2024-01-29 15:50:00|3517.56|3517.56|3516.51|3516.51|3517.56|3517.56|3515.56|3515.56|0
1706543700000|2024-01-29 15:55:00|3516.18|3516.18|3513.78|3513.78|3516.78|3516.78|3513.78|3513.78|0
1706544000000|2024-01-29 16:00:00|3513.7|3513.7|3514.31|3514.31|3514.75|3514.75|3513.23|3513.23|0
1706544300000|2024-01-29 16:05:00|3513.98|3513.98|3514.76|3514.76|3514.76|3514.76|3513.56|3513.56|0
1706544600000|2024-01-29 16:10:00|3514.42|3514.42|3514.51|3514.51|3514.92|3514.92|3513.64|3513.64|0
1706544900000|2024-01-29 16:15:00|3514.84|3514.84|3514.8|3514.8|3515.38|3515.38|3514.19|3514.19|0
1706545200000|2024-01-29 16:20:00|3514.91|3514.91|3513.42|3513.42|3516.03|3516.03|3512.69|3512.69|0
1706545500000|2024-01-29 16:25:00|3513.36|3513.36|3515.56|3515.56|3516.28|3516.28|3512.35|3512.35|0
1706602500000|2024-01-30 08:15:00|3515.87|3515.87|3519.55|3519.55|3520.96|3520.96|3515.53|3515.53|0
1706602800000|2024-01-30 08:20:00|3519.11|3519.11|3516.53|3516.53|3520.44|3520.44|3516.51|3516.51|0
1706603100000|2024-01-30 08:25:00|3516.61|3516.61|3510.89|3510.89|3517.12|3517.12|3510.58|3510.58|0
1706603400000|2024-01-30 08:30:00|3509.88|3509.88|3518.86|3518.86|3519.06|3519.06|3509.88|3509.88|0
1706603700000|2024-01-30 08:35:00|3518.71|3518.71|3513.42|3513.42|3518.71|3518.71|3513.42|3513.42|0
1706604000000|2024-01-30 08:40:00|3513.49|3513.49|3514.14|3514.14|3514.84|3514.84|3509.56|3509.56|0
1706604300000|2024-01-30 08:45:00|3513.8|3513.8|3516.57|3516.57|3516.57|3516.57|3512.3|3512.3|0
1706604600000|2024-01-30 08:50:00|3516.67|3516.67|3518.67|3518.67|3520.46|3520.46|3515.64|3515.64|0
1706604900000|2024-01-30 08:55:00|3518.33|3518.33|3520.82|3520.82|3522.16|3522.16|3517.97|3517.97|0
1706605200000|2024-01-30 09:00:00|3520.72|3520.72|3519.72|3519.72|3521.03|3521.03|3517.96|3517.96|0
1706605500000|2024-01-30 09:05:00|3519.77|3519.77|3523.46|3523.46|3524.02|3524.02|3519.77|3519.77|0
1706605800000|2024-01-30 09:10:00|3523.41|3523.41|3528.74|3528.74|3528.74|3528.74|3523.4|3523.4|0
1706606100000|2024-01-30 09:15:00|3528.4|3528.4|3521.31|3521.31|3528.4|3528.4|3521.11|3521.11|0
1706606400000|2024-01-30 09:20:00|3520.97|3520.97|3521.13|3521.13|3523.61|3523.61|3520.11|3520.11|0
1706606700000|2024-01-30 09:25:00|3521.19|3521.19|3525|3525|3525.67|3525.67|3521.19|3521.19|0
1706607000000|2024-01-30 09:30:00|3525.02|3525.02|3528.43|3528.43|3528.85|3528.85|3524.48|3524.48|0
1706607300000|2024-01-30 09:35:00|3528.5|3528.5|3530.47|3530.47|3531.15|3531.15|3527.65|3527.65|0
1706607600000|2024-01-30 09:40:00|3530.58|3530.58|3534.61|3534.61|3535.05|3535.05|3529.65|3529.65|0
1706607900000|2024-01-30 09:45:00|3534.71|3534.71|3536.09|3536.09|3537.87|3537.87|3534.71|3534.71|0
1706608200000|2024-01-30 09:50:00|3535.94|3535.94|3530.62|3530.62|3535.99|3535.99|3530.62|3530.62|0
1706608500000|2024-01-30 09:55:00|3530.59|3530.59|3526.16|3526.16|3530.62|3530.62|3525.99|3525.99|0
1706608800000|2024-01-30 10:00:00|3526.13|3526.13|3529.16|3529.16|3529.6|3529.6|3526.13|3526.13|0
1706609100000|2024-01-30 10:05:00|3529.38|3529.38|3528.7|3528.7|3529.77|3529.77|3526.39|3526.39|0
1706609400000|2024-01-30 10:10:00|3528.76|3528.76|3530.36|3530.36|3530.83|3530.83|3528.14|3528.14|0
1706609700000|2024-01-30 10:15:00|3530.31|3530.31|3533.84|3533.84|3534.31|3534.31|3530.07|3530.07|0
1706610000000|2024-01-30 10:20:00|3533.89|3533.89|3528.72|3528.72|3533.89|3533.89|3528.72|3528.72|0
1706610300000|2024-01-30 10:25:00|3529.05|3529.05|3531.72|3531.72|3532.64|3532.64|3529.05|3529.05|0
1706610600000|2024-01-30 10:30:00|3531.63|3531.63|3539.88|3539.88|3539.88|3539.88|3531.63|3531.63|0
1706610900000|2024-01-30 10:35:00|3539.89|3539.89|3537.59|3537.59|3540.44|3540.44|3537.04|3537.04|0
1706611200000|2024-01-30 10:40:00|3537.53|3537.53|3538.53|3538.53|3538.58|3538.58|3536.3|3536.3|0
1706611500000|2024-01-30 10:45:00|3538.48|3538.48|3535.63|3535.63|3538.55|3538.55|3535.11|3535.11|0
1706611800000|2024-01-30 10:50:00|3535.81|3535.81|3534.99|3534.99|3537.13|3537.13|3533.84|3533.84|0
1706612100000|2024-01-30 10:55:00|3534.89|3534.89|3536.77|3536.77|3537.16|3537.16|3534.11|3534.11|0
1706612400000|2024-01-30 11:00:00|3536.75|3536.75|3536.99|3536.99|3537.17|3537.17|3534.78|3534.78|0
1706612700000|2024-01-30 11:05:00|3537.1|3537.1|3534.93|3534.93|3537.1|3537.1|3533.41|3533.41|0
1706613000000|2024-01-30 11:10:00|3534.66|3534.66|3535.59|3535.59|3536.17|3536.17|3534.43|3534.43|0
1706613300000|2024-01-30 11:15:00|3535.54|3535.54|3533.43|3533.43|3536.48|3536.48|3533.43|3533.43|0
1706613600000|2024-01-30 11:20:00|3533.38|3533.38|3529.47|3529.47|3533.43|3533.43|3529.44|3529.44|0
1706613900000|2024-01-30 11:25:00|3529.81|3529.81|3531.17|3531.17|3531.17|3531.17|3529.21|3529.21|0
1706614200000|2024-01-30 11:30:00|3531.22|3531.22|3535.6|3535.6|3535.77|3535.77|3531.22|3531.22|0
1706614500000|2024-01-30 11:35:00|3535.65|3535.65|3536.94|3536.94|3537.36|3537.36|3535.58|3535.58|0
1706614800000|2024-01-30 11:40:00|3536.93|3536.93|3538.69|3538.69|3538.69|3538.69|3536.3|3536.3|0
1706615100000|2024-01-30 11:45:00|3538.74|3538.74|3541.82|3541.82|3541.82|3541.82|3538.24|3538.24|0
1706615400000|2024-01-30 11:50:00|3542.16|3542.16|3544.55|3544.55|3545.39|3545.39|3542.16|3542.16|0
1706615700000|2024-01-30 11:55:00|3544.66|3544.66|3546.13|3546.13|3546.3|3546.3|3544.31|3544.31|0
1706616000000|2024-01-30 12:00:00|3546.15|3546.15|3541.88|3541.88|3546.15|3546.15|3541.56|3541.56|0
1706616300000|2024-01-30 12:05:00|3541.98|3541.98|3542.65|3542.65|3544.34|3544.34|3541.98|3541.98|0
1706616600000|2024-01-30 12:10:00|3542.49|3542.49|3544.62|3544.62|3544.73|3544.73|3541.94|3541.94|0
1706616900000|2024-01-30 12:15:00|3544.7|3544.7|3538.2|3538.2|3545.98|3545.98|3538.2|3538.2|0
1706617200000|2024-01-30 12:20:00|3538.25|3538.25|3542.08|3542.08|3542.08|3542.08|3538.16|3538.16|0
1706617500000|2024-01-30 12:25:00|3542.03|3542.03|3541.98|3541.98|3542.84|3542.84|3540.34|3540.34|0
1706617800000|2024-01-30 12:30:00|3542.03|3542.03|3541.39|3541.39|3542.19|3542.19|3540.4|3540.4|0
1706618100000|2024-01-30 12:35:00|3541.06|3541.06|3540.82|3540.82|3541.51|3541.51|3540|3540|0
1706618400000|2024-01-30 12:40:00|3540.71|3540.71|3541.04|3541.04|3541.82|3541.82|3540.39|3540.39|0
1706618700000|2024-01-30 12:45:00|3540.98|3540.98|3541.98|3541.98|3543.51|3543.51|3540.98|3540.98|0
1706619000000|2024-01-30 12:50:00|3542.08|3542.08|3540.67|3540.67|3542.57|3542.57|3540.67|3540.67|0
1706619300000|2024-01-30 12:55:00|3540.33|3540.33|3540.09|3540.09|3540.91|3540.91|3539.35|3539.35|0
1706619600000|2024-01-30 13:00:00|3540.43|3540.43|3540.31|3540.31|3541.61|3541.61|3540.05|3540.05|0
1706619900000|2024-01-30 13:05:00|3540.2|3540.2|3541.88|3541.88|3543.36|3543.36|3540.12|3540.12|0
1706620200000|2024-01-30 13:10:00|3541.54|3541.54|3539.83|3539.83|3541.55|3541.55|3539.78|3539.78|0
1706620500000|2024-01-30 13:15:00|3539.49|3539.49|3540.68|3540.68|3541.05|3541.05|3537.85|3537.85|0
1706620800000|2024-01-30 13:20:00|3541.02|3541.02|3540.55|3540.55|3542.03|3542.03|3540.55|3540.55|0
1706621100000|2024-01-30 13:25:00|3540.89|3540.89|3543.4|3543.4|3543.55|3543.55|3540.89|3540.89|0
1706621400000|2024-01-30 13:30:00|3543.48|3543.48|3545.36|3545.36|3545.43|3545.43|3542.96|3542.96|0
1706621700000|2024-01-30 13:35:00|3545.33|3545.33|3541|3541|3545.33|3545.33|3540.66|3540.66|0
1706622000000|2024-01-30 13:40:00|3540.95|3540.95|3540.06|3540.06|3540.97|3540.97|3539.21|3539.21|0
1706622300000|2024-01-30 13:45:00|3540.15|3540.15|3539.3|3539.3|3541.05|3541.05|3538.91|3538.91|0
1706622600000|2024-01-30 13:50:00|3539.64|3539.64|3539.98|3539.98|3540.88|3540.88|3539.15|3539.15|0
1706622900000|2024-01-30 13:55:00|3539.94|3539.94|3534.87|3534.87|3539.94|3539.94|3534.07|3534.07|0
1706623200000|2024-01-30 14:00:00|3534.8|3534.8|3534.74|3534.74|3534.8|3534.8|3531.44|3531.44|0
1706623500000|2024-01-30 14:05:00|3534.79|3534.79|3532.32|3532.32|3534.79|3534.79|3530.37|3530.37|0
1706623800000|2024-01-30 14:10:00|3532.48|3532.48|3531.95|3531.95|3532.96|3532.96|3531.05|3531.05|0
1706624100000|2024-01-30 14:15:00|3531.92|3531.92|3530.66|3530.66|3533.16|3533.16|3530.33|3530.33|0
1706624400000|2024-01-30 14:20:00|3530.5|3530.5|3532.96|3532.96|3532.98|3532.98|3530.5|3530.5|0
1706624700000|2024-01-30 14:25:00|3533|3533|3531.49|3531.49|3533|3533|3531|3531|0
1706625000000|2024-01-30 14:30:00|3531.54|3531.54|3540.63|3540.63|3540.63|3540.63|3531.54|3531.54|0
1706625300000|2024-01-30 14:35:00|3540.39|3540.39|3538.68|3538.68|3542.48|3542.48|3538.24|3538.24|0
1706625600000|2024-01-30 14:40:00|3538.78|3538.78|3537.75|3537.75|3539.75|3539.75|3537.12|3537.12|0
1706625900000|2024-01-30 14:45:00|3538.42|3538.42|3540.97|3540.97|3541.13|3541.13|3537.27|3537.27|0
1706626200000|2024-01-30 14:50:00|3541.5|3541.5|3544.06|3544.06|3544.06|3544.06|3540.89|3540.89|0
1706626500000|2024-01-30 14:55:00|3543.44|3543.44|3546.81|3546.81|3546.81|3546.81|3543.33|3543.33|0
1706626800000|2024-01-30 15:00:00|3546.14|3546.14|3549.85|3549.85|3551.23|3551.23|3544.83|3544.83|0
1706627100000|2024-01-30 15:05:00|3550.29|3550.29|3549.72|3549.72|3551.95|3551.95|3547.55|3547.55|0
1706627400000|2024-01-30 15:10:00|3549.78|3549.78|3547.7|3547.7|3552.94|3552.94|3547.7|3547.7|0
1706627700000|2024-01-30 15:15:00|3547.66|3547.66|3548.92|3548.92|3549.35|3549.35|3546.61|3546.61|0
1706628000000|2024-01-30 15:20:00|3548.97|3548.97|3546.37|3546.37|3549.12|3549.12|3546.37|3546.37|0
1706628300000|2024-01-30 15:25:00|3546.03|3546.03|3547.14|3547.14|3547.75|3547.75|3544.4|3544.4|0
1706628600000|2024-01-30 15:30:00|3547.25|3547.25|3547.76|3547.76|3548.46|3548.46|3546.4|3546.4|0
1706628900000|2024-01-30 15:35:00|3547.71|3547.71|3544.71|3544.71|3549.04|3549.04|3544.71|3544.71|0
1706629200000|2024-01-30 15:40:00|3544.76|3544.76|3545.54|3545.54|3545.54|3545.54|3543.59|3543.59|0
1706629500000|2024-01-30 15:45:00|3545.49|3545.49|3548.09|3548.09|3548.3|3548.3|3545.06|3545.06|0
1706629800000|2024-01-30 15:50:00|3548.08|3548.08|3547.82|3547.82|3549.7|3549.7|3547.82|3547.82|0
1706630100000|2024-01-30 15:55:00|3547.49|3547.49|3547.43|3547.43|3548.83|3548.83|3546.89|3546.89|0
1706630400000|2024-01-30 16:00:00|3547.34|3547.34|3548.4|3548.4|3548.62|3548.62|3545.96|3545.96|0
1706630700000|2024-01-30 16:05:00|3548.35|3548.35|3549.08|3549.08|3549.76|3549.76|3548.12|3548.12|0
1706631000000|2024-01-30 16:10:00|3549.16|3549.16|3551.26|3551.26|3551.39|3551.39|3547.37|3547.37|0
1706631300000|2024-01-30 16:15:00|3551.32|3551.32|3549.36|3549.36|3551.43|3551.43|3549.17|3549.17|0
1706631600000|2024-01-30 16:20:00|3549.47|3549.47|3551.07|3551.07|3551.71|3551.71|3549.42|3549.42|0
1706631900000|2024-01-30 16:25:00|3551.12|3551.12|3550.73|3550.73|3551.39|3551.39|3549.44|3549.44|0
1706688900000|2024-01-31 08:15:00|3527.91|3527.91|3534.66|3534.66|3535.48|3535.48|3527.31|3527.31|0
1706689200000|2024-01-31 08:20:00|3535|3535|3542.07|3542.07|3542.28|3542.28|3534.28|3534.28|0
1706689500000|2024-01-31 08:25:00|3541.96|3541.96|3541.88|3541.88|3543.75|3543.75|3540.48|3540.48|0
1706689800000|2024-01-31 08:30:00|3541.96|3541.96|3546.92|3546.92|3546.92|3546.92|3539.2|3539.2|0
1706690100000|2024-01-31 08:35:00|3547.59|3547.59|3548.44|3548.44|3548.44|3548.44|3543.46|3543.46|0
1706690400000|2024-01-31 08:40:00|3548.5|3548.5|3550.05|3550.05|3550.88|3550.88|3546.68|3546.68|0
1706690700000|2024-01-31 08:45:00|3549.83|3549.83|3553.32|3553.32|3555.04|3555.04|3548.7|3548.7|0
1706691000000|2024-01-31 08:50:00|3553.21|3553.21|3553.73|3553.73|3554.82|3554.82|3552.81|3552.81|0
1706691300000|2024-01-31 08:55:00|3553.5|3553.5|3550.79|3550.79|3555.53|3555.53|3550.61|3550.61|0
1706691600000|2024-01-31 09:00:00|3550.74|3550.74|3548.82|3548.82|3550.74|3550.74|3544.86|3544.86|0
1706691900000|2024-01-31 09:05:00|3549.15|3549.15|3550.26|3550.26|3550.26|3550.26|3546.41|3546.41|0
1706692200000|2024-01-31 09:10:00|3549.58|3549.58|3551.01|3551.01|3551.01|3551.01|3547.55|3547.55|0
1706692500000|2024-01-31 09:15:00|3551.03|3551.03|3553.78|3553.78|3556.49|3556.49|3550.98|3550.98|0
1706692800000|2024-01-31 09:20:00|3553.77|3553.77|3553.31|3553.31|3553.84|3553.84|3551.14|3551.14|0
1706693100000|2024-01-31 09:25:00|3553.22|3553.22|3554.07|3554.07|3555.15|3555.15|3552.48|3552.48|0
1706693400000|2024-01-31 09:30:00|3554.18|3554.18|3551.12|3551.12|3554.18|3554.18|3550.29|3550.29|0
1706693700000|2024-01-31 09:35:00|3551.18|3551.18|3550.57|3550.57|3552.96|3552.96|3549.67|3549.67|0
1706694000000|2024-01-31 09:40:00|3550.53|3550.53|3546.9|3546.9|3550.53|3550.53|3546.68|3546.68|0
1706694300000|2024-01-31 09:45:00|3546.8|3546.8|3546.94|3546.94|3547.14|3547.14|3545.54|3545.54|0
1706694600000|2024-01-31 09:50:00|3547.02|3547.02|3550.84|3550.84|3551.27|3551.27|3546.36|3546.36|0
1706694900000|2024-01-31 09:55:00|3550.9|3550.9|3552.67|3552.67|3554.02|3554.02|3550.36|3550.36|0
1706695200000|2024-01-31 10:00:00|3552.51|3552.51|3550.74|3550.74|3552.95|3552.95|3549.78|3549.78|0
1706695500000|2024-01-31 10:05:00|3550.9|3550.9|3553.52|3553.52|3553.52|3553.52|3550.74|3550.74|0
1706695800000|2024-01-31 10:10:00|3553.19|3553.19|3553.8|3553.8|3554.07|3554.07|3552.64|3552.64|0
1706696100000|2024-01-31 10:15:00|3553.85|3553.85|3557.15|3557.15|3557.17|3557.17|3553.81|3553.81|0
1706696400000|2024-01-31 10:20:00|3557.14|3557.14|3556.13|3556.13|3557.27|3557.27|3555.68|3555.68|0
1706696700000|2024-01-31 10:25:00|3556.07|3556.07|3554.22|3554.22|3556.53|3556.53|3554.22|3554.22|0
1706697000000|2024-01-31 10:30:00|3554.55|3554.55|3557.05|3557.05|3557.66|3557.66|3554.55|3554.55|0
1706697300000|2024-01-31 10:35:00|3556.76|3556.76|3555.02|3555.02|3556.98|3556.98|3554.22|3554.22|0
1706697600000|2024-01-31 10:40:00|3554.92|3554.92|3556.01|3556.01|3556.63|3556.63|3554.75|3554.75|0
1706697900000|2024-01-31 10:45:00|3555.96|3555.96|3558.01|3558.01|3558.01|3558.01|3555.47|3555.47|0
1706698200000|2024-01-31 10:50:00|3558.39|3558.39|3555.98|3555.98|3558.71|3558.71|3555.98|3555.98|0
1706698500000|2024-01-31 10:55:00|3556.32|3556.32|3557.18|3557.18|3557.57|3557.57|3555.63|3555.63|0
1706698800000|2024-01-31 11:00:00|3557.26|3557.26|3559.8|3559.8|3560.66|3560.66|3556.5|3556.5|0
1706699100000|2024-01-31 11:05:00|3559.7|3559.7|3559.04|3559.04|3560.19|3560.19|3558.81|3558.81|0
1706699400000|2024-01-31 11:10:00|3558.94|3558.94|3557.07|3557.07|3558.94|3558.94|3557.07|3557.07|0
1706699700000|2024-01-31 11:15:00|3557.01|3557.01|3557.03|3557.03|3557.99|3557.99|3556.63|3556.63|0
1706700000000|2024-01-31 11:20:00|3557.01|3557.01|3554.63|3554.63|3557.01|3557.01|3554.24|3554.24|0
1706700300000|2024-01-31 11:25:00|3554.65|3554.65|3556.12|3556.12|3556.75|3556.75|3554.6|3554.6|0
1706700600000|2024-01-31 11:30:00|3555.79|3555.79|3556.74|3556.74|3556.74|3556.74|3554.31|3554.31|0
1706700900000|2024-01-31 11:35:00|3557.07|3557.07|3558.29|3558.29|3558.42|3558.42|3556.66|3556.66|0
1706701200000|2024-01-31 11:40:00|3558.63|3558.63|3557.49|3557.49|3559.03|3559.03|3556.34|3556.34|0
1706701500000|2024-01-31 11:45:00|3557.15|3557.15|3556.57|3556.57|3558.05|3558.05|3556.57|3556.57|0
1706701800000|2024-01-31 11:50:00|3556.23|3556.23|3558.84|3558.84|3558.84|3558.84|3556.12|3556.12|0
1706702100000|2024-01-31 11:55:00|3558.5|3558.5|3555.6|3555.6|3558.61|3558.61|3555.45|3555.45|0
1706702400000|2024-01-31 12:00:00|3555.55|3555.55|3558.99|3558.99|3558.99|3558.99|3554.98|3554.98|0
1706702700000|2024-01-31 12:05:00|3558.94|3558.94|3552.9|3552.9|3558.94|3558.94|3552.28|3552.28|0
1706703000000|2024-01-31 12:10:00|3552.95|3552.95|3550.9|3550.9|3553.9|3553.9|3550.23|3550.23|0
1706703300000|2024-01-31 12:15:00|3550.83|3550.83|3548.08|3548.08|3552.1|3552.1|3547.75|3547.75|0
1706703600000|2024-01-31 12:20:00|3548.24|3548.24|3546.39|3546.39|3548.88|3548.88|3545.1|3545.1|0
1706703900000|2024-01-31 12:25:00|3546.34|3546.34|3549.51|3549.51|3549.57|3549.57|3545.35|3545.35|0
1706704200000|2024-01-31 12:30:00|3550.86|3550.86|3550.25|3550.25|3551.63|3551.63|3548.87|3548.87|0
1706704500000|2024-01-31 12:35:00|3550.26|3550.26|3552.67|3552.67|3552.67|3552.67|3550.25|3550.25|0
1706704800000|2024-01-31 12:40:00|3552.72|3552.72|3548.64|3548.64|3553.47|3553.47|3548.64|3548.64|0
1706705100000|2024-01-31 12:45:00|3548.98|3548.98|3551|3551|3551.05|3551.05|3548.98|3548.98|0
1706705400000|2024-01-31 12:50:00|3551.11|3551.11|3551.75|3551.75|3551.75|3551.75|3550.52|3550.52|0
1706705700000|2024-01-31 12:55:00|3551.85|3551.85|3547.81|3547.81|3552.17|3552.17|3547.41|3547.41|0
1706706000000|2024-01-31 13:00:00|3547.96|3547.96|3546.77|3546.77|3547.96|3547.96|3546.01|3546.01|0
1706706300000|2024-01-31 13:05:00|3546.49|3546.49|3546.98|3546.98|3547.07|3547.07|3545.61|3545.61|0
1706706600000|2024-01-31 13:10:00|3547.15|3547.15|3549.32|3549.32|3549.83|3549.83|3547.05|3547.05|0
1706706900000|2024-01-31 13:15:00|3549.37|3549.37|3548.26|3548.26|3549.37|3549.37|3546.36|3546.36|0
1706707200000|2024-01-31 13:20:00|3548.54|3548.54|3550.17|3550.17|3550.88|3550.88|3548.54|3548.54|0
1706707500000|2024-01-31 13:25:00|3550.06|3550.06|3549.24|3549.24|3550.06|3550.06|3548.15|3548.15|0
1706707800000|2024-01-31 13:30:00|3549.33|3549.33|3550.01|3550.01|3550.92|3550.92|3548.96|3548.96|0
1706708100000|2024-01-31 13:35:00|3549.95|3549.95|3546.65|3546.65|3549.95|3549.95|3545.4|3545.4|0
1706708400000|2024-01-31 13:40:00|3546.45|3546.45|3547.75|3547.75|3548.08|3548.08|3545.68|3545.68|0
1706708700000|2024-01-31 13:45:00|3547.15|3547.15|3547.16|3547.16|3548.14|3548.14|3546.41|3546.41|0
1706709000000|2024-01-31 13:50:00|3547.18|3547.18|3548.75|3548.75|3548.97|3548.97|3545.61|3545.61|0
1706709300000|2024-01-31 13:55:00|3548.74|3548.74|3550.1|3550.1|3550.54|3550.54|3547.86|3547.86|0
1706709600000|2024-01-31 14:00:00|3549.76|3549.76|3549.1|3549.1|3549.86|3549.86|3547.76|3547.76|0
1706709900000|2024-01-31 14:05:00|3548.76|3548.76|3550.41|3550.41|3550.96|3550.96|3548.65|3548.65|0
1706710200000|2024-01-31 14:10:00|3550.07|3550.07|3550.08|3550.08|3551.01|3551.01|3549.19|3549.19|0
1706710500000|2024-01-31 14:15:00|3550.02|3550.02|3551.78|3551.78|3551.86|3551.86|3549.53|3549.53|0
1706710800000|2024-01-31 14:20:00|3552.12|3552.12|3548.78|3548.78|3552.21|3552.21|3548.66|3548.66|0
1706711100000|2024-01-31 14:25:00|3548.68|3548.68|3547.27|3547.27|3548.74|3548.74|3546.02|3546.02|0
1706711400000|2024-01-31 14:30:00|3547.44|3547.44|3546.11|3546.11|3550.21|3550.21|3544.88|3544.88|0
1706711700000|2024-01-31 14:35:00|3546.22|3546.22|3549.7|3549.7|3551.16|3551.16|3545.08|3545.08|0
1706712000000|2024-01-31 14:40:00|3549.6|3549.6|3549.06|3549.06|3549.6|3549.6|3547.43|3547.43|0
1706712300000|2024-01-31 14:45:00|3549.01|3549.01|3542.81|3542.81|3549.5|3549.5|3540.08|3540.08|0
1706712600000|2024-01-31 14:50:00|3542.9|3542.9|3541.44|3541.44|3543.5|3543.5|3539.29|3539.29|0
1706712900000|2024-01-31 14:55:00|3541.4|3541.4|3540.41|3540.41|3543.08|3543.08|3539.98|3539.98|0
1706713200000|2024-01-31 15:00:00|3540.39|3540.39|3535.27|3535.27|3540.39|3540.39|3535.24|3535.24|0
1706713500000|2024-01-31 15:05:00|3535.25|3535.25|3537.16|3537.16|3537.16|3537.16|3535.14|3535.14|0
1706713800000|2024-01-31 15:10:00|3537.1|3537.1|3539.2|3539.2|3540.7|3540.7|3536.9|3536.9|0
1706714100000|2024-01-31 15:15:00|3539.09|3539.09|3539.29|3539.29|3540.89|3540.89|3537.62|3537.62|0
1706714400000|2024-01-31 15:20:00|3539.36|3539.36|3540.23|3540.23|3542.47|3542.47|3538.9|3538.9|0
1706714700000|2024-01-31 15:25:00|3540.34|3540.34|3543.69|3543.69|3544.25|3544.25|3539.98|3539.98|0
1706715000000|2024-01-31 15:30:00|3543.35|3543.35|3544.77|3544.77|3545.07|3545.07|3543.35|3543.35|0
1706715300000|2024-01-31 15:35:00|3544.43|3544.43|3543.13|3543.13|3544.49|3544.49|3542.33|3542.33|0
1706715600000|2024-01-31 15:40:00|3543.07|3543.07|3539.73|3539.73|3543.1|3543.1|3538.87|3538.87|0
1706715900000|2024-01-31 15:45:00|3539.84|3539.84|3540.37|3540.37|3542.26|3542.26|3539.84|3539.84|0
1706716200000|2024-01-31 15:50:00|3540.03|3540.03|3538.78|3538.78|3540.32|3540.32|3538.02|3538.02|0
1706716500000|2024-01-31 15:55:00|3538.88|3538.88|3536.6|3536.6|3540.19|3540.19|3535.7|3535.7|0
1706716800000|2024-01-31 16:00:00|3536.54|3536.54|3541.16|3541.16|3541.16|3541.16|3535.56|3535.56|0
1706717100000|2024-01-31 16:05:00|3541.1|3541.1|3543.38|3543.38|3543.38|3543.38|3540.31|3540.31|0
1706717400000|2024-01-31 16:10:00|3543.05|3543.05|3541.9|3541.9|3543.6|3543.6|3541.04|3541.04|0
1706717700000|2024-01-31 16:15:00|3541.85|3541.85|3540.24|3540.24|3542.95|3542.95|3540.08|3540.08|0
1706718000000|2024-01-31 16:20:00|3540.14|3540.14|3536.87|3536.87|3540.14|3540.14|3536.87|3536.87|0
1706718300000|2024-01-31 16:25:00|3537.2|3537.2|3532.87|3532.87|3537.2|3537.2|3532.26|3532.26|0
1706775300000|2024-02-01 08:15:00|3497.36|3497.36|3499.43|3499.43|3499.72|3499.72|3495.09|3495.09|0
1706775600000|2024-02-01 08:20:00|3499.02|3499.02|3504.21|3504.21|3509.78|3509.78|3498.63|3498.63|0
1706775900000|2024-02-01 08:25:00|3504.1|3504.1|3513.96|3513.96|3513.96|3513.96|3503.5|3503.5|0
1706776200000|2024-02-01 08:30:00|3513.62|3513.62|3514.79|3514.79|3516.92|3516.92|3513.35|3513.35|0
1706776500000|2024-02-01 08:35:00|3514.76|3514.76|3523.92|3523.92|3524.37|3524.37|3514.73|3514.73|0
1706776800000|2024-02-01 08:40:00|3524.03|3524.03|3525.1|3525.1|3525.81|3525.81|3521.61|3521.61|0
1706777100000|2024-02-01 08:45:00|3525.07|3525.07|3527.07|3527.07|3527.64|3527.64|3523.14|3523.14|0
1706777400000|2024-02-01 08:50:00|3526.99|3526.99|3523.15|3523.15|3527.92|3527.92|3523.15|3523.15|0
1706777700000|2024-02-01 08:55:00|3523.37|3523.37|3533.99|3533.99|3535.38|3535.38|3523.37|3523.37|0
1706778000000|2024-02-01 09:00:00|3534.09|3534.09|3529.77|3529.77|3535.22|3535.22|3529.43|3529.43|0
1706778300000|2024-02-01 09:05:00|3529.86|3529.86|3536.04|3536.04|3536.71|3536.71|3529.86|3529.86|0
1706778600000|2024-02-01 09:10:00|3535.93|3535.93|3538.4|3538.4|3540.37|3540.37|3535.93|3535.93|0
1706778900000|2024-02-01 09:15:00|3538.06|3538.06|3543.57|3543.57|3543.77|3543.77|3537.01|3537.01|0
1706779200000|2024-02-01 09:20:00|3543.52|3543.52|3541.32|3541.32|3543.63|3543.63|3539.81|3539.81|0
1706779500000|2024-02-01 09:25:00|3541.26|3541.26|3538.34|3538.34|3541.26|3541.26|3534.46|3534.46|0
1706779800000|2024-02-01 09:30:00|3538.84|3538.84|3540.22|3540.22|3541.27|3541.27|3537.49|3537.49|0
1706780100000|2024-02-01 09:35:00|3540.32|3540.32|3541.36|3541.36|3542.72|3542.72|3539.99|3539.99|0
1706780400000|2024-02-01 09:40:00|3540.69|3540.69|3537.24|3537.24|3542.21|3542.21|3536.02|3536.02|0
1706780700000|2024-02-01 09:45:00|3536.91|3536.91|3539.9|3539.9|3539.9|3539.9|3536.91|3536.91|0
1706781000000|2024-02-01 09:50:00|3539.74|3539.74|3535.37|3535.37|3539.8|3539.8|3535.03|3535.03|0
1706781300000|2024-02-01 09:55:00|3535.35|3535.35|3534.66|3534.66|3537.12|3537.12|3534.02|3534.02|0
1706781600000|2024-02-01 10:00:00|3534.39|3534.39|3537.41|3537.41|3540|3540|3534.22|3534.22|0
1706781900000|2024-02-01 10:05:00|3537.07|3537.07|3538.1|3538.1|3538.13|3538.13|3535.78|3535.78|0
1706782200000|2024-02-01 10:10:00|3537.77|3537.77|3539.26|3539.26|3539.26|3539.26|3536.65|3536.65|0
1706782500000|2024-02-01 10:15:00|3539.6|3539.6|3536.29|3536.29|3539.6|3539.6|3536.29|3536.29|0
1706782800000|2024-02-01 10:20:00|3536.27|3536.27|3538.05|3538.05|3538.05|3538.05|3535.48|3535.48|0
1706783100000|2024-02-01 10:25:00|3538.11|3538.11|3536.68|3536.68|3539.45|3539.45|3536.68|3536.68|0
1706783400000|2024-02-01 10:30:00|3537.02|3537.02|3538.57|3538.57|3538.9|3538.9|3536.36|3536.36|0
1706783700000|2024-02-01 10:35:00|3538.67|3538.67|3536.13|3536.13|3538.84|3538.84|3536.13|3536.13|0
1706784000000|2024-02-01 10:40:00|3535.8|3535.8|3533.2|3533.2|3535.8|3535.8|3533.2|3533.2|0
1706784300000|2024-02-01 10:45:00|3533.04|3533.04|3532.32|3532.32|3533.34|3533.34|3531.32|3531.32|0
1706784600000|2024-02-01 10:50:00|3532.65|3532.65|3532.19|3532.19|3533.36|3533.36|3531.11|3531.11|0
1706784900000|2024-02-01 10:55:00|3532.52|3532.52|3534.09|3534.09|3534.65|3534.65|3531.86|3531.86|0
1706785200000|2024-02-01 11:00:00|3534.12|3534.12|3538.39|3538.39|3538.61|3538.61|3533.84|3533.84|0
1706785500000|2024-02-01 11:05:00|3538.35|3538.35|3539.89|3539.89|3540|3540|3537.7|3537.7|0
1706785800000|2024-02-01 11:10:00|3539.95|3539.95|3535.66|3535.66|3540.24|3540.24|3534.65|3534.65|0
1706786100000|2024-02-01 11:15:00|3535.86|3535.86|3534.71|3534.71|3537.35|3537.35|3534.5|3534.5|0
1706786400000|2024-02-01 11:20:00|3534.76|3534.76|3533.8|3533.8|3535.2|3535.2|3533.56|3533.56|0
1706786700000|2024-02-01 11:25:00|3533.75|3533.75|3531.34|3531.34|3534.25|3534.25|3531.34|3531.34|0
1706787000000|2024-02-01 11:30:00|3531.31|3531.31|3528.98|3528.98|3531.31|3531.31|3528.48|3528.48|0
1706787300000|2024-02-01 11:35:00|3528.89|3528.89|3530.69|3530.69|3531.21|3531.21|3528.89|3528.89|0
1706787600000|2024-02-01 11:40:00|3530.59|3530.59|3533.06|3533.06|3533.33|3533.33|3530.59|3530.59|0
1706787900000|2024-02-01 11:45:00|3533|3533|3533.79|3533.79|3534.46|3534.46|3531.08|3531.08|0
1706788200000|2024-02-01 11:50:00|3533.68|3533.68|3533.36|3533.36|3533.79|3533.79|3532.45|3532.45|0
1706788500000|2024-02-01 11:55:00|3533.46|3533.46|3534.51|3534.51|3535.01|3535.01|3533.46|3533.46|0
1706788800000|2024-02-01 12:00:00|3534.84|3534.84|3531.63|3531.63|3535.41|3535.41|3529.03|3529.03|0
1706789100000|2024-02-01 12:05:00|3531.73|3531.73|3533|3533|3534.21|3534.21|3531.73|3531.73|0
1706789400000|2024-02-01 12:10:00|3533.11|3533.11|3533.45|3533.45|3534.78|3534.78|3531.71|3531.71|0
1706789700000|2024-02-01 12:15:00|3533.35|3533.35|3535.27|3535.27|3535.27|3535.27|3532.7|3532.7|0
1706790000000|2024-02-01 12:20:00|3535.33|3535.33|3533.32|3533.32|3535.71|3535.71|3533.32|3533.32|0
1706790300000|2024-02-01 12:25:00|3533.31|3533.31|3533.88|3533.88|3534.44|3534.44|3532.97|3532.97|0
1706790600000|2024-02-01 12:30:00|3534.22|3534.22|3536.7|3536.7|3536.84|3536.84|3534.22|3534.22|0
1706790900000|2024-02-01 12:35:00|3536.59|3536.59|3537.29|3537.29|3537.29|3537.29|3535.45|3535.45|0
1706791200000|2024-02-01 12:40:00|3537.39|3537.39|3537.66|3537.66|3538.3|3538.3|3536.45|3536.45|0
1706791500000|2024-02-01 12:45:00|3537.71|3537.71|3532.92|3532.92|3537.72|3537.72|3532.92|3532.92|0
1706791800000|2024-02-01 12:50:00|3533.29|3533.29|3533.98|3533.98|3534.33|3534.33|3532.82|3532.82|0
1706792100000|2024-02-01 12:55:00|3533.93|3533.93|3537.77|3537.77|3537.93|3537.93|3533.59|3533.59|0
1706792400000|2024-02-01 13:00:00|3537.88|3537.88|3534.75|3534.75|3537.88|3537.88|3533.47|3533.47|0
1706792700000|2024-02-01 13:05:00|3534.65|3534.65|3531.77|3531.77|3534.65|3534.65|3531.59|3531.59|0
1706793000000|2024-02-01 13:10:00|3531.61|3531.61|3531.67|3531.67|3532.48|3532.48|3531.58|3531.58|0
1706793300000|2024-02-01 13:15:00|3531.62|3531.62|3532.48|3532.48|3532.81|3532.81|3530.23|3530.23|0
1706793600000|2024-02-01 13:20:00|3532.42|3532.42|3529.47|3529.47|3532.66|3532.66|3529.47|3529.47|0
1706793900000|2024-02-01 13:25:00|3530.48|3530.48|3530.35|3530.35|3532.65|3532.65|3529.85|3529.85|0
1706794200000|2024-02-01 13:30:00|3530.43|3530.43|3527.6|3527.6|3530.43|3530.43|3527.6|3527.6|0
1706794500000|2024-02-01 13:35:00|3527.65|3527.65|3530.7|3530.7|3530.7|3530.7|3527.59|3527.59|0
1706794800000|2024-02-01 13:40:00|3530.65|3530.65|3529.85|3529.85|3531.58|3531.58|3529.27|3529.27|0
1706795100000|2024-02-01 13:45:00|3530.04|3530.04|3530.8|3530.8|3530.8|3530.8|3529.33|3529.33|0
1706795400000|2024-02-01 13:50:00|3531.55|3531.55|3532.72|3532.72|3532.72|3532.72|3531.15|3531.15|0
1706795700000|2024-02-01 13:55:00|3532.65|3532.65|3532.73|3532.73|3534.73|3534.73|3532.65|3532.65|0
1706796000000|2024-02-01 14:00:00|3532.68|3532.68|3533.25|3533.25|3534.24|3534.24|3531.13|3531.13|0
1706796300000|2024-02-01 14:05:00|3533.22|3533.22|3534.6|3534.6|3534.94|3534.94|3531.24|3531.24|0
1706796600000|2024-02-01 14:10:00|3534.65|3534.65|3538.02|3538.02|3538.28|3538.28|3534.63|3534.63|0
1706796900000|2024-02-01 14:15:00|3537.96|3537.96|3539.68|3539.68|3540.55|3540.55|3537.3|3537.3|0
1706797200000|2024-02-01 14:20:00|3540.02|3540.02|3539.98|3539.98|3540.23|3540.23|3536.85|3536.85|0
1706797500000|2024-02-01 14:25:00|3539.31|3539.31|3537.24|3537.24|3540.83|3540.83|3536.97|3536.97|0
1706797800000|2024-02-01 14:30:00|3536.91|3536.91|3533.48|3533.48|3538.14|3538.14|3530.31|3530.31|0
1706798100000|2024-02-01 14:35:00|3532.99|3532.99|3529.81|3529.81|3533.55|3533.55|3528.62|3528.62|0
1706798400000|2024-02-01 14:40:00|3529.96|3529.96|3529.91|3529.91|3531.68|3531.68|3527.47|3527.47|0
1706798700000|2024-02-01 14:45:00|3530.25|3530.25|3521.87|3521.87|3530.87|3530.87|3521.63|3521.63|0
1706799000000|2024-02-01 14:50:00|3521.86|3521.86|3513.42|3513.42|3524.42|3524.42|3512.84|3512.84|0
1706799300000|2024-02-01 14:55:00|3511.73|3511.73|3517.27|3517.27|3517.27|3517.27|3511.73|3511.73|0
1706799600000|2024-02-01 15:00:00|3517.34|3517.34|3509.59|3509.59|3517.34|3517.34|3506.94|3506.94|0
1706799900000|2024-02-01 15:05:00|3509.93|3509.93|3515.74|3515.74|3516.15|3516.15|3509.93|3509.93|0
1706800200000|2024-02-01 15:10:00|3515.79|3515.79|3511.6|3511.6|3516.1|3516.1|3511.6|3511.6|0
1706800500000|2024-02-01 15:15:00|3511.26|3511.26|3510.74|3510.74|3515.33|3515.33|3510.69|3510.69|0
1706800800000|2024-02-01 15:20:00|3511.41|3511.41|3506.88|3506.88|3511.41|3511.41|3506.49|3506.49|0
1706801100000|2024-02-01 15:25:00|3506.93|3506.93|3506.92|3506.92|3508.42|3508.42|3505.86|3505.86|0
1706801400000|2024-02-01 15:30:00|3506.97|3506.97|3500.75|3500.75|3506.97|3506.97|3498.82|3498.82|0
1706801700000|2024-02-01 15:35:00|3500.41|3500.41|3500.21|3500.21|3500.73|3500.73|3498.12|3498.12|0
1706802000000|2024-02-01 15:40:00|3500.26|3500.26|3500.46|3500.46|3501.33|3501.33|3499.06|3499.06|0
1706802300000|2024-02-01 15:45:00|3500.4|3500.4|3501.38|3501.38|3502.33|3502.33|3500.18|3500.18|0
1706802600000|2024-02-01 15:50:00|3501.27|3501.27|3491.28|3491.28|3501.27|3501.27|3491.28|3491.28|0
1706802900000|2024-02-01 15:55:00|3491.25|3491.25|3481.74|3481.74|3491.25|3491.25|3481.74|3481.74|0
1706803200000|2024-02-01 16:00:00|3481.79|3481.79|3480.49|3480.49|3482.15|3482.15|3478.42|3478.42|0
1706803500000|2024-02-01 16:05:00|3480.57|3480.57|3477.04|3477.04|3480.61|3480.61|3475.59|3475.59|0
1706803800000|2024-02-01 16:10:00|3476.99|3476.99|3475.28|3475.28|3477.83|3477.83|3473.32|3473.32|0
1706804100000|2024-02-01 16:15:00|3475.67|3475.67|3478.85|3478.85|3482.16|3482.16|3475.67|3475.67|0
1706804400000|2024-02-01 16:20:00|3478.79|3478.79|3480.1|3480.1|3480.1|3480.1|3476.56|3476.56|0
1706804700000|2024-02-01 16:25:00|3480.18|3480.18|3481.12|3481.12|3481.26|3481.26|3478.73|3478.73|0
1706861700000|2024-02-02 08:15:00|3520.04|3520.04|3511.92|3511.92|3520.04|3520.04|3509.83|3509.83|0
1706862000000|2024-02-02 08:20:00|3511.88|3511.88|3510.97|3510.97|3511.9|3511.9|3509.9|3509.9|0
1706862300000|2024-02-02 08:25:00|3510.9|3510.9|3518.29|3518.29|3518.29|3518.29|3510.9|3510.9|0
1706862600000|2024-02-02 08:30:00|3518.13|3518.13|3521.51|3521.51|3521.51|3521.51|3514.88|3514.88|0
1706862900000|2024-02-02 08:35:00|3521.46|3521.46|3521.87|3521.87|3521.98|3521.98|3519.75|3519.75|0
1706863200000|2024-02-02 08:40:00|3521.15|3521.15|3524.42|3524.42|3524.42|3524.42|3520.11|3520.11|0
1706863500000|2024-02-02 08:45:00|3523.74|3523.74|3522.96|3522.96|3525.88|3525.88|3522.62|3522.62|0
1706863800000|2024-02-02 08:50:00|3522.59|3522.59|3522.65|3522.65|3523.36|3523.36|3521.36|3521.36|0
1706864100000|2024-02-02 08:55:00|3522.71|3522.71|3522.92|3522.92|3524.74|3524.74|3520.68|3520.68|0
1706864400000|2024-02-02 09:00:00|3523.25|3523.25|3527.61|3527.61|3527.61|3527.61|3523.25|3523.25|0
1706864700000|2024-02-02 09:05:00|3527.69|3527.69|3523.71|3523.71|3529.15|3529.15|3523.31|3523.31|0
1706865000000|2024-02-02 09:10:00|3523.56|3523.56|3524.27|3524.27|3526.45|3526.45|3523.22|3523.22|0
1706865300000|2024-02-02 09:15:00|3524.19|3524.19|3525.59|3525.59|3525.66|3525.66|3521.66|3521.66|0
1706865600000|2024-02-02 09:20:00|3525.74|3525.74|3530.05|3530.05|3530.05|3530.05|3525.32|3525.32|0
1706865900000|2024-02-02 09:25:00|3529.95|3529.95|3526.99|3526.99|3529.95|3529.95|3525.63|3525.63|0
1706866200000|2024-02-02 09:30:00|3527.16|3527.16|3521.22|3521.22|3527.16|3527.16|3521.18|3521.18|0
1706866500000|2024-02-02 09:35:00|3521.27|3521.27|3519.95|3519.95|3524.66|3524.66|3519.95|3519.95|0
1706866800000|2024-02-02 09:40:00|3520.62|3520.62|3520.5|3520.5|3521.46|3521.46|3520.08|3520.08|0
1706867100000|2024-02-02 09:45:00|3520.84|3520.84|3519.38|3519.38|3521.94|3521.94|3518.29|3518.29|0
1706867400000|2024-02-02 09:50:00|3519.43|3519.43|3518.85|3518.85|3520.42|3520.42|3518.71|3518.71|0
1706867700000|2024-02-02 09:55:00|3518.64|3518.64|3517.46|3517.46|3519.51|3519.51|3517.4|3517.4|0
1706868000000|2024-02-02 10:00:00|3517.32|3517.32|3511.33|3511.33|3517.32|3517.32|3511.33|3511.33|0
1706868300000|2024-02-02 10:05:00|3511.31|3511.31|3512.13|3512.13|3512.47|3512.47|3510.34|3510.34|0
1706868600000|2024-02-02 10:10:00|3512.47|3512.47|3515.35|3515.35|3515.74|3515.74|3512.47|3512.47|0
1706868900000|2024-02-02 10:15:00|3515.29|3515.29|3515|3515|3515.35|3515.35|3513.65|3513.65|0
1706869200000|2024-02-02 10:20:00|3514.89|3514.89|3514.93|3514.93|3516.37|3516.37|3514.49|3514.49|0
1706869500000|2024-02-02 10:25:00|3514.86|3514.86|3511.19|3511.19|3514.86|3514.86|3511.19|3511.19|0
1706869800000|2024-02-02 10:30:00|3510.81|3510.81|3506.2|3506.2|3510.81|3510.81|3506.04|3506.04|0
1706870100000|2024-02-02 10:35:00|3506.15|3506.15|3505.55|3505.55|3508.05|3508.05|3505.4|3505.4|0
1706870400000|2024-02-02 10:40:00|3505.66|3505.66|3507.64|3507.64|3508.7|3508.7|3505.01|3505.01|0
1706870700000|2024-02-02 10:45:00|3507.44|3507.44|3507.79|3507.79|3508.46|3508.46|3506.23|3506.23|0
1706871000000|2024-02-02 10:50:00|3507.62|3507.62|3505.98|3505.98|3507.62|3507.62|3505.32|3505.32|0
1706871300000|2024-02-02 10:55:00|3505.65|3505.65|3504.36|3504.36|3507.13|3507.13|3504.13|3504.13|0
1706871600000|2024-02-02 11:00:00|3504.31|3504.31|3502.76|3502.76|3504.31|3504.31|3501.59|3501.59|0
1706871900000|2024-02-02 11:05:00|3502.42|3502.42|3500.6|3500.6|3502.47|3502.47|3500.05|3500.05|0
1706872200000|2024-02-02 11:10:00|3500.27|3500.27|3498.94|3498.94|3501.5|3501.5|3498.83|3498.83|0
1706872500000|2024-02-02 11:15:00|3498.77|3498.77|3503.04|3503.04|3503.37|3503.37|3498.61|3498.61|0
1706872800000|2024-02-02 11:20:00|3502.62|3502.62|3502.48|3502.48|3503.12|3503.12|3501.9|3501.9|0
1706873100000|2024-02-02 11:25:00|3502.4|3502.4|3500.47|3500.47|3502.4|3502.4|3499.38|3499.38|0
1706873400000|2024-02-02 11:30:00|3500.13|3500.13|3499.84|3499.84|3500.8|3500.8|3498.77|3498.77|0
1706873700000|2024-02-02 11:35:00|3500.62|3500.62|3500.5|3500.5|3501.59|3501.59|3500.5|3500.5|0
1706874000000|2024-02-02 11:40:00|3500.45|3500.45|3500.78|3500.78|3501.11|3501.11|3498.72|3498.72|0
1706874300000|2024-02-02 11:45:00|3500.72|3500.72|3499.82|3499.82|3500.72|3500.72|3498.8|3498.8|0
1706874600000|2024-02-02 11:50:00|3499.76|3499.76|3497.01|3497.01|3499.76|3499.76|3496.91|3496.91|0
1706874900000|2024-02-02 11:55:00|3496.96|3496.96|3496.82|3496.82|3497.79|3497.79|3496.42|3496.42|0
1706875200000|2024-02-02 12:00:00|3497.55|3497.55|3497.54|3497.54|3497.9|3497.9|3495.92|3495.92|0
1706875500000|2024-02-02 12:05:00|3497.33|3497.33|3496.93|3496.93|3497.33|3497.33|3495.67|3495.67|0
1706875800000|2024-02-02 12:10:00|3496.96|3496.96|3500.23|3500.23|3500.42|3500.42|3496.9|3496.9|0
1706876100000|2024-02-02 12:15:00|3500.57|3500.57|3500.81|3500.81|3501.48|3501.48|3500.57|3500.57|0
1706876400000|2024-02-02 12:20:00|3500.89|3500.89|3501.59|3501.59|3501.82|3501.82|3500.74|3500.74|0
1706876700000|2024-02-02 12:25:00|3501.54|3501.54|3502.21|3502.21|3502.44|3502.44|3500.81|3500.81|0
1706877000000|2024-02-02 12:30:00|3502.1|3502.1|3504.07|3504.07|3504.54|3504.54|3502.1|3502.1|0
1706877300000|2024-02-02 12:35:00|3504.02|3504.02|3507.47|3507.47|3508.39|3508.39|3504.02|3504.02|0
1706877600000|2024-02-02 12:40:00|3507.42|3507.42|3506.87|3506.87|3507.42|3507.42|3504.74|3504.74|0
1706877900000|2024-02-02 12:45:00|3506.92|3506.92|3510.31|3510.31|3510.89|3510.89|3506.87|3506.87|0
1706878200000|2024-02-02 12:50:00|3510.1|3510.1|3510.67|3510.67|3510.67|3510.67|3509.7|3509.7|0
1706878500000|2024-02-02 12:55:00|3511.68|3511.68|3512.43|3512.43|3512.88|3512.88|3511.51|3511.51|0
1706878800000|2024-02-02 13:00:00|3512.38|3512.38|3512.8|3512.8|3513.37|3513.37|3512.12|3512.12|0
1706879100000|2024-02-02 13:05:00|3512.7|3512.7|3510.63|3510.63|3512.7|3512.7|3510.63|3510.63|0
1706879400000|2024-02-02 13:10:00|3510.57|3510.57|3506.35|3506.35|3510.57|3510.57|3506.3|3506.3|0
1706879700000|2024-02-02 13:15:00|3506.2|3506.2|3505.45|3505.45|3506.2|3506.2|3503.19|3503.19|0
1706880000000|2024-02-02 13:20:00|3505.56|3505.56|3506.47|3506.47|3506.57|3506.57|3504.53|3504.53|0
1706880300000|2024-02-02 13:25:00|3507.14|3507.14|3507.3|3507.3|3507.36|3507.36|3505.87|3505.87|0
1706880600000|2024-02-02 13:30:00|3507.38|3507.38|3511.12|3511.12|3513.17|3513.17|3502.39|3502.39|0
1706880900000|2024-02-02 13:35:00|3511.07|3511.07|3517.32|3517.32|3517.66|3517.66|3510.91|3510.91|0
1706881200000|2024-02-02 13:40:00|3517.27|3517.27|3524.69|3524.69|3525.8|3525.8|3516.47|3516.47|0
1706881500000|2024-02-02 13:45:00|3524.59|3524.59|3520.62|3520.62|3525.29|3525.29|3519.93|3519.93|0
1706881800000|2024-02-02 13:50:00|3520.28|3520.28|3515.87|3515.87|3520.89|3520.89|3515.87|3515.87|0
1706882100000|2024-02-02 13:55:00|3515.82|3515.82|3511.79|3511.79|3515.95|3515.95|3511.53|3511.53|0
1706882400000|2024-02-02 14:00:00|3511.9|3511.9|3513.06|3513.06|3516.73|3516.73|3511.9|3511.9|0
1706882700000|2024-02-02 14:05:00|3513.07|3513.07|3514.41|3514.41|3514.86|3514.86|3513.07|3513.07|0
1706883000000|2024-02-02 14:10:00|3514.52|3514.52|3517.11|3517.11|3517.14|3517.14|3514.31|3514.31|0
1706883300000|2024-02-02 14:15:00|3517.71|3517.71|3514.8|3514.8|3518.49|3518.49|3514.2|3514.2|0
1706883600000|2024-02-02 14:20:00|3514.59|3514.59|3518.69|3518.69|3519.29|3519.29|3513.77|3513.77|0
1706883900000|2024-02-02 14:25:00|3518.75|3518.75|3517.05|3517.05|3518.75|3518.75|3514.46|3514.46|0
1706884200000|2024-02-02 14:30:00|3517.14|3517.14|3518.76|3518.76|3525.8|3525.8|3517.14|3517.14|0
1706884500000|2024-02-02 14:35:00|3519.27|3519.27|3513.85|3513.85|3521.72|3521.72|3513.59|3513.59|0
1706884800000|2024-02-02 14:40:00|3513.8|3513.8|3510.08|3510.08|3513.8|3513.8|3510.08|3510.08|0
1706885100000|2024-02-02 14:45:00|3510.14|3510.14|3508.98|3508.98|3512.19|3512.19|3507.13|3507.13|0
1706885400000|2024-02-02 14:50:00|3508.64|3508.64|3508.51|3508.51|3509.5|3509.5|3505.3|3505.3|0
1706885700000|2024-02-02 14:55:00|3508.62|3508.62|3513.71|3513.71|3513.71|3513.71|3508.62|3508.62|0
1706886000000|2024-02-02 15:00:00|3513.11|3513.11|3512.21|3512.21|3513.26|3513.26|3508.97|3508.97|0
1706886300000|2024-02-02 15:05:00|3512.24|3512.24|3514.46|3514.46|3514.8|3514.8|3510.7|3510.7|0
1706886600000|2024-02-02 15:10:00|3514.39|3514.39|3513.8|3513.8|3514.39|3514.39|3511.89|3511.89|0
1706886900000|2024-02-02 15:15:00|3513.74|3513.74|3517.04|3517.04|3517.95|3517.95|3512.38|3512.38|0
1706887200000|2024-02-02 15:20:00|3517.71|3517.71|3520.92|3520.92|3520.92|3520.92|3517.61|3517.61|0
1706887500000|2024-02-02 15:25:00|3520.93|3520.93|3522.75|3522.75|3522.8|3522.8|3519.96|3519.96|0
1706887800000|2024-02-02 15:30:00|3522.98|3522.98|3520.7|3520.7|3523.37|3523.37|3519.59|3519.59|0
1706888100000|2024-02-02 15:35:00|3520.29|3520.29|3521.05|3521.05|3521.05|3521.05|3515.65|3515.65|0
1706888400000|2024-02-02 15:40:00|3520.61|3520.61|3522.98|3522.98|3523.18|3523.18|3520.2|3520.2|0
1706888700000|2024-02-02 15:45:00|3523.32|3523.32|3518.54|3518.54|3524.02|3524.02|3518.54|3518.54|0
1706889000000|2024-02-02 15:50:00|3518.46|3518.46|3515.74|3515.74|3518.46|3518.46|3515.35|3515.35|0
1706889300000|2024-02-02 15:55:00|3515.66|3515.66|3512.75|3512.75|3516.57|3516.57|3512.41|3512.41|0
1706889600000|2024-02-02 16:00:00|3512.82|3512.82|3509.07|3509.07|3513.21|3513.21|3508.96|3508.96|0
1706889900000|2024-02-02 16:05:00|3509.12|3509.12|3506.99|3506.99|3510.05|3510.05|3506.93|3506.93|0
1706890200000|2024-02-02 16:10:00|3507.4|3507.4|3504.73|3504.73|3507.4|3507.4|3503.31|3503.31|0
1706890500000|2024-02-02 16:15:00|3504.78|3504.78|3507.59|3507.59|3507.59|3507.59|3504.78|3504.78|0
1706890800000|2024-02-02 16:20:00|3507.54|3507.54|3506.23|3506.23|3508.24|3508.24|3505.58|3505.58|0
1706891100000|2024-02-02 16:25:00|3506.56|3506.56|3507.3|3507.3|3507.89|3507.89|3506.19|3506.19|0
1707120900000|2024-02-05 08:15:00|3516.9|3516.9|3515.34|3515.34|3516.9|3516.9|3512.27|3512.27|0
1707121200000|2024-02-05 08:20:00|3515.21|3515.21|3518.61|3518.61|3519.83|3519.83|3515.21|3515.21|0
1707121500000|2024-02-05 08:25:00|3518.56|3518.56|3519.48|3519.48|3521.81|3521.81|3518.45|3518.45|0
1707121800000|2024-02-05 08:30:00|3519.32|3519.32|3521.09|3521.09|3521.09|3521.09|3518.32|3518.32|0
1707122100000|2024-02-05 08:35:00|3520.78|3520.78|3518.07|3518.07|3520.78|3520.78|3516.47|3516.47|0
1707122400000|2024-02-05 08:40:00|3517.39|3517.39|3517.78|3517.78|3521.16|3521.16|3515.98|3515.98|0
1707122700000|2024-02-05 08:45:00|3517.71|3517.71|3524.31|3524.31|3524.57|3524.57|3517.62|3517.62|0
1707123000000|2024-02-05 08:50:00|3524.3|3524.3|3524.29|3524.29|3527.97|3527.97|3524.29|3524.29|0
1707123300000|2024-02-05 08:55:00|3524.32|3524.32|3525.16|3525.16|3525.57|3525.57|3523.74|3523.74|0
1707123600000|2024-02-05 09:00:00|3525.33|3525.33|3519.75|3519.75|3525.35|3525.35|3519.29|3519.29|0
1707123900000|2024-02-05 09:05:00|3519.79|3519.79|3514.81|3514.81|3523.25|3523.25|3514.58|3514.58|0
1707124200000|2024-02-05 09:10:00|3514.6|3514.6|3514.42|3514.42|3514.81|3514.81|3511.39|3511.39|0
1707124500000|2024-02-05 09:15:00|3514.08|3514.08|3511.02|3511.02|3514.14|3514.14|3509.85|3509.85|0
1707124800000|2024-02-05 09:20:00|3510.74|3510.74|3510.57|3510.57|3511.5|3511.5|3509.18|3509.18|0
1707125100000|2024-02-05 09:25:00|3510.52|3510.52|3510.06|3510.06|3510.64|3510.64|3508.96|3508.96|0
1707125400000|2024-02-05 09:30:00|3510.01|3510.01|3508.41|3508.41|3510.68|3510.68|3505.87|3505.87|0
1707125700000|2024-02-05 09:35:00|3508.25|3508.25|3507.1|3507.1|3508.25|3508.25|3504.96|3504.96|0
1707126000000|2024-02-05 09:40:00|3507.37|3507.37|3508.15|3508.15|3508.15|3508.15|3505.12|3505.12|0
1707126300000|2024-02-05 09:45:00|3508.26|3508.26|3510.96|3510.96|3510.96|3510.96|3506.89|3506.89|0
1707126600000|2024-02-05 09:50:00|3510.95|3510.95|3506.8|3506.8|3510.95|3510.95|3506.36|3506.36|0
1707126900000|2024-02-05 09:55:00|3506.75|3506.75|3506.38|3506.38|3509.66|3509.66|3506.1|3506.1|0
1707127200000|2024-02-05 10:00:00|3506.1|3506.1|3510.71|3510.71|3512.04|3512.04|3506.07|3506.07|0
1707127500000|2024-02-05 10:05:00|3510.81|3510.81|3507.34|3507.34|3512.5|3512.5|3506.01|3506.01|0
1707127800000|2024-02-05 10:10:00|3507.49|3507.49|3508.31|3508.31|3509.21|3509.21|3507.42|3507.42|0
1707128100000|2024-02-05 10:15:00|3507.81|3507.81|3508.32|3508.32|3509.35|3509.35|3506.8|3506.8|0
1707128400000|2024-02-05 10:20:00|3508.21|3508.21|3508.64|3508.64|3509.53|3509.53|3506.93|3506.93|0
1707128700000|2024-02-05 10:25:00|3508.53|3508.53|3508.57|3508.57|3509.4|3509.4|3507.56|3507.56|0
1707129000000|2024-02-05 10:30:00|3508.62|3508.62|3510.3|3510.3|3510.65|3510.65|3508.47|3508.47|0
1707129300000|2024-02-05 10:35:00|3510.41|3510.41|3517.49|3517.49|3517.49|3517.49|3510|3510|0
1707129600000|2024-02-05 10:40:00|3517.75|3517.75|3521.39|3521.39|3522.02|3522.02|3517.12|3517.12|0
1707129900000|2024-02-05 10:45:00|3521.34|3521.34|3517.4|3517.4|3521.34|3521.34|3515.8|3515.8|0
1707130200000|2024-02-05 10:50:00|3517.62|3517.62|3518.28|3518.28|3519.55|3519.55|3515.1|3515.1|0
1707130500000|2024-02-05 10:55:00|3517.78|3517.78|3517.08|3517.08|3517.83|3517.83|3514.98|3514.98|0
1707130800000|2024-02-05 11:00:00|3517.06|3517.06|3520.11|3520.11|3520.52|3520.52|3517.06|3517.06|0
1707131100000|2024-02-05 11:05:00|3519.77|3519.77|3520.87|3520.87|3523.16|3523.16|3519.75|3519.75|0
1707131400000|2024-02-05 11:10:00|3520.09|3520.09|3517.97|3517.97|3520.52|3520.52|3517.86|3517.86|0
1707131700000|2024-02-05 11:15:00|3517.92|3517.92|3518.68|3518.68|3518.73|3518.73|3516.86|3516.86|0
1707132000000|2024-02-05 11:20:00|3518.78|3518.78|3519.41|3519.41|3519.41|3519.41|3518.07|3518.07|0
1707132300000|2024-02-05 11:25:00|3519.48|3519.48|3522.27|3522.27|3522.65|3522.65|3518.98|3518.98|0
1707132600000|2024-02-05 11:30:00|3522.33|3522.33|3523.56|3523.56|3524.8|3524.8|3522.04|3522.04|0
1707132900000|2024-02-05 11:35:00|3523.45|3523.45|3525.5|3525.5|3525.52|3525.52|3523.45|3523.45|0
1707133200000|2024-02-05 11:40:00|3525.42|3525.42|3523.79|3523.79|3526.59|3526.59|3523.79|3523.79|0
1707133500000|2024-02-05 11:45:00|3524.24|3524.24|3525.67|3525.67|3525.73|3525.73|3522.45|3522.45|0
1707133800000|2024-02-05 11:50:00|3526.22|3526.22|3529.86|3529.86|3530.12|3530.12|3526.22|3526.22|0
1707134100000|2024-02-05 11:55:00|3529.78|3529.78|3534.35|3534.35|3535.52|3535.52|3529.78|3529.78|0
1707134400000|2024-02-05 12:00:00|3534.29|3534.29|3536.63|3536.63|3536.63|3536.63|3532.66|3532.66|0
1707134700000|2024-02-05 12:05:00|3536.97|3536.97|3537.6|3537.6|3537.69|3537.69|3536.71|3536.71|0
1707135000000|2024-02-05 12:10:00|3537.26|3537.26|3532.3|3532.3|3537.38|3537.38|3530.88|3530.88|0
1707135300000|2024-02-05 12:15:00|3532.35|3532.35|3529.02|3529.02|3532.35|3532.35|3528.73|3528.73|0
1707135600000|2024-02-05 12:20:00|3529.18|3529.18|3532.48|3532.48|3532.77|3532.77|3529.07|3529.07|0
1707135900000|2024-02-05 12:25:00|3532.15|3532.15|3531.96|3531.96|3532.15|3532.15|3528.37|3528.37|0
1707136200000|2024-02-05 12:30:00|3531.62|3531.62|3533.49|3533.49|3533.6|3533.6|3529.82|3529.82|0
1707136500000|2024-02-05 12:35:00|3533.43|3533.43|3531.07|3531.07|3533.84|3533.84|3530.63|3530.63|0
1707136800000|2024-02-05 12:40:00|3530.69|3530.69|3529.74|3529.74|3531.1|3531.1|3529.39|3529.39|0
1707137100000|2024-02-05 12:45:00|3529.67|3529.67|3528.35|3528.35|3530.42|3530.42|3528.3|3528.3|0
1707137400000|2024-02-05 12:50:00|3528.34|3528.34|3527.14|3527.14|3528.83|3528.83|3526.11|3526.11|0
1707137700000|2024-02-05 12:55:00|3527.19|3527.19|3527.3|3527.3|3527.95|3527.95|3526.78|3526.78|0
1707138000000|2024-02-05 13:00:00|3527.24|3527.24|3525.08|3525.08|3527.24|3527.24|3525.08|3525.08|0
1707138300000|2024-02-05 13:05:00|3525.13|3525.13|3523.11|3523.11|3525.28|3525.28|3523.06|3523.06|0
1707138600000|2024-02-05 13:10:00|3523.45|3523.45|3521.69|3521.69|3524.46|3524.46|3521.69|3521.69|0
1707138900000|2024-02-05 13:15:00|3521.59|3521.59|3520.94|3520.94|3521.66|3521.66|3520.89|3520.89|0
1707139200000|2024-02-05 13:20:00|3521.05|3521.05|3520.42|3520.42|3522.06|3522.06|3518.08|3518.08|0
1707139500000|2024-02-05 13:25:00|3520.68|3520.68|3520.17|3520.17|3520.68|3520.68|3519.37|3519.37|0
1707139800000|2024-02-05 13:30:00|3520.22|3520.22|3518.36|3518.36|3520.22|3520.22|3517.71|3517.71|0
1707140100000|2024-02-05 13:35:00|3518.02|3518.02|3517.93|3517.93|3519.24|3519.24|3517.02|3517.02|0
1707140400000|2024-02-05 13:40:00|3518.04|3518.04|3514.42|3514.42|3518.04|3518.04|3514.42|3514.42|0
1707140700000|2024-02-05 13:45:00|3513.74|3513.74|3514.96|3514.96|3514.96|3514.96|3513.16|3513.16|0
1707141000000|2024-02-05 13:50:00|3514.98|3514.98|3514.08|3514.08|3515.17|3515.17|3513.48|3513.48|0
1707141300000|2024-02-05 13:55:00|3513.74|3513.74|3515|3515|3515|3515|3513.25|3513.25|0
1707141600000|2024-02-05 14:00:00|3515.05|3515.05|3513.14|3513.14|3515.1|3515.1|3511.45|3511.45|0
1707141900000|2024-02-05 14:05:00|3512.98|3512.98|3510.58|3510.58|3513.64|3513.64|3510.58|3510.58|0
1707142200000|2024-02-05 14:10:00|3510.47|3510.47|3508.69|3508.69|3510.99|3510.99|3507.95|3507.95|0
1707142500000|2024-02-05 14:15:00|3508.35|3508.35|3510.51|3510.51|3510.53|3510.53|3506.99|3506.99|0
1707142800000|2024-02-05 14:20:00|3510.71|3510.71|3513.56|3513.56|3513.56|3513.56|3510.49|3510.49|0
1707143100000|2024-02-05 14:25:00|3513.48|3513.48|3514.07|3514.07|3514.88|3514.88|3512.59|3512.59|0
1707143400000|2024-02-05 14:30:00|3513.74|3513.74|3508.25|3508.25|3515.87|3515.87|3507.96|3507.96|0
1707143700000|2024-02-05 14:35:00|3509.82|3509.82|3504.04|3504.04|3513.26|3513.26|3503.11|3503.11|0
1707144000000|2024-02-05 14:40:00|3503.71|3503.71|3505.85|3505.85|3506.35|3506.35|3502.12|3502.12|0
1707144300000|2024-02-05 14:45:00|3505.63|3505.63|3509.84|3509.84|3510.25|3510.25|3502|3502|0
1707144600000|2024-02-05 14:50:00|3509.5|3509.5|3512.25|3512.25|3512.3|3512.3|3507.5|3507.5|0
1707144900000|2024-02-05 14:55:00|3512.58|3512.58|3511.15|3511.15|3514.42|3514.42|3511.15|3511.15|0
1707145200000|2024-02-05 15:00:00|3510.81|3510.81|3506.29|3506.29|3512.16|3512.16|3505.5|3505.5|0
1707145500000|2024-02-05 15:05:00|3506.45|3506.45|3504.34|3504.34|3506.95|3506.95|3503|3503|0
1707145800000|2024-02-05 15:10:00|3504.43|3504.43|3497.28|3497.28|3505.04|3505.04|3497.28|3497.28|0
1707146100000|2024-02-05 15:15:00|3497.38|3497.38|3498.09|3498.09|3498.92|3498.92|3494.81|3494.81|0
1707146400000|2024-02-05 15:20:00|3498.04|3498.04|3495.01|3495.01|3498.04|3498.04|3495.01|3495.01|0
1707146700000|2024-02-05 15:25:00|3495.12|3495.12|3495.57|3495.57|3496.22|3496.22|3493.06|3493.06|0
1707147000000|2024-02-05 15:30:00|3495.52|3495.52|3498.87|3498.87|3499.35|3499.35|3494.58|3494.58|0
1707147300000|2024-02-05 15:35:00|3498.98|3498.98|3500.76|3500.76|3501.79|3501.79|3497.82|3497.82|0
1707147600000|2024-02-05 15:40:00|3500.87|3500.87|3496.71|3496.71|3501.31|3501.31|3495.83|3495.83|0
1707147900000|2024-02-05 15:45:00|3496.82|3496.82|3498.56|3498.56|3498.89|3498.89|3495.74|3495.74|0
1707148200000|2024-02-05 15:50:00|3498.51|3498.51|3500.16|3500.16|3500.25|3500.25|3496.52|3496.52|0
1707148500000|2024-02-05 15:55:00|3500.21|3500.21|3499.67|3499.67|3500.24|3500.24|3497.17|3497.17|0
1707148800000|2024-02-05 16:00:00|3499.7|3499.7|3497.27|3497.27|3499.73|3499.73|3495.77|3495.77|0
1707149100000|2024-02-05 16:05:00|3497.61|3497.61|3497.11|3497.11|3499.04|3499.04|3496.66|3496.66|0
1707149400000|2024-02-05 16:10:00|3497.21|3497.21|3499.36|3499.36|3499.36|3499.36|3496.5|3496.5|0
1707149700000|2024-02-05 16:15:00|3499.37|3499.37|3499.07|3499.07|3500.36|3500.36|3497.83|3497.83|0
1707150000000|2024-02-05 16:20:00|3499.05|3499.05|3495.56|3495.56|3499.08|3499.08|3495.56|3495.56|0
1707150300000|2024-02-05 16:25:00|3495.51|3495.51|3495.97|3495.97|3499.26|3499.26|3494.82|3494.82|0
1707207300000|2024-02-06 08:15:00|3541.94|3541.94|3542.39|3542.39|3543.1|3543.1|3538.22|3538.22|0
1707207600000|2024-02-06 08:20:00|3542.28|3542.28|3548.7|3548.7|3550.15|3550.15|3542.28|3542.28|0
1707207900000|2024-02-06 08:25:00|3549.03|3549.03|3546.45|3546.45|3549.03|3549.03|3544.65|3544.65|0
1707208200000|2024-02-06 08:30:00|3546.35|3546.35|3545.41|3545.41|3546.91|3546.91|3543.3|3543.3|0
1707208500000|2024-02-06 08:35:00|3545.73|3545.73|3545.85|3545.85|3551.6|3551.6|3545.32|3545.32|0
1707208800000|2024-02-06 08:40:00|3545.8|3545.8|3540.95|3540.95|3546.12|3546.12|3539.78|3539.78|0
1707209100000|2024-02-06 08:45:00|3541.28|3541.28|3546.7|3546.7|3547.04|3547.04|3540.89|3540.89|0
1707209400000|2024-02-06 08:50:00|3546.55|3546.55|3542.03|3542.03|3547.17|3547.17|3541.83|3541.83|0
1707209700000|2024-02-06 08:55:00|3541.98|3541.98|3535.9|3535.9|3542.47|3542.47|3535.9|3535.9|0
1707210000000|2024-02-06 09:00:00|3535.79|3535.79|3536.89|3536.89|3539.24|3539.24|3534.14|3534.14|0
1707210300000|2024-02-06 09:05:00|3537.05|3537.05|3539.55|3539.55|3539.88|3539.88|3535.89|3535.89|0
1707210600000|2024-02-06 09:10:00|3539.88|3539.88|3542.26|3542.26|3542.36|3542.36|3539.55|3539.55|0
1707210900000|2024-02-06 09:15:00|3542.42|3542.42|3541.3|3541.3|3542.5|3542.5|3538.63|3538.63|0
1707211200000|2024-02-06 09:20:00|3541.46|3541.46|3540.76|3540.76|3544.36|3544.36|3540.76|3540.76|0
1707211500000|2024-02-06 09:25:00|3540.92|3540.92|3542.41|3542.41|3542.97|3542.97|3539.64|3539.64|0
1707211800000|2024-02-06 09:30:00|3542.3|3542.3|3544.58|3544.58|3544.88|3544.88|3542.3|3542.3|0
1707212100000|2024-02-06 09:35:00|3544.19|3544.19|3544.1|3544.1|3544.19|3544.19|3543.4|3543.4|0
1707212400000|2024-02-06 09:40:00|3544.11|3544.11|3544.03|3544.03|3544.55|3544.55|3542.57|3542.57|0
1707212700000|2024-02-06 09:45:00|3543.92|3543.92|3539.2|3539.2|3544|3544|3539.19|3539.19|0
1707213000000|2024-02-06 09:50:00|3539.1|3539.1|3540.91|3540.91|3541.15|3541.15|3538.93|3538.93|0
1707213300000|2024-02-06 09:55:00|3541.24|3541.24|3538.72|3538.72|3541.24|3541.24|3538.38|3538.38|0
1707213600000|2024-02-06 10:00:00|3538.66|3538.66|3539.63|3539.63|3539.63|3539.63|3536.98|3536.98|0
1707213900000|2024-02-06 10:05:00|3539.73|3539.73|3537.93|3537.93|3540.36|3540.36|3537.93|3537.93|0
1707214200000|2024-02-06 10:10:00|3537.98|3537.98|3538.2|3538.2|3538.21|3538.21|3536.14|3536.14|0
1707214500000|2024-02-06 10:15:00|3538.04|3538.04|3531.81|3531.81|3538.04|3538.04|3531.81|3531.81|0
1707214800000|2024-02-06 10:20:00|3531.91|3531.91|3532.14|3532.14|3533.41|3533.41|3531.51|3531.51|0
1707215100000|2024-02-06 10:25:00|3532.18|3532.18|3532.24|3532.24|3533.3|3533.3|3532.18|3532.18|0
1707215400000|2024-02-06 10:30:00|3532.34|3532.34|3529.37|3529.37|3532.34|3532.34|3529.17|3529.17|0
1707215700000|2024-02-06 10:35:00|3528.36|3528.36|3532.49|3532.49|3533.1|3533.1|3528.31|3528.31|0
1707216000000|2024-02-06 10:40:00|3532.15|3532.15|3535.27|3535.27|3535.27|3535.27|3532.06|3532.06|0
1707216300000|2024-02-06 10:45:00|3535.17|3535.17|3536.9|3536.9|3536.9|3536.9|3535.09|3535.09|0
1707216600000|2024-02-06 10:50:00|3537.05|3537.05|3539.27|3539.27|3540.61|3540.61|3537.05|3537.05|0
1707216900000|2024-02-06 10:55:00|3539.32|3539.32|3539.54|3539.54|3539.65|3539.65|3538.64|3538.64|0
1707217200000|2024-02-06 11:00:00|3539.33|3539.33|3538.73|3538.73|3539.78|3539.78|3538.47|3538.47|0
1707217500000|2024-02-06 11:05:00|3538.79|3538.79|3537.67|3537.67|3539.69|3539.69|3537.41|3537.41|0
1707217800000|2024-02-06 11:10:00|3537.78|3537.78|3534.96|3534.96|3537.88|3537.88|3534.58|3534.58|0
1707218100000|2024-02-06 11:15:00|3534.9|3534.9|3536.25|3536.25|3536.59|3536.59|3534.48|3534.48|0
1707218400000|2024-02-06 11:20:00|3536.16|3536.16|3542.06|3542.06|3542.06|3542.06|3536.16|3536.16|0
1707218700000|2024-02-06 11:25:00|3542.07|3542.07|3542.7|3542.7|3542.81|3542.81|3542.07|3542.07|0
1707219000000|2024-02-06 11:30:00|3542.61|3542.61|3539.9|3539.9|3542.61|3542.61|3539.64|3539.64|0
1707219300000|2024-02-06 11:35:00|3539.88|3539.88|3537.11|3537.11|3539.88|3539.88|3537.07|3537.07|0
1707219600000|2024-02-06 11:40:00|3537.07|3537.07|3537.59|3537.59|3538.16|3538.16|3536.48|3536.48|0
1707219900000|2024-02-06 11:45:00|3537.75|3537.75|3537.61|3537.61|3538.04|3538.04|3535.86|3535.86|0
1707220200000|2024-02-06 11:50:00|3537.7|3537.7|3543.04|3543.04|3543.04|3543.04|3537.7|3537.7|0
1707220500000|2024-02-06 11:55:00|3543.11|3543.11|3542.96|3542.96|3543.62|3543.62|3541.79|3541.79|0
1707220800000|2024-02-06 12:00:00|3542.77|3542.77|3543.83|3543.83|3543.83|3543.83|3542.26|3542.26|0
1707221100000|2024-02-06 12:05:00|3543.91|3543.91|3545.82|3545.82|3545.85|3545.85|3543.91|3543.91|0
1707221400000|2024-02-06 12:10:00|3545.88|3545.88|3544.75|3544.75|3545.88|3545.88|3543.87|3543.87|0
1707221700000|2024-02-06 12:15:00|3544.64|3544.64|3547.32|3547.32|3547.32|3547.32|3543.55|3543.55|0
1707222000000|2024-02-06 12:20:00|3546.98|3546.98|3542.18|3542.18|3547.53|3547.53|3542.18|3542.18|0
1707222300000|2024-02-06 12:25:00|3542.21|3542.21|3541.4|3541.4|3542.21|3542.21|3541.23|3541.23|0
1707222600000|2024-02-06 12:30:00|3541.06|3541.06|3539.56|3539.56|3541.08|3541.08|3538.56|3538.56|0
1707222900000|2024-02-06 12:35:00|3539.22|3539.22|3541.58|3541.58|3541.93|3541.93|3539.22|3539.22|0
1707223200000|2024-02-06 12:40:00|3541.42|3541.42|3545.1|3545.1|3545.12|3545.12|3541.31|3541.31|0
1707223500000|2024-02-06 12:45:00|3545.77|3545.77|3545.9|3545.9|3546.66|3546.66|3545.77|3545.77|0
1707223800000|2024-02-06 12:50:00|3545.91|3545.91|3546.62|3546.62|3546.62|3546.62|3545.27|3545.27|0
1707224100000|2024-02-06 12:55:00|3546.66|3546.66|3544.57|3544.57|3546.66|3546.66|3544.57|3544.57|0
1707224400000|2024-02-06 13:00:00|3544.9|3544.9|3545.27|3545.27|3546.29|3546.29|3542.25|3542.25|0
1707224700000|2024-02-06 13:05:00|3545.31|3545.31|3545.88|3545.88|3546.45|3546.45|3545.15|3545.15|0
1707225000000|2024-02-06 13:10:00|3545.54|3545.54|3547.59|3547.59|3548|3548|3545.46|3545.46|0
1707225300000|2024-02-06 13:15:00|3547.25|3547.25|3548.02|3548.02|3548.42|3548.42|3547.2|3547.2|0
1707225600000|2024-02-06 13:20:00|3548.08|3548.08|3546.37|3546.37|3548.54|3548.54|3546.32|3546.32|0
1707225900000|2024-02-06 13:25:00|3546.44|3546.44|3550.65|3550.65|3550.65|3550.65|3545.95|3545.95|0
1707226200000|2024-02-06 13:30:00|3550.6|3550.6|3546.87|3546.87|3550.6|3550.6|3546.87|3546.87|0
1707226500000|2024-02-06 13:35:00|3546.88|3546.88|3543.59|3543.59|3547.5|3547.5|3543.59|3543.59|0
1707226800000|2024-02-06 13:40:00|3543.28|3543.28|3543.32|3543.32|3543.66|3543.66|3541.99|3541.99|0
1707227100000|2024-02-06 13:45:00|3543.66|3543.66|3545.58|3545.58|3545.8|3545.8|3543.07|3543.07|0
1707227400000|2024-02-06 13:50:00|3545.72|3545.72|3544.72|3544.72|3545.82|3545.82|3544.72|3544.72|0
1707227700000|2024-02-06 13:55:00|3543.37|3543.37|3543.89|3543.89|3544.42|3544.42|3541.61|3541.61|0
1707228000000|2024-02-06 14:00:00|3543.94|3543.94|3539.44|3539.44|3543.99|3543.99|3539.44|3539.44|0
1707228300000|2024-02-06 14:05:00|3539.1|3539.1|3538.29|3538.29|3539.65|3539.65|3538.29|3538.29|0
1707228600000|2024-02-06 14:10:00|3538.36|3538.36|3538.33|3538.33|3538.65|3538.65|3537.84|3537.84|0
1707228900000|2024-02-06 14:15:00|3538.39|3538.39|3541.38|3541.38|3541.38|3541.38|3537.42|3537.42|0
1707229200000|2024-02-06 14:20:00|3540.71|3540.71|3544.57|3544.57|3544.93|3544.93|3540.28|3540.28|0
1707229500000|2024-02-06 14:25:00|3544.46|3544.46|3541.29|3541.29|3544.46|3544.46|3541.29|3541.29|0
1707229800000|2024-02-06 14:30:00|3540.28|3540.28|3541.07|3541.07|3541.08|3541.08|3533.27|3533.27|0
1707230100000|2024-02-06 14:35:00|3540.99|3540.99|3545.05|3545.05|3545.66|3545.66|3540.37|3540.37|0
1707230400000|2024-02-06 14:40:00|3545.39|3545.39|3548.83|3548.83|3549.79|3549.79|3545.11|3545.11|0
1707230700000|2024-02-06 14:45:00|3549|3549|3548.08|3548.08|3550.8|3550.8|3546.53|3546.53|0
1707231000000|2024-02-06 14:50:00|3547.74|3547.74|3546.6|3546.6|3548.06|3548.06|3545.38|3545.38|0
1707231300000|2024-02-06 14:55:00|3546.76|3546.76|3549.1|3549.1|3549.1|3549.1|3546.36|3546.36|0
1707231600000|2024-02-06 15:00:00|3548.99|3548.99|3543.76|3543.76|3548.99|3548.99|3542.78|3542.78|0
1707231900000|2024-02-06 15:05:00|3543.93|3543.93|3542.93|3542.93|3543.93|3543.93|3540.7|3540.7|0
1707232200000|2024-02-06 15:10:00|3542.94|3542.94|3536.22|3536.22|3544.8|3544.8|3536.22|3536.22|0
1707232500000|2024-02-06 15:15:00|3536.32|3536.32|3537.88|3537.88|3539.97|3539.97|3536.32|3536.32|0
1707232800000|2024-02-06 15:20:00|3537.75|3537.75|3540.12|3540.12|3540.17|3540.17|3536.71|3536.71|0
1707233100000|2024-02-06 15:25:00|3540.45|3540.45|3543.43|3543.43|3543.77|3543.77|3540.07|3540.07|0
1707233400000|2024-02-06 15:30:00|3543.76|3543.76|3545.91|3545.91|3546.06|3546.06|3542.87|3542.87|0
1707233700000|2024-02-06 15:35:00|3546.01|3546.01|3548.45|3548.45|3549.54|3549.54|3546.01|3546.01|0
1707234000000|2024-02-06 15:40:00|3548.49|3548.49|3544.45|3544.45|3548.49|3548.49|3544.07|3544.07|0
1707234300000|2024-02-06 15:45:00|3544.35|3544.35|3545.67|3545.67|3547.17|3547.17|3544.28|3544.28|0
1707234600000|2024-02-06 15:50:00|3545|3545|3547.58|3547.58|3547.58|3547.58|3544.09|3544.09|0
1707234900000|2024-02-06 15:55:00|3547.47|3547.47|3546.48|3546.48|3548.93|3548.93|3546.3|3546.3|0
1707235200000|2024-02-06 16:00:00|3546.82|3546.82|3546.79|3546.79|3547.15|3547.15|3544.14|3544.14|0
1707235500000|2024-02-06 16:05:00|3546.84|3546.84|3552.72|3552.72|3552.85|3552.85|3546.84|3546.84|0
1707235800000|2024-02-06 16:10:00|3552.65|3552.65|3551.29|3551.29|3553.29|3553.29|3550.07|3550.07|0
1707236100000|2024-02-06 16:15:00|3551.4|3551.4|3555.24|3555.24|3555.57|3555.57|3551.4|3551.4|0
1707236400000|2024-02-06 16:20:00|3555.29|3555.29|3558.97|3558.97|3558.97|3558.97|3555.29|3555.29|0
1707236700000|2024-02-06 16:25:00|3559.07|3559.07|3555.1|3555.1|3559.36|3559.36|3554.99|3554.99|0
1707293700000|2024-02-07 08:15:00|3547.97|3547.97|3554.55|3554.55|3557.67|3557.67|3547.97|3547.97|0
1707294000000|2024-02-07 08:20:00|3554.21|3554.21|3551.6|3551.6|3554.49|3554.49|3551.49|3551.49|0
1707294300000|2024-02-07 08:25:00|3551.8|3551.8|3546.92|3546.92|3552.14|3552.14|3545.41|3545.41|0
1707294600000|2024-02-07 08:30:00|3547.25|3547.25|3550.69|3550.69|3552.62|3552.62|3546.79|3546.79|0
1707294900000|2024-02-07 08:35:00|3550.35|3550.35|3556|3556|3556|3556|3550.02|3550.02|0
1707295200000|2024-02-07 08:40:00|3555.95|3555.95|3555.61|3555.61|3558.34|3558.34|3555.47|3555.47|0
1707295500000|2024-02-07 08:45:00|3555.27|3555.27|3554.85|3554.85|3556.08|3556.08|3554.6|3554.6|0
1707295800000|2024-02-07 08:50:00|3555.07|3555.07|3553.51|3553.51|3557.58|3557.58|3553.41|3553.41|0
1707296100000|2024-02-07 08:55:00|3553.17|3553.17|3552.58|3552.58|3555.08|3555.08|3552.03|3552.03|0
1707296400000|2024-02-07 09:00:00|3552.53|3552.53|3545.73|3545.73|3553.05|3553.05|3545.39|3545.39|0
1707296700000|2024-02-07 09:05:00|3545.64|3545.64|3545.7|3545.7|3547.57|3547.57|3544.2|3544.2|0
1707297000000|2024-02-07 09:10:00|3545.54|3545.54|3545.26|3545.26|3546.09|3546.09|3545.03|3545.03|0
1707297300000|2024-02-07 09:15:00|3545.15|3545.15|3545.29|3545.29|3547.8|3547.8|3545.09|3545.09|0
1707297600000|2024-02-07 09:20:00|3545.39|3545.39|3546.46|3546.46|3547.38|3547.38|3545.39|3545.39|0
1707297900000|2024-02-07 09:25:00|3546.51|3546.51|3545.91|3545.91|3546.53|3546.53|3543.75|3543.75|0
1707298200000|2024-02-07 09:30:00|3545.85|3545.85|3544.81|3544.81|3545.88|3545.88|3544.55|3544.55|0
1707298500000|2024-02-07 09:35:00|3544.86|3544.86|3545.58|3545.58|3545.69|3545.69|3540.58|3540.58|0
1707298800000|2024-02-07 09:40:00|3545.24|3545.24|3546.08|3546.08|3546.13|3546.13|3544.84|3544.84|0
1707299100000|2024-02-07 09:45:00|3546.02|3546.02|3547.24|3547.24|3549.16|3549.16|3545.98|3545.98|0
1707299400000|2024-02-07 09:50:00|3546.9|3546.9|3547.61|3547.61|3547.74|3547.74|3545.99|3545.99|0
1707299700000|2024-02-07 09:55:00|3548.62|3548.62|3549.07|3549.07|3549.69|3549.69|3548.28|3548.28|0
1707300000000|2024-02-07 10:00:00|3548.4|3548.4|3548.2|3548.2|3548.4|3548.4|3547.11|3547.11|0
1707300300000|2024-02-07 10:05:00|3547.86|3547.86|3544.31|3544.31|3547.86|3547.86|3544.31|3544.31|0
1707300600000|2024-02-07 10:10:00|3544.37|3544.37|3545.11|3545.11|3545.53|3545.53|3544.14|3544.14|0
1707300900000|2024-02-07 10:15:00|3544.16|3544.16|3540.9|3540.9|3544.16|3544.16|3540.22|3540.22|0
1707301200000|2024-02-07 10:20:00|3540.85|3540.85|3541.37|3541.37|3541.69|3541.69|3540.06|3540.06|0
1707301500000|2024-02-07 10:25:00|3542.04|3542.04|3542.8|3542.8|3543.53|3543.53|3541.22|3541.22|0
1707301800000|2024-02-07 10:30:00|3542.82|3542.82|3540.54|3540.54|3542.93|3542.93|3540.54|3540.54|0
1707302100000|2024-02-07 10:35:00|3540.2|3540.2|3539.44|3539.44|3540.26|3540.26|3539.39|3539.39|0
1707302400000|2024-02-07 10:40:00|3539.55|3539.55|3539.34|3539.34|3540.71|3540.71|3538.78|3538.78|0
1707302700000|2024-02-07 10:45:00|3539.23|3539.23|3536.02|3536.02|3539.25|3539.25|3535.66|3535.66|0
1707303000000|2024-02-07 10:50:00|3535.69|3535.69|3532.32|3532.32|3536.35|3536.35|3532.32|3532.32|0
1707303300000|2024-02-07 10:55:00|3532.37|3532.37|3531.28|3531.28|3532.8|3532.8|3531.28|3531.28|0
1707303600000|2024-02-07 11:00:00|3531.12|3531.12|3531.99|3531.99|3533.12|3533.12|3531.12|3531.12|0
1707303900000|2024-02-07 11:05:00|3531.91|3531.91|3532.32|3532.32|3532.54|3532.54|3529.48|3529.48|0
1707304200000|2024-02-07 11:10:00|3531.98|3531.98|3528.21|3528.21|3531.98|3531.98|3527.98|3527.98|0
1707304500000|2024-02-07 11:15:00|3527.54|3527.54|3526.83|3526.83|3529.26|3529.26|3526.83|3526.83|0
1707304800000|2024-02-07 11:20:00|3526.67|3526.67|3525.46|3525.46|3526.78|3526.78|3523.01|3523.01|0
1707305100000|2024-02-07 11:25:00|3525.12|3525.12|3526.64|3526.64|3526.73|3526.73|3524.17|3524.17|0
1707305400000|2024-02-07 11:30:00|3526.58|3526.58|3531.59|3531.59|3531.59|3531.59|3526.21|3526.21|0
1707305700000|2024-02-07 11:35:00|3531.57|3531.57|3531.58|3531.58|3533.58|3533.58|3531.52|3531.52|0
1707306000000|2024-02-07 11:40:00|3531.39|3531.39|3528.69|3528.69|3531.58|3531.58|3528.69|3528.69|0
1707306300000|2024-02-07 11:45:00|3528.67|3528.67|3532.68|3532.68|3532.68|3532.68|3528.67|3528.67|0
1707306600000|2024-02-07 11:50:00|3532.71|3532.71|3532.32|3532.32|3533.05|3533.05|3531.76|3531.76|0
1707306900000|2024-02-07 11:55:00|3531.99|3531.99|3535.1|3535.1|3535.1|3535.1|3531.94|3531.94|0
1707307200000|2024-02-07 12:00:00|3535|3535|3536.53|3536.53|3536.53|3536.53|3533.76|3533.76|0
1707307500000|2024-02-07 12:05:00|3536.51|3536.51|3532.9|3532.9|3536.51|3536.51|3532.89|3532.89|0
1707307800000|2024-02-07 12:10:00|3532.56|3532.56|3533.82|3533.82|3534.04|3534.04|3531.82|3531.82|0
1707308100000|2024-02-07 12:15:00|3533.72|3533.72|3532.73|3532.73|3534.73|3534.73|3532.73|3532.73|0
1707308400000|2024-02-07 12:20:00|3533.07|3533.07|3532.67|3532.67|3533.18|3533.18|3532.62|3532.62|0
1707308700000|2024-02-07 12:25:00|3532.62|3532.62|3531.53|3531.53|3532.79|3532.79|3531.53|3531.53|0
1707309000000|2024-02-07 12:30:00|3531.47|3531.47|3533.54|3533.54|3533.54|3533.54|3531.47|3531.47|0
1707309300000|2024-02-07 12:35:00|3533.45|3533.45|3534.69|3534.69|3534.76|3534.76|3533.44|3533.44|0
1707309600000|2024-02-07 12:40:00|3535.36|3535.36|3536.49|3536.49|3536.49|3536.49|3534.4|3534.4|0
1707309900000|2024-02-07 12:45:00|3536.4|3536.4|3537.96|3537.96|3537.96|3537.96|3536.01|3536.01|0
1707310200000|2024-02-07 12:50:00|3537.97|3537.97|3540.62|3540.62|3540.62|3540.62|3537.97|3537.97|0
1707310500000|2024-02-07 12:55:00|3540.28|3540.28|3539.28|3539.28|3540.28|3540.28|3539.28|3539.28|0
1707310800000|2024-02-07 13:00:00|3538.94|3538.94|3537.17|3537.17|3538.94|3538.94|3537.17|3537.17|0
1707311100000|2024-02-07 13:05:00|3536.95|3536.95|3535.03|3535.03|3536.99|3536.99|3534.15|3534.15|0
1707311400000|2024-02-07 13:10:00|3534.69|3534.69|3538.09|3538.09|3538.37|3538.37|3534.59|3534.59|0
1707311700000|2024-02-07 13:15:00|3538.04|3538.04|3541.24|3541.24|3541.95|3541.95|3538.04|3538.04|0
1707312000000|2024-02-07 13:20:00|3540.23|3540.23|3535.62|3535.62|3540.23|3540.23|3535.62|3535.62|0
1707312300000|2024-02-07 13:25:00|3535.56|3535.56|3537.46|3537.46|3537.54|3537.54|3534.42|3534.42|0
1707312600000|2024-02-07 13:30:00|3537.13|3537.13|3533.45|3533.45|3537.13|3537.13|3533.45|3533.45|0
1707312900000|2024-02-07 13:35:00|3533.29|3533.29|3534.65|3534.65|3535.25|3535.25|3533.09|3533.09|0
1707313200000|2024-02-07 13:40:00|3534.62|3534.62|3534.41|3534.41|3535.17|3535.17|3534.06|3534.06|0
1707313500000|2024-02-07 13:45:00|3534.07|3534.07|3531.46|3531.46|3534.07|3534.07|3531.46|3531.46|0
1707313800000|2024-02-07 13:50:00|3531.45|3531.45|3532.1|3532.1|3532.51|3532.51|3531.32|3531.32|0
1707314100000|2024-02-07 13:55:00|3532.21|3532.21|3535.66|3535.66|3535.66|3535.66|3532.21|3532.21|0
1707314400000|2024-02-07 14:00:00|3535.55|3535.55|3534.18|3534.18|3535.64|3535.64|3532.71|3532.71|0
1707314700000|2024-02-07 14:05:00|3534.14|3534.14|3536.22|3536.22|3536.22|3536.22|3534.07|3534.07|0
1707315000000|2024-02-07 14:10:00|3536.23|3536.23|3532.01|3532.01|3536.23|3536.23|3532.01|3532.01|0
1707315300000|2024-02-07 14:15:00|3531.64|3531.64|3530.69|3530.69|3531.96|3531.96|3529.9|3529.9|0
1707315600000|2024-02-07 14:20:00|3530.63|3530.63|3532.7|3532.7|3532.7|3532.7|3529.84|3529.84|0
1707315900000|2024-02-07 14:25:00|3533.38|3533.38|3534.58|3534.58|3536.22|3536.22|3531.95|3531.95|0
1707316200000|2024-02-07 14:30:00|3534.77|3534.77|3536.03|3536.03|3538.17|3538.17|3532.02|3532.02|0
1707316500000|2024-02-07 14:35:00|3536.14|3536.14|3536.07|3536.07|3536.48|3536.48|3533.14|3533.14|0
1707316800000|2024-02-07 14:40:00|3535.74|3535.74|3527.1|3527.1|3535.74|3535.74|3525.72|3525.72|0
1707317100000|2024-02-07 14:45:00|3527.16|3527.16|3523.67|3523.67|3528.25|3528.25|3523.67|3523.67|0
1707317400000|2024-02-07 14:50:00|3523.93|3523.93|3522.33|3522.33|3526.09|3526.09|3521.92|3521.92|0
1707317700000|2024-02-07 14:55:00|3522.28|3522.28|3518.89|3518.89|3522.28|3522.28|3518.01|3518.01|0
1707318000000|2024-02-07 15:00:00|3518.22|3518.22|3516.8|3516.8|3518.55|3518.55|3511.98|3511.98|0
1707318300000|2024-02-07 15:05:00|3516.76|3516.76|3520.16|3520.16|3520.16|3520.16|3514.86|3514.86|0
1707318600000|2024-02-07 15:10:00|3520.11|3520.11|3525.05|3525.05|3525.25|3525.25|3520.06|3520.06|0
1707318900000|2024-02-07 15:15:00|3525.14|3525.14|3525.5|3525.5|3527.41|3527.41|3522.85|3522.85|0
1707319200000|2024-02-07 15:20:00|3525.58|3525.58|3524.2|3524.2|3525.71|3525.71|3522.57|3522.57|0
1707319500000|2024-02-07 15:25:00|3524.35|3524.35|3527.9|3527.9|3528.76|3528.76|3524.35|3524.35|0
1707319800000|2024-02-07 15:30:00|3527.46|3527.46|3524.62|3524.62|3528.44|3528.44|3524.51|3524.51|0
1707320100000|2024-02-07 15:35:00|3524.73|3524.73|3521.32|3521.32|3525.08|3525.08|3520.94|3520.94|0
1707320400000|2024-02-07 15:40:00|3521.37|3521.37|3521.62|3521.62|3522.54|3522.54|3521.07|3521.07|0
1707320700000|2024-02-07 15:45:00|3521.57|3521.57|3522.7|3522.7|3523.04|3523.04|3520.06|3520.06|0
1707321000000|2024-02-07 15:50:00|3522.76|3522.76|3519.4|3519.4|3523.26|3523.26|3519.4|3519.4|0
1707321300000|2024-02-07 15:55:00|3519.07|3519.07|3517.87|3517.87|3520.2|3520.2|3516.95|3516.95|0
1707321600000|2024-02-07 16:00:00|3517.81|3517.81|3516.61|3516.61|3518.5|3518.5|3514.73|3514.73|0
1707321900000|2024-02-07 16:05:00|3516.55|3516.55|3515.17|3515.17|3517.38|3517.38|3515.17|3515.17|0
1707322200000|2024-02-07 16:10:00|3515.22|3515.22|3516.42|3516.42|3516.98|3516.98|3515.06|3515.06|0
1707322500000|2024-02-07 16:15:00|3516.47|3516.47|3516.11|3516.11|3518.86|3518.86|3516.11|3516.11|0
1707322800000|2024-02-07 16:20:00|3516.06|3516.06|3516.76|3516.76|3516.76|3516.76|3513.55|3513.55|0
1707323100000|2024-02-07 16:25:00|3516.81|3516.81|3517.25|3517.25|3518.44|3518.44|3516.81|3516.81|0
1707380100000|2024-02-08 08:15:00|3518.01|3518.01|3518.53|3518.53|3521.61|3521.61|3516.98|3516.98|0
1707380400000|2024-02-08 08:20:00|3518.87|3518.87|3514.51|3514.51|3518.87|3518.87|3514.19|3514.19|0
1707380700000|2024-02-08 08:25:00|3513.84|3513.84|3514.35|3514.35|3517.87|3517.87|3513.53|3513.53|0
1707381000000|2024-02-08 08:30:00|3514.32|3514.32|3516.76|3516.76|3519.41|3519.41|3511.71|3511.71|0
1707381300000|2024-02-08 08:35:00|3516.61|3516.61|3515.68|3515.68|3516.61|3516.61|3513.98|3513.98|0
1707381600000|2024-02-08 08:40:00|3515.58|3515.58|3514.15|3514.15|3516.44|3516.44|3512.96|3512.96|0
1707381900000|2024-02-08 08:45:00|3513.81|3513.81|3508.89|3508.89|3514.05|3514.05|3508.89|3508.89|0
1707382200000|2024-02-08 08:50:00|3508.4|3508.4|3499.27|3499.27|3508.4|3508.4|3497.86|3497.86|0
1707382500000|2024-02-08 08:55:00|3499.17|3499.17|3499.54|3499.54|3502.31|3502.31|3498.5|3498.5|0
1707382800000|2024-02-08 09:00:00|3499.45|3499.45|3497.56|3497.56|3501.47|3501.47|3496.59|3496.59|0
1707383100000|2024-02-08 09:05:00|3497.5|3497.5|3499.11|3499.11|3499.61|3499.61|3494.85|3494.85|0
1707383400000|2024-02-08 09:10:00|3499.26|3499.26|3504.38|3504.38|3504.99|3504.99|3498.73|3498.73|0
1707383700000|2024-02-08 09:15:00|3504.3|3504.3|3502.86|3502.86|3505.25|3505.25|3501.19|3501.19|0
1707384000000|2024-02-08 09:20:00|3502.96|3502.96|3507.12|3507.12|3508.5|3508.5|3502.96|3502.96|0
1707384300000|2024-02-08 09:25:00|3507.45|3507.45|3503.58|3503.58|3507.51|3507.51|3501.76|3501.76|0
1707384600000|2024-02-08 09:30:00|3503.53|3503.53|3501.38|3501.38|3505.7|3505.7|3501.38|3501.38|0
1707384900000|2024-02-08 09:35:00|3501.32|3501.32|3504.83|3504.83|3505.32|3505.32|3501.32|3501.32|0
1707385200000|2024-02-08 09:40:00|3504.94|3504.94|3505.69|3505.69|3506.47|3506.47|3504.75|3504.75|0
1707385500000|2024-02-08 09:45:00|3505.58|3505.58|3502.21|3502.21|3506.18|3506.18|3502.21|3502.21|0
1707385800000|2024-02-08 09:50:00|3502.16|3502.16|3501.57|3501.57|3502.16|3502.16|3499.58|3499.58|0
1707386100000|2024-02-08 09:55:00|3501.62|3501.62|3502.18|3502.18|3503.87|3503.87|3501.62|3501.62|0
1707386400000|2024-02-08 10:00:00|3501.5|3501.5|3500.32|3500.32|3503.35|3503.35|3500.32|3500.32|0
1707386700000|2024-02-08 10:05:00|3500.11|3500.11|3503.06|3503.06|3504.59|3504.59|3500.11|3500.11|0
1707387000000|2024-02-08 10:10:00|3503.13|3503.13|3504.64|3504.64|3505.01|3505.01|3503.13|3503.13|0
1707387300000|2024-02-08 10:15:00|3504.59|3504.59|3504.47|3504.47|3505.6|3505.6|3502.99|3502.99|0
1707387600000|2024-02-08 10:20:00|3504.52|3504.52|3505.61|3505.61|3506.59|3506.59|3504.52|3504.52|0
1707387900000|2024-02-08 10:25:00|3505.95|3505.95|3503.08|3503.08|3506.47|3506.47|3502.85|3502.85|0
1707388200000|2024-02-08 10:30:00|3502.74|3502.74|3503.26|3503.26|3503.26|3503.26|3501.72|3501.72|0
1707388500000|2024-02-08 10:35:00|3503.32|3503.32|3503.27|3503.27|3503.52|3503.52|3502.56|3502.56|0
1707388800000|2024-02-08 10:40:00|3503.38|3503.38|3502.09|3502.09|3503.57|3503.57|3502.09|3502.09|0
1707389100000|2024-02-08 10:45:00|3502|3502|3499.9|3499.9|3502|3502|3499.9|3499.9|0
1707389400000|2024-02-08 10:50:00|3499.8|3499.8|3497.59|3497.59|3499.8|3499.8|3497.39|3497.39|0
1707389700000|2024-02-08 10:55:00|3497.75|3497.75|3497.41|3497.41|3497.75|3497.75|3496.01|3496.01|0
1707390000000|2024-02-08 11:00:00|3497.84|3497.84|3493.88|3493.88|3497.84|3497.84|3493.88|3493.88|0
1707390300000|2024-02-08 11:05:00|3493.93|3493.93|3493.84|3493.84|3493.93|3493.93|3491.84|3491.84|0
1707390600000|2024-02-08 11:10:00|3493.73|3493.73|3492.94|3492.94|3494.07|3494.07|3492.04|3492.04|0
1707390900000|2024-02-08 11:15:00|3492.89|3492.89|3492.9|3492.9|3493.23|3493.23|3491.88|3491.88|0
1707391200000|2024-02-08 11:20:00|3493.05|3493.05|3494.07|3494.07|3495.74|3495.74|3493.05|3493.05|0
1707391500000|2024-02-08 11:25:00|3494.41|3494.41|3493.69|3493.69|3494.45|3494.45|3492.46|3492.46|0
1707391800000|2024-02-08 11:30:00|3493.77|3493.77|3492.46|3492.46|3494.37|3494.37|3492.03|3492.03|0
1707392100000|2024-02-08 11:35:00|3493.95|3493.95|3495.43|3495.43|3495.8|3495.8|3493.95|3493.95|0
1707392400000|2024-02-08 11:40:00|3495.54|3495.54|3496.49|3496.49|3496.49|3496.49|3494.76|3494.76|0
1707392700000|2024-02-08 11:45:00|3496.54|3496.54|3497.81|3497.81|3497.81|3497.81|3496.04|3496.04|0
1707393000000|2024-02-08 11:50:00|3498.03|3498.03|3498.3|3498.3|3498.94|3498.94|3497.77|3497.77|0
1707393300000|2024-02-08 11:55:00|3498.32|3498.32|3497.91|3497.91|3498.32|3498.32|3497.08|3497.08|0
1707393600000|2024-02-08 12:00:00|3497.86|3497.86|3495.95|3495.95|3497.86|3497.86|3495.91|3495.91|0
1707393900000|2024-02-08 12:05:00|3495.51|3495.51|3494.56|3494.56|3496.2|3496.2|3494.56|3494.56|0
1707394200000|2024-02-08 12:10:00|3494.48|3494.48|3493.74|3493.74|3494.83|3494.83|3493.34|3493.34|0
1707394500000|2024-02-08 12:15:00|3493.81|3493.81|3493.51|3493.51|3495.08|3495.08|3492.76|3492.76|0
1707394800000|2024-02-08 12:20:00|3493.85|3493.85|3495.23|3495.23|3495.82|3495.82|3493.85|3493.85|0
1707395100000|2024-02-08 12:25:00|3495.28|3495.28|3494.06|3494.06|3495.85|3495.85|3494.04|3494.04|0
1707395400000|2024-02-08 12:30:00|3494.01|3494.01|3494.09|3494.09|3494.87|3494.87|3492.95|3492.95|0
1707395700000|2024-02-08 12:35:00|3493.87|3493.87|3494.98|3494.98|3495.95|3495.95|3493.71|3493.71|0
1707396000000|2024-02-08 12:40:00|3495.13|3495.13|3500.08|3500.08|3500.08|3500.08|3495.13|3495.13|0
1707396300000|2024-02-08 12:45:00|3499.97|3499.97|3504.7|3504.7|3505.26|3505.26|3499.97|3499.97|0
1707396600000|2024-02-08 12:50:00|3504.48|3504.48|3502.71|3502.71|3504.48|3504.48|3502.38|3502.38|0
1707396900000|2024-02-08 12:55:00|3502.87|3502.87|3503.71|3503.71|3504.03|3504.03|3502.17|3502.17|0
1707397200000|2024-02-08 13:00:00|3503.81|3503.81|3500.19|3500.19|3504.29|3504.29|3500.19|3500.19|0
1707397500000|2024-02-08 13:05:00|3500.09|3500.09|3503.04|3503.04|3503.15|3503.15|3500.09|3500.09|0
1707397800000|2024-02-08 13:10:00|3503.38|3503.38|3503.25|3503.25|3503.38|3503.38|3502.43|3502.43|0
1707398100000|2024-02-08 13:15:00|3502.91|3502.91|3502.54|3502.54|3503.6|3503.6|3502.54|3502.54|0
1707398400000|2024-02-08 13:20:00|3502.59|3502.59|3499.69|3499.69|3502.59|3502.59|3499.43|3499.43|0
1707398700000|2024-02-08 13:25:00|3499.77|3499.77|3500.07|3500.07|3500.7|3500.7|3499.77|3499.77|0
1707399000000|2024-02-08 13:30:00|3499.13|3499.13|3498.9|3498.9|3500.91|3500.91|3498.59|3498.59|0
1707399300000|2024-02-08 13:35:00|3498.79|3498.79|3501.63|3501.63|3501.63|3501.63|3498.79|3498.79|0
1707399600000|2024-02-08 13:40:00|3501.65|3501.65|3501.89|3501.89|3504.11|3504.11|3501.65|3501.65|0
1707399900000|2024-02-08 13:45:00|3501.84|3501.84|3499.61|3499.61|3502.38|3502.38|3499.58|3499.58|0
1707400200000|2024-02-08 13:50:00|3499.28|3499.28|3497.51|3497.51|3499.28|3499.28|3497.51|3497.51|0
1707400500000|2024-02-08 13:55:00|3497.17|3497.17|3496|3496|3497.52|3497.52|3495.34|3495.34|0
1707400800000|2024-02-08 14:00:00|3496.34|3496.34|3497.04|3497.04|3497.75|3497.75|3496.34|3496.34|0
1707401100000|2024-02-08 14:05:00|3497.37|3497.37|3496.76|3496.76|3498.56|3498.56|3496.76|3496.76|0
1707401400000|2024-02-08 14:10:00|3496.91|3496.91|3497.57|3497.57|3497.72|3497.72|3495.6|3495.6|0
1707401700000|2024-02-08 14:15:00|3497.63|3497.63|3502.46|3502.46|3502.49|3502.49|3497.63|3497.63|0
1707402000000|2024-02-08 14:20:00|3502.8|3502.8|3501.79|3501.79|3503.8|3503.8|3501.79|3501.79|0
1707402300000|2024-02-08 14:25:00|3501.73|3501.73|3501.19|3501.19|3502.55|3502.55|3500.93|3500.93|0
1707402600000|2024-02-08 14:30:00|3501.3|3501.3|3505.39|3505.39|3509.04|3509.04|3500.93|3500.93|0
1707402900000|2024-02-08 14:35:00|3504.95|3504.95|3494.82|3494.82|3504.95|3504.95|3494.73|3494.73|0
1707403200000|2024-02-08 14:40:00|3495.49|3495.49|3494.11|3494.11|3496.96|3496.96|3492.96|3492.96|0
1707403500000|2024-02-08 14:45:00|3494.16|3494.16|3489.36|3489.36|3494.19|3494.19|3489.36|3489.36|0
1707403800000|2024-02-08 14:50:00|3489.14|3489.14|3490.11|3490.11|3491.54|3491.54|3488.62|3488.62|0
1707404100000|2024-02-08 14:55:00|3489.78|3489.78|3492.14|3492.14|3493.15|3493.15|3489.1|3489.1|0
1707404400000|2024-02-08 15:00:00|3492.19|3492.19|3492.59|3492.59|3492.91|3492.91|3490.57|3490.57|0
1707404700000|2024-02-08 15:05:00|3492.6|3492.6|3494.93|3494.93|3496.41|3496.41|3492.39|3492.39|0
1707405000000|2024-02-08 15:10:00|3494.25|3494.25|3493.78|3493.78|3495.06|3495.06|3493|3493|0
1707405300000|2024-02-08 15:15:00|3493.83|3493.83|3494.42|3494.42|3496.84|3496.84|3493.83|3493.83|0
1707405600000|2024-02-08 15:20:00|3494.53|3494.53|3493.7|3493.7|3495.98|3495.98|3493.7|3493.7|0
1707405900000|2024-02-08 15:25:00|3493.79|3493.79|3493.47|3493.47|3493.85|3493.85|3492.05|3492.05|0
1707406200000|2024-02-08 15:30:00|3493.65|3493.65|3495.44|3495.44|3495.44|3495.44|3493.65|3493.65|0
1707406500000|2024-02-08 15:35:00|3495.5|3495.5|3493.32|3493.32|3495.5|3495.5|3492.86|3492.86|0
1707406800000|2024-02-08 15:40:00|3493.27|3493.27|3491.38|3491.38|3493.27|3493.27|3490.88|3490.88|0
1707407100000|2024-02-08 15:45:00|3491.72|3491.72|3485.99|3485.99|3492.27|3492.27|3485.37|3485.37|0
1707407400000|2024-02-08 15:50:00|3486|3486|3483.8|3483.8|3486.68|3486.68|3483.8|3483.8|0
1707407700000|2024-02-08 15:55:00|3484.13|3484.13|3481.59|3481.59|3484.34|3484.34|3481.21|3481.21|0
1707408000000|2024-02-08 16:00:00|3481.81|3481.81|3478.38|3478.38|3482.25|3482.25|3478.11|3478.11|0
1707408300000|2024-02-08 16:05:00|3478.04|3478.04|3480.68|3480.68|3480.68|3480.68|3477.85|3477.85|0
1707408600000|2024-02-08 16:10:00|3480.74|3480.74|3479.87|3479.87|3480.74|3480.74|3477.82|3477.82|0
1707408900000|2024-02-08 16:15:00|3479.79|3479.79|3478.99|3478.99|3479.82|3479.82|3477.85|3477.85|0
1707409200000|2024-02-08 16:20:00|3478.88|3478.88|3475.78|3475.78|3478.88|3478.88|3475.39|3475.39|0
1707409500000|2024-02-08 16:25:00|3475.83|3475.83|3473.89|3473.89|3475.83|3475.83|3472.68|3472.68|0
1707466500000|2024-02-09 08:15:00|3467.6|3467.6|3461.77|3461.77|3467.69|3467.69|3460.19|3460.19|0
1707466800000|2024-02-09 08:20:00|3462.44|3462.44|3461.46|3461.46|3464.55|3464.55|3460.57|3460.57|0
1707467100000|2024-02-09 08:25:00|3461.13|3461.13|3463.45|3463.45|3463.79|3463.79|3460|3460|0
1707467400000|2024-02-09 08:30:00|3464.12|3464.12|3458.96|3458.96|3465.21|3465.21|3458.6|3458.6|0
1707467700000|2024-02-09 08:35:00|3458.62|3458.62|3454.57|3454.57|3460.84|3460.84|3454.57|3454.57|0
1707468000000|2024-02-09 08:40:00|3454.55|3454.55|3442.46|3442.46|3457.63|3457.63|3442.44|3442.44|0
1707468300000|2024-02-09 08:45:00|3443.47|3443.47|3444.88|3444.88|3450.43|3450.43|3443.47|3443.47|0
1707468600000|2024-02-09 08:50:00|3444.93|3444.93|3440.76|3440.76|3445.04|3445.04|3436.59|3436.59|0
1707468900000|2024-02-09 08:55:00|3440.42|3440.42|3443.93|3443.93|3445.49|3445.49|3439.08|3439.08|0
1707469200000|2024-02-09 09:00:00|3443.97|3443.97|3438.94|3438.94|3443.98|3443.98|3438.94|3438.94|0
1707469500000|2024-02-09 09:05:00|3439.61|3439.61|3441.52|3441.52|3442.62|3442.62|3439.49|3439.49|0
1707469800000|2024-02-09 09:10:00|3442.1|3442.1|3442.18|3442.18|3442.18|3442.18|3439.45|3439.45|0
1707470100000|2024-02-09 09:15:00|3442.59|3442.59|3447.12|3447.12|3447.12|3447.12|3441.48|3441.48|0
1707470400000|2024-02-09 09:20:00|3447.45|3447.45|3446.19|3446.19|3447.45|3447.45|3441.84|3441.84|0
1707470700000|2024-02-09 09:25:00|3446.22|3446.22|3446.88|3446.88|3447.49|3447.49|3445.2|3445.2|0
1707471000000|2024-02-09 09:30:00|3446.94|3446.94|3451.17|3451.17|3451.17|3451.17|3445.9|3445.9|0
1707471300000|2024-02-09 09:35:00|3450.96|3450.96|3450.75|3450.75|3450.96|3450.96|3449.27|3449.27|0
1707471600000|2024-02-09 09:40:00|3450.84|3450.84|3450.75|3450.75|3453.25|3453.25|3450.75|3450.75|0
1707471900000|2024-02-09 09:45:00|3451.09|3451.09|3449.9|3449.9|3451.12|3451.12|3449.53|3449.53|0
1707472200000|2024-02-09 09:50:00|3449.56|3449.56|3449.81|3449.81|3452.34|3452.34|3449.18|3449.18|0
1707472500000|2024-02-09 09:55:00|3449.47|3449.47|3450.34|3450.34|3451.29|3451.29|3449.47|3449.47|0
1707472800000|2024-02-09 10:00:00|3450.33|3450.33|3443.77|3443.77|3450.33|3450.33|3443.77|3443.77|0
1707473100000|2024-02-09 10:05:00|3444.11|3444.11|3444.42|3444.42|3445.42|3445.42|3443.98|3443.98|0
1707473400000|2024-02-09 10:10:00|3444.53|3444.53|3446.05|3446.05|3446.93|3446.93|3444.53|3444.53|0
1707473700000|2024-02-09 10:15:00|3446.1|3446.1|3446.43|3446.43|3448.96|3448.96|3446.1|3446.1|0
1707474000000|2024-02-09 10:20:00|3446.76|3446.76|3449.48|3449.48|3449.48|3449.48|3446.09|3446.09|0
1707474300000|2024-02-09 10:25:00|3449.56|3449.56|3453.21|3453.21|3454.42|3454.42|3449.56|3449.56|0
1707474600000|2024-02-09 10:30:00|3453.55|3453.55|3456.15|3456.15|3456.88|3456.88|3453.55|3453.55|0
1707474900000|2024-02-09 10:35:00|3456.49|3456.49|3456.92|3456.92|3458.42|3458.42|3455.23|3455.23|0
1707475200000|2024-02-09 10:40:00|3457.26|3457.26|3457.74|3457.74|3458.47|3458.47|3456.82|3456.82|0
1707475500000|2024-02-09 10:45:00|3457.4|3457.4|3457.44|3457.44|3457.95|3457.95|3456.59|3456.59|0
1707475800000|2024-02-09 10:50:00|3457.6|3457.6|3455.52|3455.52|3457.6|3457.6|3453.87|3453.87|0
1707476100000|2024-02-09 10:55:00|3455.6|3455.6|3454.47|3454.47|3456.13|3456.13|3454.13|3454.13|0
1707476400000|2024-02-09 11:00:00|3453.49|3453.49|3455.47|3455.47|3455.83|3455.83|3452.62|3452.62|0
1707476700000|2024-02-09 11:05:00|3455.13|3455.13|3457.11|3457.11|3457.19|3457.19|3455.12|3455.12|0
1707477000000|2024-02-09 11:10:00|3457.79|3457.79|3456.67|3456.67|3458|3458|3456.29|3456.29|0
1707477300000|2024-02-09 11:15:00|3457|3457|3458.46|3458.46|3460.09|3460.09|3457|3457|0
1707477600000|2024-02-09 11:20:00|3458.79|3458.79|3455.02|3455.02|3458.9|3458.9|3455.02|3455.02|0
1707477900000|2024-02-09 11:25:00|3455.36|3455.36|3455.2|3455.2|3455.83|3455.83|3455.2|3455.2|0
1707478200000|2024-02-09 11:30:00|3454.86|3454.86|3454.74|3454.74|3454.92|3454.92|3454.2|3454.2|0
1707478500000|2024-02-09 11:35:00|3454.69|3454.69|3453.85|3453.85|3454.76|3454.76|3453.82|3453.82|0
1707478800000|2024-02-09 11:40:00|3453.9|3453.9|3449.93|3449.93|3453.9|3453.9|3449.93|3449.93|0
1707479100000|2024-02-09 11:45:00|3449.94|3449.94|3449.37|3449.37|3449.94|3449.94|3448.87|3448.87|0
1707479400000|2024-02-09 11:50:00|3449.32|3449.32|3449.38|3449.38|3449.75|3449.75|3448.64|3448.64|0
1707479700000|2024-02-09 11:55:00|3449.55|3449.55|3448.1|3448.1|3449.55|3449.55|3447.95|3447.95|0
1707480000000|2024-02-09 12:00:00|3448.21|3448.21|3449.7|3449.7|3450.01|3450.01|3448.21|3448.21|0
1707480300000|2024-02-09 12:05:00|3449.02|3449.02|3450.2|3450.2|3450.61|3450.61|3448.44|3448.44|0
1707480600000|2024-02-09 12:10:00|3450.25|3450.25|3450.91|3450.91|3450.91|3450.91|3449.01|3449.01|0
1707480900000|2024-02-09 12:15:00|3450.97|3450.97|3452.27|3452.27|3452.27|3452.27|3450.97|3450.97|0
1707481200000|2024-02-09 12:20:00|3452.11|3452.11|3450.72|3450.72|3452.11|3452.11|3450.08|3450.08|0
1707481500000|2024-02-09 12:25:00|3451.68|3451.68|3452.73|3452.73|3452.83|3452.83|3451.29|3451.29|0
1707481800000|2024-02-09 12:30:00|3452.79|3452.79|3454.23|3454.23|3454.23|3454.23|3452.79|3452.79|0
1707482100000|2024-02-09 12:35:00|3453.9|3453.9|3454.15|3454.15|3454.8|3454.8|3453.85|3453.85|0
1707482400000|2024-02-09 12:40:00|3454.2|3454.2|3451.61|3451.61|3454.49|3454.49|3451.47|3451.47|0
1707482700000|2024-02-09 12:45:00|3451.6|3451.6|3455.88|3455.88|3455.88|3455.88|3451.6|3451.6|0
1707483000000|2024-02-09 12:50:00|3455.98|3455.98|3456.4|3456.4|3456.85|3456.85|3455.54|3455.54|0
1707483300000|2024-02-09 12:55:00|3456.55|3456.55|3454.89|3454.89|3456.56|3456.56|3454.63|3454.63|0
1707483600000|2024-02-09 13:00:00|3454.74|3454.74|3456.15|3456.15|3456.15|3456.15|3453.65|3453.65|0
1707483900000|2024-02-09 13:05:00|3456.49|3456.49|3454.76|3454.76|3456.49|3456.49|3454.76|3454.76|0
1707484200000|2024-02-09 13:10:00|3454.85|3454.85|3454.95|3454.95|3455.82|3455.82|3454.61|3454.61|0
1707484500000|2024-02-09 13:15:00|3454.61|3454.61|3454.46|3454.46|3454.61|3454.61|3453.16|3453.16|0
1707484800000|2024-02-09 13:20:00|3454.37|3454.37|3457.35|3457.35|3457.77|3457.77|3454.37|3454.37|0
1707485100000|2024-02-09 13:25:00|3457.18|3457.18|3454.69|3454.69|3457.89|3457.89|3454.69|3454.69|0
1707485400000|2024-02-09 13:30:00|3454.59|3454.59|3455.98|3455.98|3457.4|3457.4|3454.45|3454.45|0
1707485700000|2024-02-09 13:35:00|3456.03|3456.03|3456.1|3456.1|3458.04|3458.04|3455.36|3455.36|0
1707486000000|2024-02-09 13:40:00|3455.09|3455.09|3457.05|3457.05|3457.77|3457.77|3454.49|3454.49|0
1707486300000|2024-02-09 13:45:00|3457.01|3457.01|3459.1|3459.1|3459.39|3459.39|3456.21|3456.21|0
1707486600000|2024-02-09 13:50:00|3459.16|3459.16|3459.71|3459.71|3460.62|3460.62|3459.16|3459.16|0
1707486900000|2024-02-09 13:55:00|3459.81|3459.81|3456.85|3456.85|3460.09|3460.09|3456.78|3456.78|0
1707487200000|2024-02-09 14:00:00|3456.8|3456.8|3456.01|3456.01|3456.8|3456.8|3456.01|3456.01|0
1707487500000|2024-02-09 14:05:00|3456.35|3456.35|3458.55|3458.55|3458.55|3458.55|3456.35|3456.35|0
1707487800000|2024-02-09 14:10:00|3458.54|3458.54|3457.48|3457.48|3459.67|3459.67|3457.35|3457.35|0
1707488100000|2024-02-09 14:15:00|3457.37|3457.37|3456.92|3456.92|3457.37|3457.37|3455.46|3455.46|0
1707488400000|2024-02-09 14:20:00|3456.81|3456.81|3454.06|3454.06|3457.2|3457.2|3453.9|3453.9|0
1707488700000|2024-02-09 14:25:00|3453.9|3453.9|3453.49|3453.49|3454.18|3454.18|3452.22|3452.22|0
1707489000000|2024-02-09 14:30:00|3453.58|3453.58|3449.66|3449.66|3454.33|3454.33|3446.41|3446.41|0
1707489300000|2024-02-09 14:35:00|3450.2|3450.2|3450.76|3450.76|3452.4|3452.4|3449.82|3449.82|0
1707489600000|2024-02-09 14:40:00|3450.71|3450.71|3448.45|3448.45|3450.71|3450.71|3448.45|3448.45|0
1707489900000|2024-02-09 14:45:00|3448.42|3448.42|3444.06|3444.06|3448.69|3448.69|3443.98|3443.98|0
1707490200000|2024-02-09 14:50:00|3444.39|3444.39|3440.3|3440.3|3444.78|3444.78|3439.76|3439.76|0
1707490500000|2024-02-09 14:55:00|3439.96|3439.96|3438.81|3438.81|3439.96|3439.96|3436.59|3436.59|0
1707490800000|2024-02-09 15:00:00|3439.15|3439.15|3438.21|3438.21|3439.61|3439.61|3436.65|3436.65|0
1707491100000|2024-02-09 15:05:00|3438.55|3438.55|3441.39|3441.39|3441.55|3441.55|3438.49|3438.49|0
1707491400000|2024-02-09 15:10:00|3441.05|3441.05|3441.1|3441.1|3441.44|3441.44|3438.43|3438.43|0
1707491700000|2024-02-09 15:15:00|3441.11|3441.11|3437.25|3437.25|3441.11|3441.11|3436.37|3436.37|0
1707492000000|2024-02-09 15:20:00|3437.33|3437.33|3436.64|3436.64|3437.95|3437.95|3435.8|3435.8|0
1707492300000|2024-02-09 15:25:00|3436.75|3436.75|3436.77|3436.77|3437.46|3437.46|3435.65|3435.65|0
1707492600000|2024-02-09 15:30:00|3436.67|3436.67|3431.84|3431.84|3436.67|3436.67|3431.07|3431.07|0
1707492900000|2024-02-09 15:35:00|3431.9|3431.9|3436.91|3436.91|3436.92|3436.92|3431.9|3431.9|0
1707493200000|2024-02-09 15:40:00|3436.96|3436.96|3435.2|3435.2|3437.3|3437.3|3434.46|3434.46|0
1707493500000|2024-02-09 15:45:00|3435.3|3435.3|3437.71|3437.71|3438.41|3438.41|3435.29|3435.29|0
1707493800000|2024-02-09 15:50:00|3437.7|3437.7|3437.64|3437.64|3438.26|3438.26|3436.81|3436.81|0
1707494100000|2024-02-09 15:55:00|3437.62|3437.62|3439.02|3439.02|3439.36|3439.36|3436.28|3436.28|0
1707494400000|2024-02-09 16:00:00|3439.13|3439.13|3439.95|3439.95|3439.95|3439.95|3438.64|3438.64|0
1707494700000|2024-02-09 16:05:00|3439.61|3439.61|3439.21|3439.21|3439.74|3439.74|3438.65|3438.65|0
1707495000000|2024-02-09 16:10:00|3439.15|3439.15|3439.6|3439.6|3441|3441|3438.91|3438.91|0
1707495300000|2024-02-09 16:15:00|3439.66|3439.66|3439.89|3439.89|3439.93|3439.93|3439.06|3439.06|0
1707495600000|2024-02-09 16:20:00|3439.84|3439.84|3438.05|3438.05|3440.29|3440.29|3437.64|3437.64|0
1707495900000|2024-02-09 16:25:00|3438.04|3438.04|3436.03|3436.03|3438.04|3438.04|3435.73|3435.73|0
1707725700000|2024-02-12 08:15:00|3430.82|3430.82|3431.55|3431.55|3436.21|3436.21|3428.41|3428.41|0
1707726000000|2024-02-12 08:20:00|3431.44|3431.44|3433.37|3433.37|3434.05|3434.05|3429.55|3429.55|0
1707726300000|2024-02-12 08:25:00|3433.09|3433.09|3430.74|3430.74|3435.91|3435.91|3429.93|3429.93|0
1707726600000|2024-02-12 08:30:00|3430.69|3430.69|3437.87|3437.87|3441.33|3441.33|3428.25|3428.25|0
1707726900000|2024-02-12 08:35:00|3436.86|3436.86|3426.74|3426.74|3437.22|3437.22|3425.09|3425.09|0
1707727200000|2024-02-12 08:40:00|3427.07|3427.07|3427.26|3427.26|3428.21|3428.21|3425.82|3425.82|0
1707727500000|2024-02-12 08:45:00|3427.32|3427.32|3423.95|3423.95|3430.83|3430.83|3423.81|3423.81|0
1707727800000|2024-02-12 08:50:00|3423.79|3423.79|3422.04|3422.04|3426.75|3426.75|3421.32|3421.32|0
1707728100000|2024-02-12 08:55:00|3421.7|3421.7|3412.96|3412.96|3421.7|3421.7|3412.96|3412.96|0
1707728400000|2024-02-12 09:00:00|3412.85|3412.85|3414.51|3414.51|3414.74|3414.74|3411.19|3411.19|0
1707728700000|2024-02-12 09:05:00|3414.62|3414.62|3415.77|3415.77|3417.5|3417.5|3414.28|3414.28|0
1707729000000|2024-02-12 09:10:00|3415.82|3415.82|3419.69|3419.69|3421.84|3421.84|3415.25|3415.25|0
1707729300000|2024-02-12 09:15:00|3419.52|3419.52|3422.56|3422.56|3423.5|3423.5|3418.97|3418.97|0
1707729600000|2024-02-12 09:20:00|3422.73|3422.73|3424.72|3424.72|3427.58|3427.58|3422.51|3422.51|0
1707729900000|2024-02-12 09:25:00|3424.63|3424.63|3422.39|3422.39|3424.68|3424.68|3421.62|3421.62|0
1707730200000|2024-02-12 09:30:00|3422.23|3422.23|3420.64|3420.64|3422.23|3422.23|3418.71|3418.71|0
1707730500000|2024-02-12 09:35:00|3420.53|3420.53|3416.83|3416.83|3420.6|3420.6|3416.83|3416.83|0
1707730800000|2024-02-12 09:40:00|3416.49|3416.49|3415.64|3415.64|3416.94|3416.94|3415.16|3415.16|0
1707731100000|2024-02-12 09:45:00|3416.42|3416.42|3416.05|3416.05|3417.25|3417.25|3415.09|3415.09|0
1707731400000|2024-02-12 09:50:00|3415.99|3415.99|3413.04|3413.04|3416.04|3416.04|3412.73|3412.73|0
1707731700000|2024-02-12 09:55:00|3412.94|3412.94|3414.45|3414.45|3414.95|3414.95|3411.4|3411.4|0
1707732000000|2024-02-12 10:00:00|3414.39|3414.39|3416.96|3416.96|3417.25|3417.25|3412.85|3412.85|0
1707732300000|2024-02-12 10:05:00|3416.91|3416.91|3416.06|3416.06|3418.52|3418.52|3415.32|3415.32|0
1707732600000|2024-02-12 10:10:00|3416.23|3416.23|3419.29|3419.29|3419.76|3419.76|3416.23|3416.23|0
1707732900000|2024-02-12 10:15:00|3419.51|3419.51|3415.45|3415.45|3419.51|3419.51|3415.44|3415.44|0
1707733200000|2024-02-12 10:20:00|3415.36|3415.36|3413.49|3413.49|3415.36|3415.36|3412.33|3412.33|0
1707733500000|2024-02-12 10:25:00|3413.82|3413.82|3414.95|3414.95|3415.02|3415.02|3413.65|3413.65|0
1707733800000|2024-02-12 10:30:00|3415|3415|3417.79|3417.79|3419.18|3419.18|3414.99|3414.99|0
1707734100000|2024-02-12 10:35:00|3417.73|3417.73|3415.6|3415.6|3417.79|3417.79|3415.45|3415.45|0
1707734400000|2024-02-12 10:40:00|3415.93|3415.93|3417.77|3417.77|3418.11|3418.11|3415.93|3415.93|0
1707734700000|2024-02-12 10:45:00|3417.87|3417.87|3415.49|3415.49|3419.14|3419.14|3415.39|3415.39|0
1707735000000|2024-02-12 10:50:00|3415.36|3415.36|3415.35|3415.35|3416.64|3416.64|3415.28|3415.28|0
1707735300000|2024-02-12 10:55:00|3415.4|3415.4|3415.91|3415.91|3416.25|3416.25|3414.23|3414.23|0
1707735600000|2024-02-12 11:00:00|3416.01|3416.01|3415.99|3415.99|3416.07|3416.07|3415.57|3415.57|0
1707735900000|2024-02-12 11:05:00|3416|3416|3416.22|3416.22|3416.72|3416.72|3415.39|3415.39|0
1707736200000|2024-02-12 11:10:00|3416.13|3416.13|3413.49|3413.49|3416.13|3416.13|3413.49|3413.49|0
1707736500000|2024-02-12 11:15:00|3413.46|3413.46|3413.39|3413.39|3414.63|3414.63|3412.84|3412.84|0
1707736800000|2024-02-12 11:20:00|3413.44|3413.44|3413.6|3413.6|3416.3|3416.3|3413.44|3413.44|0
1707737100000|2024-02-12 11:25:00|3412.93|3412.93|3406.64|3406.64|3412.93|3412.93|3406.36|3406.36|0
1707737400000|2024-02-12 11:30:00|3406.3|3406.3|3403.28|3403.28|3406.38|3406.38|3403.17|3403.17|0
1707737700000|2024-02-12 11:35:00|3403.34|3403.34|3405.82|3405.82|3406.33|3406.33|3403.34|3403.34|0
1707738000000|2024-02-12 11:40:00|3406.16|3406.16|3407.15|3407.15|3407.15|3407.15|3405.9|3405.9|0
1707738300000|2024-02-12 11:45:00|3407.48|3407.48|3406.61|3406.61|3408.1|3408.1|3406.31|3406.31|0
1707738600000|2024-02-12 11:50:00|3406.67|3406.67|3406.97|3406.97|3408.48|3408.48|3406.46|3406.46|0
1707738900000|2024-02-12 11:55:00|3406.98|3406.98|3405.46|3405.46|3407.14|3407.14|3405.12|3405.12|0
1707739200000|2024-02-12 12:00:00|3405.8|3405.8|3406.37|3406.37|3408.27|3408.27|3405.46|3405.46|0
1707739500000|2024-02-12 12:05:00|3406.35|3406.35|3406.87|3406.87|3406.98|3406.98|3405.54|3405.54|0
1707739800000|2024-02-12 12:10:00|3406.96|3406.96|3408.11|3408.11|3408.51|3408.51|3406.96|3406.96|0
1707740100000|2024-02-12 12:15:00|3407.44|3407.44|3407.57|3407.57|3407.57|3407.57|3406.91|3406.91|0
1707740400000|2024-02-12 12:20:00|3407.6|3407.6|3408.39|3408.39|3410.03|3410.03|3407.6|3407.6|0
1707740700000|2024-02-12 12:25:00|3408.34|3408.34|3409.1|3409.1|3409.48|3409.48|3408.34|3408.34|0
1707741000000|2024-02-12 12:30:00|3409.05|3409.05|3410.01|3410.01|3410.09|3410.09|3408.95|3408.95|0
1707741300000|2024-02-12 12:35:00|3409.93|3409.93|3412.21|3412.21|3412.88|3412.88|3409.93|3409.93|0
1707741600000|2024-02-12 12:40:00|3412.28|3412.28|3411.09|3411.09|3413.74|3413.74|3411.09|3411.09|0
1707741900000|2024-02-12 12:45:00|3411.15|3411.15|3408.59|3408.59|3411.15|3411.15|3408.59|3408.59|0
1707742200000|2024-02-12 12:50:00|3408.67|3408.67|3411.36|3411.36|3412.4|3412.4|3408.59|3408.59|0
1707742500000|2024-02-12 12:55:00|3411.26|3411.26|3410.07|3410.07|3411.31|3411.31|3409.86|3409.86|0
1707742800000|2024-02-12 13:00:00|3410.05|3410.05|3409.57|3409.57|3410.81|3410.81|3409.41|3409.41|0
1707743100000|2024-02-12 13:05:00|3409.08|3409.08|3411.94|3411.94|3411.94|3411.94|3409.06|3409.06|0
1707743400000|2024-02-12 13:10:00|3412.22|3412.22|3412.52|3412.52|3412.59|3412.59|3411.54|3411.54|0
1707743700000|2024-02-12 13:15:00|3412.19|3412.19|3413.2|3413.2|3413.53|3413.53|3412.19|3412.19|0
1707744000000|2024-02-12 13:20:00|3413.3|3413.3|3414.91|3414.91|3415.97|3415.97|3413.3|3413.3|0
1707744300000|2024-02-12 13:25:00|3414.96|3414.96|3412.79|3412.79|3415.08|3415.08|3412.74|3412.74|0
1707744600000|2024-02-12 13:30:00|3413.12|3413.12|3414.28|3414.28|3414.29|3414.29|3411.54|3411.54|0
1707744900000|2024-02-12 13:35:00|3413.94|3413.94|3413.69|3413.69|3414.46|3414.46|3413.03|3413.03|0
1707745200000|2024-02-12 13:40:00|3413.75|3413.75|3413.14|3413.14|3414.9|3414.9|3413.14|3413.14|0
1707745500000|2024-02-12 13:45:00|3413.09|3413.09|3413.92|3413.92|3413.92|3413.92|3412.61|3412.61|0
1707745800000|2024-02-12 13:50:00|3414.02|3414.02|3416.08|3416.08|3416.29|3416.29|3414.01|3414.01|0
1707746100000|2024-02-12 13:55:00|3416|3416|3416.48|3416.48|3416.82|3416.82|3415.36|3415.36|0
1707746400000|2024-02-12 14:00:00|3416.39|3416.39|3417.21|3417.21|3417.21|3417.21|3415.92|3415.92|0
1707746700000|2024-02-12 14:05:00|3417.31|3417.31|3418.08|3418.08|3419.71|3419.71|3417.31|3417.31|0
1707747000000|2024-02-12 14:10:00|3417.98|3417.98|3417.44|3417.44|3418.53|3418.53|3417.13|3417.13|0
1707747300000|2024-02-12 14:15:00|3417.66|3417.66|3421.41|3421.41|3421.46|3421.46|3417.66|3417.66|0
1707747600000|2024-02-12 14:20:00|3421.37|3421.37|3422.75|3422.75|3422.79|3422.79|3420.31|3420.31|0
1707747900000|2024-02-12 14:25:00|3423.14|3423.14|3424.06|3424.06|3424.34|3424.34|3423.14|3423.14|0
1707748200000|2024-02-12 14:30:00|3424.22|3424.22|3430.69|3430.69|3434.47|3434.47|3424.22|3424.22|0
1707748500000|2024-02-12 14:35:00|3430.99|3430.99|3435.56|3435.56|3435.56|3435.56|3429.2|3429.2|0
1707748800000|2024-02-12 14:40:00|3435.61|3435.61|3440.29|3440.29|3443.61|3443.61|3435.61|3435.61|0
1707749100000|2024-02-12 14:45:00|3440.07|3440.07|3444.87|3444.87|3444.97|3444.97|3439.48|3439.48|0
1707749400000|2024-02-12 14:50:00|3444.82|3444.82|3448.37|3448.37|3449.61|3449.61|3443.65|3443.65|0
1707749700000|2024-02-12 14:55:00|3448.04|3448.04|3446.54|3446.54|3448.04|3448.04|3445.56|3445.56|0
1707750000000|2024-02-12 15:00:00|3446.6|3446.6|3444.53|3444.53|3447.08|3447.08|3443.55|3443.55|0
1707750300000|2024-02-12 15:05:00|3444.51|3444.51|3441.07|3441.07|3444.51|3444.51|3439.97|3439.97|0
1707750600000|2024-02-12 15:10:00|3441.14|3441.14|3440.05|3440.05|3441.82|3441.82|3438.81|3438.81|0
1707750900000|2024-02-12 15:15:00|3439.94|3439.94|3438.16|3438.16|3439.94|3439.94|3437.8|3437.8|0
1707751200000|2024-02-12 15:20:00|3438.26|3438.26|3435.82|3435.82|3438.27|3438.27|3435.82|3435.82|0
1707751500000|2024-02-12 15:25:00|3435.81|3435.81|3436.35|3436.35|3437.08|3437.08|3434.99|3434.99|0
1707751800000|2024-02-12 15:30:00|3436.69|3436.69|3436.73|3436.73|3439.59|3439.59|3436.62|3436.62|0
1707752100000|2024-02-12 15:35:00|3436.79|3436.79|3439.09|3439.09|3440.06|3440.06|3436.78|3436.78|0
1707752400000|2024-02-12 15:40:00|3439.13|3439.13|3440.08|3440.08|3440.08|3440.08|3437.72|3437.72|0
1707752700000|2024-02-12 15:45:00|3440.25|3440.25|3441.56|3441.56|3441.99|3441.99|3440.07|3440.07|0
1707753000000|2024-02-12 15:50:00|3441.22|3441.22|3438.84|3438.84|3441.48|3441.48|3438.84|3438.84|0
1707753300000|2024-02-12 15:55:00|3438.85|3438.85|3437.74|3437.74|3438.85|3438.85|3437.66|3437.66|0
1707753600000|2024-02-12 16:00:00|3437.64|3437.64|3439.67|3439.67|3439.67|3439.67|3437.54|3437.54|0
1707753900000|2024-02-12 16:05:00|3439.57|3439.57|3438.48|3438.48|3439.8|3439.8|3438.2|3438.2|0
1707754200000|2024-02-12 16:10:00|3438.54|3438.54|3438.54|3438.54|3438.89|3438.89|3437.47|3437.47|0
1707754500000|2024-02-12 16:15:00|3438.49|3438.49|3438.85|3438.85|3439.57|3439.57|3438.02|3438.02|0
1707754800000|2024-02-12 16:20:00|3438.8|3438.8|3439.88|3439.88|3439.88|3439.88|3438.2|3438.2|0
1707755100000|2024-02-12 16:25:00|3440.03|3440.03|3437.54|3437.54|3440.6|3440.6|3437.49|3437.49|0
1707812100000|2024-02-13 08:15:00|3435.5|3435.5|3433.08|3433.08|3435.5|3435.5|3430.22|3430.22|0
1707812400000|2024-02-13 08:20:00|3432.07|3432.07|3426.91|3426.91|3432.07|3432.07|3426.91|3426.91|0
1707812700000|2024-02-13 08:25:00|3426.85|3426.85|3425.48|3425.48|3430.66|3430.66|3424.08|3424.08|0
1707813000000|2024-02-13 08:30:00|3425.02|3425.02|3426.47|3426.47|3426.76|3426.76|3422|3422|0
1707813300000|2024-02-13 08:35:00|3426.81|3426.81|3424.11|3424.11|3430.36|3430.36|3424.11|3424.11|0
1707813600000|2024-02-13 08:40:00|3423.1|3423.1|3422.39|3422.39|3425.21|3425.21|3422.39|3422.39|0
1707813900000|2024-02-13 08:45:00|3422.44|3422.44|3421.63|3421.63|3422.99|3422.99|3421.16|3421.16|0
1707814200000|2024-02-13 08:50:00|3421.58|3421.58|3427.76|3427.76|3428.62|3428.62|3420.68|3420.68|0
1707814500000|2024-02-13 08:55:00|3425.74|3425.74|3425.3|3425.3|3426.6|3426.6|3424.04|3424.04|0
1707814800000|2024-02-13 09:00:00|3425.45|3425.45|3429.03|3429.03|3429.6|3429.6|3425.45|3425.45|0
1707815100000|2024-02-13 09:05:00|3428.84|3428.84|3431.46|3431.46|3431.82|3431.82|3428.73|3428.73|0
1707815400000|2024-02-13 09:10:00|3431.68|3431.68|3430.62|3430.62|3432.01|3432.01|3430.54|3430.54|0
1707815700000|2024-02-13 09:15:00|3430.57|3430.57|3435.96|3435.96|3437.02|3437.02|3430.57|3430.57|0
1707816000000|2024-02-13 09:20:00|3435.79|3435.79|3436.13|3436.13|3437.42|3437.42|3435.58|3435.58|0
1707816300000|2024-02-13 09:25:00|3436.02|3436.02|3434.46|3434.46|3438.62|3438.62|3434.46|3434.46|0
1707816600000|2024-02-13 09:30:00|3434.47|3434.47|3434.51|3434.51|3434.51|3434.51|3432.07|3432.07|0
1707816900000|2024-02-13 09:35:00|3436.53|3436.53|3435.4|3435.4|3437.85|3437.85|3435.2|3435.2|0
1707817200000|2024-02-13 09:40:00|3435.06|3435.06|3437.78|3437.78|3437.78|3437.78|3433.81|3433.81|0
1707817500000|2024-02-13 09:45:00|3437.84|3437.84|3438.82|3438.82|3438.93|3438.93|3436.84|3436.84|0
1707817800000|2024-02-13 09:50:00|3438.92|3438.92|3440.92|3440.92|3441.01|3441.01|3437.3|3437.3|0
1707818100000|2024-02-13 09:55:00|3440.97|3440.97|3446.19|3446.19|3446.19|3446.19|3440.97|3440.97|0
1707818400000|2024-02-13 10:00:00|3445.93|3445.93|3448.98|3448.98|3449.01|3449.01|3444.34|3444.34|0
1707818700000|2024-02-13 10:05:00|3448.93|3448.93|3451.15|3451.15|3451.3|3451.3|3448.28|3448.28|0
1707819000000|2024-02-13 10:10:00|3451.21|3451.21|3448.13|3448.13|3451.21|3451.21|3447.81|3447.81|0
1707819300000|2024-02-13 10:15:00|3448.24|3448.24|3445.65|3445.65|3449.45|3449.45|3445.65|3445.65|0
1707819600000|2024-02-13 10:20:00|3445.54|3445.54|3446.59|3446.59|3446.59|3446.59|3444.35|3444.35|0
1707819900000|2024-02-13 10:25:00|3446.5|3446.5|3444.13|3444.13|3448.26|3448.26|3444.13|3444.13|0
1707820200000|2024-02-13 10:30:00|3444.23|3444.23|3447.38|3447.38|3447.83|3447.83|3444.12|3444.12|0
1707820500000|2024-02-13 10:35:00|3447.48|3447.48|3449.49|3449.49|3450.73|3450.73|3446.4|3446.4|0
1707820800000|2024-02-13 10:40:00|3449.83|3449.83|3449.94|3449.94|3450|3450|3447.5|3447.5|0
1707821100000|2024-02-13 10:45:00|3450.04|3450.04|3446.63|3446.63|3450.72|3450.72|3445.49|3445.49|0
1707821400000|2024-02-13 10:50:00|3446.79|3446.79|3446.4|3446.4|3447|3447|3446.4|3446.4|0
1707821700000|2024-02-13 10:55:00|3446.31|3446.31|3445.99|3445.99|3446.46|3446.46|3445.28|3445.28|0
1707822000000|2024-02-13 11:00:00|3445.94|3445.94|3445.49|3445.49|3446.16|3446.16|3444.87|3444.87|0
1707822300000|2024-02-13 11:05:00|3445.54|3445.54|3443.87|3443.87|3445.59|3445.59|3443.72|3443.72|0
1707822600000|2024-02-13 11:10:00|3443.81|3443.81|3442.48|3442.48|3443.81|3443.81|3442.48|3442.48|0
1707822900000|2024-02-13 11:15:00|3442.49|3442.49|3443.16|3443.16|3443.45|3443.45|3442.49|3442.49|0
1707823200000|2024-02-13 11:20:00|3443.64|3443.64|3443.33|3443.33|3444.57|3444.57|3443.33|3443.33|0
1707823500000|2024-02-13 11:25:00|3443.34|3443.34|3442.97|3442.97|3444.93|3444.93|3442.97|3442.97|0
1707823800000|2024-02-13 11:30:00|3442.92|3442.92|3445.01|3445.01|3445.73|3445.73|3442.48|3442.48|0
1707824100000|2024-02-13 11:35:00|3444.96|3444.96|3444.03|3444.03|3444.96|3444.96|3443.66|3443.66|0
1707824400000|2024-02-13 11:40:00|3443.02|3443.02|3443.37|3443.37|3444.11|3444.11|3442.79|3442.79|0
1707824700000|2024-02-13 11:45:00|3443.43|3443.43|3443.97|3443.97|3443.97|3443.97|3442.7|3442.7|0
1707825000000|2024-02-13 11:50:00|3443.91|3443.91|3446.34|3446.34|3446.34|3446.34|3442.58|3442.58|0
1707825300000|2024-02-13 11:55:00|3446.68|3446.68|3445.33|3445.33|3446.68|3446.68|3444.83|3444.83|0
1707825600000|2024-02-13 12:00:00|3444.99|3444.99|3442.85|3442.85|3445.78|3445.78|3442.12|3442.12|0
1707825900000|2024-02-13 12:05:00|3442.96|3442.96|3444.49|3444.49|3444.49|3444.49|3442.96|3442.96|0
1707826200000|2024-02-13 12:10:00|3444.52|3444.52|3443.81|3443.81|3444.52|3444.52|3443.81|3443.81|0
1707826500000|2024-02-13 12:15:00|3443.87|3443.87|3444.24|3444.24|3444.24|3444.24|3443.46|3443.46|0
1707826800000|2024-02-13 12:20:00|3444.13|3444.13|3443.18|3443.18|3444.27|3444.27|3442.85|3442.85|0
1707827100000|2024-02-13 12:25:00|3443.09|3443.09|3443.5|3443.5|3443.73|3443.73|3441.74|3441.74|0
1707827400000|2024-02-13 12:30:00|3443.39|3443.39|3444.44|3444.44|3444.72|3444.72|3442.68|3442.68|0
1707827700000|2024-02-13 12:35:00|3444.51|3444.51|3446.48|3446.48|3446.48|3446.48|3444.51|3444.51|0
1707828000000|2024-02-13 12:40:00|3446.53|3446.53|3446.55|3446.55|3446.89|3446.89|3445.75|3445.75|0
1707828300000|2024-02-13 12:45:00|3446.54|3446.54|3446.21|3446.21|3447.87|3447.87|3445.55|3445.55|0
1707828600000|2024-02-13 12:50:00|3446.1|3446.1|3442.21|3442.21|3446.1|3446.1|3441.69|3441.69|0
1707828900000|2024-02-13 12:55:00|3442.26|3442.26|3442.82|3442.82|3443.68|3443.68|3442.26|3442.26|0
1707829200000|2024-02-13 13:00:00|3442.74|3442.74|3442.87|3442.87|3442.98|3442.98|3442.26|3442.26|0
1707829500000|2024-02-13 13:05:00|3442.86|3442.86|3442.56|3442.56|3442.86|3442.86|3441.93|3441.93|0
1707829800000|2024-02-13 13:10:00|3442.51|3442.51|3445.08|3445.08|3445.34|3445.34|3440.84|3440.84|0
1707830100000|2024-02-13 13:15:00|3445.05|3445.05|3449|3449|3449.24|3449.24|3445.05|3445.05|0
1707830400000|2024-02-13 13:20:00|3448.9|3448.9|3451.15|3451.15|3451.15|3451.15|3448.6|3448.6|0
1707830700000|2024-02-13 13:25:00|3451.16|3451.16|3448.44|3448.44|3451.34|3451.34|3447.61|3447.61|0
1707831000000|2024-02-13 13:30:00|3446.33|3446.33|3452.83|3452.83|3452.83|3452.83|3438.98|3438.98|0
1707831300000|2024-02-13 13:35:00|3452.49|3452.49|3452.68|3452.68|3453.89|3453.89|3445.36|3445.36|0
1707831600000|2024-02-13 13:40:00|3452.34|3452.34|3457.99|3457.99|3463.57|3463.57|3451.6|3451.6|0
1707831900000|2024-02-13 13:45:00|3458.67|3458.67|3451.91|3451.91|3458.67|3458.67|3451.91|3451.91|0
1707832200000|2024-02-13 13:50:00|3451.83|3451.83|3442.12|3442.12|3451.83|3451.83|3442.12|3442.12|0
1707832500000|2024-02-13 13:55:00|3442.05|3442.05|3440.61|3440.61|3442.56|3442.56|3439.98|3439.98|0
1707832800000|2024-02-13 14:00:00|3440.28|3440.28|3440.43|3440.43|3440.43|3440.43|3438.13|3438.13|0
1707833100000|2024-02-13 14:05:00|3440.36|3440.36|3437.06|3437.06|3441.34|3441.34|3436.95|3436.95|0
1707833400000|2024-02-13 14:10:00|3437.11|3437.11|3437.44|3437.44|3439.28|3439.28|3435.78|3435.78|0
1707833700000|2024-02-13 14:15:00|3437.52|3437.52|3439.58|3439.58|3440.64|3440.64|3437.52|3437.52|0
1707834000000|2024-02-13 14:20:00|3440.25|3440.25|3437.89|3437.89|3440.29|3440.29|3437.67|3437.67|0
1707834300000|2024-02-13 14:25:00|3437.48|3437.48|3437.82|3437.82|3437.93|3437.93|3435.1|3435.1|0
1707834600000|2024-02-13 14:30:00|3437.71|3437.71|3436.27|3436.27|3438.23|3438.23|3429.52|3429.52|0
1707834900000|2024-02-13 14:35:00|3435.98|3435.98|3425.65|3425.65|3438.14|3438.14|3425.65|3425.65|0
1707835200000|2024-02-13 14:40:00|3425.76|3425.76|3431.66|3431.66|3432.58|3432.58|3423.78|3423.78|0
1707835500000|2024-02-13 14:45:00|3432|3432|3429.29|3429.29|3433.81|3433.81|3428.96|3428.96|0
1707835800000|2024-02-13 14:50:00|3428.72|3428.72|3425.7|3425.7|3429.63|3429.63|3424.9|3424.9|0
1707836100000|2024-02-13 14:55:00|3425.75|3425.75|3420.74|3420.74|3426.04|3426.04|3420.25|3420.25|0
1707836400000|2024-02-13 15:00:00|3420.81|3420.81|3421.72|3421.72|3424.19|3424.19|3418.55|3418.55|0
1707836700000|2024-02-13 15:05:00|3421.9|3421.9|3420|3420|3421.9|3421.9|3418|3418|0
1707837000000|2024-02-13 15:10:00|3420.05|3420.05|3419.6|3419.6|3420.05|3420.05|3417.12|3417.12|0
1707837300000|2024-02-13 15:15:00|3419.71|3419.71|3419.32|3419.32|3420.61|3420.61|3417.54|3417.54|0
1707837600000|2024-02-13 15:20:00|3419.4|3419.4|3420.88|3420.88|3421.62|3421.62|3418.49|3418.49|0
1707837900000|2024-02-13 15:25:00|3420.93|3420.93|3426.8|3426.8|3426.8|3426.8|3420.88|3420.88|0
1707838200000|2024-02-13 15:30:00|3426.69|3426.69|3424.48|3424.48|3427.45|3427.45|3424.48|3424.48|0
1707838500000|2024-02-13 15:35:00|3424.49|3424.49|3421.85|3421.85|3424.49|3424.49|3419.35|3419.35|0
1707838800000|2024-02-13 15:40:00|3421.9|3421.9|3423.32|3423.32|3424.06|3424.06|3420.91|3420.91|0
1707839100000|2024-02-13 15:45:00|3423.42|3423.42|3422.81|3422.81|3424.25|3424.25|3420.23|3420.23|0
1707839400000|2024-02-13 15:50:00|3422.8|3422.8|3424.49|3424.49|3426.37|3426.37|3421.91|3421.91|0
1707839700000|2024-02-13 15:55:00|3424.54|3424.54|3425.07|3425.07|3425.39|3425.39|3423.94|3423.94|0
1707840000000|2024-02-13 16:00:00|3425.41|3425.41|3428.24|3428.24|3428.95|3428.95|3425.41|3425.41|0
1707840300000|2024-02-13 16:05:00|3428.18|3428.18|3427.56|3427.56|3429.35|3429.35|3427.21|3427.21|0
1707840600000|2024-02-13 16:10:00|3427.9|3427.9|3425.92|3425.92|3428.8|3428.8|3425.63|3425.63|0
1707840900000|2024-02-13 16:15:00|3425.58|3425.58|3425.01|3425.01|3427.38|3427.38|3424.39|3424.39|0
1707841200000|2024-02-13 16:20:00|3425.07|3425.07|3427.97|3427.97|3427.97|3427.97|3424.73|3424.73|0
1707841500000|2024-02-13 16:25:00|3428.04|3428.04|3427.85|3427.85|3429.85|3429.85|3426.98|3426.98|0
1707898500000|2024-02-14 08:15:00|3462.91|3462.91|3461.99|3461.99|3464.64|3464.64|3460.31|3460.31|0
1707898800000|2024-02-14 08:20:00|3462.26|3462.26|3460.18|3460.18|3463.22|3463.22|3457.88|3457.88|0
1707899100000|2024-02-14 08:25:00|3460.15|3460.15|3474.4|3474.4|3477.1|3477.1|3459.38|3459.38|0
1707899400000|2024-02-14 08:30:00|3474.34|3474.34|3466.4|3466.4|3476.14|3476.14|3464.72|3464.72|0
1707899700000|2024-02-14 08:35:00|3466.07|3466.07|3470.28|3470.28|3470.28|3470.28|3465.07|3465.07|0
1707900000000|2024-02-14 08:40:00|3470.11|3470.11|3464.88|3464.88|3473.2|3473.2|3464.7|3464.7|0
1707900300000|2024-02-14 08:45:00|3464.86|3464.86|3461.71|3461.71|3467.22|3467.22|3461.16|3461.16|0
1707900600000|2024-02-14 08:50:00|3461.37|3461.37|3457.64|3457.64|3461.37|3461.37|3455.01|3455.01|0
1707900900000|2024-02-14 08:55:00|3458.12|3458.12|3463.33|3463.33|3463.5|3463.5|3458.12|3458.12|0
1707901200000|2024-02-14 09:00:00|3463.49|3463.49|3471.14|3471.14|3471.81|3471.81|3462.46|3462.46|0
1707901500000|2024-02-14 09:05:00|3471.22|3471.22|3474.79|3474.79|3476.64|3476.64|3471.22|3471.22|0
1707901800000|2024-02-14 09:10:00|3474.45|3474.45|3471.72|3471.72|3475.61|3475.61|3469.68|3469.68|0
1707902100000|2024-02-14 09:15:00|3471.77|3471.77|3470.85|3470.85|3473.99|3473.99|3470.51|3470.51|0
1707902400000|2024-02-14 09:20:00|3470.76|3470.76|3472.43|3472.43|3472.43|3472.43|3468.46|3468.46|0
1707902700000|2024-02-14 09:25:00|3472.77|3472.77|3477.95|3477.95|3478.73|3478.73|3471.76|3471.76|0
1707903000000|2024-02-14 09:30:00|3476.94|3476.94|3478.15|3478.15|3478.59|3478.59|3475.83|3475.83|0
1707903300000|2024-02-14 09:35:00|3477.81|3477.81|3472.18|3472.18|3479.06|3479.06|3472.18|3472.18|0
1707903600000|2024-02-14 09:40:00|3472.35|3472.35|3475.2|3475.2|3475.2|3475.2|3471.02|3471.02|0
1707903900000|2024-02-14 09:45:00|3474.86|3474.86|3475.36|3475.36|3477.68|3477.68|3474.26|3474.26|0
1707904200000|2024-02-14 09:50:00|3474.69|3474.69|3476.12|3476.12|3476.8|3476.8|3473.38|3473.38|0
1707904500000|2024-02-14 09:55:00|3476.08|3476.08|3477.35|3477.35|3478.54|3478.54|3476.08|3476.08|0
1707904800000|2024-02-14 10:00:00|3477.76|3477.76|3479.78|3479.78|3480.12|3480.12|3477.23|3477.23|0
1707905100000|2024-02-14 10:05:00|3479.62|3479.62|3487.38|3487.38|3487.93|3487.93|3479.31|3479.31|0
1707905400000|2024-02-14 10:10:00|3487.27|3487.27|3487.68|3487.68|3488.67|3488.67|3485.82|3485.82|0
1707905700000|2024-02-14 10:15:00|3487.34|3487.34|3486.12|3486.12|3490.31|3490.31|3486.12|3486.12|0
1707906000000|2024-02-14 10:20:00|3486.27|3486.27|3487.29|3487.29|3488.51|3488.51|3486.2|3486.2|0
1707906300000|2024-02-14 10:25:00|3487.24|3487.24|3489.22|3489.22|3489.71|3489.71|3485.2|3485.2|0
1707906600000|2024-02-14 10:30:00|3489.16|3489.16|3491.9|3491.9|3492.69|3492.69|3488.67|3488.67|0
1707906900000|2024-02-14 10:35:00|3491.57|3491.57|3493.38|3493.38|3494.39|3494.39|3491.04|3491.04|0
1707907200000|2024-02-14 10:40:00|3493.04|3493.04|3495.33|3495.33|3495.33|3495.33|3491.6|3491.6|0
1707907500000|2024-02-14 10:45:00|3494.66|3494.66|3496.58|3496.58|3499.21|3499.21|3493.96|3493.96|0
1707907800000|2024-02-14 10:50:00|3496.92|3496.92|3494.39|3494.39|3497.58|3497.58|3494.39|3494.39|0
1707908100000|2024-02-14 10:55:00|3494.23|3494.23|3490.79|3490.79|3494.23|3494.23|3490.73|3490.73|0
1707908400000|2024-02-14 11:00:00|3490.73|3490.73|3491.5|3491.5|3493.52|3493.52|3490.73|3490.73|0
1707908700000|2024-02-14 11:05:00|3491.35|3491.35|3487.17|3487.17|3491.35|3491.35|3486.82|3486.82|0
1707909000000|2024-02-14 11:10:00|3487.16|3487.16|3487.27|3487.27|3488.87|3488.87|3486.61|3486.61|0
1707909300000|2024-02-14 11:15:00|3487.38|3487.38|3485.61|3485.61|3488.07|3488.07|3485.1|3485.1|0
1707909600000|2024-02-14 11:20:00|3485.95|3485.95|3486.1|3486.1|3486.69|3486.69|3485.69|3485.69|0
1707909900000|2024-02-14 11:25:00|3486.07|3486.07|3482.55|3482.55|3486.07|3486.07|3482.44|3482.44|0
1707910200000|2024-02-14 11:30:00|3482.56|3482.56|3483.95|3483.95|3484.78|3484.78|3482.56|3482.56|0
1707910500000|2024-02-14 11:35:00|3484.29|3484.29|3480.88|3480.88|3484.57|3484.57|3480.55|3480.55|0
1707910800000|2024-02-14 11:40:00|3480.83|3480.83|3482.52|3482.52|3482.52|3482.52|3480.83|3480.83|0
1707911100000|2024-02-14 11:45:00|3482.57|3482.57|3485.87|3485.87|3485.87|3485.87|3482.57|3482.57|0
1707911400000|2024-02-14 11:50:00|3485.53|3485.53|3481.35|3481.35|3486.29|3486.29|3481.24|3481.24|0
1707911700000|2024-02-14 11:55:00|3481.41|3481.41|3486.62|3486.62|3486.67|3486.67|3481.31|3481.31|0
1707912000000|2024-02-14 12:00:00|3486.73|3486.73|3486.18|3486.18|3487.79|3487.79|3486.18|3486.18|0
1707912300000|2024-02-14 12:05:00|3486.23|3486.23|3487.15|3487.15|3487.6|3487.6|3486.23|3486.23|0
1707912600000|2024-02-14 12:10:00|3487.36|3487.36|3489.12|3489.12|3489.25|3489.25|3487.22|3487.22|0
1707912900000|2024-02-14 12:15:00|3488.7|3488.7|3491.3|3491.3|3491.3|3491.3|3487.53|3487.53|0
1707913200000|2024-02-14 12:20:00|3491.4|3491.4|3493.63|3493.63|3493.63|3493.63|3491.4|3491.4|0
1707913500000|2024-02-14 12:25:00|3493.65|3493.65|3494.11|3494.11|3494.85|3494.85|3493.4|3493.4|0
1707913800000|2024-02-14 12:30:00|3494.2|3494.2|3495.26|3495.26|3495.46|3495.46|3494.2|3494.2|0
1707914100000|2024-02-14 12:35:00|3494.93|3494.93|3492.39|3492.39|3495.1|3495.1|3492.39|3492.39|0
1707914400000|2024-02-14 12:40:00|3492.72|3492.72|3494.32|3494.32|3494.32|3494.32|3492.4|3492.4|0
1707914700000|2024-02-14 12:45:00|3494.36|3494.36|3496.3|3496.3|3496.3|3496.3|3494.36|3494.36|0
1707915000000|2024-02-14 12:50:00|3496.41|3496.41|3494.88|3494.88|3496.41|3496.41|3494.75|3494.75|0
1707915300000|2024-02-14 12:55:00|3494.83|3494.83|3492.82|3492.82|3494.83|3494.83|3492.37|3492.37|0
1707915600000|2024-02-14 13:00:00|3492.87|3492.87|3495.99|3495.99|3496.27|3496.27|3492.87|3492.87|0
1707915900000|2024-02-14 13:05:00|3496.32|3496.32|3496.44|3496.44|3497.73|3497.73|3494.49|3494.49|0
1707916200000|2024-02-14 13:10:00|3496.1|3496.1|3498.01|3498.01|3499|3499|3495.71|3495.71|0
1707916500000|2024-02-14 13:15:00|3497.86|3497.86|3494.38|3494.38|3498.56|3498.56|3494.38|3494.38|0
1707916800000|2024-02-14 13:20:00|3494.16|3494.16|3492.83|3492.83|3494.16|3494.16|3492.83|3492.83|0
1707917100000|2024-02-14 13:25:00|3492.49|3492.49|3488.63|3488.63|3492.49|3492.49|3488.42|3488.42|0
1707917400000|2024-02-14 13:30:00|3487.96|3487.96|3488.19|3488.19|3488.38|3488.38|3487.25|3487.25|0
1707917700000|2024-02-14 13:35:00|3488.24|3488.24|3485.21|3485.21|3488.24|3488.24|3485.17|3485.17|0
1707918000000|2024-02-14 13:40:00|3485.04|3485.04|3482.34|3482.34|3485.04|3485.04|3479.95|3479.95|0
1707918300000|2024-02-14 13:45:00|3482.38|3482.38|3480.9|3480.9|3482.38|3482.38|3478.39|3478.39|0
1707918600000|2024-02-14 13:50:00|3480.83|3480.83|3479.75|3479.75|3481.55|3481.55|3479.75|3479.75|0
1707918900000|2024-02-14 13:55:00|3479.71|3479.71|3481.14|3481.14|3481.63|3481.63|3479.31|3479.31|0
1707919200000|2024-02-14 14:00:00|3480.8|3480.8|3479.64|3479.64|3481.4|3481.4|3479.64|3479.64|0
1707919500000|2024-02-14 14:05:00|3479.38|3479.38|3477.48|3477.48|3480.32|3480.32|3476.13|3476.13|0
1707919800000|2024-02-14 14:10:00|3477.38|3477.38|3474.14|3474.14|3477.38|3477.38|3473.83|3473.83|0
1707920100000|2024-02-14 14:15:00|3473.81|3473.81|3473.25|3473.25|3473.81|3473.81|3472.47|3472.47|0
1707920400000|2024-02-14 14:20:00|3473.46|3473.46|3473.69|3473.69|3474.68|3474.68|3473.16|3473.16|0
1707920700000|2024-02-14 14:25:00|3473.58|3473.58|3474.63|3474.63|3475.36|3475.36|3472.66|3472.66|0
1707921000000|2024-02-14 14:30:00|3474.3|3474.3|3479.51|3479.51|3479.52|3479.52|3473.6|3473.6|0
1707921300000|2024-02-14 14:35:00|3480.39|3480.39|3481.71|3481.71|3482.48|3482.48|3478.58|3478.58|0
1707921600000|2024-02-14 14:40:00|3481.38|3481.38|3485.76|3485.76|3486.39|3486.39|3480.15|3480.15|0
1707921900000|2024-02-14 14:45:00|3485.78|3485.78|3484.88|3484.88|3486.02|3486.02|3482.94|3482.94|0
1707922200000|2024-02-14 14:50:00|3485.21|3485.21|3489.97|3489.97|3490.31|3490.31|3485.21|3485.21|0
1707922500000|2024-02-14 14:55:00|3489.92|3489.92|3488.07|3488.07|3490.18|3490.18|3487.88|3487.88|0
1707922800000|2024-02-14 15:00:00|3488.12|3488.12|3488.27|3488.27|3489.45|3489.45|3486.39|3486.39|0
1707923100000|2024-02-14 15:05:00|3488.25|3488.25|3483.54|3483.54|3488.89|3488.89|3483.49|3483.49|0
1707923400000|2024-02-14 15:10:00|3483.6|3483.6|3480.21|3480.21|3484.98|3484.98|3479.87|3479.87|0
1707923700000|2024-02-14 15:15:00|3480.31|3480.31|3485.44|3485.44|3485.54|3485.54|3480.31|3480.31|0
1707924000000|2024-02-14 15:20:00|3485.49|3485.49|3487.18|3487.18|3487.63|3487.63|3484.96|3484.96|0
1707924300000|2024-02-14 15:25:00|3487.12|3487.12|3482.81|3482.81|3487.16|3487.16|3482.81|3482.81|0
1707924600000|2024-02-14 15:30:00|3482.6|3482.6|3481.09|3481.09|3482.6|3482.6|3480.43|3480.43|0
1707924900000|2024-02-14 15:35:00|3480.75|3480.75|3476.95|3476.95|3481.22|3481.22|3476.84|3476.84|0
1707925200000|2024-02-14 15:40:00|3476.88|3476.88|3476.04|3476.04|3477.15|3477.15|3475.39|3475.39|0
1707925500000|2024-02-14 15:45:00|3475.94|3475.94|3476.89|3476.89|3478.27|3478.27|3475.94|3475.94|0
1707925800000|2024-02-14 15:50:00|3477.23|3477.23|3475.08|3475.08|3477.35|3477.35|3474.68|3474.68|0
1707926100000|2024-02-14 15:55:00|3474.74|3474.74|3474.46|3474.46|3476.21|3476.21|3474.18|3474.18|0
1707926400000|2024-02-14 16:00:00|3474.79|3474.79|3472.04|3472.04|3474.79|3474.79|3470.43|3470.43|0
1707926700000|2024-02-14 16:05:00|3471.94|3471.94|3472.49|3472.49|3473.75|3473.75|3471.6|3471.6|0
1707927000000|2024-02-14 16:10:00|3472.54|3472.54|3471.98|3471.98|3473.95|3473.95|3471.95|3471.95|0
1707927300000|2024-02-14 16:15:00|3471.93|3471.93|3471.72|3471.72|3473.75|3473.75|3471.49|3471.49|0
1707927600000|2024-02-14 16:20:00|3471.39|3471.39|3471.72|3471.72|3472.39|3472.39|3469.85|3469.85|0
1707927900000|2024-02-14 16:25:00|3471.61|3471.61|3468.32|3468.32|3472.21|3472.21|3468.27|3468.27|0
1707984900000|2024-02-15 08:15:00|3501.93|3501.93|3512.63|3512.63|3514.17|3514.17|3501.88|3501.88|0
1707985200000|2024-02-15 08:20:00|3512.79|3512.79|3506.13|3506.13|3512.79|3512.79|3505.72|3505.72|0
1707985500000|2024-02-15 08:25:00|3506.14|3506.14|3508.38|3508.38|3509.74|3509.74|3502.18|3502.18|0
1707985800000|2024-02-15 08:30:00|3508.27|3508.27|3502.38|3502.38|3509.54|3509.54|3502.38|3502.38|0
1707986100000|2024-02-15 08:35:00|3502.43|3502.43|3504.02|3504.02|3504.02|3504.02|3498.53|3498.53|0
1707986400000|2024-02-15 08:40:00|3503.69|3503.69|3502.57|3502.57|3505.22|3505.22|3502|3502|0
1707986700000|2024-02-15 08:45:00|3501.89|3501.89|3502.66|3502.66|3504.5|3504.5|3501|3501|0
1707987000000|2024-02-15 08:50:00|3502.6|3502.6|3500.34|3500.34|3502.62|3502.62|3499.32|3499.32|0
1707987300000|2024-02-15 08:55:00|3500.01|3500.01|3499.28|3499.28|3500.52|3500.52|3498.53|3498.53|0
1707987600000|2024-02-15 09:00:00|3499.18|3499.18|3497.24|3497.24|3501.48|3501.48|3497.24|3497.24|0
1707987900000|2024-02-15 09:05:00|3497.41|3497.41|3496.2|3496.2|3498.72|3498.72|3496.16|3496.16|0
1707988200000|2024-02-15 09:10:00|3495.86|3495.86|3494.67|3494.67|3496.42|3496.42|3493.59|3493.59|0
1707988500000|2024-02-15 09:15:00|3495.34|3495.34|3494.08|3494.08|3496.83|3496.83|3493.25|3493.25|0
1707988800000|2024-02-15 09:20:00|3494.76|3494.76|3498.68|3498.68|3498.71|3498.71|3493.26|3493.26|0
1707989100000|2024-02-15 09:25:00|3498|3498|3498.77|3498.77|3498.82|3498.82|3495.82|3495.82|0
1707989400000|2024-02-15 09:30:00|3499.44|3499.44|3502.72|3502.72|3502.91|3502.91|3498.92|3498.92|0
1707989700000|2024-02-15 09:35:00|3502.61|3502.61|3502.07|3502.07|3505.83|3505.83|3501.5|3501.5|0
1707990000000|2024-02-15 09:40:00|3502.18|3502.18|3502.49|3502.49|3504.44|3504.44|3501.71|3501.71|0
1707990300000|2024-02-15 09:45:00|3502.15|3502.15|3501.57|3501.57|3502.31|3502.31|3500.4|3500.4|0
1707990600000|2024-02-15 09:50:00|3501.23|3501.23|3500.42|3500.42|3501.23|3501.23|3499.38|3499.38|0
1707990900000|2024-02-15 09:55:00|3500.08|3500.08|3500.54|3500.54|3502.57|3502.57|3499.87|3499.87|0
1707991200000|2024-02-15 10:00:00|3500.56|3500.56|3500.59|3500.59|3501.68|3501.68|3498.05|3498.05|0
1707991500000|2024-02-15 10:05:00|3500.25|3500.25|3501.79|3501.79|3503.26|3503.26|3500.25|3500.25|0
1707991800000|2024-02-15 10:10:00|3502.01|3502.01|3503.38|3503.38|3504.74|3504.74|3502.01|3502.01|0
1707992100000|2024-02-15 10:15:00|3503.44|3503.44|3496.97|3496.97|3503.44|3503.44|3496.97|3496.97|0
1707992400000|2024-02-15 10:20:00|3496.89|3496.89|3494.85|3494.85|3497.04|3497.04|3494.43|3494.43|0
1707992700000|2024-02-15 10:25:00|3494.18|3494.18|3496.51|3496.51|3496.85|3496.85|3494.04|3494.04|0
1707993000000|2024-02-15 10:30:00|3496.53|3496.53|3495.66|3495.66|3496.53|3496.53|3494.19|3494.19|0
1707993300000|2024-02-15 10:35:00|3495.44|3495.44|3491.86|3491.86|3495.44|3495.44|3491.37|3491.37|0
1707993600000|2024-02-15 10:40:00|3491.64|3491.64|3493.25|3493.25|3495.08|3495.08|3491.3|3491.3|0
1707993900000|2024-02-15 10:45:00|3493.27|3493.27|3495.83|3495.83|3495.83|3495.83|3492.97|3492.97|0
1707994200000|2024-02-15 10:50:00|3495.49|3495.49|3495.83|3495.83|3495.98|3495.98|3495.04|3495.04|0
1707994500000|2024-02-15 10:55:00|3495.88|3495.88|3494.83|3494.83|3497.93|3497.93|3494.49|3494.49|0
1707994800000|2024-02-15 11:00:00|3494.77|3494.77|3496.78|3496.78|3496.78|3496.78|3494.77|3494.77|0
1707995100000|2024-02-15 11:05:00|3497.12|3497.12|3497.38|3497.38|3497.72|3497.72|3496.97|3496.97|0
1707995400000|2024-02-15 11:10:00|3497.04|3497.04|3496.64|3496.64|3497.5|3497.5|3496.14|3496.14|0
1707995700000|2024-02-15 11:15:00|3496.66|3496.66|3494.48|3494.48|3497.44|3497.44|3494.15|3494.15|0
1707996000000|2024-02-15 11:20:00|3494.7|3494.7|3495.39|3495.39|3495.96|3495.96|3493.67|3493.67|0
1707996300000|2024-02-15 11:25:00|3495.28|3495.28|3494.44|3494.44|3495.52|3495.52|3493.88|3493.88|0
1707996600000|2024-02-15 11:30:00|3494.54|3494.54|3494.82|3494.82|3495.37|3495.37|3494.39|3494.39|0
1707996900000|2024-02-15 11:35:00|3494.79|3494.79|3493.26|3493.26|3494.79|3494.79|3492.7|3492.7|0
1707997200000|2024-02-15 11:40:00|3494.6|3494.6|3496.37|3496.37|3496.37|3496.37|3494.51|3494.51|0
1707997500000|2024-02-15 11:45:00|3496.04|3496.04|3495.05|3495.05|3496.04|3496.04|3494.3|3494.3|0
1707997800000|2024-02-15 11:50:00|3494.72|3494.72|3496.68|3496.68|3496.68|3496.68|3494.72|3494.72|0
1707998100000|2024-02-15 11:55:00|3496.66|3496.66|3497.87|3497.87|3498.13|3498.13|3496.66|3496.66|0
1707998400000|2024-02-15 12:00:00|3497.82|3497.82|3497.54|3497.54|3499.33|3499.33|3497.54|3497.54|0
1707998700000|2024-02-15 12:05:00|3497.51|3497.51|3498.13|3498.13|3498.41|3498.41|3496.24|3496.24|0
1707999000000|2024-02-15 12:10:00|3498.08|3498.08|3499.38|3499.38|3499.88|3499.88|3497.46|3497.46|0
1707999300000|2024-02-15 12:15:00|3499.4|3499.4|3498.31|3498.31|3499.6|3499.6|3498.2|3498.2|0
1707999600000|2024-02-15 12:20:00|3498.3|3498.3|3497.51|3497.51|3498.3|3498.3|3496.95|3496.95|0
1707999900000|2024-02-15 12:25:00|3497.17|3497.17|3497.62|3497.62|3498.82|3498.82|3497.17|3497.17|0
1708000200000|2024-02-15 12:30:00|3497.52|3497.52|3498.72|3498.72|3499.1|3499.1|3497.38|3497.38|0
1708000500000|2024-02-15 12:35:00|3498.76|3498.76|3497.37|3497.37|3499.12|3499.12|3496.94|3496.94|0
1708000800000|2024-02-15 12:40:00|3497.7|3497.7|3497.71|3497.71|3498.49|3498.49|3497.68|3497.68|0
1708001100000|2024-02-15 12:45:00|3498.05|3498.05|3500.39|3500.39|3500.67|3500.67|3497.56|3497.56|0
1708001400000|2024-02-15 12:50:00|3500.44|3500.44|3500.15|3500.15|3501.58|3501.58|3500.15|3500.15|0
1708001700000|2024-02-15 12:55:00|3500.13|3500.13|3499.78|3499.78|3500.95|3500.95|3499.64|3499.64|0
1708002000000|2024-02-15 13:00:00|3499.44|3499.44|3498.18|3498.18|3500.07|3500.07|3498.18|3498.18|0
1708002300000|2024-02-15 13:05:00|3498.17|3498.17|3498.1|3498.1|3499.18|3499.18|3497.69|3497.69|0
1708002600000|2024-02-15 13:10:00|3497.76|3497.76|3498.13|3498.13|3498.13|3498.13|3496.8|3496.8|0
1708002900000|2024-02-15 13:15:00|3498.03|3498.03|3494.19|3494.19|3498.79|3498.79|3493.46|3493.46|0
1708003200000|2024-02-15 13:20:00|3494.04|3494.04|3496.31|3496.31|3497.53|3497.53|3493.82|3493.82|0
1708003500000|2024-02-15 13:25:00|3495.97|3495.97|3497.26|3497.26|3497.32|3497.32|3494.84|3494.84|0
1708003800000|2024-02-15 13:30:00|3497.27|3497.27|3497.28|3497.28|3499.68|3499.68|3496.01|3496.01|0
1708004100000|2024-02-15 13:35:00|3497.34|3497.34|3502.2|3502.2|3502.2|3502.2|3497.34|3497.34|0
1708004400000|2024-02-15 13:40:00|3502.54|3502.54|3499.12|3499.12|3502.6|3502.6|3497.9|3497.9|0
1708004700000|2024-02-15 13:45:00|3499.01|3499.01|3497.35|3497.35|3499.07|3499.07|3496.63|3496.63|0
1708005000000|2024-02-15 13:50:00|3497.37|3497.37|3494.96|3494.96|3498.35|3498.35|3494.96|3494.96|0
1708005300000|2024-02-15 13:55:00|3494.9|3494.9|3497.05|3497.05|3497.28|3497.28|3494.41|3494.41|0
1708005600000|2024-02-15 14:00:00|3496.94|3496.94|3494.61|3494.61|3497.01|3497.01|3494.44|3494.44|0
1708005900000|2024-02-15 14:05:00|3494.65|3494.65|3494.82|3494.82|3495.33|3495.33|3493.55|3493.55|0
1708006200000|2024-02-15 14:10:00|3494.9|3494.9|3492.76|3492.76|3494.95|3494.95|3491.91|3491.91|0
1708006500000|2024-02-15 14:15:00|3492.87|3492.87|3493.36|3493.36|3493.7|3493.7|3492.46|3492.46|0
1708006800000|2024-02-15 14:20:00|3493.46|3493.46|3491.42|3491.42|3494.71|3494.71|3491.27|3491.27|0
1708007100000|2024-02-15 14:25:00|3491.32|3491.32|3488.37|3488.37|3492.62|3492.62|3488.37|3488.37|0
1708007400000|2024-02-15 14:30:00|3488.21|3488.21|3496.41|3496.41|3496.93|3496.93|3487.54|3487.54|0
1708007700000|2024-02-15 14:35:00|3496.86|3496.86|3503.6|3503.6|3505.2|3505.2|3496.8|3496.8|0
1708008000000|2024-02-15 14:40:00|3503.71|3503.71|3506.26|3506.26|3508.19|3508.19|3503.38|3503.38|0
1708008300000|2024-02-15 14:45:00|3506.48|3506.48|3507.75|3507.75|3509.96|3509.96|3505.76|3505.76|0
1708008600000|2024-02-15 14:50:00|3508.09|3508.09|3509.64|3509.64|3511.69|3511.69|3507.93|3507.93|0
1708008900000|2024-02-15 14:55:00|3509.53|3509.53|3513.9|3513.9|3513.9|3513.9|3508.85|3508.85|0
1708009200000|2024-02-15 15:00:00|3513.93|3513.93|3515.22|3515.22|3519.29|3519.29|3513.93|3513.93|0
1708009500000|2024-02-15 15:05:00|3514.88|3514.88|3512.85|3512.85|3515.12|3515.12|3512.67|3512.67|0
1708009800000|2024-02-15 15:10:00|3512.75|3512.75|3507.2|3507.2|3514.5|3514.5|3506.99|3506.99|0
1708010100000|2024-02-15 15:15:00|3507.25|3507.25|3508.21|3508.21|3509.65|3509.65|3507.25|3507.25|0
1708010400000|2024-02-15 15:20:00|3508.43|3508.43|3505.31|3505.31|3508.43|3508.43|3505.15|3505.15|0
1708010700000|2024-02-15 15:25:00|3505.2|3505.2|3503.74|3503.74|3505.63|3505.63|3502.61|3502.61|0
1708011000000|2024-02-15 15:30:00|3503.76|3503.76|3499.49|3499.49|3504.55|3504.55|3499.4|3499.4|0
1708011300000|2024-02-15 15:35:00|3499.51|3499.51|3501.46|3501.46|3502.06|3502.06|3499.26|3499.26|0
1708011600000|2024-02-15 15:40:00|3501.47|3501.47|3502.76|3502.76|3502.99|3502.99|3500.88|3500.88|0
1708011900000|2024-02-15 15:45:00|3503.1|3503.1|3504.08|3504.08|3504.76|3504.76|3502.7|3502.7|0
1708012200000|2024-02-15 15:50:00|3504.1|3504.1|3504.34|3504.34|3504.95|3504.95|3503.51|3503.51|0
1708012500000|2024-02-15 15:55:00|3504.68|3504.68|3503.91|3503.91|3506.23|3506.23|3503.6|3503.6|0
1708012800000|2024-02-15 16:00:00|3504.24|3504.24|3507.23|3507.23|3507.64|3507.64|3503.69|3503.69|0
1708013100000|2024-02-15 16:05:00|3507.28|3507.28|3511.25|3511.25|3511.25|3511.25|3506.44|3506.44|0
1708013400000|2024-02-15 16:10:00|3511.36|3511.36|3510.19|3510.19|3513.18|3513.18|3510.08|3510.08|0
1708013700000|2024-02-15 16:15:00|3510.24|3510.24|3507.87|3507.87|3510.24|3510.24|3506.19|3506.19|0
1708014000000|2024-02-15 16:20:00|3507.53|3507.53|3507.04|3507.04|3509.22|3509.22|3507|3507|0
1708014300000|2024-02-15 16:25:00|3506.97|3506.97|3509.07|3509.07|3510.78|3510.78|3506.86|3506.86|0
1708071300000|2024-02-16 08:15:00|3540.79|3540.79|3529.28|3529.28|3541.05|3541.05|3528.04|3528.04|0
1708071600000|2024-02-16 08:20:00|3528.46|3528.46|3528.24|3528.24|3531.63|3531.63|3528.14|3528.14|0
1708071900000|2024-02-16 08:25:00|3528.01|3528.01|3537.97|3537.97|3537.97|3537.97|3527.59|3527.59|0
1708072200000|2024-02-16 08:30:00|3537.87|3537.87|3545.25|3545.25|3551.42|3551.42|3535.73|3535.73|0
1708072500000|2024-02-16 08:35:00|3544.92|3544.92|3546.71|3546.71|3547.9|3547.9|3543.07|3543.07|0
1708072800000|2024-02-16 08:40:00|3546.04|3546.04|3546.82|3546.82|3548.52|3548.52|3545.2|3545.2|0
1708073100000|2024-02-16 08:45:00|3546.48|3546.48|3538.6|3538.6|3546.48|3546.48|3537.66|3537.66|0
1708073400000|2024-02-16 08:50:00|3538.94|3538.94|3533.63|3533.63|3539.16|3539.16|3533.63|3533.63|0
1708073700000|2024-02-16 08:55:00|3533.72|3533.72|3536.52|3536.52|3536.72|3536.72|3532.11|3532.11|0
1708074000000|2024-02-16 09:00:00|3536.86|3536.86|3535.25|3535.25|3538.59|3538.59|3535.07|3535.07|0
1708074300000|2024-02-16 09:05:00|3535.2|3535.2|3537.03|3537.03|3538.45|3538.45|3534.98|3534.98|0
1708074600000|2024-02-16 09:10:00|3536.36|3536.36|3537.69|3537.69|3539.2|3539.2|3534.3|3534.3|0
1708074900000|2024-02-16 09:15:00|3537.91|3537.91|3543.32|3543.32|3543.32|3543.32|3537.86|3537.86|0
1708075200000|2024-02-16 09:20:00|3543.37|3543.37|3544.4|3544.4|3546.07|3546.07|3542.6|3542.6|0
1708075500000|2024-02-16 09:25:00|3544.46|3544.46|3547.28|3547.28|3547.74|3547.74|3543.48|3543.48|0
1708075800000|2024-02-16 09:30:00|3546.94|3546.94|3550.46|3550.46|3551.24|3551.24|3546.94|3546.94|0
1708076100000|2024-02-16 09:35:00|3550.8|3550.8|3551.5|3551.5|3553.95|3553.95|3549.64|3549.64|0
1708076400000|2024-02-16 09:40:00|3551.56|3551.56|3551.58|3551.58|3551.6|3551.6|3549.67|3549.67|0
1708076700000|2024-02-16 09:45:00|3551.63|3551.63|3551.47|3551.47|3552.43|3552.43|3550.45|3550.45|0
1708077000000|2024-02-16 09:50:00|3551.36|3551.36|3557.29|3557.29|3557.29|3557.29|3550.92|3550.92|0
1708077300000|2024-02-16 09:55:00|3557.08|3557.08|3555.08|3555.08|3559.89|3559.89|3555.08|3555.08|0
1708077600000|2024-02-16 10:00:00|3555.3|3555.3|3557.75|3557.75|3558.61|3558.61|3554.3|3554.3|0
1708077900000|2024-02-16 10:05:00|3557.65|3557.65|3553.24|3553.24|3558.3|3558.3|3552.87|3552.87|0
1708078200000|2024-02-16 10:10:00|3553.2|3553.2|3553.32|3553.32|3553.34|3553.34|3553.18|3553.18|0
1708078500000|2024-02-16 10:15:00|3553.7|3553.7|3556.05|3556.05|3562.98|3562.98|3553.63|3553.63|0
1708078800000|2024-02-16 10:20:00|3556.02|3556.02|3563.54|3563.54|3564.09|3564.09|3555.26|3555.26|0
1708079100000|2024-02-16 10:25:00|3563.2|3563.2|3565.5|3565.5|3566.07|3566.07|3563.2|3563.2|0
1708079400000|2024-02-16 10:30:00|3565.41|3565.41|3574.38|3574.38|3574.59|3574.59|3565.41|3565.41|0
1708079700000|2024-02-16 10:35:00|3574.36|3574.36|3571.48|3571.48|3576.26|3576.26|3570.82|3570.82|0
1708080000000|2024-02-16 10:40:00|3571.53|3571.53|3571.99|3571.99|3573.12|3573.12|3568.03|3568.03|0
1708080300000|2024-02-16 10:45:00|3571.84|3571.84|3565.37|3565.37|3573.26|3573.26|3565.37|3565.37|0
1708080600000|2024-02-16 10:50:00|3565.31|3565.31|3563.73|3563.73|3566.87|3566.87|3562.82|3562.82|0
1708080900000|2024-02-16 10:55:00|3563.79|3563.79|3564.09|3564.09|3565.45|3565.45|3562.2|3562.2|0
1708081200000|2024-02-16 11:00:00|3564.2|3564.2|3565.27|3565.27|3566.46|3566.46|3563.97|3563.97|0
1708081500000|2024-02-16 11:05:00|3565.16|3565.16|3563.55|3563.55|3565.16|3565.16|3561.11|3561.11|0
1708081800000|2024-02-16 11:10:00|3563.47|3563.47|3568.84|3568.84|3569.13|3569.13|3563.47|3563.47|0
1708082100000|2024-02-16 11:15:00|3569.01|3569.01|3565.14|3565.14|3570.1|3570.1|3564.97|3564.97|0
1708082400000|2024-02-16 11:20:00|3565.42|3565.42|3570.09|3570.09|3570.41|3570.41|3565.18|3565.18|0
1708082700000|2024-02-16 11:25:00|3570.03|3570.03|3570.78|3570.78|3570.78|3570.78|3567.94|3567.94|0
1708083000000|2024-02-16 11:30:00|3570.68|3570.68|3568.57|3568.57|3572.45|3572.45|3568.57|3568.57|0
1708083300000|2024-02-16 11:35:00|3568.58|3568.58|3571.36|3571.36|3571.58|3571.58|3567.54|3567.54|0
1708083600000|2024-02-16 11:40:00|3571.47|3571.47|3573.62|3573.62|3573.96|3573.96|3571.41|3571.41|0
1708083900000|2024-02-16 11:45:00|3574.63|3574.63|3576.03|3576.03|3576.34|3576.34|3573.63|3573.63|0
1708084200000|2024-02-16 11:50:00|3576.08|3576.08|3580.03|3580.03|3580.12|3580.12|3575.43|3575.43|0
1708084500000|2024-02-16 11:55:00|3580.04|3580.04|3573.28|3573.28|3580.04|3580.04|3573.28|3573.28|0
1708084800000|2024-02-16 12:00:00|3572.95|3572.95|3571.5|3571.5|3573.18|3573.18|3570.34|3570.34|0
1708085100000|2024-02-16 12:05:00|3571.51|3571.51|3569.93|3569.93|3572.34|3572.34|3569.27|3569.27|0
1708085400000|2024-02-16 12:10:00|3570.08|3570.08|3575.24|3575.24|3576.73|3576.73|3570.08|3570.08|0
1708085700000|2024-02-16 12:15:00|3575.14|3575.14|3574.21|3574.21|3576.28|3576.28|3573.27|3573.27|0
1708086000000|2024-02-16 12:20:00|3574.59|3574.59|3574.71|3574.71|3576.72|3576.72|3574.26|3574.26|0
1708086300000|2024-02-16 12:25:00|3574.67|3574.67|3573.8|3573.8|3575.08|3575.08|3573.79|3573.79|0
1708086600000|2024-02-16 12:30:00|3573.86|3573.86|3571.05|3571.05|3574.93|3574.93|3571.05|3571.05|0
1708086900000|2024-02-16 12:35:00|3570.88|3570.88|3572.23|3572.23|3572.42|3572.42|3569.82|3569.82|0
1708087200000|2024-02-16 12:40:00|3571.89|3571.89|3571.46|3571.46|3574.51|3574.51|3571.18|3571.18|0
1708087500000|2024-02-16 12:45:00|3571.8|3571.8|3575.58|3575.58|3576.7|3576.7|3570.78|3570.78|0
1708087800000|2024-02-16 12:50:00|3575.49|3575.49|3579.43|3579.43|3580.61|3580.61|3574.96|3574.96|0
1708088100000|2024-02-16 12:55:00|3579.52|3579.52|3578.92|3578.92|3579.52|3579.52|3576.28|3576.28|0
1708088400000|2024-02-16 13:00:00|3578.81|3578.81|3578.52|3578.52|3580.66|3580.66|3578.17|3578.17|0
1708088700000|2024-02-16 13:05:00|3577.84|3577.84|3582.09|3582.09|3582.09|3582.09|3577.61|3577.61|0
1708089000000|2024-02-16 13:10:00|3582.04|3582.04|3579.08|3579.08|3582.04|3582.04|3579.07|3579.07|0
1708089300000|2024-02-16 13:15:00|3578.97|3578.97|3582.05|3582.05|3583.52|3583.52|3578.89|3578.89|0
1708089600000|2024-02-16 13:20:00|3581.95|3581.95|3579.09|3579.09|3581.95|3581.95|3578.52|3578.52|0
1708089900000|2024-02-16 13:25:00|3579.31|3579.31|3580.84|3580.84|3581.17|3581.17|3579.31|3579.31|0
1708090200000|2024-02-16 13:30:00|3580.5|3580.5|3579.49|3579.49|3581.48|3581.48|3577.94|3577.94|0
1708090500000|2024-02-16 13:35:00|3579.51|3579.51|3580.46|3580.46|3580.67|3580.67|3577.32|3577.32|0
1708090800000|2024-02-16 13:40:00|3580.24|3580.24|3579.1|3579.1|3580.29|3580.29|3577.76|3577.76|0
1708091100000|2024-02-16 13:45:00|3578.76|3578.76|3577.53|3577.53|3580.44|3580.44|3577.01|3577.01|0
1708091400000|2024-02-16 13:50:00|3577.58|3577.58|3576.91|3576.91|3579.71|3579.71|3576.41|3576.41|0
1708091700000|2024-02-16 13:55:00|3576.96|3576.96|3578.77|3578.77|3578.86|3578.86|3575.86|3575.86|0
1708092000000|2024-02-16 14:00:00|3578.72|3578.72|3580.11|3580.11|3580.77|3580.77|3578.09|3578.09|0
1708092300000|2024-02-16 14:05:00|3579.95|3579.95|3576.42|3576.42|3580.84|3580.84|3576.37|3576.37|0
1708092600000|2024-02-16 14:10:00|3576.08|3576.08|3576.91|3576.91|3577.05|3577.05|3575.12|3575.12|0
1708092900000|2024-02-16 14:15:00|3576.74|3576.74|3581.81|3581.81|3581.92|3581.92|3576.2|3576.2|0
1708093200000|2024-02-16 14:20:00|3581.76|3581.76|3585.94|3585.94|3585.94|3585.94|3581.76|3581.76|0
1708093500000|2024-02-16 14:25:00|3586.27|3586.27|3583.7|3583.7|3586.52|3586.52|3582.86|3582.86|0
1708093800000|2024-02-16 14:30:00|3583.73|3583.73|3577.24|3577.24|3586.18|3586.18|3577.19|3577.19|0
1708094100000|2024-02-16 14:35:00|3577|3577|3572.71|3572.71|3579.87|3579.87|3572.71|3572.71|0
1708094400000|2024-02-16 14:40:00|3572.8|3572.8|3574.88|3574.88|3575.12|3575.12|3572.29|3572.29|0
1708094700000|2024-02-16 14:45:00|3574.77|3574.77|3580.02|3580.02|3581.06|3581.06|3572.49|3572.49|0
1708095000000|2024-02-16 14:50:00|3580.12|3580.12|3578.71|3578.71|3581.11|3581.11|3577.85|3577.85|0
1708095300000|2024-02-16 14:55:00|3578.76|3578.76|3575.62|3575.62|3579.06|3579.06|3575.62|3575.62|0
1708095600000|2024-02-16 15:00:00|3576.34|3576.34|3587.16|3587.16|3587.6|3587.6|3575.68|3575.68|0
1708095900000|2024-02-16 15:05:00|3586.97|3586.97|3585.26|3585.26|3587.12|3587.12|3582.85|3582.85|0
1708096200000|2024-02-16 15:10:00|3584.87|3584.87|3591.22|3591.22|3593.36|3593.36|3584.52|3584.52|0
1708096500000|2024-02-16 15:15:00|3591.11|3591.11|3583.88|3583.88|3591.27|3591.27|3583.46|3583.46|0
1708096800000|2024-02-16 15:20:00|3584.21|3584.21|3586.26|3586.26|3589.11|3589.11|3584.21|3584.21|0
1708097100000|2024-02-16 15:25:00|3586.1|3586.1|3590.57|3590.57|3590.57|3590.57|3584.71|3584.71|0
1708097400000|2024-02-16 15:30:00|3590.51|3590.51|3590.39|3590.39|3592.05|3592.05|3588.46|3588.46|0
1708097700000|2024-02-16 15:35:00|3590.44|3590.44|3590.81|3590.81|3591.38|3591.38|3587.54|3587.54|0
1708098000000|2024-02-16 15:40:00|3590.47|3590.47|3590.04|3590.04|3590.72|3590.72|3588.36|3588.36|0
1708098300000|2024-02-16 15:45:00|3589.99|3589.99|3593.75|3593.75|3594.49|3594.49|3589.99|3589.99|0
1708098600000|2024-02-16 15:50:00|3593.41|3593.41|3598.48|3598.48|3598.48|3598.48|3593.41|3593.41|0
1708098900000|2024-02-16 15:55:00|3598.14|3598.14|3594.67|3594.67|3598.55|3598.55|3594.62|3594.62|0
1708099200000|2024-02-16 16:00:00|3595|3595|3591.24|3591.24|3595.45|3595.45|3589.43|3589.43|0
1708099500000|2024-02-16 16:05:00|3591.22|3591.22|3590.14|3590.14|3593.51|3593.51|3589.12|3589.12|0
1708099800000|2024-02-16 16:10:00|3590.03|3590.03|3592.63|3592.63|3593.34|3593.34|3588.71|3588.71|0
1708100100000|2024-02-16 16:15:00|3592.73|3592.73|3597.07|3597.07|3597.07|3597.07|3592.49|3592.49|0
1708100400000|2024-02-16 16:20:00|3597.01|3597.01|3596|3596|3597.01|3597.01|3593.99|3593.99|0
1708100700000|2024-02-16 16:25:00|3596.02|3596.02|3599.33|3599.33|3599.44|3599.44|3594.49|3594.49|0
1708330500000|2024-02-19 08:15:00|3577.99|3577.99|3574.88|3574.88|3577.99|3577.99|3574.21|3574.21|0
1708330800000|2024-02-19 08:20:00|3575.07|3575.07|3572.24|3572.24|3575.3|3575.3|3570.29|3570.29|0
1708331100000|2024-02-19 08:25:00|3572.58|3572.58|3574.86|3574.86|3574.91|3574.91|3572.22|3572.22|0
1708331400000|2024-02-19 08:30:00|3574.79|3574.79|3579.28|3579.28|3579.34|3579.34|3571.57|3571.57|0
1708331700000|2024-02-19 08:35:00|3578.61|3578.61|3577.52|3577.52|3579.54|3579.54|3575.99|3575.99|0
1708332000000|2024-02-19 08:40:00|3577.59|3577.59|3580.87|3580.87|3582.62|3582.62|3577.59|3577.59|0
1708332300000|2024-02-19 08:45:00|3580.74|3580.74|3577.59|3577.59|3582.34|3582.34|3577.59|3577.59|0
1708332600000|2024-02-19 08:50:00|3577.62|3577.62|3579.81|3579.81|3579.86|3579.86|3577.13|3577.13|0
1708332900000|2024-02-19 08:55:00|3579.62|3579.62|3579.55|3579.55|3579.67|3579.67|3577.55|3577.55|0
1708333200000|2024-02-19 09:00:00|3579.5|3579.5|3583.06|3583.06|3583.06|3583.06|3579.47|3579.47|0
1708333500000|2024-02-19 09:05:00|3583.11|3583.11|3586.56|3586.56|3588.46|3588.46|3582.44|3582.44|0
1708333800000|2024-02-19 09:10:00|3586.51|3586.51|3591.94|3591.94|3592.13|3592.13|3586.51|3586.51|0
1708334100000|2024-02-19 09:15:00|3591.84|3591.84|3592.2|3592.2|3594.07|3594.07|3591.81|3591.81|0
1708334400000|2024-02-19 09:20:00|3591.96|3591.96|3590.75|3590.75|3591.96|3591.96|3590.18|3590.18|0
1708334700000|2024-02-19 09:25:00|3590.58|3590.58|3588.54|3588.54|3594.01|3594.01|3588.38|3588.38|0
1708335000000|2024-02-19 09:30:00|3588.48|3588.48|3586.81|3586.81|3588.72|3588.72|3586.81|3586.81|0
1708335300000|2024-02-19 09:35:00|3587.19|3587.19|3587.72|3587.72|3589.98|3589.98|3587.19|3587.19|0
1708335600000|2024-02-19 09:40:00|3587.62|3587.62|3590.41|3590.41|3591.14|3591.14|3587.62|3587.62|0
1708335900000|2024-02-19 09:45:00|3590.39|3590.39|3593.11|3593.11|3593.58|3593.58|3590.39|3590.39|0
1708336200000|2024-02-19 09:50:00|3592.95|3592.95|3594.99|3594.99|3595.33|3595.33|3592.95|3592.95|0
1708336500000|2024-02-19 09:55:00|3595|3595|3595.08|3595.08|3596.61|3596.61|3593.39|3593.39|0
1708336800000|2024-02-19 10:00:00|3595.01|3595.01|3594.82|3594.82|3595.93|3595.93|3594.4|3594.4|0
1708337100000|2024-02-19 10:05:00|3595.16|3595.16|3592.79|3592.79|3595.16|3595.16|3591.78|3591.78|0
1708337400000|2024-02-19 10:10:00|3592.84|3592.84|3593.85|3593.85|3594.75|3594.75|3591.71|3591.71|0
1708337700000|2024-02-19 10:15:00|3593.59|3593.59|3593.71|3593.71|3595.67|3595.67|3593.59|3593.59|0
1708338000000|2024-02-19 10:20:00|3593.37|3593.37|3595.82|3595.82|3595.98|3595.98|3593.27|3593.27|0
1708338300000|2024-02-19 10:25:00|3595.48|3595.48|3594.07|3594.07|3595.48|3595.48|3592.01|3592.01|0
1708338600000|2024-02-19 10:30:00|3594.15|3594.15|3594.77|3594.77|3595.03|3595.03|3593.53|3593.53|0
1708338900000|2024-02-19 10:35:00|3594.78|3594.78|3595.12|3595.12|3595.85|3595.85|3594.29|3594.29|0
1708339200000|2024-02-19 10:40:00|3595.35|3595.35|3596.28|3596.28|3596.72|3596.72|3595.35|3595.35|0
1708339500000|2024-02-19 10:45:00|3596.19|3596.19|3593.95|3593.95|3596.19|3596.19|3593.16|3593.16|0
1708339800000|2024-02-19 10:50:00|3593.98|3593.98|3595.1|3595.1|3595.65|3595.65|3593.98|3593.98|0
1708340100000|2024-02-19 10:55:00|3595.18|3595.18|3598.04|3598.04|3598.3|3598.3|3595.17|3595.17|0
1708340400000|2024-02-19 11:00:00|3597.99|3597.99|3598.06|3598.06|3601.35|3601.35|3597.13|3597.13|0
1708340700000|2024-02-19 11:05:00|3597.97|3597.97|3599.79|3599.79|3600.23|3600.23|3596.7|3596.7|0
1708341000000|2024-02-19 11:10:00|3599.72|3599.72|3600.04|3600.04|3600.91|3600.91|3599.72|3599.72|0
1708341300000|2024-02-19 11:15:00|3600.09|3600.09|3598.83|3598.83|3600.09|3600.09|3598.38|3598.38|0
1708341600000|2024-02-19 11:20:00|3598.93|3598.93|3598.25|3598.25|3600|3600|3598.25|3598.25|0
1708341900000|2024-02-19 11:25:00|3598.1|3598.1|3597.46|3597.46|3598.1|3598.1|3596.45|3596.45|0
1708342200000|2024-02-19 11:30:00|3597.53|3597.53|3601.64|3601.64|3601.94|3601.94|3597.53|3597.53|0
1708342500000|2024-02-19 11:35:00|3601.59|3601.59|3604.99|3604.99|3604.99|3604.99|3601.13|3601.13|0
1708342800000|2024-02-19 11:40:00|3605.1|3605.1|3605.36|3605.36|3605.4|3605.4|3604.33|3604.33|0
1708343100000|2024-02-19 11:45:00|3605.69|3605.69|3605.08|3605.08|3605.69|3605.69|3604.43|3604.43|0
1708343400000|2024-02-19 11:50:00|3605.02|3605.02|3604.52|3604.52|3605.34|3605.34|3604.52|3604.52|0
1708343700000|2024-02-19 11:55:00|3602.84|3602.84|3603.78|3603.78|3604.99|3604.99|3602.12|3602.12|0
1708344000000|2024-02-19 12:00:00|3603.83|3603.83|3601.44|3601.44|3604.05|3604.05|3600.82|3600.82|0
1708344300000|2024-02-19 12:05:00|3601.33|3601.33|3602.77|3602.77|3603.19|3603.19|3601.22|3601.22|0
1708344600000|2024-02-19 12:10:00|3602.76|3602.76|3603.8|3603.8|3604.64|3604.64|3602.61|3602.61|0
1708344900000|2024-02-19 12:15:00|3603.87|3603.87|3603.54|3603.54|3605.14|3605.14|3602.85|3602.85|0
1708345200000|2024-02-19 12:20:00|3603.64|3603.64|3602.65|3602.65|3604.25|3604.25|3602.31|3602.31|0
1708345500000|2024-02-19 12:25:00|3602.64|3602.64|3605.08|3605.08|3605.26|3605.26|3602.64|3602.64|0
1708345800000|2024-02-19 12:30:00|3604.74|3604.74|3603.79|3603.79|3604.76|3604.76|3603.79|3603.79|0
1708346100000|2024-02-19 12:35:00|3604.12|3604.12|3604.74|3604.74|3604.75|3604.75|3603.75|3603.75|0
1708346400000|2024-02-19 12:40:00|3604.07|3604.07|3604.66|3604.66|3605.11|3605.11|3603.73|3603.73|0
1708346700000|2024-02-19 12:45:00|3604.72|3604.72|3603.44|3603.44|3605.07|3605.07|3602.84|3602.84|0
1708347000000|2024-02-19 12:50:00|3603.45|3603.45|3602.8|3602.8|3605.08|3605.08|3602.8|3602.8|0
1708347300000|2024-02-19 12:55:00|3602.65|3602.65|3601.23|3601.23|3602.65|3602.65|3601.03|3601.03|0
1708347600000|2024-02-19 13:00:00|3601.15|3601.15|3599.2|3599.2|3601.16|3601.16|3599.2|3599.2|0
1708347900000|2024-02-19 13:05:00|3599.14|3599.14|3598.76|3598.76|3599.14|3599.14|3598.14|3598.14|0
1708348200000|2024-02-19 13:10:00|3598.81|3598.81|3600.5|3600.5|3601.58|3601.58|3598.81|3598.81|0
1708348500000|2024-02-19 13:15:00|3599.99|3599.99|3599.18|3599.18|3600.34|3600.34|3598.21|3598.21|0
1708348800000|2024-02-19 13:20:00|3599.13|3599.13|3597.27|3597.27|3599.71|3599.71|3597.27|3597.27|0
1708349100000|2024-02-19 13:25:00|3597.34|3597.34|3595.87|3595.87|3597.5|3597.5|3594.99|3594.99|0
1708349400000|2024-02-19 13:30:00|3595.92|3595.92|3597.31|3597.31|3597.31|3597.31|3595.09|3595.09|0
1708349700000|2024-02-19 13:35:00|3597.2|3597.2|3596.31|3596.31|3597.53|3597.53|3596.03|3596.03|0
1708350000000|2024-02-19 13:40:00|3595.54|3595.54|3595.95|3595.95|3596.16|3596.16|3595.03|3595.03|0
1708350300000|2024-02-19 13:45:00|3596.02|3596.02|3597.53|3597.53|3597.54|3597.54|3595.93|3595.93|0
1708350600000|2024-02-19 13:50:00|3597.58|3597.58|3596.94|3596.94|3598.68|3598.68|3596.94|3596.94|0
1708350900000|2024-02-19 13:55:00|3596.96|3596.96|3596.52|3596.52|3596.96|3596.96|3594.73|3594.73|0
1708351200000|2024-02-19 14:00:00|3596.31|3596.31|3595.07|3595.07|3596.97|3596.97|3594.8|3594.8|0
1708351500000|2024-02-19 14:05:00|3595.01|3595.01|3594.77|3594.77|3596.02|3596.02|3594.47|3594.47|0
1708351800000|2024-02-19 14:10:00|3594.86|3594.86|3595.2|3595.2|3595.68|3595.68|3594.35|3594.35|0
1708352100000|2024-02-19 14:15:00|3595.53|3595.53|3596.56|3596.56|3596.89|3596.89|3594|3594|0
1708352400000|2024-02-19 14:20:00|3596.89|3596.89|3594.99|3594.99|3596.89|3596.89|3594.95|3594.95|0
1708352700000|2024-02-19 14:25:00|3594.91|3594.91|3592.84|3592.84|3594.95|3594.95|3592.21|3592.21|0
1708353000000|2024-02-19 14:30:00|3592.83|3592.83|3592.48|3592.48|3593.51|3593.51|3592.08|3592.08|0
1708353300000|2024-02-19 14:35:00|3592.15|3592.15|3592.55|3592.55|3592.99|3592.99|3591.6|3591.6|0
1708353600000|2024-02-19 14:40:00|3592.89|3592.89|3592.88|3592.88|3593.7|3593.7|3592.39|3592.39|0
1708353900000|2024-02-19 14:45:00|3592.79|3592.79|3596.52|3596.52|3596.52|3596.52|3592.73|3592.73|0
1708354200000|2024-02-19 14:50:00|3596.18|3596.18|3596.79|3596.79|3597.08|3597.08|3595.2|3595.2|0
1708354500000|2024-02-19 14:55:00|3596.87|3596.87|3595.71|3595.71|3597.16|3597.16|3595.59|3595.59|0
1708354800000|2024-02-19 15:00:00|3595.66|3595.66|3595.2|3595.2|3595.66|3595.66|3593.87|3593.87|0
1708355100000|2024-02-19 15:05:00|3595.87|3595.87|3594.59|3594.59|3596.15|3596.15|3594.59|3594.59|0
1708355400000|2024-02-19 15:10:00|3594.25|3594.25|3592.18|3592.18|3594.33|3594.33|3592.18|3592.18|0
1708355700000|2024-02-19 15:15:00|3592.51|3592.51|3594.03|3594.03|3594.32|3594.32|3592.44|3592.44|0
1708356000000|2024-02-19 15:20:00|3594.7|3594.7|3595.62|3595.62|3595.76|3595.76|3593.98|3593.98|0
1708356300000|2024-02-19 15:25:00|3595.72|3595.72|3594.37|3594.37|3595.85|3595.85|3594.04|3594.04|0
1708356600000|2024-02-19 15:30:00|3594.44|3594.44|3592.23|3592.23|3595.78|3595.78|3592|3592|0
1708356900000|2024-02-19 15:35:00|3592.32|3592.32|3593.44|3593.44|3593.44|3593.44|3591.24|3591.24|0
1708357200000|2024-02-19 15:40:00|3593.1|3593.1|3591.99|3591.99|3593.51|3593.51|3591.89|3591.89|0
1708357500000|2024-02-19 15:45:00|3591.97|3591.97|3591.58|3591.58|3592.27|3592.27|3591.34|3591.34|0
1708357800000|2024-02-19 15:50:00|3591.91|3591.91|3592.82|3592.82|3593.27|3593.27|3591.91|3591.91|0
1708358100000|2024-02-19 15:55:00|3592.77|3592.77|3592.3|3592.3|3593.32|3593.32|3592.17|3592.17|0
1708358400000|2024-02-19 16:00:00|3592.35|3592.35|3595.05|3595.05|3596.25|3596.25|3592.17|3592.17|0
1708358700000|2024-02-19 16:05:00|3595.02|3595.02|3594.95|3594.95|3595.86|3595.86|3593.93|3593.93|0
1708359000000|2024-02-19 16:10:00|3594.94|3594.94|3594.59|3594.59|3596.43|3596.43|3594.24|3594.24|0
1708359300000|2024-02-19 16:15:00|3594.69|3594.69|3592.9|3592.9|3594.9|3594.9|3592.9|3592.9|0
1708359600000|2024-02-19 16:20:00|3593|3593|3593.29|3593.29|3593.5|3593.5|3592.1|3592.1|0
1708359900000|2024-02-19 16:25:00|3593.35|3593.35|3594.56|3594.56|3594.78|3594.78|3592.26|3592.26|0
1708416900000|2024-02-20 08:15:00|3615.51|3615.51|3611.33|3611.33|3618.85|3618.85|3611.06|3611.06|0
1708417200000|2024-02-20 08:20:00|3611.14|3611.14|3608.25|3608.25|3612.78|3612.78|3608.19|3608.19|0
1708417500000|2024-02-20 08:25:00|3608.19|3608.19|3616.44|3616.44|3616.44|3616.44|3606.39|3606.39|0
1708417800000|2024-02-20 08:30:00|3616.33|3616.33|3622.3|3622.3|3625.54|3625.54|3613.01|3613.01|0
1708418100000|2024-02-20 08:35:00|3622.31|3622.31|3622.03|3622.03|3625.66|3625.66|3621.62|3621.62|0
1708418400000|2024-02-20 08:40:00|3622.71|3622.71|3624.61|3624.61|3627.43|3627.43|3619.58|3619.58|0
1708418700000|2024-02-20 08:45:00|3624.5|3624.5|3622.27|3622.27|3626.94|3626.94|3620.66|3620.66|0
1708419000000|2024-02-20 08:50:00|3623.15|3623.15|3624.72|3624.72|3625.55|3625.55|3621.84|3621.84|0
1708419300000|2024-02-20 08:55:00|3625.39|3625.39|3626.04|3626.04|3628.46|3628.46|3624.01|3624.01|0
1708419600000|2024-02-20 09:00:00|3626.12|3626.12|3625.66|3625.66|3628.17|3628.17|3624.03|3624.03|0
1708419900000|2024-02-20 09:05:00|3625.76|3625.76|3626.18|3626.18|3629.98|3629.98|3625.13|3625.13|0
1708420200000|2024-02-20 09:10:00|3626.02|3626.02|3629.89|3629.89|3629.91|3629.91|3626.02|3626.02|0
1708420500000|2024-02-20 09:15:00|3629.94|3629.94|3630.68|3630.68|3633.43|3633.43|3629.01|3629.01|0
1708420800000|2024-02-20 09:20:00|3630.16|3630.16|3628.62|3628.62|3630.72|3630.72|3626.35|3626.35|0
1708421100000|2024-02-20 09:25:00|3628.28|3628.28|3630.11|3630.11|3631.3|3631.3|3627.68|3627.68|0
1708421400000|2024-02-20 09:30:00|3629.7|3629.7|3624.37|3624.37|3629.7|3629.7|3623.85|3623.85|0
1708421700000|2024-02-20 09:35:00|3624.42|3624.42|3625.17|3625.17|3626.14|3626.14|3623.32|3623.32|0
1708422000000|2024-02-20 09:40:00|3625.08|3625.08|3626.72|3626.72|3626.82|3626.82|3624.13|3624.13|0
1708422300000|2024-02-20 09:45:00|3627.09|3627.09|3626.63|3626.63|3627.68|3627.68|3625.69|3625.69|0
1708422600000|2024-02-20 09:50:00|3625.91|3625.91|3623.08|3623.08|3626.12|3626.12|3621.32|3621.32|0
1708422900000|2024-02-20 09:55:00|3623.15|3623.15|3623.43|3623.43|3624.5|3624.5|3621.73|3621.73|0
1708423200000|2024-02-20 10:00:00|3623.53|3623.53|3626.43|3626.43|3627.11|3627.11|3623.53|3623.53|0
1708423500000|2024-02-20 10:05:00|3625.76|3625.76|3624.65|3624.65|3627.79|3627.79|3624.54|3624.54|0
1708423800000|2024-02-20 10:10:00|3624.69|3624.69|3621.43|3621.43|3624.8|3624.8|3621.43|3621.43|0
1708424100000|2024-02-20 10:15:00|3621.22|3621.22|3624.19|3624.19|3624.68|3624.68|3620.55|3620.55|0
1708424400000|2024-02-20 10:20:00|3624.52|3624.52|3627.4|3627.4|3628|3628|3624.1|3624.1|0
1708424700000|2024-02-20 10:25:00|3627.35|3627.35|3626.64|3626.64|3628.32|3628.32|3626.36|3626.36|0
1708425000000|2024-02-20 10:30:00|3626.85|3626.85|3632.38|3632.38|3632.65|3632.65|3626.85|3626.85|0
1708425300000|2024-02-20 10:35:00|3632.22|3632.22|3632.3|3632.3|3632.8|3632.8|3630.23|3630.23|0
1708425600000|2024-02-20 10:40:00|3632.31|3632.31|3633.44|3633.44|3633.44|3633.44|3632.05|3632.05|0
1708425900000|2024-02-20 10:45:00|3633.78|3633.78|3635.02|3635.02|3635.64|3635.64|3632.31|3632.31|0
1708426200000|2024-02-20 10:50:00|3634.92|3634.92|3629.55|3629.55|3634.92|3634.92|3629.12|3629.12|0
1708426500000|2024-02-20 10:55:00|3629.5|3629.5|3631.11|3631.11|3633.79|3633.79|3629.5|3629.5|0
1708426800000|2024-02-20 11:00:00|3631.06|3631.06|3631.95|3631.95|3632.39|3632.39|3629.8|3629.8|0
1708427100000|2024-02-20 11:05:00|3632.39|3632.39|3629.1|3629.1|3632.43|3632.43|3628.68|3628.68|0
1708427400000|2024-02-20 11:10:00|3629.21|3629.21|3629.92|3629.92|3631.39|3631.39|3629.17|3629.17|0
1708427700000|2024-02-20 11:15:00|3629.72|3629.72|3628.6|3628.6|3629.72|3629.72|3626.69|3626.69|0
1708428000000|2024-02-20 11:20:00|3628.65|3628.65|3627.94|3627.94|3629.76|3629.76|3627.94|3627.94|0
1708428300000|2024-02-20 11:25:00|3628.15|3628.15|3627.14|3627.14|3628.46|3628.46|3626.33|3626.33|0
1708428600000|2024-02-20 11:30:00|3627.09|3627.09|3628.88|3628.88|3629.73|3629.73|3626.83|3626.83|0
1708428900000|2024-02-20 11:35:00|3628.77|3628.77|3630|3630|3630.85|3630.85|3628.74|3628.74|0
1708429200000|2024-02-20 11:40:00|3630.11|3630.11|3628.62|3628.62|3630.9|3630.9|3628.23|3628.23|0
1708429500000|2024-02-20 11:45:00|3628.78|3628.78|3629.27|3629.27|3629.46|3629.46|3627.97|3627.97|0
1708429800000|2024-02-20 11:50:00|3629.12|3629.12|3630.23|3630.23|3630.44|3630.44|3628.76|3628.76|0
1708430100000|2024-02-20 11:55:00|3630.28|3630.28|3634.95|3634.95|3635.28|3635.28|3630.28|3630.28|0
1708430400000|2024-02-20 12:00:00|3634.69|3634.69|3636.87|3636.87|3636.87|3636.87|3633.14|3633.14|0
1708430700000|2024-02-20 12:05:00|3636.72|3636.72|3635.65|3635.65|3637.38|3637.38|3635.31|3635.31|0
1708431000000|2024-02-20 12:10:00|3635.81|3635.81|3636.28|3636.28|3636.68|3636.68|3635.6|3635.6|0
1708431300000|2024-02-20 12:15:00|3636.23|3636.23|3634.69|3634.69|3636.57|3636.57|3634.34|3634.34|0
1708431600000|2024-02-20 12:20:00|3634.75|3634.75|3634.88|3634.88|3636.06|3636.06|3633.94|3633.94|0
1708431900000|2024-02-20 12:25:00|3635.26|3635.26|3637.76|3637.76|3638.09|3638.09|3635.26|3635.26|0
1708432200000|2024-02-20 12:30:00|3637.42|3637.42|3634.74|3634.74|3637.61|3637.61|3634.74|3634.74|0
1708432500000|2024-02-20 12:35:00|3634.89|3634.89|3634.34|3634.34|3635.36|3635.36|3634.01|3634.01|0
1708432800000|2024-02-20 12:40:00|3634.71|3634.71|3636.87|3636.87|3637.58|3637.58|3634.71|3634.71|0
1708433100000|2024-02-20 12:45:00|3636.92|3636.92|3637.44|3637.44|3638.91|3638.91|3636.92|3636.92|0
1708433400000|2024-02-20 12:50:00|3637.46|3637.46|3637.73|3637.73|3639.98|3639.98|3636.31|3636.31|0
1708433700000|2024-02-20 12:55:00|3637.79|3637.79|3639.37|3639.37|3639.59|3639.59|3637.49|3637.49|0
1708434000000|2024-02-20 13:00:00|3639.48|3639.48|3642.29|3642.29|3642.29|3642.29|3639.48|3639.48|0
1708434300000|2024-02-20 13:05:00|3642.14|3642.14|3642.69|3642.69|3643.71|3643.71|3641.08|3641.08|0
1708434600000|2024-02-20 13:10:00|3643.03|3643.03|3646.8|3646.8|3647.49|3647.49|3642.91|3642.91|0
1708434900000|2024-02-20 13:15:00|3646.13|3646.13|3640.3|3640.3|3646.13|3646.13|3639.96|3639.96|0
1708435200000|2024-02-20 13:20:00|3640.56|3640.56|3639.01|3639.01|3641.23|3641.23|3638.75|3638.75|0
1708435500000|2024-02-20 13:25:00|3639.06|3639.06|3639.36|3639.36|3641.2|3641.2|3639.06|3639.06|0
1708435800000|2024-02-20 13:30:00|3639.46|3639.46|3638.45|3638.45|3640.63|3640.63|3638.45|3638.45|0
1708436100000|2024-02-20 13:35:00|3638.4|3638.4|3638.83|3638.83|3639.87|3639.87|3638.34|3638.34|0
1708436400000|2024-02-20 13:40:00|3638.76|3638.76|3638.87|3638.87|3639.77|3639.77|3638.48|3638.48|0
1708436700000|2024-02-20 13:45:00|3638.8|3638.8|3638.7|3638.7|3639.26|3639.26|3637.78|3637.78|0
1708437000000|2024-02-20 13:50:00|3638.6|3638.6|3635.33|3635.33|3638.6|3638.6|3633.61|3633.61|0
1708437300000|2024-02-20 13:55:00|3635.35|3635.35|3634.4|3634.4|3636.84|3636.84|3634.4|3634.4|0
1708437600000|2024-02-20 14:00:00|3634.39|3634.39|3633.55|3633.55|3635.2|3635.2|3633.36|3633.36|0
1708437900000|2024-02-20 14:05:00|3633.47|3633.47|3634.38|3634.38|3634.48|3634.48|3633.03|3633.03|0
1708438200000|2024-02-20 14:10:00|3634.32|3634.32|3635.11|3635.11|3636.4|3636.4|3633.94|3633.94|0
1708438500000|2024-02-20 14:15:00|3635.16|3635.16|3636.88|3636.88|3638.39|3638.39|3635.16|3635.16|0
1708438800000|2024-02-20 14:20:00|3636.62|3636.62|3631.27|3631.27|3636.62|3636.62|3629.45|3629.45|0
1708439100000|2024-02-20 14:25:00|3631.32|3631.32|3630.21|3630.21|3631.72|3631.72|3630.12|3630.12|0
1708439400000|2024-02-20 14:30:00|3630.27|3630.27|3635.85|3635.85|3640.18|3640.18|3627.95|3627.95|0
1708439700000|2024-02-20 14:35:00|3635.36|3635.36|3640.16|3640.16|3641.49|3641.49|3634.04|3634.04|0
1708440000000|2024-02-20 14:40:00|3640.44|3640.44|3640.76|3640.76|3643.76|3643.76|3636.87|3636.87|0
1708440300000|2024-02-20 14:45:00|3640.82|3640.82|3647.69|3647.69|3649.43|3649.43|3640.82|3640.82|0
1708440600000|2024-02-20 14:50:00|3648.03|3648.03|3651.09|3651.09|3651.57|3651.57|3646.53|3646.53|0
1708440900000|2024-02-20 14:55:00|3650.88|3650.88|3646.98|3646.98|3650.88|3650.88|3645.75|3645.75|0
1708441200000|2024-02-20 15:00:00|3646.83|3646.83|3652.98|3652.98|3655.66|3655.66|3646.83|3646.83|0
1708441500000|2024-02-20 15:05:00|3653.03|3653.03|3653.62|3653.62|3654.91|3654.91|3651.09|3651.09|0
1708441800000|2024-02-20 15:10:00|3653.95|3653.95|3649.74|3649.74|3654.42|3654.42|3648.36|3648.36|0
1708442100000|2024-02-20 15:15:00|3649.95|3649.95|3654|3654|3655.85|3655.85|3649.17|3649.17|0
1708442400000|2024-02-20 15:20:00|3654.27|3654.27|3656.24|3656.24|3656.49|3656.49|3654.27|3654.27|0
1708442700000|2024-02-20 15:25:00|3656.18|3656.18|3650.41|3650.41|3656.18|3656.18|3650.41|3650.41|0
1708443000000|2024-02-20 15:30:00|3650.72|3650.72|3649.93|3649.93|3650.79|3650.79|3648.02|3648.02|0
1708443300000|2024-02-20 15:35:00|3649.98|3649.98|3653.1|3653.1|3653.1|3653.1|3649.7|3649.7|0
1708443600000|2024-02-20 15:40:00|3653.05|3653.05|3653.63|3653.63|3654.8|3654.8|3651.99|3651.99|0
1708443900000|2024-02-20 15:45:00|3653.77|3653.77|3655.02|3655.02|3655.12|3655.12|3651.78|3651.78|0
1708444200000|2024-02-20 15:50:00|3654.97|3654.97|3656.35|3656.35|3658.09|3658.09|3654.97|3654.97|0
1708444500000|2024-02-20 15:55:00|3656.29|3656.29|3655.08|3655.08|3656.84|3656.84|3654.28|3654.28|0
1708444800000|2024-02-20 16:00:00|3655.18|3655.18|3656.9|3656.9|3657.55|3657.55|3655.03|3655.03|0
1708445100000|2024-02-20 16:05:00|3656.56|3656.56|3659.31|3659.31|3660.34|3660.34|3656.32|3656.32|0
1708445400000|2024-02-20 16:10:00|3659.36|3659.36|3655.1|3655.1|3659.36|3659.36|3655.1|3655.1|0
1708445700000|2024-02-20 16:15:00|3655.25|3655.25|3654.7|3654.7|3656.39|3656.39|3653.63|3653.63|0
1708446000000|2024-02-20 16:20:00|3654.75|3654.75|3653.41|3653.41|3655.14|3655.14|3652.96|3652.96|0
1708446300000|2024-02-20 16:25:00|3653.25|3653.25|3653.59|3653.59|3654.28|3654.28|3652.03|3652.03|0
1708503300000|2024-02-21 08:15:00|3527.3|3527.3|3509.69|3509.69|3530.12|3530.12|3508.33|3508.33|0
1708503600000|2024-02-21 08:20:00|3510.7|3510.7|3519.85|3519.85|3521.2|3521.2|3510.15|3510.15|0
1708503900000|2024-02-21 08:25:00|3520.06|3520.06|3521.8|3521.8|3532.03|3532.03|3515.73|3515.73|0
1708504200000|2024-02-21 08:30:00|3522.14|3522.14|3516.3|3516.3|3525.05|3525.05|3512.35|3512.35|0
1708504500000|2024-02-21 08:35:00|3516.36|3516.36|3522.18|3522.18|3525.33|3525.33|3516.35|3516.35|0
1708504800000|2024-02-21 08:40:00|3521.51|3521.51|3531.1|3531.1|3532.61|3532.61|3521.51|3521.51|0
1708505100000|2024-02-21 08:45:00|3530.79|3530.79|3526.11|3526.11|3532.47|3532.47|3518.64|3518.64|0
1708505400000|2024-02-21 08:50:00|3526.04|3526.04|3522.6|3522.6|3527.85|3527.85|3521.27|3521.27|0
1708505700000|2024-02-21 08:55:00|3521.93|3521.93|3518.53|3518.53|3523.71|3523.71|3514|3514|0
1708506000000|2024-02-21 09:00:00|3518.82|3518.82|3518.48|3518.48|3520.9|3520.9|3517.43|3517.43|0
1708506300000|2024-02-21 09:05:00|3518.64|3518.64|3518.58|3518.58|3519.77|3519.77|3507.64|3507.64|0
1708506600000|2024-02-21 09:10:00|3517.23|3517.23|3510.77|3510.77|3519.56|3519.56|3510.38|3510.38|0
1708506900000|2024-02-21 09:15:00|3510.6|3510.6|3524.13|3524.13|3525.54|3525.54|3510.27|3510.27|0
1708507200000|2024-02-21 09:20:00|3524.24|3524.24|3523.48|3523.48|3527.26|3527.26|3521.42|3521.42|0
1708507500000|2024-02-21 09:25:00|3523.38|3523.38|3518.23|3518.23|3524.34|3524.34|3517|3517|0
1708507800000|2024-02-21 09:30:00|3518.9|3518.9|3513.15|3513.15|3520.7|3520.7|3510.75|3510.75|0
1708508100000|2024-02-21 09:35:00|3512.48|3512.48|3508.83|3508.83|3513.93|3513.93|3507.65|3507.65|0
1708508400000|2024-02-21 09:40:00|3508.91|3508.91|3506.7|3506.7|3510.75|3510.75|3506.36|3506.36|0
1708508700000|2024-02-21 09:45:00|3506.36|3506.36|3503.27|3503.27|3507.44|3507.44|3502.07|3502.07|0
1708509000000|2024-02-21 09:50:00|3502.26|3502.26|3499.89|3499.89|3504.53|3504.53|3499.89|3499.89|0
1708509300000|2024-02-21 09:55:00|3499.81|3499.81|3504.06|3504.06|3504.51|3504.51|3499.33|3499.33|0
1708509600000|2024-02-21 10:00:00|3503.75|3503.75|3500.57|3500.57|3504.58|3504.58|3499.8|3499.8|0
1708509900000|2024-02-21 10:05:00|3500.59|3500.59|3501.94|3501.94|3503.37|3503.37|3499.79|3499.79|0
1708510200000|2024-02-21 10:10:00|3501.74|3501.74|3497.41|3497.41|3502.46|3502.46|3497.2|3497.2|0
1708510500000|2024-02-21 10:15:00|3497.07|3497.07|3492.23|3492.23|3498.13|3498.13|3483.74|3483.74|0
1708510800000|2024-02-21 10:20:00|3492.18|3492.18|3494.76|3494.76|3494.76|3494.76|3489.07|3489.07|0
1708511100000|2024-02-21 10:25:00|3494.74|3494.74|3494.91|3494.91|3496.57|3496.57|3491.74|3491.74|0
1708511400000|2024-02-21 10:30:00|3495.25|3495.25|3496.84|3496.84|3499.1|3499.1|3494.93|3494.93|0
1708511700000|2024-02-21 10:35:00|3496.44|3496.44|3486.73|3486.73|3496.96|3496.96|3484|3484|0
1708512000000|2024-02-21 10:40:00|3486.69|3486.69|3492.26|3492.26|3492.9|3492.9|3482.66|3482.66|0
1708512300000|2024-02-21 10:45:00|3492.6|3492.6|3488.33|3488.33|3493.5|3493.5|3485.91|3485.91|0
1708512600000|2024-02-21 10:50:00|3488.67|3488.67|3496.22|3496.22|3499.64|3499.64|3488.67|3488.67|0
1708512900000|2024-02-21 10:55:00|3495.55|3495.55|3499.07|3499.07|3499.55|3499.55|3495.52|3495.52|0
1708513200000|2024-02-21 11:00:00|3498.81|3498.81|3493.78|3493.78|3499.8|3499.8|3490.12|3490.12|0
1708513500000|2024-02-21 11:05:00|3493.77|3493.77|3493.16|3493.16|3494.8|3494.8|3490.75|3490.75|0
1708513800000|2024-02-21 11:10:00|3493.06|3493.06|3500.55|3500.55|3501.47|3501.47|3492.87|3492.87|0
1708514100000|2024-02-21 11:15:00|3500.54|3500.54|3497.68|3497.68|3501.5|3501.5|3494.32|3494.32|0
1708514400000|2024-02-21 11:20:00|3497.35|3497.35|3498.29|3498.29|3498.29|3498.29|3495.65|3495.65|0
1708514700000|2024-02-21 11:25:00|3500.31|3500.31|3503.78|3503.78|3505|3505|3499.87|3499.87|0
1708515000000|2024-02-21 11:30:00|3503.67|3503.67|3505.62|3505.62|3506.38|3506.38|3501.43|3501.43|0
1708515300000|2024-02-21 11:35:00|3505.96|3505.96|3503.18|3503.18|3506.4|3506.4|3502.36|3502.36|0
1708515600000|2024-02-21 11:40:00|3502.85|3502.85|3502.08|3502.08|3502.9|3502.9|3500.5|3500.5|0
1708515900000|2024-02-21 11:45:00|3501.87|3501.87|3496.75|3496.75|3502.7|3502.7|3496.63|3496.63|0
1708516200000|2024-02-21 11:50:00|3497.08|3497.08|3497.63|3497.63|3500.37|3500.37|3496.88|3496.88|0
1708516500000|2024-02-21 11:55:00|3497.3|3497.3|3497.14|3497.14|3497.97|3497.97|3496.01|3496.01|0
1708516800000|2024-02-21 12:00:00|3498.15|3498.15|3498.38|3498.38|3501.45|3501.45|3496.69|3496.69|0
1708517100000|2024-02-21 12:05:00|3498.84|3498.84|3501.84|3501.84|3502.51|3502.51|3498.17|3498.17|0
1708517400000|2024-02-21 12:10:00|3501.85|3501.85|3503.65|3503.65|3504.14|3504.14|3501.13|3501.13|0
1708517700000|2024-02-21 12:15:00|3503.98|3503.98|3502.61|3502.61|3508.8|3508.8|3501.79|3501.79|0
1708518000000|2024-02-21 12:20:00|3502.67|3502.67|3496.21|3496.21|3502.85|3502.85|3495.31|3495.31|0
1708518300000|2024-02-21 12:25:00|3496.23|3496.23|3485.11|3485.11|3496.23|3496.23|3483.99|3483.99|0
1708518600000|2024-02-21 12:30:00|3484.77|3484.77|3495.22|3495.22|3495.48|3495.48|3481.49|3481.49|0
1708518900000|2024-02-21 12:35:00|3495.56|3495.56|3500.92|3500.92|3501.27|3501.27|3490.8|3490.8|0
1708519200000|2024-02-21 12:40:00|3500.9|3500.9|3502.54|3502.54|3503.77|3503.77|3497.84|3497.84|0
1708519500000|2024-02-21 12:45:00|3502.88|3502.88|3500|3500|3503.7|3503.7|3497.49|3497.49|0
1708519800000|2024-02-21 12:50:00|3499.98|3499.98|3500.1|3500.1|3504.81|3504.81|3499.65|3499.65|0
1708520100000|2024-02-21 12:55:00|3500.09|3500.09|3503.14|3503.14|3503.86|3503.86|3500.09|3500.09|0
1708520400000|2024-02-21 13:00:00|3503.48|3503.48|3496.77|3496.77|3503.48|3503.48|3495.29|3495.29|0
1708520700000|2024-02-21 13:05:00|3495.76|3495.76|3499.12|3499.12|3499.12|3499.12|3492.05|3492.05|0
1708521000000|2024-02-21 13:10:00|3498.78|3498.78|3500.07|3500.07|3500.07|3500.07|3493.41|3493.41|0
1708521300000|2024-02-21 13:15:00|3500.4|3500.4|3498.25|3498.25|3501.3|3501.3|3496.43|3496.43|0
1708521600000|2024-02-21 13:20:00|3498.03|3498.03|3491.4|3491.4|3498.03|3498.03|3490.73|3490.73|0
1708521900000|2024-02-21 13:25:00|3491.74|3491.74|3491.86|3491.86|3494.38|3494.38|3487.73|3487.73|0
1708522200000|2024-02-21 13:30:00|3491.91|3491.91|3485.83|3485.83|3493.11|3493.11|3485.65|3485.65|0
1708522500000|2024-02-21 13:35:00|3485.88|3485.88|3487.98|3487.98|3497.11|3497.11|3479.61|3479.61|0
1708522800000|2024-02-21 13:40:00|3487.82|3487.82|3465.94|3465.94|3489.54|3489.54|3465.04|3465.04|0
1708523100000|2024-02-21 13:45:00|3465.26|3465.26|3477.44|3477.44|3477.74|3477.74|3465.26|3465.26|0
1708523400000|2024-02-21 13:50:00|3477.51|3477.51|3477.79|3477.79|3479.04|3479.04|3469.2|3469.2|0
1708523700000|2024-02-21 13:55:00|3477.68|3477.68|3472.94|3472.94|3479.19|3479.19|3472.3|3472.3|0
1708524000000|2024-02-21 14:00:00|3474.29|3474.29|3474.52|3474.52|3477.86|3477.86|3470.67|3470.67|0
1708524300000|2024-02-21 14:05:00|3474.85|3474.85|3477.96|3477.96|3481.89|3481.89|3474.85|3474.85|0
1708524600000|2024-02-21 14:10:00|3476.95|3476.95|3474.27|3474.27|3481.69|3481.69|3474.27|3474.27|0
1708524900000|2024-02-21 14:15:00|3473.6|3473.6|3473.03|3473.03|3475.7|3475.7|3470.1|3470.1|0
1708525200000|2024-02-21 14:20:00|3472.69|3472.69|3471.43|3471.43|3474.65|3474.65|3470.41|3470.41|0
1708525500000|2024-02-21 14:25:00|3471.76|3471.76|3476.97|3476.97|3479.01|3479.01|3471.09|3471.09|0
1708525800000|2024-02-21 14:30:00|3476.64|3476.64|3464.6|3464.6|3477.69|3477.69|3463.72|3463.72|0
1708526100000|2024-02-21 14:35:00|3464.62|3464.62|3459.44|3459.44|3477.2|3477.2|3457.14|3457.14|0
1708526400000|2024-02-21 14:40:00|3459.78|3459.78|3455.89|3455.89|3463.34|3463.34|3453.39|3453.39|0
1708526700000|2024-02-21 14:45:00|3455.85|3455.85|3455.28|3455.28|3459.21|3459.21|3450.91|3450.91|0
1708527000000|2024-02-21 14:50:00|3455.38|3455.38|3468.7|3468.7|3469.62|3469.62|3455.38|3455.38|0
1708527300000|2024-02-21 14:55:00|3469.04|3469.04|3467.12|3467.12|3469.26|3469.26|3460.93|3460.93|0
1708527600000|2024-02-21 15:00:00|3467.16|3467.16|3459.4|3459.4|3467.16|3467.16|3455.71|3455.71|0
1708527900000|2024-02-21 15:05:00|3459.34|3459.34|3464.6|3464.6|3467.38|3467.38|3459.24|3459.24|0
1708528200000|2024-02-21 15:10:00|3464.62|3464.62|3461.21|3461.21|3465.38|3465.38|3456.43|3456.43|0
1708528500000|2024-02-21 15:15:00|3461.32|3461.32|3471.2|3471.2|3472.99|3472.99|3461.22|3461.22|0
1708528800000|2024-02-21 15:20:00|3471.31|3471.31|3470.51|3470.51|3472.99|3472.99|3469.62|3469.62|0
1708529100000|2024-02-21 15:25:00|3470.52|3470.52|3477.5|3477.5|3478.47|3478.47|3470.52|3470.52|0
1708529400000|2024-02-21 15:30:00|3477.16|3477.16|3474.92|3474.92|3477.71|3477.71|3474.11|3474.11|0
1708529700000|2024-02-21 15:35:00|3474.59|3474.59|3475.44|3475.44|3478.87|3478.87|3473.06|3473.06|0
1708530000000|2024-02-21 15:40:00|3475.33|3475.33|3471.31|3471.31|3475.43|3475.43|3470.6|3470.6|0
1708530300000|2024-02-21 15:45:00|3471.21|3471.21|3472.15|3472.15|3473.64|3473.64|3470.01|3470.01|0
1708530600000|2024-02-21 15:50:00|3472.12|3472.12|3471.49|3471.49|3474.78|3474.78|3470.84|3470.84|0
1708530900000|2024-02-21 15:55:00|3471.16|3471.16|3466.46|3466.46|3471.16|3471.16|3465.35|3465.35|0
1708531200000|2024-02-21 16:00:00|3466.41|3466.41|3470.36|3470.36|3470.64|3470.64|3466.41|3466.41|0
1708531500000|2024-02-21 16:05:00|3470.41|3470.41|3474.84|3474.84|3474.87|3474.87|3470.41|3470.41|0
1708531800000|2024-02-21 16:10:00|3475.17|3475.17|3477.42|3477.42|3477.6|3477.6|3470.36|3470.36|0
1708532100000|2024-02-21 16:15:00|3477.09|3477.09|3475.62|3475.62|3477.24|3477.24|3475.03|3475.03|0
1708532400000|2024-02-21 16:20:00|3475.96|3475.96|3477.34|3477.34|3479.73|3479.73|3475.96|3475.96|0
1708532700000|2024-02-21 16:25:00|3477.23|3477.23|3479.18|3479.18|3479.21|3479.21|3475.77|3475.77|0
1708589700000|2024-02-22 08:15:00|3489.92|3489.92|3480.64|3480.64|3494.16|3494.16|3480.25|3480.25|0
1708590000000|2024-02-22 08:20:00|3480.74|3480.74|3472.87|3472.87|3482.99|3482.99|3472.87|3472.87|0
1708590300000|2024-02-22 08:25:00|3473.55|3473.55|3474.73|3474.73|3474.88|3474.88|3467.76|3467.76|0
1708590600000|2024-02-22 08:30:00|3475.4|3475.4|3472.87|3472.87|3477.52|3477.52|3470.87|3470.87|0
1708590900000|2024-02-22 08:35:00|3471.44|3471.44|3469.46|3469.46|3475.14|3475.14|3467.97|3467.97|0
1708591200000|2024-02-22 08:40:00|3469.39|3469.39|3460.08|3460.08|3469.39|3469.39|3458.57|3458.57|0
1708591500000|2024-02-22 08:45:00|3460.29|3460.29|3460.2|3460.2|3462.01|3462.01|3456.53|3456.53|0
1708591800000|2024-02-22 08:50:00|3459.87|3459.87|3457.02|3457.02|3461.14|3461.14|3457.02|3457.02|0
1708592100000|2024-02-22 08:55:00|3457.36|3457.36|3461.2|3461.2|3462.78|3462.78|3456.75|3456.75|0
1708592400000|2024-02-22 09:00:00|3461.31|3461.31|3456.35|3456.35|3461.31|3461.31|3455.37|3455.37|0
1708592700000|2024-02-22 09:05:00|3456.24|3456.24|3462.43|3462.43|3462.43|3462.43|3454.44|3454.44|0
1708593000000|2024-02-22 09:10:00|3462.32|3462.32|3463.36|3463.36|3467.11|3467.11|3460.95|3460.95|0
1708593300000|2024-02-22 09:15:00|3463.68|3463.68|3468.44|3468.44|3469.06|3469.06|3462.4|3462.4|0
1708593600000|2024-02-22 09:20:00|3468.78|3468.78|3467.27|3467.27|3469.21|3469.21|3465.5|3465.5|0
1708593900000|2024-02-22 09:25:00|3467.38|3467.38|3461.75|3461.75|3467.38|3467.38|3459.5|3459.5|0
1708594200000|2024-02-22 09:30:00|3462.12|3462.12|3459.81|3459.81|3463.22|3463.22|3454.4|3454.4|0
1708594500000|2024-02-22 09:35:00|3460.3|3460.3|3468.14|3468.14|3468.48|3468.48|3460.13|3460.13|0
1708594800000|2024-02-22 09:40:00|3468.19|3468.19|3471.66|3471.66|3472.28|3472.28|3467.84|3467.84|0
1708595100000|2024-02-22 09:45:00|3470.71|3470.71|3471.21|3471.21|3472.39|3472.39|3469.04|3469.04|0
1708595400000|2024-02-22 09:50:00|3470.88|3470.88|3473.53|3473.53|3475|3475|3469.57|3469.57|0
1708595700000|2024-02-22 09:55:00|3473.64|3473.64|3473.38|3473.38|3474.13|3474.13|3471.48|3471.48|0
1708596000000|2024-02-22 10:00:00|3474.05|3474.05|3478.03|3478.03|3481.55|3481.55|3473.66|3473.66|0
1708596300000|2024-02-22 10:05:00|3477.94|3477.94|3476.33|3476.33|3478.92|3478.92|3475.61|3475.61|0
1708596600000|2024-02-22 10:10:00|3476.66|3476.66|3478.03|3478.03|3480.73|3480.73|3476.66|3476.66|0
1708596900000|2024-02-22 10:15:00|3477.87|3477.87|3478.92|3478.92|3478.92|3478.92|3476.91|3476.91|0
1708597200000|2024-02-22 10:20:00|3479.42|3479.42|3481.09|3481.09|3481.09|3481.09|3478.56|3478.56|0
1708597500000|2024-02-22 10:25:00|3481.42|3481.42|3482.45|3482.45|3482.78|3482.78|3480.11|3480.11|0
1708597800000|2024-02-22 10:30:00|3482.11|3482.11|3481.98|3481.98|3483.11|3483.11|3480.28|3480.28|0
1708598100000|2024-02-22 10:35:00|3482.09|3482.09|3478.89|3478.89|3483.15|3483.15|3478.2|3478.2|0
1708598400000|2024-02-22 10:40:00|3479|3479|3488.5|3488.5|3488.5|3488.5|3478.67|3478.67|0
1708598700000|2024-02-22 10:45:00|3488.39|3488.39|3488.54|3488.54|3488.88|3488.88|3486.03|3486.03|0
1708599000000|2024-02-22 10:50:00|3488.88|3488.88|3491.92|3491.92|3491.92|3491.92|3488.88|3488.88|0
1708599300000|2024-02-22 10:55:00|3492.3|3492.3|3499.84|3499.84|3499.84|3499.84|3492.3|3492.3|0
1708599600000|2024-02-22 11:00:00|3500.06|3500.06|3492.68|3492.68|3500.06|3500.06|3492.68|3492.68|0
1708599900000|2024-02-22 11:05:00|3492.24|3492.24|3492.67|3492.67|3495.04|3495.04|3490.78|3490.78|0
1708600200000|2024-02-22 11:10:00|3492.72|3492.72|3495.34|3495.34|3495.6|3495.6|3491.73|3491.73|0
1708600500000|2024-02-22 11:15:00|3495.4|3495.4|3494.63|3494.63|3496.71|3496.71|3493.34|3493.34|0
1708600800000|2024-02-22 11:20:00|3494.47|3494.47|3496.57|3496.57|3496.57|3496.57|3493.47|3493.47|0
1708601100000|2024-02-22 11:25:00|3496.23|3496.23|3492.1|3492.1|3496.23|3496.23|3491.5|3491.5|0
1708601400000|2024-02-22 11:30:00|3492.02|3492.02|3491.07|3491.07|3492.72|3492.72|3490.1|3490.1|0
1708601700000|2024-02-22 11:35:00|3491.12|3491.12|3499.03|3499.03|3499.14|3499.14|3490.93|3490.93|0
1708602000000|2024-02-22 11:40:00|3498.98|3498.98|3500.3|3500.3|3501.29|3501.29|3498.77|3498.77|0
1708602300000|2024-02-22 11:45:00|3500.64|3500.64|3503.21|3503.21|3503.21|3503.21|3500.34|3500.34|0
1708602600000|2024-02-22 11:50:00|3503.23|3503.23|3501.67|3501.67|3503.56|3503.56|3501.05|3501.05|0
1708602900000|2024-02-22 11:55:00|3501.78|3501.78|3498.69|3498.69|3502.11|3502.11|3498.16|3498.16|0
1708603200000|2024-02-22 12:00:00|3498.86|3498.86|3500.98|3500.98|3500.98|3500.98|3498.29|3498.29|0
1708603500000|2024-02-22 12:05:00|3501.03|3501.03|3506.04|3506.04|3506.26|3506.26|3501.02|3501.02|0
1708603800000|2024-02-22 12:10:00|3506.26|3506.26|3503.88|3503.88|3507.56|3507.56|3503.88|3503.88|0
1708604100000|2024-02-22 12:15:00|3503.93|3503.93|3505.37|3505.37|3506.29|3506.29|3503.93|3503.93|0
1708604400000|2024-02-22 12:20:00|3505.38|3505.38|3502.46|3502.46|3505.38|3505.38|3502.08|3502.08|0
1708604700000|2024-02-22 12:25:00|3503.14|3503.14|3503.26|3503.26|3504.34|3504.34|3502.52|3502.52|0
1708605000000|2024-02-22 12:30:00|3503.15|3503.15|3504.67|3504.67|3504.73|3504.73|3503.04|3503.04|0
1708605300000|2024-02-22 12:35:00|3504.65|3504.65|3506.1|3506.1|3506.38|3506.38|3504.35|3504.35|0
1708605600000|2024-02-22 12:40:00|3505.99|3505.99|3500.02|3500.02|3506.94|3506.94|3499.97|3499.97|0
1708605900000|2024-02-22 12:45:00|3499.01|3499.01|3496.85|3496.85|3499.26|3499.26|3495.4|3495.4|0
1708606200000|2024-02-22 12:50:00|3497.01|3497.01|3486.42|3486.42|3497.01|3497.01|3485.54|3485.54|0
1708606500000|2024-02-22 12:55:00|3487.43|3487.43|3487.54|3487.54|3490.92|3490.92|3484.96|3484.96|0
1708606800000|2024-02-22 13:00:00|3487.21|3487.21|3488.29|3488.29|3488.62|3488.62|3485.45|3485.45|0
1708607100000|2024-02-22 13:05:00|3488.96|3488.96|3492.17|3492.17|3492.84|3492.84|3487.43|3487.43|0
1708607400000|2024-02-22 13:10:00|3491.76|3491.76|3494.31|3494.31|3494.53|3494.53|3491.25|3491.25|0
1708607700000|2024-02-22 13:15:00|3494.54|3494.54|3497.46|3497.46|3497.46|3497.46|3491.64|3491.64|0
1708608000000|2024-02-22 13:20:00|3497.49|3497.49|3498.22|3498.22|3499.91|3499.91|3496.99|3496.99|0
1708608300000|2024-02-22 13:25:00|3498.11|3498.11|3498.64|3498.64|3499.7|3499.7|3496.56|3496.56|0
1708608600000|2024-02-22 13:30:00|3498.6|3498.6|3500.29|3500.29|3502.7|3502.7|3498.14|3498.14|0
1708608900000|2024-02-22 13:35:00|3500.39|3500.39|3500.82|3500.82|3501.31|3501.31|3497.75|3497.75|0
1708609200000|2024-02-22 13:40:00|3500.93|3500.93|3502.35|3502.35|3503.57|3503.57|3500.93|3500.93|0
1708609500000|2024-02-22 13:45:00|3501.99|3501.99|3505.51|3505.51|3506.52|3506.52|3501.71|3501.71|0
1708609800000|2024-02-22 13:50:00|3505.46|3505.46|3507.17|3507.17|3508.12|3508.12|3504.28|3504.28|0
1708610100000|2024-02-22 13:55:00|3507.96|3507.96|3506.23|3506.23|3508.3|3508.3|3505.67|3505.67|0
1708610400000|2024-02-22 14:00:00|3506.29|3506.29|3507.46|3507.46|3507.8|3507.8|3505.49|3505.49|0
1708610700000|2024-02-22 14:05:00|3507.41|3507.41|3504.15|3504.15|3507.41|3507.41|3501.91|3501.91|0
1708611000000|2024-02-22 14:10:00|3504.49|3504.49|3503.05|3503.05|3505.96|3505.96|3503.05|3503.05|0
1708611300000|2024-02-22 14:15:00|3503|3503|3504.61|3504.61|3505.46|3505.46|3501.99|3501.99|0
1708611600000|2024-02-22 14:20:00|3504.66|3504.66|3507.46|3507.46|3510.28|3510.28|3503.75|3503.75|0
1708611900000|2024-02-22 14:25:00|3508.05|3508.05|3506.66|3506.66|3510.15|3510.15|3506.66|3506.66|0
1708612200000|2024-02-22 14:30:00|3506.32|3506.32|3501.99|3501.99|3508.4|3508.4|3499.48|3499.48|0
1708612500000|2024-02-22 14:35:00|3501.95|3501.95|3506.87|3506.87|3508.1|3508.1|3500.6|3500.6|0
1708612800000|2024-02-22 14:40:00|3506.82|3506.82|3517.07|3517.07|3517.67|3517.67|3505.77|3505.77|0
1708613100000|2024-02-22 14:45:00|3517.67|3517.67|3515.9|3515.9|3519.98|3519.98|3515.02|3515.02|0
1708613400000|2024-02-22 14:50:00|3515.38|3515.38|3516.95|3516.95|3519.24|3519.24|3514.48|3514.48|0
1708613700000|2024-02-22 14:55:00|3516.74|3516.74|3519.63|3519.63|3520.55|3520.55|3516.74|3516.74|0
1708614000000|2024-02-22 15:00:00|3520.3|3520.3|3519.97|3519.97|3522.19|3522.19|3518.68|3518.68|0
1708614300000|2024-02-22 15:05:00|3520.13|3520.13|3507.54|3507.54|3520.27|3520.27|3507.54|3507.54|0
1708614600000|2024-02-22 15:10:00|3506.99|3506.99|3509.97|3509.97|3512.59|3512.59|3506.86|3506.86|0
1708614900000|2024-02-22 15:15:00|3510.08|3510.08|3506.86|3506.86|3512.54|3512.54|3506.85|3506.85|0
1708615200000|2024-02-22 15:20:00|3506.97|3506.97|3513.22|3513.22|3513.61|3513.61|3506.57|3506.57|0
1708615500000|2024-02-22 15:25:00|3513.33|3513.33|3513.84|3513.84|3515.23|3515.23|3511.74|3511.74|0
1708615800000|2024-02-22 15:30:00|3514.01|3514.01|3515.02|3515.02|3515.28|3515.28|3511.77|3511.77|0
1708616100000|2024-02-22 15:35:00|3514.91|3514.91|3517.66|3517.66|3518.58|3518.58|3514.59|3514.59|0
1708616400000|2024-02-22 15:40:00|3517.77|3517.77|3514.65|3514.65|3518.06|3518.06|3512.97|3512.97|0
1708616700000|2024-02-22 15:45:00|3514.7|3514.7|3515.84|3515.84|3519.38|3519.38|3514.58|3514.58|0
1708617000000|2024-02-22 15:50:00|3515.95|3515.95|3516.62|3516.62|3516.67|3516.67|3513.52|3513.52|0
1708617300000|2024-02-22 15:55:00|3516.51|3516.51|3517.02|3517.02|3517.38|3517.38|3513.72|3513.72|0
1708617600000|2024-02-22 16:00:00|3516.69|3516.69|3516.04|3516.04|3518.36|3518.36|3513.93|3513.93|0
1708617900000|2024-02-22 16:05:00|3515.98|3515.98|3517.72|3517.72|3518.25|3518.25|3514.87|3514.87|0
1708618200000|2024-02-22 16:10:00|3517.5|3517.5|3515.75|3515.75|3517.97|3517.97|3514.6|3514.6|0
1708618500000|2024-02-22 16:15:00|3515.65|3515.65|3516.8|3516.8|3519.09|3519.09|3515.4|3515.4|0
1708618800000|2024-02-22 16:20:00|3516.78|3516.78|3520.91|3520.91|3521.5|3521.5|3516.78|3516.78|0
1708619100000|2024-02-22 16:25:00|3520.93|3520.93|3520.73|3520.73|3522.25|3522.25|3518.28|3518.28|0
1708676100000|2024-02-23 08:15:00|3562.06|3562.06|3548.93|3548.93|3562.32|3562.32|3548.93|3548.93|0
1708676400000|2024-02-23 08:20:00|3548.83|3548.83|3549.37|3549.37|3554.77|3554.77|3548.49|3548.49|0
1708676700000|2024-02-23 08:25:00|3549.29|3549.29|3545.12|3545.12|3550.45|3550.45|3544.08|3544.08|0
1708677000000|2024-02-23 08:30:00|3545.28|3545.28|3550.32|3550.32|3550.33|3550.33|3544.36|3544.36|0
1708677300000|2024-02-23 08:35:00|3550.47|3550.47|3545.02|3545.02|3550.64|3550.64|3543.66|3543.66|0
1708677600000|2024-02-23 08:40:00|3545.1|3545.1|3546.56|3546.56|3547.09|3547.09|3544.42|3544.42|0
1708677900000|2024-02-23 08:45:00|3546.89|3546.89|3550.43|3550.43|3550.61|3550.61|3545.9|3545.9|0
1708678200000|2024-02-23 08:50:00|3550.47|3550.47|3556.45|3556.45|3556.45|3556.45|3550.03|3550.03|0
1708678500000|2024-02-23 08:55:00|3556.67|3556.67|3560.91|3560.91|3561.85|3561.85|3556.67|3556.67|0
1708678800000|2024-02-23 09:00:00|3560.85|3560.85|3554.8|3554.8|3561|3561|3554.8|3554.8|0
1708679100000|2024-02-23 09:05:00|3554.85|3554.85|3556.26|3556.26|3557.87|3557.87|3554.85|3554.85|0
1708679400000|2024-02-23 09:10:00|3556.16|3556.16|3556.59|3556.59|3556.94|3556.94|3554.61|3554.61|0
1708679700000|2024-02-23 09:15:00|3556.48|3556.48|3557.14|3557.14|3557.55|3557.55|3554.25|3554.25|0
1708680000000|2024-02-23 09:20:00|3556.91|3556.91|3560.72|3560.72|3560.72|3560.72|3556.81|3556.81|0
1708680300000|2024-02-23 09:25:00|3560.8|3560.8|3562.06|3562.06|3563.76|3563.76|3560.71|3560.71|0
1708680600000|2024-02-23 09:30:00|3562.21|3562.21|3559.52|3559.52|3563.21|3563.21|3559.52|3559.52|0
1708680900000|2024-02-23 09:35:00|3559.46|3559.46|3558.66|3558.66|3561.96|3561.96|3558.47|3558.47|0
1708681200000|2024-02-23 09:40:00|3558.99|3558.99|3559.81|3559.81|3559.83|3559.83|3557.43|3557.43|0
1708681500000|2024-02-23 09:45:00|3560.14|3560.14|3557.82|3557.82|3560.17|3560.17|3557.22|3557.22|0
1708681800000|2024-02-23 09:50:00|3557.74|3557.74|3554.97|3554.97|3557.74|3557.74|3554.03|3554.03|0
1708682100000|2024-02-23 09:55:00|3555.33|3555.33|3555.02|3555.02|3558.35|3558.35|3554.88|3554.88|0
1708682400000|2024-02-23 10:00:00|3554.68|3554.68|3553.9|3553.9|3554.68|3554.68|3551.13|3551.13|0
1708682700000|2024-02-23 10:05:00|3553.8|3553.8|3550.51|3550.51|3553.8|3553.8|3550.02|3550.02|0
1708683000000|2024-02-23 10:10:00|3550.72|3550.72|3550.58|3550.58|3553.08|3553.08|3550.58|3550.58|0
1708683300000|2024-02-23 10:15:00|3550.42|3550.42|3546.91|3546.91|3550.66|3550.66|3546.91|3546.91|0
1708683600000|2024-02-23 10:20:00|3547.02|3547.02|3547.21|3547.21|3547.21|3547.21|3545.3|3545.3|0
1708683900000|2024-02-23 10:25:00|3547.55|3547.55|3551.9|3551.9|3552.29|3552.29|3547.13|3547.13|0
1708684200000|2024-02-23 10:30:00|3551.59|3551.59|3550.43|3550.43|3553.64|3553.64|3550.08|3550.08|0
1708684500000|2024-02-23 10:35:00|3550.39|3550.39|3551.02|3551.02|3552.27|3552.27|3549.9|3549.9|0
1708684800000|2024-02-23 10:40:00|3551.03|3551.03|3551.38|3551.38|3552.54|3552.54|3550.51|3550.51|0
1708685100000|2024-02-23 10:45:00|3551.33|3551.33|3547.46|3547.46|3551.33|3551.33|3546.55|3546.55|0
1708685400000|2024-02-23 10:50:00|3547.79|3547.79|3553.37|3553.37|3553.48|3553.48|3547.46|3547.46|0
1708685700000|2024-02-23 10:55:00|3553.54|3553.54|3550.34|3550.34|3553.59|3553.59|3549.88|3549.88|0
1708686000000|2024-02-23 11:00:00|3550.68|3550.68|3554.28|3554.28|3554.56|3554.56|3550.45|3550.45|0
1708686300000|2024-02-23 11:05:00|3554.11|3554.11|3554.37|3554.37|3554.77|3554.77|3553.42|3553.42|0
1708686600000|2024-02-23 11:10:00|3554.71|3554.71|3554.77|3554.77|3555.2|3555.2|3553.86|3553.86|0
1708686900000|2024-02-23 11:15:00|3554.82|3554.82|3553.07|3553.07|3555.78|3555.78|3553.02|3553.02|0
1708687200000|2024-02-23 11:20:00|3552.74|3552.74|3553.58|3553.58|3554.69|3554.69|3551.4|3551.4|0
1708687500000|2024-02-23 11:25:00|3553.64|3553.64|3553.97|3553.97|3554.28|3554.28|3553.36|3553.36|0
1708687800000|2024-02-23 11:30:00|3553.92|3553.92|3554.56|3554.56|3556.46|3556.46|3553.73|3553.73|0
1708688100000|2024-02-23 11:35:00|3554.64|3554.64|3554.4|3554.4|3554.88|3554.88|3553.5|3553.5|0
1708688400000|2024-02-23 11:40:00|3554.38|3554.38|3560.13|3560.13|3560.98|3560.98|3554.2|3554.2|0
1708688700000|2024-02-23 11:45:00|3560.63|3560.63|3557.87|3557.87|3560.64|3560.64|3557.29|3557.29|0
1708689000000|2024-02-23 11:50:00|3557.72|3557.72|3560.88|3560.88|3561.11|3561.11|3556.75|3556.75|0
1708689300000|2024-02-23 11:55:00|3561.03|3561.03|3563.47|3563.47|3563.53|3563.53|3560.27|3560.27|0
1708689600000|2024-02-23 12:00:00|3563.62|3563.62|3562.08|3562.08|3564.68|3564.68|3561.82|3561.82|0
1708689900000|2024-02-23 12:05:00|3561.74|3561.74|3560.7|3560.7|3561.8|3561.8|3559.69|3559.69|0
1708690200000|2024-02-23 12:10:00|3560.75|3560.75|3562.49|3562.49|3562.96|3562.96|3560.68|3560.68|0
1708690500000|2024-02-23 12:15:00|3562.15|3562.15|3565.69|3565.69|3565.93|3565.93|3562.15|3562.15|0
1708690800000|2024-02-23 12:20:00|3565.64|3565.64|3565.56|3565.56|3566.02|3566.02|3565.09|3565.09|0
1708691100000|2024-02-23 12:25:00|3565.62|3565.62|3563.52|3563.52|3565.62|3565.62|3563.52|3563.52|0
1708691400000|2024-02-23 12:30:00|3563.51|3563.51|3561.25|3561.25|3563.51|3563.51|3561.25|3561.25|0
1708691700000|2024-02-23 12:35:00|3561.19|3561.19|3562.33|3562.33|3562.45|3562.45|3561.04|3561.04|0
1708692000000|2024-02-23 12:40:00|3562.25|3562.25|3559.74|3559.74|3562.25|3562.25|3559.47|3559.47|0
1708692300000|2024-02-23 12:45:00|3559.41|3559.41|3559.48|3559.48|3559.92|3559.92|3557.98|3557.98|0
1708692600000|2024-02-23 12:50:00|3559.53|3559.53|3556.46|3556.46|3559.53|3559.53|3556.18|3556.18|0
1708692900000|2024-02-23 12:55:00|3556.41|3556.41|3559.17|3559.17|3559.41|3559.41|3556.39|3556.39|0
1708693200000|2024-02-23 13:00:00|3559.4|3559.4|3560.12|3560.12|3560.12|3560.12|3558.57|3558.57|0
1708693500000|2024-02-23 13:05:00|3560.22|3560.22|3560.46|3560.46|3561.11|3561.11|3560.22|3560.22|0
1708693800000|2024-02-23 13:10:00|3560.74|3560.74|3560.56|3560.56|3561.77|3561.77|3559.69|3559.69|0
1708694100000|2024-02-23 13:15:00|3560.92|3560.92|3559.46|3559.46|3561.98|3561.98|3559.46|3559.46|0
1708694400000|2024-02-23 13:20:00|3559.51|3559.51|3561.69|3561.69|3561.69|3561.69|3559.51|3559.51|0
1708694700000|2024-02-23 13:25:00|3561.63|3561.63|3561.07|3561.07|3562.29|3562.29|3560.37|3560.37|0
1708695000000|2024-02-23 13:30:00|3561.02|3561.02|3561.55|3561.55|3563.2|3563.2|3560.63|3560.63|0
1708695300000|2024-02-23 13:35:00|3561.4|3561.4|3559.87|3559.87|3561.4|3561.4|3559.44|3559.44|0
1708695600000|2024-02-23 13:40:00|3559.98|3559.98|3559.98|3559.98|3560.34|3560.34|3558.84|3558.84|0
1708695900000|2024-02-23 13:45:00|3559.99|3559.99|3559.15|3559.15|3560.12|3560.12|3557.91|3557.91|0
1708696200000|2024-02-23 13:50:00|3559.25|3559.25|3558.88|3558.88|3560.19|3560.19|3558.88|3558.88|0
1708696500000|2024-02-23 13:55:00|3558.77|3558.77|3552.56|3552.56|3559.62|3559.62|3552.41|3552.41|0
1708696800000|2024-02-23 14:00:00|3552.48|3552.48|3554.16|3554.16|3554.37|3554.37|3550.42|3550.42|0
1708697100000|2024-02-23 14:05:00|3554.07|3554.07|3554.49|3554.49|3555.33|3555.33|3552.94|3552.94|0
1708697400000|2024-02-23 14:10:00|3554.64|3554.64|3556.13|3556.13|3557.13|3557.13|3554.57|3554.57|0
1708697700000|2024-02-23 14:15:00|3556.06|3556.06|3553.63|3553.63|3556.06|3556.06|3553.58|3553.58|0
1708698000000|2024-02-23 14:20:00|3553.58|3553.58|3554.92|3554.92|3555.59|3555.59|3553.58|3553.58|0
1708698300000|2024-02-23 14:25:00|3555.03|3555.03|3554.58|3554.58|3556.1|3556.1|3554.58|3554.58|0
1708698600000|2024-02-23 14:30:00|3554.24|3554.24|3550.58|3550.58|3556.37|3556.37|3550.13|3550.13|0
1708698900000|2024-02-23 14:35:00|3551.08|3551.08|3553.82|3553.82|3555.23|3555.23|3550.93|3550.93|0
1708699200000|2024-02-23 14:40:00|3553.97|3553.97|3554.03|3554.03|3555.35|3555.35|3551.97|3551.97|0
1708699500000|2024-02-23 14:45:00|3554.32|3554.32|3559.69|3559.69|3560.39|3560.39|3553.9|3553.9|0
1708699800000|2024-02-23 14:50:00|3559.76|3559.76|3561.68|3561.68|3561.95|3561.95|3558|3558|0
1708700100000|2024-02-23 14:55:00|3561.57|3561.57|3562.52|3562.52|3562.98|3562.98|3558.33|3558.33|0
1708700400000|2024-02-23 15:00:00|3562.31|3562.31|3555.66|3555.66|3562.6|3562.6|3553.75|3553.75|0
1708700700000|2024-02-23 15:05:00|3555.77|3555.77|3559.48|3559.48|3559.48|3559.48|3555.77|3555.77|0
1708701000000|2024-02-23 15:10:00|3559.54|3559.54|3556.14|3556.14|3559.97|3559.97|3556.02|3556.02|0
1708701300000|2024-02-23 15:15:00|3556.47|3556.47|3557.54|3557.54|3559.4|3559.4|3556.47|3556.47|0
1708701600000|2024-02-23 15:20:00|3557.59|3557.59|3554.9|3554.9|3558.95|3558.95|3554.84|3554.84|0
1708701900000|2024-02-23 15:25:00|3554.95|3554.95|3551.47|3551.47|3555.83|3555.83|3551.47|3551.47|0
1708702200000|2024-02-23 15:30:00|3551.45|3551.45|3551.85|3551.85|3552.29|3552.29|3550.24|3550.24|0
1708702500000|2024-02-23 15:35:00|3551.75|3551.75|3553.46|3553.46|3553.46|3553.46|3550.12|3550.12|0
1708702800000|2024-02-23 15:40:00|3553.36|3553.36|3550.91|3550.91|3553.44|3553.44|3550.83|3550.83|0
1708703100000|2024-02-23 15:45:00|3550.76|3550.76|3550.31|3550.31|3551.42|3551.42|3548.52|3548.52|0
1708703400000|2024-02-23 15:50:00|3550.37|3550.37|3549.41|3549.41|3551.17|3551.17|3548.72|3548.72|0
1708703700000|2024-02-23 15:55:00|3549.48|3549.48|3547.83|3547.83|3549.48|3549.48|3546.63|3546.63|0
1708704000000|2024-02-23 16:00:00|3547.73|3547.73|3547.11|3547.11|3548.74|3548.74|3546.78|3546.78|0
1708704300000|2024-02-23 16:05:00|3547.03|3547.03|3545.14|3545.14|3547.03|3547.03|3543.97|3543.97|0
1708704600000|2024-02-23 16:10:00|3545.19|3545.19|3548.63|3548.63|3548.76|3548.76|3545.15|3545.15|0
1708704900000|2024-02-23 16:15:00|3548.58|3548.58|3549.12|3549.12|3549.3|3549.3|3547.95|3547.95|0
1708705200000|2024-02-23 16:20:00|3549.02|3549.02|3547.55|3547.55|3549.09|3549.09|3547.55|3547.55|0
1708705500000|2024-02-23 16:25:00|3547.66|3547.66|3548.18|3548.18|3548.82|3548.82|3546.51|3546.51|0
1708935300000|2024-02-26 08:15:00|3545.34|3545.34|3542.07|3542.07|3546.52|3546.52|3541.53|3541.53|0
1708935600000|2024-02-26 08:20:00|3542.39|3542.39|3540.39|3540.39|3542.61|3542.61|3537.26|3537.26|0
1708935900000|2024-02-26 08:25:00|3540.72|3540.72|3549.8|3549.8|3550.73|3550.73|3540.38|3540.38|0
1708936200000|2024-02-26 08:30:00|3549.57|3549.57|3552.11|3552.11|3554.98|3554.98|3548.05|3548.05|0
1708936500000|2024-02-26 08:35:00|3552.09|3552.09|3552.87|3552.87|3555.08|3555.08|3550.15|3550.15|0
1708936800000|2024-02-26 08:40:00|3553.16|3553.16|3551.89|3551.89|3553.16|3553.16|3547.93|3547.93|0
1708937100000|2024-02-26 08:45:00|3552.22|3552.22|3556.82|3556.82|3556.86|3556.86|3550.42|3550.42|0
1708937400000|2024-02-26 08:50:00|3557.02|3557.02|3555.88|3555.88|3559.28|3559.28|3554.37|3554.37|0
1708937700000|2024-02-26 08:55:00|3556.22|3556.22|3557.63|3557.63|3559.04|3559.04|3556.22|3556.22|0
1708938000000|2024-02-26 09:00:00|3557.78|3557.78|3557.04|3557.04|3557.78|3557.78|3554.49|3554.49|0
1708938300000|2024-02-26 09:05:00|3557.15|3557.15|3554.16|3554.16|3558.35|3558.35|3552.58|3552.58|0
1708938600000|2024-02-26 09:10:00|3554.05|3554.05|3557.94|3557.94|3558.88|3558.88|3553.1|3553.1|0
1708938900000|2024-02-26 09:15:00|3557.83|3557.83|3551.09|3551.09|3558.37|3558.37|3551.03|3551.03|0
1708939200000|2024-02-26 09:20:00|3551.03|3551.03|3550.37|3550.37|3551.59|3551.59|3547.22|3547.22|0
1708939500000|2024-02-26 09:25:00|3549.7|3549.7|3550.9|3550.9|3552|3552|3549.12|3549.12|0
1708939800000|2024-02-26 09:30:00|3550.84|3550.84|3550.53|3550.53|3551.87|3551.87|3547.58|3547.58|0
1708940100000|2024-02-26 09:35:00|3550.42|3550.42|3545.74|3545.74|3551.11|3551.11|3545.2|3545.2|0
1708940400000|2024-02-26 09:40:00|3545.8|3545.8|3544.81|3544.81|3547.54|3547.54|3543.84|3543.84|0
1708940700000|2024-02-26 09:45:00|3544.47|3544.47|3542.14|3542.14|3546.65|3546.65|3541.67|3541.67|0
1708941000000|2024-02-26 09:50:00|3542.03|3542.03|3545.1|3545.1|3546.96|3546.96|3542.03|3542.03|0
1708941300000|2024-02-26 09:55:00|3544.09|3544.09|3540.09|3540.09|3544.15|3544.15|3539.73|3539.73|0
1708941600000|2024-02-26 10:00:00|3539.75|3539.75|3541.77|3541.77|3544.54|3544.54|3539.42|3539.42|0
1708941900000|2024-02-26 10:05:00|3541.71|3541.71|3546.72|3546.72|3547.16|3547.16|3540.41|3540.41|0
1708942200000|2024-02-26 10:10:00|3546.33|3546.33|3547.8|3547.8|3548.08|3548.08|3545.47|3545.47|0
1708942500000|2024-02-26 10:15:00|3547.13|3547.13|3546.84|3546.84|3547.76|3547.76|3544.71|3544.71|0
1708942800000|2024-02-26 10:20:00|3547.17|3547.17|3545.19|3545.19|3547.73|3547.73|3544.73|3544.73|0
1708943100000|2024-02-26 10:25:00|3545.53|3545.53|3548.97|3548.97|3548.97|3548.97|3545.53|3545.53|0
1708943400000|2024-02-26 10:30:00|3548.17|3548.17|3550|3550|3550.41|3550.41|3547.56|3547.56|0
1708943700000|2024-02-26 10:35:00|3550.11|3550.11|3548.51|3548.51|3551.79|3551.79|3548.14|3548.14|0
1708944000000|2024-02-26 10:40:00|3548.45|3548.45|3549.06|3549.06|3549.8|3549.8|3548.21|3548.21|0
1708944300000|2024-02-26 10:45:00|3548.89|3548.89|3548.47|3548.47|3549.93|3549.93|3548.38|3548.38|0
1708944600000|2024-02-26 10:50:00|3548.37|3548.37|3544.47|3544.47|3548.37|3548.37|3543.9|3543.9|0
1708944900000|2024-02-26 10:55:00|3544.56|3544.56|3543.74|3543.74|3545.54|3545.54|3543.07|3543.07|0
1708945200000|2024-02-26 11:00:00|3543.79|3543.79|3544.84|3544.84|3545.56|3545.56|3543.74|3543.74|0
1708945500000|2024-02-26 11:05:00|3545.52|3545.52|3543.74|3543.74|3545.52|3545.52|3543.04|3543.04|0
1708945800000|2024-02-26 11:10:00|3543.82|3543.82|3541.55|3541.55|3544.6|3544.6|3541.4|3541.4|0
1708946100000|2024-02-26 11:15:00|3541.44|3541.44|3543.77|3543.77|3543.77|3543.77|3541.44|3541.44|0
1708946400000|2024-02-26 11:20:00|3544.11|3544.11|3544.22|3544.22|3544.73|3544.73|3543.7|3543.7|0
1708946700000|2024-02-26 11:25:00|3544.25|3544.25|3545.11|3545.11|3545.98|3545.98|3544.19|3544.19|0
1708947000000|2024-02-26 11:30:00|3545.22|3545.22|3544.76|3544.76|3545.69|3545.69|3544.76|3544.76|0
1708947300000|2024-02-26 11:35:00|3545.09|3545.09|3545.54|3545.54|3545.69|3545.69|3544.67|3544.67|0
1708947600000|2024-02-26 11:40:00|3545.59|3545.59|3548|3548|3548.26|3548.26|3545.51|3545.51|0
1708947900000|2024-02-26 11:45:00|3547.99|3547.99|3548.48|3548.48|3548.69|3548.69|3547.56|3547.56|0
1708948200000|2024-02-26 11:50:00|3548.43|3548.43|3550.77|3550.77|3551.24|3551.24|3548.42|3548.42|0
1708948500000|2024-02-26 11:55:00|3550.93|3550.93|3551.55|3551.55|3551.9|3551.9|3550.86|3550.86|0
1708948800000|2024-02-26 12:00:00|3551.45|3551.45|3551.9|3551.9|3554.85|3554.85|3551.15|3551.15|0
1708949100000|2024-02-26 12:05:00|3552.01|3552.01|3551.61|3551.61|3552.68|3552.68|3551.03|3551.03|0
1708949400000|2024-02-26 12:10:00|3551.5|3551.5|3551.7|3551.7|3551.85|3551.85|3550.13|3550.13|0
1708949700000|2024-02-26 12:15:00|3551.64|3551.64|3546.9|3546.9|3551.75|3551.75|3546.79|3546.79|0
1708950000000|2024-02-26 12:20:00|3547.07|3547.07|3547.6|3547.6|3549.35|3549.35|3547.07|3547.07|0
1708950300000|2024-02-26 12:25:00|3547.5|3547.5|3549.49|3549.49|3549.6|3549.6|3547.28|3547.28|0
1708950600000|2024-02-26 12:30:00|3549.43|3549.43|3549.7|3549.7|3551.05|3551.05|3549.36|3549.36|0
1708950900000|2024-02-26 12:35:00|3549.62|3549.62|3551.61|3551.61|3551.61|3551.61|3549.4|3549.4|0
1708951200000|2024-02-26 12:40:00|3551.94|3551.94|3551.18|3551.18|3552.17|3552.17|3551.18|3551.18|0
1708951500000|2024-02-26 12:45:00|3551.13|3551.13|3548.97|3548.97|3551.23|3551.23|3548.75|3548.75|0
1708951800000|2024-02-26 12:50:00|3549.08|3549.08|3552.59|3552.59|3552.59|3552.59|3549.08|3549.08|0
1708952100000|2024-02-26 12:55:00|3552.53|3552.53|3551.53|3551.53|3552.78|3552.78|3551.38|3551.38|0
1708952400000|2024-02-26 13:00:00|3551.38|3551.38|3549.24|3549.24|3551.38|3551.38|3549.03|3549.03|0
1708952700000|2024-02-26 13:05:00|3549.17|3549.17|3549.44|3549.44|3549.7|3549.7|3547.68|3547.68|0
1708953000000|2024-02-26 13:10:00|3549.39|3549.39|3551.07|3551.07|3551.57|3551.57|3549.39|3549.39|0
1708953300000|2024-02-26 13:15:00|3551.41|3551.41|3552.07|3552.07|3552.55|3552.55|3551.3|3551.3|0
1708953600000|2024-02-26 13:20:00|3552.12|3552.12|3554.35|3554.35|3554.52|3554.52|3552.12|3552.12|0
1708953900000|2024-02-26 13:25:00|3554.02|3554.02|3553.69|3553.69|3554.02|3554.02|3553.12|3553.12|0
1708954200000|2024-02-26 13:30:00|3554.24|3554.24|3554.98|3554.98|3554.98|3554.98|3553.77|3553.77|0
1708954500000|2024-02-26 13:35:00|3555.43|3555.43|3558.59|3558.59|3558.59|3558.59|3554.79|3554.79|0
1708954800000|2024-02-26 13:40:00|3558.54|3558.54|3559.78|3559.78|3562.56|3562.56|3558.41|3558.41|0
1708955100000|2024-02-26 13:45:00|3559.77|3559.77|3559.16|3559.16|3560.9|3560.9|3559.05|3559.05|0
1708955400000|2024-02-26 13:50:00|3559.06|3559.06|3558.29|3558.29|3560.09|3560.09|3558.03|3558.03|0
1708955700000|2024-02-26 13:55:00|3558.33|3558.33|3556.88|3556.88|3558.86|3558.86|3556.79|3556.79|0
1708956000000|2024-02-26 14:00:00|3556.93|3556.93|3557.65|3557.65|3557.7|3557.7|3555.71|3555.71|0
1708956300000|2024-02-26 14:05:00|3557.7|3557.7|3559.63|3559.63|3560.41|3560.41|3557.15|3557.15|0
1708956600000|2024-02-26 14:10:00|3559.53|3559.53|3560.93|3560.93|3560.97|3560.97|3558.32|3558.32|0
1708956900000|2024-02-26 14:15:00|3561.08|3561.08|3561.89|3561.89|3562.03|3562.03|3560.1|3560.1|0
1708957200000|2024-02-26 14:20:00|3561.84|3561.84|3565.96|3565.96|3565.96|3565.96|3561.84|3561.84|0
1708957500000|2024-02-26 14:25:00|3566.01|3566.01|3565.8|3565.8|3568.11|3568.11|3565.5|3565.5|0
1708957800000|2024-02-26 14:30:00|3565.69|3565.69|3563.83|3563.83|3565.69|3565.69|3561.04|3561.04|0
1708958100000|2024-02-26 14:35:00|3563.64|3563.64|3562|3562|3564.2|3564.2|3561.33|3561.33|0
1708958400000|2024-02-26 14:40:00|3561.95|3561.95|3564.02|3564.02|3564.81|3564.81|3560.84|3560.84|0
1708958700000|2024-02-26 14:45:00|3564.13|3564.13|3565.01|3565.01|3568.01|3568.01|3563.56|3563.56|0
1708959000000|2024-02-26 14:50:00|3564.34|3564.34|3568.3|3568.3|3568.75|3568.75|3562.99|3562.99|0
1708959300000|2024-02-26 14:55:00|3568.25|3568.25|3567.22|3567.22|3569.9|3569.9|3567.22|3567.22|0
1708959600000|2024-02-26 15:00:00|3567.2|3567.2|3563.53|3563.53|3567.2|3567.2|3563.12|3563.12|0
1708959900000|2024-02-26 15:05:00|3563.47|3563.47|3562|3562|3564.11|3564.11|3561.37|3561.37|0
1708960200000|2024-02-26 15:10:00|3561.84|3561.84|3557.29|3557.29|3562.49|3562.49|3556.59|3556.59|0
1708960500000|2024-02-26 15:15:00|3557.18|3557.18|3555.17|3555.17|3557.71|3557.71|3553.8|3553.8|0
1708960800000|2024-02-26 15:20:00|3555.12|3555.12|3553.32|3553.32|3555.52|3555.52|3553.01|3553.01|0
1708961100000|2024-02-26 15:25:00|3553.42|3553.42|3552.42|3552.42|3554.02|3554.02|3551|3551|0
1708961400000|2024-02-26 15:30:00|3552.57|3552.57|3549.45|3549.45|3552.78|3552.78|3549.26|3549.26|0
1708961700000|2024-02-26 15:35:00|3549.39|3549.39|3550.13|3550.13|3552.32|3552.32|3549.32|3549.32|0
1708962000000|2024-02-26 15:40:00|3550.46|3550.46|3551.03|3551.03|3552.06|3552.06|3550.46|3550.46|0
1708962300000|2024-02-26 15:45:00|3550.95|3550.95|3553.62|3553.62|3555.69|3555.69|3550.95|3550.95|0
1708962600000|2024-02-26 15:50:00|3553.67|3553.67|3554.51|3554.51|3554.51|3554.51|3552.91|3552.91|0
1708962900000|2024-02-26 15:55:00|3554.56|3554.56|3553.26|3553.26|3554.56|3554.56|3551.48|3551.48|0
1708963200000|2024-02-26 16:00:00|3553.21|3553.21|3555.7|3555.7|3556.19|3556.19|3553.13|3553.13|0
1708963500000|2024-02-26 16:05:00|3555.86|3555.86|3552.47|3552.47|3556.06|3556.06|3551.66|3551.66|0
1708963800000|2024-02-26 16:10:00|3552.53|3552.53|3551.74|3551.74|3553.59|3553.59|3551.62|3551.62|0
1708964100000|2024-02-26 16:15:00|3551.84|3551.84|3551.22|3551.22|3553.32|3553.32|3551.14|3551.14|0
1708964400000|2024-02-26 16:20:00|3551.16|3551.16|3551.6|3551.6|3551.89|3551.89|3550.5|3550.5|0
1708964700000|2024-02-26 16:25:00|3551.54|3551.54|3556.3|3556.3|3556.32|3556.32|3551.54|3551.54|0
1709021700000|2024-02-27 08:15:00|3563.93|3563.93|3569.4|3569.4|3571.6|3571.6|3563.93|3563.93|0
1709022000000|2024-02-27 08:20:00|3569.14|3569.14|3569.12|3569.12|3571.07|3571.07|3566.71|3566.71|0
1709022300000|2024-02-27 08:25:00|3569.07|3569.07|3575.94|3575.94|3577.05|3577.05|3569.07|3569.07|0
1709022600000|2024-02-27 08:30:00|3575.88|3575.88|3576.19|3576.19|3578.24|3578.24|3574.5|3574.5|0
1709022900000|2024-02-27 08:35:00|3576.04|3576.04|3573.69|3573.69|3576.37|3576.37|3571.89|3571.89|0
1709023200000|2024-02-27 08:40:00|3573.74|3573.74|3576.13|3576.13|3578.4|3578.4|3573.58|3573.58|0
1709023500000|2024-02-27 08:45:00|3576.11|3576.11|3572.34|3572.34|3576.44|3576.44|3571.72|3571.72|0
1709023800000|2024-02-27 08:50:00|3572.15|3572.15|3577.18|3577.18|3577.18|3577.18|3572.15|3572.15|0
1709024100000|2024-02-27 08:55:00|3577.11|3577.11|3577.16|3577.16|3578.51|3578.51|3576.36|3576.36|0
1709024400000|2024-02-27 09:00:00|3577.15|3577.15|3579.41|3579.41|3579.85|3579.85|3577.09|3577.09|0
1709024700000|2024-02-27 09:05:00|3579.46|3579.46|3577.17|3577.17|3579.46|3579.46|3576.73|3576.73|0
1709025000000|2024-02-27 09:10:00|3577.27|3577.27|3577.37|3577.37|3579.95|3579.95|3576.82|3576.82|0
1709025300000|2024-02-27 09:15:00|3577.71|3577.71|3576.84|3576.84|3577.75|3577.75|3575.78|3575.78|0
1709025600000|2024-02-27 09:20:00|3577.1|3577.1|3574.79|3574.79|3577.38|3577.38|3573.98|3573.98|0
1709025900000|2024-02-27 09:25:00|3575.13|3575.13|3572.37|3572.37|3575.33|3575.33|3572.22|3572.22|0
1709026200000|2024-02-27 09:30:00|3572.4|3572.4|3578.46|3578.46|3579.02|3579.02|3572.19|3572.19|0
1709026500000|2024-02-27 09:35:00|3578.4|3578.4|3576.69|3576.69|3578.4|3578.4|3575.74|3575.74|0
1709026800000|2024-02-27 09:40:00|3576.63|3576.63|3579.63|3579.63|3580.04|3580.04|3576.63|3576.63|0
1709027100000|2024-02-27 09:45:00|3579.57|3579.57|3583.09|3583.09|3583.45|3583.45|3579.57|3579.57|0
1709027400000|2024-02-27 09:50:00|3582.99|3582.99|3583.1|3583.1|3586.19|3586.19|3582.84|3582.84|0
1709027700000|2024-02-27 09:55:00|3583.05|3583.05|3581.54|3581.54|3583.05|3583.05|3580.34|3580.34|0
1709028000000|2024-02-27 10:00:00|3581.88|3581.88|3583.6|3583.6|3584.33|3584.33|3581.88|3581.88|0
1709028300000|2024-02-27 10:05:00|3583.43|3583.43|3582|3582|3583.86|3583.86|3582|3582|0
1709028600000|2024-02-27 10:10:00|3582.09|3582.09|3583.7|3583.7|3585.33|3585.33|3581.99|3581.99|0
1709028900000|2024-02-27 10:15:00|3583.81|3583.81|3584.5|3584.5|3584.5|3584.5|3582.62|3582.62|0
1709029200000|2024-02-27 10:20:00|3584.55|3584.55|3587.03|3587.03|3587.49|3587.49|3584.55|3584.55|0
1709029500000|2024-02-27 10:25:00|3586.69|3586.69|3586.23|3586.23|3586.69|3586.69|3585.4|3585.4|0
1709029800000|2024-02-27 10:30:00|3586.18|3586.18|3585.25|3585.25|3587.68|3587.68|3585.15|3585.15|0
1709030100000|2024-02-27 10:35:00|3584.91|3584.91|3582.82|3582.82|3584.96|3584.96|3582.59|3582.59|0
1709030400000|2024-02-27 10:40:00|3582.72|3582.72|3583.5|3583.5|3584.99|3584.99|3582.68|3582.68|0
1709030700000|2024-02-27 10:45:00|3583.61|3583.61|3584.23|3584.23|3584.56|3584.56|3583.16|3583.16|0
1709031000000|2024-02-27 10:50:00|3584.13|3584.13|3583.7|3583.7|3584.38|3584.38|3582.75|3582.75|0
1709031300000|2024-02-27 10:55:00|3584.04|3584.04|3583.52|3583.52|3584.09|3584.09|3582.51|3582.51|0
1709031600000|2024-02-27 11:00:00|3583.61|3583.61|3584.17|3584.17|3585.5|3585.5|3583.61|3583.61|0
1709031900000|2024-02-27 11:05:00|3584.11|3584.11|3582.96|3582.96|3584.21|3584.21|3581.93|3581.93|0
1709032200000|2024-02-27 11:10:00|3582.85|3582.85|3582.24|3582.24|3582.85|3582.85|3580.34|3580.34|0
1709032500000|2024-02-27 11:15:00|3582.19|3582.19|3585.41|3585.41|3585.41|3585.41|3582.19|3582.19|0
1709032800000|2024-02-27 11:20:00|3585.33|3585.33|3587.12|3587.12|3587.12|3587.12|3585.32|3585.32|0
1709033100000|2024-02-27 11:25:00|3587.15|3587.15|3586.51|3586.51|3587.3|3587.3|3585.35|3585.35|0
1709033400000|2024-02-27 11:30:00|3586.57|3586.57|3586.04|3586.04|3587.18|3587.18|3584.89|3584.89|0
1709033700000|2024-02-27 11:35:00|3585.99|3585.99|3585.59|3585.59|3585.99|3585.99|3585.01|3585.01|0
1709034000000|2024-02-27 11:40:00|3585.76|3585.76|3584.66|3584.66|3586.15|3586.15|3584.66|3584.66|0
1709034300000|2024-02-27 11:45:00|3585|3585|3586.69|3586.69|3587.86|3587.86|3585|3585|0
1709034600000|2024-02-27 11:50:00|3586.63|3586.63|3588.84|3588.84|3589.97|3589.97|3586.63|3586.63|0
1709034900000|2024-02-27 11:55:00|3589.17|3589.17|3587.87|3587.87|3589.59|3589.59|3587.82|3587.82|0
1709035200000|2024-02-27 12:00:00|3587.92|3587.92|3588.81|3588.81|3589.2|3589.2|3586.98|3586.98|0
1709035500000|2024-02-27 12:05:00|3588.86|3588.86|3586.95|3586.95|3588.93|3588.93|3586.32|3586.32|0
1709035800000|2024-02-27 12:10:00|3587.01|3587.01|3588.26|3588.26|3588.69|3588.69|3587.01|3587.01|0
1709036100000|2024-02-27 12:15:00|3588.2|3588.2|3587.16|3587.16|3588.55|3588.55|3586.22|3586.22|0
1709036400000|2024-02-27 12:20:00|3587.2|3587.2|3585.51|3585.51|3587.2|3587.2|3583.82|3583.82|0
1709036700000|2024-02-27 12:25:00|3585.56|3585.56|3586.21|3586.21|3587.22|3587.22|3585.14|3585.14|0
1709037000000|2024-02-27 12:30:00|3586.12|3586.12|3589.5|3589.5|3589.63|3589.63|3585.75|3585.75|0
1709037300000|2024-02-27 12:35:00|3589.55|3589.55|3589.02|3589.02|3589.55|3589.55|3588.2|3588.2|0
1709037600000|2024-02-27 12:40:00|3589.03|3589.03|3590.12|3590.12|3590.63|3590.63|3588.7|3588.7|0
1709037900000|2024-02-27 12:45:00|3590.06|3590.06|3591.92|3591.92|3592.46|3592.46|3589.34|3589.34|0
1709038200000|2024-02-27 12:50:00|3591.97|3591.97|3591.68|3591.68|3592.02|3592.02|3590.41|3590.41|0
1709038500000|2024-02-27 12:55:00|3591.34|3591.34|3589.18|3589.18|3591.48|3591.48|3589.18|3589.18|0
1709038800000|2024-02-27 13:00:00|3589.29|3589.29|3587.87|3587.87|3590.29|3590.29|3587.87|3587.87|0
1709039100000|2024-02-27 13:05:00|3587.53|3587.53|3585.67|3585.67|3588.17|3588.17|3585.67|3585.67|0
1709039400000|2024-02-27 13:10:00|3585.33|3585.33|3588.36|3588.36|3588.44|3588.44|3583.5|3583.5|0
1709039700000|2024-02-27 13:15:00|3588.57|3588.57|3587.14|3587.14|3588.64|3588.64|3585.91|3585.91|0
1709040000000|2024-02-27 13:20:00|3587.09|3587.09|3584.9|3584.9|3587.16|3587.16|3584.44|3584.44|0
1709040300000|2024-02-27 13:25:00|3585|3585|3584.8|3584.8|3585.5|3585.5|3584.48|3584.48|0
1709040600000|2024-02-27 13:30:00|3585.24|3585.24|3584.89|3584.89|3586.03|3586.03|3584.65|3584.65|0
1709040900000|2024-02-27 13:35:00|3584.78|3584.78|3584.76|3584.76|3586.33|3586.33|3584.49|3584.49|0
1709041200000|2024-02-27 13:40:00|3584.65|3584.65|3581.4|3581.4|3584.78|3584.78|3581.4|3581.4|0
1709041500000|2024-02-27 13:45:00|3581.45|3581.45|3581.55|3581.55|3581.99|3581.99|3581.36|3581.36|0
1709041800000|2024-02-27 13:50:00|3581.52|3581.52|3583.01|3583.01|3583.01|3583.01|3580.65|3580.65|0
1709042100000|2024-02-27 13:55:00|3582.96|3582.96|3581.12|3581.12|3582.96|3582.96|3581.12|3581.12|0
1709042400000|2024-02-27 14:00:00|3581.08|3581.08|3583.87|3583.87|3584.02|3584.02|3579.83|3579.83|0
1709042700000|2024-02-27 14:05:00|3583.92|3583.92|3581.62|3581.62|3583.92|3583.92|3581.09|3581.09|0
1709043000000|2024-02-27 14:10:00|3581.47|3581.47|3581.03|3581.03|3581.52|3581.52|3579.52|3579.52|0
1709043300000|2024-02-27 14:15:00|3581.19|3581.19|3583.95|3583.95|3584.11|3584.11|3580.78|3580.78|0
1709043600000|2024-02-27 14:20:00|3583.9|3583.9|3582.41|3582.41|3583.9|3583.9|3581.15|3581.15|0
1709043900000|2024-02-27 14:25:00|3582.52|3582.52|3581.78|3581.78|3583.48|3583.48|3580.83|3580.83|0
1709044200000|2024-02-27 14:30:00|3581.89|3581.89|3583.38|3583.38|3584.31|3584.31|3579.17|3579.17|0
1709044500000|2024-02-27 14:35:00|3583.34|3583.34|3584.95|3584.95|3585.07|3585.07|3580.53|3580.53|0
1709044800000|2024-02-27 14:40:00|3584.89|3584.89|3588.58|3588.58|3589.2|3589.2|3583.98|3583.98|0
1709045100000|2024-02-27 14:45:00|3588.64|3588.64|3583.89|3583.89|3588.64|3588.64|3583.89|3583.89|0
1709045400000|2024-02-27 14:50:00|3583.8|3583.8|3584.47|3584.47|3586.19|3586.19|3583.29|3583.29|0
1709045700000|2024-02-27 14:55:00|3584.45|3584.45|3583.01|3583.01|3584.91|3584.91|3581.87|3581.87|0
1709046000000|2024-02-27 15:00:00|3582.96|3582.96|3583.93|3583.93|3584.47|3584.47|3582.02|3582.02|0
1709046300000|2024-02-27 15:05:00|3583.98|3583.98|3580.87|3580.87|3586.08|3586.08|3580.69|3580.69|0
1709046600000|2024-02-27 15:10:00|3580.77|3580.77|3580|3580|3580.77|3580.77|3578.99|3578.99|0
1709046900000|2024-02-27 15:15:00|3580.11|3580.11|3583.13|3583.13|3583.27|3583.27|3580.11|3580.11|0
1709047200000|2024-02-27 15:20:00|3583.19|3583.19|3583|3583|3583.63|3583.63|3581.92|3581.92|0
1709047500000|2024-02-27 15:25:00|3583.08|3583.08|3585.66|3585.66|3585.83|3585.83|3581.68|3581.68|0
1709047800000|2024-02-27 15:30:00|3585.55|3585.55|3583.37|3583.37|3585.85|3585.85|3582.64|3582.64|0
1709048100000|2024-02-27 15:35:00|3583.48|3583.48|3585.62|3585.62|3585.62|3585.62|3583.01|3583.01|0
1709048400000|2024-02-27 15:40:00|3585.28|3585.28|3584.07|3584.07|3586|3586|3583.9|3583.9|0
1709048700000|2024-02-27 15:45:00|3584.17|3584.17|3581.75|3581.75|3584.95|3584.95|3581.61|3581.61|0
1709049000000|2024-02-27 15:50:00|3581.68|3581.68|3582.77|3582.77|3583.24|3583.24|3581.3|3581.3|0
1709049300000|2024-02-27 15:55:00|3582.44|3582.44|3586.31|3586.31|3586.47|3586.47|3582.44|3582.44|0
1709049600000|2024-02-27 16:00:00|3586.36|3586.36|3585.99|3585.99|3586.75|3586.75|3585.99|3585.99|0
1709049900000|2024-02-27 16:05:00|3586.08|3586.08|3585.62|3585.62|3586.19|3586.19|3584.63|3584.63|0
1709050200000|2024-02-27 16:10:00|3585.57|3585.57|3586.81|3586.81|3587.01|3587.01|3585.57|3585.57|0
1709050500000|2024-02-27 16:15:00|3586.86|3586.86|3586.62|3586.62|3586.86|3586.86|3585.83|3585.83|0
1709050800000|2024-02-27 16:20:00|3586.61|3586.61|3585.23|3585.23|3587.07|3587.07|3584.62|3584.62|0
1709051100000|2024-02-27 16:25:00|3585.28|3585.28|3586.38|3586.38|3586.9|3586.9|3584.17|3584.17|0
1709108100000|2024-02-28 08:15:00|3605.14|3605.14|3602.54|3602.54|3606.88|3606.88|3600.35|3600.35|0
1709108400000|2024-02-28 08:20:00|3602.65|3602.65|3601.73|3601.73|3602.65|3602.65|3597.64|3597.64|0
1709108700000|2024-02-28 08:25:00|3601.39|3601.39|3606.46|3606.46|3606.46|3606.46|3601.11|3601.11|0
1709109000000|2024-02-28 08:30:00|3606.51|3606.51|3603.88|3603.88|3607.87|3607.87|3603.88|3603.88|0
1709109300000|2024-02-28 08:35:00|3603.52|3603.52|3604.66|3604.66|3610.42|3610.42|3603|3603|0
1709109600000|2024-02-28 08:40:00|3604.65|3604.65|3600.82|3600.82|3605.4|3605.4|3600.82|3600.82|0
1709109900000|2024-02-28 08:45:00|3601.12|3601.12|3599.69|3599.69|3601.41|3601.41|3597.61|3597.61|0
1709110200000|2024-02-28 08:50:00|3599.65|3599.65|3599.08|3599.08|3599.82|3599.82|3593.26|3593.26|0
1709110500000|2024-02-28 08:55:00|3599.03|3599.03|3590.88|3590.88|3599.03|3599.03|3590.88|3590.88|0
1709110800000|2024-02-28 09:00:00|3591.22|3591.22|3598.28|3598.28|3598.52|3598.52|3591.22|3591.22|0
1709111100000|2024-02-28 09:05:00|3598.23|3598.23|3596.36|3596.36|3598.64|3598.64|3594.05|3594.05|0
1709111400000|2024-02-28 09:10:00|3596.68|3596.68|3598.68|3598.68|3599.07|3599.07|3594.9|3594.9|0
1709111700000|2024-02-28 09:15:00|3598.79|3598.79|3599.63|3599.63|3599.63|3599.63|3596.32|3596.32|0
1709112000000|2024-02-28 09:20:00|3599.71|3599.71|3600.14|3600.14|3600.54|3600.54|3597.56|3597.56|0
1709112300000|2024-02-28 09:25:00|3600.09|3600.09|3602.63|3602.63|3602.63|3602.63|3599.52|3599.52|0
1709112600000|2024-02-28 09:30:00|3602.29|3602.29|3601.7|3601.7|3603.61|3603.61|3600.04|3600.04|0
1709112900000|2024-02-28 09:35:00|3601.37|3601.37|3600.03|3600.03|3602.01|3602.01|3600.03|3600.03|0
1709113200000|2024-02-28 09:40:00|3599.92|3599.92|3597.13|3597.13|3599.92|3599.92|3596.89|3596.89|0
1709113500000|2024-02-28 09:45:00|3597.08|3597.08|3597.02|3597.02|3598.61|3598.61|3596.1|3596.1|0
1709113800000|2024-02-28 09:50:00|3596.68|3596.68|3595.87|3595.87|3597.55|3597.55|3595.84|3595.84|0
1709114100000|2024-02-28 09:55:00|3595.77|3595.77|3594.45|3594.45|3596.93|3596.93|3594.35|3594.35|0
1709114400000|2024-02-28 10:00:00|3594.4|3594.4|3598.04|3598.04|3599.13|3599.13|3594.19|3594.19|0
1709114700000|2024-02-28 10:05:00|3597.7|3597.7|3599.15|3599.15|3600.14|3600.14|3597.22|3597.22|0
1709115000000|2024-02-28 10:10:00|3599.25|3599.25|3595.32|3595.32|3599.25|3599.25|3594.93|3594.93|0
1709115300000|2024-02-28 10:15:00|3594.98|3594.98|3599.55|3599.55|3599.68|3599.68|3594.62|3594.62|0
1709115600000|2024-02-28 10:20:00|3599.6|3599.6|3602.56|3602.56|3602.63|3602.63|3599.6|3599.6|0
1709115900000|2024-02-28 10:25:00|3602.62|3602.62|3601.92|3601.92|3602.62|3602.62|3600.43|3600.43|0
1709116200000|2024-02-28 10:30:00|3601.87|3601.87|3601.42|3601.42|3602.14|3602.14|3600.75|3600.75|0
1709116500000|2024-02-28 10:35:00|3601.31|3601.31|3602.03|3602.03|3603.14|3603.14|3601.31|3601.31|0
1709116800000|2024-02-28 10:40:00|3602.14|3602.14|3600.63|3600.63|3602.14|3602.14|3600.14|3600.14|0
1709117100000|2024-02-28 10:45:00|3600.53|3600.53|3600.09|3600.09|3601.64|3601.64|3599.73|3599.73|0
1709117400000|2024-02-28 10:50:00|3599.9|3599.9|3595.65|3595.65|3599.9|3599.9|3595.54|3595.54|0
1709117700000|2024-02-28 10:55:00|3595.54|3595.54|3596.52|3596.52|3596.81|3596.81|3595.45|3595.45|0
1709118000000|2024-02-28 11:00:00|3596.57|3596.57|3595.92|3595.92|3596.76|3596.76|3595.74|3595.74|0
1709118300000|2024-02-28 11:05:00|3595.59|3595.59|3596.35|3596.35|3597.77|3597.77|3595.18|3595.18|0
1709118600000|2024-02-28 11:10:00|3596.51|3596.51|3599.46|3599.46|3600.46|3600.46|3596.51|3596.51|0
1709118900000|2024-02-28 11:15:00|3599.41|3599.41|3602.44|3602.44|3602.57|3602.57|3599.41|3599.41|0
1709119200000|2024-02-28 11:20:00|3603.12|3603.12|3600.7|3600.7|3603.12|3603.12|3600.25|3600.25|0
1709119500000|2024-02-28 11:25:00|3600.65|3600.65|3601.74|3601.74|3602.17|3602.17|3599.92|3599.92|0
1709119800000|2024-02-28 11:30:00|3601.75|3601.75|3605.44|3605.44|3605.52|3605.52|3601.75|3601.75|0
1709120100000|2024-02-28 11:35:00|3605.26|3605.26|3604.79|3604.79|3605.97|3605.97|3604.28|3604.28|0
1709120400000|2024-02-28 11:40:00|3604.9|3604.9|3603.83|3603.83|3604.99|3604.99|3602.76|3602.76|0
1709120700000|2024-02-28 11:45:00|3603.49|3603.49|3599.85|3599.85|3603.49|3603.49|3599.85|3599.85|0
1709121000000|2024-02-28 11:50:00|3599.87|3599.87|3599.51|3599.51|3601.96|3601.96|3599.51|3599.51|0
1709121300000|2024-02-28 11:55:00|3599.25|3599.25|3601.95|3601.95|3601.95|3601.95|3597.4|3597.4|0
1709121600000|2024-02-28 12:00:00|3601.94|3601.94|3600.14|3600.14|3602.17|3602.17|3599.99|3599.99|0
1709121900000|2024-02-28 12:05:00|3600.12|3600.12|3598.13|3598.13|3600.62|3600.62|3598.13|3598.13|0
1709122200000|2024-02-28 12:10:00|3598.06|3598.06|3599.34|3599.34|3599.34|3599.34|3597.95|3597.95|0
1709122500000|2024-02-28 12:15:00|3599.29|3599.29|3601.04|3601.04|3601.04|3601.04|3599.29|3599.29|0
1709122800000|2024-02-28 12:20:00|3601.09|3601.09|3603.31|3603.31|3603.33|3603.33|3601.09|3601.09|0
1709123100000|2024-02-28 12:25:00|3603.33|3603.33|3604.51|3604.51|3604.93|3604.93|3603.33|3603.33|0
1709123400000|2024-02-28 12:30:00|3604.46|3604.46|3606.46|3606.46|3606.98|3606.98|3604.46|3604.46|0
1709123700000|2024-02-28 12:35:00|3606.51|3606.51|3605.54|3605.54|3607.19|3607.19|3605.53|3605.53|0
1709124000000|2024-02-28 12:40:00|3605.26|3605.26|3604.77|3604.77|3605.26|3605.26|3604.14|3604.14|0
1709124300000|2024-02-28 12:45:00|3605.11|3605.11|3604.88|3604.88|3606.39|3606.39|3604.52|3604.52|0
1709124600000|2024-02-28 12:50:00|3605.21|3605.21|3604.6|3604.6|3605.36|3605.36|3604.31|3604.31|0
1709124900000|2024-02-28 12:55:00|3604.62|3604.62|3606.73|3606.73|3607.15|3607.15|3604.54|3604.54|0
1709125200000|2024-02-28 13:00:00|3606.64|3606.64|3606.89|3606.89|3607.11|3607.11|3606.13|3606.13|0
1709125500000|2024-02-28 13:05:00|3606.99|3606.99|3610.52|3610.52|3610.52|3610.52|3606.95|3606.95|0
1709125800000|2024-02-28 13:10:00|3610.56|3610.56|3610.56|3610.56|3610.99|3610.99|3609.79|3609.79|0
1709126100000|2024-02-28 13:15:00|3610.9|3610.9|3611.25|3611.25|3612.38|3612.38|3610.66|3610.66|0
1709126400000|2024-02-28 13:20:00|3611.15|3611.15|3610.89|3610.89|3612.63|3612.63|3610.7|3610.7|0
1709126700000|2024-02-28 13:25:00|3610.84|3610.84|3610.74|3610.74|3610.84|3610.84|3608.89|3608.89|0
1709127000000|2024-02-28 13:30:00|3610.68|3610.68|3613.39|3613.39|3613.39|3613.39|3609.67|3609.67|0
1709127300000|2024-02-28 13:35:00|3614|3614|3613.05|3613.05|3614.6|3614.6|3612.33|3612.33|0
1709127600000|2024-02-28 13:40:00|3613.1|3613.1|3613.39|3613.39|3613.8|3613.8|3612.06|3612.06|0
1709127900000|2024-02-28 13:45:00|3613.22|3613.22|3615.71|3615.71|3615.71|3615.71|3613.17|3613.17|0
1709128200000|2024-02-28 13:50:00|3615.7|3615.7|3612.39|3612.39|3615.71|3615.71|3611.75|3611.75|0
1709128500000|2024-02-28 13:55:00|3612.38|3612.38|3614.97|3614.97|3614.97|3614.97|3610.3|3610.3|0
1709128800000|2024-02-28 14:00:00|3614.89|3614.89|3615.26|3615.26|3615.38|3615.38|3613.62|3613.62|0
1709129100000|2024-02-28 14:05:00|3615.21|3615.21|3617.48|3617.48|3617.48|3617.48|3614.76|3614.76|0
1709129400000|2024-02-28 14:10:00|3617.82|3617.82|3623.49|3623.49|3623.49|3623.49|3617.38|3617.38|0
1709129700000|2024-02-28 14:15:00|3623.54|3623.54|3625.02|3625.02|3625.02|3625.02|3623.28|3623.28|0
1709130000000|2024-02-28 14:20:00|3624.97|3624.97|3625.54|3625.54|3625.87|3625.87|3623.24|3623.24|0
1709130300000|2024-02-28 14:25:00|3625.59|3625.59|3621.88|3621.88|3625.62|3625.62|3621.55|3621.55|0
1709130600000|2024-02-28 14:30:00|3621.94|3621.94|3624.66|3624.66|3625.36|3625.36|3618.64|3618.64|0
1709130900000|2024-02-28 14:35:00|3625.3|3625.3|3627.54|3627.54|3627.54|3627.54|3621.89|3621.89|0
1709131200000|2024-02-28 14:40:00|3627.65|3627.65|3629.02|3629.02|3629.14|3629.14|3625.36|3625.36|0
1709131500000|2024-02-28 14:45:00|3629.12|3629.12|3627.71|3627.71|3629.25|3629.25|3626.73|3626.73|0
1709131800000|2024-02-28 14:50:00|3627.37|3627.37|3628.19|3628.19|3629.86|3629.86|3626.84|3626.84|0
1709132100000|2024-02-28 14:55:00|3628.41|3628.41|3629.67|3629.67|3629.78|3629.78|3628.35|3628.35|0
1709132400000|2024-02-28 15:00:00|3629.72|3629.72|3629.31|3629.31|3631.39|3631.39|3628.07|3628.07|0
1709132700000|2024-02-28 15:05:00|3629.65|3629.65|3626.28|3626.28|3629.65|3629.65|3624.68|3624.68|0
1709133000000|2024-02-28 15:10:00|3626.35|3626.35|3630.02|3630.02|3631.97|3631.97|3626.35|3626.35|0
1709133300000|2024-02-28 15:15:00|3629.91|3629.91|3627.09|3627.09|3629.91|3629.91|3626.25|3626.25|0
1709133600000|2024-02-28 15:20:00|3627.18|3627.18|3628.56|3628.56|3628.97|3628.97|3626.68|3626.68|0
1709133900000|2024-02-28 15:25:00|3628.61|3628.61|3626.4|3626.4|3628.61|3628.61|3625.19|3625.19|0
1709134200000|2024-02-28 15:30:00|3626.3|3626.3|3623.91|3623.91|3626.3|3626.3|3621.98|3621.98|0
1709134500000|2024-02-28 15:35:00|3623.96|3623.96|3626.18|3626.18|3626.18|3626.18|3623.76|3623.76|0
1709134800000|2024-02-28 15:40:00|3626.03|3626.03|3625.29|3625.29|3626.25|3626.25|3624.78|3624.78|0
1709135100000|2024-02-28 15:45:00|3625.19|3625.19|3626.18|3626.18|3626.22|3626.22|3623.69|3623.69|0
1709135400000|2024-02-28 15:50:00|3626.28|3626.28|3626.12|3626.12|3626.28|3626.28|3623.64|3623.64|0
1709135700000|2024-02-28 15:55:00|3626.17|3626.17|3628.06|3628.06|3628.17|3628.17|3625.96|3625.96|0
1709136000000|2024-02-28 16:00:00|3628.11|3628.11|3629.61|3629.61|3629.97|3629.97|3628.11|3628.11|0
1709136300000|2024-02-28 16:05:00|3629.65|3629.65|3627.33|3627.33|3630.2|3630.2|3627.06|3627.06|0
1709136600000|2024-02-28 16:10:00|3627.67|3627.67|3629.07|3629.07|3629.07|3629.07|3626.16|3626.16|0
1709136900000|2024-02-28 16:15:00|3629.08|3629.08|3626.85|3626.85|3629.09|3629.09|3626.5|3626.5|0
1709137200000|2024-02-28 16:20:00|3626.9|3626.9|3622.89|3622.89|3628.56|3628.56|3622.79|3622.79|0
1709137500000|2024-02-28 16:25:00|3622.83|3622.83|3621.24|3621.24|3622.94|3622.94|3618.54|3618.54|0
1709194500000|2024-02-29 08:15:00|3610.43|3610.43|3618.54|3618.54|3619.74|3619.74|3610.11|3610.11|0
1709194800000|2024-02-29 08:20:00|3618.38|3618.38|3616.92|3616.92|3619.71|3619.71|3615.64|3615.64|0
1709195100000|2024-02-29 08:25:00|3616.81|3616.81|3613.99|3613.99|3616.81|3616.81|3610.85|3610.85|0
1709195400000|2024-02-29 08:30:00|3614.21|3614.21|3617.98|3617.98|3618.32|3618.32|3611.97|3611.97|0
1709195700000|2024-02-29 08:35:00|3616.71|3616.71|3618.08|3618.08|3618.08|3618.08|3612.76|3612.76|0
1709196000000|2024-02-29 08:40:00|3618|3618|3617.41|3617.41|3618|3618|3613.96|3613.96|0
1709196300000|2024-02-29 08:45:00|3617.35|3617.35|3616.56|3616.56|3617.35|3617.35|3615.15|3615.15|0
1709196600000|2024-02-29 08:50:00|3616.66|3616.66|3619.76|3619.76|3621.18|3621.18|3616.38|3616.38|0
1709196900000|2024-02-29 08:55:00|3619.86|3619.86|3617.96|3617.96|3619.86|3619.86|3617.1|3617.1|0
1709197200000|2024-02-29 09:00:00|3618.11|3618.11|3615.08|3615.08|3618.52|3618.52|3614.76|3614.76|0
1709197500000|2024-02-29 09:05:00|3614.97|3614.97|3613.73|3613.73|3615.78|3615.78|3613|3613|0
1709197800000|2024-02-29 09:10:00|3613.68|3613.68|3617.66|3617.66|3617.66|3617.66|3613.51|3613.51|0
1709198100000|2024-02-29 09:15:00|3617.77|3617.77|3619.53|3619.53|3619.89|3619.89|3617.7|3617.7|0
1709198400000|2024-02-29 09:20:00|3619.37|3619.37|3619.59|3619.59|3620.36|3620.36|3617.97|3617.97|0
1709198700000|2024-02-29 09:25:00|3619.49|3619.49|3619.71|3619.71|3619.82|3619.82|3617.05|3617.05|0
1709199000000|2024-02-29 09:30:00|3619.66|3619.66|3623.9|3623.9|3624.47|3624.47|3619.33|3619.33|0
1709199300000|2024-02-29 09:35:00|3623.74|3623.74|3628.34|3628.34|3628.34|3628.34|3623.69|3623.69|0
1709199600000|2024-02-29 09:40:00|3627.67|3627.67|3622.25|3622.25|3627.67|3627.67|3622.24|3622.24|0
1709199900000|2024-02-29 09:45:00|3621.91|3621.91|3621.41|3621.41|3623.48|3623.48|3619.88|3619.88|0
1709200200000|2024-02-29 09:50:00|3621.33|3621.33|3620.99|3620.99|3622.64|3622.64|3620.69|3620.69|0
1709200500000|2024-02-29 09:55:00|3621.04|3621.04|3620.47|3620.47|3622.47|3622.47|3619.91|3619.91|0
1709200800000|2024-02-29 10:00:00|3620.36|3620.36|3619.33|3619.33|3621.6|3621.6|3619.19|3619.19|0
1709201100000|2024-02-29 10:05:00|3619.38|3619.38|3619.97|3619.97|3621.36|3621.36|3617.71|3617.71|0
1709201400000|2024-02-29 10:10:00|3619.92|3619.92|3621.32|3621.32|3621.53|3621.53|3619.85|3619.85|0
1709201700000|2024-02-29 10:15:00|3621.54|3621.54|3619.78|3619.78|3621.57|3621.57|3618.72|3618.72|0
1709202000000|2024-02-29 10:20:00|3620.11|3620.11|3621.67|3621.67|3622.47|3622.47|3618.71|3618.71|0
1709202300000|2024-02-29 10:25:00|3621.89|3621.89|3625.47|3625.47|3625.92|3625.92|3621.89|3621.89|0
1709202600000|2024-02-29 10:30:00|3625.36|3625.36|3626.71|3626.71|3627.16|3627.16|3624.06|3624.06|0
1709202900000|2024-02-29 10:35:00|3626.72|3626.72|3629.18|3629.18|3629.42|3629.42|3626.72|3626.72|0
1709203200000|2024-02-29 10:40:00|3628.84|3628.84|3632.2|3632.2|3632.59|3632.59|3628.21|3628.21|0
1709203500000|2024-02-29 10:45:00|3632.15|3632.15|3630.74|3630.74|3633.93|3633.93|3630.42|3630.42|0
1709203800000|2024-02-29 10:50:00|3630.66|3630.66|3632.27|3632.27|3633.89|3633.89|3630.18|3630.18|0
1709204100000|2024-02-29 10:55:00|3632.49|3632.49|3629.83|3629.83|3632.87|3632.87|3629.83|3629.83|0
1709204400000|2024-02-29 11:00:00|3629.72|3629.72|3631.31|3631.31|3631.31|3631.31|3629.18|3629.18|0
1709204700000|2024-02-29 11:05:00|3631.22|3631.22|3632.63|3632.63|3632.88|3632.88|3629.78|3629.78|0
1709205000000|2024-02-29 11:10:00|3632.65|3632.65|3632.02|3632.02|3633.14|3633.14|3632.02|3632.02|0
1709205300000|2024-02-29 11:15:00|3631.81|3631.81|3633.1|3633.1|3633.15|3633.15|3631.34|3631.34|0
1709205600000|2024-02-29 11:20:00|3632.43|3632.43|3633.59|3633.59|3633.77|3633.77|3632.09|3632.09|0
1709205900000|2024-02-29 11:25:00|3633.48|3633.48|3632.25|3632.25|3634.77|3634.77|3631.89|3631.89|0
1709206200000|2024-02-29 11:30:00|3631.88|3631.88|3633.77|3633.77|3634.21|3634.21|3631.29|3631.29|0
1709206500000|2024-02-29 11:35:00|3633.83|3633.83|3637.04|3637.04|3637.04|3637.04|3633.83|3633.83|0
1709206800000|2024-02-29 11:40:00|3636.94|3636.94|3637.4|3637.4|3638.71|3638.71|3636.21|3636.21|0
1709207100000|2024-02-29 11:45:00|3637.07|3637.07|3637|3637|3637.85|3637.85|3636.6|3636.6|0
1709207400000|2024-02-29 11:50:00|3636.89|3636.89|3635.94|3635.94|3637.94|3637.94|3635.84|3635.84|0
1709207700000|2024-02-29 11:55:00|3636|3636|3637.2|3637.2|3638.29|3638.29|3635.66|3635.66|0
1709208000000|2024-02-29 12:00:00|3637.53|3637.53|3637.39|3637.39|3639.17|3639.17|3637.2|3637.2|0
1709208300000|2024-02-29 12:05:00|3637.45|3637.45|3640.3|3640.3|3640.45|3640.45|3636.99|3636.99|0
1709208600000|2024-02-29 12:10:00|3640.25|3640.25|3641.6|3641.6|3642.98|3642.98|3640.11|3640.11|0
1709208900000|2024-02-29 12:15:00|3641.71|3641.71|3643.5|3643.5|3643.62|3643.62|3641.4|3641.4|0
1709209200000|2024-02-29 12:20:00|3643.61|3643.61|3644.63|3644.63|3646.57|3646.57|3643.55|3643.55|0
1709209500000|2024-02-29 12:25:00|3644.78|3644.78|3648.99|3648.99|3648.99|3648.99|3644.78|3644.78|0
1709209800000|2024-02-29 12:30:00|3648.94|3648.94|3644.63|3644.63|3649.38|3649.38|3644.63|3644.63|0
1709210100000|2024-02-29 12:35:00|3644.9|3644.9|3657.27|3657.27|3658.35|3658.35|3643.09|3643.09|0
1709210400000|2024-02-29 12:40:00|3657.22|3657.22|3654.49|3654.49|3660.1|3660.1|3654.39|3654.39|0
1709210700000|2024-02-29 12:45:00|3654.44|3654.44|3653.01|3653.01|3657.16|3657.16|3653.01|3653.01|0
1709211000000|2024-02-29 12:50:00|3653.35|3653.35|3654.57|3654.57|3655.68|3655.68|3652.83|3652.83|0
1709211300000|2024-02-29 12:55:00|3654.23|3654.23|3652.82|3652.82|3654.67|3654.67|3652.58|3652.58|0
1709211600000|2024-02-29 13:00:00|3652.9|3652.9|3652.01|3652.01|3653.89|3653.89|3651.12|3651.12|0
1709211900000|2024-02-29 13:05:00|3651.86|3651.86|3653.26|3653.26|3653.85|3653.85|3650.79|3650.79|0
1709212200000|2024-02-29 13:10:00|3653.31|3653.31|3653.22|3653.22|3653.89|3653.89|3652.7|3652.7|0
1709212500000|2024-02-29 13:15:00|3653.13|3653.13|3651.1|3651.1|3653.36|3653.36|3650.12|3650.12|0
1709212800000|2024-02-29 13:20:00|3651.5|3651.5|3650.62|3650.62|3652.61|3652.61|3650.1|3650.1|0
1709213100000|2024-02-29 13:25:00|3650.35|3650.35|3647.31|3647.31|3650.59|3650.59|3647.31|3647.31|0
1709213400000|2024-02-29 13:30:00|3647.15|3647.15|3655.79|3655.79|3656.56|3656.56|3647.05|3647.05|0
1709213700000|2024-02-29 13:35:00|3655.89|3655.89|3658.79|3658.79|3659|3659|3654.07|3654.07|0
1709214000000|2024-02-29 13:40:00|3659.13|3659.13|3655.26|3655.26|3659.46|3659.46|3655.26|3655.26|0
1709214300000|2024-02-29 13:45:00|3655.31|3655.31|3659.72|3659.72|3659.99|3659.99|3652.9|3652.9|0
1709214600000|2024-02-29 13:50:00|3659.61|3659.61|3657.79|3657.79|3659.61|3659.61|3656.05|3656.05|0
1709214900000|2024-02-29 13:55:00|3657.74|3657.74|3660.71|3660.71|3660.71|3660.71|3655.43|3655.43|0
1709215200000|2024-02-29 14:00:00|3660.66|3660.66|3665.15|3665.15|3665.69|3665.69|3660.64|3660.64|0
1709215500000|2024-02-29 14:05:00|3665.82|3665.82|3663.22|3663.22|3667.05|3667.05|3663.17|3663.17|0
1709215800000|2024-02-29 14:10:00|3663.17|3663.17|3665.14|3665.14|3667.12|3667.12|3663.12|3663.12|0
1709216100000|2024-02-29 14:15:00|3665.15|3665.15|3661.72|3661.72|3665.2|3665.2|3661.72|3661.72|0
1709216400000|2024-02-29 14:20:00|3661.56|3661.56|3663.8|3663.8|3667.24|3667.24|3661.33|3661.33|0
1709216700000|2024-02-29 14:25:00|3663.36|3663.36|3658.89|3658.89|3663.81|3663.81|3658.89|3658.89|0
1709217000000|2024-02-29 14:30:00|3659.56|3659.56|3655.34|3655.34|3663.2|3663.2|3653.57|3653.57|0
1709217300000|2024-02-29 14:35:00|3655.39|3655.39|3658.7|3658.7|3659.25|3659.25|3652.54|3652.54|0
1709217600000|2024-02-29 14:40:00|3659.03|3659.03|3656.91|3656.91|3659.21|3659.21|3655.91|3655.91|0
1709217900000|2024-02-29 14:45:00|3656.96|3656.96|3653.2|3653.2|3656.96|3656.96|3652.95|3652.95|0
1709218200000|2024-02-29 14:50:00|3653.3|3653.3|3655.26|3655.26|3655.88|3655.88|3651.35|3651.35|0
1709218500000|2024-02-29 14:55:00|3655.2|3655.2|3658.23|3658.23|3659|3659|3655.2|3655.2|0
1709218800000|2024-02-29 15:00:00|3658.4|3658.4|3660.3|3660.3|3661.56|3661.56|3656.37|3656.37|0
1709219100000|2024-02-29 15:05:00|3660.64|3660.64|3654.54|3654.54|3661.31|3661.31|3654.54|3654.54|0
1709219400000|2024-02-29 15:10:00|3654.49|3654.49|3650.15|3650.15|3654.49|3654.49|3649.42|3649.42|0
1709219700000|2024-02-29 15:15:00|3649.81|3649.81|3650.28|3650.28|3651.63|3651.63|3649.39|3649.39|0
1709220000000|2024-02-29 15:20:00|3650.37|3650.37|3646.34|3646.34|3650.89|3650.89|3645.37|3645.37|0
1709220300000|2024-02-29 15:25:00|3646.44|3646.44|3650.34|3650.34|3650.34|3650.34|3645.9|3645.9|0
1709220600000|2024-02-29 15:30:00|3650.39|3650.39|3649.16|3649.16|3651.64|3651.64|3649.16|3649.16|0
1709220900000|2024-02-29 15:35:00|3649.05|3649.05|3646.85|3646.85|3650.49|3650.49|3646.79|3646.79|0
1709221200000|2024-02-29 15:40:00|3646.89|3646.89|3646.39|3646.39|3649.04|3649.04|3645.62|3645.62|0
1709221500000|2024-02-29 15:45:00|3646.34|3646.34|3645.53|3645.53|3646.38|3646.38|3641.58|3641.58|0
1709221800000|2024-02-29 15:50:00|3645.52|3645.52|3644.28|3644.28|3646.78|3646.78|3643.85|3643.85|0
1709222100000|2024-02-29 15:55:00|3644.61|3644.61|3642.25|3642.25|3645.81|3645.81|3641.87|3641.87|0
1709222400000|2024-02-29 16:00:00|3641.91|3641.91|3637.01|3637.01|3642.77|3642.77|3636.97|3636.97|0
1709222700000|2024-02-29 16:05:00|3636.9|3636.9|3643.06|3643.06|3643.06|3643.06|3636.9|3636.9|0
1709223000000|2024-02-29 16:10:00|3643.26|3643.26|3645.31|3645.31|3646.88|3646.88|3642.16|3642.16|0
1709223300000|2024-02-29 16:15:00|3645.4|3645.4|3645.99|3645.99|3646.41|3646.41|3644.1|3644.1|0
1709223600000|2024-02-29 16:20:00|3645.65|3645.65|3648.38|3648.38|3648.67|3648.67|3645.07|3645.07|0
1709223900000|2024-02-29 16:25:00|3648.43|3648.43|3641.95|3641.95|3648.84|3648.84|3641.95|3641.95|0
1709280900000|2024-03-01 08:15:00|3676.91|3676.91|3676.69|3676.69|3679.66|3679.66|3675.06|3675.06|0
1709281200000|2024-03-01 08:20:00|3676.85|3676.85|3677.39|3677.39|3681.93|3681.93|3676.82|3676.82|0
1709281500000|2024-03-01 08:25:00|3678.4|3678.4|3684.03|3684.03|3687.75|3687.75|3678.04|3678.04|0
1709281800000|2024-03-01 08:30:00|3684.24|3684.24|3682.65|3682.65|3685.04|3685.04|3682.33|3682.33|0
1709282100000|2024-03-01 08:35:00|3682.58|3682.58|3686.12|3686.12|3686.45|3686.45|3682.14|3682.14|0
1709282400000|2024-03-01 08:40:00|3687.13|3687.13|3683.48|3683.48|3687.13|3687.13|3682.65|3682.65|0
1709282700000|2024-03-01 08:45:00|3683.64|3683.64|3685.66|3685.66|3686.36|3686.36|3681.93|3681.93|0
1709283000000|2024-03-01 08:50:00|3685.77|3685.77|3688.81|3688.81|3689.26|3689.26|3685.71|3685.71|0
1709283300000|2024-03-01 08:55:00|3688.48|3688.48|3687.62|3687.62|3688.48|3688.48|3683.47|3683.47|0
1709283600000|2024-03-01 09:00:00|3687.35|3687.35|3685.71|3685.71|3691.31|3691.31|3685.34|3685.34|0
1709283900000|2024-03-01 09:05:00|3686.04|3686.04|3691.62|3691.62|3692.54|3692.54|3685.01|3685.01|0
1709284200000|2024-03-01 09:10:00|3690.95|3690.95|3692.36|3692.36|3693.15|3693.15|3690.55|3690.55|0
1709284500000|2024-03-01 09:15:00|3692.03|3692.03|3694.83|3694.83|3694.94|3694.94|3691.17|3691.17|0
1709284800000|2024-03-01 09:20:00|3695.55|3695.55|3692.11|3692.11|3697.96|3697.96|3692.11|3692.11|0
1709285100000|2024-03-01 09:25:00|3692|3692|3688.65|3688.65|3692.47|3692.47|3686.46|3686.46|0
1709285400000|2024-03-01 09:30:00|3688.61|3688.61|3687.95|3687.95|3689.22|3689.22|3686.45|3686.45|0
1709285700000|2024-03-01 09:35:00|3688.06|3688.06|3686.84|3686.84|3689.33|3689.33|3686.58|3686.58|0
1709286000000|2024-03-01 09:40:00|3686.91|3686.91|3688.61|3688.61|3692.63|3692.63|3686.84|3686.84|0
1709286300000|2024-03-01 09:45:00|3688.68|3688.68|3693.23|3693.23|3693.64|3693.64|3688.68|3688.68|0
1709286600000|2024-03-01 09:50:00|3693.32|3693.32|3692.5|3692.5|3694|3694|3691.89|3691.89|0
1709286900000|2024-03-01 09:55:00|3692.44|3692.44|3689.53|3689.53|3692.56|3692.56|3689.53|3689.53|0
1709287200000|2024-03-01 10:00:00|3689.48|3689.48|3693.05|3693.05|3693.72|3693.72|3689.21|3689.21|0
1709287500000|2024-03-01 10:05:00|3693.16|3693.16|3699.22|3699.22|3699.66|3699.66|3693.16|3693.16|0
1709287800000|2024-03-01 10:10:00|3699.25|3699.25|3698.2|3698.2|3700.92|3700.92|3697.35|3697.35|0
1709288100000|2024-03-01 10:15:00|3698.29|3698.29|3694.85|3694.85|3698.47|3698.47|3693.26|3693.26|0
1709288400000|2024-03-01 10:20:00|3695.19|3695.19|3692.02|3692.02|3696.44|3696.44|3691.95|3691.95|0
1709288700000|2024-03-01 10:25:00|3691.27|3691.27|3687.46|3687.46|3691.32|3691.32|3687.13|3687.13|0
1709289000000|2024-03-01 10:30:00|3687.63|3687.63|3686.51|3686.51|3689.31|3689.31|3686.47|3686.47|0
1709289300000|2024-03-01 10:35:00|3686.49|3686.49|3682.89|3682.89|3686.49|3686.49|3682.86|3682.86|0
1709289600000|2024-03-01 10:40:00|3682.93|3682.93|3682.42|3682.42|3683.94|3683.94|3682.16|3682.16|0
1709289900000|2024-03-01 10:45:00|3682.5|3682.5|3683.44|3683.44|3683.46|3683.46|3682.04|3682.04|0
1709290200000|2024-03-01 10:50:00|3683.49|3683.49|3683.44|3683.44|3683.54|3683.54|3682.13|3682.13|0
1709290500000|2024-03-01 10:55:00|3683.1|3683.1|3688.68|3688.68|3689.16|3689.16|3683.03|3683.03|0
1709290800000|2024-03-01 11:00:00|3688.83|3688.83|3691.26|3691.26|3691.73|3691.73|3688.78|3688.78|0
1709291100000|2024-03-01 11:05:00|3691.21|3691.21|3691.23|3691.23|3692.85|3692.85|3690.71|3690.71|0
1709291400000|2024-03-01 11:10:00|3691.17|3691.17|3690.92|3690.92|3691.72|3691.72|3690.45|3690.45|0
1709291700000|2024-03-01 11:15:00|3691.03|3691.03|3692.68|3692.68|3693.14|3693.14|3690.65|3690.65|0
1709292000000|2024-03-01 11:20:00|3692.73|3692.73|3693.37|3693.37|3693.63|3693.63|3692.16|3692.16|0
1709292300000|2024-03-01 11:25:00|3693.48|3693.48|3695.3|3695.3|3695.3|3695.3|3692.47|3692.47|0
1709292600000|2024-03-01 11:30:00|3695.4|3695.4|3694.66|3694.66|3696.7|3696.7|3694.5|3694.5|0
1709292900000|2024-03-01 11:35:00|3694.61|3694.61|3692.91|3692.91|3694.61|3694.61|3692.33|3692.33|0
1709293200000|2024-03-01 11:40:00|3692.94|3692.94|3697.52|3697.52|3697.78|3697.78|3692.9|3692.9|0
1709293500000|2024-03-01 11:45:00|3697.47|3697.47|3695.2|3695.2|3697.6|3697.6|3695.14|3695.14|0
1709293800000|2024-03-01 11:50:00|3695.25|3695.25|3697.83|3697.83|3697.98|3697.98|3694.86|3694.86|0
1709294100000|2024-03-01 11:55:00|3697.49|3697.49|3697.52|3697.52|3697.52|3697.52|3695.82|3695.82|0
1709294400000|2024-03-01 12:00:00|3697.73|3697.73|3695.96|3695.96|3697.73|3697.73|3694.59|3694.59|0
1709294700000|2024-03-01 12:05:00|3695.89|3695.89|3693.6|3693.6|3695.96|3695.96|3693.54|3693.54|0
1709295000000|2024-03-01 12:10:00|3693.32|3693.32|3692.73|3692.73|3693.6|3693.6|3692.32|3692.32|0
1709295300000|2024-03-01 12:15:00|3693.07|3693.07|3691.24|3691.24|3693.47|3693.47|3691.24|3691.24|0
1709295600000|2024-03-01 12:20:00|3691.23|3691.23|3693.3|3693.3|3693.99|3693.99|3690.71|3690.71|0
1709295900000|2024-03-01 12:25:00|3693.14|3693.14|3695.78|3695.78|3695.93|3695.93|3693.09|3693.09|0
1709296200000|2024-03-01 12:30:00|3695.72|3695.72|3694.76|3694.76|3696.06|3696.06|3693.49|3693.49|0
1709296500000|2024-03-01 12:35:00|3694.86|3694.86|3698.25|3698.25|3698.38|3698.38|3694.62|3694.62|0
1709296800000|2024-03-01 12:40:00|3698.41|3698.41|3699.01|3699.01|3699.26|3699.26|3697.77|3697.77|0
1709297100000|2024-03-01 12:45:00|3699.07|3699.07|3699|3699|3699.34|3699.34|3697.19|3697.19|0
1709297400000|2024-03-01 12:50:00|3698.92|3698.92|3695.56|3695.56|3699.16|3699.16|3695.56|3695.56|0
1709297700000|2024-03-01 12:55:00|3695.4|3695.4|3696.01|3696.01|3697.04|3697.04|3695.07|3695.07|0
1709298000000|2024-03-01 13:00:00|3695.94|3695.94|3696.18|3696.18|3696.81|3696.81|3695.25|3695.25|0
1709298300000|2024-03-01 13:05:00|3696.13|3696.13|3694.14|3694.14|3697.63|3697.63|3693.47|3693.47|0
1709298600000|2024-03-01 13:10:00|3694.07|3694.07|3694.19|3694.19|3695.12|3695.12|3691.71|3691.71|0
1709298900000|2024-03-01 13:15:00|3694.22|3694.22|3693.74|3693.74|3695.1|3695.1|3692.99|3692.99|0
1709299200000|2024-03-01 13:20:00|3693.69|3693.69|3693.9|3693.9|3696.65|3696.65|3693.42|3693.42|0
1709299500000|2024-03-01 13:25:00|3693.23|3693.23|3691.26|3691.26|3693.23|3693.23|3691.14|3691.14|0
1709299800000|2024-03-01 13:30:00|3691.21|3691.21|3689.79|3689.79|3691.73|3691.73|3689.64|3689.64|0
1709300100000|2024-03-01 13:35:00|3689.85|3689.85|3688.5|3688.5|3689.9|3689.9|3686.02|3686.02|0
1709300400000|2024-03-01 13:40:00|3688.16|3688.16|3687.47|3687.47|3689.28|3689.28|3686.54|3686.54|0
1709300700000|2024-03-01 13:45:00|3687.52|3687.52|3685.07|3685.07|3687.75|3687.75|3685.04|3685.04|0
1709301000000|2024-03-01 13:50:00|3685.12|3685.12|3684.46|3684.46|3686.08|3686.08|3683.45|3683.45|0
1709301300000|2024-03-01 13:55:00|3684.53|3684.53|3683.33|3683.33|3687.37|3687.37|3683.33|3683.33|0
1709301600000|2024-03-01 14:00:00|3683.44|3683.44|3682.4|3682.4|3683.47|3683.47|3680.58|3680.58|0
1709301900000|2024-03-01 14:05:00|3682.74|3682.74|3681.77|3681.77|3684.32|3684.32|3681.62|3681.62|0
1709302200000|2024-03-01 14:10:00|3681.71|3681.71|3681|3681|3682.52|3682.52|3680.66|3680.66|0
1709302500000|2024-03-01 14:15:00|3681.05|3681.05|3679.58|3679.58|3681.24|3681.24|3679.01|3679.01|0
1709302800000|2024-03-01 14:20:00|3679.31|3679.31|3686.05|3686.05|3686.05|3686.05|3678.34|3678.34|0
1709303100000|2024-03-01 14:25:00|3686.1|3686.1|3686.72|3686.72|3687.38|3687.38|3685.02|3685.02|0
1709303400000|2024-03-01 14:30:00|3686.87|3686.87|3692.26|3692.26|3693.63|3693.63|3686.54|3686.54|0
1709303700000|2024-03-01 14:35:00|3692.37|3692.37|3686.92|3686.92|3693.53|3693.53|3686.55|3686.55|0
1709304000000|2024-03-01 14:40:00|3687.15|3687.15|3684.1|3684.1|3687.15|3687.15|3681.38|3681.38|0
1709304300000|2024-03-01 14:45:00|3684.05|3684.05|3675.36|3675.36|3685.33|3685.33|3675.36|3675.36|0
1709304600000|2024-03-01 14:50:00|3675.2|3675.2|3665.45|3665.45|3675.2|3675.2|3665.42|3665.42|0
1709304900000|2024-03-01 14:55:00|3665.4|3665.4|3667.08|3667.08|3667.83|3667.83|3663.38|3663.38|0
1709305200000|2024-03-01 15:00:00|3667.27|3667.27|3666.53|3666.53|3672.08|3672.08|3666.09|3666.09|0
1709305500000|2024-03-01 15:05:00|3666.31|3666.31|3668.55|3668.55|3668.55|3668.55|3664.66|3664.66|0
1709305800000|2024-03-01 15:10:00|3668.81|3668.81|3668.47|3668.47|3669.86|3669.86|3667.51|3667.51|0
1709306100000|2024-03-01 15:15:00|3668.48|3668.48|3675.16|3675.16|3675.3|3675.3|3668.43|3668.43|0
1709306400000|2024-03-01 15:20:00|3675.23|3675.23|3677.36|3677.36|3677.46|3677.46|3675.23|3675.23|0
1709306700000|2024-03-01 15:25:00|3677.51|3677.51|3678.39|3678.39|3679.89|3679.89|3677.32|3677.32|0
1709307000000|2024-03-01 15:30:00|3678.73|3678.73|3678.54|3678.54|3679.41|3679.41|3677.33|3677.33|0
1709307300000|2024-03-01 15:35:00|3678.49|3678.49|3678.41|3678.41|3680.33|3680.33|3677.61|3677.61|0
1709307600000|2024-03-01 15:40:00|3678.36|3678.36|3681.08|3681.08|3681.14|3681.14|3678.08|3678.08|0
1709307900000|2024-03-01 15:45:00|3681.18|3681.18|3679.78|3679.78|3681.68|3681.68|3679.78|3679.78|0
1709308200000|2024-03-01 15:50:00|3679.83|3679.83|3673.96|3673.96|3680.77|3680.77|3673.96|3673.96|0
1709308500000|2024-03-01 15:55:00|3674.03|3674.03|3675.2|3675.2|3676.17|3676.17|3674.03|3674.03|0
1709308800000|2024-03-01 16:00:00|3675.25|3675.25|3677.91|3677.91|3678.62|3678.62|3675.2|3675.2|0
1709309100000|2024-03-01 16:05:00|3677.85|3677.85|3677.99|3677.99|3678.51|3678.51|3676.57|3676.57|0
1709309400000|2024-03-01 16:10:00|3678.02|3678.02|3672.51|3672.51|3678.91|3678.91|3671.74|3671.74|0
1709309700000|2024-03-01 16:15:00|3672.84|3672.84|3679.35|3679.35|3679.99|3679.99|3672.84|3672.84|0
1709310000000|2024-03-01 16:20:00|3679.01|3679.01|3678.61|3678.61|3679.19|3679.19|3677.91|3677.91|0
1709310300000|2024-03-01 16:25:00|3678.55|3678.55|3676.73|3676.73|3678.77|3678.77|3675.39|3675.39|0
1709540100000|2024-03-04 08:15:00|3655.25|3655.25|3654.53|3654.53|3656.89|3656.89|3653.46|3653.46|0
1709540400000|2024-03-04 08:20:00|3654.47|3654.47|3655.95|3655.95|3657.6|3657.6|3651.23|3651.23|0
1709540700000|2024-03-04 08:25:00|3655.62|3655.62|3659.88|3659.88|3661.91|3661.91|3655.3|3655.3|0
1709541000000|2024-03-04 08:30:00|3659.55|3659.55|3661.98|3661.98|3662.42|3662.42|3657.07|3657.07|0
1709541300000|2024-03-04 08:35:00|3662.07|3662.07|3658.2|3658.2|3662.07|3662.07|3657.29|3657.29|0
1709541600000|2024-03-04 08:40:00|3658.17|3658.17|3655.39|3655.39|3661.52|3661.52|3654.33|3654.33|0
1709541900000|2024-03-04 08:45:00|3655.31|3655.31|3655.91|3655.91|3657.67|3657.67|3654.66|3654.66|0
1709542200000|2024-03-04 08:50:00|3655.87|3655.87|3656.41|3656.41|3657.46|3657.46|3654.92|3654.92|0
1709542500000|2024-03-04 08:55:00|3656.31|3656.31|3656.26|3656.26|3657.4|3657.4|3655.39|3655.39|0
1709542800000|2024-03-04 09:00:00|3656.6|3656.6|3656.37|3656.37|3659.54|3659.54|3655.36|3655.36|0
1709543100000|2024-03-04 09:05:00|3656.54|3656.54|3656.23|3656.23|3658.09|3658.09|3655.9|3655.9|0
1709543400000|2024-03-04 09:10:00|3656.5|3656.5|3650.66|3650.66|3656.5|3656.5|3650.66|3650.66|0
1709543700000|2024-03-04 09:15:00|3650.56|3650.56|3654.72|3654.72|3657.2|3657.2|3650.42|3650.42|0
1709544000000|2024-03-04 09:20:00|3654.64|3654.64|3653.51|3653.51|3655.3|3655.3|3652.76|3652.76|0
1709544300000|2024-03-04 09:25:00|3653.87|3653.87|3654.52|3654.52|3654.93|3654.93|3652.53|3652.53|0
1709544600000|2024-03-04 09:30:00|3654.44|3654.44|3653.4|3653.4|3655.91|3655.91|3653.25|3653.25|0
1709544900000|2024-03-04 09:35:00|3653.25|3653.25|3656.87|3656.87|3657.15|3657.15|3652.81|3652.81|0
1709545200000|2024-03-04 09:40:00|3657.2|3657.2|3654.49|3654.49|3657.33|3657.33|3653.38|3653.38|0
1709545500000|2024-03-04 09:45:00|3654.57|3654.57|3653.31|3653.31|3654.62|3654.62|3652.46|3652.46|0
1709545800000|2024-03-04 09:50:00|3653.3|3653.3|3654.74|3654.74|3654.84|3654.84|3652.78|3652.78|0
1709546100000|2024-03-04 09:55:00|3654.63|3654.63|3654.32|3654.32|3657.02|3657.02|3654.32|3654.32|0
1709546400000|2024-03-04 10:00:00|3654.43|3654.43|3654.99|3654.99|3656.12|3656.12|3654.04|3654.04|0
1709546700000|2024-03-04 10:05:00|3654.89|3654.89|3654.02|3654.02|3655.39|3655.39|3652.89|3652.89|0
1709547000000|2024-03-04 10:10:00|3654.17|3654.17|3652.07|3652.07|3655.69|3655.69|3652.07|3652.07|0
1709547300000|2024-03-04 10:15:00|3651.68|3651.68|3653.54|3653.54|3653.69|3653.69|3651.09|3651.09|0
1709547600000|2024-03-04 10:20:00|3653.62|3653.62|3656.9|3656.9|3656.9|3656.9|3653.05|3653.05|0
1709547900000|2024-03-04 10:25:00|3656.89|3656.89|3656.01|3656.01|3657.8|3657.8|3655.93|3655.93|0
1709548200000|2024-03-04 10:30:00|3656.11|3656.11|3657.22|3657.22|3657.22|3657.22|3654.98|3654.98|0
1709548500000|2024-03-04 10:35:00|3657.28|3657.28|3656.51|3656.51|3657.61|3657.61|3656.44|3656.44|0
1709548800000|2024-03-04 10:40:00|3656.57|3656.57|3652.83|3652.83|3656.57|3656.57|3652.73|3652.73|0
1709549100000|2024-03-04 10:45:00|3652.91|3652.91|3653.04|3653.04|3655.38|3655.38|3652.37|3652.37|0
1709549400000|2024-03-04 10:50:00|3653.26|3653.26|3651.74|3651.74|3653.49|3653.49|3650.96|3650.96|0
1709549700000|2024-03-04 10:55:00|3651.81|3651.81|3652.04|3652.04|3653.24|3653.24|3651.17|3651.17|0
1709550000000|2024-03-04 11:00:00|3651.99|3651.99|3649.23|3649.23|3651.99|3651.99|3648.51|3648.51|0
1709550300000|2024-03-04 11:05:00|3649.18|3649.18|3648.04|3648.04|3649.18|3649.18|3647.77|3647.77|0
1709550600000|2024-03-04 11:10:00|3647.71|3647.71|3646.77|3646.77|3648.33|3648.33|3646.01|3646.01|0
1709550900000|2024-03-04 11:15:00|3647.1|3647.1|3650|3650|3652.21|3652.21|3647.1|3647.1|0
1709551200000|2024-03-04 11:20:00|3650.07|3650.07|3651.57|3651.57|3651.62|3651.62|3649.4|3649.4|0
1709551500000|2024-03-04 11:25:00|3651.23|3651.23|3647.44|3647.44|3651.49|3651.49|3647.28|3647.28|0
1709551800000|2024-03-04 11:30:00|3647.41|3647.41|3643.46|3643.46|3647.41|3647.41|3643.46|3643.46|0
1709552100000|2024-03-04 11:35:00|3643.8|3643.8|3646.24|3646.24|3646.56|3646.56|3642.82|3642.82|0
1709552400000|2024-03-04 11:40:00|3646.25|3646.25|3652|3652|3652|3652|3645.78|3645.78|0
1709552700000|2024-03-04 11:45:00|3651.98|3651.98|3653.29|3653.29|3653.45|3653.45|3651.93|3651.93|0
1709553000000|2024-03-04 11:50:00|3653.34|3653.34|3655.8|3655.8|3656|3656|3653.08|3653.08|0
1709553300000|2024-03-04 11:55:00|3655.71|3655.71|3653.19|3653.19|3655.76|3655.76|3652.84|3652.84|0
1709553600000|2024-03-04 12:00:00|3653.13|3653.13|3647.71|3647.71|3653.13|3653.13|3647.71|3647.71|0
1709553900000|2024-03-04 12:05:00|3647.82|3647.82|3650.43|3650.43|3650.7|3650.7|3647.48|3647.48|0
1709554200000|2024-03-04 12:10:00|3650.09|3650.09|3651.23|3651.23|3651.85|3651.85|3650.08|3650.08|0
1709554500000|2024-03-04 12:15:00|3651.14|3651.14|3651.81|3651.81|3652.32|3652.32|3651.14|3651.14|0
1709554800000|2024-03-04 12:20:00|3651.76|3651.76|3648.5|3648.5|3651.8|3651.8|3648.4|3648.4|0
1709555100000|2024-03-04 12:25:00|3648.58|3648.58|3650.08|3650.08|3650.89|3650.89|3648.31|3648.31|0
1709555400000|2024-03-04 12:30:00|3649.97|3649.97|3647.47|3647.47|3650.05|3650.05|3646.54|3646.54|0
1709555700000|2024-03-04 12:35:00|3647.42|3647.42|3646.84|3646.84|3647.42|3647.42|3646.45|3646.45|0
1709556000000|2024-03-04 12:40:00|3646.95|3646.95|3647.27|3647.27|3647.5|3647.5|3646.09|3646.09|0
1709556300000|2024-03-04 12:45:00|3647.38|3647.38|3644.18|3644.18|3647.43|3647.43|3643.46|3643.46|0
1709556600000|2024-03-04 12:50:00|3643.84|3643.84|3645.32|3645.32|3646.29|3646.29|3643.79|3643.79|0
1709556900000|2024-03-04 12:55:00|3645.45|3645.45|3645.97|3645.97|3647.51|3647.51|3645.27|3645.27|0
1709557200000|2024-03-04 13:00:00|3645.98|3645.98|3643.99|3643.99|3646.24|3646.24|3643.43|3643.43|0
1709557500000|2024-03-04 13:05:00|3643.94|3643.94|3642.26|3642.26|3644.13|3644.13|3641.27|3641.27|0
1709557800000|2024-03-04 13:10:00|3641.8|3641.8|3640.64|3640.64|3641.95|3641.95|3640.64|3640.64|0
1709558100000|2024-03-04 13:15:00|3640.98|3640.98|3639.54|3639.54|3641.67|3641.67|3639.01|3639.01|0
1709558400000|2024-03-04 13:20:00|3639.47|3639.47|3639.74|3639.74|3640.07|3640.07|3638.07|3638.07|0
1709558700000|2024-03-04 13:25:00|3639.79|3639.79|3636.53|3636.53|3639.79|3639.79|3636.34|3636.34|0
1709559000000|2024-03-04 13:30:00|3636.54|3636.54|3635.37|3635.37|3636.59|3636.59|3634.96|3634.96|0
1709559300000|2024-03-04 13:35:00|3635.03|3635.03|3641.66|3641.66|3641.97|3641.97|3633.16|3633.16|0
1709559600000|2024-03-04 13:40:00|3641.68|3641.68|3641.84|3641.84|3642.08|3642.08|3639.89|3639.89|0
1709559900000|2024-03-04 13:45:00|3641.94|3641.94|3642.27|3642.27|3642.54|3642.54|3640.21|3640.21|0
1709560200000|2024-03-04 13:50:00|3642.48|3642.48|3642.85|3642.85|3643.32|3643.32|3642.22|3642.22|0
1709560500000|2024-03-04 13:55:00|3642.77|3642.77|3645.9|3645.9|3646|3646|3642.45|3642.45|0
1709560800000|2024-03-04 14:00:00|3646.23|3646.23|3644.63|3644.63|3646.29|3646.29|3644.57|3644.57|0
1709561100000|2024-03-04 14:05:00|3644.97|3644.97|3644.57|3644.57|3645.6|3645.6|3642.58|3642.58|0
1709561400000|2024-03-04 14:10:00|3644.65|3644.65|3641.45|3641.45|3645.07|3645.07|3641.45|3641.45|0
1709561700000|2024-03-04 14:15:00|3641.4|3641.4|3643|3643|3643.58|3643.58|3641.4|3641.4|0
1709562000000|2024-03-04 14:20:00|3642.9|3642.9|3645.45|3645.45|3645.45|3645.45|3641.18|3641.18|0
1709562300000|2024-03-04 14:25:00|3645.55|3645.55|3648.55|3648.55|3648.6|3648.6|3644.96|3644.96|0
1709562600000|2024-03-04 14:30:00|3648.21|3648.21|3654.52|3654.52|3657.33|3657.33|3648.21|3648.21|0
1709562900000|2024-03-04 14:35:00|3654.57|3654.57|3657.17|3657.17|3657.22|3657.22|3653.3|3653.3|0
1709563200000|2024-03-04 14:40:00|3657.26|3657.26|3658.04|3658.04|3659.4|3659.4|3656.85|3656.85|0
1709563500000|2024-03-04 14:45:00|3658.15|3658.15|3663.98|3663.98|3664.15|3664.15|3658.15|3658.15|0
1709563800000|2024-03-04 14:50:00|3664.03|3664.03|3660.61|3660.61|3664.03|3664.03|3659.28|3659.28|0
1709564100000|2024-03-04 14:55:00|3660.51|3660.51|3660.21|3660.21|3660.82|3660.82|3657.14|3657.14|0
1709564400000|2024-03-04 15:00:00|3660.3|3660.3|3656.38|3656.38|3661.09|3661.09|3655.59|3655.59|0
1709564700000|2024-03-04 15:05:00|3656.33|3656.33|3653.62|3653.62|3656.38|3656.38|3653.29|3653.29|0
1709565000000|2024-03-04 15:10:00|3653.57|3653.57|3648.62|3648.62|3653.57|3653.57|3647.64|3647.64|0
1709565300000|2024-03-04 15:15:00|3648.71|3648.71|3651.3|3651.3|3651.3|3651.3|3646.77|3646.77|0
1709565600000|2024-03-04 15:20:00|3651.36|3651.36|3652.34|3652.34|3652.34|3652.34|3649.74|3649.74|0
1709565900000|2024-03-04 15:25:00|3652|3652|3656.9|3656.9|3656.9|3656.9|3651.95|3651.95|0
1709566200000|2024-03-04 15:30:00|3656.85|3656.85|3655.29|3655.29|3657|3657|3654.79|3654.79|0
1709566500000|2024-03-04 15:35:00|3655.24|3655.24|3655.5|3655.5|3656.38|3656.38|3654.21|3654.21|0
1709566800000|2024-03-04 15:40:00|3655.45|3655.45|3651.86|3651.86|3655.86|3655.86|3651.71|3651.71|0
1709567100000|2024-03-04 15:45:00|3651.85|3651.85|3652.2|3652.2|3652.2|3652.2|3650.09|3650.09|0
1709567400000|2024-03-04 15:50:00|3652.48|3652.48|3650.6|3650.6|3652.48|3652.48|3649.78|3649.78|0
1709567700000|2024-03-04 15:55:00|3650.26|3650.26|3651.78|3651.78|3653.26|3653.26|3650.25|3650.25|0
1709568000000|2024-03-04 16:00:00|3652.12|3652.12|3653.49|3653.49|3654.32|3654.32|3651.21|3651.21|0
1709568300000|2024-03-04 16:05:00|3653.44|3653.44|3653.47|3653.47|3654.11|3654.11|3652.76|3652.76|0
1709568600000|2024-03-04 16:10:00|3653.42|3653.42|3655.07|3655.07|3656.37|3656.37|3652.8|3652.8|0
1709568900000|2024-03-04 16:15:00|3655.12|3655.12|3654.76|3654.76|3655.5|3655.5|3653.66|3653.66|0
1709569200000|2024-03-04 16:20:00|3654.82|3654.82|3654.63|3654.63|3656.74|3656.74|3653.72|3653.72|0
1709569500000|2024-03-04 16:25:00|3654.3|3654.3|3656.27|3656.27|3656.98|3656.98|3653.87|3653.87|0
1709626500000|2024-03-05 08:15:00|3628.49|3628.49|3630.37|3630.37|3632.26|3632.26|3628.33|3628.33|0
1709626800000|2024-03-05 08:20:00|3631.04|3631.04|3633.02|3633.02|3634.33|3634.33|3630.37|3630.37|0
1709627100000|2024-03-05 08:25:00|3633.36|3633.36|3630.92|3630.92|3635.35|3635.35|3630.92|3630.92|0
1709627400000|2024-03-05 08:30:00|3630.97|3630.97|3635.18|3635.18|3635.31|3635.31|3630.88|3630.88|0
1709627700000|2024-03-05 08:35:00|3635.52|3635.52|3635.41|3635.41|3636.23|3636.23|3632.32|3632.32|0
1709628000000|2024-03-05 08:40:00|3635.36|3635.36|3637.88|3637.88|3637.88|3637.88|3634.7|3634.7|0
1709628300000|2024-03-05 08:45:00|3638.22|3638.22|3633.97|3633.97|3639.16|3639.16|3633.97|3633.97|0
1709628600000|2024-03-05 08:50:00|3633.25|3633.25|3632.56|3632.56|3633.98|3633.98|3632.56|3632.56|0
1709628900000|2024-03-05 08:55:00|3632.22|3632.22|3628.6|3628.6|3632.71|3632.71|3626.96|3626.96|0
1709629200000|2024-03-05 09:00:00|3628.93|3628.93|3635.44|3635.44|3635.44|3635.44|3628.61|3628.61|0
1709629500000|2024-03-05 09:05:00|3635.5|3635.5|3637.8|3637.8|3637.8|3637.8|3635.26|3635.26|0
1709629800000|2024-03-05 09:10:00|3638.13|3638.13|3641.35|3641.35|3641.35|3641.35|3637.75|3637.75|0
1709630100000|2024-03-05 09:15:00|3641.01|3641.01|3639.29|3639.29|3644.23|3644.23|3639.23|3639.23|0
1709630400000|2024-03-05 09:20:00|3638.96|3638.96|3643.09|3643.09|3643.71|3643.71|3638.96|3638.96|0
1709630700000|2024-03-05 09:25:00|3642.75|3642.75|3644.2|3644.2|3645.16|3645.16|3642.75|3642.75|0
1709631000000|2024-03-05 09:30:00|3644.21|3644.21|3648.03|3648.03|3648.46|3648.46|3643.97|3643.97|0
1709631300000|2024-03-05 09:35:00|3647.87|3647.87|3643.33|3643.33|3647.87|3647.87|3643.32|3643.32|0
1709631600000|2024-03-05 09:40:00|3643.27|3643.27|3643.88|3643.88|3645.47|3645.47|3642.18|3642.18|0
1709631900000|2024-03-05 09:45:00|3643.89|3643.89|3642.34|3642.34|3644.47|3644.47|3642.23|3642.23|0
1709632200000|2024-03-05 09:50:00|3642.31|3642.31|3642.66|3642.66|3643.16|3643.16|3640.64|3640.64|0
1709632500000|2024-03-05 09:55:00|3642.81|3642.81|3639.16|3639.16|3642.92|3642.92|3639.16|3639.16|0
1709632800000|2024-03-05 10:00:00|3639.27|3639.27|3642.09|3642.09|3643.16|3643.16|3639.27|3639.27|0
1709633100000|2024-03-05 10:05:00|3642.2|3642.2|3642.59|3642.59|3643.26|3643.26|3640.87|3640.87|0
1709633400000|2024-03-05 10:10:00|3642.67|3642.67|3644.78|3644.78|3644.78|3644.78|3642.37|3642.37|0
1709633700000|2024-03-05 10:15:00|3644.84|3644.84|3645.55|3645.55|3645.73|3645.73|3642.93|3642.93|0
1709634000000|2024-03-05 10:20:00|3645.89|3645.89|3648.76|3648.76|3651.72|3651.72|3645.89|3645.89|0
1709634300000|2024-03-05 10:25:00|3648.69|3648.69|3647.94|3647.94|3649.16|3649.16|3647.93|3647.93|0
1709634600000|2024-03-05 10:30:00|3648.05|3648.05|3648.67|3648.67|3649.26|3649.26|3647.53|3647.53|0
1709634900000|2024-03-05 10:35:00|3648.61|3648.61|3646.93|3646.93|3648.67|3648.67|3646.31|3646.31|0
1709635200000|2024-03-05 10:40:00|3647.04|3647.04|3646.61|3646.61|3647.88|3647.88|3645.86|3645.86|0
1709635500000|2024-03-05 10:45:00|3646.66|3646.66|3647.7|3647.7|3649.03|3649.03|3646.52|3646.52|0
1709635800000|2024-03-05 10:50:00|3647.76|3647.76|3646.89|3646.89|3648.92|3648.92|3646.29|3646.29|0
1709636100000|2024-03-05 10:55:00|3646.94|3646.94|3647.51|3647.51|3648.27|3648.27|3646.51|3646.51|0
1709636400000|2024-03-05 11:00:00|3647.72|3647.72|3647.63|3647.63|3648.23|3648.23|3647.51|3647.51|0
1709636700000|2024-03-05 11:05:00|3647.5|3647.5|3644.79|3644.79|3647.5|3647.5|3643.89|3643.89|0
1709637000000|2024-03-05 11:10:00|3644.78|3644.78|3645.19|3645.19|3648.28|3648.28|3644.78|3644.78|0
1709637300000|2024-03-05 11:15:00|3645.35|3645.35|3645.28|3645.28|3646.86|3646.86|3644.76|3644.76|0
1709637600000|2024-03-05 11:20:00|3645.96|3645.96|3643.87|3643.87|3645.96|3645.96|3643.71|3643.71|0
1709637900000|2024-03-05 11:25:00|3644.21|3644.21|3641.35|3641.35|3644.3|3644.3|3641.11|3641.11|0
1709638200000|2024-03-05 11:30:00|3641.45|3641.45|3642.18|3642.18|3642.98|3642.98|3641.05|3641.05|0
1709638500000|2024-03-05 11:35:00|3642.23|3642.23|3640.32|3640.32|3642.23|3642.23|3640.1|3640.1|0
1709638800000|2024-03-05 11:40:00|3640.26|3640.26|3639.32|3639.32|3641.23|3641.23|3639.32|3639.32|0
1709639100000|2024-03-05 11:45:00|3639.42|3639.42|3642.28|3642.28|3642.35|3642.35|3639.32|3639.32|0
1709639400000|2024-03-05 11:50:00|3642.25|3642.25|3638.46|3638.46|3642.25|3642.25|3638.12|3638.12|0
1709639700000|2024-03-05 11:55:00|3638.51|3638.51|3634.58|3634.58|3638.51|3638.51|3633.97|3633.97|0
1709640000000|2024-03-05 12:00:00|3634.65|3634.65|3632.92|3632.92|3635.04|3635.04|3630.65|3630.65|0
1709640300000|2024-03-05 12:05:00|3632.83|3632.83|3631.49|3631.49|3633.95|3633.95|3631.49|3631.49|0
1709640600000|2024-03-05 12:10:00|3631.44|3631.44|3635.34|3635.34|3636.35|3636.35|3631.29|3631.29|0
1709640900000|2024-03-05 12:15:00|3635.4|3635.4|3633.51|3633.51|3636.02|3636.02|3633.23|3633.23|0
1709641200000|2024-03-05 12:20:00|3633.46|3633.46|3633.13|3633.13|3633.46|3633.46|3632.69|3632.69|0
1709641500000|2024-03-05 12:25:00|3633.18|3633.18|3633.76|3633.76|3634.58|3634.58|3633.18|3633.18|0
1709641800000|2024-03-05 12:30:00|3633.42|3633.42|3635.76|3635.76|3636.6|3636.6|3633.42|3633.42|0
1709642100000|2024-03-05 12:35:00|3635.77|3635.77|3636.15|3636.15|3638.11|3638.11|3635.76|3635.76|0
1709642400000|2024-03-05 12:40:00|3636.56|3636.56|3636.76|3636.76|3638.43|3638.43|3636.56|3636.56|0
1709642700000|2024-03-05 12:45:00|3636.84|3636.84|3640.21|3640.21|3640.47|3640.47|3636.68|3636.68|0
1709643000000|2024-03-05 12:50:00|3640.28|3640.28|3641.58|3641.58|3642.22|3642.22|3640|3640|0
1709643300000|2024-03-05 12:55:00|3641.55|3641.55|3641.63|3641.63|3642.03|3642.03|3641.37|3641.37|0
1709643600000|2024-03-05 13:00:00|3641.64|3641.64|3640.95|3640.95|3641.9|3641.9|3640.37|3640.37|0
1709643900000|2024-03-05 13:05:00|3640.87|3640.87|3645.1|3645.1|3645.25|3645.25|3640.1|3640.1|0
1709644200000|2024-03-05 13:10:00|3644.76|3644.76|3645.78|3645.78|3645.78|3645.78|3644.3|3644.3|0
1709644500000|2024-03-05 13:15:00|3645.83|3645.83|3651.63|3651.63|3651.63|3651.63|3645.83|3645.83|0
1709644800000|2024-03-05 13:20:00|3651.37|3651.37|3651.41|3651.41|3651.51|3651.51|3649.4|3649.4|0
1709645100000|2024-03-05 13:25:00|3651.33|3651.33|3648.12|3648.12|3651.36|3651.36|3647.73|3647.73|0
1709645400000|2024-03-05 13:30:00|3648.17|3648.17|3647.24|3647.24|3648.71|3648.71|3646.6|3646.6|0
1709645700000|2024-03-05 13:35:00|3647.32|3647.32|3650.21|3650.21|3650.49|3650.49|3647.32|3647.32|0
1709646000000|2024-03-05 13:40:00|3650.14|3650.14|3648.87|3648.87|3650.14|3650.14|3648.34|3648.34|0
1709646300000|2024-03-05 13:45:00|3648.98|3648.98|3654.23|3654.23|3654.23|3654.23|3648.72|3648.72|0
1709646600000|2024-03-05 13:50:00|3654.34|3654.34|3658.24|3658.24|3659.05|3659.05|3653.64|3653.64|0
1709646900000|2024-03-05 13:55:00|3658.36|3658.36|3654.4|3654.4|3658.8|3658.8|3654.25|3654.25|0
1709647200000|2024-03-05 14:00:00|3654.51|3654.51|3654.94|3654.94|3656.23|3656.23|3654.48|3654.48|0
1709647500000|2024-03-05 14:05:00|3654.83|3654.83|3651.5|3651.5|3654.83|3654.83|3651.5|3651.5|0
1709647800000|2024-03-05 14:10:00|3651.42|3651.42|3647.93|3647.93|3651.42|3651.42|3647.93|3647.93|0
1709648100000|2024-03-05 14:15:00|3647.94|3647.94|3645.91|3645.91|3648.09|3648.09|3644.63|3644.63|0
1709648400000|2024-03-05 14:20:00|3645.86|3645.86|3647.99|3647.99|3648.19|3648.19|3645.8|3645.8|0
1709648700000|2024-03-05 14:25:00|3648.2|3648.2|3649.19|3649.19|3649.33|3649.33|3647.41|3647.41|0
1709649000000|2024-03-05 14:30:00|3649.24|3649.24|3656.48|3656.48|3657.2|3657.2|3649.24|3649.24|0
1709649300000|2024-03-05 14:35:00|3656.55|3656.55|3659.42|3659.42|3659.47|3659.47|3654.97|3654.97|0
1709649600000|2024-03-05 14:40:00|3659.52|3659.52|3667.61|3667.61|3667.72|3667.72|3659.52|3659.52|0
1709649900000|2024-03-05 14:45:00|3667.33|3667.33|3668.16|3668.16|3670.96|3670.96|3666.73|3666.73|0
1709650200000|2024-03-05 14:50:00|3668.14|3668.14|3666.5|3666.5|3668.14|3668.14|3665.81|3665.81|0
1709650500000|2024-03-05 14:55:00|3666.56|3666.56|3671.25|3671.25|3671.25|3671.25|3666.13|3666.13|0
1709650800000|2024-03-05 15:00:00|3670.92|3670.92|3671.47|3671.47|3674.52|3674.52|3670.1|3670.1|0
1709651100000|2024-03-05 15:05:00|3671.52|3671.52|3666.51|3666.51|3671.63|3671.63|3666.44|3666.44|0
1709651400000|2024-03-05 15:10:00|3666.45|3666.45|3670.59|3670.59|3670.59|3670.59|3665.83|3665.83|0
1709651700000|2024-03-05 15:15:00|3670.25|3670.25|3668.03|3668.03|3671.12|3671.12|3665.87|3665.87|0
1709652000000|2024-03-05 15:20:00|3668.08|3668.08|3664.93|3664.93|3668.17|3668.17|3663.19|3663.19|0
1709652300000|2024-03-05 15:25:00|3664.98|3664.98|3673.32|3673.32|3673.34|3673.34|3664.93|3664.93|0
1709652600000|2024-03-05 15:30:00|3673.49|3673.49|3674.27|3674.27|3675.02|3675.02|3672.94|3672.94|0
1709652900000|2024-03-05 15:35:00|3674.36|3674.36|3675.33|3675.33|3676.16|3676.16|3673.48|3673.48|0
1709653200000|2024-03-05 15:40:00|3675.38|3675.38|3676.92|3676.92|3678.12|3678.12|3675.38|3675.38|0
1709653500000|2024-03-05 15:45:00|3676.59|3676.59|3677.93|3677.93|3678.01|3678.01|3676.27|3676.27|0
1709653800000|2024-03-05 15:50:00|3677.85|3677.85|3672.64|3672.64|3677.85|3677.85|3671.97|3671.97|0
1709654100000|2024-03-05 15:55:00|3672.7|3672.7|3686.12|3686.12|3688.87|3688.87|3672.35|3672.35|0
1709654400000|2024-03-05 16:00:00|3685.78|3685.78|3674.56|3674.56|3685.78|3685.78|3674.46|3674.46|0
1709654700000|2024-03-05 16:05:00|3674.35|3674.35|3682|3682|3683.06|3683.06|3673.61|3673.61|0
1709655000000|2024-03-05 16:10:00|3681.95|3681.95|3677.36|3677.36|3682.25|3682.25|3677.21|3677.21|0
1709655300000|2024-03-05 16:15:00|3677.41|3677.41|3673.07|3673.07|3677.72|3677.72|3672.31|3672.31|0
1709655600000|2024-03-05 16:20:00|3672.41|3672.41|3670.93|3670.93|3672.89|3672.89|3670.22|3670.22|0
1709655900000|2024-03-05 16:25:00|3670.7|3670.7|3670.05|3670.05|3671.87|3671.87|3668.37|3668.37|0
1709712900000|2024-03-06 08:15:00|3672.17|3672.17|3677.54|3677.54|3678.35|3678.35|3672.07|3672.07|0
1709713200000|2024-03-06 08:20:00|3678.21|3678.21|3674.66|3674.66|3678.44|3678.44|3671.86|3671.86|0
1709713500000|2024-03-06 08:25:00|3675|3675|3683.45|3683.45|3684.32|3684.32|3675|3675|0
1709713800000|2024-03-06 08:30:00|3683.39|3683.39|3673.48|3673.48|3685.48|3685.48|3673.48|3673.48|0
1709714100000|2024-03-06 08:35:00|3673.82|3673.82|3679.32|3679.32|3682.07|3682.07|3673.48|3673.48|0
1709714400000|2024-03-06 08:40:00|3679.66|3679.66|3675.69|3675.69|3679.66|3679.66|3675.69|3675.69|0
1709714700000|2024-03-06 08:45:00|3676.36|3676.36|3678.03|3678.03|3679.93|3679.93|3676.36|3676.36|0
1709715000000|2024-03-06 08:50:00|3678.37|3678.37|3677.96|3677.96|3679.36|3679.36|3676.34|3676.34|0
1709715300000|2024-03-06 08:55:00|3678.3|3678.3|3674.08|3674.08|3678.59|3678.59|3673.41|3673.41|0
1709715600000|2024-03-06 09:00:00|3674.07|3674.07|3672.97|3672.97|3679.39|3679.39|3672.97|3672.97|0
1709715900000|2024-03-06 09:05:00|3673.03|3673.03|3673.86|3673.86|3675.16|3675.16|3670.04|3670.04|0
1709716200000|2024-03-06 09:10:00|3673.37|3673.37|3672.19|3672.19|3673.42|3673.42|3670.99|3670.99|0
1709716500000|2024-03-06 09:15:00|3672.3|3672.3|3672.05|3672.05|3672.84|3672.84|3668.16|3668.16|0
1709716800000|2024-03-06 09:20:00|3672.12|3672.12|3673.83|3673.83|3673.97|3673.97|3672.12|3672.12|0
1709717100000|2024-03-06 09:25:00|3674.17|3674.17|3682.37|3682.37|3683.33|3683.33|3674.17|3674.17|0
1709717400000|2024-03-06 09:30:00|3682.38|3682.38|3687.57|3687.57|3687.57|3687.57|3682.17|3682.17|0
1709717700000|2024-03-06 09:35:00|3687.47|3687.47|3687.8|3687.8|3689.43|3689.43|3686.74|3686.74|0
1709718000000|2024-03-06 09:40:00|3687.84|3687.84|3688.15|3688.15|3689.19|3689.19|3686.49|3686.49|0
1709718300000|2024-03-06 09:45:00|3688.06|3688.06|3685.29|3685.29|3688.45|3688.45|3684.54|3684.54|0
1709718600000|2024-03-06 09:50:00|3685.24|3685.24|3683.54|3683.54|3685.46|3685.46|3682.73|3682.73|0
1709718900000|2024-03-06 09:55:00|3683.75|3683.75|3684.22|3684.22|3684.95|3684.95|3683.49|3683.49|0
1709719200000|2024-03-06 10:00:00|3684.3|3684.3|3687.27|3687.27|3689.2|3689.2|3683.9|3683.9|0
1709719500000|2024-03-06 10:05:00|3687.2|3687.2|3689.2|3689.2|3690.58|3690.58|3685.78|3685.78|0
1709719800000|2024-03-06 10:10:00|3689.04|3689.04|3685.63|3685.63|3689.1|3689.1|3684.61|3684.61|0
1709720100000|2024-03-06 10:15:00|3685.52|3685.52|3690.47|3690.47|3690.47|3690.47|3685.52|3685.52|0
1709720400000|2024-03-06 10:20:00|3690.63|3690.63|3691.95|3691.95|3692.51|3692.51|3690.07|3690.07|0
1709720700000|2024-03-06 10:25:00|3691.88|3691.88|3692|3692|3694.45|3694.45|3691.64|3691.64|0
1709721000000|2024-03-06 10:30:00|3691.98|3691.98|3690.36|3690.36|3693.39|3693.39|3690.36|3690.36|0
1709721300000|2024-03-06 10:35:00|3690.29|3690.29|3689.49|3689.49|3690.29|3690.29|3687.44|3687.44|0
1709721600000|2024-03-06 10:40:00|3689.15|3689.15|3688.5|3688.5|3690.45|3690.45|3687.49|3687.49|0
1709721900000|2024-03-06 10:45:00|3688.48|3688.48|3690.6|3690.6|3691.5|3691.5|3688.42|3688.42|0
1709722200000|2024-03-06 10:50:00|3690.71|3690.71|3690.88|3690.88|3691.98|3691.98|3690.37|3690.37|0
1709722500000|2024-03-06 10:55:00|3690.54|3690.54|3689.56|3689.56|3691.29|3691.29|3689.29|3689.29|0
1709722800000|2024-03-06 11:00:00|3689.61|3689.61|3693.58|3693.58|3694.54|3694.54|3689.47|3689.47|0
1709723100000|2024-03-06 11:05:00|3693.32|3693.32|3694.32|3694.32|3694.71|3694.71|3692.99|3692.99|0
1709723400000|2024-03-06 11:10:00|3694.34|3694.34|3698.29|3698.29|3698.8|3698.8|3694.34|3694.34|0
1709723700000|2024-03-06 11:15:00|3697.95|3697.95|3696.92|3696.92|3698.77|3698.77|3696.92|3696.92|0
1709724000000|2024-03-06 11:20:00|3697.07|3697.07|3695.79|3695.79|3697.89|3697.89|3695.7|3695.7|0
1709724300000|2024-03-06 11:25:00|3696.46|3696.46|3697.42|3697.42|3697.7|3697.7|3694.96|3694.96|0
1709724600000|2024-03-06 11:30:00|3697.51|3697.51|3695.57|3695.57|3698.56|3698.56|3695.57|3695.57|0
1709724900000|2024-03-06 11:35:00|3695.52|3695.52|3694.78|3694.78|3695.6|3695.6|3694.17|3694.17|0
1709725200000|2024-03-06 11:40:00|3694.67|3694.67|3691.6|3691.6|3694.67|3694.67|3691.26|3691.26|0
1709725500000|2024-03-06 11:45:00|3691.76|3691.76|3689.66|3689.66|3692.02|3692.02|3689.58|3689.58|0
1709725800000|2024-03-06 11:50:00|3689.6|3689.6|3693.33|3693.33|3693.33|3693.33|3689.6|3689.6|0
1709726100000|2024-03-06 11:55:00|3693.44|3693.44|3696.46|3696.46|3696.79|3696.79|3692.87|3692.87|0
1709726400000|2024-03-06 12:00:00|3696.44|3696.44|3697.57|3697.57|3698.57|3698.57|3696.44|3696.44|0
1709726700000|2024-03-06 12:05:00|3697.61|3697.61|3700.13|3700.13|3701.66|3701.66|3696.84|3696.84|0
1709727000000|2024-03-06 12:10:00|3699.79|3699.79|3698.59|3698.59|3700.13|3700.13|3697.56|3697.56|0
1709727300000|2024-03-06 12:15:00|3698.44|3698.44|3697.25|3697.25|3698.98|3698.98|3697.07|3697.07|0
1709727600000|2024-03-06 12:20:00|3697.98|3697.98|3699.85|3699.85|3699.93|3699.93|3697.64|3697.64|0
1709727900000|2024-03-06 12:25:00|3699.93|3699.93|3696.69|3696.69|3700.39|3700.39|3696.69|3696.69|0
1709728200000|2024-03-06 12:30:00|3696.8|3696.8|3695|3695|3696.85|3696.85|3694.91|3694.91|0
1709728500000|2024-03-06 12:35:00|3695.34|3695.34|3698.27|3698.27|3698.53|3698.53|3694.89|3694.89|0
1709728800000|2024-03-06 12:40:00|3698.2|3698.2|3694.41|3694.41|3698.2|3698.2|3694.41|3694.41|0
1709729100000|2024-03-06 12:45:00|3694.51|3694.51|3692.03|3692.03|3694.51|3694.51|3690.85|3690.85|0
1709729400000|2024-03-06 12:50:00|3691.69|3691.69|3692.91|3692.91|3692.91|3692.91|3691.16|3691.16|0
1709729700000|2024-03-06 12:55:00|3692.81|3692.81|3692.63|3692.63|3695.05|3695.05|3692.51|3692.51|0
1709730000000|2024-03-06 13:00:00|3692.78|3692.78|3690.39|3690.39|3695.49|3695.49|3688.97|3688.97|0
1709730300000|2024-03-06 13:05:00|3690.65|3690.65|3686.23|3686.23|3691.02|3691.02|3685.3|3685.3|0
1709730600000|2024-03-06 13:10:00|3686.31|3686.31|3688.56|3688.56|3688.61|3688.61|3685.64|3685.64|0
1709730900000|2024-03-06 13:15:00|3688.61|3688.61|3686.01|3686.01|3689.23|3689.23|3686.01|3686.01|0
1709731200000|2024-03-06 13:20:00|3685.85|3685.85|3684.32|3684.32|3685.85|3685.85|3683.84|3683.84|0
1709731500000|2024-03-06 13:25:00|3685.05|3685.05|3684.31|3684.31|3686.06|3686.06|3682.8|3682.8|0
1709731800000|2024-03-06 13:30:00|3684.21|3684.21|3684.57|3684.57|3685.28|3685.28|3682.9|3682.9|0
1709732100000|2024-03-06 13:35:00|3684.62|3684.62|3687.16|3687.16|3687.37|3687.37|3684.53|3684.53|0
1709732400000|2024-03-06 13:40:00|3687.32|3687.32|3688.41|3688.41|3690.8|3690.8|3687.25|3687.25|0
1709732700000|2024-03-06 13:45:00|3688.46|3688.46|3691.88|3691.88|3691.99|3691.99|3688.46|3688.46|0
1709733000000|2024-03-06 13:50:00|3691.96|3691.96|3696.08|3696.08|3696.13|3696.13|3691.96|3691.96|0
1709733300000|2024-03-06 13:55:00|3696.13|3696.13|3698.6|3698.6|3698.6|3698.6|3695.93|3695.93|0
1709733600000|2024-03-06 14:00:00|3698.49|3698.49|3699.34|3699.34|3699.68|3699.68|3697.01|3697.01|0
1709733900000|2024-03-06 14:05:00|3699.25|3699.25|3698.62|3698.62|3699.35|3699.35|3697.97|3697.97|0
1709734200000|2024-03-06 14:10:00|3698.57|3698.57|3701|3701|3701|3701|3697.07|3697.07|0
1709734500000|2024-03-06 14:15:00|3701.67|3701.67|3698.83|3698.83|3702.71|3702.71|3698.83|3698.83|0
1709734800000|2024-03-06 14:20:00|3698.76|3698.76|3696.45|3696.45|3698.83|3698.83|3695.44|3695.44|0
1709735100000|2024-03-06 14:25:00|3695.67|3695.67|3696.78|3696.78|3697.75|3697.75|3695.42|3695.42|0
1709735400000|2024-03-06 14:30:00|3696.93|3696.93|3691.48|3691.48|3697.46|3697.46|3691.48|3691.48|0
1709735700000|2024-03-06 14:35:00|3691.54|3691.54|3682.63|3682.63|3691.84|3691.84|3682.46|3682.46|0
1709736000000|2024-03-06 14:40:00|3682.3|3682.3|3684.74|3684.74|3685.08|3685.08|3680.76|3680.76|0
1709736300000|2024-03-06 14:45:00|3684.64|3684.64|3690.44|3690.44|3690.87|3690.87|3684.64|3684.64|0
1709736600000|2024-03-06 14:50:00|3690.1|3690.1|3695.47|3695.47|3695.99|3695.99|3689.86|3689.86|0
1709736900000|2024-03-06 14:55:00|3695.53|3695.53|3694.73|3694.73|3697.68|3697.68|3694.37|3694.37|0
1709737200000|2024-03-06 15:00:00|3694.78|3694.78|3693.99|3693.99|3698.96|3698.96|3693.73|3693.73|0
1709737500000|2024-03-06 15:05:00|3694.04|3694.04|3691.24|3691.24|3694.76|3694.76|3689.33|3689.33|0
1709737800000|2024-03-06 15:10:00|3691.58|3691.58|3693.95|3693.95|3695.45|3695.45|3691.06|3691.06|0
1709738100000|2024-03-06 15:15:00|3693.9|3693.9|3695.89|3695.89|3696.25|3696.25|3692.59|3692.59|0
1709738400000|2024-03-06 15:20:00|3695.94|3695.94|3689.96|3689.96|3696.37|3696.37|3688.7|3688.7|0
1709738700000|2024-03-06 15:25:00|3689.86|3689.86|3687.76|3687.76|3689.94|3689.94|3687.48|3687.48|0
1709739000000|2024-03-06 15:30:00|3687.74|3687.74|3688.38|3688.38|3688.9|3688.9|3685.98|3685.98|0
1709739300000|2024-03-06 15:35:00|3688.28|3688.28|3686.32|3686.32|3688.9|3688.9|3686.19|3686.19|0
1709739600000|2024-03-06 15:40:00|3686.31|3686.31|3685.69|3685.69|3686.86|3686.86|3685.34|3685.34|0
1709739900000|2024-03-06 15:45:00|3685.65|3685.65|3684.45|3684.45|3687.97|3687.97|3683.75|3683.75|0
1709740200000|2024-03-06 15:50:00|3684.4|3684.4|3683.61|3683.61|3686.43|3686.43|3682.64|3682.64|0
1709740500000|2024-03-06 15:55:00|3683.85|3683.85|3684.21|3684.21|3686.61|3686.61|3682.22|3682.22|0
1709740800000|2024-03-06 16:00:00|3684|3684|3688.41|3688.41|3688.69|3688.69|3682.34|3682.34|0
1709741100000|2024-03-06 16:05:00|3688.68|3688.68|3687.13|3687.13|3689.85|3689.85|3687.09|3687.09|0
1709741400000|2024-03-06 16:10:00|3687.24|3687.24|3688.44|3688.44|3688.89|3688.89|3687.07|3687.07|0
1709741700000|2024-03-06 16:15:00|3688.34|3688.34|3683.31|3683.31|3688.47|3688.47|3682.71|3682.71|0
1709742000000|2024-03-06 16:20:00|3682.98|3682.98|3685.78|3685.78|3687.38|3687.38|3682.98|3682.98|0
1709742300000|2024-03-06 16:25:00|3685.57|3685.57|3691.69|3691.69|3692.22|3692.22|3685.25|3685.25|0
1709799300000|2024-03-07 08:15:00|3615.72|3615.72|3616.75|3616.75|3617.48|3617.48|3611.92|3611.92|0
1709799600000|2024-03-07 08:20:00|3617.09|3617.09|3614.06|3614.06|3621.09|3621.09|3613.72|3613.72|0
1709799900000|2024-03-07 08:25:00|3614.17|3614.17|3610.79|3610.79|3615.78|3615.78|3610.57|3610.57|0
1709800200000|2024-03-07 08:30:00|3610.77|3610.77|3618.57|3618.57|3618.71|3618.71|3609.94|3609.94|0
1709800500000|2024-03-07 08:35:00|3618.83|3618.83|3615.13|3615.13|3620.87|3620.87|3615.13|3615.13|0
1709800800000|2024-03-07 08:40:00|3615.08|3615.08|3614.12|3614.12|3618.12|3618.12|3613.95|3613.95|0
1709801100000|2024-03-07 08:45:00|3614.17|3614.17|3608.67|3608.67|3614.51|3614.51|3607.72|3607.72|0
1709801400000|2024-03-07 08:50:00|3609.35|3609.35|3609.41|3609.41|3609.85|3609.85|3606.87|3606.87|0
1709801700000|2024-03-07 08:55:00|3609.52|3609.52|3612.54|3612.54|3612.75|3612.75|3609.43|3609.43|0
1709802000000|2024-03-07 09:00:00|3613.22|3613.22|3610.43|3610.43|3613.32|3613.32|3608.74|3608.74|0
1709802300000|2024-03-07 09:05:00|3610.37|3610.37|3609.09|3609.09|3611.38|3611.38|3607.91|3607.91|0
1709802600000|2024-03-07 09:10:00|3609.26|3609.26|3610.38|3610.38|3612.08|3612.08|3609.26|3609.26|0
1709802900000|2024-03-07 09:15:00|3610.54|3610.54|3612.27|3612.27|3612.49|3612.49|3608.85|3608.85|0
1709803200000|2024-03-07 09:20:00|3611.93|3611.93|3609.13|3609.13|3612.87|3612.87|3608.92|3608.92|0
1709803500000|2024-03-07 09:25:00|3609.19|3609.19|3607.36|3607.36|3611.2|3611.2|3607.36|3607.36|0
1709803800000|2024-03-07 09:30:00|3607.38|3607.38|3605.41|3605.41|3607.38|3607.38|3604.34|3604.34|0
1709804100000|2024-03-07 09:35:00|3605.07|3605.07|3603.91|3603.91|3605.84|3605.84|3603.34|3603.34|0
1709804400000|2024-03-07 09:40:00|3604.06|3604.06|3611.34|3611.34|3611.34|3611.34|3603.27|3603.27|0
1709804700000|2024-03-07 09:45:00|3611.4|3611.4|3609.03|3609.03|3612.5|3612.5|3608.95|3608.95|0
1709805000000|2024-03-07 09:50:00|3609.14|3609.14|3608.77|3608.77|3611.98|3611.98|3608.11|3608.11|0
1709805300000|2024-03-07 09:55:00|3608.43|3608.43|3609.09|3609.09|3611.33|3611.33|3608.43|3608.43|0
1709805600000|2024-03-07 10:00:00|3609.07|3609.07|3610.49|3610.49|3610.49|3610.49|3608.23|3608.23|0
1709805900000|2024-03-07 10:05:00|3610.93|3610.93|3612.75|3612.75|3613.23|3613.23|3609.12|3609.12|0
1709806200000|2024-03-07 10:10:00|3612.74|3612.74|3612.85|3612.85|3614.34|3614.34|3612.7|3612.7|0
1709806500000|2024-03-07 10:15:00|3613.52|3613.52|3617.29|3617.29|3618.3|3618.3|3613.14|3613.14|0
1709806800000|2024-03-07 10:20:00|3617.4|3617.4|3615.84|3615.84|3619.33|3619.33|3615.84|3615.84|0
1709807100000|2024-03-07 10:25:00|3615.51|3615.51|3613.93|3613.93|3615.84|3615.84|3612.5|3612.5|0
1709807400000|2024-03-07 10:30:00|3613.9|3613.9|3611.13|3611.13|3614.25|3614.25|3611.13|3611.13|0
1709807700000|2024-03-07 10:35:00|3611.46|3611.46|3613.3|3613.3|3613.71|3613.71|3610.53|3610.53|0
1709808000000|2024-03-07 10:40:00|3613.25|3613.25|3612.65|3612.65|3614.3|3614.3|3612.65|3612.65|0
1709808300000|2024-03-07 10:45:00|3612.7|3612.7|3611.2|3611.2|3613.43|3613.43|3611.2|3611.2|0
1709808600000|2024-03-07 10:50:00|3611.26|3611.26|3606.57|3606.57|3611.69|3611.69|3606.13|3606.13|0
1709808900000|2024-03-07 10:55:00|3606.91|3606.91|3607.09|3607.09|3609.64|3609.64|3606.56|3606.56|0
1709809200000|2024-03-07 11:00:00|3607.19|3607.19|3605.07|3605.07|3607.68|3607.68|3605.06|3605.06|0
1709809500000|2024-03-07 11:05:00|3605.41|3605.41|3605.7|3605.7|3605.8|3605.8|3604.6|3604.6|0
1709809800000|2024-03-07 11:10:00|3605.86|3605.86|3602.64|3602.64|3606.65|3606.65|3602.56|3602.56|0
1709810100000|2024-03-07 11:15:00|3602.54|3602.54|3604.64|3604.64|3605.34|3605.34|3602.51|3602.51|0
1709810400000|2024-03-07 11:20:00|3604.3|3604.3|3607.63|3607.63|3607.68|3607.68|3604.3|3604.3|0
1709810700000|2024-03-07 11:25:00|3607.57|3607.57|3608.63|3608.63|3610.34|3610.34|3607.46|3607.46|0
1709811000000|2024-03-07 11:30:00|3608.61|3608.61|3609.74|3609.74|3610.03|3610.03|3607.55|3607.55|0
1709811300000|2024-03-07 11:35:00|3609.72|3609.72|3609.24|3609.24|3610.48|3610.48|3608.8|3608.8|0
1709811600000|2024-03-07 11:40:00|3609.29|3609.29|3610.45|3610.45|3610.46|3610.46|3608.69|3608.69|0
1709811900000|2024-03-07 11:45:00|3609.78|3609.78|3611.43|3611.43|3613.04|3613.04|3609.78|3609.78|0
1709812200000|2024-03-07 11:50:00|3611.42|3611.42|3609.72|3609.72|3611.51|3611.51|3609.72|3609.72|0
1709812500000|2024-03-07 11:55:00|3609.77|3609.77|3609.57|3609.57|3610.9|3610.9|3608.51|3608.51|0
1709812800000|2024-03-07 12:00:00|3609.23|3609.23|3611.89|3611.89|3612.38|3612.38|3608.72|3608.72|0
1709813100000|2024-03-07 12:05:00|3612.22|3612.22|3613.85|3613.85|3615.09|3615.09|3612.06|3612.06|0
1709813400000|2024-03-07 12:10:00|3613.58|3613.58|3617.7|3617.7|3618|3618|3612.68|3612.68|0
1709813700000|2024-03-07 12:15:00|3618.38|3618.38|3620.89|3620.89|3621.78|3621.78|3618.19|3618.19|0
1709814000000|2024-03-07 12:20:00|3620.95|3620.95|3622.2|3622.2|3622.51|3622.51|3620.61|3620.61|0
1709814300000|2024-03-07 12:25:00|3622.02|3622.02|3619|3619|3622.02|3622.02|3618.92|3618.92|0
1709814600000|2024-03-07 12:30:00|3619.09|3619.09|3617.04|3617.04|3619.09|3619.09|3616.08|3616.08|0
1709814900000|2024-03-07 12:35:00|3617.11|3617.11|3617.81|3617.81|3619.79|3619.79|3617.11|3617.11|0
1709815200000|2024-03-07 12:40:00|3617.82|3617.82|3619.96|3619.96|3620.74|3620.74|3617.81|3617.81|0
1709815500000|2024-03-07 12:45:00|3620.07|3620.07|3623.06|3623.06|3623.07|3623.07|3620.07|3620.07|0
1709815800000|2024-03-07 12:50:00|3623.74|3623.74|3623.09|3623.09|3624.58|3624.58|3623|3623|0
1709816100000|2024-03-07 12:55:00|3623.43|3623.43|3623.17|3623.17|3623.66|3623.66|3622.19|3622.19|0
1709816400000|2024-03-07 13:00:00|3623.23|3623.23|3619.46|3619.46|3623.56|3623.56|3619.46|3619.46|0
1709816700000|2024-03-07 13:05:00|3619.12|3619.12|3615.62|3615.62|3619.12|3619.12|3615.62|3615.62|0
1709817000000|2024-03-07 13:10:00|3615.55|3615.55|3618.2|3618.2|3618.24|3618.24|3615.42|3615.42|0
1709817300000|2024-03-07 13:15:00|3618.27|3618.27|3623.47|3623.47|3623.81|3623.81|3618.27|3618.27|0
1709817600000|2024-03-07 13:20:00|3623.63|3623.63|3626.33|3626.33|3627.12|3627.12|3623.63|3623.63|0
1709817900000|2024-03-07 13:25:00|3626.37|3626.37|3623.43|3623.43|3626.37|3626.37|3623.34|3623.34|0
1709818200000|2024-03-07 13:30:00|3623.41|3623.41|3618.93|3618.93|3623.41|3623.41|3618.59|3618.59|0
1709818500000|2024-03-07 13:35:00|3619.27|3619.27|3614.51|3614.51|3619.9|3619.9|3614.4|3614.4|0
1709818800000|2024-03-07 13:40:00|3614.62|3614.62|3615.91|3615.91|3615.91|3615.91|3611.45|3611.45|0
1709819100000|2024-03-07 13:45:00|3615.88|3615.88|3616.51|3616.51|3617.19|3617.19|3614.19|3614.19|0
1709819400000|2024-03-07 13:50:00|3616.18|3616.18|3617.5|3617.5|3617.53|3617.53|3615.98|3615.98|0
1709819700000|2024-03-07 13:55:00|3617.84|3617.84|3618.99|3618.99|3619.31|3619.31|3617.47|3617.47|0
1709820000000|2024-03-07 14:00:00|3618.97|3618.97|3622.33|3622.33|3623.34|3623.34|3618.73|3618.73|0
1709820300000|2024-03-07 14:05:00|3622.66|3622.66|3623.27|3623.27|3623.27|3623.27|3619.08|3619.08|0
1709820600000|2024-03-07 14:10:00|3623.97|3623.97|3623.68|3623.68|3626.11|3626.11|3622.89|3622.89|0
1709820900000|2024-03-07 14:15:00|3623.63|3623.63|3623.53|3623.53|3623.74|3623.74|3621.26|3621.26|0
1709821200000|2024-03-07 14:20:00|3623.34|3623.34|3622.22|3622.22|3625.13|3625.13|3622.15|3622.15|0
1709821500000|2024-03-07 14:25:00|3622.15|3622.15|3624.17|3624.17|3626.95|3626.95|3622.15|3622.15|0
1709821800000|2024-03-07 14:30:00|3624.12|3624.12|3622.13|3622.13|3624.12|3624.12|3619.16|3619.16|0
1709822100000|2024-03-07 14:35:00|3622.26|3622.26|3617.32|3617.32|3622.92|3622.92|3617.27|3617.27|0
1709822400000|2024-03-07 14:40:00|3617.66|3617.66|3626.08|3626.08|3626.42|3626.42|3617.32|3617.32|0
1709822700000|2024-03-07 14:45:00|3626.18|3626.18|3629.4|3629.4|3629.54|3629.54|3624.58|3624.58|0
1709823000000|2024-03-07 14:50:00|3630.08|3630.08|3632.5|3632.5|3633.47|3633.47|3629.31|3629.31|0
1709823300000|2024-03-07 14:55:00|3632.84|3632.84|3640.68|3640.68|3641.45|3641.45|3632.84|3632.84|0
1709823600000|2024-03-07 15:00:00|3641.02|3641.02|3637.32|3637.32|3641.61|3641.61|3636.95|3636.95|0
1709823900000|2024-03-07 15:05:00|3637.66|3637.66|3627.93|3627.93|3637.66|3637.66|3627.23|3627.23|0
1709824200000|2024-03-07 15:10:00|3628.27|3628.27|3629.08|3629.08|3632.03|3632.03|3628.27|3628.27|0
1709824500000|2024-03-07 15:15:00|3629.42|3629.42|3630.2|3630.2|3630.26|3630.26|3627.24|3627.24|0
1709824800000|2024-03-07 15:20:00|3629.87|3629.87|3629.52|3629.52|3630.23|3630.23|3628.53|3628.53|0
1709825100000|2024-03-07 15:25:00|3629.47|3629.47|3630.54|3630.54|3630.95|3630.95|3628|3628|0
1709825400000|2024-03-07 15:30:00|3630.62|3630.62|3626.09|3626.09|3631.23|3631.23|3626.09|3626.09|0
1709825700000|2024-03-07 15:35:00|3626|3626|3624.5|3624.5|3626|3626|3620.84|3620.84|0
1709826000000|2024-03-07 15:40:00|3624.61|3624.61|3626.95|3626.95|3627.3|3627.3|3623.79|3623.79|0
1709826300000|2024-03-07 15:45:00|3626.28|3626.28|3626.52|3626.52|3627.48|3627.48|3625.46|3625.46|0
1709826600000|2024-03-07 15:50:00|3626.85|3626.85|3626.94|3626.94|3628.73|3628.73|3626.85|3626.85|0
1709826900000|2024-03-07 15:55:00|3627.28|3627.28|3626.29|3626.29|3628.29|3628.29|3625.36|3625.36|0
1709827200000|2024-03-07 16:00:00|3625.95|3625.95|3623.69|3623.69|3626.35|3626.35|3622.98|3622.98|0
1709827500000|2024-03-07 16:05:00|3623.79|3623.79|3626.95|3626.95|3627.29|3627.29|3622.81|3622.81|0
1709827800000|2024-03-07 16:10:00|3626.9|3626.9|3627.28|3627.28|3628.4|3628.4|3625.58|3625.58|0
1709828100000|2024-03-07 16:15:00|3627.18|3627.18|3628.69|3628.69|3628.79|3628.79|3626.92|3626.92|0
1709828400000|2024-03-07 16:20:00|3628.59|3628.59|3631.84|3631.84|3631.84|3631.84|3628.48|3628.48|0
1709828700000|2024-03-07 16:25:00|3631.89|3631.89|3634.78|3634.78|3635.8|3635.8|3631.04|3631.04|0
1709799300000|2024-03-07 08:15:00|3615.72|3615.72|3616.75|3616.75|3617.48|3617.48|3611.92|3611.92|0
1709799600000|2024-03-07 08:20:00|3617.09|3617.09|3614.06|3614.06|3621.09|3621.09|3613.72|3613.72|0
1709799900000|2024-03-07 08:25:00|3614.17|3614.17|3610.79|3610.79|3615.78|3615.78|3610.57|3610.57|0
1709800200000|2024-03-07 08:30:00|3610.77|3610.77|3618.57|3618.57|3618.71|3618.71|3609.94|3609.94|0
1709800500000|2024-03-07 08:35:00|3618.83|3618.83|3615.13|3615.13|3620.87|3620.87|3615.13|3615.13|0
1709800800000|2024-03-07 08:40:00|3615.08|3615.08|3614.12|3614.12|3618.12|3618.12|3613.95|3613.95|0
1709801100000|2024-03-07 08:45:00|3614.17|3614.17|3608.67|3608.67|3614.51|3614.51|3607.72|3607.72|0
1709801400000|2024-03-07 08:50:00|3609.35|3609.35|3609.41|3609.41|3609.85|3609.85|3606.87|3606.87|0
1709801700000|2024-03-07 08:55:00|3609.52|3609.52|3612.54|3612.54|3612.75|3612.75|3609.43|3609.43|0
1709802000000|2024-03-07 09:00:00|3613.22|3613.22|3610.43|3610.43|3613.32|3613.32|3608.74|3608.74|0
1709802300000|2024-03-07 09:05:00|3610.37|3610.37|3609.09|3609.09|3611.38|3611.38|3607.91|3607.91|0
1709802600000|2024-03-07 09:10:00|3609.26|3609.26|3610.38|3610.38|3612.08|3612.08|3609.26|3609.26|0
1709802900000|2024-03-07 09:15:00|3610.54|3610.54|3612.27|3612.27|3612.49|3612.49|3608.85|3608.85|0
1709803200000|2024-03-07 09:20:00|3611.93|3611.93|3609.13|3609.13|3612.87|3612.87|3608.92|3608.92|0
1709803500000|2024-03-07 09:25:00|3609.19|3609.19|3607.36|3607.36|3611.2|3611.2|3607.36|3607.36|0
1709803800000|2024-03-07 09:30:00|3607.38|3607.38|3605.41|3605.41|3607.38|3607.38|3604.34|3604.34|0
1709804100000|2024-03-07 09:35:00|3605.07|3605.07|3603.91|3603.91|3605.84|3605.84|3603.34|3603.34|0
1709804400000|2024-03-07 09:40:00|3604.06|3604.06|3611.34|3611.34|3611.34|3611.34|3603.27|3603.27|0
1709804700000|2024-03-07 09:45:00|3611.4|3611.4|3609.03|3609.03|3612.5|3612.5|3608.95|3608.95|0
1709805000000|2024-03-07 09:50:00|3609.14|3609.14|3608.77|3608.77|3611.98|3611.98|3608.11|3608.11|0
1709805300000|2024-03-07 09:55:00|3608.43|3608.43|3609.09|3609.09|3611.33|3611.33|3608.43|3608.43|0
1709805600000|2024-03-07 10:00:00|3609.07|3609.07|3610.49|3610.49|3610.49|3610.49|3608.23|3608.23|0
1709805900000|2024-03-07 10:05:00|3610.93|3610.93|3612.75|3612.75|3613.23|3613.23|3609.12|3609.12|0
1709806200000|2024-03-07 10:10:00|3612.74|3612.74|3612.85|3612.85|3614.34|3614.34|3612.7|3612.7|0
1709806500000|2024-03-07 10:15:00|3613.52|3613.52|3617.29|3617.29|3618.3|3618.3|3613.14|3613.14|0
1709806800000|2024-03-07 10:20:00|3617.4|3617.4|3615.84|3615.84|3619.33|3619.33|3615.84|3615.84|0
1709807100000|2024-03-07 10:25:00|3615.51|3615.51|3613.93|3613.93|3615.84|3615.84|3612.5|3612.5|0
1709807400000|2024-03-07 10:30:00|3613.9|3613.9|3611.13|3611.13|3614.25|3614.25|3611.13|3611.13|0
1709807700000|2024-03-07 10:35:00|3611.46|3611.46|3613.3|3613.3|3613.71|3613.71|3610.53|3610.53|0
1709808000000|2024-03-07 10:40:00|3613.25|3613.25|3612.65|3612.65|3614.3|3614.3|3612.65|3612.65|0
1709808300000|2024-03-07 10:45:00|3612.7|3612.7|3611.2|3611.2|3613.43|3613.43|3611.2|3611.2|0
1709808600000|2024-03-07 10:50:00|3611.26|3611.26|3606.57|3606.57|3611.69|3611.69|3606.13|3606.13|0
1709808900000|2024-03-07 10:55:00|3606.91|3606.91|3607.09|3607.09|3609.64|3609.64|3606.56|3606.56|0
1709809200000|2024-03-07 11:00:00|3607.19|3607.19|3605.07|3605.07|3607.68|3607.68|3605.06|3605.06|0
1709809500000|2024-03-07 11:05:00|3605.41|3605.41|3605.7|3605.7|3605.8|3605.8|3604.6|3604.6|0
1709809800000|2024-03-07 11:10:00|3605.86|3605.86|3602.64|3602.64|3606.65|3606.65|3602.56|3602.56|0
1709810100000|2024-03-07 11:15:00|3602.54|3602.54|3604.64|3604.64|3605.34|3605.34|3602.51|3602.51|0
1709810400000|2024-03-07 11:20:00|3604.3|3604.3|3607.63|3607.63|3607.68|3607.68|3604.3|3604.3|0
1709810700000|2024-03-07 11:25:00|3607.57|3607.57|3608.63|3608.63|3610.34|3610.34|3607.46|3607.46|0
1709811000000|2024-03-07 11:30:00|3608.61|3608.61|3609.74|3609.74|3610.03|3610.03|3607.55|3607.55|0
1709811300000|2024-03-07 11:35:00|3609.72|3609.72|3609.24|3609.24|3610.48|3610.48|3608.8|3608.8|0
1709811600000|2024-03-07 11:40:00|3609.29|3609.29|3610.45|3610.45|3610.46|3610.46|3608.69|3608.69|0
1709811900000|2024-03-07 11:45:00|3609.78|3609.78|3611.43|3611.43|3613.04|3613.04|3609.78|3609.78|0
1709812200000|2024-03-07 11:50:00|3611.42|3611.42|3609.72|3609.72|3611.51|3611.51|3609.72|3609.72|0
1709812500000|2024-03-07 11:55:00|3609.77|3609.77|3609.57|3609.57|3610.9|3610.9|3608.51|3608.51|0
1709812800000|2024-03-07 12:00:00|3609.23|3609.23|3611.89|3611.89|3612.38|3612.38|3608.72|3608.72|0
1709813100000|2024-03-07 12:05:00|3612.22|3612.22|3613.85|3613.85|3615.09|3615.09|3612.06|3612.06|0
1709813400000|2024-03-07 12:10:00|3613.58|3613.58|3617.7|3617.7|3618|3618|3612.68|3612.68|0
1709813700000|2024-03-07 12:15:00|3618.38|3618.38|3620.89|3620.89|3621.78|3621.78|3618.19|3618.19|0
1709814000000|2024-03-07 12:20:00|3620.95|3620.95|3622.2|3622.2|3622.51|3622.51|3620.61|3620.61|0
1709814300000|2024-03-07 12:25:00|3622.02|3622.02|3619|3619|3622.02|3622.02|3618.92|3618.92|0
1709814600000|2024-03-07 12:30:00|3619.09|3619.09|3617.04|3617.04|3619.09|3619.09|3616.08|3616.08|0
1709814900000|2024-03-07 12:35:00|3617.11|3617.11|3617.81|3617.81|3619.79|3619.79|3617.11|3617.11|0
1709815200000|2024-03-07 12:40:00|3617.82|3617.82|3619.96|3619.96|3620.74|3620.74|3617.81|3617.81|0
1709815500000|2024-03-07 12:45:00|3620.07|3620.07|3623.06|3623.06|3623.07|3623.07|3620.07|3620.07|0
1709815800000|2024-03-07 12:50:00|3623.74|3623.74|3623.09|3623.09|3624.58|3624.58|3623|3623|0
1709816100000|2024-03-07 12:55:00|3623.43|3623.43|3623.17|3623.17|3623.66|3623.66|3622.19|3622.19|0
1709816400000|2024-03-07 13:00:00|3623.23|3623.23|3619.46|3619.46|3623.56|3623.56|3619.46|3619.46|0
1709816700000|2024-03-07 13:05:00|3619.12|3619.12|3615.62|3615.62|3619.12|3619.12|3615.62|3615.62|0
1709817000000|2024-03-07 13:10:00|3615.55|3615.55|3618.2|3618.2|3618.24|3618.24|3615.42|3615.42|0
1709817300000|2024-03-07 13:15:00|3618.27|3618.27|3623.47|3623.47|3623.81|3623.81|3618.27|3618.27|0
1709817600000|2024-03-07 13:20:00|3623.63|3623.63|3626.33|3626.33|3627.12|3627.12|3623.63|3623.63|0
1709817900000|2024-03-07 13:25:00|3626.37|3626.37|3623.43|3623.43|3626.37|3626.37|3623.34|3623.34|0
1709818200000|2024-03-07 13:30:00|3623.41|3623.41|3618.93|3618.93|3623.41|3623.41|3618.59|3618.59|0
1709818500000|2024-03-07 13:35:00|3619.27|3619.27|3614.51|3614.51|3619.9|3619.9|3614.4|3614.4|0
1709818800000|2024-03-07 13:40:00|3614.62|3614.62|3615.91|3615.91|3615.91|3615.91|3611.45|3611.45|0
1709819100000|2024-03-07 13:45:00|3615.88|3615.88|3616.51|3616.51|3617.19|3617.19|3614.19|3614.19|0
1709819400000|2024-03-07 13:50:00|3616.18|3616.18|3617.5|3617.5|3617.53|3617.53|3615.98|3615.98|0
1709819700000|2024-03-07 13:55:00|3617.84|3617.84|3618.99|3618.99|3619.31|3619.31|3617.47|3617.47|0
1709820000000|2024-03-07 14:00:00|3618.97|3618.97|3622.33|3622.33|3623.34|3623.34|3618.73|3618.73|0
1709820300000|2024-03-07 14:05:00|3622.66|3622.66|3623.27|3623.27|3623.27|3623.27|3619.08|3619.08|0
1709820600000|2024-03-07 14:10:00|3623.97|3623.97|3623.68|3623.68|3626.11|3626.11|3622.89|3622.89|0
1709820900000|2024-03-07 14:15:00|3623.63|3623.63|3623.53|3623.53|3623.74|3623.74|3621.26|3621.26|0
1709821200000|2024-03-07 14:20:00|3623.34|3623.34|3622.22|3622.22|3625.13|3625.13|3622.15|3622.15|0
1709821500000|2024-03-07 14:25:00|3622.15|3622.15|3624.17|3624.17|3626.95|3626.95|3622.15|3622.15|0
1709821800000|2024-03-07 14:30:00|3624.12|3624.12|3622.13|3622.13|3624.12|3624.12|3619.16|3619.16|0
1709822100000|2024-03-07 14:35:00|3622.26|3622.26|3617.32|3617.32|3622.92|3622.92|3617.27|3617.27|0
1709822400000|2024-03-07 14:40:00|3617.66|3617.66|3626.08|3626.08|3626.42|3626.42|3617.32|3617.32|0
1709822700000|2024-03-07 14:45:00|3626.18|3626.18|3629.4|3629.4|3629.54|3629.54|3624.58|3624.58|0
1709823000000|2024-03-07 14:50:00|3630.08|3630.08|3632.5|3632.5|3633.47|3633.47|3629.31|3629.31|0
1709823300000|2024-03-07 14:55:00|3632.84|3632.84|3640.68|3640.68|3641.45|3641.45|3632.84|3632.84|0
1709823600000|2024-03-07 15:00:00|3641.02|3641.02|3637.32|3637.32|3641.61|3641.61|3636.95|3636.95|0
1709823900000|2024-03-07 15:05:00|3637.66|3637.66|3627.93|3627.93|3637.66|3637.66|3627.23|3627.23|0
1709824200000|2024-03-07 15:10:00|3628.27|3628.27|3629.08|3629.08|3632.03|3632.03|3628.27|3628.27|0
1709824500000|2024-03-07 15:15:00|3629.42|3629.42|3630.2|3630.2|3630.26|3630.26|3627.24|3627.24|0
1709824800000|2024-03-07 15:20:00|3629.87|3629.87|3629.52|3629.52|3630.23|3630.23|3628.53|3628.53|0
1709825100000|2024-03-07 15:25:00|3629.47|3629.47|3630.54|3630.54|3630.95|3630.95|3628|3628|0
1709825400000|2024-03-07 15:30:00|3630.62|3630.62|3626.09|3626.09|3631.23|3631.23|3626.09|3626.09|0
1709825700000|2024-03-07 15:35:00|3626|3626|3624.5|3624.5|3626|3626|3620.84|3620.84|0
1709826000000|2024-03-07 15:40:00|3624.61|3624.61|3626.95|3626.95|3627.3|3627.3|3623.79|3623.79|0
1709826300000|2024-03-07 15:45:00|3626.28|3626.28|3626.52|3626.52|3627.48|3627.48|3625.46|3625.46|0
1709826600000|2024-03-07 15:50:00|3626.85|3626.85|3626.94|3626.94|3628.73|3628.73|3626.85|3626.85|0
1709826900000|2024-03-07 15:55:00|3627.28|3627.28|3626.29|3626.29|3628.29|3628.29|3625.36|3625.36|0
1709827200000|2024-03-07 16:00:00|3625.95|3625.95|3623.69|3623.69|3626.35|3626.35|3622.98|3622.98|0
1709827500000|2024-03-07 16:05:00|3623.79|3623.79|3626.95|3626.95|3627.29|3627.29|3622.81|3622.81|0
1709827800000|2024-03-07 16:10:00|3626.9|3626.9|3627.28|3627.28|3628.4|3628.4|3625.58|3625.58|0
1709828100000|2024-03-07 16:15:00|3627.18|3627.18|3628.69|3628.69|3628.79|3628.79|3626.92|3626.92|0
1709828400000|2024-03-07 16:20:00|3628.59|3628.59|3631.84|3631.84|3631.84|3631.84|3628.48|3628.48|0
1709828700000|2024-03-07 16:25:00|3631.89|3631.89|3634.78|3634.78|3635.8|3635.8|3631.04|3631.04|0
1709885700000|2024-03-08 08:15:00|3617.43|3617.43|3615.79|3615.79|3619.49|3619.49|3615.79|3615.79|0
1709886000000|2024-03-08 08:20:00|3616.47|3616.47|3609.83|3609.83|3617.46|3617.46|3609.62|3609.62|0
1709886300000|2024-03-08 08:25:00|3609.99|3609.99|3605.96|3605.96|3611.82|3611.82|3605.17|3605.17|0
1709886600000|2024-03-08 08:30:00|3606.05|3606.05|3614.82|3614.82|3614.92|3614.92|3606.05|3606.05|0
1709886900000|2024-03-08 08:35:00|3614.91|3614.91|3610.5|3610.5|3615.98|3615.98|3610.22|3610.22|0
1709887200000|2024-03-08 08:40:00|3610.39|3610.39|3601.84|3601.84|3610.39|3610.39|3601.84|3601.84|0
1709887500000|2024-03-08 08:45:00|3601.73|3601.73|3610.47|3610.47|3611.61|3611.61|3601.27|3601.27|0
1709887800000|2024-03-08 08:50:00|3610.68|3610.68|3615.05|3615.05|3615.05|3615.05|3609.15|3609.15|0
1709888100000|2024-03-08 08:55:00|3615.38|3615.38|3610.34|3610.34|3615.97|3615.97|3610.24|3610.24|0
1709888400000|2024-03-08 09:00:00|3610.37|3610.37|3602.07|3602.07|3610.53|3610.53|3601.9|3601.9|0
1709888700000|2024-03-08 09:05:00|3602.27|3602.27|3605.89|3605.89|3606.41|3606.41|3600.54|3600.54|0
1709889000000|2024-03-08 09:10:00|3606.15|3606.15|3608.48|3608.48|3608.71|3608.71|3605.47|3605.47|0
1709889300000|2024-03-08 09:15:00|3608.69|3608.69|3608.7|3608.7|3609.5|3609.5|3605.96|3605.96|0
1709889600000|2024-03-08 09:20:00|3608.64|3608.64|3606.98|3606.98|3609.48|3609.48|3606.2|3606.2|0
1709889900000|2024-03-08 09:25:00|3606.82|3606.82|3604.63|3604.63|3606.82|3606.82|3602.1|3602.1|0
1709890200000|2024-03-08 09:30:00|3604.97|3604.97|3600.32|3600.32|3605.07|3605.07|3598.64|3598.64|0
1709890500000|2024-03-08 09:35:00|3600.43|3600.43|3597.72|3597.72|3602.48|3602.48|3597.55|3597.55|0
1709890800000|2024-03-08 09:40:00|3597.61|3597.61|3600.81|3600.81|3600.86|3600.86|3596.82|3596.82|0
1709891100000|2024-03-08 09:45:00|3601.33|3601.33|3602.35|3602.35|3602.73|3602.73|3599.89|3599.89|0
1709891400000|2024-03-08 09:50:00|3602.3|3602.3|3600.94|3600.94|3603.87|3603.87|3600.94|3600.94|0
1709891700000|2024-03-08 09:55:00|3601.05|3601.05|3600.84|3600.84|3601.87|3601.87|3599.67|3599.67|0
1709892000000|2024-03-08 10:00:00|3600.79|3600.79|3600.51|3600.51|3601.46|3601.46|3599.25|3599.25|0
1709892300000|2024-03-08 10:05:00|3600.45|3600.45|3599.74|3599.74|3602.66|3602.66|3599.07|3599.07|0
1709892600000|2024-03-08 10:10:00|3599.41|3599.41|3598.7|3598.7|3601.69|3601.69|3598.7|3598.7|0
1709892900000|2024-03-08 10:15:00|3598.36|3598.36|3601.81|3601.81|3601.81|3601.81|3597.51|3597.51|0
1709893200000|2024-03-08 10:20:00|3602.12|3602.12|3605.03|3605.03|3605.39|3605.39|3602.12|3602.12|0
1709893500000|2024-03-08 10:25:00|3604.98|3604.98|3598.17|3598.17|3604.99|3604.99|3597.96|3597.96|0
1709893800000|2024-03-08 10:30:00|3598.23|3598.23|3596.5|3596.5|3598.81|3598.81|3595.53|3595.53|0
1709894100000|2024-03-08 10:35:00|3596.43|3596.43|3596.34|3596.34|3596.43|3596.43|3594.79|3594.79|0
1709894400000|2024-03-08 10:40:00|3596.39|3596.39|3595.18|3595.18|3596.53|3596.53|3594.2|3594.2|0
1709894700000|2024-03-08 10:45:00|3595.23|3595.23|3596.21|3596.21|3596.43|3596.43|3594.37|3594.37|0
1709895000000|2024-03-08 10:50:00|3596.23|3596.23|3595.75|3595.75|3598.39|3598.39|3595.14|3595.14|0
1709895300000|2024-03-08 10:55:00|3596.42|3596.42|3592.36|3592.36|3598.16|3598.16|3590.69|3590.69|0
1709895600000|2024-03-08 11:00:00|3592.26|3592.26|3595.81|3595.81|3597.68|3597.68|3592.26|3592.26|0
1709895900000|2024-03-08 11:05:00|3595.75|3595.75|3599.98|3599.98|3600.07|3600.07|3595.23|3595.23|0
1709896200000|2024-03-08 11:10:00|3600.91|3600.91|3607.21|3607.21|3607.81|3607.81|3600.85|3600.85|0
1709896500000|2024-03-08 11:15:00|3607.54|3607.54|3612.98|3612.98|3612.98|3612.98|3607.39|3607.39|0
1709896800000|2024-03-08 11:20:00|3612.88|3612.88|3613.66|3613.66|3613.92|3613.92|3611.82|3611.82|0
1709897100000|2024-03-08 11:25:00|3613.6|3613.6|3612.43|3612.43|3613.6|3613.6|3611.48|3611.48|0
1709897400000|2024-03-08 11:30:00|3612.22|3612.22|3610.73|3610.73|3612.22|3612.22|3609.28|3609.28|0
1709897700000|2024-03-08 11:35:00|3610.64|3610.64|3609.38|3609.38|3611.56|3611.56|3608.89|3608.89|0
1709898000000|2024-03-08 11:40:00|3609.44|3609.44|3611.67|3611.67|3611.82|3611.82|3608.41|3608.41|0
1709898300000|2024-03-08 11:45:00|3612|3612|3607.8|3607.8|3612|3612|3607.7|3607.7|0
1709898600000|2024-03-08 11:50:00|3607.46|3607.46|3605.6|3605.6|3607.46|3607.46|3600.96|3600.96|0
1709898900000|2024-03-08 11:55:00|3606.01|3606.01|3603.54|3603.54|3606.89|3606.89|3602.92|3602.92|0
1709899200000|2024-03-08 12:00:00|3603.88|3603.88|3602.8|3602.8|3607.27|3607.27|3602.7|3602.7|0
1709899500000|2024-03-08 12:05:00|3602.82|3602.82|3600.21|3600.21|3602.93|3602.93|3599.67|3599.67|0
1709899800000|2024-03-08 12:10:00|3600.36|3600.36|3598.13|3598.13|3600.75|3600.75|3597.43|3597.43|0
1709900100000|2024-03-08 12:15:00|3597.91|3597.91|3593.39|3593.39|3597.91|3597.91|3592.41|3592.41|0
1709900400000|2024-03-08 12:20:00|3593.6|3593.6|3593.38|3593.38|3593.83|3593.83|3589.38|3589.38|0
1709900700000|2024-03-08 12:25:00|3593.35|3593.35|3592.36|3592.36|3596.98|3596.98|3591.69|3591.69|0
1709901000000|2024-03-08 12:30:00|3592.88|3592.88|3591.98|3591.98|3595.12|3595.12|3591.64|3591.64|0
1709901300000|2024-03-08 12:35:00|3592.15|3592.15|3588.46|3588.46|3592.35|3592.35|3588.46|3588.46|0
1709901600000|2024-03-08 12:40:00|3588.77|3588.77|3589.76|3589.76|3590|3590|3585.66|3585.66|0
1709901900000|2024-03-08 12:45:00|3589.38|3589.38|3584.77|3584.77|3589.38|3589.38|3584.28|3584.28|0
1709902200000|2024-03-08 12:50:00|3584.82|3584.82|3585.23|3585.23|3586.88|3586.88|3584.33|3584.33|0
1709902500000|2024-03-08 12:55:00|3585.29|3585.29|3588.73|3588.73|3588.73|3588.73|3584.79|3584.79|0
1709902800000|2024-03-08 13:00:00|3588.83|3588.83|3591.77|3591.77|3592.48|3592.48|3588.83|3588.83|0
1709903100000|2024-03-08 13:05:00|3591.79|3591.79|3587.69|3587.69|3592.28|3592.28|3587.69|3587.69|0
1709903400000|2024-03-08 13:10:00|3587.64|3587.64|3588.34|3588.34|3589.21|3589.21|3585.98|3585.98|0
1709903700000|2024-03-08 13:15:00|3588.29|3588.29|3589.87|3589.87|3591.03|3591.03|3587.08|3587.08|0
1709904000000|2024-03-08 13:20:00|3589.82|3589.82|3588.18|3588.18|3589.82|3589.82|3586.92|3586.92|0
1709904300000|2024-03-08 13:25:00|3588.12|3588.12|3591.41|3591.41|3592.61|3592.61|3588.07|3588.07|0
1709904600000|2024-03-08 13:30:00|3590.86|3590.86|3588.49|3588.49|3592.7|3592.7|3587.71|3587.71|0
1709904900000|2024-03-08 13:35:00|3588.44|3588.44|3593.78|3593.78|3593.78|3593.78|3588.29|3588.29|0
1709905200000|2024-03-08 13:40:00|3593.87|3593.87|3593.89|3593.89|3594.59|3594.59|3592.02|3592.02|0
1709905500000|2024-03-08 13:45:00|3593.84|3593.84|3592.21|3592.21|3594.46|3594.46|3591.54|3591.54|0
1709905800000|2024-03-08 13:50:00|3592.11|3592.11|3593.34|3593.34|3593.5|3593.5|3591.38|3591.38|0
1709906100000|2024-03-08 13:55:00|3593.29|3593.29|3593.73|3593.73|3595.08|3595.08|3593.23|3593.23|0
1709906400000|2024-03-08 14:00:00|3593.68|3593.68|3601.73|3601.73|3602.09|3602.09|3593.18|3593.18|0
1709906700000|2024-03-08 14:05:00|3601.71|3601.71|3604.17|3604.17|3605.16|3605.16|3601.28|3601.28|0
1709907000000|2024-03-08 14:10:00|3604.28|3604.28|3603.5|3603.5|3605.84|3605.84|3603.09|3603.09|0
1709907300000|2024-03-08 14:15:00|3603.61|3603.61|3599.59|3599.59|3603.83|3603.83|3598.45|3598.45|0
1709907600000|2024-03-08 14:20:00|3599.42|3599.42|3599.61|3599.61|3600.11|3600.11|3597.4|3597.4|0
1709907900000|2024-03-08 14:25:00|3599.95|3599.95|3601.03|3601.03|3603.26|3603.26|3599.26|3599.26|0
1709908200000|2024-03-08 14:30:00|3600.36|3600.36|3609.19|3609.19|3610.43|3610.43|3600.3|3600.3|0
1709908500000|2024-03-08 14:35:00|3609.09|3609.09|3609.83|3609.83|3611.56|3611.56|3607.85|3607.85|0
1709908800000|2024-03-08 14:40:00|3609.92|3609.92|3605.31|3605.31|3611.25|3611.25|3605.08|3605.08|0
1709909100000|2024-03-08 14:45:00|3605.23|3605.23|3605.2|3605.2|3607.79|3607.79|3603.16|3603.16|0
1709909400000|2024-03-08 14:50:00|3605.88|3605.88|3597.69|3597.69|3606.22|3606.22|3597.69|3597.69|0
1709909700000|2024-03-08 14:55:00|3598.02|3598.02|3598.48|3598.48|3601.56|3601.56|3597.53|3597.53|0
1709910000000|2024-03-08 15:00:00|3598.87|3598.87|3596.15|3596.15|3599.04|3599.04|3595.64|3595.64|0
1709910300000|2024-03-08 15:05:00|3596.49|3596.49|3588.86|3588.86|3596.49|3596.49|3588.41|3588.41|0
1709910600000|2024-03-08 15:10:00|3588.75|3588.75|3591.72|3591.72|3591.72|3591.72|3587.43|3587.43|0
1709910900000|2024-03-08 15:15:00|3592.06|3592.06|3594.73|3594.73|3595.55|3595.55|3591.7|3591.7|0
1709911200000|2024-03-08 15:20:00|3595.06|3595.06|3596.38|3596.38|3598.19|3598.19|3594.66|3594.66|0
1709911500000|2024-03-08 15:25:00|3596.72|3596.72|3597.94|3597.94|3598.25|3598.25|3595.86|3595.86|0
1709911800000|2024-03-08 15:30:00|3597.83|3597.83|3596.05|3596.05|3598.16|3598.16|3595.4|3595.4|0
1709912100000|2024-03-08 15:35:00|3596.39|3596.39|3598.02|3598.02|3598.02|3598.02|3594.67|3594.67|0
1709912400000|2024-03-08 15:40:00|3598.07|3598.07|3601.98|3601.98|3602.16|3602.16|3597.19|3597.19|0
1709912700000|2024-03-08 15:45:00|3602.65|3602.65|3601.96|3601.96|3604.62|3604.62|3600.89|3600.89|0
1709913000000|2024-03-08 15:50:00|3601.62|3601.62|3601.44|3601.44|3602.31|3602.31|3600.57|3600.57|0
1709913300000|2024-03-08 15:55:00|3601.38|3601.38|3598.98|3598.98|3601.51|3601.51|3598.74|3598.74|0
1709913600000|2024-03-08 16:00:00|3598.81|3598.81|3596|3596|3600.44|3600.44|3595.79|3595.79|0
1709913900000|2024-03-08 16:05:00|3595.95|3595.95|3596.66|3596.66|3597.95|3597.95|3595.52|3595.52|0
1709914200000|2024-03-08 16:10:00|3596.6|3596.6|3596.85|3596.85|3597.38|3597.38|3594.88|3594.88|0
1709914500000|2024-03-08 16:15:00|3596.65|3596.65|3593.85|3593.85|3596.65|3596.65|3591.96|3591.96|0
1709914800000|2024-03-08 16:20:00|3593.51|3593.51|3592.73|3592.73|3594.5|3594.5|3592.39|3592.39|0
1709915100000|2024-03-08 16:25:00|3592.78|3592.78|3591.36|3591.36|3594.34|3594.34|3591.36|3591.36|0
1710144900000|2024-03-11 08:15:00|3578.24|3578.24|3582.25|3582.25|3582.46|3582.46|3577.83|3577.83|0
1710145200000|2024-03-11 08:20:00|3581.92|3581.92|3582.78|3582.78|3584.06|3584.06|3579.88|3579.88|0
1710145500000|2024-03-11 08:25:00|3582.1|3582.1|3585.17|3585.17|3586.17|3586.17|3581.74|3581.74|0
1710145800000|2024-03-11 08:30:00|3584.98|3584.98|3586.27|3586.27|3586.27|3586.27|3582.59|3582.59|0
1710146100000|2024-03-11 08:35:00|3586.6|3586.6|3585.79|3585.79|3590.59|3590.59|3585.17|3585.17|0
1710146400000|2024-03-11 08:40:00|3586.13|3586.13|3586.72|3586.72|3587.26|3587.26|3584.52|3584.52|0
1710146700000|2024-03-11 08:45:00|3586.38|3586.38|3587.02|3587.02|3588.13|3588.13|3585.06|3585.06|0
1710147000000|2024-03-11 08:50:00|3586.36|3586.36|3587.82|3587.82|3588.18|3588.18|3584.29|3584.29|0
1710147300000|2024-03-11 08:55:00|3588.16|3588.16|3590.48|3590.48|3591.44|3591.44|3587.29|3587.29|0
1710147600000|2024-03-11 09:00:00|3590.81|3590.81|3598.15|3598.15|3598.15|3598.15|3590.81|3590.81|0
1710147900000|2024-03-11 09:05:00|3598.42|3598.42|3597.91|3597.91|3598.53|3598.53|3596.11|3596.11|0
1710148200000|2024-03-11 09:10:00|3598|3598|3590.87|3590.87|3598.11|3598.11|3590.87|3590.87|0
1710148500000|2024-03-11 09:15:00|3590.53|3590.53|3587.83|3587.83|3590.53|3590.53|3586.68|3586.68|0
1710148800000|2024-03-11 09:20:00|3588.16|3588.16|3584.96|3584.96|3590.07|3590.07|3584.96|3584.96|0
1710149100000|2024-03-11 09:25:00|3584.62|3584.62|3588.18|3588.18|3588.38|3588.38|3584.24|3584.24|0
1710149400000|2024-03-11 09:30:00|3588.07|3588.07|3583.86|3583.86|3588.07|3588.07|3582.66|3582.66|0
1710149700000|2024-03-11 09:35:00|3584.2|3584.2|3585.38|3585.38|3587.83|3587.83|3584.12|3584.12|0
1710150000000|2024-03-11 09:40:00|3585.48|3585.48|3582.52|3582.52|3586.24|3586.24|3582.28|3582.28|0
1710150300000|2024-03-11 09:45:00|3582.37|3582.37|3582.52|3582.52|3583.85|3583.85|3581.51|3581.51|0
1710150600000|2024-03-11 09:50:00|3582.96|3582.96|3581.74|3581.74|3585.92|3585.92|3581.73|3581.73|0
1710150900000|2024-03-11 09:55:00|3581.95|3581.95|3576.26|3576.26|3582.2|3582.2|3576.26|3576.26|0
1710151200000|2024-03-11 10:00:00|3576.59|3576.59|3573.87|3573.87|3576.67|3576.67|3572.02|3572.02|0
1710151500000|2024-03-11 10:05:00|3574.21|3574.21|3576.01|3576.01|3576.41|3576.41|3574.21|3574.21|0
1710151800000|2024-03-11 10:10:00|3575.67|3575.67|3576.86|3576.86|3578.22|3578.22|3575.67|3575.67|0
1710152100000|2024-03-11 10:15:00|3576.76|3576.76|3569.13|3569.13|3577|3577|3568.72|3568.72|0
1710152400000|2024-03-11 10:20:00|3568.46|3568.46|3562.35|3562.35|3568.59|3568.59|3562.35|3562.35|0
1710152700000|2024-03-11 10:25:00|3562.3|3562.3|3567.74|3567.74|3567.74|3567.74|3562.3|3562.3|0
1710153000000|2024-03-11 10:30:00|3568.04|3568.04|3564.02|3564.02|3568.04|3568.04|3562.32|3562.32|0
1710153300000|2024-03-11 10:35:00|3564.04|3564.04|3569.67|3569.67|3569.67|3569.67|3563.28|3563.28|0
1710153600000|2024-03-11 10:40:00|3569.72|3569.72|3570.98|3570.98|3572.97|3572.97|3569.72|3569.72|0
1710153900000|2024-03-11 10:45:00|3571.03|3571.03|3571.12|3571.12|3572.25|3572.25|3570.57|3570.57|0
1710154200000|2024-03-11 10:50:00|3571.23|3571.23|3568.16|3568.16|3571.28|3571.28|3566.8|3566.8|0
1710154500000|2024-03-11 10:55:00|3568.43|3568.43|3568.17|3568.17|3570.59|3570.59|3567.7|3567.7|0
1710154800000|2024-03-11 11:00:00|3568.51|3568.51|3568.29|3568.29|3568.92|3568.92|3567.57|3567.57|0
1710155100000|2024-03-11 11:05:00|3568.35|3568.35|3571.21|3571.21|3571.21|3571.21|3567.98|3567.98|0
1710155400000|2024-03-11 11:10:00|3571.38|3571.38|3571.33|3571.33|3574.91|3574.91|3571.33|3571.33|0
1710155700000|2024-03-11 11:15:00|3571.07|3571.07|3570.93|3570.93|3572.19|3572.19|3570.87|3570.87|0
1710156000000|2024-03-11 11:20:00|3570.88|3570.88|3569.99|3569.99|3571.06|3571.06|3569.23|3569.23|0
1710156300000|2024-03-11 11:25:00|3569.94|3569.94|3572.24|3572.24|3572.24|3572.24|3569.5|3569.5|0
1710156600000|2024-03-11 11:30:00|3572.21|3572.21|3570.42|3570.42|3572.21|3572.21|3568.91|3568.91|0
1710156900000|2024-03-11 11:35:00|3570.34|3570.34|3570.16|3570.16|3570.51|3570.51|3569.59|3569.59|0
1710157200000|2024-03-11 11:40:00|3569.94|3569.94|3568.9|3568.9|3570.04|3570.04|3567.82|3567.82|0
1710157500000|2024-03-11 11:45:00|3568.84|3568.84|3563.79|3563.79|3569.63|3569.63|3563.79|3563.79|0
1710157800000|2024-03-11 11:50:00|3563.76|3563.76|3561.86|3561.86|3564.19|3564.19|3561.86|3561.86|0
1710158100000|2024-03-11 11:55:00|3561.92|3561.92|3562.34|3562.34|3562.65|3562.65|3560.7|3560.7|0
1710158400000|2024-03-11 12:00:00|3562.3|3562.3|3561.29|3561.29|3562.54|3562.54|3561.18|3561.18|0
1710158700000|2024-03-11 12:05:00|3561.34|3561.34|3565.17|3565.17|3565.18|3565.18|3561.34|3561.34|0
1710159000000|2024-03-11 12:10:00|3565.12|3565.12|3564.5|3564.5|3565.12|3565.12|3564.05|3564.05|0
1710159300000|2024-03-11 12:15:00|3564.51|3564.51|3563.83|3563.83|3564.51|3564.51|3563.36|3563.36|0
1710159600000|2024-03-11 12:20:00|3563.78|3563.78|3558.94|3558.94|3563.78|3563.78|3558.57|3558.57|0
1710159900000|2024-03-11 12:25:00|3559.28|3559.28|3562.18|3562.18|3562.69|3562.69|3559.28|3559.28|0
1710160200000|2024-03-11 12:30:00|3562.11|3562.11|3564.07|3564.07|3564.07|3564.07|3561.98|3561.98|0
1710160500000|2024-03-11 12:35:00|3564.12|3564.12|3563.47|3563.47|3565.24|3565.24|3563.38|3563.38|0
1710160800000|2024-03-11 12:40:00|3563.81|3563.81|3563.3|3563.3|3564.39|3564.39|3563.3|3563.3|0
1710161100000|2024-03-11 12:45:00|3563.21|3563.21|3561.9|3561.9|3563.32|3563.32|3561.38|3561.38|0
1710161400000|2024-03-11 12:50:00|3562|3562|3566.56|3566.56|3566.84|3566.84|3561.48|3561.48|0
1710161700000|2024-03-11 12:55:00|3566.77|3566.77|3567.46|3567.46|3567.93|3567.93|3566.64|3566.64|0
1710162000000|2024-03-11 13:00:00|3567.36|3567.36|3566.58|3566.58|3567.9|3567.9|3566.58|3566.58|0
1710162300000|2024-03-11 13:05:00|3566.53|3566.53|3569.84|3569.84|3569.84|3569.84|3566.36|3566.36|0
1710162600000|2024-03-11 13:10:00|3569.95|3569.95|3571.03|3571.03|3571.33|3571.33|3569.95|3569.95|0
1710162900000|2024-03-11 13:15:00|3571.08|3571.08|3571.12|3571.12|3572.2|3572.2|3570.97|3570.97|0
1710163200000|2024-03-11 13:20:00|3570.78|3570.78|3572.84|3572.84|3572.84|3572.84|3569.43|3569.43|0
1710163500000|2024-03-11 13:25:00|3573.17|3573.17|3572.85|3572.85|3573.78|3573.78|3572.23|3572.23|0
1710163800000|2024-03-11 13:30:00|3572.8|3572.8|3578.14|3578.14|3580.89|3580.89|3572.65|3572.65|0
1710164100000|2024-03-11 13:35:00|3578.66|3578.66|3574.84|3574.84|3580.01|3580.01|3572.65|3572.65|0
1710164400000|2024-03-11 13:40:00|3575|3575|3576.93|3576.93|3577.09|3577.09|3572.87|3572.87|0
1710164700000|2024-03-11 13:45:00|3576.83|3576.83|3573.22|3573.22|3577.18|3577.18|3572.5|3572.5|0
1710165000000|2024-03-11 13:50:00|3573.17|3573.17|3572.36|3572.36|3573.17|3573.17|3570.66|3570.66|0
1710165300000|2024-03-11 13:55:00|3572.7|3572.7|3575.94|3575.94|3576.55|3576.55|3572.7|3572.7|0
1710165600000|2024-03-11 14:00:00|3575.95|3575.95|3575.45|3575.45|3576.29|3576.29|3574.52|3574.52|0
1710165900000|2024-03-11 14:05:00|3575.11|3575.11|3576.85|3576.85|3577.13|3577.13|3574.89|3574.89|0
1710166200000|2024-03-11 14:10:00|3576.96|3576.96|3576.56|3576.56|3577.13|3577.13|3575.22|3575.22|0
1710166500000|2024-03-11 14:15:00|3576.51|3576.51|3578.12|3578.12|3578.62|3578.62|3575.68|3575.68|0
1710166800000|2024-03-11 14:20:00|3577.83|3577.83|3577.28|3577.28|3579.18|3579.18|3577.07|3577.07|0
1710167100000|2024-03-11 14:25:00|3577.62|3577.62|3577.27|3577.27|3578.22|3578.22|3576.03|3576.03|0
1710167400000|2024-03-11 14:30:00|3577.36|3577.36|3577.89|3577.89|3578.42|3578.42|3577.12|3577.12|0
1710167700000|2024-03-11 14:35:00|3577.55|3577.55|3572.74|3572.74|3577.61|3577.61|3572.17|3572.17|0
1710168000000|2024-03-11 14:40:00|3572.68|3572.68|3578.65|3578.65|3580.09|3580.09|3572.26|3572.26|0
1710168300000|2024-03-11 14:45:00|3578.98|3578.98|3581.96|3581.96|3582.26|3582.26|3574.57|3574.57|0
1710168600000|2024-03-11 14:50:00|3582.29|3582.29|3578.84|3578.84|3582.94|3582.94|3578.42|3578.42|0
1710168900000|2024-03-11 14:55:00|3579.18|3579.18|3580.16|3580.16|3581.24|3581.24|3577.97|3577.97|0
1710169200000|2024-03-11 15:00:00|3580.49|3580.49|3576.59|3576.59|3580.5|3580.5|3576.59|3576.59|0
1710169500000|2024-03-11 15:05:00|3576.53|3576.53|3579.37|3579.37|3579.71|3579.71|3576.48|3576.48|0
1710169800000|2024-03-11 15:10:00|3579.17|3579.17|3578.48|3578.48|3579.17|3579.17|3576.52|3576.52|0
1710170100000|2024-03-11 15:15:00|3578.54|3578.54|3580.26|3580.26|3581.02|3581.02|3578.54|3578.54|0
1710170400000|2024-03-11 15:20:00|3580.21|3580.21|3581.42|3581.42|3582.43|3582.43|3580.21|3580.21|0
1710170700000|2024-03-11 15:25:00|3581.36|3581.36|3580.13|3580.13|3582.07|3582.07|3580.03|3580.03|0
1710171000000|2024-03-11 15:30:00|3580.46|3580.46|3580.45|3580.45|3582.39|3582.39|3578.75|3578.75|0
1710171300000|2024-03-11 15:35:00|3580.79|3580.79|3581.65|3581.65|3582.34|3582.34|3580.79|3580.79|0
1710171600000|2024-03-11 15:40:00|3581.31|3581.31|3577.32|3577.32|3582.73|3582.73|3577.27|3577.27|0
1710171900000|2024-03-11 15:45:00|3576.99|3576.99|3576.15|3576.15|3578.43|3578.43|3576.04|3576.04|0
1710172200000|2024-03-11 15:50:00|3576.48|3576.48|3575.1|3575.1|3576.68|3576.68|3574.23|3574.23|0
1710172500000|2024-03-11 15:55:00|3575.05|3575.05|3573.65|3573.65|3575.1|3575.1|3572.82|3572.82|0
1710172800000|2024-03-11 16:00:00|3573.71|3573.71|3573.72|3573.72|3574.3|3574.3|3571.06|3571.06|0
1710173100000|2024-03-11 16:05:00|3573.74|3573.74|3577.89|3577.89|3578.68|3578.68|3573.22|3573.22|0
1710173400000|2024-03-11 16:10:00|3577.55|3577.55|3577.25|3577.25|3579.28|3579.28|3576.15|3576.15|0
1710173700000|2024-03-11 16:15:00|3577.36|3577.36|3575.17|3575.17|3577.92|3577.92|3575.09|3575.09|0
1710174000000|2024-03-11 16:20:00|3575.15|3575.15|3575.81|3575.81|3576.27|3576.27|3574.38|3574.38|0
1710174300000|2024-03-11 16:25:00|3575.47|3575.47|3578.11|3578.11|3578.19|3578.19|3574.2|3574.2|0
1710231300000|2024-03-12 08:15:00|3630.58|3630.58|3630.77|3630.77|3632.68|3632.68|3628.94|3628.94|0
1710231600000|2024-03-12 08:20:00|3630.96|3630.96|3629.58|3629.58|3631.06|3631.06|3628.43|3628.43|0
1710231900000|2024-03-12 08:25:00|3629.47|3629.47|3628.3|3628.3|3630.18|3630.18|3626.65|3626.65|0
1710232200000|2024-03-12 08:30:00|3628.23|3628.23|3632.73|3632.73|3633.76|3633.76|3627.23|3627.23|0
1710232500000|2024-03-12 08:35:00|3632.23|3632.23|3633.58|3633.58|3633.8|3633.8|3629.67|3629.67|0
1710232800000|2024-03-12 08:40:00|3633.24|3633.24|3632.54|3632.54|3634.1|3634.1|3632.13|3632.13|0
1710233100000|2024-03-12 08:45:00|3632.59|3632.59|3634.49|3634.49|3635.01|3635.01|3630.4|3630.4|0
1710233400000|2024-03-12 08:50:00|3635.17|3635.17|3638.65|3638.65|3639.59|3639.59|3635.04|3635.04|0
1710233700000|2024-03-12 08:55:00|3638.55|3638.55|3642.15|3642.15|3642.35|3642.35|3638.33|3638.33|0
1710234000000|2024-03-12 09:00:00|3642.31|3642.31|3645.38|3645.38|3646.51|3646.51|3642.31|3642.31|0
1710234300000|2024-03-12 09:05:00|3645.28|3645.28|3647.9|3647.9|3647.9|3647.9|3644.2|3644.2|0
1710234600000|2024-03-12 09:10:00|3647.85|3647.85|3646.32|3646.32|3649.4|3649.4|3645.75|3645.75|0
1710234900000|2024-03-12 09:15:00|3646.42|3646.42|3647.87|3647.87|3649.96|3649.96|3646.42|3646.42|0
1710235200000|2024-03-12 09:20:00|3647.77|3647.77|3647.76|3647.76|3647.77|3647.77|3645.5|3645.5|0
1710235500000|2024-03-12 09:25:00|3647.78|3647.78|3643.11|3643.11|3648.14|3648.14|3641.83|3641.83|0
1710235800000|2024-03-12 09:30:00|3643.16|3643.16|3643.64|3643.64|3644.78|3644.78|3642.23|3642.23|0
1710236100000|2024-03-12 09:35:00|3643.7|3643.7|3645.43|3645.43|3645.53|3645.53|3643.18|3643.18|0
1710236400000|2024-03-12 09:40:00|3645.53|3645.53|3645.73|3645.73|3646.91|3646.91|3644.77|3644.77|0
1710236700000|2024-03-12 09:45:00|3645.71|3645.71|3647.84|3647.84|3647.84|3647.84|3644.55|3644.55|0
1710237000000|2024-03-12 09:50:00|3647.89|3647.89|3652.32|3652.32|3652.84|3652.84|3647.89|3647.89|0
1710237300000|2024-03-12 09:55:00|3652.27|3652.27|3649.61|3649.61|3654|3654|3649.51|3649.51|0
1710237600000|2024-03-12 10:00:00|3649.46|3649.46|3653.58|3653.58|3655.43|3655.43|3647.83|3647.83|0
1710237900000|2024-03-12 10:05:00|3653.68|3653.68|3655.48|3655.48|3657.01|3657.01|3653.01|3653.01|0
1710238200000|2024-03-12 10:10:00|3655.38|3655.38|3655.58|3655.58|3657.68|3657.68|3654.81|3654.81|0
1710238500000|2024-03-12 10:15:00|3655.63|3655.63|3658.39|3658.39|3658.68|3658.68|3653.88|3653.88|0
1710238800000|2024-03-12 10:20:00|3658.27|3658.27|3657.14|3657.14|3659.63|3659.63|3656.07|3656.07|0
1710239100000|2024-03-12 10:25:00|3656.97|3656.97|3656.09|3656.09|3657.53|3657.53|3655.91|3655.91|0
1710239400000|2024-03-12 10:30:00|3656.02|3656.02|3654.16|3654.16|3656.31|3656.31|3653.76|3653.76|0
1710239700000|2024-03-12 10:35:00|3654.2|3654.2|3653.16|3653.16|3654.5|3654.5|3652.81|3652.81|0
1710240000000|2024-03-12 10:40:00|3653.08|3653.08|3653.16|3653.16|3653.56|3653.56|3651.53|3651.53|0
1710240300000|2024-03-12 10:45:00|3653.01|3653.01|3652.12|3652.12|3653.49|3653.49|3651.44|3651.44|0
1710240600000|2024-03-12 10:50:00|3651.78|3651.78|3651.26|3651.26|3652.25|3652.25|3650.62|3650.62|0
1710240900000|2024-03-12 10:55:00|3651.37|3651.37|3652.71|3652.71|3653.01|3653.01|3651.37|3651.37|0
1710241200000|2024-03-12 11:00:00|3652.6|3652.6|3652.22|3652.22|3652.6|3652.6|3651.23|3651.23|0
1710241500000|2024-03-12 11:05:00|3651.55|3651.55|3650.84|3650.84|3652.22|3652.22|3650.22|3650.22|0
1710241800000|2024-03-12 11:10:00|3650.89|3650.89|3649.18|3649.18|3651|3651|3649.03|3649.03|0
1710242100000|2024-03-12 11:15:00|3649.26|3649.26|3650.06|3650.06|3650.38|3650.38|3649.2|3649.2|0
1710242400000|2024-03-12 11:20:00|3650.02|3650.02|3653.18|3653.18|3653.53|3653.53|3649.52|3649.52|0
1710242700000|2024-03-12 11:25:00|3652.97|3652.97|3656.19|3656.19|3657.63|3657.63|3652.95|3652.95|0
1710243000000|2024-03-12 11:30:00|3656.08|3656.08|3658.95|3658.95|3659.04|3659.04|3655.98|3655.98|0
1710243300000|2024-03-12 11:35:00|3658.9|3658.9|3659.08|3659.08|3659.6|3659.6|3658.63|3658.63|0
1710243600000|2024-03-12 11:40:00|3659.13|3659.13|3660.15|3660.15|3661.43|3661.43|3658.91|3658.91|0
1710243900000|2024-03-12 11:45:00|3660.36|3660.36|3659.57|3659.57|3661.82|3661.82|3659.57|3659.57|0
1710244200000|2024-03-12 11:50:00|3659.91|3659.91|3659.99|3659.99|3660.82|3660.82|3659.52|3659.52|0
1710244500000|2024-03-12 11:55:00|3660.05|3660.05|3662.75|3662.75|3664.75|3664.75|3660.05|3660.05|0
1710244800000|2024-03-12 12:00:00|3662.97|3662.97|3662.82|3662.82|3663.49|3663.49|3661.46|3661.46|0
1710245100000|2024-03-12 12:05:00|3662.77|3662.77|3659.93|3659.93|3662.86|3662.86|3659.93|3659.93|0
1710245400000|2024-03-12 12:10:00|3659.98|3659.98|3658.77|3658.77|3661.23|3661.23|3658.72|3658.72|0
1710245700000|2024-03-12 12:15:00|3658.72|3658.72|3661.81|3661.81|3661.92|3661.92|3657.37|3657.37|0
1710246000000|2024-03-12 12:20:00|3661.87|3661.87|3656.94|3656.94|3662.21|3662.21|3656.94|3656.94|0
1710246300000|2024-03-12 12:25:00|3656.99|3656.99|3655.96|3655.96|3658.61|3658.61|3655.67|3655.67|0
1710246600000|2024-03-12 12:30:00|3656.06|3656.06|3661.27|3661.27|3664.12|3664.12|3649.83|3649.83|0
1710246900000|2024-03-12 12:35:00|3661.54|3661.54|3663.39|3663.39|3664.41|3664.41|3661.31|3661.31|0
1710247200000|2024-03-12 12:40:00|3663.5|3663.5|3662.95|3662.95|3665.8|3665.8|3662.84|3662.84|0
1710247500000|2024-03-12 12:45:00|3662.67|3662.67|3661.96|3661.96|3664.38|3664.38|3661.11|3661.11|0
1710247800000|2024-03-12 12:50:00|3661.86|3661.86|3659.17|3659.17|3662.39|3662.39|3659.17|3659.17|0
1710248100000|2024-03-12 12:55:00|3658.85|3658.85|3659.42|3659.42|3660.68|3660.68|3657.03|3657.03|0
1710248400000|2024-03-12 13:00:00|3659.68|3659.68|3658.79|3658.79|3663.61|3663.61|3658.79|3658.79|0
1710248700000|2024-03-12 13:05:00|3658.94|3658.94|3659.33|3659.33|3660.05|3660.05|3657.88|3657.88|0
1710249000000|2024-03-12 13:10:00|3659.28|3659.28|3658.4|3658.4|3659.52|3659.52|3657.12|3657.12|0
1710249300000|2024-03-12 13:15:00|3658.24|3658.24|3658.61|3658.61|3659.23|3659.23|3657.67|3657.67|0
1710249600000|2024-03-12 13:20:00|3658.27|3658.27|3661.48|3661.48|3662.26|3662.26|3657.66|3657.66|0
1710249900000|2024-03-12 13:25:00|3661.37|3661.37|3663.73|3663.73|3666.19|3666.19|3661.37|3661.37|0
1710250200000|2024-03-12 13:30:00|3663.4|3663.4|3662.57|3662.57|3664.41|3664.41|3661.58|3661.58|0
1710250500000|2024-03-12 13:35:00|3662.18|3662.18|3659.35|3659.35|3662.18|3662.18|3658.39|3658.39|0
1710250800000|2024-03-12 13:40:00|3659.68|3659.68|3658.62|3658.62|3661.19|3661.19|3658.07|3658.07|0
1710251100000|2024-03-12 13:45:00|3659.3|3659.3|3654.3|3654.3|3659.3|3659.3|3653.97|3653.97|0
1710251400000|2024-03-12 13:50:00|3654.4|3654.4|3657.66|3657.66|3658.71|3658.71|3654.12|3654.12|0
1710251700000|2024-03-12 13:55:00|3657.68|3657.68|3661.93|3661.93|3662.14|3662.14|3657.68|3657.68|0
1710252000000|2024-03-12 14:00:00|3661.59|3661.59|3662.15|3662.15|3662.82|3662.82|3659.83|3659.83|0
1710252300000|2024-03-12 14:05:00|3661.99|3661.99|3665.94|3665.94|3666.22|3666.22|3661.99|3661.99|0
1710252600000|2024-03-12 14:10:00|3666.95|3666.95|3667.82|3667.82|3667.82|3667.82|3665.7|3665.7|0
1710252900000|2024-03-12 14:15:00|3667.74|3667.74|3665.66|3665.66|3667.77|3667.77|3662.71|3662.71|0
1710253200000|2024-03-12 14:20:00|3666|3666|3667.92|3667.92|3668.33|3668.33|3663.93|3663.93|0
1710253500000|2024-03-12 14:25:00|3667.81|3667.81|3666.31|3666.31|3669.91|3669.91|3665.85|3665.85|0
1710253800000|2024-03-12 14:30:00|3665.98|3665.98|3661.39|3661.39|3665.98|3665.98|3659.65|3659.65|0
1710254100000|2024-03-12 14:35:00|3661.87|3661.87|3663.05|3663.05|3665.42|3665.42|3660.82|3660.82|0
1710254400000|2024-03-12 14:40:00|3663.38|3663.38|3666.48|3666.48|3667.22|3667.22|3663.36|3663.36|0
1710254700000|2024-03-12 14:45:00|3666.42|3666.42|3669.87|3669.87|3669.87|3669.87|3663.9|3663.9|0
1710255000000|2024-03-12 14:50:00|3669.97|3669.97|3671.14|3671.14|3673.17|3673.17|3669.63|3669.63|0
1710255300000|2024-03-12 14:55:00|3671.48|3671.48|3668.27|3668.27|3671.79|3671.79|3668.14|3668.14|0
1710255600000|2024-03-12 15:00:00|3668.21|3668.21|3666.77|3666.77|3668.5|3668.5|3666.33|3666.33|0
1710255900000|2024-03-12 15:05:00|3667.1|3667.1|3670.63|3670.63|3671.28|3671.28|3667.1|3667.1|0
1710256200000|2024-03-12 15:10:00|3670.29|3670.29|3673.27|3673.27|3673.27|3673.27|3670.03|3670.03|0
1710256500000|2024-03-12 15:15:00|3673.33|3673.33|3673.99|3673.99|3673.99|3673.99|3672.28|3672.28|0
1710256800000|2024-03-12 15:20:00|3673.94|3673.94|3674.45|3674.45|3674.92|3674.92|3672.77|3672.77|0
1710257100000|2024-03-12 15:25:00|3674.51|3674.51|3670.63|3670.63|3676.08|3676.08|3670.63|3670.63|0
1710257400000|2024-03-12 15:30:00|3670.09|3670.09|3670.62|3670.62|3671.95|3671.95|3670|3670|0
1710257700000|2024-03-12 15:35:00|3670.78|3670.78|3672.36|3672.36|3673.08|3673.08|3670.78|3670.78|0
1710258000000|2024-03-12 15:40:00|3672.69|3672.69|3673.57|3673.57|3674.12|3674.12|3672.07|3672.07|0
1710258300000|2024-03-12 15:45:00|3673.23|3673.23|3667.04|3667.04|3673.61|3673.61|3666.73|3666.73|0
1710258600000|2024-03-12 15:50:00|3666.94|3666.94|3668.68|3668.68|3669.07|3669.07|3664.78|3664.78|0
1710258900000|2024-03-12 15:55:00|3668.74|3668.74|3670.44|3670.44|3670.44|3670.44|3667.94|3667.94|0
1710259200000|2024-03-12 16:00:00|3670.1|3670.1|3668.19|3668.19|3670.1|3670.1|3667.44|3667.44|0
1710259500000|2024-03-12 16:05:00|3668.24|3668.24|3664.29|3664.29|3669.49|3669.49|3664.05|3664.05|0
1710259800000|2024-03-12 16:10:00|3664.34|3664.34|3660.78|3660.78|3664.34|3664.34|3659.18|3659.18|0
1710260100000|2024-03-12 16:15:00|3660.83|3660.83|3660.13|3660.13|3663.73|3663.73|3660.02|3660.02|0
1710260400000|2024-03-12 16:20:00|3660.08|3660.08|3656.78|3656.78|3660.21|3660.21|3655.11|3655.11|0
1710260700000|2024-03-12 16:25:00|3656.73|3656.73|3657.2|3657.2|3659.26|3659.26|3656.73|3656.73|0
1710317700000|2024-03-13 08:15:00|3666.41|3666.41|3674.91|3674.91|3675.71|3675.71|3666.41|3666.41|0
1710318000000|2024-03-13 08:20:00|3675.12|3675.12|3679.67|3679.67|3679.75|3679.75|3675.07|3675.07|0
1710318300000|2024-03-13 08:25:00|3679.93|3679.93|3680.51|3680.51|3681.84|3681.84|3678.42|3678.42|0
1710318600000|2024-03-13 08:30:00|3680.4|3680.4|3680.34|3680.34|3682.07|3682.07|3677.8|3677.8|0
1710318900000|2024-03-13 08:35:00|3680.27|3680.27|3678.47|3678.47|3680.29|3680.29|3677.85|3677.85|0
1710319200000|2024-03-13 08:40:00|3678.63|3678.63|3677.42|3677.42|3682.13|3682.13|3677.42|3677.42|0
1710319500000|2024-03-13 08:45:00|3677.36|3677.36|3672.27|3672.27|3677.36|3677.36|3672.21|3672.21|0
1710319800000|2024-03-13 08:50:00|3672.37|3672.37|3676.81|3676.81|3678.24|3678.24|3672.14|3672.14|0
1710320100000|2024-03-13 08:55:00|3676.79|3676.79|3676.72|3676.72|3679.72|3679.72|3676.33|3676.33|0
1710320400000|2024-03-13 09:00:00|3676.79|3676.79|3676.05|3676.05|3678.78|3678.78|3675.55|3675.55|0
1710320700000|2024-03-13 09:05:00|3675.97|3675.97|3681.39|3681.39|3682.66|3682.66|3675.1|3675.1|0
1710321000000|2024-03-13 09:10:00|3681.29|3681.29|3680.15|3680.15|3681.5|3681.5|3678.6|3678.6|0
1710321300000|2024-03-13 09:15:00|3680.24|3680.24|3676.49|3676.49|3680.29|3680.29|3675.62|3675.62|0
1710321600000|2024-03-13 09:20:00|3676.47|3676.47|3680.73|3680.73|3680.78|3680.78|3676.09|3676.09|0
1710321900000|2024-03-13 09:25:00|3680.7|3680.7|3678.91|3678.91|3683.14|3683.14|3678.91|3678.91|0
1710322200000|2024-03-13 09:30:00|3678.71|3678.71|3680.46|3680.46|3680.79|3680.79|3678.18|3678.18|0
1710322500000|2024-03-13 09:35:00|3680.12|3680.12|3680.87|3680.87|3681.92|3681.92|3678.46|3678.46|0
1710322800000|2024-03-13 09:40:00|3680.97|3680.97|3676.73|3676.73|3680.97|3680.97|3674.07|3674.07|0
1710323100000|2024-03-13 09:45:00|3676.62|3676.62|3675.29|3675.29|3677.44|3677.44|3674.22|3674.22|0
1710323400000|2024-03-13 09:50:00|3675.18|3675.18|3676.1|3676.1|3676.1|3676.1|3673.83|3673.83|0
1710323700000|2024-03-13 09:55:00|3676.2|3676.2|3677.51|3677.51|3678.4|3678.4|3674.94|3674.94|0
1710324000000|2024-03-13 10:00:00|3677.17|3677.17|3673.69|3673.69|3677.17|3677.17|3673.69|3673.69|0
1710324300000|2024-03-13 10:05:00|3673.36|3673.36|3670.82|3670.82|3674.12|3674.12|3669.93|3669.93|0
1710324600000|2024-03-13 10:10:00|3670.67|3670.67|3671.28|3671.28|3671.85|3671.85|3670.12|3670.12|0
1710324900000|2024-03-13 10:15:00|3671.23|3671.23|3671.82|3671.82|3674.88|3674.88|3670.91|3670.91|0
1710325200000|2024-03-13 10:20:00|3671.72|3671.72|3671.92|3671.92|3672.28|3672.28|3669.05|3669.05|0
1710325500000|2024-03-13 10:25:00|3671.94|3671.94|3672.28|3672.28|3672.28|3672.28|3670.58|3670.58|0
1710325800000|2024-03-13 10:30:00|3672.22|3672.22|3669.49|3669.49|3673.72|3673.72|3669.49|3669.49|0
1710326100000|2024-03-13 10:35:00|3669.41|3669.41|3668.08|3668.08|3670.32|3670.32|3668.08|3668.08|0
1710326400000|2024-03-13 10:40:00|3667.74|3667.74|3668.67|3668.67|3670.03|3670.03|3667.55|3667.55|0
1710326700000|2024-03-13 10:45:00|3668.61|3668.61|3665.09|3665.09|3668.85|3668.85|3664.51|3664.51|0
1710327000000|2024-03-13 10:50:00|3665.2|3665.2|3662.29|3662.29|3665.31|3665.31|3661.96|3661.96|0
1710327300000|2024-03-13 10:55:00|3662.37|3662.37|3665.98|3665.98|3666.06|3666.06|3662.37|3662.37|0
1710327600000|2024-03-13 11:00:00|3665.65|3665.65|3663.78|3663.78|3666.04|3666.04|3663.49|3663.49|0
1710327900000|2024-03-13 11:05:00|3663.7|3663.7|3661.83|3661.83|3663.74|3663.74|3659.55|3659.55|0
1710328200000|2024-03-13 11:10:00|3662.51|3662.51|3661.72|3661.72|3665.84|3665.84|3661.72|3661.72|0
1710328500000|2024-03-13 11:15:00|3661.77|3661.77|3657.88|3657.88|3662.56|3662.56|3657.88|3657.88|0
1710328800000|2024-03-13 11:20:00|3657.55|3657.55|3650.82|3650.82|3657.81|3657.81|3650.39|3650.39|0
1710329100000|2024-03-13 11:25:00|3650.74|3650.74|3649.83|3649.83|3651.18|3651.18|3648.33|3648.33|0
1710329400000|2024-03-13 11:30:00|3649.88|3649.88|3645.21|3645.21|3650.56|3650.56|3644.78|3644.78|0
1710329700000|2024-03-13 11:35:00|3645.11|3645.11|3644.72|3644.72|3646.81|3646.81|3644.22|3644.22|0
1710330000000|2024-03-13 11:40:00|3644.73|3644.73|3645.22|3645.22|3647.72|3647.72|3644.63|3644.63|0
1710330300000|2024-03-13 11:45:00|3644.88|3644.88|3643.38|3643.38|3644.88|3644.88|3641.55|3641.55|0
1710330600000|2024-03-13 11:50:00|3643.44|3643.44|3643.22|3643.22|3644.33|3644.33|3640.77|3640.77|0
1710330900000|2024-03-13 11:55:00|3642.89|3642.89|3640.84|3640.84|3643|3643|3638.87|3638.87|0
1710331200000|2024-03-13 12:00:00|3641.17|3641.17|3635.51|3635.51|3641.28|3641.28|3631.36|3631.36|0
1710331500000|2024-03-13 12:05:00|3635.89|3635.89|3642.39|3642.39|3642.39|3642.39|3635.89|3635.89|0
1710331800000|2024-03-13 12:10:00|3642.06|3642.06|3642.39|3642.39|3642.85|3642.85|3641.85|3641.85|0
1710332100000|2024-03-13 12:15:00|3642.46|3642.46|3646.7|3646.7|3646.7|3646.7|3642.45|3642.45|0
1710332400000|2024-03-13 12:20:00|3646.62|3646.62|3641.01|3641.01|3646.62|3646.62|3640.54|3640.54|0
1710332700000|2024-03-13 12:25:00|3640.93|3640.93|3642.75|3642.75|3643|3643|3640.93|3640.93|0
1710333000000|2024-03-13 12:30:00|3642.67|3642.67|3640.57|3640.57|3643.12|3643.12|3640.31|3640.31|0
1710333300000|2024-03-13 12:35:00|3640.25|3640.25|3640.02|3640.02|3641.14|3641.14|3638.81|3638.81|0
1710333600000|2024-03-13 12:40:00|3640.08|3640.08|3640.75|3640.75|3641.45|3641.45|3639.73|3639.73|0
1710333900000|2024-03-13 12:45:00|3640.7|3640.7|3642.72|3642.72|3643.63|3643.63|3640.7|3640.7|0
1710334200000|2024-03-13 12:50:00|3642.88|3642.88|3642.41|3642.41|3643.5|3643.5|3642.07|3642.07|0
1710334500000|2024-03-13 12:55:00|3642.47|3642.47|3646.11|3646.11|3646.5|3646.5|3642.47|3642.47|0
1710334800000|2024-03-13 13:00:00|3646.06|3646.06|3646.86|3646.86|3648.11|3648.11|3645.2|3645.2|0
1710335100000|2024-03-13 13:05:00|3646.76|3646.76|3648.52|3648.52|3648.52|3648.52|3646.76|3646.76|0
1710335400000|2024-03-13 13:10:00|3648.85|3648.85|3651.5|3651.5|3651.77|3651.77|3648.85|3648.85|0
1710335700000|2024-03-13 13:15:00|3651.45|3651.45|3650.85|3650.85|3652.48|3652.48|3650.85|3650.85|0
1710336000000|2024-03-13 13:20:00|3650.52|3650.52|3652.66|3652.66|3652.66|3652.66|3647.61|3647.61|0
1710336300000|2024-03-13 13:25:00|3652.6|3652.6|3651.66|3651.66|3652.83|3652.83|3650.48|3650.48|0
1710336600000|2024-03-13 13:30:00|3651.73|3651.73|3651.16|3651.16|3653.37|3653.37|3649.5|3649.5|0
1710336900000|2024-03-13 13:35:00|3651.36|3651.36|3654.44|3654.44|3655.4|3655.4|3651.36|3651.36|0
1710337200000|2024-03-13 13:40:00|3654.78|3654.78|3655.57|3655.57|3656.27|3656.27|3653.47|3653.47|0
1710337500000|2024-03-13 13:45:00|3655.91|3655.91|3657.28|3657.28|3658.18|3658.18|3654.64|3654.64|0
1710337800000|2024-03-13 13:50:00|3657.36|3657.36|3657.95|3657.95|3657.95|3657.95|3655.03|3655.03|0
1710338100000|2024-03-13 13:55:00|3658.29|3658.29|3660.7|3660.7|3660.73|3660.73|3657.72|3657.72|0
1710338400000|2024-03-13 14:00:00|3660.37|3660.37|3659.33|3659.33|3660.94|3660.94|3659.27|3659.27|0
1710338700000|2024-03-13 14:05:00|3659.28|3659.28|3659.15|3659.15|3663.04|3663.04|3658.63|3658.63|0
1710339000000|2024-03-13 14:10:00|3659.48|3659.48|3654.65|3654.65|3659.48|3659.48|3654.65|3654.65|0
1710339300000|2024-03-13 14:15:00|3654.31|3654.31|3651.04|3651.04|3654.85|3654.85|3651.04|3651.04|0
1710339600000|2024-03-13 14:20:00|3651.71|3651.71|3650.31|3650.31|3651.71|3651.71|3649.22|3649.22|0
1710339900000|2024-03-13 14:25:00|3650.32|3650.32|3645.9|3645.9|3650.66|3650.66|3644.26|3644.26|0
1710340200000|2024-03-13 14:30:00|3645.92|3645.92|3649.76|3649.76|3649.76|3649.76|3645.92|3645.92|0
1710340500000|2024-03-13 14:35:00|3649.86|3649.86|3651.05|3651.05|3652.25|3652.25|3649.3|3649.3|0
1710340800000|2024-03-13 14:40:00|3651|3651|3646.86|3646.86|3651.13|3651.13|3646.86|3646.86|0
1710341100000|2024-03-13 14:45:00|3646.76|3646.76|3645.98|3645.98|3647.77|3647.77|3644.02|3644.02|0
1710341400000|2024-03-13 14:50:00|3645.93|3645.93|3645.9|3645.9|3646.69|3646.69|3644.06|3644.06|0
1710341700000|2024-03-13 14:55:00|3646.23|3646.23|3645.76|3645.76|3648.07|3648.07|3645.66|3645.66|0
1710342000000|2024-03-13 15:00:00|3645.87|3645.87|3643.49|3643.49|3646.74|3646.74|3643.13|3643.13|0
1710342300000|2024-03-13 15:05:00|3643.82|3643.82|3644.24|3644.24|3645.5|3645.5|3643.32|3643.32|0
1710342600000|2024-03-13 15:10:00|3643.91|3643.91|3650.51|3650.51|3650.51|3650.51|3643.91|3643.91|0
1710342900000|2024-03-13 15:15:00|3650.45|3650.45|3647.92|3647.92|3650.56|3650.56|3647.59|3647.59|0
1710343200000|2024-03-13 15:20:00|3647.97|3647.97|3652.15|3652.15|3652.15|3652.15|3647.97|3647.97|0
1710343500000|2024-03-13 15:25:00|3651.81|3651.81|3650.73|3650.73|3651.81|3651.81|3650.56|3650.56|0
1710343800000|2024-03-13 15:30:00|3650.84|3650.84|3650.69|3650.69|3650.96|3650.96|3649.3|3649.3|0
1710344100000|2024-03-13 15:35:00|3651.03|3651.03|3650.32|3650.32|3651.79|3651.79|3649.74|3649.74|0
1710344400000|2024-03-13 15:40:00|3650.42|3650.42|3649.38|3649.38|3651.3|3651.3|3649.38|3649.38|0
1710344700000|2024-03-13 15:45:00|3649.72|3649.72|3648.1|3648.1|3649.72|3649.72|3647.72|3647.72|0
1710345000000|2024-03-13 15:50:00|3648.05|3648.05|3649.52|3649.52|3651.66|3651.66|3648.05|3648.05|0
1710345300000|2024-03-13 15:55:00|3649.18|3649.18|3649.39|3649.39|3651.58|3651.58|3649.06|3649.06|0
1710345600000|2024-03-13 16:00:00|3649.81|3649.81|3649.19|3649.19|3649.99|3649.99|3648.03|3648.03|0
1710345900000|2024-03-13 16:05:00|3649.27|3649.27|3647.19|3647.19|3649.59|3649.59|3647.19|3647.19|0
1710346200000|2024-03-13 16:10:00|3646.85|3646.85|3644.03|3644.03|3646.96|3646.96|3643.5|3643.5|0
1710346500000|2024-03-13 16:15:00|3644.08|3644.08|3644.26|3644.26|3645.26|3645.26|3642.63|3642.63|0
1710346800000|2024-03-13 16:20:00|3644.19|3644.19|3643.09|3643.09|3645|3645|3642.68|3642.68|0
1710347100000|2024-03-13 16:25:00|3642.99|3642.99|3640.97|3640.97|3643.26|3643.26|3639.52|3639.52|0
1710404100000|2024-03-14 08:15:00|3630.92|3630.92|3627.96|3627.96|3631.54|3631.54|3626.22|3626.22|0
1710404400000|2024-03-14 08:20:00|3628.29|3628.29|3626.41|3626.41|3631.95|3631.95|3626.15|3626.15|0
1710404700000|2024-03-14 08:25:00|3626.67|3626.67|3628.84|3628.84|3629.48|3629.48|3623.7|3623.7|0
1710405000000|2024-03-14 08:30:00|3628.5|3628.5|3621.17|3621.17|3628.97|3628.97|3620.48|3620.48|0
1710405300000|2024-03-14 08:35:00|3620.84|3620.84|3628.31|3628.31|3628.31|3628.31|3620.84|3620.84|0
1710405600000|2024-03-14 08:40:00|3628.32|3628.32|3625.7|3625.7|3628.32|3628.32|3623.62|3623.62|0
1710405900000|2024-03-14 08:45:00|3626.37|3626.37|3627.36|3627.36|3632.26|3632.26|3626.37|3626.37|0
1710406200000|2024-03-14 08:50:00|3627.7|3627.7|3629.48|3629.48|3629.48|3629.48|3627.29|3627.29|0
1710406500000|2024-03-14 08:55:00|3629.14|3629.14|3631.14|3631.14|3631.45|3631.45|3629.1|3629.1|0
1710406800000|2024-03-14 09:00:00|3631.3|3631.3|3632.45|3632.45|3632.76|3632.76|3630.77|3630.77|0
1710407100000|2024-03-14 09:05:00|3633.12|3633.12|3636.28|3636.28|3637.22|3637.22|3632.82|3632.82|0
1710407400000|2024-03-14 09:10:00|3636.95|3636.95|3631.28|3631.28|3636.95|3636.95|3630.79|3630.79|0
1710407700000|2024-03-14 09:15:00|3631.35|3631.35|3630.56|3630.56|3632.19|3632.19|3630.1|3630.1|0
1710408000000|2024-03-14 09:20:00|3630.83|3630.83|3627.13|3627.13|3631.02|3631.02|3625.03|3625.03|0
1710408300000|2024-03-14 09:25:00|3627.08|3627.08|3627.17|3627.17|3627.92|3627.92|3625.38|3625.38|0
1710408600000|2024-03-14 09:30:00|3627.24|3627.24|3628.1|3628.1|3628.52|3628.52|3626.98|3626.98|0
1710408900000|2024-03-14 09:35:00|3628.25|3628.25|3626.88|3626.88|3628.59|3628.59|3626.22|3626.22|0
1710409200000|2024-03-14 09:40:00|3627.08|3627.08|3625.26|3625.26|3628.12|3628.12|3625.26|3625.26|0
1710409500000|2024-03-14 09:45:00|3624.92|3624.92|3626.34|3626.34|3626.34|3626.34|3624.36|3624.36|0
1710409800000|2024-03-14 09:50:00|3626.45|3626.45|3627.44|3627.44|3629.11|3629.11|3626.45|3626.45|0
1710410100000|2024-03-14 09:55:00|3627.78|3627.78|3625.9|3625.9|3628.34|3628.34|3625.9|3625.9|0
1710410400000|2024-03-14 10:00:00|3625.23|3625.23|3623.14|3623.14|3625.23|3625.23|3622.72|3622.72|0
1710410700000|2024-03-14 10:05:00|3623.48|3623.48|3622.91|3622.91|3623.61|3623.61|3622.21|3622.21|0
1710411000000|2024-03-14 10:10:00|3622.74|3622.74|3622.13|3622.13|3623.61|3623.61|3621.51|3621.51|0
1710411300000|2024-03-14 10:15:00|3622.06|3622.06|3619.5|3619.5|3622.06|3622.06|3619.03|3619.03|0
1710411600000|2024-03-14 10:20:00|3619.43|3619.43|3618.54|3618.54|3619.98|3619.98|3618.21|3618.21|0
1710411900000|2024-03-14 10:25:00|3618.69|3618.69|3615.98|3615.98|3618.69|3618.69|3615.64|3615.64|0
1710412200000|2024-03-14 10:30:00|3616.03|3616.03|3615.8|3615.8|3616.95|3616.95|3614.37|3614.37|0
1710412500000|2024-03-14 10:35:00|3615.72|3615.72|3615.58|3615.58|3616.18|3616.18|3614.64|3614.64|0
1710412800000|2024-03-14 10:40:00|3615.25|3615.25|3616.06|3616.06|3617.79|3617.79|3614.72|3614.72|0
1710413100000|2024-03-14 10:45:00|3615.97|3615.97|3615.8|3615.8|3616.76|3616.76|3615.53|3615.53|0
1710413400000|2024-03-14 10:50:00|3615.75|3615.75|3617.14|3617.14|3617.32|3617.32|3614.92|3614.92|0
1710413700000|2024-03-14 10:55:00|3617.05|3617.05|3618.55|3618.55|3620.13|3620.13|3616.45|3616.45|0
1710414000000|2024-03-14 11:00:00|3618.61|3618.61|3620.1|3620.1|3620.18|3620.18|3618.61|3618.61|0
1710414300000|2024-03-14 11:05:00|3619.76|3619.76|3619.61|3619.61|3621.56|3621.56|3619.12|3619.12|0
1710414600000|2024-03-14 11:10:00|3619.72|3619.72|3616.44|3616.44|3619.77|3619.77|3616.44|3616.44|0
1710414900000|2024-03-14 11:15:00|3616.36|3616.36|3616.89|3616.89|3616.95|3616.95|3615.91|3615.91|0
1710415200000|2024-03-14 11:20:00|3616.95|3616.95|3618.79|3618.79|3618.8|3618.8|3616.87|3616.87|0
1710415500000|2024-03-14 11:25:00|3618.77|3618.77|3618.13|3618.13|3618.79|3618.79|3617.96|3617.96|0
1710415800000|2024-03-14 11:30:00|3618.02|3618.02|3619.65|3619.65|3619.71|3619.71|3617.2|3617.2|0
1710416100000|2024-03-14 11:35:00|3619.75|3619.75|3619.19|3619.19|3620.04|3620.04|3619.08|3619.08|0
1710416400000|2024-03-14 11:40:00|3619.24|3619.24|3618.89|3618.89|3619.35|3619.35|3618.29|3618.29|0
1710416700000|2024-03-14 11:45:00|3619.23|3619.23|3620|3620|3620.08|3620.08|3619.16|3619.16|0
1710417000000|2024-03-14 11:50:00|3619.95|3619.95|3618.43|3618.43|3620.05|3620.05|3617.47|3617.47|0
1710417300000|2024-03-14 11:55:00|3618.48|3618.48|3618.43|3618.43|3618.99|3618.99|3617.98|3617.98|0
1710417600000|2024-03-14 12:00:00|3618.45|3618.45|3617.02|3617.02|3618.77|3618.77|3616.36|3616.36|0
1710417900000|2024-03-14 12:05:00|3617.7|3617.7|3615.98|3615.98|3617.87|3617.87|3615.43|3615.43|0
1710418200000|2024-03-14 12:10:00|3615.64|3615.64|3616.6|3616.6|3616.6|3616.6|3614.33|3614.33|0
1710418500000|2024-03-14 12:15:00|3616.65|3616.65|3617.61|3617.61|3618.01|3618.01|3616.65|3616.65|0
1710418800000|2024-03-14 12:20:00|3617.63|3617.63|3622.42|3622.42|3622.65|3622.65|3617.63|3617.63|0
1710419100000|2024-03-14 12:25:00|3622.13|3622.13|3621.69|3621.69|3622.13|3622.13|3620.62|3620.62|0
1710419400000|2024-03-14 12:30:00|3621.53|3621.53|3622.64|3622.64|3623|3623|3619.42|3619.42|0
1710419700000|2024-03-14 12:35:00|3622.53|3622.53|3622.34|3622.34|3622.53|3622.53|3619.84|3619.84|0
1710420000000|2024-03-14 12:40:00|3622.26|3622.26|3620.95|3620.95|3624.63|3624.63|3620.89|3620.89|0
1710420300000|2024-03-14 12:45:00|3620.89|3620.89|3618.91|3618.91|3621.41|3621.41|3618.41|3618.41|0
1710420600000|2024-03-14 12:50:00|3618.87|3618.87|3618.57|3618.57|3619.89|3619.89|3618.34|3618.34|0
1710420900000|2024-03-14 12:55:00|3618.73|3618.73|3616.24|3616.24|3620.05|3620.05|3616.24|3616.24|0
1710421200000|2024-03-14 13:00:00|3616.16|3616.16|3617.61|3617.61|3618.28|3618.28|3616.16|3616.16|0
1710421500000|2024-03-14 13:05:00|3617.67|3617.67|3620.76|3620.76|3621.1|3621.1|3617.14|3617.14|0
1710421800000|2024-03-14 13:10:00|3620.81|3620.81|3619.13|3619.13|3621.19|3621.19|3618.48|3618.48|0
1710422100000|2024-03-14 13:15:00|3619.07|3619.07|3618.81|3618.81|3619.59|3619.59|3618.7|3618.7|0
1710422400000|2024-03-14 13:20:00|3618.86|3618.86|3623.68|3623.68|3623.92|3623.92|3618.26|3618.26|0
1710422700000|2024-03-14 13:25:00|3623.73|3623.73|3621.56|3621.56|3624.34|3624.34|3620.43|3620.43|0
1710423000000|2024-03-14 13:30:00|3621.46|3621.46|3621.39|3621.39|3630.74|3630.74|3620.47|3620.47|0
1710423300000|2024-03-14 13:35:00|3621.23|3621.23|3622.82|3622.82|3623.34|3623.34|3620.59|3620.59|0
1710423600000|2024-03-14 13:40:00|3623.16|3623.16|3620.28|3620.28|3623.57|3623.57|3619.85|3619.85|0
1710423900000|2024-03-14 13:45:00|3620.37|3620.37|3615.97|3615.97|3621.68|3621.68|3615.74|3615.74|0
1710424200000|2024-03-14 13:50:00|3615.66|3615.66|3609.43|3609.43|3615.82|3615.82|3609.43|3609.43|0
1710424500000|2024-03-14 13:55:00|3609.76|3609.76|3606.75|3606.75|3610.37|3610.37|3606.52|3606.52|0
1710424800000|2024-03-14 14:00:00|3606.85|3606.85|3611.71|3611.71|3611.87|3611.87|3605.66|3605.66|0
1710425100000|2024-03-14 14:05:00|3611.82|3611.82|3608.36|3608.36|3612.56|3612.56|3607.99|3607.99|0
1710425400000|2024-03-14 14:10:00|3608.31|3608.31|3608.38|3608.38|3610.14|3610.14|3606.99|3606.99|0
1710425700000|2024-03-14 14:15:00|3608.54|3608.54|3607.43|3607.43|3610|3610|3606.63|3606.63|0
1710426000000|2024-03-14 14:20:00|3607.28|3607.28|3603.14|3603.14|3607.33|3607.33|3602.84|3602.84|0
1710426300000|2024-03-14 14:25:00|3603.2|3603.2|3601.03|3601.03|3603.76|3603.76|3600.85|3600.85|0
1710426600000|2024-03-14 14:30:00|3600.98|3600.98|3599.98|3599.98|3603.68|3603.68|3599.98|3599.98|0
1710426900000|2024-03-14 14:35:00|3600.04|3600.04|3604.11|3604.11|3604.11|3604.11|3600.04|3600.04|0
1710427200000|2024-03-14 14:40:00|3604.18|3604.18|3601.98|3601.98|3605.97|3605.97|3600.59|3600.59|0
1710427500000|2024-03-14 14:45:00|3602.09|3602.09|3604.88|3604.88|3605.43|3605.43|3601.54|3601.54|0
1710427800000|2024-03-14 14:50:00|3604.91|3604.91|3598.62|3598.62|3604.91|3604.91|3598.62|3598.62|0
1710428100000|2024-03-14 14:55:00|3598.52|3598.52|3597.24|3597.24|3598.57|3598.57|3595.92|3595.92|0
1710428400000|2024-03-14 15:00:00|3597.35|3597.35|3600.08|3600.08|3601.44|3601.44|3597.35|3597.35|0
1710428700000|2024-03-14 15:05:00|3600.13|3600.13|3601.21|3601.21|3601.32|3601.32|3599.53|3599.53|0
1710429000000|2024-03-14 15:10:00|3600.71|3600.71|3601.2|3601.2|3604.16|3604.16|3600.46|3600.46|0
1710429300000|2024-03-14 15:15:00|3601.25|3601.25|3602.58|3602.58|3603.37|3603.37|3601.11|3601.11|0
1710429600000|2024-03-14 15:20:00|3602.52|3602.52|3596.88|3596.88|3602.52|3602.52|3596.88|3596.88|0
1710429900000|2024-03-14 15:25:00|3596.72|3596.72|3596|3596|3598.03|3598.03|3595.39|3595.39|0
1710430200000|2024-03-14 15:30:00|3596.11|3596.11|3599.26|3599.26|3599.62|3599.62|3595.37|3595.37|0
1710430500000|2024-03-14 15:35:00|3599.33|3599.33|3601.67|3601.67|3601.67|3601.67|3598.68|3598.68|0
1710430800000|2024-03-14 15:40:00|3601.72|3601.72|3598.99|3598.99|3602.85|3602.85|3598.63|3598.63|0
1710431100000|2024-03-14 15:45:00|3599.05|3599.05|3597.66|3597.66|3599.05|3599.05|3597.04|3597.04|0
1710431400000|2024-03-14 15:50:00|3597.76|3597.76|3601.99|3601.99|3602.93|3602.93|3597.47|3597.47|0
1710431700000|2024-03-14 15:55:00|3602.32|3602.32|3601.96|3601.96|3602.84|3602.84|3601.05|3601.05|0
1710432000000|2024-03-14 16:00:00|3601.85|3601.85|3602.54|3602.54|3603.04|3603.04|3600.54|3600.54|0
1710432300000|2024-03-14 16:05:00|3602.47|3602.47|3599.29|3599.29|3602.54|3602.54|3598.88|3598.88|0
1710432600000|2024-03-14 16:10:00|3598.61|3598.61|3599.6|3599.6|3599.6|3599.6|3597.69|3597.69|0
1710432900000|2024-03-14 16:15:00|3599.55|3599.55|3601.21|3601.21|3601.53|3601.53|3598.89|3598.89|0
1710433200000|2024-03-14 16:20:00|3601.26|3601.26|3602.88|3602.88|3603.04|3603.04|3599.98|3599.98|0
1710433500000|2024-03-14 16:25:00|3602.77|3602.77|3600.3|3600.3|3604.41|3604.41|3600.05|3600.05|0
1710490500000|2024-03-15 08:15:00|3613.33|3613.33|3616.64|3616.64|3619.25|3619.25|3612.56|3612.56|0
1710490800000|2024-03-15 08:20:00|3616.79|3616.79|3616.77|3616.77|3617.97|3617.97|3613.94|3613.94|0
1710491100000|2024-03-15 08:25:00|3616.71|3616.71|3615.21|3615.21|3619.83|3619.83|3614.66|3614.66|0
1710491400000|2024-03-15 08:30:00|3615.16|3615.16|3619.2|3619.2|3619.78|3619.78|3615.12|3615.12|0
1710491700000|2024-03-15 08:35:00|3619.53|3619.53|3622.92|3622.92|3623.15|3623.15|3618.74|3618.74|0
1710492000000|2024-03-15 08:40:00|3623.25|3623.25|3626.16|3626.16|3626.21|3626.21|3623.25|3623.25|0
1710492300000|2024-03-15 08:45:00|3625.82|3625.82|3627.84|3627.84|3628.55|3628.55|3624.46|3624.46|0
1710492600000|2024-03-15 08:50:00|3628.18|3628.18|3627.05|3627.05|3628.18|3628.18|3622.65|3622.65|0
1710492900000|2024-03-15 08:55:00|3627.48|3627.48|3623.37|3623.37|3627.9|3627.9|3623.24|3623.24|0
1710493200000|2024-03-15 09:00:00|3623.71|3623.71|3625.2|3625.2|3625.78|3625.78|3622.41|3622.41|0
1710493500000|2024-03-15 09:05:00|3625.54|3625.54|3624.75|3624.75|3625.77|3625.77|3623.6|3623.6|0
1710493800000|2024-03-15 09:10:00|3624.95|3624.95|3627.12|3627.12|3627.12|3627.12|3624.24|3624.24|0
1710494100000|2024-03-15 09:15:00|3627.8|3627.8|3627.82|3627.82|3628.47|3628.47|3626.19|3626.19|0
1710494400000|2024-03-15 09:20:00|3627.89|3627.89|3631.35|3631.35|3631.51|3631.51|3627.76|3627.76|0
1710494700000|2024-03-15 09:25:00|3631.62|3631.62|3631.29|3631.29|3633.71|3633.71|3630.64|3630.64|0
1710495000000|2024-03-15 09:30:00|3631.63|3631.63|3633.39|3633.39|3634.29|3634.29|3631.62|3631.62|0
1710495300000|2024-03-15 09:35:00|3633.55|3633.55|3632.74|3632.74|3634.14|3634.14|3631.43|3631.43|0
1710495600000|2024-03-15 09:40:00|3632.81|3632.81|3633.01|3633.01|3634.54|3634.54|3632.08|3632.08|0
1710495900000|2024-03-15 09:45:00|3633.11|3633.11|3632.63|3632.63|3633.86|3633.86|3631.64|3631.64|0
1710496200000|2024-03-15 09:50:00|3632.42|3632.42|3632.82|3632.82|3633.12|3633.12|3631.38|3631.38|0
1710496500000|2024-03-15 09:55:00|3632.9|3632.9|3634.31|3634.31|3634.78|3634.78|3632.85|3632.85|0
1710496800000|2024-03-15 10:00:00|3634.65|3634.65|3631.15|3631.15|3634.75|3634.75|3631.15|3631.15|0
1710497100000|2024-03-15 10:05:00|3631.07|3631.07|3626.71|3626.71|3631.61|3631.61|3626.24|3626.24|0
1710497700000|2024-03-15 10:15:00|3625.88|3625.88|3622.49|3622.49|3626.76|3626.76|3617.96|3617.96|0
1710498000000|2024-03-15 10:20:00|3622.44|3622.44|3621.13|3621.13|3624.39|3624.39|3620.69|3620.69|0
1710498300000|2024-03-15 10:25:00|3621.18|3621.18|3622.49|3622.49|3624.34|3624.34|3620.38|3620.38|0
1710498600000|2024-03-15 10:30:00|3622.16|3622.16|3628.6|3628.6|3628.81|3628.81|3622.05|3622.05|0
1710498900000|2024-03-15 10:35:00|3628.76|3628.76|3625.4|3625.4|3628.89|3628.89|3625.08|3625.08|0
1710499200000|2024-03-15 10:40:00|3625.45|3625.45|3625.75|3625.75|3626.09|3626.09|3624.44|3624.44|0
1710499500000|2024-03-15 10:45:00|3625.9|3625.9|3628.34|3628.34|3628.34|3628.34|3625.28|3625.28|0
1710499800000|2024-03-15 10:50:00|3627.71|3627.71|3629.04|3629.04|3630.97|3630.97|3626.96|3626.96|0
1710500100000|2024-03-15 10:55:00|3628.22|3628.22|3628.74|3628.74|3631.65|3631.65|3628.22|3628.22|0
1710500400000|2024-03-15 11:00:00|3628.65|3628.65|3636.51|3636.51|3636.51|3636.51|3628.47|3628.47|0
1710500700000|2024-03-15 11:05:00|3636.77|3636.77|3638.01|3638.01|3638.14|3638.14|3636.02|3636.02|0
1710501000000|2024-03-15 11:10:00|3637.96|3637.96|3636.29|3636.29|3639.49|3639.49|3636.09|3636.09|0
1710501300000|2024-03-15 11:15:00|3636.45|3636.45|3636.25|3636.25|3636.94|3636.94|3635.7|3635.7|0
1710501600000|2024-03-15 11:20:00|3636.41|3636.41|3637.53|3637.53|3637.91|3637.91|3635.73|3635.73|0
1710501900000|2024-03-15 11:25:00|3637.48|3637.48|3638.4|3638.4|3638.85|3638.85|3637.3|3637.3|0
1710502200000|2024-03-15 11:30:00|3638.35|3638.35|3637.69|3637.69|3638.35|3638.35|3637.6|3637.6|0
1710502500000|2024-03-15 11:35:00|3637.8|3637.8|3640.04|3640.04|3640.08|3640.08|3637.26|3637.26|0
1710502800000|2024-03-15 11:40:00|3640.37|3640.37|3641.94|3641.94|3643.43|3643.43|3640.37|3640.37|0
1710503100000|2024-03-15 11:45:00|3641.88|3641.88|3642.73|3642.73|3643.65|3643.65|3641.43|3641.43|0
1710503400000|2024-03-15 11:50:00|3643.07|3643.07|3643.7|3643.7|3644.7|3644.7|3643.07|3643.07|0
1710503700000|2024-03-15 11:55:00|3643.65|3643.65|3643.93|3643.93|3643.93|3643.93|3643.2|3643.2|0
1710504000000|2024-03-15 12:00:00|3643.87|3643.87|3645.13|3645.13|3645.13|3645.13|3642.35|3642.35|0
1710504300000|2024-03-15 12:05:00|3645.46|3645.46|3643.53|3643.53|3645.46|3645.46|3643.45|3643.45|0
1710504600000|2024-03-15 12:10:00|3643.51|3643.51|3647.46|3647.46|3647.46|3647.46|3642.51|3642.51|0
1710504900000|2024-03-15 12:15:00|3647.56|3647.56|3648.75|3648.75|3648.75|3648.75|3646.77|3646.77|0
1710505200000|2024-03-15 12:20:00|3648.32|3648.32|3650.11|3650.11|3650.13|3650.13|3647.96|3647.96|0
1710505500000|2024-03-15 12:25:00|3650.13|3650.13|3650.62|3650.62|3651.18|3651.18|3649.97|3649.97|0
1710505800000|2024-03-15 12:30:00|3650.79|3650.79|3650.44|3650.44|3651.03|3651.03|3649.19|3649.19|0
1710506100000|2024-03-15 12:35:00|3650.34|3650.34|3647.73|3647.73|3650.34|3650.34|3647.6|3647.6|0
1710506400000|2024-03-15 12:40:00|3647.68|3647.68|3647.44|3647.44|3647.83|3647.83|3646.29|3646.29|0
1710506700000|2024-03-15 12:45:00|3647.77|3647.77|3652.64|3652.64|3652.98|3652.98|3647.67|3647.67|0
1710507000000|2024-03-15 12:50:00|3652.98|3652.98|3651.44|3651.44|3652.98|3652.98|3651.44|3651.44|0
1710507300000|2024-03-15 12:55:00|3651.37|3651.37|3647.07|3647.07|3651.37|3651.37|3646.88|3646.88|0
1710507600000|2024-03-15 13:00:00|3646.97|3646.97|3645.79|3645.79|3646.97|3646.97|3645.07|3645.07|0
1710507900000|2024-03-15 13:05:00|3645.85|3645.85|3647.75|3647.75|3647.75|3647.75|3645.79|3645.79|0
1710508200000|2024-03-15 13:10:00|3648.09|3648.09|3650.49|3650.49|3651.58|3651.58|3648.09|3648.09|0
1710508500000|2024-03-15 13:15:00|3650.57|3650.57|3648.84|3648.84|3650.64|3650.64|3647.73|3647.73|0
1710508800000|2024-03-15 13:20:00|3648.89|3648.89|3648.51|3648.51|3649.33|3649.33|3647.92|3647.92|0
1710509100000|2024-03-15 13:25:00|3648.4|3648.4|3645.43|3645.43|3649.31|3649.31|3645.43|3645.43|0
1710509400000|2024-03-15 13:30:00|3645.35|3645.35|3650.63|3650.63|3651.44|3651.44|3643.39|3643.39|0
1710509700000|2024-03-15 13:35:00|3650.45|3650.45|3653.45|3653.45|3654.64|3654.64|3649.49|3649.49|0
1710510000000|2024-03-15 13:40:00|3654.13|3654.13|3652.35|3652.35|3656.94|3656.94|3652.35|3652.35|0
1710510300000|2024-03-15 13:45:00|3652.15|3652.15|3652.23|3652.23|3654.64|3654.64|3651.82|3651.82|0
1710510600000|2024-03-15 13:50:00|3652.9|3652.9|3652.35|3652.35|3656.68|3656.68|3651.63|3651.63|0
1710510900000|2024-03-15 13:55:00|3653.02|3653.02|3655.66|3655.66|3656.31|3656.31|3652.98|3652.98|0
1710511200000|2024-03-15 14:00:00|3655.61|3655.61|3658.42|3658.42|3659.85|3659.85|3654.28|3654.28|0
1710511500000|2024-03-15 14:05:00|3658.76|3658.76|3658.15|3658.15|3658.86|3658.86|3655.1|3655.1|0
1710511800000|2024-03-15 14:10:00|3658.06|3658.06|3662.26|3662.26|3662.38|3662.38|3657.9|3657.9|0
1710512100000|2024-03-15 14:15:00|3662.59|3662.59|3659.89|3659.89|3663.09|3663.09|3659.89|3659.89|0
1710512400000|2024-03-15 14:20:00|3659.91|3659.91|3658.3|3658.3|3660.01|3660.01|3656.53|3656.53|0
1710512700000|2024-03-15 14:25:00|3658.51|3658.51|3658.38|3658.38|3659.54|3659.54|3657.22|3657.22|0
1710513000000|2024-03-15 14:30:00|3658.23|3658.23|3658|3658|3659.35|3659.35|3656.82|3656.82|0
1710513300000|2024-03-15 14:35:00|3657.95|3657.95|3663.1|3663.1|3663.57|3663.57|3657.47|3657.47|0
1710513600000|2024-03-15 14:40:00|3663.05|3663.05|3658.58|3658.58|3663.91|3663.91|3658.22|3658.22|0
1710513900000|2024-03-15 14:45:00|3658.68|3658.68|3661.8|3661.8|3661.8|3661.8|3658.2|3658.2|0
1710514200000|2024-03-15 14:50:00|3661.75|3661.75|3662.21|3662.21|3662.5|3662.5|3660.04|3660.04|0
1710514500000|2024-03-15 14:55:00|3662.23|3662.23|3668.2|3668.2|3668.34|3668.34|3662.23|3662.23|0
1710514800000|2024-03-15 15:00:00|3668.53|3668.53|3667.51|3667.51|3669.41|3669.41|3665.68|3665.68|0
1710515100000|2024-03-15 15:05:00|3667.6|3667.6|3666.86|3666.86|3667.6|3667.6|3664.81|3664.81|0
1710515400000|2024-03-15 15:10:00|3666.73|3666.73|3665.32|3665.32|3668.27|3668.27|3665.14|3665.14|0
1710515700000|2024-03-15 15:15:00|3665.66|3665.66|3664.26|3664.26|3666.12|3666.12|3664.21|3664.21|0
1710516000000|2024-03-15 15:20:00|3664.24|3664.24|3662.07|3662.07|3664.25|3664.25|3660.46|3660.46|0
1710516300000|2024-03-15 15:25:00|3662.41|3662.41|3664.35|3664.35|3665.44|3665.44|3662.41|3662.41|0
1710516600000|2024-03-15 15:30:00|3664.4|3664.4|3666.29|3666.29|3666.29|3666.29|3663.87|3663.87|0
1710516900000|2024-03-15 15:35:00|3666.23|3666.23|3664.69|3664.69|3666.7|3666.7|3663.6|3663.6|0
1710517200000|2024-03-15 15:40:00|3664.59|3664.59|3660.98|3660.98|3664.97|3664.97|3660.9|3660.9|0
1710517500000|2024-03-15 15:45:00|3660.92|3660.92|3663.38|3663.38|3664.26|3664.26|3660.31|3660.31|0
1710517800000|2024-03-15 15:50:00|3663.49|3663.49|3661.11|3661.11|3664.35|3664.35|3661.01|3661.01|0
1710518100000|2024-03-15 15:55:00|3661.45|3661.45|3660.18|3660.18|3661.77|3661.77|3658.86|3658.86|0
1710518400000|2024-03-15 16:00:00|3660.17|3660.17|3661.7|3661.7|3662.45|3662.45|3658.88|3658.88|0
1710518700000|2024-03-15 16:05:00|3661.81|3661.81|3659.36|3659.36|3662.04|3662.04|3659.36|3659.36|0
1710519000000|2024-03-15 16:10:00|3659.44|3659.44|3660.83|3660.83|3661.22|3661.22|3658.69|3658.69|0
1710519300000|2024-03-15 16:15:00|3661.17|3661.17|3660.55|3660.55|3661.35|3661.35|3659.06|3659.06|0
1710519600000|2024-03-15 16:20:00|3660.42|3660.42|3659.55|3659.55|3660.65|3660.65|3658.89|3658.89|0
1710519900000|2024-03-15 16:25:00|3659.57|3659.57|3659.45|3659.45|3660.29|3660.29|3658.3|3658.3|0
1710749700000|2024-03-18 08:15:00|3653.58|3653.58|3656.68|3656.68|3658.33|3658.33|3653.16|3653.16|0
1710750000000|2024-03-18 08:20:00|3656.89|3656.89|3653.72|3653.72|3657.82|3657.82|3653.68|3653.68|0
1710750300000|2024-03-18 08:25:00|3653.77|3653.77|3652.76|3652.76|3654.15|3654.15|3651.52|3651.52|0
1710750600000|2024-03-18 08:30:00|3652.42|3652.42|3657.35|3657.35|3657.53|3657.53|3649.69|3649.69|0
1710750900000|2024-03-18 08:35:00|3656.82|3656.82|3660.35|3660.35|3660.35|3660.35|3654.95|3654.95|0
1710751200000|2024-03-18 08:40:00|3660.24|3660.24|3663.41|3663.41|3663.92|3663.92|3659.39|3659.39|0
1710751500000|2024-03-18 08:45:00|3664.08|3664.08|3667.22|3667.22|3667.22|3667.22|3663.09|3663.09|0
1710751800000|2024-03-18 08:50:00|3667.48|3667.48|3670.27|3670.27|3670.92|3670.92|3667.48|3667.48|0
1710752100000|2024-03-18 08:55:00|3669.6|3669.6|3666.57|3666.57|3669.6|3669.6|3665.52|3665.52|0
1710752400000|2024-03-18 09:00:00|3666.65|3666.65|3664.45|3664.45|3668.89|3668.89|3662.18|3662.18|0
1710752700000|2024-03-18 09:05:00|3663.72|3663.72|3663.4|3663.4|3664.93|3664.93|3662.86|3662.86|0
1710753000000|2024-03-18 09:10:00|3663.73|3663.73|3666.62|3666.62|3666.67|3666.67|3663.45|3663.45|0
1710753300000|2024-03-18 09:15:00|3666.66|3666.66|3665.3|3665.3|3666.89|3666.89|3664.74|3664.74|0
1710753600000|2024-03-18 09:20:00|3665.22|3665.22|3665.9|3665.9|3666.67|3666.67|3663.9|3663.9|0
1710753900000|2024-03-18 09:25:00|3665.84|3665.84|3668.31|3668.31|3668.31|3668.31|3665.41|3665.41|0
1710754200000|2024-03-18 09:30:00|3668.64|3668.64|3665.98|3665.98|3668.64|3668.64|3664.24|3664.24|0
1710754500000|2024-03-18 09:35:00|3666.31|3666.31|3665.46|3665.46|3668.08|3668.08|3665.3|3665.3|0
1710754800000|2024-03-18 09:40:00|3665.51|3665.51|3664.81|3664.81|3665.86|3665.86|3663.6|3663.6|0
1710755100000|2024-03-18 09:45:00|3665.04|3665.04|3665.71|3665.71|3667.37|3667.37|3662.81|3662.81|0
1710755400000|2024-03-18 09:50:00|3665.65|3665.65|3666.42|3666.42|3666.59|3666.59|3664.94|3664.94|0
1710755700000|2024-03-18 09:55:00|3666.76|3666.76|3668.19|3668.19|3668.58|3668.58|3666.25|3666.25|0
1710756000000|2024-03-18 10:00:00|3668.53|3668.53|3666.42|3666.42|3668.83|3668.83|3666.13|3666.13|0
1710756300000|2024-03-18 10:05:00|3666.39|3666.39|3666.04|3666.04|3667.06|3667.06|3666|3666|0
1710756600000|2024-03-18 10:10:00|3666.1|3666.1|3663.29|3663.29|3666.1|3666.1|3663.29|3663.29|0
1710756900000|2024-03-18 10:15:00|3662.7|3662.7|3661.67|3661.67|3663.73|3663.73|3661.57|3661.57|0
1710757200000|2024-03-18 10:20:00|3661.34|3661.34|3658.49|3658.49|3661.34|3661.34|3657.87|3657.87|0
1710757500000|2024-03-18 10:25:00|3658.58|3658.58|3658.98|3658.98|3660.12|3660.12|3658.42|3658.42|0
1710757800000|2024-03-18 10:30:00|3659.05|3659.05|3660.62|3660.62|3660.88|3660.88|3659.05|3659.05|0
1710758100000|2024-03-18 10:35:00|3660.7|3660.7|3659.51|3659.51|3661.77|3661.77|3659.51|3659.51|0
1710758400000|2024-03-18 10:40:00|3659.17|3659.17|3659.74|3659.74|3659.74|3659.74|3656.87|3656.87|0
1710758700000|2024-03-18 10:45:00|3659.68|3659.68|3658.71|3658.71|3659.68|3659.68|3658.27|3658.27|0
1710759000000|2024-03-18 10:50:00|3659.05|3659.05|3660.43|3660.43|3661.63|3661.63|3659.05|3659.05|0
1710759300000|2024-03-18 10:55:00|3660.33|3660.33|3658.89|3658.89|3660.33|3660.33|3658.89|3658.89|0
1710759600000|2024-03-18 11:00:00|3658.85|3658.85|3659.86|3659.86|3659.86|3659.86|3658.12|3658.12|0
1710759900000|2024-03-18 11:05:00|3660.53|3660.53|3661.53|3661.53|3663.66|3663.66|3660.53|3660.53|0
1710760200000|2024-03-18 11:10:00|3661.2|3661.2|3660.09|3660.09|3661.2|3661.2|3657.98|3657.98|0
1710760500000|2024-03-18 11:15:00|3659.76|3659.76|3663.25|3663.25|3664.44|3664.44|3659.76|3659.76|0
1710760800000|2024-03-18 11:20:00|3663.24|3663.24|3662.84|3662.84|3663.46|3663.46|3662.08|3662.08|0
1710761100000|2024-03-18 11:25:00|3662.99|3662.99|3658.04|3658.04|3663.49|3663.49|3658.04|3658.04|0
1710761400000|2024-03-18 11:30:00|3658.2|3658.2|3664.22|3664.22|3665.09|3665.09|3658.2|3658.2|0
1710761700000|2024-03-18 11:35:00|3664.15|3664.15|3665.29|3665.29|3665.29|3665.29|3662.8|3662.8|0
1710762000000|2024-03-18 11:40:00|3665.25|3665.25|3665.91|3665.91|3666.18|3666.18|3665.19|3665.19|0
1710762300000|2024-03-18 11:45:00|3665.98|3665.98|3667.23|3667.23|3667.52|3667.52|3665.98|3665.98|0
1710762600000|2024-03-18 11:50:00|3667.39|3667.39|3669.16|3669.16|3669.3|3669.3|3666.85|3666.85|0
1710762900000|2024-03-18 11:55:00|3669.32|3669.32|3668.27|3668.27|3669.32|3669.32|3665.44|3665.44|0
1710763200000|2024-03-18 12:00:00|3668.16|3668.16|3665.33|3665.33|3668.16|3668.16|3665.1|3665.1|0
1710763500000|2024-03-18 12:05:00|3665.39|3665.39|3668.69|3668.69|3668.97|3668.97|3665.39|3665.39|0
1710763800000|2024-03-18 12:10:00|3668.62|3668.62|3669.7|3669.7|3671.08|3671.08|3668.62|3668.62|0
1710764100000|2024-03-18 12:15:00|3669.25|3669.25|3668.84|3668.84|3669.67|3669.67|3668.78|3668.78|0
1710764400000|2024-03-18 12:20:00|3668.82|3668.82|3669.24|3669.24|3669.95|3669.95|3668.39|3668.39|0
1710764700000|2024-03-18 12:25:00|3669.29|3669.29|3669.24|3669.24|3669.76|3669.76|3668.47|3668.47|0
1710765000000|2024-03-18 12:30:00|3669.16|3669.16|3668.2|3668.2|3669.42|3669.42|3668.18|3668.18|0
1710765300000|2024-03-18 12:35:00|3667.87|3667.87|3664.85|3664.85|3667.87|3667.87|3664.8|3664.8|0
1710765600000|2024-03-18 12:40:00|3664.95|3664.95|3667.62|3667.62|3667.62|3667.62|3664.7|3664.7|0
1710765900000|2024-03-18 12:45:00|3667.79|3667.79|3666.92|3666.92|3668.6|3668.6|3666.6|3666.6|0
1710766200000|2024-03-18 12:50:00|3666.94|3666.94|3666.12|3666.12|3667.51|3667.51|3666.11|3666.11|0
1710766500000|2024-03-18 12:55:00|3666.13|3666.13|3666.51|3666.51|3667.56|3667.56|3665.98|3665.98|0
1710766800000|2024-03-18 13:00:00|3666.58|3666.58|3669.96|3669.96|3670.08|3670.08|3666.18|3666.18|0
1710767100000|2024-03-18 13:05:00|3669.62|3669.62|3668.05|3668.05|3669.62|3669.62|3667.06|3667.06|0
1710767400000|2024-03-18 13:10:00|3668.04|3668.04|3671.32|3671.32|3671.63|3671.63|3667.69|3667.69|0
1710767700000|2024-03-18 13:15:00|3671.21|3671.21|3673.73|3673.73|3673.73|3673.73|3670.44|3670.44|0
1710768000000|2024-03-18 13:20:00|3673.82|3673.82|3673.02|3673.02|3674.28|3674.28|3671.77|3671.77|0
1710768300000|2024-03-18 13:25:00|3672.35|3672.35|3674.35|3674.35|3674.73|3674.73|3671.17|3671.17|0
1710768600000|2024-03-18 13:30:00|3674.01|3674.01|3665.95|3665.95|3674.12|3674.12|3665.29|3665.29|0
1710768900000|2024-03-18 13:35:00|3666.05|3666.05|3658.62|3658.62|3666.05|3666.05|3658.03|3658.03|0
1710769200000|2024-03-18 13:40:00|3658.95|3658.95|3660.33|3660.33|3663.22|3663.22|3658.24|3658.24|0
1710769500000|2024-03-18 13:45:00|3660.66|3660.66|3657.36|3657.36|3660.66|3660.66|3655.82|3655.82|0
1710769800000|2024-03-18 13:50:00|3658.03|3658.03|3659.63|3659.63|3659.85|3659.85|3657.05|3657.05|0
1710770100000|2024-03-18 13:55:00|3659.97|3659.97|3664.84|3664.84|3664.99|3664.99|3658.91|3658.91|0
1710770400000|2024-03-18 14:00:00|3665.17|3665.17|3662.94|3662.94|3666.78|3666.78|3662.94|3662.94|0
1710770700000|2024-03-18 14:05:00|3662.6|3662.6|3664.45|3664.45|3664.66|3664.66|3660.63|3660.63|0
1710771000000|2024-03-18 14:10:00|3664.35|3664.35|3663.55|3663.55|3665.41|3665.41|3663.31|3663.31|0
1710771300000|2024-03-18 14:15:00|3663.88|3663.88|3664.76|3664.76|3664.76|3664.76|3662.51|3662.51|0
1710771600000|2024-03-18 14:20:00|3664.42|3664.42|3662.27|3662.27|3664.7|3664.7|3661.29|3661.29|0
1710771900000|2024-03-18 14:25:00|3662.6|3662.6|3660.84|3660.84|3663.01|3663.01|3660.84|3660.84|0
1710772200000|2024-03-18 14:30:00|3660.89|3660.89|3660.38|3660.38|3662.47|3662.47|3658.92|3658.92|0
1710772500000|2024-03-18 14:35:00|3660.04|3660.04|3659.03|3659.03|3660.11|3660.11|3657.41|3657.41|0
1710772800000|2024-03-18 14:40:00|3658.7|3658.7|3656.46|3656.46|3659.18|3659.18|3656.39|3656.39|0
1710773100000|2024-03-18 14:45:00|3656.79|3656.79|3659.68|3659.68|3659.68|3659.68|3656.79|3656.79|0
1710773400000|2024-03-18 14:50:00|3659.83|3659.83|3659.42|3659.42|3661.41|3661.41|3658.75|3658.75|0
1710773700000|2024-03-18 14:55:00|3659.36|3659.36|3660.14|3660.14|3660.14|3660.14|3657.41|3657.41|0
1710774000000|2024-03-18 15:00:00|3660.47|3660.47|3656.46|3656.46|3660.47|3660.47|3656.46|3656.46|0
1710774300000|2024-03-18 15:05:00|3656.79|3656.79|3656.82|3656.82|3656.98|3656.98|3655.01|3655.01|0
1710774600000|2024-03-18 15:10:00|3657.16|3657.16|3655.84|3655.84|3657.37|3657.37|3655.84|3655.84|0
1710774900000|2024-03-18 15:15:00|3656.18|3656.18|3659.78|3659.78|3660.91|3660.91|3655.84|3655.84|0
1710775200000|2024-03-18 15:20:00|3660.11|3660.11|3660.32|3660.32|3660.37|3660.37|3658.67|3658.67|0
1710775500000|2024-03-18 15:25:00|3660.65|3660.65|3659.45|3659.45|3660.75|3660.75|3658.26|3658.26|0
1710775800000|2024-03-18 15:30:00|3659.11|3659.11|3660.08|3660.08|3661.45|3661.45|3657.56|3657.56|0
1710776100000|2024-03-18 15:35:00|3659.64|3659.64|3663.62|3663.62|3664.44|3664.44|3658.86|3658.86|0
1710776400000|2024-03-18 15:40:00|3663.54|3663.54|3662.07|3662.07|3665.24|3665.24|3661.57|3661.57|0
1710776700000|2024-03-18 15:45:00|3662.41|3662.41|3662.71|3662.71|3663.73|3663.73|3661.2|3661.2|0
1710777000000|2024-03-18 15:50:00|3663.05|3663.05|3663.3|3663.3|3664.09|3664.09|3661.6|3661.6|0
1710777300000|2024-03-18 15:55:00|3663.36|3663.36|3669.27|3669.27|3669.87|3669.87|3663.35|3663.35|0
1710777600000|2024-03-18 16:00:00|3669.33|3669.33|3668|3668|3669.54|3669.54|3668|3668|0
1710777900000|2024-03-18 16:05:00|3667.95|3667.95|3667.5|3667.5|3668.74|3668.74|3667.35|3667.35|0
1710778200000|2024-03-18 16:10:00|3667.34|3667.34|3666.04|3666.04|3667.34|3667.34|3665.04|3665.04|0
1710778500000|2024-03-18 16:15:00|3665.96|3665.96|3665.87|3665.87|3667.23|3667.23|3665.61|3665.61|0
1710778800000|2024-03-18 16:20:00|3666.2|3666.2|3665.76|3665.76|3667.09|3667.09|3665.32|3665.32|0
1710779100000|2024-03-18 16:25:00|3665.45|3665.45|3665.91|3665.91|3666.58|3666.58|3664.33|3664.33|0
1710836100000|2024-03-19 08:15:00|3659|3659|3664.47|3664.47|3668.14|3668.14|3658.92|3658.92|0
1710836400000|2024-03-19 08:20:00|3664.13|3664.13|3661.05|3661.05|3664.18|3664.18|3660.48|3660.48|0
1710836700000|2024-03-19 08:25:00|3661.39|3661.39|3661.7|3661.7|3662.78|3662.78|3660.88|3660.88|0
1710837000000|2024-03-19 08:30:00|3661.64|3661.64|3661.55|3661.55|3663.28|3663.28|3660.25|3660.25|0
1710837300000|2024-03-19 08:35:00|3661.47|3661.47|3663.95|3663.95|3664.36|3664.36|3660.72|3660.72|0
1710837600000|2024-03-19 08:40:00|3663.86|3663.86|3659.79|3659.79|3665.56|3665.56|3659.79|3659.79|0
1710837900000|2024-03-19 08:45:00|3660.12|3660.12|3662.77|3662.77|3662.77|3662.77|3658.72|3658.72|0
1710838200000|2024-03-19 08:50:00|3663.44|3663.44|3660.8|3660.8|3663.44|3663.44|3660.8|3660.8|0
1710838500000|2024-03-19 08:55:00|3660.47|3660.47|3657.92|3657.92|3660.51|3660.51|3657.92|3657.92|0
1710838800000|2024-03-19 09:00:00|3658.67|3658.67|3662.79|3662.79|3663.09|3663.09|3658.67|3658.67|0
1710839100000|2024-03-19 09:05:00|3663.12|3663.12|3663.63|3663.63|3663.63|3663.63|3660.9|3660.9|0
1710839400000|2024-03-19 09:10:00|3663.58|3663.58|3664.32|3664.32|3665.09|3665.09|3663.58|3663.58|0
1710839700000|2024-03-19 09:15:00|3664.17|3664.17|3663.74|3663.74|3664.58|3664.58|3662.38|3662.38|0
1710840000000|2024-03-19 09:20:00|3663.75|3663.75|3663.56|3663.56|3664.04|3664.04|3661.6|3661.6|0
1710840300000|2024-03-19 09:25:00|3663.22|3663.22|3662.66|3662.66|3664.51|3664.51|3662.66|3662.66|0
1710840600000|2024-03-19 09:30:00|3662.63|3662.63|3662.32|3662.32|3664|3664|3661.96|3661.96|0
1710840900000|2024-03-19 09:35:00|3662.21|3662.21|3659.31|3659.31|3662.3|3662.3|3658.75|3658.75|0
1710841200000|2024-03-19 09:40:00|3659.2|3659.2|3661.65|3661.65|3662.18|3662.18|3658.41|3658.41|0
1710841500000|2024-03-19 09:45:00|3661.72|3661.72|3661.8|3661.8|3662.11|3662.11|3660.49|3660.49|0
1710841800000|2024-03-19 09:50:00|3661.9|3661.9|3661.31|3661.31|3662.2|3662.2|3660.66|3660.66|0
1710842100000|2024-03-19 09:55:00|3661.2|3661.2|3660.08|3660.08|3661.75|3661.75|3659.86|3659.86|0
1710842400000|2024-03-19 10:00:00|3660.17|3660.17|3663.48|3663.48|3663.48|3663.48|3660.11|3660.11|0
1710842700000|2024-03-19 10:05:00|3663.15|3663.15|3665.52|3665.52|3665.87|3665.87|3662.78|3662.78|0
1710843000000|2024-03-19 10:10:00|3665.48|3665.48|3663.2|3663.2|3665.48|3665.48|3663.09|3663.09|0
1710843300000|2024-03-19 10:15:00|3663.53|3663.53|3662.36|3662.36|3663.69|3663.69|3661.71|3661.71|0
1710843600000|2024-03-19 10:20:00|3662.33|3662.33|3659.14|3659.14|3662.43|3662.43|3658.59|3658.59|0
1710843900000|2024-03-19 10:25:00|3659.16|3659.16|3658.75|3658.75|3659.9|3659.9|3658.46|3658.46|0
1710844200000|2024-03-19 10:30:00|3658.92|3658.92|3654.74|3654.74|3659.18|3659.18|3654.74|3654.74|0
1710844500000|2024-03-19 10:35:00|3655.07|3655.07|3654.34|3654.34|3655.07|3655.07|3654.24|3654.24|0
1710844800000|2024-03-19 10:40:00|3654.4|3654.4|3653.9|3653.9|3654.73|3654.73|3653.87|3653.87|0
1710845100000|2024-03-19 10:45:00|3653.83|3653.83|3658.01|3658.01|3659.21|3659.21|3653.33|3653.33|0
1710845400000|2024-03-19 10:50:00|3659.34|3659.34|3657.51|3657.51|3659.95|3659.95|3656.71|3656.71|0
1710845700000|2024-03-19 10:55:00|3657.67|3657.67|3656.95|3656.95|3658.15|3658.15|3655.98|3655.98|0
1710846000000|2024-03-19 11:00:00|3656.28|3656.28|3655.04|3655.04|3656.28|3656.28|3654|3654|0
1710846300000|2024-03-19 11:05:00|3654.99|3654.99|3654.48|3654.48|3655.1|3655.1|3654.1|3654.1|0
1710846600000|2024-03-19 11:10:00|3654.45|3654.45|3654.48|3654.48|3654.91|3654.91|3653.76|3653.76|0
1710846900000|2024-03-19 11:15:00|3654.41|3654.41|3654.41|3654.41|3655.09|3655.09|3653.77|3653.77|0
1710847200000|2024-03-19 11:20:00|3654.52|3654.52|3654.42|3654.42|3655.28|3655.28|3654.13|3654.13|0
1710847500000|2024-03-19 11:25:00|3654.31|3654.31|3652.83|3652.83|3654.96|3654.96|3652.83|3652.83|0
1710847800000|2024-03-19 11:30:00|3652.72|3652.72|3654.82|3654.82|3654.82|3654.82|3652.46|3652.46|0
1710848100000|2024-03-19 11:35:00|3654.92|3654.92|3655.68|3655.68|3656.13|3656.13|3654.81|3654.81|0
1710848400000|2024-03-19 11:40:00|3655.91|3655.91|3655.93|3655.93|3655.93|3655.93|3654.56|3654.56|0
1710848700000|2024-03-19 11:45:00|3656.04|3656.04|3655.53|3655.53|3656.04|3656.04|3655.31|3655.31|0
1710849000000|2024-03-19 11:50:00|3655.7|3655.7|3657.6|3657.6|3658.44|3658.44|3655.7|3655.7|0
1710849300000|2024-03-19 11:55:00|3657.55|3657.55|3659.04|3659.04|3659.37|3659.37|3657.23|3657.23|0
1710849600000|2024-03-19 12:00:00|3658.7|3658.7|3658.46|3658.46|3659.88|3659.88|3658.28|3658.28|0
1710849900000|2024-03-19 12:05:00|3658.43|3658.43|3659.12|3659.12|3659.8|3659.8|3658.06|3658.06|0
1710850200000|2024-03-19 12:10:00|3659.03|3659.03|3656.24|3656.24|3659.03|3659.03|3656.24|3656.24|0
1710850500000|2024-03-19 12:15:00|3656.4|3656.4|3657.68|3657.68|3657.86|3657.86|3655.95|3655.95|0
1710850800000|2024-03-19 12:20:00|3657.73|3657.73|3655.91|3655.91|3658.21|3658.21|3655.81|3655.81|0
1710851100000|2024-03-19 12:25:00|3655.74|3655.74|3654.14|3654.14|3656.18|3656.18|3653.56|3653.56|0
1710851400000|2024-03-19 12:30:00|3654.23|3654.23|3655.08|3655.08|3655.24|3655.24|3653.29|3653.29|0
1710851700000|2024-03-19 12:35:00|3655.02|3655.02|3652.82|3652.82|3655.08|3655.08|3652.32|3652.32|0
1710852000000|2024-03-19 12:40:00|3652.81|3652.81|3654.17|3654.17|3654.17|3654.17|3651.95|3651.95|0
1710852300000|2024-03-19 12:45:00|3654.12|3654.12|3656.03|3656.03|3656.06|3656.06|3653.7|3653.7|0
1710852600000|2024-03-19 12:50:00|3656.14|3656.14|3656.22|3656.22|3656.75|3656.75|3655.66|3655.66|0
1710852900000|2024-03-19 12:55:00|3656.24|3656.24|3658.12|3658.12|3658.12|3658.12|3656.24|3656.24|0
1710853200000|2024-03-19 13:00:00|3658.11|3658.11|3661.1|3661.1|3661.35|3661.35|3658.11|3658.11|0
1710853500000|2024-03-19 13:05:00|3660.76|3660.76|3657.22|3657.22|3661.22|3661.22|3657.09|3657.09|0
1710853800000|2024-03-19 13:10:00|3657.29|3657.29|3661.97|3661.97|3661.97|3661.97|3657.29|3657.29|0
1710854100000|2024-03-19 13:15:00|3662.02|3662.02|3662.74|3662.74|3663.39|3663.39|3661.27|3661.27|0
1710854400000|2024-03-19 13:20:00|3662.78|3662.78|3663.66|3663.66|3663.66|3663.66|3661.86|3661.86|0
1710854700000|2024-03-19 13:25:00|3663.86|3663.86|3664.24|3664.24|3664.24|3664.24|3661.32|3661.32|0
1710855000000|2024-03-19 13:30:00|3664.35|3664.35|3666.44|3666.44|3667.5|3667.5|3663.75|3663.75|0
1710855300000|2024-03-19 13:35:00|3666.68|3666.68|3666.86|3666.86|3669.04|3669.04|3665.68|3665.68|0
1710855600000|2024-03-19 13:40:00|3667.86|3667.86|3661.81|3661.81|3668.44|3668.44|3661.47|3661.47|0
1710855900000|2024-03-19 13:45:00|3661.96|3661.96|3658.86|3658.86|3663.4|3663.4|3658.86|3658.86|0
1710856200000|2024-03-19 13:50:00|3658.81|3658.81|3659.82|3659.82|3659.83|3659.83|3656.6|3656.6|0
1710856500000|2024-03-19 13:55:00|3659.72|3659.72|3660.08|3660.08|3660.24|3660.24|3658.29|3658.29|0
1710856800000|2024-03-19 14:00:00|3660.41|3660.41|3664.44|3664.44|3665.01|3665.01|3659.27|3659.27|0
1710857100000|2024-03-19 14:05:00|3664.78|3664.78|3660.1|3660.1|3664.85|3664.85|3659.71|3659.71|0
1710857400000|2024-03-19 14:10:00|3660.05|3660.05|3662.73|3662.73|3663.43|3663.43|3660.05|3660.05|0
1710857700000|2024-03-19 14:15:00|3663.06|3663.06|3664.72|3664.72|3665.7|3665.7|3662.79|3662.79|0
1710858000000|2024-03-19 14:20:00|3664.88|3664.88|3664.81|3664.81|3665.54|3665.54|3664.45|3664.45|0
1710858300000|2024-03-19 14:25:00|3665.48|3665.48|3665.39|3665.39|3666.03|3666.03|3663.57|3663.57|0
1710858600000|2024-03-19 14:30:00|3665.72|3665.72|3663.54|3663.54|3666.73|3666.73|3663.15|3663.15|0
1710858900000|2024-03-19 14:35:00|3663.88|3663.88|3663.88|3663.88|3664.41|3664.41|3662.87|3662.87|0
1710859200000|2024-03-19 14:40:00|3663.55|3663.55|3662.43|3662.43|3664.21|3664.21|3662.33|3662.33|0
1710859500000|2024-03-19 14:45:00|3662.49|3662.49|3663.71|3663.71|3663.94|3663.94|3662.28|3662.28|0
1710859800000|2024-03-19 14:50:00|3664.04|3664.04|3662.79|3662.79|3664.67|3664.67|3662.24|3662.24|0
1710860100000|2024-03-19 14:55:00|3663.13|3663.13|3661.5|3661.5|3664.01|3664.01|3660.99|3660.99|0
1710860400000|2024-03-19 15:00:00|3661.84|3661.84|3663.67|3663.67|3664.38|3664.38|3660.71|3660.71|0
1710860700000|2024-03-19 15:05:00|3664|3664|3663.09|3663.09|3664.23|3664.23|3662.05|3662.05|0
1710861000000|2024-03-19 15:10:00|3663.07|3663.07|3667.09|3667.09|3667.45|3667.45|3663.07|3663.07|0
1710861300000|2024-03-19 15:15:00|3667.15|3667.15|3666.73|3666.73|3668.66|3668.66|3666.23|3666.23|0
1710861600000|2024-03-19 15:20:00|3667.4|3667.4|3666.33|3666.33|3667.56|3667.56|3664.95|3664.95|0
1710861900000|2024-03-19 15:25:00|3666.67|3666.67|3665.77|3665.77|3666.85|3666.85|3665.63|3665.63|0
1710862200000|2024-03-19 15:30:00|3666.11|3666.11|3666.39|3666.39|3666.91|3666.91|3665.14|3665.14|0
1710862500000|2024-03-19 15:35:00|3666.49|3666.49|3662.77|3662.77|3666.63|3666.63|3662.77|3662.77|0
1710862800000|2024-03-19 15:40:00|3662.82|3662.82|3663.5|3663.5|3663.92|3663.92|3662.11|3662.11|0
1710863100000|2024-03-19 15:45:00|3663.84|3663.84|3661.6|3661.6|3663.84|3663.84|3661.43|3661.43|0
1710863400000|2024-03-19 15:50:00|3661.94|3661.94|3663.37|3663.37|3663.62|3663.62|3661.4|3661.4|0
1710863700000|2024-03-19 15:55:00|3663.33|3663.33|3663.26|3663.26|3664.04|3664.04|3662.6|3662.6|0
1710864000000|2024-03-19 16:00:00|3662.92|3662.92|3662.97|3662.97|3663.04|3663.04|3661.13|3661.13|0
1710864300000|2024-03-19 16:05:00|3662.89|3662.89|3665.01|3665.01|3665.37|3665.37|3662.65|3662.65|0
1710864600000|2024-03-19 16:10:00|3664.96|3664.96|3663.19|3663.19|3665.07|3665.07|3662.58|3662.58|0
1710864900000|2024-03-19 16:15:00|3663.24|3663.24|3662.49|3662.49|3664.13|3664.13|3662.01|3662.01|0
1710865200000|2024-03-19 16:20:00|3662.55|3662.55|3664.96|3664.96|3664.98|3664.98|3662.49|3662.49|0
1710865500000|2024-03-19 16:25:00|3665.29|3665.29|3665.46|3665.46|3665.68|3665.68|3663.66|3663.66|0
1710922500000|2024-03-20 08:15:00|3665.64|3665.64|3661.59|3661.59|3666.99|3666.99|3661.51|3661.51|0
1710922800000|2024-03-20 08:20:00|3661.25|3661.25|3664.67|3664.67|3666.57|3666.57|3660.79|3660.79|0
1710923100000|2024-03-20 08:25:00|3664.5|3664.5|3665.16|3665.16|3665.16|3665.16|3662.11|3662.11|0
1710923400000|2024-03-20 08:30:00|3665.32|3665.32|3668.08|3668.08|3668.08|3668.08|3664.53|3664.53|0
1710923700000|2024-03-20 08:35:00|3668.17|3668.17|3666.11|3666.11|3668.9|3668.9|3666.11|3666.11|0
1710924000000|2024-03-20 08:40:00|3666.03|3666.03|3664.37|3664.37|3667.37|3667.37|3664.37|3664.37|0
1710924300000|2024-03-20 08:45:00|3664.45|3664.45|3664.26|3664.26|3666.19|3666.19|3663.54|3663.54|0
1710924600000|2024-03-20 08:50:00|3664.37|3664.37|3664.97|3664.97|3665.71|3665.71|3664.37|3664.37|0
1710924900000|2024-03-20 08:55:00|3664.86|3664.86|3668.45|3668.45|3668.96|3668.96|3664.86|3664.86|0
1710925200000|2024-03-20 09:00:00|3668.29|3668.29|3666.15|3666.15|3668.29|3668.29|3665.54|3665.54|0
1710925500000|2024-03-20 09:05:00|3666.23|3666.23|3667.33|3667.33|3667.33|3667.33|3664.8|3664.8|0
1710925800000|2024-03-20 09:10:00|3667.28|3667.28|3668.41|3668.41|3668.88|3668.88|3666.94|3666.94|0
1710926100000|2024-03-20 09:15:00|3668.36|3668.36|3664.98|3664.98|3668.36|3668.36|3664.98|3664.98|0
1710926400000|2024-03-20 09:20:00|3665.04|3665.04|3665.83|3665.83|3665.83|3665.83|3663.47|3663.47|0
1710926700000|2024-03-20 09:25:00|3666.17|3666.17|3665.75|3665.75|3666.17|3666.17|3665|3665|0
1710927000000|2024-03-20 09:30:00|3665.68|3665.68|3661.94|3661.94|3667.03|3667.03|3660.79|3660.79|0
1710927300000|2024-03-20 09:35:00|3661.83|3661.83|3661.99|3661.99|3662.47|3662.47|3660.47|3660.47|0
1710927600000|2024-03-20 09:40:00|3661.91|3661.91|3665.32|3665.32|3665.32|3665.32|3661.22|3661.22|0
1710927900000|2024-03-20 09:45:00|3665.54|3665.54|3663.56|3663.56|3665.54|3665.54|3661.98|3661.98|0
1710928200000|2024-03-20 09:50:00|3663.66|3663.66|3664|3664|3666.9|3666.9|3663.09|3663.09|0
1710928500000|2024-03-20 09:55:00|3664.06|3664.06|3662.45|3662.45|3664.11|3664.11|3661.95|3661.95|0
1710928800000|2024-03-20 10:00:00|3662.52|3662.52|3661.57|3661.57|3663.18|3663.18|3661.1|3661.1|0
1710929100000|2024-03-20 10:05:00|3661.9|3661.9|3662.36|3662.36|3662.82|3662.82|3661.57|3661.57|0
1710929400000|2024-03-20 10:10:00|3662.31|3662.31|3663.42|3663.42|3663.42|3663.42|3660.33|3660.33|0
1710929700000|2024-03-20 10:15:00|3663.5|3663.5|3664.07|3664.07|3664.23|3664.23|3662.54|3662.54|0
1710930000000|2024-03-20 10:20:00|3664.23|3664.23|3663.56|3663.56|3664.99|3664.99|3663.02|3663.02|0
1710930300000|2024-03-20 10:25:00|3663.54|3663.54|3661.89|3661.89|3663.83|3663.83|3661.89|3661.89|0
1710930600000|2024-03-20 10:30:00|3661.72|3661.72|3660.65|3660.65|3662.34|3662.34|3659.9|3659.9|0
1710930900000|2024-03-20 10:35:00|3660.63|3660.63|3661.05|3661.05|3661.86|3661.86|3660.11|3660.11|0
1710931200000|2024-03-20 10:40:00|3661.07|3661.07|3660.91|3660.91|3661.4|3661.4|3659.32|3659.32|0
1710931500000|2024-03-20 10:45:00|3660.84|3660.84|3661.77|3661.77|3662.11|3662.11|3659.78|3659.78|0
1710931800000|2024-03-20 10:50:00|3661.69|3661.69|3660.22|3660.22|3663.92|3663.92|3660.22|3660.22|0
1710932100000|2024-03-20 10:55:00|3660.4|3660.4|3661.91|3661.91|3661.91|3661.91|3660.4|3660.4|0
1710932400000|2024-03-20 11:00:00|3661.85|3661.85|3660.12|3660.12|3662.11|3662.11|3660.12|3660.12|0
1710932700000|2024-03-20 11:05:00|3660.27|3660.27|3662.71|3662.71|3662.71|3662.71|3660.27|3660.27|0
1710933000000|2024-03-20 11:10:00|3662.8|3662.8|3659.31|3659.31|3662.97|3662.97|3659.27|3659.27|0
1710933300000|2024-03-20 11:15:00|3659.35|3659.35|3657.22|3657.22|3659.35|3659.35|3657.22|3657.22|0
1710933600000|2024-03-20 11:20:00|3657.28|3657.28|3655.87|3655.87|3657.55|3657.55|3655.71|3655.71|0
1710933900000|2024-03-20 11:25:00|3655.92|3655.92|3658.3|3658.3|3658.3|3658.3|3655.67|3655.67|0
1710934200000|2024-03-20 11:30:00|3657.97|3657.97|3656.68|3656.68|3657.97|3657.97|3656.27|3656.27|0
1710934500000|2024-03-20 11:35:00|3656.91|3656.91|3656.24|3656.24|3657.72|3657.72|3656.24|3656.24|0
1710934800000|2024-03-20 11:40:00|3656.34|3656.34|3656.96|3656.96|3657.25|3657.25|3656.01|3656.01|0
1710935100000|2024-03-20 11:45:00|3657.3|3657.3|3658.39|3658.39|3658.72|3658.72|3656.75|3656.75|0
1710935400000|2024-03-20 11:50:00|3658.05|3658.05|3658.37|3658.37|3659.15|3659.15|3657.94|3657.94|0
1710935700000|2024-03-20 11:55:00|3658.45|3658.45|3659.29|3659.29|3660.33|3660.33|3658.45|3658.45|0
1710936000000|2024-03-20 12:00:00|3659.37|3659.37|3658.98|3658.98|3659.71|3659.71|3658.83|3658.83|0
1710936300000|2024-03-20 12:05:00|3659.06|3659.06|3656.71|3656.71|3659.06|3659.06|3656.6|3656.6|0
1710936600000|2024-03-20 12:10:00|3656.66|3656.66|3656.98|3656.98|3657.19|3657.19|3656.66|3656.66|0
1710936900000|2024-03-20 12:15:00|3657.06|3657.06|3659.6|3659.6|3659.6|3659.6|3656.48|3656.48|0
1710937200000|2024-03-20 12:20:00|3659.93|3659.93|3659.87|3659.87|3660.6|3660.6|3658.56|3658.56|0
1710937500000|2024-03-20 12:25:00|3659.68|3659.68|3660.91|3660.91|3660.95|3660.95|3659.55|3659.55|0
1710937800000|2024-03-20 12:30:00|3660.85|3660.85|3662.9|3662.9|3662.99|3662.99|3660.66|3660.66|0
1710938100000|2024-03-20 12:35:00|3662.95|3662.95|3664.67|3664.67|3664.67|3664.67|3662.92|3662.92|0
1710938400000|2024-03-20 12:40:00|3664.62|3664.62|3665.85|3665.85|3666.47|3666.47|3664.54|3664.54|0
1710938700000|2024-03-20 12:45:00|3665.76|3665.76|3665.07|3665.07|3666.11|3666.11|3664.33|3664.33|0
1710939000000|2024-03-20 12:50:00|3665.23|3665.23|3665.87|3665.87|3666.2|3666.2|3664.78|3664.78|0
1710939300000|2024-03-20 12:55:00|3665.76|3665.76|3667.57|3667.57|3667.77|3667.77|3665.58|3665.58|0
1710939600000|2024-03-20 13:00:00|3667.62|3667.62|3670.19|3670.19|3670.47|3670.47|3667.62|3667.62|0
1710939900000|2024-03-20 13:05:00|3669.52|3669.52|3670.87|3670.87|3670.87|3670.87|3669.43|3669.43|0
1710940200000|2024-03-20 13:10:00|3670.82|3670.82|3670.33|3670.33|3670.97|3670.97|3669.46|3669.46|0
1710940500000|2024-03-20 13:15:00|3670.43|3670.43|3672.66|3672.66|3672.92|3672.92|3670.43|3670.43|0
1710940800000|2024-03-20 13:20:00|3672.72|3672.72|3672.8|3672.8|3672.8|3672.8|3671.2|3671.2|0
1710941100000|2024-03-20 13:25:00|3673.03|3673.03|3673.36|3673.36|3675.35|3675.35|3672.22|3672.22|0
1710941400000|2024-03-20 13:30:00|3673.05|3673.05|3674.15|3674.15|3676.24|3676.24|3669.71|3669.71|0
1710941700000|2024-03-20 13:35:00|3674.39|3674.39|3678.1|3678.1|3678.64|3678.64|3674.36|3674.36|0
1710942000000|2024-03-20 13:40:00|3678.05|3678.05|3679.71|3679.71|3681.64|3681.64|3678.05|3678.05|0
1710942300000|2024-03-20 13:45:00|3680.38|3680.38|3681.56|3681.56|3682.5|3682.5|3679.67|3679.67|0
1710942600000|2024-03-20 13:50:00|3681.89|3681.89|3683.31|3683.31|3684.06|3684.06|3680.46|3680.46|0
1710942900000|2024-03-20 13:55:00|3683.21|3683.21|3683.13|3683.13|3683.5|3683.5|3681.29|3681.29|0
1710943200000|2024-03-20 14:00:00|3683.46|3683.46|3684.66|3684.66|3685.03|3685.03|3682.63|3682.63|0
1710943500000|2024-03-20 14:05:00|3685.32|3685.32|3685.26|3685.26|3685.55|3685.55|3684.02|3684.02|0
1710943800000|2024-03-20 14:10:00|3685.93|3685.93|3685.38|3685.38|3686.97|3686.97|3684.81|3684.81|0
1710944100000|2024-03-20 14:15:00|3685.71|3685.71|3687.7|3687.7|3687.7|3687.7|3685.24|3685.24|0
1710944400000|2024-03-20 14:20:00|3688.03|3688.03|3689.39|3689.39|3689.42|3689.42|3686.93|3686.93|0
1710944700000|2024-03-20 14:25:00|3689.72|3689.72|3688.92|3688.92|3689.84|3689.84|3688.3|3688.3|0
1710945000000|2024-03-20 14:30:00|3689.26|3689.26|3693.73|3693.73|3694.63|3694.63|3688.24|3688.24|0
1710945300000|2024-03-20 14:35:00|3693.7|3693.7|3690.38|3690.38|3693.7|3693.7|3690.22|3690.22|0
1710945600000|2024-03-20 14:40:00|3690.27|3690.27|3688.15|3688.15|3690.94|3690.94|3687.55|3687.55|0
1710945900000|2024-03-20 14:45:00|3688.49|3688.49|3693.94|3693.94|3693.94|3693.94|3688.15|3688.15|0
1710946200000|2024-03-20 14:50:00|3693.92|3693.92|3695.38|3695.38|3695.88|3695.88|3693.73|3693.73|0
1710946500000|2024-03-20 14:55:00|3695.32|3695.32|3694.32|3694.32|3695.49|3695.49|3694.02|3694.02|0
1710946800000|2024-03-20 15:00:00|3693.98|3693.98|3693.14|3693.14|3693.98|3693.98|3691.79|3691.79|0
1710947100000|2024-03-20 15:05:00|3694.14|3694.14|3695.97|3695.97|3695.97|3695.97|3691.75|3691.75|0
1710947400000|2024-03-20 15:10:00|3696.3|3696.3|3696.16|3696.16|3698.55|3698.55|3695.45|3695.45|0
1710947700000|2024-03-20 15:15:00|3696.49|3696.49|3696.03|3696.03|3696.88|3696.88|3695.28|3695.28|0
1710948000000|2024-03-20 15:20:00|3696.08|3696.08|3694.54|3694.54|3696.31|3696.31|3694.54|3694.54|0
1710948300000|2024-03-20 15:25:00|3694.65|3694.65|3694.32|3694.32|3694.76|3694.76|3693.45|3693.45|0
1710948600000|2024-03-20 15:30:00|3694.27|3694.27|3692.05|3692.05|3694.77|3694.77|3691.56|3691.56|0
1710948900000|2024-03-20 15:35:00|3692.38|3692.38|3691.89|3691.89|3692.58|3692.58|3691.43|3691.43|0
1710949200000|2024-03-20 15:40:00|3691.81|3691.81|3693.35|3693.35|3693.86|3693.86|3691.53|3691.53|0
1710949500000|2024-03-20 15:45:00|3693.38|3693.38|3691.89|3691.89|3693.38|3693.38|3691|3691|0
1710949800000|2024-03-20 15:50:00|3691.81|3691.81|3692.32|3692.32|3692.88|3692.88|3690.93|3690.93|0
1710950100000|2024-03-20 15:55:00|3692.36|3692.36|3696.13|3696.13|3697.04|3697.04|3691.5|3691.5|0
1710950400000|2024-03-20 16:00:00|3696.08|3696.08|3692.18|3692.18|3696.08|3696.08|3691.36|3691.36|0
1710950700000|2024-03-20 16:05:00|3692.23|3692.23|3690.04|3690.04|3692.64|3692.64|3689.54|3689.54|0
1710951000000|2024-03-20 16:10:00|3690.37|3690.37|3691.5|3691.5|3691.5|3691.5|3689.58|3689.58|0
1710951300000|2024-03-20 16:15:00|3691.52|3691.52|3690.15|3690.15|3691.66|3691.66|3689.9|3689.9|0
1710951600000|2024-03-20 16:20:00|3690.9|3690.9|3688.68|3688.68|3691.25|3691.25|3688.08|3688.08|0
1710951900000|2024-03-20 16:25:00|3688.57|3688.57|3688.04|3688.04|3690.39|3690.39|3687.54|3687.54|0
1711008900000|2024-03-21 08:15:00|3751.01|3751.01|3753.95|3753.95|3754.39|3754.39|3748.41|3748.41|0
1711009200000|2024-03-21 08:20:00|3753.61|3753.61|3755.85|3755.85|3756.4|3756.4|3751.95|3751.95|0
1711009500000|2024-03-21 08:25:00|3755.52|3755.52|3753.34|3753.34|3756.33|3756.33|3752.76|3752.76|0
1711009800000|2024-03-21 08:30:00|3753.71|3753.71|3755.81|3755.81|3759.08|3759.08|3752.32|3752.32|0
1711010100000|2024-03-21 08:35:00|3755.92|3755.92|3759.83|3759.83|3761.71|3761.71|3755.64|3755.64|0
1711010400000|2024-03-21 08:40:00|3759.96|3759.96|3758.5|3758.5|3762.47|3762.47|3758.5|3758.5|0
1711010700000|2024-03-21 08:45:00|3758.39|3758.39|3758.82|3758.82|3760.86|3760.86|3758.39|3758.39|0
1711011000000|2024-03-21 08:50:00|3758.92|3758.92|3754.17|3754.17|3759.5|3759.5|3753.48|3753.48|0
1711011300000|2024-03-21 08:55:00|3754.38|3754.38|3753.59|3753.59|3755.96|3755.96|3752.62|3752.62|0
1711011600000|2024-03-21 09:00:00|3753.74|3753.74|3748.42|3748.42|3754.51|3754.51|3748.4|3748.4|0
1711011900000|2024-03-21 09:05:00|3748.33|3748.33|3750.06|3750.06|3752.35|3752.35|3748.33|3748.33|0
1711012200000|2024-03-21 09:10:00|3750.17|3750.17|3750.02|3750.02|3753.59|3753.59|3748.43|3748.43|0
1711012500000|2024-03-21 09:15:00|3749.91|3749.91|3753.76|3753.76|3754.79|3754.79|3749.91|3749.91|0
1711012800000|2024-03-21 09:20:00|3753.7|3753.7|3753.13|3753.13|3755.61|3755.61|3752.92|3752.92|0
1711013100000|2024-03-21 09:25:00|3753.02|3753.02|3753.97|3753.97|3755.63|3755.63|3753.02|3753.02|0
1711013400000|2024-03-21 09:30:00|3754.07|3754.07|3755|3755|3757.72|3757.72|3753.22|3753.22|0
1711013700000|2024-03-21 09:35:00|3754.89|3754.89|3755.94|3755.94|3758|3758|3754.32|3754.32|0
1711014000000|2024-03-21 09:40:00|3756.16|3756.16|3757.3|3757.3|3759.09|3759.09|3756|3756|0
1711014300000|2024-03-21 09:45:00|3757.27|3757.27|3752.08|3752.08|3757.85|3757.85|3752.08|3752.08|0
1711014600000|2024-03-21 09:50:00|3751.75|3751.75|3752.89|3752.89|3753.44|3753.44|3751.59|3751.59|0
1711014900000|2024-03-21 09:55:00|3752.78|3752.78|3749.45|3749.45|3753.08|3753.08|3748.72|3748.72|0
1711015200000|2024-03-21 10:00:00|3749.67|3749.67|3750.91|3750.91|3751.35|3751.35|3749.67|3749.67|0
1711015500000|2024-03-21 10:05:00|3750.8|3750.8|3753.78|3753.78|3753.78|3753.78|3749.83|3749.83|0
1711015800000|2024-03-21 10:10:00|3753.86|3753.86|3757.25|3757.25|3757.91|3757.91|3753.86|3753.86|0
1711016100000|2024-03-21 10:15:00|3756.92|3756.92|3754.9|3754.9|3756.92|3756.92|3753.62|3753.62|0
1711016400000|2024-03-21 10:20:00|3755.23|3755.23|3754|3754|3756.51|3756.51|3753.91|3753.91|0
1711016700000|2024-03-21 10:25:00|3754.1|3754.1|3755.68|3755.68|3755.68|3755.68|3752.71|3752.71|0
1711017000000|2024-03-21 10:30:00|3755.73|3755.73|3758.42|3758.42|3758.42|3758.42|3754.53|3754.53|0
1711017300000|2024-03-21 10:35:00|3758.76|3758.76|3755.71|3755.71|3758.76|3758.76|3755.19|3755.19|0
1711017600000|2024-03-21 10:40:00|3755.64|3755.64|3754.39|3754.39|3755.97|3755.97|3753.26|3753.26|0
1711017900000|2024-03-21 10:45:00|3754.49|3754.49|3757.53|3757.53|3757.53|3757.53|3754.33|3754.33|0
1711018200000|2024-03-21 10:50:00|3757.55|3757.55|3757.61|3757.61|3757.64|3757.64|3756.06|3756.06|0
1711018500000|2024-03-21 10:55:00|3757.77|3757.77|3755.49|3755.49|3757.77|3757.77|3755.49|3755.49|0
1711018800000|2024-03-21 11:00:00|3755.37|3755.37|3757.72|3757.72|3757.72|3757.72|3753.53|3753.53|0
1711019100000|2024-03-21 11:05:00|3757.64|3757.64|3757.73|3757.73|3759.11|3759.11|3757.18|3757.18|0
1711019400000|2024-03-21 11:10:00|3757.62|3757.62|3758.6|3758.6|3759.45|3759.45|3757|3757|0
1711019700000|2024-03-21 11:15:00|3758.5|3758.5|3758.07|3758.07|3758.73|3758.73|3757.63|3757.63|0
1711020000000|2024-03-21 11:20:00|3757.96|3757.96|3759.59|3759.59|3759.59|3759.59|3757.65|3757.65|0
1711020300000|2024-03-21 11:25:00|3759.52|3759.52|3757.71|3757.71|3760.42|3760.42|3757.71|3757.71|0
1711020600000|2024-03-21 11:30:00|3757.69|3757.69|3759.09|3759.09|3759.29|3759.29|3757.12|3757.12|0
1711020900000|2024-03-21 11:35:00|3759.25|3759.25|3758.11|3758.11|3760.13|3760.13|3758|3758|0
1711021200000|2024-03-21 11:40:00|3758.03|3758.03|3758.59|3758.59|3758.59|3758.59|3756.51|3756.51|0
1711021500000|2024-03-21 11:45:00|3758.43|3758.43|3759.69|3759.69|3760.19|3760.19|3757.68|3757.68|0
1711021800000|2024-03-21 11:50:00|3759.35|3759.35|3761.26|3761.26|3762.56|3762.56|3759.28|3759.28|0
1711022100000|2024-03-21 11:55:00|3761.24|3761.24|3762.8|3762.8|3763.8|3763.8|3760.88|3760.88|0
1711022400000|2024-03-21 12:00:00|3762.91|3762.91|3769.85|3769.85|3770.6|3770.6|3762.91|3762.91|0
1711022700000|2024-03-21 12:05:00|3769.89|3769.89|3770.99|3770.99|3771.58|3771.58|3768.21|3768.21|0
1711023000000|2024-03-21 12:10:00|3771.18|3771.18|3767.25|3767.25|3772.3|3772.3|3766.32|3766.32|0
1711023300000|2024-03-21 12:15:00|3767.35|3767.35|3770.38|3770.38|3772.04|3772.04|3767.01|3767.01|0
1711023600000|2024-03-21 12:20:00|3770.04|3770.04|3769.15|3769.15|3771.62|3771.62|3768.85|3768.85|0
1711023900000|2024-03-21 12:25:00|3769.48|3769.48|3770.59|3770.59|3771.31|3771.31|3769.43|3769.43|0
1711024200000|2024-03-21 12:30:00|3770.56|3770.56|3773.82|3773.82|3775.56|3775.56|3770.05|3770.05|0
1711024500000|2024-03-21 12:35:00|3774.42|3774.42|3772.95|3772.95|3776.31|3776.31|3772.07|3772.07|0
1711024800000|2024-03-21 12:40:00|3773.06|3773.06|3769.22|3769.22|3773.09|3773.09|3768.35|3768.35|0
1711025100000|2024-03-21 12:45:00|3769.12|3769.12|3768.85|3768.85|3769.79|3769.79|3767.74|3767.74|0
1711025400000|2024-03-21 12:50:00|3768.95|3768.95|3768.91|3768.91|3771.16|3771.16|3767.83|3767.83|0
1711025700000|2024-03-21 12:55:00|3769.13|3769.13|3769.39|3769.39|3770.35|3770.35|3768.6|3768.6|0
1711026000000|2024-03-21 13:00:00|3769.05|3769.05|3767.68|3767.68|3769.16|3769.16|3766.66|3766.66|0
1711026300000|2024-03-21 13:05:00|3767.79|3767.79|3767.6|3767.6|3768.97|3768.97|3767.26|3767.26|0
1711026600000|2024-03-21 13:10:00|3767.56|3767.56|3768.12|3768.12|3768.62|3768.62|3767.45|3767.45|0
1711026900000|2024-03-21 13:15:00|3768.27|3768.27|3771.07|3771.07|3771.61|3771.61|3767.75|3767.75|0
1711027200000|2024-03-21 13:20:00|3771.08|3771.08|3771.85|3771.85|3771.97|3771.97|3771.05|3771.05|0
1711027500000|2024-03-21 13:25:00|3771.95|3771.95|3774.44|3774.44|3775.55|3775.55|3771.95|3771.95|0
1711027800000|2024-03-21 13:30:00|3774.5|3774.5|3787.32|3787.32|3787.62|3787.62|3773.91|3773.91|0
1711028100000|2024-03-21 13:35:00|3787.41|3787.41|3789.02|3789.02|3789.85|3789.85|3786.19|3786.19|0
1711028400000|2024-03-21 13:40:00|3789.36|3789.36|3799.66|3799.66|3799.76|3799.76|3789.25|3789.25|0
1711028700000|2024-03-21 13:45:00|3799.63|3799.63|3796.21|3796.21|3801.47|3801.47|3795.71|3795.71|0
1711029000000|2024-03-21 13:50:00|3796.27|3796.27|3796.35|3796.35|3799.04|3799.04|3794.65|3794.65|0
1711029300000|2024-03-21 13:55:00|3796.87|3796.87|3801.02|3801.02|3802.08|3802.08|3796.23|3796.23|0
1711029600000|2024-03-21 14:00:00|3801.69|3801.69|3797.46|3797.46|3804.36|3804.36|3797.46|3797.46|0
1711029900000|2024-03-21 14:05:00|3798.13|3798.13|3803.25|3803.25|3804.51|3804.51|3797.36|3797.36|0
1711030200000|2024-03-21 14:10:00|3803.03|3803.03|3791.93|3791.93|3803.14|3803.14|3791.93|3791.93|0
1711030500000|2024-03-21 14:15:00|3792.59|3792.59|3795.69|3795.69|3797.77|3797.77|3792.1|3792.1|0
1711030800000|2024-03-21 14:20:00|3796.02|3796.02|3796.83|3796.83|3798.59|3798.59|3795|3795|0
1711031100000|2024-03-21 14:25:00|3796.5|3796.5|3800.55|3800.55|3800.62|3800.62|3796.26|3796.26|0
1711031400000|2024-03-21 14:30:00|3800.51|3800.51|3800.98|3800.98|3805.15|3805.15|3800.51|3800.51|0
1711031700000|2024-03-21 14:35:00|3801.31|3801.31|3804.15|3804.15|3804.16|3804.16|3800.38|3800.38|0
1711032000000|2024-03-21 14:40:00|3804.48|3804.48|3802.55|3802.55|3804.98|3804.98|3801.71|3801.71|0
1711032300000|2024-03-21 14:45:00|3802.44|3802.44|3799.94|3799.94|3802.44|3802.44|3799.14|3799.14|0
1711032600000|2024-03-21 14:50:00|3800.06|3800.06|3794.61|3794.61|3800.24|3800.24|3794.52|3794.52|0
1711032900000|2024-03-21 14:55:00|3794.94|3794.94|3796.17|3796.17|3797.17|3797.17|3793.79|3793.79|0
1711033200000|2024-03-21 15:00:00|3796.33|3796.33|3798.48|3798.48|3799.48|3799.48|3795.85|3795.85|0
1711033500000|2024-03-21 15:05:00|3798.39|3798.39|3802.47|3802.47|3804.19|3804.19|3798.18|3798.18|0
1711033800000|2024-03-21 15:10:00|3802.21|3802.21|3803.59|3803.59|3804.43|3804.43|3801.28|3801.28|0
1711034100000|2024-03-21 15:15:00|3803.7|3803.7|3804.12|3804.12|3805.13|3805.13|3802.45|3802.45|0
1711034400000|2024-03-21 15:20:00|3804.01|3804.01|3803.68|3803.68|3804.49|3804.49|3802.86|3802.86|0
1711034700000|2024-03-21 15:25:00|3803.6|3803.6|3805.08|3805.08|3806.56|3806.56|3803.26|3803.26|0
1711035000000|2024-03-21 15:30:00|3805.42|3805.42|3800.19|3800.19|3805.97|3805.97|3800.19|3800.19|0
1711035300000|2024-03-21 15:35:00|3800.07|3800.07|3799.81|3799.81|3801.48|3801.48|3799.71|3799.71|0
1711035600000|2024-03-21 15:40:00|3799.86|3799.86|3798.75|3798.75|3800.3|3800.3|3797.15|3797.15|0
1711035900000|2024-03-21 15:45:00|3798.7|3798.7|3796.23|3796.23|3800|3800|3796.23|3796.23|0
1711036200000|2024-03-21 15:50:00|3796.18|3796.18|3795.32|3795.32|3796.7|3796.7|3793.96|3793.96|0
1711036500000|2024-03-21 15:55:00|3795.35|3795.35|3796.31|3796.31|3797.26|3797.26|3795.35|3795.35|0
1711036800000|2024-03-21 16:00:00|3796.42|3796.42|3797.44|3797.44|3797.44|3797.44|3794.41|3794.41|0
1711037100000|2024-03-21 16:05:00|3797.38|3797.38|3794.44|3794.44|3797.65|3797.65|3794.44|3794.44|0
1711037400000|2024-03-21 16:10:00|3794.11|3794.11|3796.02|3796.02|3796.76|3796.76|3793.92|3793.92|0
1711037700000|2024-03-21 16:15:00|3796.07|3796.07|3795.26|3795.26|3797.03|3797.03|3794.01|3794.01|0
1711038000000|2024-03-21 16:20:00|3794.93|3794.93|3791.5|3791.5|3797.23|3797.23|3791.45|3791.45|0
1711038300000|2024-03-21 16:25:00|3791.45|3791.45|3792.29|3792.29|3793.32|3793.32|3789.82|3789.82|0
1711095300000|2024-03-22 08:15:00|3797.82|3797.82|3803.7|3803.7|3803.8|3803.8|3796.64|3796.64|0
1711095600000|2024-03-22 08:20:00|3803.43|3803.43|3801.59|3801.59|3804.72|3804.72|3800.1|3800.1|0
1711095900000|2024-03-22 08:25:00|3801.49|3801.49|3807.56|3807.56|3808.54|3808.54|3801.49|3801.49|0
1711096200000|2024-03-22 08:30:00|3807.49|3807.49|3810.5|3810.5|3810.5|3810.5|3805.89|3805.89|0
1711096500000|2024-03-22 08:35:00|3810.59|3810.59|3814.64|3814.64|3814.75|3814.75|3807.9|3807.9|0
1711096800000|2024-03-22 08:40:00|3814.9|3814.9|3812.87|3812.87|3814.99|3814.99|3812.05|3812.05|0
1711097100000|2024-03-22 08:45:00|3812.76|3812.76|3812.33|3812.33|3816.39|3816.39|3812.33|3812.33|0
1711097400000|2024-03-22 08:50:00|3812.44|3812.44|3821.44|3821.44|3822.01|3822.01|3812.44|3812.44|0
1711097700000|2024-03-22 08:55:00|3821.5|3821.5|3816.99|3816.99|3821.5|3821.5|3813.28|3813.28|0
1711098000000|2024-03-22 09:00:00|3817.04|3817.04|3824.69|3824.69|3825.92|3825.92|3817.04|3817.04|0
1711098300000|2024-03-22 09:05:00|3824.61|3824.61|3825.94|3825.94|3827.1|3827.1|3820.3|3820.3|0
1711098600000|2024-03-22 09:10:00|3825.85|3825.85|3828.82|3828.82|3829.85|3829.85|3825.67|3825.67|0
1711098900000|2024-03-22 09:15:00|3829.1|3829.1|3827.89|3827.89|3830.08|3830.08|3826.74|3826.74|0
1711099200000|2024-03-22 09:20:00|3827.88|3827.88|3831.11|3831.11|3832.18|3832.18|3827.81|3827.81|0
1711099500000|2024-03-22 09:25:00|3831.03|3831.03|3834.38|3834.38|3834.89|3834.89|3830.65|3830.65|0
1711099800000|2024-03-22 09:30:00|3834.71|3834.71|3832.19|3832.19|3836.57|3836.57|3830.6|3830.6|0
1711100100000|2024-03-22 09:35:00|3831.86|3831.86|3830.54|3830.54|3832.64|3832.64|3829.17|3829.17|0
1711100400000|2024-03-22 09:40:00|3830.21|3830.21|3830.23|3830.23|3831.25|3831.25|3827.86|3827.86|0
1711100700000|2024-03-22 09:45:00|3830.31|3830.31|3831.29|3831.29|3831.57|3831.57|3829.76|3829.76|0
1711101000000|2024-03-22 09:50:00|3830.96|3830.96|3831.06|3831.06|3835.15|3835.15|3830.85|3830.85|0
1711101300000|2024-03-22 09:55:00|3830.97|3830.97|3829.12|3829.12|3831.49|3831.49|3828.3|3828.3|0
1711101600000|2024-03-22 10:00:00|3828.89|3828.89|3833.82|3833.82|3835.01|3835.01|3828.87|3828.87|0
1711101900000|2024-03-22 10:05:00|3833.77|3833.77|3837.4|3837.4|3837.4|3837.4|3833.28|3833.28|0
1711102200000|2024-03-22 10:10:00|3837.36|3837.36|3841.87|3841.87|3842.21|3842.21|3837.36|3837.36|0
1711102500000|2024-03-22 10:15:00|3841.82|3841.82|3836.76|3836.76|3843.15|3843.15|3836.76|3836.76|0
1711102800000|2024-03-22 10:20:00|3836.86|3836.86|3834.8|3834.8|3839.09|3839.09|3834.8|3834.8|0
1711103100000|2024-03-22 10:25:00|3834.75|3834.75|3835.04|3835.04|3835.81|3835.81|3833.45|3833.45|0
1711103400000|2024-03-22 10:30:00|3835.37|3835.37|3832.84|3832.84|3835.81|3835.81|3831.72|3831.72|0
1711103700000|2024-03-22 10:35:00|3832.75|3832.75|3831.23|3831.23|3832.75|3832.75|3831.03|3831.03|0
1711104000000|2024-03-22 10:40:00|3831.32|3831.32|3831.61|3831.61|3832.63|3832.63|3830.96|3830.96|0
1711104300000|2024-03-22 10:45:00|3831.27|3831.27|3829.25|3829.25|3831.97|3831.97|3829.25|3829.25|0
1711104600000|2024-03-22 10:50:00|3829.92|3829.92|3830.83|3830.83|3831.5|3831.5|3829.25|3829.25|0
1711104900000|2024-03-22 10:55:00|3830.75|3830.75|3828.59|3828.59|3830.75|3830.75|3827.95|3827.95|0
1711105200000|2024-03-22 11:00:00|3829.08|3829.08|3828.15|3828.15|3830.56|3830.56|3828.15|3828.15|0
1711105500000|2024-03-22 11:05:00|3827.93|3827.93|3828.43|3828.43|3829.47|3829.47|3827.38|3827.38|0
1711105800000|2024-03-22 11:10:00|3828.38|3828.38|3827.43|3827.43|3828.53|3828.53|3827.33|3827.33|0
1711106100000|2024-03-22 11:15:00|3827.24|3827.24|3826.03|3826.03|3827.65|3827.65|3825.57|3825.57|0
1711106400000|2024-03-22 11:20:00|3825.7|3825.7|3824.4|3824.4|3826.58|3826.58|3824.34|3824.34|0
1711106700000|2024-03-22 11:25:00|3824.84|3824.84|3825.76|3825.76|3827.27|3827.27|3824.81|3824.81|0
1711107000000|2024-03-22 11:30:00|3825.88|3825.88|3825.85|3825.85|3826.43|3826.43|3825.28|3825.28|0
1711107300000|2024-03-22 11:35:00|3825.96|3825.96|3826.3|3826.3|3827.52|3827.52|3825.93|3825.93|0
1711107600000|2024-03-22 11:40:00|3826.38|3826.38|3824.81|3824.81|3826.38|3826.38|3822.8|3822.8|0
1711107900000|2024-03-22 11:45:00|3824.92|3824.92|3821.8|3821.8|3824.92|3824.92|3821.79|3821.79|0
1711108200000|2024-03-22 11:50:00|3821.89|3821.89|3819.12|3819.12|3822.34|3822.34|3819.12|3819.12|0
1711108500000|2024-03-22 11:55:00|3819.46|3819.46|3819.07|3819.07|3820.88|3820.88|3817.86|3817.86|0
1711108800000|2024-03-22 12:00:00|3819.12|3819.12|3816.2|3816.2|3819.12|3819.12|3816.2|3816.2|0
1711109100000|2024-03-22 12:05:00|3816.09|3816.09|3817.34|3817.34|3817.34|3817.34|3814.43|3814.43|0
1711109400000|2024-03-22 12:10:00|3817.24|3817.24|3816.89|3816.89|3819.14|3819.14|3816.56|3816.56|0
1711109700000|2024-03-22 12:15:00|3816.78|3816.78|3814.49|3814.49|3816.78|3816.78|3813.53|3813.53|0
1711110000000|2024-03-22 12:20:00|3814.15|3814.15|3818.29|3818.29|3818.29|3818.29|3814.15|3814.15|0
1711110300000|2024-03-22 12:25:00|3818.4|3818.4|3817.29|3817.29|3819.44|3819.44|3816.16|3816.16|0
1711110600000|2024-03-22 12:30:00|3817.39|3817.39|3818.66|3818.66|3820.38|3820.38|3816.99|3816.99|0
1711110900000|2024-03-22 12:35:00|3818.59|3818.59|3819.22|3819.22|3819.22|3819.22|3817.63|3817.63|0
1711111200000|2024-03-22 12:40:00|3819.38|3819.38|3823.51|3823.51|3823.88|3823.88|3819.38|3819.38|0
1711111500000|2024-03-22 12:45:00|3823.53|3823.53|3822.08|3822.08|3823.53|3823.53|3821.28|3821.28|0
1711111800000|2024-03-22 12:50:00|3822.01|3822.01|3820.79|3820.79|3822.15|3822.15|3820.79|3820.79|0
1711112100000|2024-03-22 12:55:00|3820.68|3820.68|3822.07|3822.07|3822.37|3822.37|3820.46|3820.46|0
1711112400000|2024-03-22 13:00:00|3821.96|3821.96|3821.7|3821.7|3823|3823|3821.18|3821.18|0
1711112700000|2024-03-22 13:05:00|3821.92|3821.92|3819.87|3819.87|3822.05|3822.05|3818.9|3818.9|0
1711113000000|2024-03-22 13:10:00|3819.77|3819.77|3820.4|3820.4|3821.34|3821.34|3819.62|3819.62|0
1711113300000|2024-03-22 13:15:00|3820.32|3820.32|3822.27|3822.27|3823.13|3823.13|3820.3|3820.3|0
1711113600000|2024-03-22 13:20:00|3822.39|3822.39|3824.37|3824.37|3825.04|3825.04|3822.25|3822.25|0
1711113900000|2024-03-22 13:25:00|3824.7|3824.7|3827.25|3827.25|3827.25|3827.25|3823.38|3823.38|0
1711114200000|2024-03-22 13:30:00|3827.28|3827.28|3825.33|3825.33|3831.25|3831.25|3825.33|3825.33|0
1711114500000|2024-03-22 13:35:00|3825.44|3825.44|3828.86|3828.86|3829.57|3829.57|3824.02|3824.02|0
1711114800000|2024-03-22 13:40:00|3829.08|3829.08|3826.15|3826.15|3829.75|3829.75|3825.76|3825.76|0
1711115100000|2024-03-22 13:45:00|3826.48|3826.48|3822.98|3822.98|3827.62|3827.62|3822.35|3822.35|0
1711115400000|2024-03-22 13:50:00|3823.31|3823.31|3825.76|3825.76|3828.26|3828.26|3822.89|3822.89|0
1711115700000|2024-03-22 13:55:00|3826.09|3826.09|3821.4|3821.4|3826.09|3826.09|3821.06|3821.06|0
1711116000000|2024-03-22 14:00:00|3821.73|3821.73|3823.62|3823.62|3824.01|3824.01|3820.51|3820.51|0
1711116300000|2024-03-22 14:05:00|3823.97|3823.97|3825.48|3825.48|3825.53|3825.53|3822.08|3822.08|0
1711116600000|2024-03-22 14:10:00|3825.41|3825.41|3823.4|3823.4|3826.32|3826.32|3822.37|3822.37|0
1711116900000|2024-03-22 14:15:00|3823.42|3823.42|3824.58|3824.58|3824.58|3824.58|3821.49|3821.49|0
1711117200000|2024-03-22 14:20:00|3824.99|3824.99|3823.16|3823.16|3825.12|3825.12|3823.09|3823.09|0
1711117500000|2024-03-22 14:25:00|3823.07|3823.07|3822.03|3822.03|3823.07|3823.07|3818.68|3818.68|0
1711117800000|2024-03-22 14:30:00|3822.11|3822.11|3823.75|3823.75|3824.56|3824.56|3822.11|3822.11|0
1711118100000|2024-03-22 14:35:00|3824.09|3824.09|3827.72|3827.72|3827.94|3827.94|3823.62|3823.62|0
1711118400000|2024-03-22 14:40:00|3828.06|3828.06|3826.97|3826.97|3828.54|3828.54|3825.41|3825.41|0
1711118700000|2024-03-22 14:45:00|3827.31|3827.31|3828.12|3828.12|3828.79|3828.79|3826.2|3826.2|0
1711119000000|2024-03-22 14:50:00|3828.18|3828.18|3826.86|3826.86|3828.67|3828.67|3826.35|3826.35|0
1711119300000|2024-03-22 14:55:00|3827.2|3827.2|3821.3|3821.3|3827.53|3827.53|3820.61|3820.61|0
1711119600000|2024-03-22 15:00:00|3821.4|3821.4|3824.46|3824.46|3824.61|3824.61|3820.56|3820.56|0
1711119900000|2024-03-22 15:05:00|3824.12|3824.12|3824.43|3824.43|3825.79|3825.79|3823.6|3823.6|0
1711120200000|2024-03-22 15:10:00|3824.54|3824.54|3824|3824|3826.35|3826.35|3823.48|3823.48|0
1711120500000|2024-03-22 15:15:00|3823.98|3823.98|3823.55|3823.55|3824.41|3824.41|3821.23|3821.23|0
1711120800000|2024-03-22 15:20:00|3823.88|3823.88|3824.49|3824.49|3825.17|3825.17|3823.6|3823.6|0
1711121100000|2024-03-22 15:25:00|3824.44|3824.44|3823.98|3823.98|3824.94|3824.94|3823.49|3823.49|0
1711121400000|2024-03-22 15:30:00|3823.65|3823.65|3822.65|3822.65|3824.08|3824.08|3821.77|3821.77|0
1711121700000|2024-03-22 15:35:00|3822.99|3822.99|3820.79|3820.79|3823.93|3823.93|3820.79|3820.79|0
1711122000000|2024-03-22 15:40:00|3820.74|3820.74|3818.69|3818.69|3821.53|3821.53|3817.94|3817.94|0
1711122300000|2024-03-22 15:45:00|3818.76|3818.76|3822.5|3822.5|3823.72|3823.72|3818.32|3818.32|0
1711122600000|2024-03-22 15:50:00|3822.83|3822.83|3822.79|3822.79|3824.01|3824.01|3822.44|3822.44|0
1711122900000|2024-03-22 15:55:00|3822.87|3822.87|3822.43|3822.43|3822.98|3822.98|3821.99|3821.99|0
1711123200000|2024-03-22 16:00:00|3822.41|3822.41|3821.56|3821.56|3822.43|3822.43|3819.79|3819.79|0
1711123500000|2024-03-22 16:05:00|3821.45|3821.45|3822.3|3822.3|3822.8|3822.8|3821.36|3821.36|0
1711123800000|2024-03-22 16:10:00|3822.45|3822.45|3819.11|3819.11|3822.45|3822.45|3818.9|3818.9|0
1711124100000|2024-03-22 16:15:00|3819.04|3819.04|3817.85|3817.85|3819.73|3819.73|3817.85|3817.85|0
1711124400000|2024-03-22 16:20:00|3817.83|3817.83|3817.06|3817.06|3817.83|3817.83|3816.46|3816.46|0
1711124700000|2024-03-22 16:25:00|3816.73|3816.73|3815.01|3815.01|3817.27|3817.27|3813.8|3813.8|0
1711354500000|2024-03-25 08:15:00|3810.66|3810.66|3806.19|3806.19|3811.87|3811.87|3805.55|3805.55|0
1711354800000|2024-03-25 08:20:00|3806|3806|3807.96|3807.96|3808.28|3808.28|3804.56|3804.56|0
1711355100000|2024-03-25 08:25:00|3808.29|3808.29|3809.4|3809.4|3810.04|3810.04|3805.98|3805.98|0
1711355400000|2024-03-25 08:30:00|3809.06|3809.06|3810.69|3810.69|3811.93|3811.93|3807.15|3807.15|0
1711355700000|2024-03-25 08:35:00|3810.76|3810.76|3803.86|3803.86|3811.59|3811.59|3803.27|3803.27|0
1711356000000|2024-03-25 08:40:00|3804.07|3804.07|3805.18|3805.18|3806.36|3806.36|3803.96|3803.96|0
1711356300000|2024-03-25 08:45:00|3804.51|3804.51|3809.02|3809.02|3809.06|3809.06|3804.51|3804.51|0
1711356600000|2024-03-25 08:50:00|3808.69|3808.69|3802.37|3802.37|3808.71|3808.71|3802.06|3802.06|0
1711356900000|2024-03-25 08:55:00|3802.48|3802.48|3802.75|3802.75|3804.49|3804.49|3802.04|3802.04|0
1711357200000|2024-03-25 09:00:00|3802.65|3802.65|3802|3802|3803.36|3803.36|3801.21|3801.21|0
1711357500000|2024-03-25 09:05:00|3801.67|3801.67|3800.21|3800.21|3802.24|3802.24|3799.11|3799.11|0
1711357800000|2024-03-25 09:10:00|3800.3|3800.3|3802.56|3802.56|3802.56|3802.56|3799.99|3799.99|0
1711358100000|2024-03-25 09:15:00|3802.54|3802.54|3802.1|3802.1|3803.96|3803.96|3800.53|3800.53|0
1711358400000|2024-03-25 09:20:00|3802.15|3802.15|3797.84|3797.84|3802.15|3802.15|3797.84|3797.84|0
1711358700000|2024-03-25 09:25:00|3797.63|3797.63|3797.48|3797.48|3798.71|3798.71|3796.43|3796.43|0
1711359000000|2024-03-25 09:30:00|3797.71|3797.71|3798.15|3798.15|3801.68|3801.68|3797.48|3797.48|0
1711359300000|2024-03-25 09:35:00|3797.99|3797.99|3799.38|3799.38|3800.36|3800.36|3797.99|3797.99|0
1711359600000|2024-03-25 09:40:00|3799.65|3799.65|3801.32|3801.32|3801.99|3801.99|3799.15|3799.15|0
1711359900000|2024-03-25 09:45:00|3801.13|3801.13|3803.38|3803.38|3803.78|3803.78|3800.75|3800.75|0
1711360200000|2024-03-25 09:50:00|3803.72|3803.72|3802.5|3802.5|3805.14|3805.14|3802.17|3802.17|0
1711360500000|2024-03-25 09:55:00|3802.35|3802.35|3799.23|3799.23|3802.35|3802.35|3798.61|3798.61|0
1711360800000|2024-03-25 10:00:00|3799.07|3799.07|3794.86|3794.86|3799.07|3799.07|3793.42|3793.42|0
1711361100000|2024-03-25 10:05:00|3794.53|3794.53|3792.93|3792.93|3795.16|3795.16|3791.96|3791.96|0
1711361400000|2024-03-25 10:10:00|3792.26|3792.26|3792.55|3792.55|3793.73|3793.73|3791.3|3791.3|0
1711361700000|2024-03-25 10:15:00|3792.22|3792.22|3788.83|3788.83|3792.22|3792.22|3788.71|3788.71|0
1711362000000|2024-03-25 10:20:00|3789.16|3789.16|3792.5|3792.5|3792.82|3792.82|3789.16|3789.16|0
1711362300000|2024-03-25 10:25:00|3792.84|3792.84|3792.06|3792.06|3793.41|3793.41|3790.99|3790.99|0
1711362600000|2024-03-25 10:30:00|3791.39|3791.39|3792.47|3792.47|3792.75|3792.75|3791.39|3791.39|0
1711362900000|2024-03-25 10:35:00|3792.42|3792.42|3795.79|3795.79|3796.38|3796.38|3792.42|3792.42|0
1711363200000|2024-03-25 10:40:00|3795.86|3795.86|3792.25|3792.25|3796.03|3796.03|3790.97|3790.97|0
1711363500000|2024-03-25 10:45:00|3792.36|3792.36|3790.58|3790.58|3792.36|3792.36|3789.84|3789.84|0
1711363800000|2024-03-25 10:50:00|3790.4|3790.4|3790.81|3790.81|3792.62|3792.62|3790.4|3790.4|0
1711364100000|2024-03-25 10:55:00|3790.83|3790.83|3792.22|3792.22|3792.22|3792.22|3788.96|3788.96|0
1711364400000|2024-03-25 11:00:00|3792.11|3792.11|3793.15|3793.15|3793.56|3793.56|3792.1|3792.1|0
1711364700000|2024-03-25 11:05:00|3793.04|3793.04|3793.05|3793.05|3793.42|3793.42|3792.02|3792.02|0
1711365000000|2024-03-25 11:10:00|3792.72|3792.72|3794.75|3794.75|3796.25|3796.25|3792.12|3792.12|0
1711365300000|2024-03-25 11:15:00|3794.68|3794.68|3792.75|3792.75|3794.68|3794.68|3792.66|3792.66|0
1711365600000|2024-03-25 11:20:00|3792.7|3792.7|3791.04|3791.04|3792.7|3792.7|3790.41|3790.41|0
1711365900000|2024-03-25 11:25:00|3791.09|3791.09|3792.68|3792.68|3793.18|3793.18|3791.09|3791.09|0
1711366200000|2024-03-25 11:30:00|3792.57|3792.57|3793.42|3793.42|3793.42|3793.42|3792.3|3792.3|0
1711366500000|2024-03-25 11:35:00|3794.76|3794.76|3794.34|3794.34|3795.2|3795.2|3793.37|3793.37|0
1711366800000|2024-03-25 11:40:00|3794.24|3794.24|3793.23|3793.23|3794.52|3794.52|3793.12|3793.12|0
1711367100000|2024-03-25 11:45:00|3793.32|3793.32|3794.47|3794.47|3795.43|3795.43|3793.23|3793.23|0
1711367400000|2024-03-25 11:50:00|3794.35|3794.35|3795.29|3795.29|3796.68|3796.68|3794|3794|0
1711367700000|2024-03-25 11:55:00|3795.09|3795.09|3792.28|3792.28|3795.09|3795.09|3792.11|3792.11|0
1711368000000|2024-03-25 12:00:00|3792.21|3792.21|3793.83|3793.83|3794.06|3794.06|3792.07|3792.07|0
1711368300000|2024-03-25 12:05:00|3793.75|3793.75|3793.12|3793.12|3794.35|3794.35|3792.22|3792.22|0
1711368600000|2024-03-25 12:10:00|3793.04|3793.04|3793.58|3793.58|3794.25|3794.25|3792.76|3792.76|0
1711368900000|2024-03-25 12:15:00|3793.8|3793.8|3794.21|3794.21|3794.83|3794.83|3792.88|3792.88|0
1711369200000|2024-03-25 12:20:00|3794.16|3794.16|3795.43|3795.43|3795.5|3795.5|3793.96|3793.96|0
1711369500000|2024-03-25 12:25:00|3795.51|3795.51|3794.99|3794.99|3795.51|3795.51|3794.23|3794.23|0
1711369800000|2024-03-25 12:30:00|3795.32|3795.32|3797.94|3797.94|3798.38|3798.38|3795.17|3795.17|0
1711370100000|2024-03-25 12:35:00|3797.97|3797.97|3795.42|3795.42|3797.97|3797.97|3795.19|3795.19|0
1711370400000|2024-03-25 12:40:00|3795.5|3795.5|3792.71|3792.71|3795.55|3795.55|3792.64|3792.64|0
1711370700000|2024-03-25 12:45:00|3792.79|3792.79|3793.33|3793.33|3793.33|3793.33|3791.79|3791.79|0
1711371000000|2024-03-25 12:50:00|3793.35|3793.35|3793.43|3793.43|3794.45|3794.45|3793.35|3793.35|0
1711371300000|2024-03-25 12:55:00|3793.76|3793.76|3797.69|3797.69|3797.75|3797.75|3793.76|3793.76|0
1711371600000|2024-03-25 13:00:00|3798.03|3798.03|3799.51|3799.51|3800.1|3800.1|3798.03|3798.03|0
1711371900000|2024-03-25 13:05:00|3799.42|3799.42|3795.47|3795.47|3799.55|3799.55|3795.47|3795.47|0
1711372200000|2024-03-25 13:10:00|3795.36|3795.36|3796.91|3796.91|3796.91|3796.91|3793.01|3793.01|0
1711372500000|2024-03-25 13:15:00|3797.24|3797.24|3798.05|3798.05|3798.15|3798.15|3796.59|3796.59|0
1711372800000|2024-03-25 13:20:00|3797.93|3797.93|3796.65|3796.65|3799.34|3799.34|3796.65|3796.65|0
1711373100000|2024-03-25 13:25:00|3796.58|3796.58|3793.5|3793.5|3797.62|3797.62|3792.99|3792.99|0
1711373400000|2024-03-25 13:30:00|3792.83|3792.83|3797.11|3797.11|3797.11|3797.11|3792.83|3792.83|0
1711373700000|2024-03-25 13:35:00|3797.55|3797.55|3800.6|3800.6|3801.04|3801.04|3795.67|3795.67|0
1711374000000|2024-03-25 13:40:00|3800.69|3800.69|3801.21|3801.21|3802.76|3802.76|3798.74|3798.74|0
1711374300000|2024-03-25 13:45:00|3801.55|3801.55|3795.49|3795.49|3801.55|3801.55|3795.23|3795.23|0
1711374600000|2024-03-25 13:50:00|3795.7|3795.7|3797.84|3797.84|3798.6|3798.6|3795.64|3795.64|0
1711374900000|2024-03-25 13:55:00|3798.18|3798.18|3798.69|3798.69|3799.01|3799.01|3796.52|3796.52|0
1711375200000|2024-03-25 14:00:00|3799.02|3799.02|3803.5|3803.5|3803.74|3803.74|3798.25|3798.25|0
1711375500000|2024-03-25 14:05:00|3803.61|3803.61|3804.18|3804.18|3805|3805|3801.31|3801.31|0
1711375800000|2024-03-25 14:10:00|3804.52|3804.52|3807.65|3807.65|3807.65|3807.65|3804.47|3804.47|0
1711376100000|2024-03-25 14:15:00|3807.6|3807.6|3807.38|3807.38|3810.52|3810.52|3807.28|3807.28|0
1711376400000|2024-03-25 14:20:00|3807.72|3807.72|3807.23|3807.23|3807.72|3807.72|3806.49|3806.49|0
1711376700000|2024-03-25 14:25:00|3807.57|3807.57|3806.12|3806.12|3807.85|3807.85|3805.18|3805.18|0
1711377000000|2024-03-25 14:30:00|3806.45|3806.45|3807.91|3807.91|3809.11|3809.11|3805.58|3805.58|0
1711377300000|2024-03-25 14:35:00|3807.8|3807.8|3809.41|3809.41|3810.59|3810.59|3806.25|3806.25|0
1711377600000|2024-03-25 14:40:00|3809.74|3809.74|3808.37|3808.37|3809.74|3809.74|3806.33|3806.33|0
1711377900000|2024-03-25 14:45:00|3809.04|3809.04|3808.71|3808.71|3809.26|3809.26|3807.17|3807.17|0
1711378200000|2024-03-25 14:50:00|3809.38|3809.38|3809.05|3809.05|3809.38|3809.38|3807.64|3807.64|0
1711378500000|2024-03-25 14:55:00|3808.71|3808.71|3810.11|3810.11|3811.18|3811.18|3808.71|3808.71|0
1711378800000|2024-03-25 15:00:00|3810.01|3810.01|3806.39|3806.39|3810.14|3810.14|3805.9|3805.9|0
1711379100000|2024-03-25 15:05:00|3806.5|3806.5|3809.91|3809.91|3809.91|3809.91|3806.33|3806.33|0
1711379400000|2024-03-25 15:10:00|3810.58|3810.58|3809.07|3809.07|3811.44|3811.44|3809.07|3809.07|0
1711379700000|2024-03-25 15:15:00|3808.81|3808.81|3810.53|3810.53|3810.66|3810.66|3807.14|3807.14|0
1711380000000|2024-03-25 15:20:00|3810.86|3810.86|3813.44|3813.44|3813.86|3813.86|3810.68|3810.68|0
1711380300000|2024-03-25 15:25:00|3813.53|3813.53|3815.51|3815.51|3816.03|3816.03|3812.44|3812.44|0
1711380600000|2024-03-25 15:30:00|3815.85|3815.85|3816.63|3816.63|3817.61|3817.61|3814.97|3814.97|0
1711380900000|2024-03-25 15:35:00|3816.74|3816.74|3815.86|3815.86|3817.78|3817.78|3815.21|3815.21|0
1711381200000|2024-03-25 15:40:00|3815.75|3815.75|3813.17|3813.17|3816.01|3816.01|3813.17|3813.17|0
1711381500000|2024-03-25 15:45:00|3813.11|3813.11|3811.97|3811.97|3813.75|3813.75|3811.56|3811.56|0
1711381800000|2024-03-25 15:50:00|3812.3|3812.3|3811.66|3811.66|3812.63|3812.63|3811.44|3811.44|0
1711382100000|2024-03-25 15:55:00|3811.33|3811.33|3811.98|3811.98|3812.71|3812.71|3810.99|3810.99|0
1711382400000|2024-03-25 16:00:00|3811.92|3811.92|3808.7|3808.7|3811.95|3811.95|3806.77|3806.77|0
1711382700000|2024-03-25 16:05:00|3809.03|3809.03|3807.46|3807.46|3809.39|3809.39|3807.35|3807.35|0
1711383000000|2024-03-25 16:10:00|3807.57|3807.57|3810.92|3810.92|3811.05|3811.05|3807.57|3807.57|0
1711383300000|2024-03-25 16:15:00|3810.98|3810.98|3810.27|3810.27|3811.48|3811.48|3809.08|3809.08|0
1711383600000|2024-03-25 16:20:00|3810.23|3810.23|3809.72|3809.72|3810.92|3810.92|3809.56|3809.56|0
1711383900000|2024-03-25 16:25:00|3809.79|3809.79|3807.97|3807.97|3810.23|3810.23|3807.91|3807.91|0
1711440900000|2024-03-26 08:15:00|3815.34|3815.34|3819.58|3819.58|3819.77|3819.77|3815.34|3815.34|0
1711441200000|2024-03-26 08:20:00|3819.51|3819.51|3821.61|3821.61|3821.95|3821.95|3819.39|3819.39|0
1711441500000|2024-03-26 08:25:00|3821.5|3821.5|3824.5|3824.5|3826.26|3826.26|3821.49|3821.49|0
1711441800000|2024-03-26 08:30:00|3824.84|3824.84|3825.37|3825.37|3826.75|3826.75|3824.42|3824.42|0
1711442100000|2024-03-26 08:35:00|3825.04|3825.04|3821.58|3821.58|3825.15|3825.15|3821.04|3821.04|0
1711442400000|2024-03-26 08:40:00|3821.48|3821.48|3821.38|3821.38|3823.44|3823.44|3821.09|3821.09|0
1711442700000|2024-03-26 08:45:00|3821.43|3821.43|3821.75|3821.75|3824.15|3824.15|3820.44|3820.44|0
1711443000000|2024-03-26 08:50:00|3822.16|3822.16|3821.73|3821.73|3825.09|3825.09|3821.73|3821.73|0
1711443300000|2024-03-26 08:55:00|3820.83|3820.83|3821.52|3821.52|3821.67|3821.67|3819.19|3819.19|0
1711443600000|2024-03-26 09:00:00|3821.18|3821.18|3823.3|3823.3|3823.3|3823.3|3820.76|3820.76|0
1711443900000|2024-03-26 09:05:00|3823.46|3823.46|3826.74|3826.74|3826.88|3826.88|3823.46|3823.46|0
1711444200000|2024-03-26 09:10:00|3826.58|3826.58|3823.22|3823.22|3826.58|3826.58|3823.22|3823.22|0
1711444500000|2024-03-26 09:15:00|3822.89|3822.89|3821.13|3821.13|3823.65|3823.65|3820.76|3820.76|0
1711444800000|2024-03-26 09:20:00|3821.46|3821.46|3822.44|3822.44|3823.37|3823.37|3821.46|3821.46|0
1711445100000|2024-03-26 09:25:00|3822.38|3822.38|3824.67|3824.67|3825.65|3825.65|3822.38|3822.38|0
1711445400000|2024-03-26 09:30:00|3824.88|3824.88|3823.99|3823.99|3825.36|3825.36|3823.66|3823.66|0
1711445700000|2024-03-26 09:35:00|3823.94|3823.94|3821.99|3821.99|3824.78|3824.78|3821.6|3821.6|0
1711446000000|2024-03-26 09:40:00|3822.05|3822.05|3823.62|3823.62|3823.92|3823.92|3821.95|3821.95|0
1711446300000|2024-03-26 09:45:00|3823.6|3823.6|3823.29|3823.29|3823.98|3823.98|3821.89|3821.89|0
1711446600000|2024-03-26 09:50:00|3823.51|3823.51|3823.06|3823.06|3825.33|3825.33|3823.06|3823.06|0
1711446900000|2024-03-26 09:55:00|3823.25|3823.25|3826.23|3826.23|3826.23|3826.23|3823.13|3823.13|0
1711447200000|2024-03-26 10:00:00|3826.12|3826.12|3827.19|3827.19|3827.67|3827.67|3825.21|3825.21|0
1711447500000|2024-03-26 10:05:00|3826.86|3826.86|3823.49|3823.49|3827.1|3827.1|3822.48|3822.48|0
1711447800000|2024-03-26 10:10:00|3823.44|3823.44|3823.04|3823.04|3824.69|3824.69|3822.73|3822.73|0
1711448100000|2024-03-26 10:15:00|3822.99|3822.99|3823.77|3823.77|3823.82|3823.82|3821.18|3821.18|0
1711448400000|2024-03-26 10:20:00|3823.96|3823.96|3822.89|3822.89|3824.56|3824.56|3822.52|3822.52|0
1711448700000|2024-03-26 10:25:00|3823|3823|3824.19|3824.19|3824.58|3824.58|3821.4|3821.4|0
1711449000000|2024-03-26 10:30:00|3824.09|3824.09|3825.91|3825.91|3826|3826|3823.42|3823.42|0
1711449300000|2024-03-26 10:35:00|3825.97|3825.97|3824.57|3824.57|3826.2|3826.2|3824.23|3824.23|0
1711449600000|2024-03-26 10:40:00|3823.9|3823.9|3825.09|3825.09|3825.62|3825.62|3823.82|3823.82|0
1711449900000|2024-03-26 10:45:00|3825.42|3825.42|3824.45|3824.45|3825.93|3825.93|3824.1|3824.1|0
1711450200000|2024-03-26 10:50:00|3824.11|3824.11|3821.03|3821.03|3824.26|3824.26|3820.7|3820.7|0
1711450500000|2024-03-26 10:55:00|3820.93|3820.93|3822.46|3822.46|3822.46|3822.46|3818.22|3818.22|0
1711450800000|2024-03-26 11:00:00|3822.56|3822.56|3822.9|3822.9|3823.63|3823.63|3822.03|3822.03|0
1711451100000|2024-03-26 11:05:00|3822.75|3822.75|3821.52|3821.52|3822.83|3822.83|3821.37|3821.37|0
1711451400000|2024-03-26 11:10:00|3821.18|3821.18|3819.71|3819.71|3821.42|3821.42|3818.65|3818.65|0
1711451700000|2024-03-26 11:15:00|3819.79|3819.79|3819.59|3819.59|3820.54|3820.54|3819.2|3819.2|0
1711452000000|2024-03-26 11:20:00|3819.43|3819.43|3819.74|3819.74|3819.74|3819.74|3819.19|3819.19|0
1711452300000|2024-03-26 11:25:00|3819.71|3819.71|3822.46|3822.46|3823.4|3823.4|3819.61|3819.61|0
1711452600000|2024-03-26 11:30:00|3822.54|3822.54|3823.78|3823.78|3824.05|3824.05|3822.54|3822.54|0
1711452900000|2024-03-26 11:35:00|3823.7|3823.7|3822.32|3822.32|3823.74|3823.74|3822.13|3822.13|0
1711453200000|2024-03-26 11:40:00|3822.26|3822.26|3825.08|3825.08|3825.23|3825.23|3822.26|3822.26|0
1711453500000|2024-03-26 11:45:00|3825.13|3825.13|3823.91|3823.91|3825.13|3825.13|3823.19|3823.19|0
1711453800000|2024-03-26 11:50:00|3823.58|3823.58|3822.01|3822.01|3824.18|3824.18|3822.01|3822.01|0
1711454100000|2024-03-26 11:55:00|3821.91|3821.91|3822.66|3822.66|3822.75|3822.75|3821.4|3821.4|0
1711454400000|2024-03-26 12:00:00|3822.9|3822.9|3823.64|3823.64|3824.63|3824.63|3822.9|3822.9|0
1711454700000|2024-03-26 12:05:00|3823.47|3823.47|3820.76|3820.76|3823.47|3823.47|3820.76|3820.76|0
1711455000000|2024-03-26 12:10:00|3820.77|3820.77|3822.1|3822.1|3823.28|3823.28|3820.77|3820.77|0
1711455300000|2024-03-26 12:15:00|3821.95|3821.95|3822.77|3822.77|3822.82|3822.82|3821.25|3821.25|0
1711455600000|2024-03-26 12:20:00|3822.82|3822.82|3822.74|3822.74|3822.82|3822.82|3821.11|3821.11|0
1711455900000|2024-03-26 12:25:00|3822.07|3822.07|3823.2|3823.2|3823.63|3823.63|3821.6|3821.6|0
1711456200000|2024-03-26 12:30:00|3823.14|3823.14|3822.5|3822.5|3823.14|3823.14|3821.74|3821.74|0
1711456500000|2024-03-26 12:35:00|3822.59|3822.59|3820.85|3820.85|3822.69|3822.69|3819.49|3819.49|0
1711456800000|2024-03-26 12:40:00|3820.9|3820.9|3824.54|3824.54|3824.54|3824.54|3820.88|3820.88|0
1711457100000|2024-03-26 12:45:00|3824.88|3824.88|3823.79|3823.79|3825.18|3825.18|3822.72|3822.72|0
1711457400000|2024-03-26 12:50:00|3823.87|3823.87|3824.53|3824.53|3824.82|3824.82|3823.61|3823.61|0
1711457700000|2024-03-26 12:55:00|3824.64|3824.64|3827.87|3827.87|3827.87|3827.87|3823.68|3823.68|0
1711458000000|2024-03-26 13:00:00|3827.77|3827.77|3828.44|3828.44|3830.06|3830.06|3827.33|3827.33|0
1711458300000|2024-03-26 13:05:00|3828.35|3828.35|3825.21|3825.21|3828.52|3828.52|3825.15|3825.15|0
1711458600000|2024-03-26 13:10:00|3825.32|3825.32|3823.15|3823.15|3825.5|3825.5|3823.15|3823.15|0
1711458900000|2024-03-26 13:15:00|3823.1|3823.1|3825.43|3825.43|3825.43|3825.43|3821.75|3821.75|0
1711459200000|2024-03-26 13:20:00|3825.1|3825.1|3825.51|3825.51|3826.22|3826.22|3825.05|3825.05|0
1711459500000|2024-03-26 13:25:00|3825.56|3825.56|3825.2|3825.2|3827.13|3827.13|3825.2|3825.2|0
1711459800000|2024-03-26 13:30:00|3824.82|3824.82|3824.52|3824.52|3827.18|3827.18|3824.18|3824.18|0
1711460100000|2024-03-26 13:35:00|3824.84|3824.84|3825.97|3825.97|3826.19|3826.19|3823.88|3823.88|0
1711460400000|2024-03-26 13:40:00|3826.08|3826.08|3824.4|3824.4|3826.57|3826.57|3824.21|3824.21|0
1711460700000|2024-03-26 13:45:00|3824.73|3824.73|3824.83|3824.83|3826.29|3826.29|3824.2|3824.2|0
1711461000000|2024-03-26 13:50:00|3824.94|3824.94|3827.12|3827.12|3827.39|3827.39|3824.54|3824.54|0
1711461300000|2024-03-26 13:55:00|3827.45|3827.45|3827.72|3827.72|3828.08|3828.08|3827.07|3827.07|0
1711461600000|2024-03-26 14:00:00|3828.06|3828.06|3827.39|3827.39|3828.69|3828.69|3825.41|3825.41|0
1711461900000|2024-03-26 14:05:00|3827.72|3827.72|3829.46|3829.46|3832.29|3832.29|3826.58|3826.58|0
1711462200000|2024-03-26 14:10:00|3829.8|3829.8|3829.87|3829.87|3831.34|3831.34|3828.93|3828.93|0
1711462500000|2024-03-26 14:15:00|3829.98|3829.98|3827.34|3827.34|3830.62|3830.62|3826.44|3826.44|0
1711462800000|2024-03-26 14:20:00|3827.4|3827.4|3828.9|3828.9|3828.95|3828.95|3826.96|3826.96|0
1711463100000|2024-03-26 14:25:00|3829.57|3829.57|3829.33|3829.33|3831.15|3831.15|3829.3|3829.3|0
1711463400000|2024-03-26 14:30:00|3829.67|3829.67|3831.34|3831.34|3832.13|3832.13|3829.31|3829.31|0
1711463700000|2024-03-26 14:35:00|3831.45|3831.45|3833.94|3833.94|3834.18|3834.18|3831.07|3831.07|0
1711464000000|2024-03-26 14:40:00|3833.89|3833.89|3831.5|3831.5|3833.89|3833.89|3831.27|3831.27|0
1711464300000|2024-03-26 14:45:00|3831.28|3831.28|3831.9|3831.9|3832.7|3832.7|3830.52|3830.52|0
1711464600000|2024-03-26 14:50:00|3832.24|3832.24|3832.18|3832.18|3833.77|3833.77|3832.18|3832.18|0
1711464900000|2024-03-26 14:55:00|3831.85|3831.85|3832.22|3832.22|3833.47|3833.47|3831.44|3831.44|0
1711465200000|2024-03-26 15:00:00|3832.55|3832.55|3832.83|3832.83|3833.49|3833.49|3831.08|3831.08|0
1711465500000|2024-03-26 15:05:00|3832.72|3832.72|3832.22|3832.22|3832.72|3832.72|3831.26|3831.26|0
1711465800000|2024-03-26 15:10:00|3831.89|3831.89|3824.47|3824.47|3831.89|3831.89|3824.45|3824.45|0
1711466100000|2024-03-26 15:15:00|3824.49|3824.49|3824.75|3824.75|3825.46|3825.46|3823.4|3823.4|0
1711466400000|2024-03-26 15:20:00|3824.41|3824.41|3824.45|3824.45|3825.53|3825.53|3824.33|3824.33|0
1711466700000|2024-03-26 15:25:00|3824.35|3824.35|3823.23|3823.23|3825.1|3825.1|3821.47|3821.47|0
1711467000000|2024-03-26 15:30:00|3823.56|3823.56|3821.3|3821.3|3823.91|3823.91|3821.29|3821.29|0
1711467300000|2024-03-26 15:35:00|3821.63|3821.63|3818.5|3818.5|3822.18|3822.18|3816.38|3816.38|0
1711467600000|2024-03-26 15:40:00|3819.17|3819.17|3817.44|3817.44|3819.68|3819.68|3816|3816|0
1711467900000|2024-03-26 15:45:00|3817.78|3817.78|3818.43|3818.43|3819.29|3819.29|3816.43|3816.43|0
1711468200000|2024-03-26 15:50:00|3819.1|3819.1|3820.81|3820.81|3821.18|3821.18|3818.69|3818.69|0
1711468500000|2024-03-26 15:55:00|3821.03|3821.03|3821.33|3821.33|3822.92|3822.92|3821.03|3821.03|0
1711468800000|2024-03-26 16:00:00|3821.44|3821.44|3823.39|3823.39|3823.41|3823.41|3820.54|3820.54|0
1711469100000|2024-03-26 16:05:00|3823.61|3823.61|3825.55|3825.55|3825.99|3825.99|3823.5|3823.5|0
1711469400000|2024-03-26 16:10:00|3825.44|3825.44|3828.1|3828.1|3829.16|3829.16|3824.95|3824.95|0
1711469700000|2024-03-26 16:15:00|3827.76|3827.76|3827.92|3827.92|3829.31|3829.31|3827.58|3827.58|0
1711470000000|2024-03-26 16:20:00|3827.93|3827.93|3829.11|3829.11|3829.57|3829.57|3827.92|3827.92|0
1711470300000|2024-03-26 16:25:00|3829.06|3829.06|3830.69|3830.69|3831.03|3831.03|3828.03|3828.03|0
1711527300000|2024-03-27 08:15:00|3798.03|3798.03|3795.21|3795.21|3798.03|3798.03|3792.22|3792.22|0
1711527600000|2024-03-27 08:20:00|3795.28|3795.28|3799.17|3799.17|3799.17|3799.17|3793.41|3793.41|0
1711527900000|2024-03-27 08:25:00|3798.83|3798.83|3801.83|3801.83|3803.3|3803.3|3798.5|3798.5|0
1711528200000|2024-03-27 08:30:00|3801.89|3801.89|3800.61|3800.61|3802.53|3802.53|3798.73|3798.73|0
1711528500000|2024-03-27 08:35:00|3800.59|3800.59|3800.63|3800.63|3803.09|3803.09|3799|3799|0
1711528800000|2024-03-27 08:40:00|3800.97|3800.97|3802.15|3802.15|3802.9|3802.9|3798.09|3798.09|0
1711529100000|2024-03-27 08:45:00|3802.09|3802.09|3798.26|3798.26|3802.09|3802.09|3797.29|3797.29|0
1711529400000|2024-03-27 08:50:00|3798.32|3798.32|3797.2|3797.2|3798.82|3798.82|3796.34|3796.34|0
1711529700000|2024-03-27 08:55:00|3796.2|3796.2|3792.55|3792.55|3796.2|3796.2|3791.47|3791.47|0
1711530000000|2024-03-27 09:00:00|3792.66|3792.66|3798.74|3798.74|3799.32|3799.32|3792.66|3792.66|0
1711530300000|2024-03-27 09:05:00|3798.69|3798.69|3793.62|3793.62|3798.96|3798.96|3793.02|3793.02|0
1711530600000|2024-03-27 09:10:00|3793.29|3793.29|3795.66|3795.66|3797.36|3797.36|3792.9|3792.9|0
1711530900000|2024-03-27 09:15:00|3795.67|3795.67|3794.73|3794.73|3795.67|3795.67|3792.52|3792.52|0
1711531200000|2024-03-27 09:20:00|3794.81|3794.81|3794.27|3794.27|3796.26|3796.26|3793.45|3793.45|0
1711531500000|2024-03-27 09:25:00|3793.61|3793.61|3795.06|3795.06|3795.06|3795.06|3792.79|3792.79|0
1711531800000|2024-03-27 09:30:00|3795.21|3795.21|3792.24|3792.24|3795.21|3795.21|3792.24|3792.24|0
1711532100000|2024-03-27 09:35:00|3792.35|3792.35|3794.27|3794.27|3795.47|3795.47|3791.73|3791.73|0
1711532400000|2024-03-27 09:40:00|3794.38|3794.38|3795.87|3795.87|3796.62|3796.62|3793.64|3793.64|0
1711532700000|2024-03-27 09:45:00|3795.79|3795.79|3796.99|3796.99|3797.74|3797.74|3794.28|3794.28|0
1711533000000|2024-03-27 09:50:00|3797.05|3797.05|3796.59|3796.59|3797.26|3797.26|3795.99|3795.99|0
1711533300000|2024-03-27 09:55:00|3796.25|3796.25|3795.52|3795.52|3797.2|3797.2|3795.02|3795.02|0
1711533600000|2024-03-27 10:00:00|3795.4|3795.4|3798.57|3798.57|3798.9|3798.9|3795.18|3795.18|0
1711533900000|2024-03-27 10:05:00|3798.62|3798.62|3794.42|3794.42|3798.74|3798.74|3794.26|3794.26|0
1711534200000|2024-03-27 10:10:00|3794.51|3794.51|3793.87|3793.87|3794.51|3794.51|3791.49|3791.49|0
1711534500000|2024-03-27 10:15:00|3794.08|3794.08|3792.81|3792.81|3796.34|3796.34|3792.81|3792.81|0
1711534800000|2024-03-27 10:20:00|3792.75|3792.75|3795.06|3795.06|3796.08|3796.08|3792.69|3792.69|0
1711535100000|2024-03-27 10:25:00|3795.72|3795.72|3796.03|3796.03|3796.38|3796.38|3794.57|3794.57|0
1711535400000|2024-03-27 10:30:00|3796|3796|3796.14|3796.14|3796.66|3796.66|3795.36|3795.36|0
1711535700000|2024-03-27 10:35:00|3796.23|3796.23|3795.63|3795.63|3797.44|3797.44|3795.26|3795.26|0
1711536000000|2024-03-27 10:40:00|3795.52|3795.52|3792.52|3792.52|3795.75|3795.75|3791.89|3791.89|0
1711536300000|2024-03-27 10:45:00|3792.19|3792.19|3792.28|3792.28|3792.45|3792.45|3791.93|3791.93|0
1711536600000|2024-03-27 10:50:00|3792.37|3792.37|3790.82|3790.82|3793.07|3793.07|3788.94|3788.94|0
1711536900000|2024-03-27 10:55:00|3790.71|3790.71|3791.25|3791.25|3791.6|3791.6|3789.74|3789.74|0
1711537200000|2024-03-27 11:00:00|3791.59|3791.59|3786.71|3786.71|3791.64|3791.64|3786.65|3786.65|0
1711537500000|2024-03-27 11:05:00|3786.65|3786.65|3789.83|3789.83|3789.83|3789.83|3785.94|3785.94|0
1711537800000|2024-03-27 11:10:00|3789.94|3789.94|3789.25|3789.25|3790.05|3790.05|3787.85|3787.85|0
1711538100000|2024-03-27 11:15:00|3789.14|3789.14|3789.98|3789.98|3790.2|3790.2|3789.01|3789.01|0
1711538400000|2024-03-27 11:20:00|3789.9|3789.9|3789.63|3789.63|3791.23|3791.23|3789.58|3789.58|0
1711538700000|2024-03-27 11:25:00|3789.75|3789.75|3789.03|3789.03|3789.94|3789.94|3789.03|3789.03|0
1711539000000|2024-03-27 11:30:00|3789.08|3789.08|3791.27|3791.27|3791.27|3791.27|3788.59|3788.59|0
1711539300000|2024-03-27 11:35:00|3791.42|3791.42|3790.15|3790.15|3792.33|3792.33|3789.7|3789.7|0
1711539600000|2024-03-27 11:40:00|3790.07|3790.07|3789.78|3789.78|3790.07|3790.07|3787.91|3787.91|0
1711539900000|2024-03-27 11:45:00|3789.89|3789.89|3787.82|3787.82|3791.15|3791.15|3787.69|3787.69|0
1711540200000|2024-03-27 11:50:00|3787.77|3787.77|3787.73|3787.73|3788.92|3788.92|3786.3|3786.3|0
1711540500000|2024-03-27 11:55:00|3788.07|3788.07|3785.61|3785.61|3788.07|3788.07|3785.31|3785.31|0
1711540800000|2024-03-27 12:00:00|3785.53|3785.53|3787.79|3787.79|3788.05|3788.05|3781.95|3781.95|0
1711541100000|2024-03-27 12:05:00|3787.72|3787.72|3786.81|3786.81|3788.72|3788.72|3785.55|3785.55|0
1711541400000|2024-03-27 12:10:00|3786.9|3786.9|3789.94|3789.94|3789.94|3789.94|3786.81|3786.81|0
1711541700000|2024-03-27 12:15:00|3789.89|3789.89|3782.47|3782.47|3789.89|3789.89|3782.47|3782.47|0
1711542000000|2024-03-27 12:20:00|3782.42|3782.42|3776.68|3776.68|3782.42|3782.42|3776.6|3776.6|0
1711542300000|2024-03-27 12:25:00|3776.34|3776.34|3772.85|3772.85|3776.34|3776.34|3771.79|3771.79|0
1711542600000|2024-03-27 12:30:00|3772.52|3772.52|3775.11|3775.11|3775.11|3775.11|3771.85|3771.85|0
1711542900000|2024-03-27 12:35:00|3775.78|3775.78|3776.4|3776.4|3777.75|3777.75|3773.85|3773.85|0
1711543200000|2024-03-27 12:40:00|3776.35|3776.35|3776.06|3776.06|3777.02|3777.02|3773.76|3773.76|0
1711543500000|2024-03-27 12:45:00|3776.39|3776.39|3776.73|3776.73|3778.31|3778.31|3776.06|3776.06|0
1711543800000|2024-03-27 12:50:00|3777.4|3777.4|3777.47|3777.47|3779.01|3779.01|3777.01|3777.01|0
1711544100000|2024-03-27 12:55:00|3778.13|3778.13|3778.56|3778.56|3778.8|3778.8|3778.13|3778.13|0
1711544400000|2024-03-27 13:00:00|3778.66|3778.66|3778.31|3778.31|3779.66|3779.66|3777.06|3777.06|0
1711544700000|2024-03-27 13:05:00|3778.36|3778.36|3782.22|3782.22|3782.68|3782.68|3778.36|3778.36|0
1711545000000|2024-03-27 13:10:00|3782.27|3782.27|3782.04|3782.04|3783.92|3783.92|3780.38|3780.38|0
1711545300000|2024-03-27 13:15:00|3782.71|3782.71|3785.56|3785.56|3786.23|3786.23|3782.6|3782.6|0
1711545600000|2024-03-27 13:20:00|3785.8|3785.8|3789.1|3789.1|3789.1|3789.1|3785.74|3785.74|0
1711545900000|2024-03-27 13:25:00|3788.99|3788.99|3789.42|3789.42|3789.83|3789.83|3787.98|3787.98|0
1711546200000|2024-03-27 13:30:00|3789.51|3789.51|3800.89|3800.89|3801.51|3801.51|3788.74|3788.74|0
1711546500000|2024-03-27 13:35:00|3800.35|3800.35|3797.58|3797.58|3801.61|3801.61|3796.45|3796.45|0
1711546800000|2024-03-27 13:40:00|3797.76|3797.76|3796.84|3796.84|3797.76|3797.76|3792.07|3792.07|0
1711547100000|2024-03-27 13:45:00|3797.17|3797.17|3794.12|3794.12|3797.81|3797.81|3793.43|3793.43|0
1711547400000|2024-03-27 13:50:00|3794.23|3794.23|3797.2|3797.2|3797.57|3797.57|3794.23|3794.23|0
1711547700000|2024-03-27 13:55:00|3797.54|3797.54|3798.04|3798.04|3798.86|3798.86|3796.42|3796.42|0
1711548000000|2024-03-27 14:00:00|3798.37|3798.37|3796.95|3796.95|3799.4|3799.4|3796.72|3796.72|0
1711548300000|2024-03-27 14:05:00|3797.28|3797.28|3798.9|3798.9|3799.74|3799.74|3796.11|3796.11|0
1711548600000|2024-03-27 14:10:00|3799.23|3799.23|3804.86|3804.86|3805.01|3805.01|3799.13|3799.13|0
1711548900000|2024-03-27 14:15:00|3805.53|3805.53|3802.41|3802.41|3806.58|3806.58|3802.23|3802.23|0
1711549200000|2024-03-27 14:20:00|3802.74|3802.74|3799.32|3799.32|3802.74|3802.74|3798.22|3798.22|0
1711549500000|2024-03-27 14:25:00|3799.35|3799.35|3800.4|3800.4|3801.1|3801.1|3797.86|3797.86|0
1711549800000|2024-03-27 14:30:00|3800.07|3800.07|3800.32|3800.32|3803.35|3803.35|3799.73|3799.73|0
1711550100000|2024-03-27 14:35:00|3800.27|3800.27|3801.18|3801.18|3802.81|3802.81|3800.12|3800.12|0
1711550400000|2024-03-27 14:40:00|3801.2|3801.2|3797.64|3797.64|3801.23|3801.23|3796.31|3796.31|0
1711550700000|2024-03-27 14:45:00|3797.53|3797.53|3797.44|3797.44|3798.98|3798.98|3796.21|3796.21|0
1711551000000|2024-03-27 14:50:00|3797.77|3797.77|3797.46|3797.46|3798.12|3798.12|3796.45|3796.45|0
1711551300000|2024-03-27 14:55:00|3797.18|3797.18|3796.39|3796.39|3797.24|3797.24|3794.35|3794.35|0
1711551600000|2024-03-27 15:00:00|3796.06|3796.06|3796.76|3796.76|3796.87|3796.87|3794.62|3794.62|0
1711551900000|2024-03-27 15:05:00|3796.74|3796.74|3797.12|3797.12|3797.26|3797.26|3793.77|3793.77|0
1711552200000|2024-03-27 15:10:00|3797.45|3797.45|3795.64|3795.64|3797.82|3797.82|3795.62|3795.62|0
1711552500000|2024-03-27 15:15:00|3795.75|3795.75|3798.3|3798.3|3798.99|3798.99|3795.47|3795.47|0
1711552800000|2024-03-27 15:20:00|3798.19|3798.19|3799.6|3799.6|3800.45|3800.45|3796.21|3796.21|0
1711553100000|2024-03-27 15:25:00|3799.76|3799.76|3799.16|3799.16|3801.11|3801.11|3799.11|3799.11|0
1711553400000|2024-03-27 15:30:00|3798.72|3798.72|3798.06|3798.06|3798.83|3798.83|3796.68|3796.68|0
1711553700000|2024-03-27 15:35:00|3798.14|3798.14|3796.86|3796.86|3798.14|3798.14|3795.97|3795.97|0
1711554000000|2024-03-27 15:40:00|3797.19|3797.19|3797.12|3797.12|3798.9|3798.9|3796.84|3796.84|0
1711554300000|2024-03-27 15:45:00|3797.01|3797.01|3795.2|3795.2|3797.06|3797.06|3794.96|3794.96|0
1711554600000|2024-03-27 15:50:00|3795.09|3795.09|3794.57|3794.57|3797.33|3797.33|3794.26|3794.26|0
1711554900000|2024-03-27 15:55:00|3794.52|3794.52|3791.19|3791.19|3794.52|3794.52|3791.17|3791.17|0
1711555200000|2024-03-27 16:00:00|3791.11|3791.11|3789.52|3789.52|3791.21|3791.21|3789.1|3789.1|0
1711555500000|2024-03-27 16:05:00|3789.46|3789.46|3788.34|3788.34|3789.46|3789.46|3786.85|3786.85|0
1711555800000|2024-03-27 16:10:00|3788.45|3788.45|3785.67|3785.67|3788.45|3788.45|3785.03|3785.03|0
1711556100000|2024-03-27 16:15:00|3785.72|3785.72|3780.11|3780.11|3786.48|3786.48|3780.11|3780.11|0
1711556400000|2024-03-27 16:20:00|3780.02|3780.02|3781.95|3781.95|3782.13|3782.13|3779.32|3779.32|0
1711556700000|2024-03-27 16:25:00|3781.88|3781.88|3782.57|3782.57|3783.52|3783.52|3781.46|3781.46|0
1711613700000|2024-03-28 08:15:00|3825.09|3825.09|3824.31|3824.31|3825.09|3825.09|3820.45|3820.45|0
1711614000000|2024-03-28 08:20:00|3824.46|3824.46|3823.83|3823.83|3825.87|3825.87|3820.67|3820.67|0
1711614300000|2024-03-28 08:25:00|3823.99|3823.99|3824.13|3824.13|3825.43|3825.43|3823.38|3823.38|0
1711614600000|2024-03-28 08:30:00|3825.14|3825.14|3826.74|3826.74|3826.74|3826.74|3823.22|3823.22|0
1711614900000|2024-03-28 08:35:00|3826.84|3826.84|3826.2|3826.2|3828|3828|3825.15|3825.15|0
1711615200000|2024-03-28 08:40:00|3825.98|3825.98|3827.84|3827.84|3828.99|3828.99|3824.54|3824.54|0
1711615500000|2024-03-28 08:45:00|3827.68|3827.68|3831.07|3831.07|3831.4|3831.4|3825.25|3825.25|0
1711615800000|2024-03-28 08:50:00|3830.73|3830.73|3827.91|3827.91|3830.73|3830.73|3826.65|3826.65|0
1711616100000|2024-03-28 08:55:00|3828.01|3828.01|3830.74|3830.74|3830.87|3830.87|3827.18|3827.18|0
1711616400000|2024-03-28 09:00:00|3830.82|3830.82|3830.73|3830.73|3831.42|3831.42|3829.87|3829.87|0
1711616700000|2024-03-28 09:05:00|3830.75|3830.75|3835.17|3835.17|3835.33|3835.33|3830.75|3830.75|0
1711617000000|2024-03-28 09:10:00|3835.06|3835.06|3838.52|3838.52|3838.52|3838.52|3834.51|3834.51|0
1711617300000|2024-03-28 09:15:00|3838.85|3838.85|3842.28|3842.28|3842.28|3842.28|3838.35|3838.35|0
1711617600000|2024-03-28 09:20:00|3842.62|3842.62|3837.07|3837.07|3842.62|3842.62|3836.88|3836.88|0
1711617900000|2024-03-28 09:25:00|3836.91|3836.91|3837.06|3837.06|3837.87|3837.87|3835.74|3835.74|0
1711618200000|2024-03-28 09:30:00|3836.99|3836.99|3836.46|3836.46|3837.82|3837.82|3834.48|3834.48|0
1711618500000|2024-03-28 09:35:00|3836.23|3836.23|3836.4|3836.4|3837.19|3837.19|3833.94|3833.94|0
1711618800000|2024-03-28 09:40:00|3836.29|3836.29|3840.71|3840.71|3840.92|3840.92|3835.72|3835.72|0
1711619100000|2024-03-28 09:45:00|3840.66|3840.66|3840.7|3840.7|3841.65|3841.65|3839.41|3839.41|0
1711619400000|2024-03-28 09:50:00|3840.75|3840.75|3837.75|3837.75|3841.08|3841.08|3835.26|3835.26|0
1711619700000|2024-03-28 09:55:00|3837.87|3837.87|3838.7|3838.7|3838.95|3838.95|3836.54|3836.54|0
1711620000000|2024-03-28 10:00:00|3838.76|3838.76|3834.69|3834.69|3839.97|3839.97|3832.9|3832.9|0
1711620300000|2024-03-28 10:05:00|3834.36|3834.36|3831.77|3831.77|3834.36|3834.36|3831.77|3831.77|0
1711620600000|2024-03-28 10:10:00|3831.72|3831.72|3829.86|3829.86|3831.83|3831.83|3827.37|3827.37|0
1711620900000|2024-03-28 10:15:00|3829.75|3829.75|3829.04|3829.04|3830.37|3830.37|3828.12|3828.12|0
1711621200000|2024-03-28 10:20:00|3828.96|3828.96|3827.5|3827.5|3828.96|3828.96|3826.89|3826.89|0
1711621500000|2024-03-28 10:25:00|3827.83|3827.83|3831.7|3831.7|3831.7|3831.7|3827.16|3827.16|0
1711621800000|2024-03-28 10:30:00|3831.59|3831.59|3827.66|3827.66|3831.59|3831.59|3827.66|3827.66|0
1711622100000|2024-03-28 10:35:00|3827.55|3827.55|3820.03|3820.03|3827.61|3827.61|3819.7|3819.7|0
1711622400000|2024-03-28 10:40:00|3820.14|3820.14|3822|3822|3824.02|3824.02|3818.54|3818.54|0
1711622700000|2024-03-28 10:45:00|3822.02|3822.02|3823.82|3823.82|3827.75|3827.75|3822.02|3822.02|0
1711623000000|2024-03-28 10:50:00|3823.72|3823.72|3821.06|3821.06|3824.38|3824.38|3819.95|3819.95|0
1711623300000|2024-03-28 10:55:00|3820.12|3820.12|3819.86|3819.86|3820.12|3820.12|3817.72|3817.72|0
1711623600000|2024-03-28 11:00:00|3819.97|3819.97|3822.79|3822.79|3822.92|3822.92|3819.53|3819.53|0
1711623900000|2024-03-28 11:05:00|3822.76|3822.76|3824.62|3824.62|3825.58|3825.58|3822.71|3822.71|0
1711624200000|2024-03-28 11:10:00|3824.67|3824.67|3823.48|3823.48|3824.67|3824.67|3820.63|3820.63|0
1711624500000|2024-03-28 11:15:00|3823.54|3823.54|3821.3|3821.3|3825.53|3825.53|3820.71|3820.71|0
1711624800000|2024-03-28 11:20:00|3820.29|3820.29|3818.66|3818.66|3820.68|3820.68|3818.49|3818.49|0
1711628400000|2024-03-28 12:20:00|3818.46|3818.46|3820|3820|3820.09|3820.09|3784.44|3784.44|0
1711628700000|2024-03-28 12:25:00|3820.11|3820.11|3819.88|3819.88|3820.74|3820.74|3819.54|3819.54|0
1711629000000|2024-03-28 12:30:00|3819.81|3819.81|3817.39|3817.39|3819.81|3819.81|3816.96|3816.96|0
1711629300000|2024-03-28 12:35:00|3817.5|3817.5|3820.14|3820.14|3820.14|3820.14|3817.28|3817.28|0
1711629600000|2024-03-28 12:40:00|3819.8|3819.8|3818.77|3818.77|3820.14|3820.14|3818.58|3818.58|0
1711629900000|2024-03-28 12:45:00|3818.1|3818.1|3822.49|3822.49|3822.82|3822.82|3818.09|3818.09|0
1711630200000|2024-03-28 12:50:00|3822.82|3822.82|3822.26|3822.26|3823.52|3823.52|3822.26|3822.26|0
1711630500000|2024-03-28 12:55:00|3822.16|3822.16|3822.06|3822.06|3822.7|3822.7|3821.18|3821.18|0
1711630800000|2024-03-28 13:00:00|3821.72|3821.72|3822.61|3822.61|3822.66|3822.66|3821.53|3821.53|0
1711631100000|2024-03-28 13:05:00|3822.72|3822.72|3818.6|3818.6|3823.63|3823.63|3818.6|3818.6|0
1711631400000|2024-03-28 13:10:00|3818.83|3818.83|3824.94|3824.94|3824.99|3824.99|3818.49|3818.49|0
1711631700000|2024-03-28 13:15:00|3825.05|3825.05|3823.21|3823.21|3826.3|3826.3|3823.16|3823.16|0
1711632000000|2024-03-28 13:20:00|3823.32|3823.32|3823.65|3823.65|3823.88|3823.88|3821.7|3821.7|0
1711632300000|2024-03-28 13:25:00|3823.57|3823.57|3822.75|3822.75|3824.78|3824.78|3822.37|3822.37|0
1711632600000|2024-03-28 13:30:00|3822.69|3822.69|3822.78|3822.78|3824.29|3824.29|3820.02|3820.02|0
1711632900000|2024-03-28 13:35:00|3823.22|3823.22|3822.38|3822.38|3823.93|3823.93|3821.26|3821.26|0
1711633200000|2024-03-28 13:40:00|3822.5|3822.5|3823.13|3823.13|3824.22|3824.22|3821.84|3821.84|0
1711633500000|2024-03-28 13:45:00|3823.91|3823.91|3823.23|3823.23|3824.84|3824.84|3822.79|3822.79|0
1711633800000|2024-03-28 13:50:00|3823.46|3823.46|3820.47|3820.47|3824.07|3824.07|3820.39|3820.39|0
1711634100000|2024-03-28 13:55:00|3820.7|3820.7|3819.72|3819.72|3820.7|3820.7|3818.8|3818.8|0
1711634400000|2024-03-28 14:00:00|3819.98|3819.98|3821.89|3821.89|3822.47|3822.47|3819.25|3819.25|0
1711634700000|2024-03-28 14:05:00|3822|3822|3827.16|3827.16|3827.47|3827.47|3821.47|3821.47|0
1711635000000|2024-03-28 14:10:00|3826.82|3826.82|3825.56|3825.56|3827.95|3827.95|3824.47|3824.47|0
1711635300000|2024-03-28 14:15:00|3825.54|3825.54|3822.22|3822.22|3826.54|3826.54|3821.95|3821.95|0
1711635600000|2024-03-28 14:20:00|3822.15|3822.15|3823.72|3823.72|3824.29|3824.29|3821.94|3821.94|0
1711635900000|2024-03-28 14:25:00|3824.17|3824.17|3824.84|3824.84|3825.22|3825.22|3822.93|3822.93|0
1711636200000|2024-03-28 14:30:00|3824.73|3824.73|3823.6|3823.6|3824.79|3824.79|3822.6|3822.6|0
1711636500000|2024-03-28 14:35:00|3824.83|3824.83|3825.3|3825.3|3825.86|3825.86|3823.56|3823.56|0
1711636800000|2024-03-28 14:40:00|3825.63|3825.63|3824.17|3824.17|3825.88|3825.88|3824.17|3824.17|0
1711637100000|2024-03-28 14:45:00|3824.84|3824.84|3823.76|3823.76|3824.88|3824.88|3822.6|3822.6|0
1711637400000|2024-03-28 14:50:00|3823.65|3823.65|3826.24|3826.24|3826.84|3826.84|3823.49|3823.49|0
1711637700000|2024-03-28 14:55:00|3826.46|3826.46|3827.07|3827.07|3827.33|3827.33|3825.83|3825.83|0
1711638000000|2024-03-28 15:00:00|3826.99|3826.99|3825.49|3825.49|3827.55|3827.55|3825.49|3825.49|0
1711638300000|2024-03-28 15:05:00|3825.51|3825.51|3823.3|3823.3|3825.56|3825.56|3822.89|3822.89|0
1711638600000|2024-03-28 15:10:00|3823.22|3823.22|3820.3|3820.3|3823.22|3823.22|3819.5|3819.5|0
1711638900000|2024-03-28 15:15:00|3820.21|3820.21|3817.24|3817.24|3820.74|3820.74|3817.24|3817.24|0
1711639200000|2024-03-28 15:20:00|3817.13|3817.13|3818.13|3818.13|3818.41|3818.41|3816.89|3816.89|0
1711639500000|2024-03-28 15:25:00|3818.03|3818.03|3815.89|3815.89|3818.8|3818.8|3815.51|3815.51|0
1711639800000|2024-03-28 15:30:00|3816|3816|3816.73|3816.73|3817.07|3817.07|3815.05|3815.05|0
1711640100000|2024-03-28 15:35:00|3816.63|3816.63|3814.53|3814.53|3816.63|3816.63|3814.3|3814.3|0
1711640400000|2024-03-28 15:40:00|3814.51|3814.51|3814.02|3814.02|3816.36|3816.36|3813.99|3813.99|0
1711640700000|2024-03-28 15:45:00|3813.93|3813.93|3814.37|3814.37|3814.93|3814.93|3813.32|3813.32|0
1711641000000|2024-03-28 15:50:00|3814.26|3814.26|3813.6|3813.6|3814.62|3814.62|3813.21|3813.21|0
1711641300000|2024-03-28 15:55:00|3813.66|3813.66|3813.85|3813.85|3815.01|3815.01|3812.98|3812.98|0
1711641600000|2024-03-28 16:00:00|3813.74|3813.74|3810.28|3810.28|3813.8|3813.8|3809.8|3809.8|0
1711641900000|2024-03-28 16:05:00|3809.95|3809.95|3811.1|3811.1|3812.06|3812.06|3808.79|3808.79|0
1711642200000|2024-03-28 16:10:00|3811.15|3811.15|3806.78|3806.78|3811.21|3811.21|3806.44|3806.44|0
1711642500000|2024-03-28 16:15:00|3806.68|3806.68|3806.66|3806.66|3807.41|3807.41|3805.47|3805.47|0
1711642800000|2024-03-28 16:20:00|3806.55|3806.55|3805.33|3805.33|3807|3807|3805.33|3805.33|0
1711643100000|2024-03-28 16:25:00|3805.28|3805.28|3804.28|3804.28|3806.14|3806.14|3804.12|3804.12|0
1712042100000|2024-04-02 07:15:00|3851.4|3851.4|3850.71|3850.71|3852.59|3852.59|3847.29|3847.29|0
1712042400000|2024-04-02 07:20:00|3850.61|3850.61|3852.72|3852.72|3853.44|3853.44|3848.71|3848.71|0
1712042700000|2024-04-02 07:25:00|3853.01|3853.01|3855.07|3855.07|3856.95|3856.95|3852.42|3852.42|0
1712043000000|2024-04-02 07:30:00|3854.84|3854.84|3858.8|3858.8|3860.09|3860.09|3852.31|3852.31|0
1712043300000|2024-04-02 07:35:00|3858.46|3858.46|3856.24|3856.24|3859.8|3859.8|3855.37|3855.37|0
1712043600000|2024-04-02 07:40:00|3855.57|3855.57|3855.07|3855.07|3856.72|3856.72|3854.21|3854.21|0
1712043900000|2024-04-02 07:45:00|3854.97|3854.97|3854.84|3854.84|3857.04|3857.04|3853.37|3853.37|0
1712044200000|2024-04-02 07:50:00|3854.92|3854.92|3850.88|3850.88|3855.65|3855.65|3850.88|3850.88|0
1712044500000|2024-04-02 07:55:00|3850.54|3850.54|3851.98|3851.98|3855.78|3855.78|3849.48|3849.48|0
1712044800000|2024-04-02 08:00:00|3852.19|3852.19|3857.5|3857.5|3857.84|3857.84|3851.71|3851.71|0
1712045100000|2024-04-02 08:05:00|3857.34|3857.34|3854.88|3854.88|3857.34|3857.34|3852.82|3852.82|0
1712045400000|2024-04-02 08:10:00|3854.72|3854.72|3857.88|3857.88|3858.24|3858.24|3854.18|3854.18|0
1712045700000|2024-04-02 08:15:00|3857.93|3857.93|3856.68|3856.68|3859.29|3859.29|3856.68|3856.68|0
1712046000000|2024-04-02 08:20:00|3856.64|3856.64|3855.18|3855.18|3857.29|3857.29|3854.82|3854.82|0
1712046300000|2024-04-02 08:25:00|3855.26|3855.26|3853.14|3853.14|3855.72|3855.72|3851.94|3851.94|0
1712046600000|2024-04-02 08:30:00|3853.09|3853.09|3850.14|3850.14|3853.42|3853.42|3849.6|3849.6|0
1712046900000|2024-04-02 08:35:00|3850.25|3850.25|3845.05|3845.05|3850.25|3850.25|3844.77|3844.77|0
1712047200000|2024-04-02 08:40:00|3844.99|3844.99|3839.84|3839.84|3844.99|3844.99|3838.52|3838.52|0
1712047500000|2024-04-02 08:45:00|3839.79|3839.79|3836.13|3836.13|3839.89|3839.89|3835.26|3835.26|0
1712047800000|2024-04-02 08:50:00|3836.45|3836.45|3830.31|3830.31|3836.54|3836.54|3830.17|3830.17|0
1712048100000|2024-04-02 08:55:00|3830.26|3830.26|3830.31|3830.31|3831.76|3831.76|3828.96|3828.96|0
1712048400000|2024-04-02 09:00:00|3830.47|3830.47|3830.16|3830.16|3831.54|3831.54|3826.62|3826.62|0
1712048700000|2024-04-02 09:05:00|3830.26|3830.26|3830.59|3830.59|3830.93|3830.93|3828.28|3828.28|0
1712049000000|2024-04-02 09:10:00|3831.26|3831.26|3833.78|3833.78|3833.86|3833.86|3831.26|3831.26|0
1712049300000|2024-04-02 09:15:00|3833.73|3833.73|3835.61|3835.61|3836.02|3836.02|3833.33|3833.33|0
1712049600000|2024-04-02 09:20:00|3835.45|3835.45|3832.74|3832.74|3835.51|3835.51|3831.33|3831.33|0
1712049900000|2024-04-02 09:25:00|3832.67|3832.67|3835.21|3835.21|3836.83|3836.83|3831.1|3831.1|0
1712050200000|2024-04-02 09:30:00|3835.26|3835.26|3834|3834|3836.15|3836.15|3832.37|3832.37|0
1712050500000|2024-04-02 09:35:00|3834.11|3834.11|3837.28|3837.28|3837.36|3837.36|3834.03|3834.03|0
1712050800000|2024-04-02 09:40:00|3837.23|3837.23|3837.09|3837.09|3837.28|3837.28|3833.42|3833.42|0
1712051100000|2024-04-02 09:45:00|3837.19|3837.19|3837.01|3837.01|3838.03|3838.03|3834.95|3834.95|0
1712051400000|2024-04-02 09:50:00|3836.67|3836.67|3836.55|3836.55|3838.81|3838.81|3835.5|3835.5|0
1712051700000|2024-04-02 09:55:00|3836.78|3836.78|3835.52|3835.52|3838.62|3838.62|3834.54|3834.54|0
1712052000000|2024-04-02 10:00:00|3835.47|3835.47|3833.09|3833.09|3835.52|3835.52|3832.81|3832.81|0
1712052300000|2024-04-02 10:05:00|3833.17|3833.17|3834.49|3834.49|3835.35|3835.35|3832.54|3832.54|0
1712052600000|2024-04-02 10:10:00|3834.44|3834.44|3836.36|3836.36|3836.36|3836.36|3833.92|3833.92|0
1712052900000|2024-04-02 10:15:00|3836.41|3836.41|3836.05|3836.05|3838.43|3838.43|3835.32|3835.32|0
1712053200000|2024-04-02 10:20:00|3836.1|3836.1|3836.14|3836.14|3836.27|3836.27|3834.63|3834.63|0
1712053500000|2024-04-02 10:25:00|3836.04|3836.04|3837.85|3837.85|3839.78|3839.78|3836.04|3836.04|0
1712053800000|2024-04-02 10:30:00|3837.8|3837.8|3839.16|3839.16|3839.62|3839.62|3837.51|3837.51|0
1712054100000|2024-04-02 10:35:00|3839.38|3839.38|3835.08|3835.08|3839.38|3839.38|3835.08|3835.08|0
1712054400000|2024-04-02 10:40:00|3835|3835|3836.68|3836.68|3837.09|3837.09|3832.78|3832.78|0
1712054700000|2024-04-02 10:45:00|3836.35|3836.35|3835.49|3835.49|3836.92|3836.92|3835.13|3835.13|0
1712055000000|2024-04-02 10:50:00|3835.39|3835.39|3836.31|3836.31|3837.37|3837.37|3834.73|3834.73|0
1712055300000|2024-04-02 10:55:00|3836.23|3836.23|3839.79|3839.79|3840.42|3840.42|3835.57|3835.57|0
1712055600000|2024-04-02 11:00:00|3839.12|3839.12|3840.22|3840.22|3840.22|3840.22|3837.34|3837.34|0
1712055900000|2024-04-02 11:05:00|3840.27|3840.27|3839.49|3839.49|3840.27|3840.27|3837.62|3837.62|0
1712056200000|2024-04-02 11:10:00|3839.31|3839.31|3836.28|3836.28|3839.31|3839.31|3835.9|3835.9|0
1712056500000|2024-04-02 11:15:00|3836.18|3836.18|3836.36|3836.36|3838.37|3838.37|3836.12|3836.12|0
1712056800000|2024-04-02 11:20:00|3836.03|3836.03|3832.03|3832.03|3836.56|3836.56|3831.98|3831.98|0
1712057100000|2024-04-02 11:25:00|3832.37|3832.37|3832.48|3832.48|3832.48|3832.48|3830.29|3830.29|0
1712057400000|2024-04-02 11:30:00|3832.53|3832.53|3832.15|3832.15|3832.58|3832.58|3830.44|3830.44|0
1712057700000|2024-04-02 11:35:00|3832.37|3832.37|3834.2|3834.2|3834.6|3834.6|3832.37|3832.37|0
1712058000000|2024-04-02 11:40:00|3834.11|3834.11|3832.06|3832.06|3834.11|3834.11|3832.06|3832.06|0
1712058300000|2024-04-02 11:45:00|3832.12|3832.12|3830.22|3830.22|3833.02|3833.02|3830.22|3830.22|0
1712058600000|2024-04-02 11:50:00|3830.31|3830.31|3832.53|3832.53|3833.35|3833.35|3830.12|3830.12|0
1712058900000|2024-04-02 11:55:00|3832.46|3832.46|3832.19|3832.19|3833.41|3833.41|3831.47|3831.47|0
1712059200000|2024-04-02 12:00:00|3832.09|3832.09|3830.69|3830.69|3832.09|3832.09|3829.16|3829.16|0
1712059500000|2024-04-02 12:05:00|3831.03|3831.03|3832.01|3832.01|3832.77|3832.77|3830.98|3830.98|0
1712059800000|2024-04-02 12:10:00|3831.91|3831.91|3836.29|3836.29|3836.91|3836.91|3831.83|3831.83|0
1712060100000|2024-04-02 12:15:00|3836.18|3836.18|3834.07|3834.07|3837.6|3837.6|3834.07|3834.07|0
1712060400000|2024-04-02 12:20:00|3834.17|3834.17|3834.79|3834.79|3835.43|3835.43|3833.12|3833.12|0
1712060700000|2024-04-02 12:25:00|3834.84|3834.84|3837.18|3837.18|3837.18|3837.18|3834.79|3834.79|0
1712061000000|2024-04-02 12:30:00|3837.34|3837.34|3833.77|3833.77|3837.34|3837.34|3833.72|3833.72|0
1712061300000|2024-04-02 12:35:00|3833.79|3833.79|3832.31|3832.31|3834.56|3834.56|3831.59|3831.59|0
1712061600000|2024-04-02 12:40:00|3832.26|3832.26|3832.19|3832.19|3833.03|3833.03|3831.58|3831.58|0
1712061900000|2024-04-02 12:45:00|3832.23|3832.23|3827.82|3827.82|3832.25|3832.25|3827.54|3827.54|0
1712062200000|2024-04-02 12:50:00|3827.48|3827.48|3821.87|3821.87|3827.48|3827.48|3820.86|3820.86|0
1712062500000|2024-04-02 12:55:00|3821.81|3821.81|3825.18|3825.18|3825.62|3825.62|3821.48|3821.48|0
1712062800000|2024-04-02 13:00:00|3825.13|3825.13|3820.69|3820.69|3825.54|3825.54|3820.69|3820.69|0
1712063100000|2024-04-02 13:05:00|3820.64|3820.64|3815.63|3815.63|3820.64|3820.64|3814.86|3814.86|0
1712063400000|2024-04-02 13:10:00|3815.3|3815.3|3816.97|3816.97|3817.5|3817.5|3814.9|3814.9|0
1712063700000|2024-04-02 13:15:00|3817.97|3817.97|3818.9|3818.9|3820.26|3820.26|3817.66|3817.66|0
1712064000000|2024-04-02 13:20:00|3818.79|3818.79|3816.1|3816.1|3819.02|3819.02|3813.5|3813.5|0
1712064300000|2024-04-02 13:25:00|3815.77|3815.77|3813.52|3813.52|3815.92|3815.92|3812.45|3812.45|0
1712064600000|2024-04-02 13:30:00|3813.58|3813.58|3810.6|3810.6|3816.22|3816.22|3810.01|3810.01|0
1712064900000|2024-04-02 13:35:00|3810.65|3810.65|3813.08|3813.08|3814.87|3814.87|3805.26|3805.26|0
1712065200000|2024-04-02 13:40:00|3812.86|3812.86|3816.47|3816.47|3816.47|3816.47|3810.69|3810.69|0
1712065500000|2024-04-02 13:45:00|3816.42|3816.42|3817.63|3817.63|3818.27|3818.27|3814.48|3814.48|0
1712065800000|2024-04-02 13:50:00|3817.37|3817.37|3818.13|3818.13|3818.35|3818.35|3813.85|3813.85|0
1712066100000|2024-04-02 13:55:00|3818.03|3818.03|3818.44|3818.44|3819.41|3819.41|3817.06|3817.06|0
1712066400000|2024-04-02 14:00:00|3819.1|3819.1|3821.68|3821.68|3822.37|3822.37|3816.18|3816.18|0
1712066700000|2024-04-02 14:05:00|3821.79|3821.79|3821.39|3821.39|3822.69|3822.69|3820.3|3820.3|0
1712067000000|2024-04-02 14:10:00|3821.72|3821.72|3817|3817|3821.72|3821.72|3816|3816|0
1712067300000|2024-04-02 14:15:00|3817.03|3817.03|3820.89|3820.89|3822.67|3822.67|3816.98|3816.98|0
1712067600000|2024-04-02 14:20:00|3820.78|3820.78|3821.13|3821.13|3821.48|3821.48|3818.32|3818.32|0
1712067900000|2024-04-02 14:25:00|3820.7|3820.7|3819.28|3819.28|3822.28|3822.28|3818.66|3818.66|0
1712068200000|2024-04-02 14:30:00|3819.23|3819.23|3818.76|3818.76|3819.72|3819.72|3818.17|3818.17|0
1712068500000|2024-04-02 14:35:00|3818.7|3818.7|3820.71|3820.71|3820.71|3820.71|3818.7|3818.7|0
1712068800000|2024-04-02 14:40:00|3820.61|3820.61|3821.25|3821.25|3821.81|3821.81|3819.44|3819.44|0
1712069100000|2024-04-02 14:45:00|3821.15|3821.15|3819.97|3819.97|3823.36|3823.36|3819.1|3819.1|0
1712069400000|2024-04-02 14:50:00|3819.69|3819.69|3822.07|3822.07|3823.01|3823.01|3819.69|3819.69|0
1712069700000|2024-04-02 14:55:00|3822.02|3822.02|3819.36|3819.36|3824.42|3824.42|3818.23|3818.23|0
1712070000000|2024-04-02 15:00:00|3819.31|3819.31|3819.52|3819.52|3820.85|3820.85|3817.66|3817.66|0
1712070300000|2024-04-02 15:05:00|3819.42|3819.42|3821.74|3821.74|3821.74|3821.74|3819.42|3819.42|0
1712070600000|2024-04-02 15:10:00|3821.69|3821.69|3824.66|3824.66|3824.66|3824.66|3821.39|3821.39|0
1712070900000|2024-04-02 15:15:00|3824.6|3824.6|3822.45|3822.45|3824.6|3824.6|3822.02|3822.02|0
1712071200000|2024-04-02 15:20:00|3822.43|3822.43|3823.77|3823.77|3825.27|3825.27|3822.39|3822.39|0
1712071500000|2024-04-02 15:25:00|3823.67|3823.67|3822.95|3822.95|3823.67|3823.67|3822.07|3822.07|0
1712128500000|2024-04-03 07:15:00|3824.04|3824.04|3823.66|3823.66|3825.6|3825.6|3823.11|3823.11|0
1712128800000|2024-04-03 07:20:00|3823.57|3823.57|3823.83|3823.83|3826.06|3826.06|3822.48|3822.48|0
1712129100000|2024-04-03 07:25:00|3823.72|3823.72|3822.8|3822.8|3825.06|3825.06|3820.98|3820.98|0
1712129400000|2024-04-03 07:30:00|3822.87|3822.87|3818.49|3818.49|3823.48|3823.48|3817.78|3817.78|0
1712129700000|2024-04-03 07:35:00|3818.43|3818.43|3819.2|3819.2|3821.32|3821.32|3815.91|3815.91|0
1712130000000|2024-04-03 07:40:00|3819.25|3819.25|3821.83|3821.83|3823.66|3823.66|3818.63|3818.63|0
1712130300000|2024-04-03 07:45:00|3821.88|3821.88|3822.5|3822.5|3823.61|3823.61|3821|3821|0
1712130600000|2024-04-03 07:50:00|3821.83|3821.83|3820.23|3820.23|3823.2|3823.2|3820.04|3820.04|0
1712130900000|2024-04-03 07:55:00|3820.56|3820.56|3819.36|3819.36|3821.99|3821.99|3819.36|3819.36|0
1712131200000|2024-04-03 08:00:00|3819.3|3819.3|3827.15|3827.15|3828.02|3828.02|3819.3|3819.3|0
1712131500000|2024-04-03 08:05:00|3826.66|3826.66|3828.96|3828.96|3832.47|3832.47|3825.33|3825.33|0
1712131800000|2024-04-03 08:10:00|3828.85|3828.85|3826.96|3826.96|3828.85|3828.85|3825.25|3825.25|0
1712132100000|2024-04-03 08:15:00|3826.85|3826.85|3828.19|3828.19|3830.37|3830.37|3825.99|3825.99|0
1712132400000|2024-04-03 08:20:00|3828.03|3828.03|3830.02|3830.02|3830.26|3830.26|3826.18|3826.18|0
1712132700000|2024-04-03 08:25:00|3829.64|3829.64|3832.3|3832.3|3833.69|3833.69|3827.82|3827.82|0
1712133000000|2024-04-03 08:30:00|3832.08|3832.08|3832.55|3832.55|3833.52|3833.52|3831.44|3831.44|0
1712133300000|2024-04-03 08:35:00|3832.47|3832.47|3833.01|3833.01|3833.85|3833.85|3831.52|3831.52|0
1712133600000|2024-04-03 08:40:00|3833.02|3833.02|3835.48|3835.48|3835.48|3835.48|3830.75|3830.75|0
1712133900000|2024-04-03 08:45:00|3835.81|3835.81|3835.71|3835.71|3838.95|3838.95|3835.71|3835.71|0
1712134200000|2024-04-03 08:50:00|3836.04|3836.04|3841.84|3841.84|3841.99|3841.99|3835.83|3835.83|0
1712134500000|2024-04-03 08:55:00|3841.51|3841.51|3841.29|3841.29|3841.65|3841.65|3840.27|3840.27|0
1712134800000|2024-04-03 09:00:00|3841.95|3841.95|3843.5|3843.5|3844.49|3844.49|3839.6|3839.6|0
1712135100000|2024-04-03 09:05:00|3843.94|3843.94|3845.67|3845.67|3846|3846|3842.45|3842.45|0
1712135400000|2024-04-03 09:10:00|3845.82|3845.82|3846.55|3846.55|3848.57|3848.57|3844.02|3844.02|0
1712135700000|2024-04-03 09:15:00|3846.6|3846.6|3848.12|3848.12|3851.23|3851.23|3846.6|3846.6|0
1712136000000|2024-04-03 09:20:00|3848.03|3848.03|3848.8|3848.8|3850.42|3850.42|3846.83|3846.83|0
1712136300000|2024-04-03 09:25:00|3848.75|3848.75|3848.72|3848.72|3849.52|3849.52|3847.27|3847.27|0
1712136600000|2024-04-03 09:30:00|3848.94|3848.94|3847.94|3847.94|3848.94|3848.94|3846.68|3846.68|0
1712136900000|2024-04-03 09:35:00|3848.16|3848.16|3847.94|3847.94|3848.94|3848.94|3846.73|3846.73|0
1712137200000|2024-04-03 09:40:00|3847.71|3847.71|3846.72|3846.72|3848.19|3848.19|3846.5|3846.5|0
1712137500000|2024-04-03 09:45:00|3846.88|3846.88|3849.17|3849.17|3849.17|3849.17|3846.41|3846.41|0
1712137800000|2024-04-03 09:50:00|3849.24|3849.24|3851.46|3851.46|3851.86|3851.86|3849.17|3849.17|0
1712138100000|2024-04-03 09:55:00|3851.54|3851.54|3853.77|3853.77|3854.02|3854.02|3850.35|3850.35|0
1712138400000|2024-04-03 10:00:00|3853.87|3853.87|3856.94|3856.94|3857.63|3857.63|3853.87|3853.87|0
1712138700000|2024-04-03 10:05:00|3856.89|3856.89|3856.95|3856.95|3858.94|3858.94|3856.28|3856.28|0
1712139000000|2024-04-03 10:10:00|3856.73|3856.73|3853.62|3853.62|3856.73|3856.73|3852.95|3852.95|0
1712139300000|2024-04-03 10:15:00|3853.55|3853.55|3855.72|3855.72|3855.96|3855.96|3853.47|3853.47|0
1712139600000|2024-04-03 10:20:00|3856.05|3856.05|3857.58|3857.58|3857.61|3857.61|3856.05|3856.05|0
1712139900000|2024-04-03 10:25:00|3857.33|3857.33|3859.43|3859.43|3859.89|3859.89|3857.33|3857.33|0
1712140200000|2024-04-03 10:30:00|3859.72|3859.72|3859.21|3859.21|3860.39|3860.39|3858.62|3858.62|0
1712140500000|2024-04-03 10:35:00|3858.54|3858.54|3858.44|3858.44|3860.63|3860.63|3856.9|3856.9|0
1712140800000|2024-04-03 10:40:00|3858.39|3858.39|3860.78|3860.78|3861.28|3861.28|3857.77|3857.77|0
1712141100000|2024-04-03 10:45:00|3860.71|3860.71|3860.9|3860.9|3861.01|3861.01|3859.68|3859.68|0
1712141400000|2024-04-03 10:50:00|3860.97|3860.97|3858.66|3858.66|3860.97|3860.97|3858.27|3858.27|0
1712141700000|2024-04-03 10:55:00|3858.74|3858.74|3859.15|3859.15|3860.33|3860.33|3858.56|3858.56|0
1712142000000|2024-04-03 11:00:00|3859.5|3859.5|3859|3859|3860.99|3860.99|3859|3859|0
1712142300000|2024-04-03 11:05:00|3859.06|3859.06|3854.61|3854.61|3859.06|3859.06|3854.61|3854.61|0
1712142600000|2024-04-03 11:10:00|3854.55|3854.55|3853.65|3853.65|3855.45|3855.45|3853.26|3853.26|0
1712142900000|2024-04-03 11:15:00|3853.26|3853.26|3854.46|3854.46|3855.17|3855.17|3852.39|3852.39|0
1712143200000|2024-04-03 11:20:00|3854.67|3854.67|3856.53|3856.53|3856.66|3856.66|3854.67|3854.67|0
1712143500000|2024-04-03 11:25:00|3856.46|3856.46|3857.46|3857.46|3857.52|3857.52|3854.59|3854.59|0
1712143800000|2024-04-03 11:30:00|3857.36|3857.36|3857.92|3857.92|3859.44|3859.44|3857.06|3857.06|0
1712144100000|2024-04-03 11:35:00|3857.87|3857.87|3853.55|3853.55|3857.87|3857.87|3853.55|3853.55|0
1712144400000|2024-04-03 11:40:00|3853.49|3853.49|3849.33|3849.33|3853.6|3853.6|3849.27|3849.27|0
1712144700000|2024-04-03 11:45:00|3849.55|3849.55|3851.81|3851.81|3851.81|3851.81|3849.33|3849.33|0
1712145000000|2024-04-03 11:50:00|3851.82|3851.82|3852.89|3852.89|3853.86|3853.86|3851.82|3851.82|0
1712145300000|2024-04-03 11:55:00|3852.91|3852.91|3854.75|3854.75|3854.75|3854.75|3852.83|3852.83|0
1712145600000|2024-04-03 12:00:00|3854.41|3854.41|3853.66|3853.66|3854.41|3854.41|3852.6|3852.6|0
1712145900000|2024-04-03 12:05:00|3853.61|3853.61|3854.71|3854.71|3855.12|3855.12|3853.61|3853.61|0
1712146200000|2024-04-03 12:10:00|3854.33|3854.33|3853.31|3853.31|3854.33|3854.33|3853.31|3853.31|0
1712146500000|2024-04-03 12:15:00|3851.77|3851.77|3853.69|3853.69|3854.64|3854.64|3851.66|3851.66|0
1712146800000|2024-04-03 12:20:00|3853.53|3853.53|3855.94|3855.94|3856.5|3856.5|3851.73|3851.73|0
1712147100000|2024-04-03 12:25:00|3856|3856|3852.9|3852.9|3856.4|3856.4|3852.9|3852.9|0
1712147400000|2024-04-03 12:30:00|3852.75|3852.75|3857.46|3857.46|3857.73|3857.73|3852.75|3852.75|0
1712147700000|2024-04-03 12:35:00|3857.38|3857.38|3854.56|3854.56|3858.43|3858.43|3854.43|3854.43|0
1712148000000|2024-04-03 12:40:00|3854.66|3854.66|3854.17|3854.17|3854.84|3854.84|3852.73|3852.73|0
1712148300000|2024-04-03 12:45:00|3854.28|3854.28|3850.54|3850.54|3854.28|3854.28|3850.43|3850.43|0
1712148600000|2024-04-03 12:50:00|3850.44|3850.44|3851.21|3851.21|3851.26|3851.26|3849.75|3849.75|0
1712148900000|2024-04-03 12:55:00|3851.11|3851.11|3849.56|3849.56|3851.21|3851.21|3849.43|3849.43|0
1712149200000|2024-04-03 13:00:00|3849.61|3849.61|3850.7|3850.7|3851.6|3851.6|3849.13|3849.13|0
1712149500000|2024-04-03 13:05:00|3850.75|3850.75|3852.22|3852.22|3852.66|3852.66|3850.75|3850.75|0
1712149800000|2024-04-03 13:10:00|3852.55|3852.55|3847.89|3847.89|3853.14|3853.14|3847.45|3847.45|0
1712150100000|2024-04-03 13:15:00|3847.84|3847.84|3851.62|3851.62|3851.9|3851.9|3846.01|3846.01|0
1712150400000|2024-04-03 13:20:00|3851.56|3851.56|3856.57|3856.57|3856.57|3856.57|3851.56|3851.56|0
1712150700000|2024-04-03 13:25:00|3856.5|3856.5|3853.91|3853.91|3856.81|3856.81|3852.88|3852.88|0
1712151000000|2024-04-03 13:30:00|3853.82|3853.82|3859.73|3859.73|3862.41|3862.41|3852.97|3852.97|0
1712151300000|2024-04-03 13:35:00|3859.67|3859.67|3868.44|3868.44|3868.88|3868.88|3857.9|3857.9|0
1712151600000|2024-04-03 13:40:00|3868.53|3868.53|3866.34|3866.34|3868.53|3868.53|3864.25|3864.25|0
1712151900000|2024-04-03 13:45:00|3866.41|3866.41|3862.82|3862.82|3866.65|3866.65|3860.99|3860.99|0
1712152200000|2024-04-03 13:50:00|3862.66|3862.66|3866.09|3866.09|3866.21|3866.21|3859.71|3859.71|0
1712152500000|2024-04-03 13:55:00|3866.37|3866.37|3869.52|3869.52|3869.83|3869.83|3863.89|3863.89|0
1712152800000|2024-04-03 14:00:00|3869.67|3869.67|3868.95|3868.95|3872.52|3872.52|3867.99|3867.99|0
1712153100000|2024-04-03 14:05:00|3869.26|3869.26|3870.97|3870.97|3872.24|3872.24|3868.65|3868.65|0
1712153400000|2024-04-03 14:10:00|3871.03|3871.03|3874.21|3874.21|3874.77|3874.77|3870.19|3870.19|0
1712153700000|2024-04-03 14:15:00|3874.26|3874.26|3874.97|3874.97|3875.83|3875.83|3872.45|3872.45|0
1712154000000|2024-04-03 14:20:00|3874.81|3874.81|3873.55|3873.55|3874.81|3874.81|3872.76|3872.76|0
1712154300000|2024-04-03 14:25:00|3873.84|3873.84|3874.59|3874.59|3875.79|3875.79|3873|3873|0
1712154600000|2024-04-03 14:30:00|3874.32|3874.32|3874.16|3874.16|3876.56|3876.56|3873.01|3873.01|0
1712154900000|2024-04-03 14:35:00|3874.06|3874.06|3876.23|3876.23|3876.51|3876.51|3873.96|3873.96|0
1712155200000|2024-04-03 14:40:00|3875.91|3875.91|3876.67|3876.67|3877.92|3877.92|3875.15|3875.15|0
1712155500000|2024-04-03 14:45:00|3876.72|3876.72|3880.98|3880.98|3880.98|3880.98|3876.72|3876.72|0
1712155800000|2024-04-03 14:50:00|3881.21|3881.21|3879.69|3879.69|3881.21|3881.21|3879.39|3879.39|0
1712156100000|2024-04-03 14:55:00|3879.63|3879.63|3878.41|3878.41|3879.63|3879.63|3877.14|3877.14|0
1712156400000|2024-04-03 15:00:00|3878.02|3878.02|3876.14|3876.14|3878.36|3878.36|3876.04|3876.04|0
1712156700000|2024-04-03 15:05:00|3876.09|3876.09|3878.88|3878.88|3879.18|3879.18|3876.09|3876.09|0
1712157000000|2024-04-03 15:10:00|3878.95|3878.95|3879.94|3879.94|3879.94|3879.94|3877.38|3877.38|0
1712157300000|2024-04-03 15:15:00|3879.89|3879.89|3878.39|3878.39|3879.89|3879.89|3877.65|3877.65|0
1712157600000|2024-04-03 15:20:00|3878.49|3878.49|3877.03|3877.03|3878.49|3878.49|3876.9|3876.9|0
1712157900000|2024-04-03 15:25:00|3876.98|3876.98|3877.29|3877.29|3877.99|3877.99|3876.09|3876.09|0
1712214900000|2024-04-04 07:15:00|3911.09|3911.09|3908.95|3908.95|3911.25|3911.25|3907.91|3907.91|0
1712215200000|2024-04-04 07:20:00|3909.39|3909.39|3912.23|3912.23|3913.22|3913.22|3908.31|3908.31|0
1712215500000|2024-04-04 07:25:00|3912.01|3912.01|3921.07|3921.07|3922.14|3922.14|3911.25|3911.25|0
1712215800000|2024-04-04 07:30:00|3921.29|3921.29|3920.33|3920.33|3923.18|3923.18|3915.38|3915.38|0
1712216100000|2024-04-04 07:35:00|3919.99|3919.99|3916.95|3916.95|3920.4|3920.4|3915.45|3915.45|0
1712216400000|2024-04-04 07:40:00|3917.06|3917.06|3924.88|3924.88|3924.88|3924.88|3916.66|3916.66|0
1712216700000|2024-04-04 07:45:00|3924.96|3924.96|3926.25|3926.25|3928.01|3928.01|3922.81|3922.81|0
1712217000000|2024-04-04 07:50:00|3925.91|3925.91|3927.04|3927.04|3929.96|3929.96|3923.77|3923.77|0
1712217300000|2024-04-04 07:55:00|3927.03|3927.03|3926.71|3926.71|3928.42|3928.42|3923.22|3923.22|0
1712217600000|2024-04-04 08:00:00|3926.56|3926.56|3926.87|3926.87|3927.51|3927.51|3924.62|3924.62|0
1712217900000|2024-04-04 08:05:00|3927.2|3927.2|3928.34|3928.34|3930.32|3930.32|3927.2|3927.2|0
1712218200000|2024-04-04 08:10:00|3927.95|3927.95|3930.19|3930.19|3930.19|3930.19|3925.55|3925.55|0
1712218500000|2024-04-04 08:15:00|3930.14|3930.14|3931.46|3931.46|3931.77|3931.77|3928.89|3928.89|0
1712218800000|2024-04-04 08:20:00|3931.35|3931.35|3926.58|3926.58|3934.19|3934.19|3926.58|3926.58|0
1712219100000|2024-04-04 08:25:00|3926.78|3926.78|3927.54|3927.54|3927.86|3927.86|3924.81|3924.81|0
1712219400000|2024-04-04 08:30:00|3927.65|3927.65|3931.36|3931.36|3932.94|3932.94|3927.65|3927.65|0
1712219700000|2024-04-04 08:35:00|3931.51|3931.51|3934.4|3934.4|3935.61|3935.61|3931.51|3931.51|0
1712220000000|2024-04-04 08:40:00|3934.07|3934.07|3937.22|3937.22|3937.55|3937.55|3932.07|3932.07|0
1712220300000|2024-04-04 08:45:00|3937.37|3937.37|3940.38|3940.38|3940.83|3940.83|3937.37|3937.37|0
1712220600000|2024-04-04 08:50:00|3940.32|3940.32|3945.5|3945.5|3946.47|3946.47|3940.32|3940.32|0
1712220900000|2024-04-04 08:55:00|3945.65|3945.65|3941.47|3941.47|3945.65|3945.65|3940.03|3940.03|0
1712221200000|2024-04-04 09:00:00|3941.46|3941.46|3946.66|3946.66|3947.04|3947.04|3940.34|3940.34|0
1712221500000|2024-04-04 09:05:00|3946.33|3946.33|3945.56|3945.56|3946.33|3946.33|3941.37|3941.37|0
1712221800000|2024-04-04 09:10:00|3944.89|3944.89|3944.9|3944.9|3946.31|3946.31|3944.03|3944.03|0
1712222100000|2024-04-04 09:15:00|3944.68|3944.68|3945.76|3945.76|3945.99|3945.99|3944.26|3944.26|0
1712222400000|2024-04-04 09:20:00|3945.09|3945.09|3945.95|3945.95|3947.18|3947.18|3943.26|3943.26|0
1712222700000|2024-04-04 09:25:00|3946.03|3946.03|3945.54|3945.54|3947.03|3947.03|3945.2|3945.2|0
1712223000000|2024-04-04 09:30:00|3945.62|3945.62|3944.41|3944.41|3945.79|3945.79|3942.89|3942.89|0
1712223300000|2024-04-04 09:35:00|3944.64|3944.64|3944.35|3944.35|3944.92|3944.92|3942.78|3942.78|0
1712223600000|2024-04-04 09:40:00|3944.01|3944.01|3944.16|3944.16|3946.13|3946.13|3943.35|3943.35|0
1712223900000|2024-04-04 09:45:00|3943.82|3943.82|3942.19|3942.19|3943.82|3943.82|3941.86|3941.86|0
1712224200000|2024-04-04 09:50:00|3942.14|3942.14|3940.02|3940.02|3942.14|3942.14|3939.01|3939.01|0
1712224500000|2024-04-04 09:55:00|3939.68|3939.68|3938.08|3938.08|3939.68|3939.68|3937.59|3937.59|0
1712224800000|2024-04-04 10:00:00|3937.93|3937.93|3938.47|3938.47|3939.67|3939.67|3937.76|3937.76|0
1712225100000|2024-04-04 10:05:00|3938.36|3938.36|3940.92|3940.92|3940.92|3940.92|3938.27|3938.27|0
1712225400000|2024-04-04 10:10:00|3940.87|3940.87|3941.32|3941.32|3942.09|3942.09|3940.87|3940.87|0
1712225700000|2024-04-04 10:15:00|3941.66|3941.66|3939.77|3939.77|3941.86|3941.86|3939.77|3939.77|0
1712226000000|2024-04-04 10:20:00|3939.87|3939.87|3938.86|3938.86|3941.68|3941.68|3938.68|3938.68|0
1712226300000|2024-04-04 10:25:00|3938.95|3938.95|3939.34|3939.34|3939.79|3939.79|3938.95|3938.95|0
1712226600000|2024-04-04 10:30:00|3939.43|3939.43|3942.63|3942.63|3942.63|3942.63|3938.86|3938.86|0
1712226900000|2024-04-04 10:35:00|3942.74|3942.74|3944.68|3944.68|3945.28|3945.28|3942.47|3942.47|0
1712227200000|2024-04-04 10:40:00|3944.6|3944.6|3944.08|3944.08|3944.73|3944.73|3941.79|3941.79|0
1712227500000|2024-04-04 10:45:00|3944.18|3944.18|3944.82|3944.82|3945.22|3945.22|3943.83|3943.83|0
1712227800000|2024-04-04 10:50:00|3944.48|3944.48|3943.87|3943.87|3945.33|3945.33|3943.82|3943.82|0
1712228100000|2024-04-04 10:55:00|3943.94|3943.94|3948.18|3948.18|3948.38|3948.38|3943.55|3943.55|0
1712228400000|2024-04-04 11:00:00|3948.28|3948.28|3945.31|3945.31|3948.35|3948.35|3944.31|3944.31|0
1712228700000|2024-04-04 11:05:00|3945.26|3945.26|3949.01|3949.01|3949.01|3949.01|3944.01|3944.01|0
1712229000000|2024-04-04 11:10:00|3948.8|3948.8|3952.37|3952.37|3952.71|3952.71|3948.8|3948.8|0
1712229300000|2024-04-04 11:15:00|3952.82|3952.82|3954.17|3954.17|3954.17|3954.17|3952.02|3952.02|0
1712229600000|2024-04-04 11:20:00|3954.51|3954.51|3951.52|3951.52|3954.95|3954.95|3951.52|3951.52|0
1712229900000|2024-04-04 11:25:00|3951.47|3951.47|3951.77|3951.77|3952.76|3952.76|3950.36|3950.36|0
1712230200000|2024-04-04 11:30:00|3951.87|3951.87|3953.36|3953.36|3953.54|3953.54|3951.38|3951.38|0
1712230500000|2024-04-04 11:35:00|3953.28|3953.28|3951.54|3951.54|3953.31|3953.31|3951.26|3951.26|0
1712230800000|2024-04-04 11:40:00|3951.64|3951.64|3951.43|3951.43|3951.94|3951.94|3950.99|3950.99|0
1712231100000|2024-04-04 11:45:00|3951.48|3951.48|3950.78|3950.78|3951.81|3951.81|3950.74|3950.74|0
1712231400000|2024-04-04 11:50:00|3950.81|3950.81|3955.36|3955.36|3955.36|3955.36|3950.75|3950.75|0
1712231700000|2024-04-04 11:55:00|3955.46|3955.46|3954.18|3954.18|3955.46|3955.46|3953.8|3953.8|0
1712232000000|2024-04-04 12:00:00|3954.4|3954.4|3953.83|3953.83|3955.26|3955.26|3953.41|3953.41|0
1712232300000|2024-04-04 12:05:00|3953.84|3953.84|3956.28|3956.28|3956.28|3956.28|3953.7|3953.7|0
1712232600000|2024-04-04 12:10:00|3956.18|3956.18|3957.04|3957.04|3957.67|3957.67|3956.07|3956.07|0
1712232900000|2024-04-04 12:15:00|3956.71|3956.71|3956.67|3956.67|3957.08|3957.08|3955.91|3955.91|0
1712233200000|2024-04-04 12:20:00|3956.72|3956.72|3955.16|3955.16|3957.29|3957.29|3954.34|3954.34|0
1712233500000|2024-04-04 12:25:00|3955.38|3955.38|3957.63|3957.63|3957.63|3957.63|3955.16|3955.16|0
1712233800000|2024-04-04 12:30:00|3957.29|3957.29|3955.55|3955.55|3957.78|3957.78|3954.97|3954.97|0
1712234100000|2024-04-04 12:35:00|3955.77|3955.77|3957.45|3957.45|3957.45|3957.45|3954.82|3954.82|0
1712234400000|2024-04-04 12:40:00|3957.79|3957.79|3956.63|3956.63|3958.28|3958.28|3956.63|3956.63|0
1712234700000|2024-04-04 12:45:00|3956.97|3956.97|3953.74|3953.74|3956.97|3956.97|3950.62|3950.62|0
1712235000000|2024-04-04 12:50:00|3953.84|3953.84|3954.64|3954.64|3955.72|3955.72|3953.7|3953.7|0
1712235300000|2024-04-04 12:55:00|3954.31|3954.31|3955.52|3955.52|3956.37|3956.37|3954.2|3954.2|0
1712235600000|2024-04-04 13:00:00|3955.86|3955.86|3953.83|3953.83|3955.86|3955.86|3950.57|3950.57|0
1712235900000|2024-04-04 13:05:00|3953.88|3953.88|3955.56|3955.56|3956.64|3956.64|3952.75|3952.75|0
1712236200000|2024-04-04 13:10:00|3955.9|3955.9|3966.22|3966.22|3966.32|3966.32|3955.9|3955.9|0
1712236500000|2024-04-04 13:15:00|3966.56|3966.56|3964.33|3964.33|3967.93|3967.93|3964.33|3964.33|0
1712236800000|2024-04-04 13:20:00|3964.17|3964.17|3966.9|3966.9|3967.18|3967.18|3963.17|3963.17|0
1712237100000|2024-04-04 13:25:00|3966.85|3966.85|3964.66|3964.66|3969.19|3969.19|3964.66|3964.66|0
1712237400000|2024-04-04 13:30:00|3964.59|3964.59|3966.47|3966.47|3966.47|3966.47|3961.25|3961.25|0
1712237700000|2024-04-04 13:35:00|3966.7|3966.7|3965.21|3965.21|3967.12|3967.12|3962.32|3962.32|0
1712238000000|2024-04-04 13:40:00|3964.93|3964.93|3965.8|3965.8|3965.96|3965.96|3961.9|3961.9|0
1712238300000|2024-04-04 13:45:00|3966.08|3966.08|3963.69|3963.69|3966.08|3966.08|3962.1|3962.1|0
1712238600000|2024-04-04 13:50:00|3963.97|3963.97|3964.63|3964.63|3966.02|3966.02|3963.84|3963.84|0
1712238900000|2024-04-04 13:55:00|3964.53|3964.53|3963.12|3963.12|3965.31|3965.31|3963.12|3963.12|0
1712239200000|2024-04-04 14:00:00|3962.91|3962.91|3960.43|3960.43|3964.68|3964.68|3960.16|3960.16|0
1712239500000|2024-04-04 14:05:00|3960.38|3960.38|3958.86|3958.86|3961.04|3961.04|3958.86|3958.86|0
1712239800000|2024-04-04 14:10:00|3958.96|3958.96|3956.78|3956.78|3959.04|3959.04|3956.74|3956.74|0
1712240100000|2024-04-04 14:15:00|3956.95|3956.95|3956.43|3956.43|3957.61|3957.61|3955.39|3955.39|0
1712240400000|2024-04-04 14:20:00|3956.71|3956.71|3956.96|3956.96|3957.97|3957.97|3953.65|3953.65|0
1712240700000|2024-04-04 14:25:00|3956.97|3956.97|3958.66|3958.66|3959|3959|3956.97|3956.97|0
1712241000000|2024-04-04 14:30:00|3958.57|3958.57|3958.73|3958.73|3961.19|3961.19|3958.52|3958.52|0
1712241300000|2024-04-04 14:35:00|3958.06|3958.06|3958.25|3958.25|3958.25|3958.25|3955.6|3955.6|0
1712241600000|2024-04-04 14:40:00|3958.58|3958.58|3958.36|3958.36|3959.28|3959.28|3956.94|3956.94|0
1712241900000|2024-04-04 14:45:00|3958.31|3958.31|3955.1|3955.1|3958.31|3958.31|3954.36|3954.36|0
1712242200000|2024-04-04 14:50:00|3955.6|3955.6|3951.8|3951.8|3955.6|3955.6|3951.8|3951.8|0
1712242500000|2024-04-04 14:55:00|3952.13|3952.13|3953.88|3953.88|3954.88|3954.88|3952.03|3952.03|0
1712242800000|2024-04-04 15:00:00|3953.8|3953.8|3953.03|3953.03|3953.8|3953.8|3952.49|3952.49|0
1712243100000|2024-04-04 15:05:00|3952.98|3952.98|3951.18|3951.18|3952.98|3952.98|3950.32|3950.32|0
1712243400000|2024-04-04 15:10:00|3951.11|3951.11|3951.08|3951.08|3951.2|3951.2|3949.34|3949.34|0
1712243700000|2024-04-04 15:15:00|3951.11|3951.11|3951.51|3951.51|3953.45|3953.45|3951.11|3951.11|0
1712244000000|2024-04-04 15:20:00|3951.56|3951.56|3954.18|3954.18|3954.33|3954.33|3951.56|3951.56|0
1712244300000|2024-04-04 15:25:00|3954.52|3954.52|3952.34|3952.34|3956.05|3956.05|3952.27|3952.27|0
1712301300000|2024-04-05 07:15:00|3915.49|3915.49|3917.05|3917.05|3917.05|3917.05|3912.87|3912.87|0
1712301600000|2024-04-05 07:20:00|3917|3917|3914.47|3914.47|3917|3917|3912.73|3912.73|0
1712301900000|2024-04-05 07:25:00|3914.62|3914.62|3918.74|3918.74|3920.86|3920.86|3912.92|3912.92|0
1712302200000|2024-04-05 07:30:00|3918.63|3918.63|3916.92|3916.92|3918.94|3918.94|3913.76|3913.76|0
1712302500000|2024-04-05 07:35:00|3917.59|3917.59|3915.41|3915.41|3919.87|3919.87|3915.07|3915.07|0
1712302800000|2024-04-05 07:40:00|3915.25|3915.25|3910.12|3910.12|3915.3|3915.3|3907.15|3907.15|0
1712303100000|2024-04-05 07:45:00|3910.16|3910.16|3905.71|3905.71|3910.79|3910.79|3904.28|3904.28|0
1712303400000|2024-04-05 07:50:00|3905.37|3905.37|3906.67|3906.67|3906.67|3906.67|3901.09|3901.09|0
1712303700000|2024-04-05 07:55:00|3906.61|3906.61|3911.85|3911.85|3911.94|3911.94|3906.61|3906.61|0
1712304000000|2024-04-05 08:00:00|3911.95|3911.95|3914.52|3914.52|3915.6|3915.6|3911.95|3911.95|0
1712304300000|2024-04-05 08:05:00|3914.85|3914.85|3909.18|3909.18|3914.98|3914.98|3908.99|3908.99|0
1712304600000|2024-04-05 08:10:00|3909.23|3909.23|3912.17|3912.17|3912.32|3912.32|3908.96|3908.96|0
1712304900000|2024-04-05 08:15:00|3912.22|3912.22|3912.01|3912.01|3916.03|3916.03|3912.01|3912.01|0
1712305200000|2024-04-05 08:20:00|3911.85|3911.85|3915.08|3915.08|3915.78|3915.78|3909.95|3909.95|0
1712305500000|2024-04-05 08:25:00|3914.82|3914.82|3917.33|3917.33|3917.33|3917.33|3914.33|3914.33|0
1712305800000|2024-04-05 08:30:00|3917.38|3917.38|3918.06|3918.06|3918.93|3918.93|3916.63|3916.63|0
1712306100000|2024-04-05 08:35:00|3918.01|3918.01|3917.03|3917.03|3919.4|3919.4|3916.12|3916.12|0
1712306400000|2024-04-05 08:40:00|3916.98|3916.98|3918.73|3918.73|3919.3|3919.3|3916.5|3916.5|0
1712306700000|2024-04-05 08:45:00|3918.78|3918.78|3916.63|3916.63|3918.87|3918.87|3916.61|3916.61|0
1712307000000|2024-04-05 08:50:00|3916.25|3916.25|3915.96|3915.96|3918.3|3918.3|3914.76|3914.76|0
1712307300000|2024-04-05 08:55:00|3915.72|3915.72|3918.27|3918.27|3918.27|3918.27|3913.2|3913.2|0
1712307600000|2024-04-05 09:00:00|3918.32|3918.32|3917.92|3917.92|3919.92|3919.92|3917.41|3917.41|0
1712307900000|2024-04-05 09:05:00|3917.84|3917.84|3919.15|3919.15|3919.37|3919.37|3917.68|3917.68|0
1712308200000|2024-04-05 09:10:00|3919.23|3919.23|3918.62|3918.62|3920.79|3920.79|3917.88|3917.88|0
1712308500000|2024-04-05 09:15:00|3918.84|3918.84|3913.96|3913.96|3919.51|3919.51|3913.85|3913.85|0
1712308800000|2024-04-05 09:20:00|3913.86|3913.86|3915.15|3915.15|3916.14|3916.14|3913.86|3913.86|0
1712309100000|2024-04-05 09:25:00|3915.49|3915.49|3917.43|3917.43|3917.8|3917.8|3913.32|3913.32|0
1712309400000|2024-04-05 09:30:00|3918.43|3918.43|3916.49|3916.49|3918.43|3918.43|3914.96|3914.96|0
1712309700000|2024-04-05 09:35:00|3916.64|3916.64|3924.33|3924.33|3924.33|3924.33|3916.36|3916.36|0
1712310000000|2024-04-05 09:40:00|3925.08|3925.08|3922.87|3922.87|3926.08|3926.08|3921.87|3921.87|0
1712310300000|2024-04-05 09:45:00|3922.97|3922.97|3923.62|3923.62|3924.05|3924.05|3922.47|3922.47|0
1712310600000|2024-04-05 09:50:00|3923.57|3923.57|3923.47|3923.47|3924.82|3924.82|3922.53|3922.53|0
1712310900000|2024-04-05 09:55:00|3923.42|3923.42|3928.49|3928.49|3929.08|3929.08|3923.42|3923.42|0
1712311200000|2024-04-05 10:00:00|3929.16|3929.16|3926.41|3926.41|3929.21|3929.21|3925.44|3925.44|0
1712311500000|2024-04-05 10:05:00|3926.35|3926.35|3928.22|3928.22|3929.55|3929.55|3924.79|3924.79|0
1712311800000|2024-04-05 10:10:00|3927.77|3927.77|3923.3|3923.3|3927.77|3927.77|3923.29|3923.29|0
1712312100000|2024-04-05 10:15:00|3923.64|3923.64|3928.98|3928.98|3929.16|3929.16|3923.64|3923.64|0
1712312400000|2024-04-05 10:20:00|3929.31|3929.31|3925.26|3925.26|3929.31|3929.31|3924.48|3924.48|0
1712312700000|2024-04-05 10:25:00|3925.6|3925.6|3925.35|3925.35|3925.98|3925.98|3923.98|3923.98|0
1712313000000|2024-04-05 10:30:00|3925.5|3925.5|3929.21|3929.21|3929.21|3929.21|3925.45|3925.45|0
1712313300000|2024-04-05 10:35:00|3928.98|3928.98|3928.37|3928.37|3930.7|3930.7|3928.32|3928.32|0
1712313600000|2024-04-05 10:40:00|3928.71|3928.71|3925.49|3925.49|3928.86|3928.86|3925.49|3925.49|0
1712313900000|2024-04-05 10:45:00|3925.5|3925.5|3924.69|3924.69|3926.09|3926.09|3924.22|3924.22|0
1712314200000|2024-04-05 10:50:00|3924.82|3924.82|3924.36|3924.36|3927.12|3927.12|3924.31|3924.31|0
1712314500000|2024-04-05 10:55:00|3925.03|3925.03|3924.4|3924.4|3926.13|3926.13|3924.09|3924.09|0
1712314800000|2024-04-05 11:00:00|3924.63|3924.63|3926.82|3926.82|3926.82|3926.82|3924.63|3924.63|0
1712315100000|2024-04-05 11:05:00|3926.76|3926.76|3925.67|3925.67|3926.99|3926.99|3925.67|3925.67|0
1712315400000|2024-04-05 11:10:00|3925.75|3925.75|3926.23|3926.23|3926.65|3926.65|3925.2|3925.2|0
1712315700000|2024-04-05 11:15:00|3926.31|3926.31|3926.91|3926.91|3926.91|3926.91|3925.64|3925.64|0
1712316000000|2024-04-05 11:20:00|3927.06|3927.06|3928.63|3928.63|3928.69|3928.69|3927.06|3927.06|0
1712316300000|2024-04-05 11:25:00|3928.58|3928.58|3929.23|3929.23|3929.32|3929.32|3927.73|3927.73|0
1712316600000|2024-04-05 11:30:00|3928.9|3928.9|3928.24|3928.24|3929.19|3929.19|3927.19|3927.19|0
1712316900000|2024-04-05 11:35:00|3928.17|3928.17|3929.87|3929.87|3929.9|3929.9|3928.17|3928.17|0
1712317200000|2024-04-05 11:40:00|3929.93|3929.93|3929.05|3929.05|3931.48|3931.48|3927.97|3927.97|0
1712317500000|2024-04-05 11:45:00|3929.72|3929.72|3926.31|3926.31|3931.34|3931.34|3926.31|3926.31|0
1712317800000|2024-04-05 11:50:00|3926.04|3926.04|3922.91|3922.91|3926.04|3926.04|3921.71|3921.71|0
1712318100000|2024-04-05 11:55:00|3922.82|3922.82|3921.74|3921.74|3923.21|3923.21|3921.02|3921.02|0
1712318400000|2024-04-05 12:00:00|3921.4|3921.4|3921.21|3921.21|3921.46|3921.46|3919.82|3919.82|0
1712318700000|2024-04-05 12:05:00|3921.26|3921.26|3926.27|3926.27|3927.01|3927.01|3920.99|3920.99|0
1712319000000|2024-04-05 12:10:00|3926.68|3926.68|3928.16|3928.16|3929.47|3929.47|3926.68|3926.68|0
1712319300000|2024-04-05 12:15:00|3927.49|3927.49|3927.6|3927.6|3928.47|3928.47|3927.22|3927.22|0
1712319600000|2024-04-05 12:20:00|3927.65|3927.65|3926.82|3926.82|3928.75|3928.75|3926.82|3926.82|0
1712319900000|2024-04-05 12:25:00|3926.6|3926.6|3928.67|3928.67|3928.91|3928.91|3926.36|3926.36|0
1712320200000|2024-04-05 12:30:00|3928.19|3928.19|3934.35|3934.35|3934.35|3934.35|3920.82|3920.82|0
1712320500000|2024-04-05 12:35:00|3934.01|3934.01|3935.89|3935.89|3936.02|3936.02|3931.1|3931.1|0
1712320800000|2024-04-05 12:40:00|3936.56|3936.56|3943.83|3943.83|3944.32|3944.32|3936.56|3936.56|0
1712321100000|2024-04-05 12:45:00|3944.16|3944.16|3936.67|3936.67|3944.16|3944.16|3936.5|3936.5|0
1712321400000|2024-04-05 12:50:00|3937|3937|3942.15|3942.15|3942.15|3942.15|3935.52|3935.52|0
1712321700000|2024-04-05 12:55:00|3942.3|3942.3|3942.99|3942.99|3943.46|3943.46|3940.45|3940.45|0
1712322000000|2024-04-05 13:00:00|3943.21|3943.21|3938.9|3938.9|3944.22|3944.22|3938.9|3938.9|0
1712322300000|2024-04-05 13:05:00|3938.85|3938.85|3937.79|3937.79|3940.79|3940.79|3937.68|3937.68|0
1712322600000|2024-04-05 13:10:00|3937.57|3937.57|3938.16|3938.16|3939.31|3939.31|3935.21|3935.21|0
1712322900000|2024-04-05 13:15:00|3938.03|3938.03|3935.63|3935.63|3938.03|3938.03|3934.88|3934.88|0
1712323200000|2024-04-05 13:20:00|3935.57|3935.57|3936.51|3936.51|3936.51|3936.51|3934.92|3934.92|0
1712323500000|2024-04-05 13:25:00|3936.54|3936.54|3937.4|3937.4|3938.06|3938.06|3936.02|3936.02|0
1712323800000|2024-04-05 13:30:00|3936.96|3936.96|3941.17|3941.17|3941.22|3941.22|3931.91|3931.91|0
1712324100000|2024-04-05 13:35:00|3941.5|3941.5|3931.22|3931.22|3945.54|3945.54|3929.26|3929.26|0
1712324400000|2024-04-05 13:40:00|3930.55|3930.55|3933.57|3933.57|3934.6|3934.6|3928.25|3928.25|0
1712324700000|2024-04-05 13:45:00|3934.33|3934.33|3930.05|3930.05|3934.95|3934.95|3927.93|3927.93|0
1712325000000|2024-04-05 13:50:00|3930.16|3930.16|3929.46|3929.46|3932.62|3932.62|3928.96|3928.96|0
1712325300000|2024-04-05 13:55:00|3929.41|3929.41|3927.47|3927.47|3930.95|3930.95|3926.92|3926.92|0
1712325600000|2024-04-05 14:00:00|3927.37|3927.37|3923.49|3923.49|3927.87|3927.87|3921.58|3921.58|0
1712325900000|2024-04-05 14:05:00|3923.6|3923.6|3919.75|3919.75|3924.46|3924.46|3917.9|3917.9|0
1712326200000|2024-04-05 14:10:00|3919.91|3919.91|3923.83|3923.83|3925.8|3925.8|3919.91|3919.91|0
1712326500000|2024-04-05 14:15:00|3923.72|3923.72|3928.48|3928.48|3929.2|3929.2|3923.06|3923.06|0
1712326800000|2024-04-05 14:20:00|3928.13|3928.13|3930.75|3930.75|3931.31|3931.31|3926.98|3926.98|0
1712327100000|2024-04-05 14:25:00|3931.08|3931.08|3928.9|3928.9|3931.31|3931.31|3925.99|3925.99|0
1712327400000|2024-04-05 14:30:00|3929.57|3929.57|3936.81|3936.81|3937.19|3937.19|3928.06|3928.06|0
1712327700000|2024-04-05 14:35:00|3936.71|3936.71|3933.72|3933.72|3936.71|3936.71|3932.26|3932.26|0
1712328000000|2024-04-05 14:40:00|3933.49|3933.49|3930.79|3930.79|3933.51|3933.51|3929.98|3929.98|0
1712328300000|2024-04-05 14:45:00|3930.57|3930.57|3931.56|3931.56|3931.62|3931.62|3928.47|3928.47|0
1712328600000|2024-04-05 14:50:00|3931.48|3931.48|3929.31|3929.31|3933.93|3933.93|3929.05|3929.05|0
1712328900000|2024-04-05 14:55:00|3929.41|3929.41|3932.7|3932.7|3932.96|3932.96|3929.41|3929.41|0
1712329200000|2024-04-05 15:00:00|3932.64|3932.64|3928.71|3928.71|3932.64|3932.64|3928.26|3928.26|0
1712329500000|2024-04-05 15:05:00|3928.66|3928.66|3932.69|3932.69|3933.48|3933.48|3927.07|3927.07|0
1712329800000|2024-04-05 15:10:00|3932.71|3932.71|3927.32|3927.32|3934.69|3934.69|3926.93|3926.93|0
1712330100000|2024-04-05 15:15:00|3927.24|3927.24|3928.2|3928.2|3928.79|3928.79|3925.19|3925.19|0
1712330400000|2024-04-05 15:20:00|3928.09|3928.09|3928.24|3928.24|3928.24|3928.24|3926.71|3926.71|0
1712330700000|2024-04-05 15:25:00|3927.91|3927.91|3927.4|3927.4|3928.44|3928.44|3926.81|3926.81|0
1712560500000|2024-04-08 07:15:00|3930.1|3930.1|3930.22|3930.22|3931.83|3931.83|3928.56|3928.56|0
1712560800000|2024-04-08 07:20:00|3930.13|3930.13|3931.3|3931.3|3931.3|3931.3|3927.68|3927.68|0
1712561100000|2024-04-08 07:25:00|3931.21|3931.21|3924.04|3924.04|3931.22|3931.22|3922.42|3922.42|0
1712561400000|2024-04-08 07:30:00|3923.94|3923.94|3927.1|3927.1|3929.12|3929.12|3922.57|3922.57|0
1712561700000|2024-04-08 07:35:00|3927|3927|3933.67|3933.67|3933.67|3933.67|3926.44|3926.44|0
1712562000000|2024-04-08 07:40:00|3933.57|3933.57|3939.89|3939.89|3939.89|3939.89|3933.57|3933.57|0
1712562300000|2024-04-08 07:45:00|3939.66|3939.66|3943.95|3943.95|3944.1|3944.1|3938.62|3938.62|0
1712562600000|2024-04-08 07:50:00|3943.85|3943.85|3939.41|3939.41|3943.85|3943.85|3939|3939|0
1712562900000|2024-04-08 07:55:00|3939.2|3939.2|3934.37|3934.37|3939.67|3939.67|3934.37|3934.37|0
1712563200000|2024-04-08 08:00:00|3934.18|3934.18|3937.96|3937.96|3939.8|3939.8|3934.18|3934.18|0
1712563500000|2024-04-08 08:05:00|3937.77|3937.77|3938.48|3938.48|3939.02|3939.02|3935.3|3935.3|0
1712563800000|2024-04-08 08:10:00|3938.45|3938.45|3936.11|3936.11|3938.97|3938.97|3933.71|3933.71|0
1712564100000|2024-04-08 08:15:00|3936.28|3936.28|3933.38|3933.38|3937.88|3937.88|3932.71|3932.71|0
1712564400000|2024-04-08 08:20:00|3933.43|3933.43|3928.65|3928.65|3933.48|3933.48|3926|3926|0
1712564700000|2024-04-08 08:25:00|3928.46|3928.46|3933.63|3933.63|3933.63|3933.63|3926.94|3926.94|0
1712565000000|2024-04-08 08:30:00|3933.66|3933.66|3939.2|3939.2|3939.83|3939.83|3933.49|3933.49|0
1712565300000|2024-04-08 08:35:00|3939.12|3939.12|3940.32|3940.32|3941.02|3941.02|3939.07|3939.07|0
1712565600000|2024-04-08 08:40:00|3940.42|3940.42|3939.38|3939.38|3942.41|3942.41|3939.38|3939.38|0
1712565900000|2024-04-08 08:45:00|3940.72|3940.72|3943|3943|3943.33|3943.33|3940.61|3940.61|0
1712566200000|2024-04-08 08:50:00|3942.92|3942.92|3939.87|3939.87|3942.92|3942.92|3939.22|3939.22|0
1712566500000|2024-04-08 08:55:00|3939.65|3939.65|3940.69|3940.69|3941.55|3941.55|3938.84|3938.84|0
1712566800000|2024-04-08 09:00:00|3940.91|3940.91|3943.11|3943.11|3944.01|3944.01|3940.04|3940.04|0
1712567100000|2024-04-08 09:05:00|3942.92|3942.92|3943.28|3943.28|3944.23|3944.23|3940.72|3940.72|0
1712567400000|2024-04-08 09:10:00|3943.61|3943.61|3947.64|3947.64|3947.64|3947.64|3943.56|3943.56|0
1712567700000|2024-04-08 09:15:00|3947.3|3947.3|3949.21|3949.21|3949.76|3949.76|3946.82|3946.82|0
1712568000000|2024-04-08 09:20:00|3949.54|3949.54|3949.06|3949.06|3949.54|3949.54|3947.45|3947.45|0
1712568300000|2024-04-08 09:25:00|3948.93|3948.93|3950.2|3950.2|3950.32|3950.32|3948.84|3948.84|0
1712568600000|2024-04-08 09:30:00|3950.53|3950.53|3951.55|3951.55|3953.82|3953.82|3950.53|3950.53|0
1712568900000|2024-04-08 09:35:00|3951.63|3951.63|3953.56|3953.56|3954.48|3954.48|3951.63|3951.63|0
1712569200000|2024-04-08 09:40:00|3953.49|3953.49|3952.39|3952.39|3953.94|3953.94|3951.63|3951.63|0
1712569500000|2024-04-08 09:45:00|3951.94|3951.94|3952.27|3952.27|3953.32|3953.32|3950.66|3950.66|0
1712569800000|2024-04-08 09:50:00|3952.35|3952.35|3950.03|3950.03|3952.68|3952.68|3950.03|3950.03|0
1712570100000|2024-04-08 09:55:00|3949.98|3949.98|3951.91|3951.91|3952.08|3952.08|3949.58|3949.58|0
1712570400000|2024-04-08 10:00:00|3951.86|3951.86|3947.98|3947.98|3951.86|3951.86|3947.98|3947.98|0
1712570700000|2024-04-08 10:05:00|3948.03|3948.03|3948.08|3948.08|3949.34|3949.34|3947.31|3947.31|0
1712571000000|2024-04-08 10:10:00|3948.3|3948.3|3944.54|3944.54|3948.89|3948.89|3944.39|3944.39|0
1712571300000|2024-04-08 10:15:00|3945.88|3945.88|3945.42|3945.42|3946.88|3946.88|3945.35|3945.35|0
1712571600000|2024-04-08 10:20:00|3945.32|3945.32|3947.56|3947.56|3949.27|3949.27|3945.32|3945.32|0
1712571900000|2024-04-08 10:25:00|3947.48|3947.48|3946.27|3946.27|3947.48|3947.48|3945.83|3945.83|0
1712572200000|2024-04-08 10:30:00|3945.94|3945.94|3948.24|3948.24|3949.41|3949.41|3945.94|3945.94|0
1712572500000|2024-04-08 10:35:00|3948.18|3948.18|3949.92|3949.92|3950.46|3950.46|3948.18|3948.18|0
1712572800000|2024-04-08 10:40:00|3949.87|3949.87|3950.49|3950.49|3950.49|3950.49|3947.28|3947.28|0
1712573100000|2024-04-08 10:45:00|3950.43|3950.43|3949.36|3949.36|3950.43|3950.43|3948.85|3948.85|0
1712573400000|2024-04-08 10:50:00|3949.41|3949.41|3950.61|3950.61|3950.61|3950.61|3948.31|3948.31|0
1712573700000|2024-04-08 10:55:00|3950.71|3950.71|3950.97|3950.97|3952.17|3952.17|3950.71|3950.71|0
1712574000000|2024-04-08 11:00:00|3950.92|3950.92|3949.95|3949.95|3951.05|3951.05|3949.95|3949.95|0
1712574300000|2024-04-08 11:05:00|3949.61|3949.61|3951|3951|3951|3951|3949.52|3949.52|0
1712574600000|2024-04-08 11:10:00|3950.84|3950.84|3950.51|3950.51|3951.67|3951.67|3950.5|3950.5|0
1712574900000|2024-04-08 11:15:00|3950.18|3950.18|3952.67|3952.67|3952.67|3952.67|3949.71|3949.71|0
1712575200000|2024-04-08 11:20:00|3952.34|3952.34|3950.69|3950.69|3952.34|3952.34|3950.69|3950.69|0
1712575500000|2024-04-08 11:25:00|3950.64|3950.64|3950.07|3950.07|3950.64|3950.64|3948.84|3948.84|0
1712575800000|2024-04-08 11:30:00|3950.01|3950.01|3951.75|3951.75|3951.75|3951.75|3949.79|3949.79|0
1712576100000|2024-04-08 11:35:00|3951.7|3951.7|3953.99|3953.99|3954.2|3954.2|3951.7|3951.7|0
1712576400000|2024-04-08 11:40:00|3953.86|3953.86|3953.36|3953.36|3953.86|3953.86|3952.37|3952.37|0
1712576700000|2024-04-08 11:45:00|3953.31|3953.31|3953.64|3953.64|3954.81|3954.81|3952.16|3952.16|0
1712577000000|2024-04-08 11:50:00|3953.74|3953.74|3955.11|3955.11|3955.24|3955.24|3953.74|3953.74|0
1712577300000|2024-04-08 11:55:00|3955.06|3955.06|3955.01|3955.01|3955.4|3955.4|3953.54|3953.54|0
1712577600000|2024-04-08 12:00:00|3954.92|3954.92|3955.12|3955.12|3956.13|3956.13|3953.77|3953.77|0
1712577900000|2024-04-08 12:05:00|3954.9|3954.9|3955.18|3955.18|3955.69|3955.69|3954.57|3954.57|0
1712578200000|2024-04-08 12:10:00|3955.13|3955.13|3958.84|3958.84|3958.84|3958.84|3955.13|3955.13|0
1712578500000|2024-04-08 12:15:00|3958.9|3958.9|3958.6|3958.6|3959.63|3959.63|3958.6|3958.6|0
1712578800000|2024-04-08 12:20:00|3958.55|3958.55|3956.19|3956.19|3958.55|3958.55|3956.12|3956.12|0
1712579100000|2024-04-08 12:25:00|3956.04|3956.04|3955|3955|3956.04|3956.04|3954.42|3954.42|0
1712579400000|2024-04-08 12:30:00|3955.11|3955.11|3956.56|3956.56|3957.41|3957.41|3954.82|3954.82|0
1712579700000|2024-04-08 12:35:00|3956.48|3956.48|3956.16|3956.16|3957.53|3957.53|3956.16|3956.16|0
1712580000000|2024-04-08 12:40:00|3956.83|3956.83|3954.94|3954.94|3957.17|3957.17|3954.66|3954.66|0
1712580300000|2024-04-08 12:45:00|3954.89|3954.89|3956.72|3956.72|3956.76|3956.76|3953.76|3953.76|0
1712580600000|2024-04-08 12:50:00|3956.38|3956.38|3957.3|3957.3|3957.77|3957.77|3955.96|3955.96|0
1712580900000|2024-04-08 12:55:00|3957.38|3957.38|3958.22|3958.22|3958.36|3958.36|3957.07|3957.07|0
1712581200000|2024-04-08 13:00:00|3958.3|3958.3|3959.25|3959.25|3959.59|3959.59|3958.3|3958.3|0
1712581500000|2024-04-08 13:05:00|3959.59|3959.59|3957.84|3957.84|3959.59|3959.59|3957.19|3957.19|0
1712581800000|2024-04-08 13:10:00|3957.57|3957.57|3958.96|3958.96|3959.41|3959.41|3957.57|3957.57|0
1712582100000|2024-04-08 13:15:00|3958.91|3958.91|3960.85|3960.85|3961.12|3961.12|3958.91|3958.91|0
1712582400000|2024-04-08 13:20:00|3960.94|3960.94|3962.07|3962.07|3962.28|3962.28|3960.89|3960.89|0
1712582700000|2024-04-08 13:25:00|3962.4|3962.4|3963.91|3963.91|3964.38|3964.38|3962.4|3962.4|0
1712583000000|2024-04-08 13:30:00|3963.57|3963.57|3969.4|3969.4|3969.4|3969.4|3963.57|3963.57|0
1712583300000|2024-04-08 13:35:00|3969.62|3969.62|3970.32|3970.32|3970.32|3970.32|3967.71|3967.71|0
1712583600000|2024-04-08 13:40:00|3970.22|3970.22|3966.77|3966.77|3970.32|3970.32|3966.1|3966.1|0
1712583900000|2024-04-08 13:45:00|3966.55|3966.55|3965.44|3965.44|3969.58|3969.58|3965.44|3965.44|0
1712584200000|2024-04-08 13:50:00|3965.5|3965.5|3959.85|3959.85|3965.88|3965.88|3959.84|3959.84|0
1712584500000|2024-04-08 13:55:00|3959.96|3959.96|3958.61|3958.61|3961.47|3961.47|3958.56|3958.56|0
1712584800000|2024-04-08 14:00:00|3958.33|3958.33|3956.08|3956.08|3958.33|3958.33|3954.07|3954.07|0
1712585100000|2024-04-08 14:05:00|3956.2|3956.2|3952.46|3952.46|3956.43|3956.43|3952.46|3952.46|0
1712585400000|2024-04-08 14:10:00|3952.69|3952.69|3951.84|3951.84|3954.05|3954.05|3951.18|3951.18|0
1712585700000|2024-04-08 14:15:00|3951.9|3951.9|3954.52|3954.52|3954.52|3954.52|3951.45|3951.45|0
1712586000000|2024-04-08 14:20:00|3954.85|3954.85|3955.81|3955.81|3956.81|3956.81|3954.6|3954.6|0
1712586300000|2024-04-08 14:25:00|3956.03|3956.03|3957.65|3957.65|3958.43|3958.43|3955.41|3955.41|0
1712586600000|2024-04-08 14:30:00|3957.04|3957.04|3958.15|3958.15|3958.19|3958.19|3955.21|3955.21|0
1712586900000|2024-04-08 14:35:00|3958.04|3958.04|3958.33|3958.33|3958.68|3958.68|3955.97|3955.97|0
1712587200000|2024-04-08 14:40:00|3958.38|3958.38|3958.31|3958.31|3959.63|3959.63|3957.87|3957.87|0
1712587500000|2024-04-08 14:45:00|3958.4|3958.4|3962.19|3962.19|3962.19|3962.19|3958.07|3958.07|0
1712587800000|2024-04-08 14:50:00|3962.3|3962.3|3960.77|3960.77|3962.34|3962.34|3958.91|3958.91|0
1712588100000|2024-04-08 14:55:00|3960.86|3960.86|3962.27|3962.27|3962.27|3962.27|3959.95|3959.95|0
1712588400000|2024-04-08 15:00:00|3962.32|3962.32|3962.18|3962.18|3962.35|3962.35|3960.31|3960.31|0
1712588700000|2024-04-08 15:05:00|3962.29|3962.29|3966.11|3966.11|3966.11|3966.11|3961.98|3961.98|0
1712589000000|2024-04-08 15:10:00|3966.17|3966.17|3967.1|3967.1|3969.37|3969.37|3965.81|3965.81|0
1712589300000|2024-04-08 15:15:00|3966.69|3966.69|3965.75|3965.75|3967.33|3967.33|3965.42|3965.42|0
1712589600000|2024-04-08 15:20:00|3965.7|3965.7|3964.78|3964.78|3966.86|3966.86|3964.78|3964.78|0
1712589900000|2024-04-08 15:25:00|3964.69|3964.69|3959.77|3959.77|3964.78|3964.78|3959.57|3959.57|0
1712646900000|2024-04-09 07:15:00|3962.1|3962.1|3964.94|3964.94|3966.83|3966.83|3962.01|3962.01|0
1712647200000|2024-04-09 07:20:00|3964.25|3964.25|3964.48|3964.48|3966.3|3966.3|3963.6|3963.6|0
1712647500000|2024-04-09 07:25:00|3964.69|3964.69|3961.76|3961.76|3966.11|3966.11|3961.35|3961.35|0
1712647800000|2024-04-09 07:30:00|3961.71|3961.71|3964.62|3964.62|3966.42|3966.42|3960.91|3960.91|0
1712648100000|2024-04-09 07:35:00|3964.4|3964.4|3961.79|3961.79|3964.91|3964.91|3961.43|3961.43|0
1712648400000|2024-04-09 07:40:00|3961.57|3961.57|3959.72|3959.72|3961.85|3961.85|3958.48|3958.48|0
1712648700000|2024-04-09 07:45:00|3959.5|3959.5|3962.65|3962.65|3962.65|3962.65|3958.41|3958.41|0
1712649000000|2024-04-09 07:50:00|3962.88|3962.88|3961.11|3961.11|3962.88|3962.88|3958.31|3958.31|0
1712649300000|2024-04-09 07:55:00|3960.44|3960.44|3961.1|3961.1|3961.71|3961.71|3959.64|3959.64|0
1712649600000|2024-04-09 08:00:00|3961.05|3961.05|3960.59|3960.59|3961.05|3961.05|3957.75|3957.75|0
1712649900000|2024-04-09 08:05:00|3960.37|3960.37|3956.13|3956.13|3960.53|3960.53|3956.13|3956.13|0
1712650200000|2024-04-09 08:10:00|3956.35|3956.35|3957.8|3957.8|3958.57|3958.57|3955.22|3955.22|0
1712650500000|2024-04-09 08:15:00|3957.58|3957.58|3957.72|3957.72|3958.61|3958.61|3956.8|3956.8|0
1712650800000|2024-04-09 08:20:00|3957.67|3957.67|3956.12|3956.12|3959.37|3959.37|3955.99|3955.99|0
1712651100000|2024-04-09 08:25:00|3955.9|3955.9|3952.98|3952.98|3955.9|3955.9|3952.73|3952.73|0
1712651400000|2024-04-09 08:30:00|3952.93|3952.93|3953.36|3953.36|3954.47|3954.47|3951.06|3951.06|0
1712651700000|2024-04-09 08:35:00|3953.27|3953.27|3957.44|3957.44|3957.44|3957.44|3953.27|3953.27|0
1712652000000|2024-04-09 08:40:00|3957.49|3957.49|3950.64|3950.64|3957.49|3957.49|3950.33|3950.33|0
1712652300000|2024-04-09 08:45:00|3950.98|3950.98|3951.15|3951.15|3952.52|3952.52|3948.2|3948.2|0
1712652600000|2024-04-09 08:50:00|3951|3951|3952.63|3952.63|3953.01|3953.01|3949.99|3949.99|0
1712652900000|2024-04-09 08:55:00|3952.29|3952.29|3954.99|3954.99|3955.76|3955.76|3951.67|3951.67|0
1712653200000|2024-04-09 09:00:00|3955.21|3955.21|3958.66|3958.66|3958.66|3958.66|3954.88|3954.88|0
1712653500000|2024-04-09 09:05:00|3958.99|3958.99|3959.63|3959.63|3960.51|3960.51|3958.9|3958.9|0
1712653800000|2024-04-09 09:10:00|3959.58|3959.58|3959|3959|3961.42|3961.42|3959|3959|0
1712654100000|2024-04-09 09:15:00|3958.66|3958.66|3958.87|3958.87|3958.87|3958.87|3957.01|3957.01|0
1712654400000|2024-04-09 09:20:00|3959.09|3959.09|3962.26|3962.26|3962.43|3962.43|3959.09|3959.09|0
1712654700000|2024-04-09 09:25:00|3963.15|3963.15|3963.82|3963.82|3964.34|3964.34|3962.22|3962.22|0
1712655000000|2024-04-09 09:30:00|3963.49|3963.49|3963.12|3963.12|3963.82|3963.82|3961.96|3961.96|0
1712655300000|2024-04-09 09:35:00|3963.18|3963.18|3963.04|3963.04|3964.12|3964.12|3962.65|3962.65|0
1712655600000|2024-04-09 09:40:00|3963.01|3963.01|3959.42|3959.42|3963.5|3963.5|3959.42|3959.42|0
1712655900000|2024-04-09 09:45:00|3959.08|3959.08|3958.61|3958.61|3959.55|3959.55|3957.43|3957.43|0
1712656200000|2024-04-09 09:50:00|3958.28|3958.28|3954.92|3954.92|3958.28|3958.28|3954.7|3954.7|0
1712656500000|2024-04-09 09:55:00|3955.26|3955.26|3957.83|3957.83|3958.18|3958.18|3955.24|3955.24|0
1712656800000|2024-04-09 10:00:00|3957.94|3957.94|3957.47|3957.47|3959.21|3959.21|3957.47|3957.47|0
1712657100000|2024-04-09 10:05:00|3957.52|3957.52|3958.34|3958.34|3958.97|3958.97|3957.08|3957.08|0
1712657400000|2024-04-09 10:10:00|3958.43|3958.43|3958.35|3958.35|3958.74|3958.74|3957.39|3957.39|0
1712657700000|2024-04-09 10:15:00|3958.57|3958.57|3960.63|3960.63|3960.63|3960.63|3958.57|3958.57|0
1712658000000|2024-04-09 10:20:00|3960.58|3960.58|3959.82|3959.82|3960.58|3960.58|3958.82|3958.82|0
1712658300000|2024-04-09 10:25:00|3960.26|3960.26|3960|3960|3962.18|3962.18|3959.77|3959.77|0
1712658600000|2024-04-09 10:30:00|3960.04|3960.04|3955.97|3955.97|3960.04|3960.04|3955.97|3955.97|0
1712658900000|2024-04-09 10:35:00|3955.89|3955.89|3951.99|3951.99|3956.11|3956.11|3951.48|3951.48|0
1712659200000|2024-04-09 10:40:00|3952.32|3952.32|3955.42|3955.42|3955.52|3955.52|3951.61|3951.61|0
1712659500000|2024-04-09 10:45:00|3955.47|3955.47|3955.96|3955.96|3956.73|3956.73|3954.8|3954.8|0
1712659800000|2024-04-09 10:50:00|3955.62|3955.62|3954.49|3954.49|3955.97|3955.97|3952.86|3952.86|0
1712660100000|2024-04-09 10:55:00|3953.49|3953.49|3954.46|3954.46|3954.83|3954.83|3951.16|3951.16|0
1712660400000|2024-04-09 11:00:00|3954.61|3954.61|3958.36|3958.36|3958.36|3958.36|3954.61|3954.61|0
1712660700000|2024-04-09 11:05:00|3958.28|3958.28|3958.34|3958.34|3958.89|3958.89|3956.72|3956.72|0
1712661000000|2024-04-09 11:10:00|3958.29|3958.29|3960.72|3960.72|3960.82|3960.82|3958.13|3958.13|0
1712661300000|2024-04-09 11:15:00|3960.79|3960.79|3958.62|3958.62|3960.79|3960.79|3958.51|3958.51|0
1712661600000|2024-04-09 11:20:00|3959.29|3959.29|3960.03|3960.03|3960.03|3960.03|3958.85|3958.85|0
1712661900000|2024-04-09 11:25:00|3959.98|3959.98|3957.46|3957.46|3960.2|3960.2|3957.46|3957.46|0
1712662200000|2024-04-09 11:30:00|3957.54|3957.54|3957.62|3957.62|3958.5|3958.5|3957.01|3957.01|0
1712662500000|2024-04-09 11:35:00|3957.29|3957.29|3958.16|3958.16|3958.78|3958.78|3957.12|3957.12|0
1712662800000|2024-04-09 11:40:00|3957.83|3957.83|3957.39|3957.39|3958.16|3958.16|3956.61|3956.61|0
1712663100000|2024-04-09 11:45:00|3957.05|3957.05|3956.74|3956.74|3957.2|3957.2|3956.48|3956.48|0
1712663400000|2024-04-09 11:50:00|3956.89|3956.89|3956.1|3956.1|3957|3957|3955.9|3955.9|0
1712663700000|2024-04-09 11:55:00|3955.83|3955.83|3958.59|3958.59|3958.59|3958.59|3955.72|3955.72|0
1712664000000|2024-04-09 12:00:00|3958.75|3958.75|3959|3959|3959.65|3959.65|3958.45|3958.45|0
1712664300000|2024-04-09 12:05:00|3959.01|3959.01|3961.31|3961.31|3961.49|3961.49|3958.96|3958.96|0
1712664600000|2024-04-09 12:10:00|3961.15|3961.15|3961.26|3961.26|3961.59|3961.59|3960.19|3960.19|0
1712664900000|2024-04-09 12:15:00|3961.18|3961.18|3963.85|3963.85|3963.85|3963.85|3961.07|3961.07|0
1712665200000|2024-04-09 12:20:00|3964.18|3964.18|3965.17|3965.17|3965.19|3965.19|3963.43|3963.43|0
1712665500000|2024-04-09 12:25:00|3965.09|3965.09|3964.84|3964.84|3965.69|3965.69|3964.84|3964.84|0
1712665800000|2024-04-09 12:30:00|3964.89|3964.89|3967.02|3967.02|3967.13|3967.13|3964.81|3964.81|0
1712666100000|2024-04-09 12:35:00|3966.69|3966.69|3968.2|3968.2|3968.44|3968.44|3966.45|3966.45|0
1712666400000|2024-04-09 12:40:00|3967.79|3967.79|3968.27|3968.27|3968.53|3968.53|3967.48|3967.48|0
1712666700000|2024-04-09 12:45:00|3967.6|3967.6|3966.7|3966.7|3967.93|3967.93|3966.02|3966.02|0
1712667000000|2024-04-09 12:50:00|3966.74|3966.74|3962.39|3962.39|3966.74|3966.74|3962.26|3962.26|0
1712667300000|2024-04-09 12:55:00|3962.31|3962.31|3964.28|3964.28|3964.28|3964.28|3961.97|3961.97|0
1712667600000|2024-04-09 13:00:00|3964.23|3964.23|3962.97|3962.97|3964.63|3964.63|3962.97|3962.97|0
1712667900000|2024-04-09 13:05:00|3962.89|3962.89|3959.28|3959.28|3963.83|3963.83|3959.23|3959.23|0
1712668200000|2024-04-09 13:10:00|3958.61|3958.61|3961.54|3961.54|3962.07|3962.07|3958.61|3958.61|0
1712668500000|2024-04-09 13:15:00|3961.12|3961.12|3960.22|3960.22|3962.64|3962.64|3960.22|3960.22|0
1712668800000|2024-04-09 13:20:00|3959.56|3959.56|3956.72|3956.72|3960.22|3960.22|3956.72|3956.72|0
1712669100000|2024-04-09 13:25:00|3956.61|3956.61|3959.39|3959.39|3959.49|3959.49|3955|3955|0
1712669400000|2024-04-09 13:30:00|3959.34|3959.34|3963.86|3963.86|3965.8|3965.8|3958.35|3958.35|0
1712669700000|2024-04-09 13:35:00|3964.57|3964.57|3959.82|3959.82|3964.65|3964.65|3958.41|3958.41|0
1712670000000|2024-04-09 13:40:00|3960.16|3960.16|3953.97|3953.97|3960.16|3960.16|3953.92|3953.92|0
1712670300000|2024-04-09 13:45:00|3953.11|3953.11|3951.53|3951.53|3953.11|3953.11|3950.15|3950.15|0
1712670600000|2024-04-09 13:50:00|3951.66|3951.66|3947.95|3947.95|3954.02|3954.02|3947.95|3947.95|0
1712670900000|2024-04-09 13:55:00|3947.46|3947.46|3952.46|3952.46|3953.03|3953.03|3946.55|3946.55|0
1712671200000|2024-04-09 14:00:00|3952.24|3952.24|3951.14|3951.14|3952.35|3952.35|3947.69|3947.69|0
1712671500000|2024-04-09 14:05:00|3951.2|3951.2|3955.64|3955.64|3956.41|3956.41|3949.68|3949.68|0
1712671800000|2024-04-09 14:10:00|3955.48|3955.48|3953.02|3953.02|3956.29|3956.29|3951.47|3951.47|0
1712672100000|2024-04-09 14:15:00|3952.69|3952.69|3955.05|3955.05|3955.05|3955.05|3952.53|3952.53|0
1712672400000|2024-04-09 14:20:00|3955.16|3955.16|3953.71|3953.71|3956.35|3956.35|3953.44|3953.44|0
1712672700000|2024-04-09 14:25:00|3953.39|3953.39|3947.82|3947.82|3954.07|3954.07|3946.72|3946.72|0
1712673000000|2024-04-09 14:30:00|3947.71|3947.71|3941.96|3941.96|3948.05|3948.05|3941.81|3941.81|0
1712673300000|2024-04-09 14:35:00|3942.08|3942.08|3937.07|3937.07|3942.9|3942.9|3934.06|3934.06|0
1712673600000|2024-04-09 14:40:00|3936.57|3936.57|3931.38|3931.38|3937.35|3937.35|3927.79|3927.79|0
1712673900000|2024-04-09 14:45:00|3931.66|3931.66|3936.26|3936.26|3938.2|3938.2|3931.07|3931.07|0
1712674200000|2024-04-09 14:50:00|3936.09|3936.09|3928.58|3928.58|3936.21|3936.21|3927.17|3927.17|0
1712674500000|2024-04-09 14:55:00|3928.66|3928.66|3932.31|3932.31|3932.36|3932.36|3927.7|3927.7|0
1712674800000|2024-04-09 15:00:00|3932.05|3932.05|3930.93|3930.93|3932.05|3932.05|3927.3|3927.3|0
1712675100000|2024-04-09 15:05:00|3930.98|3930.98|3934.61|3934.61|3934.73|3934.73|3930.47|3930.47|0
1712675400000|2024-04-09 15:10:00|3934.55|3934.55|3931.29|3931.29|3935.92|3935.92|3931.29|3931.29|0
1712675700000|2024-04-09 15:15:00|3931.62|3931.62|3929.83|3929.83|3931.68|3931.68|3928.99|3928.99|0
1712676000000|2024-04-09 15:20:00|3929.5|3929.5|3928.01|3928.01|3929.87|3929.87|3927.31|3927.31|0
1712676300000|2024-04-09 15:25:00|3928.06|3928.06|3929.9|3929.9|3930.29|3930.29|3928.06|3928.06|0
1712733300000|2024-04-10 07:15:00|3979.43|3979.43|3981.01|3981.01|3984.28|3984.28|3978.58|3978.58|0
1712733600000|2024-04-10 07:20:00|3981.44|3981.44|3972.54|3972.54|3981.44|3981.44|3971.9|3971.9|0
1712733900000|2024-04-10 07:25:00|3972.22|3972.22|3975.43|3975.43|3975.93|3975.93|3971.14|3971.14|0
1712734200000|2024-04-10 07:30:00|3976.1|3976.1|3977.37|3977.37|3978.62|3978.62|3976.1|3976.1|0
1712734500000|2024-04-10 07:35:00|3977.48|3977.48|3974.43|3974.43|3977.99|3977.99|3972.87|3972.87|0
1712734800000|2024-04-10 07:40:00|3974.53|3974.53|3971.18|3971.18|3974.71|3974.71|3969.49|3969.49|0
1712735100000|2024-04-10 07:45:00|3971.39|3971.39|3969.79|3969.79|3971.93|3971.93|3969.11|3969.11|0
1712735400000|2024-04-10 07:50:00|3969.88|3969.88|3969.55|3969.55|3972.86|3972.86|3969.55|3969.55|0
1712735700000|2024-04-10 07:55:00|3969.76|3969.76|3967.1|3967.1|3969.76|3969.76|3967|3967|0
1712736000000|2024-04-10 08:00:00|3966.97|3966.97|3967.52|3967.52|3970.22|3970.22|3966.92|3966.92|0
1712736300000|2024-04-10 08:05:00|3967.65|3967.65|3968.81|3968.81|3970.26|3970.26|3967.55|3967.55|0
1712736600000|2024-04-10 08:10:00|3969.48|3969.48|3969.81|3969.81|3970.5|3970.5|3968.51|3968.51|0
1712736900000|2024-04-10 08:15:00|3969.59|3969.59|3971.02|3971.02|3972.69|3972.69|3969.02|3969.02|0
1712737200000|2024-04-10 08:20:00|3971.13|3971.13|3969.81|3969.81|3971.79|3971.79|3968.39|3968.39|0
1712737500000|2024-04-10 08:25:00|3969.76|3969.76|3971.94|3971.94|3972.37|3972.37|3969.51|3969.51|0
1712737800000|2024-04-10 08:30:00|3971.72|3971.72|3975.06|3975.06|3976.48|3976.48|3971.52|3971.52|0
1712738100000|2024-04-10 08:35:00|3975.4|3975.4|3978.32|3978.32|3978.32|3978.32|3973.8|3973.8|0
1712738400000|2024-04-10 08:40:00|3978.1|3978.1|3978.68|3978.68|3979.45|3979.45|3977.74|3977.74|0
1712738700000|2024-04-10 08:45:00|3979.01|3979.01|3983.94|3983.94|3984.09|3984.09|3979.01|3979.01|0
1712739000000|2024-04-10 08:50:00|3983.6|3983.6|3985.91|3985.91|3986.45|3986.45|3981.77|3981.77|0
1712739300000|2024-04-10 08:55:00|3985.86|3985.86|3983.1|3983.1|3986.47|3986.47|3982.55|3982.55|0
1712739600000|2024-04-10 09:00:00|3982.94|3982.94|3983.88|3983.88|3985.78|3985.78|3981.99|3981.99|0
1712739900000|2024-04-10 09:05:00|3983.83|3983.83|3988.83|3988.83|3989.44|3989.44|3983.34|3983.34|0
1712740200000|2024-04-10 09:10:00|3988.5|3988.5|3987.16|3987.16|3988.63|3988.63|3985.42|3985.42|0
1712740500000|2024-04-10 09:15:00|3987.07|3987.07|3988.14|3988.14|3988.69|3988.69|3986.07|3986.07|0
1712740800000|2024-04-10 09:20:00|3988.36|3988.36|3989.1|3989.1|3990.43|3990.43|3988.36|3988.36|0
1712741100000|2024-04-10 09:25:00|3989.32|3989.32|3989.03|3989.03|3991.46|3991.46|3989.03|3989.03|0
1712741400000|2024-04-10 09:30:00|3988.7|3988.7|3991.25|3991.25|3991.25|3991.25|3988.08|3988.08|0
1712741700000|2024-04-10 09:35:00|3991.4|3991.4|3990.63|3990.63|3991.51|3991.51|3990.38|3990.38|0
1712742000000|2024-04-10 09:40:00|3990.3|3990.3|3990.98|3990.98|3992.31|3992.31|3990.3|3990.3|0
1712742300000|2024-04-10 09:45:00|3990.32|3990.32|3995.74|3995.74|3995.74|3995.74|3990.28|3990.28|0
1712742600000|2024-04-10 09:50:00|3995.9|3995.9|3995.93|3995.93|3996.44|3996.44|3994.67|3994.67|0
1712742900000|2024-04-10 09:55:00|3996.59|3996.59|3994.02|3994.02|3996.59|3996.59|3994.02|3994.02|0
1712743200000|2024-04-10 10:00:00|3994.41|3994.41|3997.75|3997.75|3997.75|3997.75|3991.71|3991.71|0
1712743500000|2024-04-10 10:05:00|3997.97|3997.97|3995.54|3995.54|3998.58|3998.58|3995.54|3995.54|0
1712743800000|2024-04-10 10:10:00|3995.21|3995.21|3994.29|3994.29|3997.13|3997.13|3993.67|3993.67|0
1712744100000|2024-04-10 10:15:00|3994.24|3994.24|3993.02|3993.02|3994.24|3994.24|3991.01|3991.01|0
1712744400000|2024-04-10 10:20:00|3992.69|3992.69|3993.73|3993.73|3994.31|3994.31|3992.34|3992.34|0
1712744700000|2024-04-10 10:25:00|3993.67|3993.67|3993.76|3993.76|3993.96|3993.96|3992.82|3992.82|0
1712745000000|2024-04-10 10:30:00|3993.78|3993.78|3996.09|3996.09|3998.28|3998.28|3993.78|3993.78|0
1712745300000|2024-04-10 10:35:00|3995.76|3995.76|3997.48|3997.48|3997.8|3997.8|3994.86|3994.86|0
1712745600000|2024-04-10 10:40:00|3997.59|3997.59|3998.07|3998.07|3998.41|3998.41|3995.97|3995.97|0
1712745900000|2024-04-10 10:45:00|3998.41|3998.41|4000.82|4000.82|4001.17|4001.17|3997.25|3997.25|0
1712746200000|2024-04-10 10:50:00|4001.15|4001.15|3997.9|3997.9|4001.37|4001.37|3997.43|3997.43|0
1712746500000|2024-04-10 10:55:00|3997.82|3997.82|3997.69|3997.69|3998.02|3998.02|3996.11|3996.11|0
1712746800000|2024-04-10 11:00:00|3997.35|3997.35|4000.29|4000.29|4000.99|4000.99|3997.3|3997.3|0
1712747100000|2024-04-10 11:05:00|3999.79|3999.79|4000.57|4000.57|4000.89|4000.89|3999.37|3999.37|0
1712747400000|2024-04-10 11:10:00|4000.73|4000.73|4001.25|4001.25|4001.25|4001.25|3999.25|3999.25|0
1712747700000|2024-04-10 11:15:00|4001.15|4001.15|4000.03|4000.03|4001.28|4001.28|3999.81|3999.81|0
1712748000000|2024-04-10 11:20:00|4000.25|4000.25|4000.51|4000.51|4003.03|4003.03|4000.03|4000.03|0
1712748300000|2024-04-10 11:25:00|4000.18|4000.18|4002.58|4002.58|4002.66|4002.66|4000.18|4000.18|0
1712748600000|2024-04-10 11:30:00|4002.08|4002.08|4003.1|4003.1|4003.1|4003.1|4001.08|4001.08|0
1712748900000|2024-04-10 11:35:00|4003.15|4003.15|4002.93|4002.93|4005.78|4005.78|4002.93|4002.93|0
1712749200000|2024-04-10 11:40:00|4002.59|4002.59|4003.31|4003.31|4004.09|4004.09|4001.43|4001.43|0
1712749500000|2024-04-10 11:45:00|4002.98|4002.98|4003.88|4003.88|4005|4005|4002.59|4002.59|0
1712749800000|2024-04-10 11:50:00|4004.11|4004.11|4002.68|4002.68|4004.33|4004.33|4002.23|4002.23|0
1712750100000|2024-04-10 11:55:00|4002.77|4002.77|4001.03|4001.03|4003.65|4003.65|4000.6|4000.6|0
1712750400000|2024-04-10 12:00:00|4001.35|4001.35|3999.08|3999.08|4001.51|4001.51|3999|3999|0
1712750700000|2024-04-10 12:05:00|3998.86|3998.86|4001.44|4001.44|4001.48|4001.48|3998.86|3998.86|0
1712751000000|2024-04-10 12:10:00|4001.34|4001.34|4004.9|4004.9|4004.9|4004.9|4000.54|4000.54|0
1712751300000|2024-04-10 12:15:00|4004.57|4004.57|4001.68|4001.68|4004.57|4004.57|4001.68|4001.68|0
1712751600000|2024-04-10 12:20:00|4001.77|4001.77|3999.96|3999.96|4003.83|4003.83|3999.96|3999.96|0
1712751900000|2024-04-10 12:25:00|3999.9|3999.9|4006.7|4006.7|4007.04|4007.04|3999.61|3999.61|0
1712752200000|2024-04-10 12:30:00|4006.65|4006.65|3989.65|3989.65|4006.65|4006.65|3983.82|3983.82|0
1712752500000|2024-04-10 12:35:00|3989.31|3989.31|3981.85|3981.85|3993.23|3993.23|3980.17|3980.17|0
1712752800000|2024-04-10 12:40:00|3981.18|3981.18|3989.32|3989.32|3990.09|3990.09|3977.69|3977.69|0
1712753100000|2024-04-10 12:45:00|3989.39|3989.39|3992.17|3992.17|3995.11|3995.11|3987.76|3987.76|0
1712753400000|2024-04-10 12:50:00|3992.11|3992.11|3989.2|3989.2|3992.11|3992.11|3987.88|3987.88|0
1712753700000|2024-04-10 12:55:00|3989.12|3989.12|3989.7|3989.7|3990.67|3990.67|3987.43|3987.43|0
1712754000000|2024-04-10 13:00:00|3990.03|3990.03|3985.33|3985.33|3990.78|3990.78|3984.95|3984.95|0
1712754300000|2024-04-10 13:05:00|3985.38|3985.38|3975.52|3975.52|3985.38|3985.38|3975.05|3975.05|0
1712754600000|2024-04-10 13:10:00|3975.74|3975.74|3971.12|3971.12|3976.37|3976.37|3969.01|3969.01|0
1712754900000|2024-04-10 13:15:00|3971.34|3971.34|3965.09|3965.09|3974.51|3974.51|3965.04|3965.04|0
1712755200000|2024-04-10 13:20:00|3965.04|3965.04|3968.54|3968.54|3970.98|3970.98|3961.41|3961.41|0
1712755500000|2024-04-10 13:25:00|3968.21|3968.21|3969.55|3969.55|3971.12|3971.12|3968.21|3968.21|0
1712755800000|2024-04-10 13:30:00|3968.88|3968.88|3971.23|3971.23|3973.1|3973.1|3962.72|3962.72|0
1712756100000|2024-04-10 13:35:00|3971.28|3971.28|3960.25|3960.25|3972.97|3972.97|3960.25|3960.25|0
1712756400000|2024-04-10 13:40:00|3960.59|3960.59|3975.15|3975.15|3975.31|3975.31|3960.59|3960.59|0
1712756700000|2024-04-10 13:45:00|3974.82|3974.82|3968.51|3968.51|3978.3|3978.3|3967.65|3967.65|0
1712757000000|2024-04-10 13:50:00|3967.95|3967.95|3968.18|3968.18|3968.75|3968.75|3964.07|3964.07|0
1712757300000|2024-04-10 13:55:00|3968.13|3968.13|3968.47|3968.47|3973.59|3973.59|3966.67|3966.67|0
1712757600000|2024-04-10 14:00:00|3968.69|3968.69|3972.8|3972.8|3973.23|3973.23|3968.3|3968.3|0
1712757900000|2024-04-10 14:05:00|3972.76|3972.76|3985.85|3985.85|3986.52|3986.52|3972.42|3972.42|0
1712758200000|2024-04-10 14:10:00|3986.03|3986.03|3987.57|3987.57|3990.28|3990.28|3983.87|3983.87|0
1712758500000|2024-04-10 14:15:00|3987.91|3987.91|3994.32|3994.32|3996.44|3996.44|3987.52|3987.52|0
1712758800000|2024-04-10 14:20:00|3994.76|3994.76|3997.57|3997.57|3997.68|3997.68|3993.65|3993.65|0
1712759100000|2024-04-10 14:25:00|3997.35|3997.35|3997.11|3997.11|3999.15|3999.15|3995.66|3995.66|0
1712759400000|2024-04-10 14:30:00|3997.17|3997.17|4001.08|4001.08|4001.13|4001.13|3995.93|3995.93|0
1712759700000|2024-04-10 14:35:00|4001.09|4001.09|4004.56|4004.56|4006.01|4006.01|4000.53|4000.53|0
1712760000000|2024-04-10 14:40:00|4004.52|4004.52|4003.24|4003.24|4004.52|4004.52|3999.49|3999.49|0
1712760300000|2024-04-10 14:45:00|4003.63|4003.63|4003.78|4003.78|4004.45|4004.45|4000.9|4000.9|0
1712760600000|2024-04-10 14:50:00|4003.83|4003.83|4002.59|4002.59|4005.45|4005.45|4002.59|4002.59|0
1712760900000|2024-04-10 14:55:00|4002.75|4002.75|4001.57|4001.57|4003.57|4003.57|3999.58|3999.58|0
1712761200000|2024-04-10 15:00:00|4001.63|4001.63|4002.04|4002.04|4003.47|4003.47|3999.89|3999.89|0
1712761500000|2024-04-10 15:05:00|4002.38|4002.38|4005.87|4005.87|4005.95|4005.95|4001.42|4001.42|0
1712761800000|2024-04-10 15:10:00|4005.82|4005.82|4004.73|4004.73|4007.14|4007.14|4002.4|4002.4|0
1712762100000|2024-04-10 15:15:00|4005.06|4005.06|4003.11|4003.11|4006.45|4006.45|4001.12|4001.12|0
1712762400000|2024-04-10 15:20:00|4002.44|4002.44|4000.43|4000.43|4004.46|4004.46|4000.43|4000.43|0
1712762700000|2024-04-10 15:25:00|4000.09|4000.09|3999.72|3999.72|4001.67|4001.67|3999.33|3999.33|0
1712819700000|2024-04-11 07:15:00|3972.02|3972.02|3964.47|3964.47|3972.13|3972.13|3964|3964|0
1712820000000|2024-04-11 07:20:00|3964.36|3964.36|3966.22|3966.22|3969.48|3969.48|3963.48|3963.48|0
1712820300000|2024-04-11 07:25:00|3966.12|3966.12|3966.59|3966.59|3970.26|3970.26|3964.41|3964.41|0
1712820600000|2024-04-11 07:30:00|3966.48|3966.48|3966.96|3966.96|3969.52|3969.52|3963.51|3963.51|0
1712820900000|2024-04-11 07:35:00|3966.68|3966.68|3968.24|3968.24|3969.55|3969.55|3966.15|3966.15|0
1712821200000|2024-04-11 07:40:00|3968.29|3968.29|3965.54|3965.54|3971.42|3971.42|3965.54|3965.54|0
1712821500000|2024-04-11 07:45:00|3965.85|3965.85|3964.92|3964.92|3966.96|3966.96|3963.68|3963.68|0
1712821800000|2024-04-11 07:50:00|3964.76|3964.76|3965.74|3965.74|3967.35|3967.35|3963.44|3963.44|0
1712822100000|2024-04-11 07:55:00|3965.58|3965.58|3966.63|3966.63|3967.91|3967.91|3964.12|3964.12|0
1712822400000|2024-04-11 08:00:00|3966.53|3966.53|3958.45|3958.45|3966.74|3966.74|3958.11|3958.11|0
1712822700000|2024-04-11 08:05:00|3958.35|3958.35|3961.4|3961.4|3962.01|3962.01|3957.56|3957.56|0
1712823000000|2024-04-11 08:10:00|3961.74|3961.74|3961.63|3961.63|3962.85|3962.85|3958.57|3958.57|0
1712823300000|2024-04-11 08:15:00|3961.58|3961.58|3958.47|3958.47|3961.58|3961.58|3958.47|3958.47|0
1712823600000|2024-04-11 08:20:00|3958.15|3958.15|3958.67|3958.67|3962.38|3962.38|3957.93|3957.93|0
1712823900000|2024-04-11 08:25:00|3958.33|3958.33|3952.53|3952.53|3958.33|3958.33|3952.48|3952.48|0
1712824200000|2024-04-11 08:30:00|3952.64|3952.64|3947.49|3947.49|3952.97|3952.97|3946.49|3946.49|0
1712824500000|2024-04-11 08:35:00|3946.82|3946.82|3950.52|3950.52|3950.52|3950.52|3943.27|3943.27|0
1712824800000|2024-04-11 08:40:00|3951.19|3951.19|3951.11|3951.11|3952.14|3952.14|3949.05|3949.05|0
1712825100000|2024-04-11 08:45:00|3951.6|3951.6|3948.19|3948.19|3952.03|3952.03|3948.19|3948.19|0
1712825400000|2024-04-11 08:50:00|3948.24|3948.24|3948.86|3948.86|3949.58|3949.58|3946.43|3946.43|0
1712825700000|2024-04-11 08:55:00|3948.75|3948.75|3947.97|3947.97|3950.01|3950.01|3946.97|3946.97|0
1712826000000|2024-04-11 09:00:00|3947.86|3947.86|3949.78|3949.78|3950.66|3950.66|3944.61|3944.61|0
1712826300000|2024-04-11 09:05:00|3949.45|3949.45|3944.03|3944.03|3950.65|3950.65|3944.03|3944.03|0
1712826600000|2024-04-11 09:10:00|3944.09|3944.09|3946.78|3946.78|3947.07|3947.07|3944.04|3944.04|0
1712826900000|2024-04-11 09:15:00|3946.62|3946.62|3943.42|3943.42|3947.68|3947.68|3943.13|3943.13|0
1712827200000|2024-04-11 09:20:00|3943.49|3943.49|3941.2|3941.2|3943.71|3943.71|3940.87|3940.87|0
1712827500000|2024-04-11 09:25:00|3941.12|3941.12|3950.11|3950.11|3950.11|3950.11|3937.81|3937.81|0
1712827800000|2024-04-11 09:30:00|3950.16|3950.16|3953.38|3953.38|3957.57|3957.57|3950.16|3950.16|0
1712828100000|2024-04-11 09:35:00|3953.49|3953.49|3950.89|3950.89|3953.54|3953.54|3947.7|3947.7|0
1712828400000|2024-04-11 09:40:00|3951.12|3951.12|3951.83|3951.83|3953.53|3953.53|3948.36|3948.36|0
1712828700000|2024-04-11 09:45:00|3952.27|3952.27|3948.84|3948.84|3953.8|3953.8|3948.16|3948.16|0
1712829000000|2024-04-11 09:50:00|3949.18|3949.18|3951.19|3951.19|3952.73|3952.73|3945.48|3945.48|0
1712829300000|2024-04-11 09:55:00|3951.15|3951.15|3950.79|3950.79|3951.15|3951.15|3947.64|3947.64|0
1712829600000|2024-04-11 10:00:00|3950.87|3950.87|3957.04|3957.04|3957.45|3957.45|3950.79|3950.79|0
1712829900000|2024-04-11 10:05:00|3956.29|3956.29|3949.67|3949.67|3956.72|3956.72|3949.67|3949.67|0
1712830200000|2024-04-11 10:10:00|3949.58|3949.58|3947.85|3947.85|3950.9|3950.9|3947.63|3947.63|0
1712830500000|2024-04-11 10:15:00|3947.96|3947.96|3944.2|3944.2|3949.45|3949.45|3944.2|3944.2|0
1712830800000|2024-04-11 10:20:00|3944.18|3944.18|3940.02|3940.02|3945.29|3945.29|3940.02|3940.02|0
1712831100000|2024-04-11 10:25:00|3939.91|3939.91|3940.76|3940.76|3941.96|3941.96|3936.91|3936.91|0
1712831400000|2024-04-11 10:30:00|3940.42|3940.42|3939|3939|3940.82|3940.82|3937.79|3937.79|0
1712831700000|2024-04-11 10:35:00|3940|3940|3936.69|3936.69|3941.67|3941.67|3936.28|3936.28|0
1712832000000|2024-04-11 10:40:00|3936.36|3936.36|3941.77|3941.77|3941.81|3941.81|3936.02|3936.02|0
1712832300000|2024-04-11 10:45:00|3941.1|3941.1|3937.91|3937.91|3941.1|3941.1|3936.26|3936.26|0
1712832600000|2024-04-11 10:50:00|3937.81|3937.81|3937.32|3937.32|3937.81|3937.81|3934.42|3934.42|0
1712832900000|2024-04-11 10:55:00|3937.54|3937.54|3936.46|3936.46|3938.05|3938.05|3933.49|3933.49|0
1712833200000|2024-04-11 11:00:00|3936.47|3936.47|3937.47|3937.47|3938.45|3938.45|3936.47|3936.47|0
1712833500000|2024-04-11 11:05:00|3937.36|3937.36|3937.88|3937.88|3938.35|3938.35|3937.24|3937.24|0
1712833800000|2024-04-11 11:10:00|3937.93|3937.93|3936.46|3936.46|3937.93|3937.93|3933.82|3933.82|0
1712834100000|2024-04-11 11:15:00|3936.55|3936.55|3937.7|3937.7|3940.24|3940.24|3935.59|3935.59|0
1712834400000|2024-04-11 11:20:00|3937.36|3937.36|3935.28|3935.28|3937.36|3937.36|3934.85|3934.85|0
1712834700000|2024-04-11 11:25:00|3934.94|3934.94|3935.78|3935.78|3937.01|3937.01|3934.32|3934.32|0
1712835000000|2024-04-11 11:30:00|3935.7|3935.7|3931.9|3931.9|3936.09|3936.09|3931.49|3931.49|0
1712835300000|2024-04-11 11:35:00|3931.8|3931.8|3925.18|3925.18|3931.8|3931.8|3925.18|3925.18|0
1712835600000|2024-04-11 11:40:00|3925.08|3925.08|3923.96|3923.96|3926.31|3926.31|3923.96|3923.96|0
1712835900000|2024-04-11 11:45:00|3923.8|3923.8|3920.99|3920.99|3925.57|3925.57|3920.99|3920.99|0
1712836200000|2024-04-11 11:50:00|3921.19|3921.19|3921.52|3921.52|3922.48|3922.48|3920.16|3920.16|0
1712836500000|2024-04-11 11:55:00|3921.19|3921.19|3918.67|3918.67|3921.19|3921.19|3917.37|3917.37|0
1712836800000|2024-04-11 12:00:00|3918.37|3918.37|3913.29|3913.29|3918.37|3918.37|3912.47|3912.47|0
1712837100000|2024-04-11 12:05:00|3913.62|3913.62|3913.24|3913.24|3913.91|3913.91|3909.74|3909.74|0
1712837400000|2024-04-11 12:10:00|3912.91|3912.91|3914.13|3914.13|3916.15|3916.15|3912.68|3912.68|0
1712837700000|2024-04-11 12:15:00|3915.98|3915.98|3913.33|3913.33|3917.48|3917.48|3912.19|3912.19|0
1712838000000|2024-04-11 12:20:00|3913.26|3913.26|3906.81|3906.81|3913.26|3913.26|3906.18|3906.18|0
1712838300000|2024-04-11 12:25:00|3906.48|3906.48|3911.29|3911.29|3911.8|3911.8|3904.84|3904.84|0
1712838600000|2024-04-11 12:30:00|3909.79|3909.79|3919.68|3919.68|3921.14|3921.14|3909.79|3909.79|0
1712838900000|2024-04-11 12:35:00|3920.02|3920.02|3922.19|3922.19|3922.66|3922.66|3917.41|3917.41|0
1712839200000|2024-04-11 12:40:00|3922.41|3922.41|3917.27|3917.27|3926.08|3926.08|3917.27|3917.27|0
1712839500000|2024-04-11 12:45:00|3917.17|3917.17|3917.39|3917.39|3920.36|3920.36|3915.11|3915.11|0
1712839800000|2024-04-11 12:50:00|3917.48|3917.48|3914.97|3914.97|3917.81|3917.81|3913|3913|0
1712840100000|2024-04-11 12:55:00|3915.05|3915.05|3907.58|3907.58|3915.13|3915.13|3907.58|3907.58|0
1712840400000|2024-04-11 13:00:00|3907.51|3907.51|3898.83|3898.83|3907.83|3907.83|3897.96|3897.96|0
1712840700000|2024-04-11 13:05:00|3898.5|3898.5|3901.45|3901.45|3901.86|3901.86|3897.86|3897.86|0
1712841000000|2024-04-11 13:10:00|3902.12|3902.12|3903.36|3903.36|3906.32|3906.32|3901.88|3901.88|0
1712841300000|2024-04-11 13:15:00|3903.37|3903.37|3903.13|3903.13|3905.74|3905.74|3899.65|3899.65|0
1712841600000|2024-04-11 13:20:00|3902.8|3902.8|3906.65|3906.65|3908.9|3908.9|3902.31|3902.31|0
1712841900000|2024-04-11 13:25:00|3906.59|3906.59|3903.95|3903.95|3908.72|3908.72|3903.95|3903.95|0
1712842200000|2024-04-11 13:30:00|3903.61|3903.61|3899.31|3899.31|3905.98|3905.98|3898.78|3898.78|0
1712842500000|2024-04-11 13:35:00|3899.36|3899.36|3896.09|3896.09|3900.46|3900.46|3896.09|3896.09|0
1712842800000|2024-04-11 13:40:00|3896.25|3896.25|3887.97|3887.97|3897.01|3897.01|3885.74|3885.74|0
1712843100000|2024-04-11 13:45:00|3887.86|3887.86|3900.24|3900.24|3900.58|3900.58|3887.86|3887.86|0
1712843400000|2024-04-11 13:50:00|3900.63|3900.63|3899.8|3899.8|3900.94|3900.94|3894.09|3894.09|0
1712843700000|2024-04-11 13:55:00|3900.36|3900.36|3900.23|3900.23|3902.33|3902.33|3897.29|3897.29|0
1712844000000|2024-04-11 14:00:00|3900.45|3900.45|3892.89|3892.89|3901.7|3901.7|3892.58|3892.58|0
1712844300000|2024-04-11 14:05:00|3893.56|3893.56|3882.64|3882.64|3894.16|3894.16|3881.15|3881.15|0
1712844600000|2024-04-11 14:10:00|3882.98|3882.98|3880.61|3880.61|3884.13|3884.13|3877.36|3877.36|0
1712844900000|2024-04-11 14:15:00|3880.49|3880.49|3872.45|3872.45|3880.49|3880.49|3872.45|3872.45|0
1712845200000|2024-04-11 14:20:00|3872.35|3872.35|3876.05|3876.05|3878.39|3878.39|3870.77|3870.77|0
1712845500000|2024-04-11 14:25:00|3875.95|3875.95|3872.2|3872.2|3876.68|3876.68|3870.54|3870.54|0
1712845800000|2024-04-11 14:30:00|3872.14|3872.14|3875.67|3875.67|3877.4|3877.4|3872.14|3872.14|0
1712846100000|2024-04-11 14:35:00|3875.72|3875.72|3879.19|3879.19|3879.29|3879.29|3872.93|3872.93|0
1712846400000|2024-04-11 14:40:00|3879.63|3879.63|3884.8|3884.8|3885|3885|3879.27|3879.27|0
1712846700000|2024-04-11 14:45:00|3884.86|3884.86|3886.14|3886.14|3890.44|3890.44|3884.86|3884.86|0
1712847000000|2024-04-11 14:50:00|3886.04|3886.04|3882.34|3882.34|3886.77|3886.77|3880.44|3880.44|0
1712847300000|2024-04-11 14:55:00|3882.39|3882.39|3880.95|3880.95|3883.87|3883.87|3880.77|3880.77|0
1712847600000|2024-04-11 15:00:00|3881|3881|3888.36|3888.36|3888.36|3888.36|3879.4|3879.4|0
1712847900000|2024-04-11 15:05:00|3888.47|3888.47|3890.16|3890.16|3891.88|3891.88|3888.47|3888.47|0
1712848200000|2024-04-11 15:10:00|3890.29|3890.29|3892.76|3892.76|3892.96|3892.96|3890.15|3890.15|0
1712848500000|2024-04-11 15:15:00|3892.42|3892.42|3890.09|3890.09|3896.56|3896.56|3889.87|3889.87|0
1712848800000|2024-04-11 15:20:00|3890.04|3890.04|3892.78|3892.78|3893.08|3893.08|3889.85|3889.85|0
1712849100000|2024-04-11 15:25:00|3893.12|3893.12|3890.74|3890.74|3893.77|3893.77|3889.87|3889.87|0
1712906100000|2024-04-12 07:15:00|3924.19|3924.19|3923.71|3923.71|3928.09|3928.09|3921.81|3921.81|0
1712906400000|2024-04-12 07:20:00|3923.24|3923.24|3920.58|3920.58|3923.25|3923.25|3919.29|3919.29|0
1712906700000|2024-04-12 07:25:00|3920.43|3920.43|3921.65|3921.65|3921.65|3921.65|3915.81|3915.81|0
1712907000000|2024-04-12 07:30:00|3921.8|3921.8|3921.02|3921.02|3926.12|3926.12|3918.77|3918.77|0
1712907300000|2024-04-12 07:35:00|3921.24|3921.24|3926.99|3926.99|3927.64|3927.64|3920.59|3920.59|0
1712907600000|2024-04-12 07:40:00|3926.83|3926.83|3930.03|3930.03|3930.66|3930.66|3925.75|3925.75|0
1712907900000|2024-04-12 07:45:00|3929.92|3929.92|3929.57|3929.57|3930.88|3930.88|3927.71|3927.71|0
1712908200000|2024-04-12 07:50:00|3929.52|3929.52|3922.37|3922.37|3929.57|3929.57|3922.37|3922.37|0
1712908500000|2024-04-12 07:55:00|3922.42|3922.42|3925.96|3925.96|3925.96|3925.96|3919.24|3919.24|0
1712908800000|2024-04-12 08:00:00|3926.28|3926.28|3930.01|3930.01|3932.17|3932.17|3926.28|3926.28|0
1712909100000|2024-04-12 08:05:00|3929.34|3929.34|3934.97|3934.97|3936.16|3936.16|3928.77|3928.77|0
1712909400000|2024-04-12 08:10:00|3935.07|3935.07|3940.47|3940.47|3940.47|3940.47|3935.07|3935.07|0
1712909700000|2024-04-12 08:15:00|3940.42|3940.42|3942.34|3942.34|3942.34|3942.34|3940.08|3940.08|0
1712910000000|2024-04-12 08:20:00|3942.13|3942.13|3942.85|3942.85|3945.78|3945.78|3941.45|3941.45|0
1712910300000|2024-04-12 08:25:00|3942.8|3942.8|3946.81|3946.81|3946.81|3946.81|3942.7|3942.7|0
1712910600000|2024-04-12 08:30:00|3947.12|3947.12|3942.23|3942.23|3949.39|3949.39|3942.23|3942.23|0
1712910900000|2024-04-12 08:35:00|3941.79|3941.79|3941.93|3941.93|3944.49|3944.49|3939.72|3939.72|0
1712911200000|2024-04-12 08:40:00|3941.71|3941.71|3935.53|3935.53|3941.71|3941.71|3934.87|3934.87|0
1712911500000|2024-04-12 08:45:00|3935.3|3935.3|3942.03|3942.03|3942.22|3942.22|3935.17|3935.17|0
1712911800000|2024-04-12 08:50:00|3941.76|3941.76|3944.07|3944.07|3944.32|3944.32|3940.12|3940.12|0
1712912100000|2024-04-12 08:55:00|3944.4|3944.4|3945.38|3945.38|3945.44|3945.44|3942.19|3942.19|0
1712912400000|2024-04-12 09:00:00|3945.16|3945.16|3943.97|3943.97|3946.46|3946.46|3942.66|3942.66|0
1712912700000|2024-04-12 09:05:00|3943.63|3943.63|3943.44|3943.44|3943.83|3943.83|3940.02|3940.02|0
1712913000000|2024-04-12 09:10:00|3943.1|3943.1|3940.94|3940.94|3946.08|3946.08|3940.89|3940.89|0
1712913300000|2024-04-12 09:15:00|3941.05|3941.05|3941.78|3941.78|3942.46|3942.46|3940.12|3940.12|0
1712913600000|2024-04-12 09:20:00|3942.23|3942.23|3943.12|3943.12|3943.81|3943.81|3942.17|3942.17|0
1712913900000|2024-04-12 09:25:00|3943.05|3943.05|3941.2|3941.2|3943.32|3943.32|3940.22|3940.22|0
1712914200000|2024-04-12 09:30:00|3941.28|3941.28|3945.97|3945.97|3946.13|3946.13|3940.85|3940.85|0
1712914500000|2024-04-12 09:35:00|3945.92|3945.92|3948.62|3948.62|3948.62|3948.62|3944.4|3944.4|0
1712914800000|2024-04-12 09:40:00|3949.07|3949.07|3946.03|3946.03|3949.12|3949.12|3945.81|3945.81|0
1712915100000|2024-04-12 09:45:00|3946.37|3946.37|3941.68|3941.68|3946.37|3946.37|3941.68|3941.68|0
1712915400000|2024-04-12 09:50:00|3941.84|3941.84|3944.4|3944.4|3944.97|3944.97|3941.84|3941.84|0
1712915700000|2024-04-12 09:55:00|3944.62|3944.62|3943.09|3943.09|3945.72|3945.72|3942.62|3942.62|0
1712916000000|2024-04-12 10:00:00|3943.43|3943.43|3942.67|3942.67|3943.78|3943.78|3941.21|3941.21|0
1712916300000|2024-04-12 10:05:00|3942.62|3942.62|3943.59|3943.59|3943.87|3943.87|3942.62|3942.62|0
1712916600000|2024-04-12 10:10:00|3943.67|3943.67|3944.43|3944.43|3944.64|3944.64|3943.34|3943.34|0
1712916900000|2024-04-12 10:15:00|3944.29|3944.29|3946.07|3946.07|3946.13|3946.13|3943.08|3943.08|0
1712917200000|2024-04-12 10:20:00|3946.3|3946.3|3950.55|3950.55|3950.55|3950.55|3946.01|3946.01|0
1712917500000|2024-04-12 10:25:00|3950.59|3950.59|3951.92|3951.92|3952.31|3952.31|3950.59|3950.59|0
1712917800000|2024-04-12 10:30:00|3951.97|3951.97|3950.93|3950.93|3952.1|3952.1|3950.03|3950.03|0
1712918100000|2024-04-12 10:35:00|3950.26|3950.26|3949.06|3949.06|3950.44|3950.44|3947.68|3947.68|0
1712918400000|2024-04-12 10:40:00|3949.12|3949.12|3949.2|3949.2|3949.2|3949.2|3947.92|3947.92|0
1712918700000|2024-04-12 10:45:00|3949.15|3949.15|3939.41|3939.41|3950.34|3950.34|3937|3937|0
1712919000000|2024-04-12 10:50:00|3939.36|3939.36|3928.88|3928.88|3939.36|3939.36|3923.28|3923.28|0
1712919300000|2024-04-12 10:55:00|3928.72|3928.72|3931.99|3931.99|3933.72|3933.72|3927.46|3927.46|0
1712919600000|2024-04-12 11:00:00|3932.04|3932.04|3934.76|3934.76|3934.76|3934.76|3931.41|3931.41|0
1712919900000|2024-04-12 11:05:00|3934.86|3934.86|3933.73|3933.73|3935.53|3935.53|3933.15|3933.15|0
1712920200000|2024-04-12 11:10:00|3933.83|3933.83|3934.18|3934.18|3935.17|3935.17|3932.76|3932.76|0
1712920500000|2024-04-12 11:15:00|3934.08|3934.08|3935.27|3935.27|3936.21|3936.21|3933.92|3933.92|0
1712920800000|2024-04-12 11:20:00|3935.42|3935.42|3944.14|3944.14|3944.14|3944.14|3935.42|3935.42|0
1712921100000|2024-04-12 11:25:00|3944.21|3944.21|3949.77|3949.77|3950.43|3950.43|3944.14|3944.14|0
1712921400000|2024-04-12 11:30:00|3949.93|3949.93|3948.14|3948.14|3950.58|3950.58|3947.46|3947.46|0
1712921700000|2024-04-12 11:35:00|3948.19|3948.19|3947.54|3947.54|3948.52|3948.52|3947.06|3947.06|0
1712922000000|2024-04-12 11:40:00|3947.88|3947.88|3948.71|3948.71|3948.97|3948.97|3947.35|3947.35|0
1712922300000|2024-04-12 11:45:00|3948.82|3948.82|3951.44|3951.44|3951.44|3951.44|3948.82|3948.82|0
1712922600000|2024-04-12 11:50:00|3951.39|3951.39|3953.02|3953.02|3953.47|3953.47|3951.18|3951.18|0
1712922900000|2024-04-12 11:55:00|3953.36|3953.36|3953.49|3953.49|3953.93|3953.93|3950.65|3950.65|0
1712923200000|2024-04-12 12:00:00|3952.82|3952.82|3953.6|3953.6|3955.73|3955.73|3950.45|3950.45|0
1712923500000|2024-04-12 12:05:00|3954.22|3954.22|3955.99|3955.99|3958.54|3958.54|3954.22|3954.22|0
1712923800000|2024-04-12 12:10:00|3955.91|3955.91|3955.19|3955.19|3956.39|3956.39|3954.41|3954.41|0
1712924100000|2024-04-12 12:15:00|3955.86|3955.86|3960.61|3960.61|3960.96|3960.96|3955.86|3955.86|0
1712924400000|2024-04-12 12:20:00|3960.72|3960.72|3956.06|3956.06|3960.72|3960.72|3955.94|3955.94|0
1712924700000|2024-04-12 12:25:00|3955.95|3955.95|3956.12|3956.12|3957.33|3957.33|3955.59|3955.59|0
1712925000000|2024-04-12 12:30:00|3956.17|3956.17|3955.91|3955.91|3957.32|3957.32|3952.67|3952.67|0
1712925300000|2024-04-12 12:35:00|3956.01|3956.01|3951.63|3951.63|3956.48|3956.48|3951.63|3951.63|0
1712925600000|2024-04-12 12:40:00|3951.29|3951.29|3947.77|3947.77|3951.63|3951.63|3945.45|3945.45|0
1712925900000|2024-04-12 12:45:00|3948.07|3948.07|3943.74|3943.74|3950.04|3950.04|3941.97|3941.97|0
1712926200000|2024-04-12 12:50:00|3943.95|3943.95|3944.27|3944.27|3944.55|3944.55|3940.04|3940.04|0
1712926500000|2024-04-12 12:55:00|3944.17|3944.17|3936.6|3936.6|3944.99|3944.99|3935.58|3935.58|0
1712926800000|2024-04-12 13:00:00|3936.26|3936.26|3921.52|3921.52|3936.28|3936.28|3920.74|3920.74|0
1712927100000|2024-04-12 13:05:00|3921.42|3921.42|3924.94|3924.94|3926.01|3926.01|3919.33|3919.33|0
1712927400000|2024-04-12 13:10:00|3925.27|3925.27|3931.91|3931.91|3931.96|3931.96|3924.26|3924.26|0
1712927700000|2024-04-12 13:15:00|3931.8|3931.8|3935.24|3935.24|3937.6|3937.6|3930.31|3930.31|0
1712928000000|2024-04-12 13:20:00|3935.19|3935.19|3931.36|3931.36|3935.45|3935.45|3930.77|3930.77|0
1712928300000|2024-04-12 13:25:00|3931.28|3931.28|3934.53|3934.53|3934.8|3934.8|3929.93|3929.93|0
1712928600000|2024-04-12 13:30:00|3934.59|3934.59|3940.25|3940.25|3940.35|3940.35|3928.47|3928.47|0
1712928900000|2024-04-12 13:35:00|3940.85|3940.85|3940.95|3940.95|3942.92|3942.92|3934.73|3934.73|0
1712929200000|2024-04-12 13:40:00|3941.17|3941.17|3941.84|3941.84|3943.07|3943.07|3939.7|3939.7|0
1712929500000|2024-04-12 13:45:00|3941.5|3941.5|3943.28|3943.28|3945.91|3945.91|3939.84|3939.84|0
1712929800000|2024-04-12 13:50:00|3943.83|3943.83|3929.97|3929.97|3943.83|3943.83|3929.27|3929.27|0
1712930100000|2024-04-12 13:55:00|3929.88|3929.88|3934.7|3934.7|3934.7|3934.7|3928.45|3928.45|0
1712930400000|2024-04-12 14:00:00|3932.69|3932.69|3925.96|3925.96|3932.69|3932.69|3924.87|3924.87|0
1712930700000|2024-04-12 14:05:00|3926.01|3926.01|3919.5|3919.5|3926.71|3926.71|3917.16|3917.16|0
1712931000000|2024-04-12 14:10:00|3919.34|3919.34|3923.97|3923.97|3923.97|3923.97|3916.9|3916.9|0
1712931300000|2024-04-12 14:15:00|3923.9|3923.9|3927.92|3927.92|3928.57|3928.57|3919.12|3919.12|0
1712931600000|2024-04-12 14:20:00|3927.97|3927.97|3935.22|3935.22|3935.42|3935.42|3927.35|3927.35|0
1712931900000|2024-04-12 14:25:00|3935.44|3935.44|3930.16|3930.16|3937.63|3937.63|3930.16|3930.16|0
1712932200000|2024-04-12 14:30:00|3930.19|3930.19|3928.36|3928.36|3934.51|3934.51|3928.02|3928.02|0
1712932500000|2024-04-12 14:35:00|3928.08|3928.08|3927.02|3927.02|3928.54|3928.54|3921.94|3921.94|0
1712932800000|2024-04-12 14:40:00|3926.85|3926.85|3923.81|3923.81|3930.71|3930.71|3923.81|3923.81|0
1712933100000|2024-04-12 14:45:00|3923.39|3923.39|3918.46|3918.46|3923.99|3923.99|3916.82|3916.82|0
1712933400000|2024-04-12 14:50:00|3918.24|3918.24|3919.26|3919.26|3919.26|3919.26|3915.19|3915.19|0
1712933700000|2024-04-12 14:55:00|3919.15|3919.15|3914.21|3914.21|3919.44|3919.44|3913.78|3913.78|0
1712934000000|2024-04-12 15:00:00|3914.16|3914.16|3917.7|3917.7|3917.8|3917.8|3913.2|3913.2|0
1712934300000|2024-04-12 15:05:00|3917.36|3917.36|3916.79|3916.79|3917.98|3917.98|3914.82|3914.82|0
1712934600000|2024-04-12 15:10:00|3917.01|3917.01|3912.78|3912.78|3917.01|3917.01|3912.78|3912.78|0
1712934900000|2024-04-12 15:15:00|3912.45|3912.45|3917.01|3917.01|3917.79|3917.79|3910.22|3910.22|0
1712935200000|2024-04-12 15:20:00|3917.06|3917.06|3915.91|3915.91|3918.28|3918.28|3915.91|3915.91|0
1712935500000|2024-04-12 15:25:00|3915.92|3915.92|3917.32|3917.32|3917.32|3917.32|3914.16|3914.16|0
1713165300000|2024-04-15 07:15:00|3930.2|3930.2|3929.25|3929.25|3931.71|3931.71|3925.97|3925.97|0
1713165600000|2024-04-15 07:20:00|3928.91|3928.91|3925.04|3925.04|3931.32|3931.32|3924.42|3924.42|0
1713165900000|2024-04-15 07:25:00|3924.99|3924.99|3928.25|3928.25|3930.88|3930.88|3924.73|3924.73|0
1713166200000|2024-04-15 07:30:00|3928.2|3928.2|3925.83|3925.83|3930.3|3930.3|3925.51|3925.51|0
1713166500000|2024-04-15 07:35:00|3925.75|3925.75|3927.92|3927.92|3928.85|3928.85|3925.7|3925.7|0
1713166800000|2024-04-15 07:40:00|3927.71|3927.71|3920.95|3920.95|3928.19|3928.19|3919.85|3919.85|0
1713167100000|2024-04-15 07:45:00|3920.28|3920.28|3921.18|3921.18|3923.02|3923.02|3918.96|3918.96|0
1713167400000|2024-04-15 07:50:00|3920.96|3920.96|3925.98|3925.98|3926.34|3926.34|3920.96|3920.96|0
1713167700000|2024-04-15 07:55:00|3926.65|3926.65|3922.27|3922.27|3927.94|3927.94|3921.34|3921.34|0
1713168000000|2024-04-15 08:00:00|3923.27|3923.27|3927.18|3927.18|3928.55|3928.55|3923.27|3923.27|0
1713168300000|2024-04-15 08:05:00|3926.84|3926.84|3923.92|3923.92|3926.84|3926.84|3921.16|3921.16|0
1713168600000|2024-04-15 08:10:00|3923.76|3923.76|3920.09|3920.09|3923.76|3923.76|3919.65|3919.65|0
1713168900000|2024-04-15 08:15:00|3921|3921|3921.42|3921.42|3923.08|3923.08|3920.27|3920.27|0
1713169200000|2024-04-15 08:20:00|3921.45|3921.45|3921.72|3921.72|3922.25|3922.25|3918.64|3918.64|0
1713169500000|2024-04-15 08:25:00|3921.39|3921.39|3919.21|3919.21|3921.39|3921.39|3917.42|3917.42|0
1713169800000|2024-04-15 08:30:00|3919.16|3919.16|3924.6|3924.6|3924.85|3924.85|3919.11|3919.11|0
1713170100000|2024-04-15 08:35:00|3924.54|3924.54|3925.89|3925.89|3925.89|3925.89|3923.18|3923.18|0
1713170400000|2024-04-15 08:40:00|3925.84|3925.84|3924.01|3924.01|3926.29|3926.29|3922.26|3922.26|0
1713170700000|2024-04-15 08:45:00|3923.91|3923.91|3920.61|3920.61|3923.91|3923.91|3917.87|3917.87|0
1713171000000|2024-04-15 08:50:00|3920.54|3920.54|3915.96|3915.96|3920.54|3920.54|3914.85|3914.85|0
1713171300000|2024-04-15 08:55:00|3915.63|3915.63|3917.65|3917.65|3918.62|3918.62|3915.07|3915.07|0
1713171600000|2024-04-15 09:00:00|3917.71|3917.71|3917.03|3917.03|3919.06|3919.06|3916.52|3916.52|0
1713171900000|2024-04-15 09:05:00|3917.36|3917.36|3916.57|3916.57|3918.79|3918.79|3916.08|3916.08|0
1713172200000|2024-04-15 09:10:00|3916.62|3916.62|3915.92|3915.92|3917.79|3917.79|3914.5|3914.5|0
1713172500000|2024-04-15 09:15:00|3915.53|3915.53|3916.16|3916.16|3916.71|3916.71|3915.12|3915.12|0
1713172800000|2024-04-15 09:20:00|3916.06|3916.06|3915.71|3915.71|3918.74|3918.74|3914.87|3914.87|0
1713173100000|2024-04-15 09:25:00|3915.79|3915.79|3918.57|3918.57|3919.04|3919.04|3915.79|3915.79|0
1713173400000|2024-04-15 09:30:00|3918.6|3918.6|3915.62|3915.62|3918.6|3918.6|3915.57|3915.57|0
1713173700000|2024-04-15 09:35:00|3915.95|3915.95|3916.28|3916.28|3916.86|3916.86|3915.32|3915.32|0
1713174000000|2024-04-15 09:40:00|3916.23|3916.23|3917.16|3917.16|3917.34|3917.34|3915.08|3915.08|0
1713174300000|2024-04-15 09:45:00|3917.25|3917.25|3913.29|3913.29|3917.25|3917.25|3913.23|3913.23|0
1713174600000|2024-04-15 09:50:00|3912.99|3912.99|3912.98|3912.98|3913.45|3913.45|3912.13|3912.13|0
1713174900000|2024-04-15 09:55:00|3913.07|3913.07|3912.78|3912.78|3913.73|3913.73|3912.03|3912.03|0
1713175200000|2024-04-15 10:00:00|3912.86|3912.86|3915.46|3915.46|3915.47|3915.47|3912.65|3912.65|0
1713175500000|2024-04-15 10:05:00|3915.23|3915.23|3917.14|3917.14|3917.81|3917.81|3915.23|3915.23|0
1713175800000|2024-04-15 10:10:00|3917.1|3917.1|3917.95|3917.95|3917.98|3917.98|3916.57|3916.57|0
1713176100000|2024-04-15 10:15:00|3918.1|3918.1|3913.06|3913.06|3918.1|3918.1|3912.9|3912.9|0
1713176400000|2024-04-15 10:20:00|3913.04|3913.04|3914.95|3914.95|3915.96|3915.96|3912.82|3912.82|0
1713176700000|2024-04-15 10:25:00|3914.61|3914.61|3914.77|3914.77|3915.66|3915.66|3913.75|3913.75|0
1713177000000|2024-04-15 10:30:00|3914.92|3914.92|3916.43|3916.43|3916.75|3916.75|3914.7|3914.7|0
1713177300000|2024-04-15 10:35:00|3917.1|3917.1|3916.56|3916.56|3917.31|3917.31|3915.18|3915.18|0
1713177600000|2024-04-15 10:40:00|3916.62|3916.62|3916.68|3916.68|3916.92|3916.92|3915.61|3915.61|0
1713177900000|2024-04-15 10:45:00|3916.73|3916.73|3917.27|3917.27|3917.9|3917.9|3915.84|3915.84|0
1713178200000|2024-04-15 10:50:00|3917.6|3917.6|3917.55|3917.55|3917.92|3917.92|3917.11|3917.11|0
1713178500000|2024-04-15 10:55:00|3917.8|3917.8|3918.66|3918.66|3919.29|3919.29|3917.13|3917.13|0
1713178800000|2024-04-15 11:00:00|3918.75|3918.75|3920.92|3920.92|3922.31|3922.31|3918.45|3918.45|0
1713179100000|2024-04-15 11:05:00|3921|3921|3921.57|3921.57|3921.65|3921.65|3920.16|3920.16|0
1713179400000|2024-04-15 11:10:00|3921.48|3921.48|3923.94|3923.94|3924.4|3924.4|3921.48|3921.48|0
1713179700000|2024-04-15 11:15:00|3924.27|3924.27|3924.96|3924.96|3924.96|3924.96|3923.3|3923.3|0
1713180000000|2024-04-15 11:20:00|3925.05|3925.05|3926.19|3926.19|3926.25|3926.25|3924.95|3924.95|0
1713180300000|2024-04-15 11:25:00|3928.21|3928.21|3933.17|3933.17|3936.26|3936.26|3928.21|3928.21|0
1713180600000|2024-04-15 11:30:00|3933.5|3933.5|3928.92|3928.92|3934.34|3934.34|3928.7|3928.7|0
1713180900000|2024-04-15 11:35:00|3928.87|3928.87|3928.46|3928.46|3929.73|3929.73|3927.75|3927.75|0
1713181200000|2024-04-15 11:40:00|3928.24|3928.24|3928.63|3928.63|3929.15|3929.15|3927.36|3927.36|0
1713181500000|2024-04-15 11:45:00|3929.3|3929.3|3929.99|3929.99|3930.71|3930.71|3928.05|3928.05|0
1713181800000|2024-04-15 11:50:00|3929.9|3929.9|3931.59|3931.59|3932.2|3932.2|3929.9|3929.9|0
1713182100000|2024-04-15 11:55:00|3932.43|3932.43|3932.93|3932.93|3933.36|3933.36|3931.94|3931.94|0
1713182400000|2024-04-15 12:00:00|3932.99|3932.99|3934.58|3934.58|3934.58|3934.58|3931.85|3931.85|0
1713182700000|2024-04-15 12:05:00|3934.91|3934.91|3934.2|3934.2|3936.11|3936.11|3934.2|3934.2|0
1713183000000|2024-04-15 12:10:00|3934.09|3934.09|3933.95|3933.95|3935.4|3935.4|3933.34|3933.34|0
1713183300000|2024-04-15 12:15:00|3934.01|3934.01|3935.16|3935.16|3935.26|3935.26|3933.93|3933.93|0
1713183600000|2024-04-15 12:20:00|3935.24|3935.24|3933.02|3933.02|3935.8|3935.8|3931.41|3931.41|0
1713183900000|2024-04-15 12:25:00|3933.07|3933.07|3933.59|3933.59|3934.36|3934.36|3933.07|3933.07|0
1713184200000|2024-04-15 12:30:00|3931.27|3931.27|3940.26|3940.26|3942.19|3942.19|3928.02|3928.02|0
1713184500000|2024-04-15 12:35:00|3940.93|3940.93|3942.37|3942.37|3943.48|3943.48|3940.93|3940.93|0
1713184800000|2024-04-15 12:40:00|3942.15|3942.15|3942.06|3942.06|3943.96|3943.96|3941.62|3941.62|0
1713185100000|2024-04-15 12:45:00|3941.84|3941.84|3943.56|3943.56|3945.68|3945.68|3941.38|3941.38|0
1713185400000|2024-04-15 12:50:00|3943.33|3943.33|3939.74|3939.74|3943.33|3943.33|3938.66|3938.66|0
1713185700000|2024-04-15 12:55:00|3939.65|3939.65|3939.5|3939.5|3942.12|3942.12|3938.68|3938.68|0
1713186000000|2024-04-15 13:00:00|3939.55|3939.55|3938.78|3938.78|3942.07|3942.07|3938.13|3938.13|0
1713186300000|2024-04-15 13:05:00|3938.45|3938.45|3939.29|3939.29|3941.08|3941.08|3937.98|3937.98|0
1713186600000|2024-04-15 13:10:00|3939.39|3939.39|3942.12|3942.12|3942.62|3942.62|3939.39|3939.39|0
1713186900000|2024-04-15 13:15:00|3942.07|3942.07|3940.45|3940.45|3942.07|3942.07|3939.59|3939.59|0
1713187200000|2024-04-15 13:20:00|3940.51|3940.51|3939.55|3939.55|3943.42|3943.42|3939.49|3939.49|0
1713187500000|2024-04-15 13:25:00|3939.11|3939.11|3940|3940|3941.83|3941.83|3938.61|3938.61|0
1713187800000|2024-04-15 13:30:00|3938.66|3938.66|3945.83|3945.83|3946.14|3946.14|3938.23|3938.23|0
1713188100000|2024-04-15 13:35:00|3946.61|3946.61|3951.39|3951.39|3952.88|3952.88|3944.16|3944.16|0
1713188400000|2024-04-15 13:40:00|3951.55|3951.55|3945.74|3945.74|3953.05|3953.05|3945.7|3945.7|0
1713188700000|2024-04-15 13:45:00|3945.44|3945.44|3941.6|3941.6|3948.97|3948.97|3941.55|3941.55|0
1713189000000|2024-04-15 13:50:00|3941.99|3941.99|3942.63|3942.63|3944.2|3944.2|3941.11|3941.11|0
1713189300000|2024-04-15 13:55:00|3942.97|3942.97|3944.38|3944.38|3944.38|3944.38|3939.17|3939.17|0
1713189600000|2024-04-15 14:00:00|3943.58|3943.58|3941.92|3941.92|3946.74|3946.74|3941.78|3941.78|0
1713189900000|2024-04-15 14:05:00|3941.85|3941.85|3931.6|3931.6|3941.85|3941.85|3931.6|3931.6|0
1713190200000|2024-04-15 14:10:00|3931|3931|3927.27|3927.27|3931|3931|3924.92|3924.92|0
1713190500000|2024-04-15 14:15:00|3928.35|3928.35|3934.49|3934.49|3937.36|3937.36|3927.9|3927.9|0
1713190800000|2024-04-15 14:20:00|3934.82|3934.82|3930.5|3930.5|3935.09|3935.09|3929.29|3929.29|0
1713191100000|2024-04-15 14:25:00|3930.39|3930.39|3928.7|3928.7|3930.81|3930.81|3927.17|3927.17|0
1713191400000|2024-04-15 14:30:00|3929.7|3929.7|3925.72|3925.72|3931.26|3931.26|3925.28|3925.28|0
1713191700000|2024-04-15 14:35:00|3925.51|3925.51|3915.34|3915.34|3926.29|3926.29|3915.34|3915.34|0
1713192000000|2024-04-15 14:40:00|3915.73|3915.73|3917.98|3917.98|3918.89|3918.89|3914.8|3914.8|0
1713192300000|2024-04-15 14:45:00|3918.43|3918.43|3918.52|3918.52|3918.98|3918.98|3915.83|3915.83|0
1713192600000|2024-04-15 14:50:00|3918.85|3918.85|3915.85|3915.85|3918.85|3918.85|3915.18|3915.18|0
1713192900000|2024-04-15 14:55:00|3915.76|3915.76|3914.36|3914.36|3917.4|3917.4|3914|3914|0
1713193200000|2024-04-15 15:00:00|3913.69|3913.69|3910.77|3910.77|3914.06|3914.06|3910.37|3910.37|0
1713193500000|2024-04-15 15:05:00|3910.67|3910.67|3907.21|3907.21|3910.7|3910.7|3906.07|3906.07|0
1713193800000|2024-04-15 15:10:00|3907.3|3907.3|3910.32|3910.32|3912.52|3912.52|3906.79|3906.79|0
1713194100000|2024-04-15 15:15:00|3909.99|3909.99|3904.71|3904.71|3909.99|3909.99|3904.71|3904.71|0
1713194400000|2024-04-15 15:20:00|3905.04|3905.04|3902.95|3902.95|3906.4|3906.4|3902.44|3902.44|0
1713194700000|2024-04-15 15:25:00|3902.97|3902.97|3902.87|3902.87|3906.09|3906.09|3902.87|3902.87|0
1713251700000|2024-04-16 07:15:00|3836.25|3836.25|3838.89|3838.89|3842.71|3842.71|3833.36|3833.36|0
1713252000000|2024-04-16 07:20:00|3839.04|3839.04|3840.68|3840.68|3844.1|3844.1|3838.26|3838.26|0
1713252300000|2024-04-16 07:25:00|3840.46|3840.46|3840.25|3840.25|3841.24|3841.24|3834.85|3834.85|0
1713252600000|2024-04-16 07:30:00|3840.3|3840.3|3831.49|3831.49|3840.3|3840.3|3829.5|3829.5|0
1713252900000|2024-04-16 07:35:00|3831.71|3831.71|3835.06|3835.06|3835.73|3835.73|3827.85|3827.85|0
1713253200000|2024-04-16 07:40:00|3834.83|3834.83|3833.38|3833.38|3835.06|3835.06|3833.26|3833.26|0
1713253500000|2024-04-16 07:45:00|3833.19|3833.19|3826.96|3826.96|3833.19|3833.19|3826.48|3826.48|0
1713253800000|2024-04-16 07:50:00|3826.63|3826.63|3833.26|3833.26|3833.26|3833.26|3826.06|3826.06|0
1713254100000|2024-04-16 07:55:00|3833.48|3833.48|3838.13|3838.13|3839.29|3839.29|3833.48|3833.48|0
1713254400000|2024-04-16 08:00:00|3838.04|3838.04|3834.47|3834.47|3839.08|3839.08|3833.77|3833.77|0
1713254700000|2024-04-16 08:05:00|3834.06|3834.06|3835.39|3835.39|3838.35|3838.35|3829.47|3829.47|0
1713255000000|2024-04-16 08:10:00|3835.05|3835.05|3827.71|3827.71|3835.05|3835.05|3827.71|3827.71|0
1713255300000|2024-04-16 08:15:00|3827.54|3827.54|3824.53|3824.53|3827.71|3827.71|3824.07|3824.07|0
1713255600000|2024-04-16 08:20:00|3824.25|3824.25|3824.56|3824.56|3825.11|3825.11|3822.48|3822.48|0
1713255900000|2024-04-16 08:25:00|3824.45|3824.45|3823.44|3823.44|3828.52|3828.52|3821.85|3821.85|0
1713256200000|2024-04-16 08:30:00|3823.1|3823.1|3825.57|3825.57|3826.11|3826.11|3821.66|3821.66|0
1713256500000|2024-04-16 08:35:00|3825.72|3825.72|3824.26|3824.26|3828.02|3828.02|3823.97|3823.97|0
1713256800000|2024-04-16 08:40:00|3824.48|3824.48|3826.43|3826.43|3827.86|3827.86|3824.48|3824.48|0
1713257100000|2024-04-16 08:45:00|3826.21|3826.21|3825.19|3825.19|3826.27|3826.27|3823.84|3823.84|0
1713257400000|2024-04-16 08:50:00|3825.34|3825.34|3826.72|3826.72|3826.72|3826.72|3824.51|3824.51|0
1713257700000|2024-04-16 08:55:00|3826.62|3826.62|3832.5|3832.5|3834.23|3834.23|3826.62|3826.62|0
1713258000000|2024-04-16 09:00:00|3832.76|3832.76|3833.19|3833.19|3833.19|3833.19|3827.39|3827.39|0
1713258300000|2024-04-16 09:05:00|3834.86|3834.86|3838.24|3838.24|3839.79|3839.79|3834.76|3834.76|0
1713258600000|2024-04-16 09:10:00|3838.91|3838.91|3834.79|3834.79|3839.99|3839.99|3834.79|3834.79|0
1713258900000|2024-04-16 09:15:00|3835.13|3835.13|3832.16|3832.16|3836.35|3836.35|3832.16|3832.16|0
1713259200000|2024-04-16 09:20:00|3832.05|3832.05|3827.16|3827.16|3832.89|3832.89|3826.49|3826.49|0
1713259500000|2024-04-16 09:25:00|3827.25|3827.25|3834.76|3834.76|3834.83|3834.83|3827.25|3827.25|0
1713259800000|2024-04-16 09:30:00|3834.7|3834.7|3827.93|3827.93|3836.33|3836.33|3827.83|3827.83|0
1713260100000|2024-04-16 09:35:00|3827.6|3827.6|3831.2|3831.2|3831.2|3831.2|3827.43|3827.43|0
1713260400000|2024-04-16 09:40:00|3831.25|3831.25|3830.83|3830.83|3831.25|3831.25|3828.83|3828.83|0
1713260700000|2024-04-16 09:45:00|3831.17|3831.17|3831.27|3831.27|3833.46|3833.46|3830.26|3830.26|0
1713261000000|2024-04-16 09:50:00|3831.38|3831.38|3830.5|3830.5|3832|3832|3827.55|3827.55|0
1713261300000|2024-04-16 09:55:00|3830.44|3830.44|3827.29|3827.29|3830.93|3830.93|3825.04|3825.04|0
1713261600000|2024-04-16 10:00:00|3827.38|3827.38|3828.04|3828.04|3829|3829|3825.27|3825.27|0
1713261900000|2024-04-16 10:05:00|3828.29|3828.29|3828.71|3828.71|3830.79|3830.79|3828.29|3828.29|0
1713262200000|2024-04-16 10:10:00|3828.79|3828.79|3833.11|3833.11|3833.22|3833.22|3827.69|3827.69|0
1713262500000|2024-04-16 10:15:00|3833.22|3833.22|3829.64|3829.64|3834.45|3834.45|3829.64|3829.64|0
1713262800000|2024-04-16 10:20:00|3829.57|3829.57|3825.05|3825.05|3829.57|3829.57|3824.57|3824.57|0
1713263100000|2024-04-16 10:25:00|3824.94|3824.94|3821.56|3821.56|3824.94|3824.94|3819.86|3819.86|0
1713263400000|2024-04-16 10:30:00|3821.66|3821.66|3826.61|3826.61|3827.27|3827.27|3819.9|3819.9|0
1713263700000|2024-04-16 10:35:00|3827.28|3827.28|3827.94|3827.94|3830.38|3830.38|3827.28|3827.28|0
1713264000000|2024-04-16 10:40:00|3827.91|3827.91|3827.53|3827.53|3828.41|3828.41|3825.61|3825.61|0
1713264300000|2024-04-16 10:45:00|3827.2|3827.2|3832.49|3832.49|3833.87|3833.87|3827.2|3827.2|0
1713264600000|2024-04-16 10:50:00|3832.72|3832.72|3825.42|3825.42|3832.89|3832.89|3825.31|3825.31|0
1713264900000|2024-04-16 10:55:00|3826.09|3826.09|3822.71|3822.71|3826.25|3826.25|3822.04|3822.04|0
1713265200000|2024-04-16 11:00:00|3822.37|3822.37|3826.36|3826.36|3827.15|3827.15|3822.21|3822.21|0
1713265500000|2024-04-16 11:05:00|3826.27|3826.27|3825.08|3825.08|3829.84|3829.84|3824.91|3824.91|0
1713265800000|2024-04-16 11:10:00|3825.19|3825.19|3826.12|3826.12|3826.58|3826.58|3823.87|3823.87|0
1713266100000|2024-04-16 11:15:00|3826.28|3826.28|3825.43|3825.43|3828.55|3828.55|3825.01|3825.01|0
1713266400000|2024-04-16 11:20:00|3825.36|3825.36|3828.13|3828.13|3828.22|3828.22|3823.86|3823.86|0
1713266700000|2024-04-16 11:25:00|3827.79|3827.79|3826.23|3826.23|3830.05|3830.05|3826.23|3826.23|0
1713267000000|2024-04-16 11:30:00|3826.13|3826.13|3830.56|3830.56|3831.81|3831.81|3825.97|3825.97|0
1713267300000|2024-04-16 11:35:00|3830.45|3830.45|3830|3830|3830.78|3830.78|3829.34|3829.34|0
1713267600000|2024-04-16 11:40:00|3830.33|3830.33|3831.14|3831.14|3831.7|3831.7|3828.76|3828.76|0
1713267900000|2024-04-16 11:45:00|3831.06|3831.06|3835.81|3835.81|3835.81|3835.81|3830.62|3830.62|0
1713268200000|2024-04-16 11:50:00|3835.85|3835.85|3832.23|3832.23|3836.31|3836.31|3832.06|3832.06|0
1713268500000|2024-04-16 11:55:00|3832.39|3832.39|3836.25|3836.25|3836.36|3836.36|3832.39|3832.39|0
1713268800000|2024-04-16 12:00:00|3836.3|3836.3|3831.19|3831.19|3836.5|3836.5|3831.19|3831.19|0
1713269100000|2024-04-16 12:05:00|3831.14|3831.14|3829.65|3829.65|3831.69|3831.69|3829.48|3829.48|0
1713269400000|2024-04-16 12:10:00|3829.72|3829.72|3832.03|3832.03|3834.14|3834.14|3829.72|3829.72|0
1713269700000|2024-04-16 12:15:00|3831.7|3831.7|3831.7|3831.7|3833.22|3833.22|3831.41|3831.41|0
1713270000000|2024-04-16 12:20:00|3831.57|3831.57|3828.74|3828.74|3831.57|3831.57|3828.74|3828.74|0
1713270300000|2024-04-16 12:25:00|3828.79|3828.79|3826.42|3826.42|3828.79|3828.79|3825.92|3825.92|0
1713270600000|2024-04-16 12:30:00|3826.36|3826.36|3824.19|3824.19|3828.33|3828.33|3823.85|3823.85|0
1713270900000|2024-04-16 12:35:00|3824.29|3824.29|3823.56|3823.56|3824.48|3824.48|3821.27|3821.27|0
1713271200000|2024-04-16 12:40:00|3823.61|3823.61|3825.63|3825.63|3825.63|3825.63|3823.28|3823.28|0
1713271500000|2024-04-16 12:45:00|3825.71|3825.71|3828.55|3828.55|3830.85|3830.85|3825.71|3825.71|0
1713271800000|2024-04-16 12:50:00|3828.89|3828.89|3827.85|3827.85|3830.4|3830.4|3827.85|3827.85|0
1713272100000|2024-04-16 12:55:00|3828.18|3828.18|3823.3|3823.3|3829.33|3829.33|3822.21|3822.21|0
1713272400000|2024-04-16 13:00:00|3823.62|3823.62|3821.55|3821.55|3824.67|3824.67|3819.05|3819.05|0
1713272700000|2024-04-16 13:05:00|3821.76|3821.76|3823.38|3823.38|3824.65|3824.65|3821.76|3821.76|0
1713273000000|2024-04-16 13:10:00|3823.59|3823.59|3822.4|3822.4|3824.6|3824.6|3821.3|3821.3|0
1713273300000|2024-04-16 13:15:00|3822.31|3822.31|3817.73|3817.73|3822.31|3822.31|3816.57|3816.57|0
1713273600000|2024-04-16 13:20:00|3818.07|3818.07|3815.88|3815.88|3819.36|3819.36|3815.47|3815.47|0
1713273900000|2024-04-16 13:25:00|3815.83|3815.83|3815.67|3815.67|3816.79|3816.79|3812.49|3812.49|0
1713274200000|2024-04-16 13:30:00|3815.6|3815.6|3809.87|3809.87|3815.6|3815.6|3806.5|3806.5|0
1713274500000|2024-04-16 13:35:00|3809.98|3809.98|3793.51|3793.51|3811.6|3811.6|3793.47|3793.47|0
1713274800000|2024-04-16 13:40:00|3793.67|3793.67|3794.04|3794.04|3799.12|3799.12|3789.39|3789.39|0
1713275100000|2024-04-16 13:45:00|3793.94|3793.94|3791.53|3791.53|3799.13|3799.13|3788.29|3788.29|0
1713275400000|2024-04-16 13:50:00|3791.58|3791.58|3796.7|3796.7|3797.78|3797.78|3789|3789|0
1713275700000|2024-04-16 13:55:00|3796.49|3796.49|3799.02|3799.02|3802.84|3802.84|3796.06|3796.06|0
1713276000000|2024-04-16 14:00:00|3798.93|3798.93|3793.47|3793.47|3800.7|3800.7|3792.45|3792.45|0
1713276300000|2024-04-16 14:05:00|3794.14|3794.14|3795.49|3795.49|3796.54|3796.54|3792.79|3792.79|0
1713276600000|2024-04-16 14:10:00|3795.59|3795.59|3795.34|3795.34|3798.58|3798.58|3792.36|3792.36|0
1713276900000|2024-04-16 14:15:00|3795.23|3795.23|3799.34|3799.34|3803.69|3803.69|3794.84|3794.84|0
1713277200000|2024-04-16 14:20:00|3799.25|3799.25|3794.59|3794.59|3802.19|3802.19|3792.86|3792.86|0
1713277500000|2024-04-16 14:25:00|3794.61|3794.61|3790.47|3790.47|3795.28|3795.28|3790.47|3790.47|0
1713277800000|2024-04-16 14:30:00|3790.58|3790.58|3792.56|3792.56|3795.14|3795.14|3790.58|3790.58|0
1713278100000|2024-04-16 14:35:00|3792.59|3792.59|3795.57|3795.57|3796.09|3796.09|3790.65|3790.65|0
1713278400000|2024-04-16 14:40:00|3795.34|3795.34|3797.63|3797.63|3797.68|3797.68|3793.77|3793.77|0
1713278700000|2024-04-16 14:45:00|3797.58|3797.58|3796.29|3796.29|3799.3|3799.3|3795.1|3795.1|0
1713279000000|2024-04-16 14:50:00|3796.26|3796.26|3794.44|3794.44|3796.87|3796.87|3791.09|3791.09|0
1713279300000|2024-04-16 14:55:00|3794.78|3794.78|3793.09|3793.09|3795.66|3795.66|3789.87|3789.87|0
1713279600000|2024-04-16 15:00:00|3793.14|3793.14|3798.46|3798.46|3798.67|3798.67|3791.85|3791.85|0
1713279900000|2024-04-16 15:05:00|3798.5|3798.5|3793.5|3793.5|3798.67|3798.67|3791.74|3791.74|0
1713280200000|2024-04-16 15:10:00|3793.11|3793.11|3790.75|3790.75|3793.73|3793.73|3790.02|3790.02|0
1713280500000|2024-04-16 15:15:00|3790.41|3790.41|3790.09|3790.09|3793.03|3793.03|3790.09|3790.09|0
1713280800000|2024-04-16 15:20:00|3789.99|3789.99|3788.42|3788.42|3790.7|3790.7|3787.8|3787.8|0
1713281100000|2024-04-16 15:25:00|3788.75|3788.75|3786.21|3786.21|3792.03|3792.03|3785.75|3785.75|0
1713338100000|2024-04-17 07:15:00|3806.16|3806.16|3804.85|3804.85|3809|3809|3804.28|3804.28|0
1713338400000|2024-04-17 07:20:00|3804.68|3804.68|3812.32|3812.32|3813.25|3813.25|3804.68|3804.68|0
1713338700000|2024-04-17 07:25:00|3812.66|3812.66|3817.66|3817.66|3818.71|3818.71|3812.4|3812.4|0
1713339000000|2024-04-17 07:30:00|3817.24|3817.24|3813.39|3813.39|3817.56|3817.56|3811.8|3811.8|0
1713339300000|2024-04-17 07:35:00|3813.05|3813.05|3819.76|3819.76|3819.76|3819.76|3812.32|3812.32|0
1713339600000|2024-04-17 07:40:00|3819.81|3819.81|3824.48|3824.48|3826.02|3826.02|3819.21|3819.21|0
1713339900000|2024-04-17 07:45:00|3824.26|3824.26|3823.75|3823.75|3825.88|3825.88|3823.12|3823.12|0
1713340200000|2024-04-17 07:50:00|3823.14|3823.14|3822.74|3822.74|3824.78|3824.78|3822.51|3822.51|0
1713340500000|2024-04-17 07:55:00|3822.4|3822.4|3824.85|3824.85|3825.82|3825.82|3821.19|3821.19|0
1713340800000|2024-04-17 08:00:00|3824.96|3824.96|3828.69|3828.69|3829.59|3829.59|3824.54|3824.54|0
1713341100000|2024-04-17 08:05:00|3828.47|3828.47|3832.66|3832.66|3832.97|3832.97|3828.42|3828.42|0
1713341400000|2024-04-17 08:10:00|3832.32|3832.32|3834.46|3834.46|3834.46|3834.46|3831.69|3831.69|0
1713341700000|2024-04-17 08:15:00|3834.55|3834.55|3835.66|3835.66|3836.12|3836.12|3832.68|3832.68|0
1713342000000|2024-04-17 08:20:00|3835.33|3835.33|3836.05|3836.05|3836.99|3836.99|3833.8|3833.8|0
1713342300000|2024-04-17 08:25:00|3836.24|3836.24|3835.9|3835.9|3836.67|3836.67|3834.23|3834.23|0
1713342600000|2024-04-17 08:30:00|3835.34|3835.34|3837.97|3837.97|3838.64|3838.64|3833.19|3833.19|0
1713342900000|2024-04-17 08:35:00|3837.81|3837.81|3839.29|3839.29|3839.62|3839.62|3837.05|3837.05|0
1713343200000|2024-04-17 08:40:00|3839.45|3839.45|3836.08|3836.08|3839.69|3839.69|3835.86|3835.86|0
1713343500000|2024-04-17 08:45:00|3836.03|3836.03|3838.63|3838.63|3838.66|3838.66|3836.03|3836.03|0
1713343800000|2024-04-17 08:50:00|3838.42|3838.42|3835.77|3835.77|3840.09|3840.09|3835.44|3835.44|0
1713344100000|2024-04-17 08:55:00|3835.69|3835.69|3838.38|3838.38|3839.65|3839.65|3835.64|3835.64|0
1713344400000|2024-04-17 09:00:00|3838.16|3838.16|3836.98|3836.98|3838.16|3838.16|3835.01|3835.01|0
1713344700000|2024-04-17 09:05:00|3837.06|3837.06|3837.95|3837.95|3838.71|3838.71|3836.96|3836.96|0
1713345000000|2024-04-17 09:10:00|3837.84|3837.84|3840.39|3840.39|3840.69|3840.69|3837.76|3837.76|0
1713345300000|2024-04-17 09:15:00|3840.38|3840.38|3836.91|3836.91|3841.05|3841.05|3836.63|3836.63|0
1713345600000|2024-04-17 09:20:00|3837.24|3837.24|3837.58|3837.58|3837.76|3837.76|3837.03|3837.03|0
1713345900000|2024-04-17 09:25:00|3837.43|3837.43|3838.57|3838.57|3838.71|3838.71|3836.28|3836.28|0
1713346200000|2024-04-17 09:30:00|3838.46|3838.46|3839.91|3839.91|3841.45|3841.45|3838.46|3838.46|0
1713346500000|2024-04-17 09:35:00|3839.83|3839.83|3840.12|3840.12|3840.26|3840.26|3839.49|3839.49|0
1713346800000|2024-04-17 09:40:00|3840.03|3840.03|3838.89|3838.89|3840.5|3840.5|3838.82|3838.82|0
1713347100000|2024-04-17 09:45:00|3838.81|3838.81|3840.29|3840.29|3840.5|3840.5|3838.07|3838.07|0
1713347400000|2024-04-17 09:50:00|3839.96|3839.96|3841.79|3841.79|3841.79|3841.79|3839.86|3839.86|0
1713347700000|2024-04-17 09:55:00|3841.45|3841.45|3838.35|3838.35|3841.84|3841.84|3838.19|3838.19|0
1713348000000|2024-04-17 10:00:00|3838.19|3838.19|3839.48|3839.48|3839.48|3839.48|3837.7|3837.7|0
1713348300000|2024-04-17 10:05:00|3839.04|3839.04|3839|3839|3840.82|3840.82|3837.34|3837.34|0
1713348600000|2024-04-17 10:10:00|3839.22|3839.22|3838.3|3838.3|3839.22|3839.22|3838.07|3838.07|0
1713348900000|2024-04-17 10:15:00|3838.4|3838.4|3840.61|3840.61|3840.66|3840.66|3838.09|3838.09|0
1713349200000|2024-04-17 10:20:00|3840.39|3840.39|3837.42|3837.42|3840.39|3840.39|3835.13|3835.13|0
1713349500000|2024-04-17 10:25:00|3837.33|3837.33|3838.74|3838.74|3838.98|3838.98|3837.2|3837.2|0
1713349800000|2024-04-17 10:30:00|3839.07|3839.07|3839.44|3839.44|3840.54|3840.54|3838.99|3838.99|0
1713350100000|2024-04-17 10:35:00|3839.42|3839.42|3835.55|3835.55|3839.47|3839.47|3834.62|3834.62|0
1713350400000|2024-04-17 10:40:00|3836.27|3836.27|3839.01|3839.01|3839.43|3839.43|3836.27|3836.27|0
1713350700000|2024-04-17 10:45:00|3839.12|3839.12|3838.27|3838.27|3839.43|3839.43|3837.26|3837.26|0
1713351000000|2024-04-17 10:50:00|3837.93|3837.93|3836.46|3836.46|3838.05|3838.05|3835.48|3835.48|0
1713351300000|2024-04-17 10:55:00|3836.38|3836.38|3835.03|3835.03|3838.24|3838.24|3834.81|3834.81|0
1713351600000|2024-04-17 11:00:00|3835.01|3835.01|3838.49|3838.49|3838.49|3838.49|3835.01|3835.01|0
1713351900000|2024-04-17 11:05:00|3837.94|3837.94|3836.22|3836.22|3838.04|3838.04|3836.22|3836.22|0
1713352200000|2024-04-17 11:10:00|3835.88|3835.88|3838.29|3838.29|3838.29|3838.29|3835.4|3835.4|0
1713352500000|2024-04-17 11:15:00|3838.39|3838.39|3839.47|3839.47|3840.28|3840.28|3838.3|3838.3|0
1713352800000|2024-04-17 11:20:00|3839.13|3839.13|3841.14|3841.14|3841.19|3841.19|3838.3|3838.3|0
1713353100000|2024-04-17 11:25:00|3841.09|3841.09|3841.34|3841.34|3842.42|3842.42|3839.06|3839.06|0
1713353400000|2024-04-17 11:30:00|3841|3841|3839.96|3839.96|3841.47|3841.47|3837.95|3837.95|0
1713353700000|2024-04-17 11:35:00|3839.62|3839.62|3836.93|3836.93|3839.62|3839.62|3836.93|3836.93|0
1713354000000|2024-04-17 11:40:00|3836.71|3836.71|3838.65|3838.65|3839.36|3839.36|3836.71|3836.71|0
1713354300000|2024-04-17 11:45:00|3838.71|3838.71|3838.62|3838.62|3840.34|3840.34|3837.32|3837.32|0
1713354600000|2024-04-17 11:50:00|3838.54|3838.54|3833.97|3833.97|3838.54|3838.54|3833.89|3833.89|0
1713354900000|2024-04-17 11:55:00|3833.92|3833.92|3834.32|3834.32|3834.42|3834.42|3833.92|3833.92|0
1713355200000|2024-04-17 12:00:00|3834.41|3834.41|3836.15|3836.15|3838.37|3838.37|3834.41|3834.41|0
1713355500000|2024-04-17 12:05:00|3836.2|3836.2|3838.57|3838.57|3839.39|3839.39|3836.2|3836.2|0
1713355800000|2024-04-17 12:10:00|3838.68|3838.68|3838.9|3838.9|3838.9|3838.9|3836.82|3836.82|0
1713356100000|2024-04-17 12:15:00|3838.68|3838.68|3840.3|3840.3|3840.66|3840.66|3838.68|3838.68|0
1713356400000|2024-04-17 12:20:00|3840.32|3840.32|3834.88|3834.88|3840.73|3840.73|3834.52|3834.52|0
1713356700000|2024-04-17 12:25:00|3835.05|3835.05|3836.21|3836.21|3836.26|3836.26|3833.32|3833.32|0
1713357000000|2024-04-17 12:30:00|3835.83|3835.83|3839.23|3839.23|3839.23|3839.23|3835.16|3835.16|0
1713357300000|2024-04-17 12:35:00|3839.34|3839.34|3841.01|3841.01|3841.01|3841.01|3838.8|3838.8|0
1713357600000|2024-04-17 12:40:00|3840.91|3840.91|3841.88|3841.88|3841.88|3841.88|3839.61|3839.61|0
1713357900000|2024-04-17 12:45:00|3842.14|3842.14|3842.06|3842.06|3843.68|3843.68|3841.72|3841.72|0
1713358200000|2024-04-17 12:50:00|3841.97|3841.97|3842.31|3842.31|3842.31|3842.31|3840.06|3840.06|0
1713358500000|2024-04-17 12:55:00|3841.97|3841.97|3839.89|3839.89|3842.2|3842.2|3839.89|3839.89|0
1713358800000|2024-04-17 13:00:00|3839.67|3839.67|3839.03|3839.03|3840.87|3840.87|3838.78|3838.78|0
1713359100000|2024-04-17 13:05:00|3838.95|3838.95|3839.45|3839.45|3839.45|3839.45|3836.8|3836.8|0
1713359400000|2024-04-17 13:10:00|3838.78|3838.78|3840.13|3840.13|3840.46|3840.46|3838.37|3838.37|0
1713359700000|2024-04-17 13:15:00|3840.11|3840.11|3841.51|3841.51|3841.64|3841.64|3839.68|3839.68|0
1713360000000|2024-04-17 13:20:00|3841.5|3841.5|3839.02|3839.02|3841.59|3841.59|3838.74|3838.74|0
1713360300000|2024-04-17 13:25:00|3838.97|3838.97|3843.28|3843.28|3843.31|3843.31|3838.26|3838.26|0
1713360600000|2024-04-17 13:30:00|3843.27|3843.27|3843.93|3843.93|3844.99|3844.99|3839.23|3839.23|0
1713360900000|2024-04-17 13:35:00|3843.28|3843.28|3844.71|3844.71|3844.92|3844.92|3838.47|3838.47|0
1713361200000|2024-04-17 13:40:00|3844.82|3844.82|3852.59|3852.59|3852.59|3852.59|3844.82|3844.82|0
1713361500000|2024-04-17 13:45:00|3852.52|3852.52|3850.64|3850.64|3855.63|3855.63|3849.65|3849.65|0
1713361800000|2024-04-17 13:50:00|3850.72|3850.72|3846.77|3846.77|3850.72|3850.72|3846.49|3846.49|0
1713362100000|2024-04-17 13:55:00|3846.17|3846.17|3845.3|3845.3|3848.33|3848.33|3842.84|3842.84|0
1713362400000|2024-04-17 14:00:00|3844.97|3844.97|3839.65|3839.65|3845.19|3845.19|3837.2|3837.2|0
1713362700000|2024-04-17 14:05:00|3839.41|3839.41|3841.07|3841.07|3841.97|3841.97|3837.51|3837.51|0
1713363000000|2024-04-17 14:10:00|3840.99|3840.99|3838.97|3838.97|3841.06|3841.06|3836.41|3836.41|0
1713363300000|2024-04-17 14:15:00|3839.64|3839.64|3837.66|3837.66|3840.28|3840.28|3836.46|3836.46|0
1713363600000|2024-04-17 14:20:00|3837.44|3837.44|3841.49|3841.49|3841.49|3841.49|3836.1|3836.1|0
1713363900000|2024-04-17 14:25:00|3841.93|3841.93|3844.26|3844.26|3845.53|3845.53|3841.93|3841.93|0
1713364200000|2024-04-17 14:30:00|3844.18|3844.18|3839.4|3839.4|3844.18|3844.18|3838.78|3838.78|0
1713364500000|2024-04-17 14:35:00|3839.21|3839.21|3837.85|3837.85|3839.21|3839.21|3836.17|3836.17|0
1713364800000|2024-04-17 14:40:00|3837.78|3837.78|3837.6|3837.6|3838.36|3838.36|3835.88|3835.88|0
1713365100000|2024-04-17 14:45:00|3836.93|3836.93|3838.1|3838.1|3838.73|3838.73|3834.79|3834.79|0
1713365400000|2024-04-17 14:50:00|3837.77|3837.77|3836.22|3836.22|3838.63|3838.63|3834.91|3834.91|0
1713365700000|2024-04-17 14:55:00|3835.88|3835.88|3833.06|3833.06|3836.71|3836.71|3832.3|3832.3|0
1713366000000|2024-04-17 15:00:00|3833.11|3833.11|3834.9|3834.9|3836.25|3836.25|3832.52|3832.52|0
1713366300000|2024-04-17 15:05:00|3834.97|3834.97|3831.12|3831.12|3834.97|3834.97|3830.04|3830.04|0
1713366600000|2024-04-17 15:10:00|3831.22|3831.22|3836.87|3836.87|3837.46|3837.46|3831.22|3831.22|0
1713366900000|2024-04-17 15:15:00|3836.84|3836.84|3835.26|3835.26|3837.46|3837.46|3834.91|3834.91|0
1713367200000|2024-04-17 15:20:00|3835.49|3835.49|3834.84|3834.84|3836.05|3836.05|3834.01|3834.01|0
1713367500000|2024-04-17 15:25:00|3834.86|3834.86|3833.99|3833.99|3836.39|3836.39|3833.85|3833.85|0
1713424500000|2024-04-18 07:15:00|3870.67|3870.67|3869.43|3869.43|3872.07|3872.07|3868.08|3868.08|0
1713424800000|2024-04-18 07:20:00|3869.17|3869.17|3873.64|3873.64|3875.32|3875.32|3869.12|3869.12|0
1713425100000|2024-04-18 07:25:00|3873.8|3873.8|3874.73|3874.73|3878.04|3878.04|3873.8|3873.8|0
1713425400000|2024-04-18 07:30:00|3874.84|3874.84|3874.58|3874.58|3877.88|3877.88|3873.22|3873.22|0
1713425700000|2024-04-18 07:35:00|3874.92|3874.92|3874.94|3874.94|3877.63|3877.63|3872.82|3872.82|0
1713426000000|2024-04-18 07:40:00|3874.87|3874.87|3871.99|3871.99|3874.87|3874.87|3868.62|3868.62|0
1713426300000|2024-04-18 07:45:00|3871.9|3871.9|3874.48|3874.48|3875.41|3875.41|3871.9|3871.9|0
1713426600000|2024-04-18 07:50:00|3874.39|3874.39|3872.25|3872.25|3875.92|3875.92|3872.25|3872.25|0
1713426900000|2024-04-18 07:55:00|3871.92|3871.92|3872.77|3872.77|3873.91|3873.91|3870.45|3870.45|0
1713427200000|2024-04-18 08:00:00|3872.87|3872.87|3873.95|3873.95|3873.95|3873.95|3870.77|3870.77|0
1713427500000|2024-04-18 08:05:00|3873.93|3873.93|3872.27|3872.27|3876.59|3876.59|3872.27|3872.27|0
1713427800000|2024-04-18 08:10:00|3872.37|3872.37|3872.03|3872.03|3874.18|3874.18|3869.54|3869.54|0
1713428100000|2024-04-18 08:15:00|3872.37|3872.37|3869.77|3869.77|3872.37|3872.37|3868.44|3868.44|0
1713428400000|2024-04-18 08:20:00|3868.78|3868.78|3870.97|3870.97|3872.18|3872.18|3868.22|3868.22|0
1713428700000|2024-04-18 08:25:00|3870.93|3870.93|3876.45|3876.45|3876.45|3876.45|3870.88|3870.88|0
1713429000000|2024-04-18 08:30:00|3875.78|3875.78|3878.02|3878.02|3879.9|3879.9|3875.39|3875.39|0
1713429300000|2024-04-18 08:35:00|3878.12|3878.12|3877.51|3877.51|3880|3880|3876.54|3876.54|0
1713429600000|2024-04-18 08:40:00|3876.51|3876.51|3872.1|3872.1|3877.17|3877.17|3872.1|3872.1|0
1713429900000|2024-04-18 08:45:00|3872.07|3872.07|3871.62|3871.62|3874.1|3874.1|3871.4|3871.4|0
1713430200000|2024-04-18 08:50:00|3871.7|3871.7|3870.5|3870.5|3873.31|3873.31|3870.22|3870.22|0
1713430500000|2024-04-18 08:55:00|3870.17|3870.17|3866.98|3866.98|3870.26|3870.26|3865.51|3865.51|0
1713430800000|2024-04-18 09:00:00|3866.96|3866.96|3871.76|3871.76|3871.76|3871.76|3866.96|3866.96|0
1713431100000|2024-04-18 09:05:00|3871.09|3871.09|3864.23|3864.23|3871.09|3871.09|3863.73|3863.73|0
1713431400000|2024-04-18 09:10:00|3864.17|3864.17|3865.04|3865.04|3865.04|3865.04|3863.36|3863.36|0
1713431700000|2024-04-18 09:15:00|3864.96|3864.96|3861.2|3861.2|3865.22|3865.22|3860.76|3860.76|0
1713432000000|2024-04-18 09:20:00|3860.76|3860.76|3854.8|3854.8|3860.76|3860.76|3853.37|3853.37|0
1713432300000|2024-04-18 09:25:00|3854.84|3854.84|3858.04|3858.04|3858.04|3858.04|3853.58|3853.58|0
1713432600000|2024-04-18 09:30:00|3858.25|3858.25|3859.2|3859.2|3860.78|3860.78|3856.68|3856.68|0
1713432900000|2024-04-18 09:35:00|3859.13|3859.13|3861.78|3861.78|3861.97|3861.97|3858.08|3858.08|0
1713433200000|2024-04-18 09:40:00|3862.04|3862.04|3866.49|3866.49|3866.49|3866.49|3862.04|3862.04|0
1713433500000|2024-04-18 09:45:00|3866.44|3866.44|3864.51|3864.51|3868.08|3868.08|3864.51|3864.51|0
1713433800000|2024-04-18 09:50:00|3864.17|3864.17|3862.87|3862.87|3864.47|3864.47|3862.87|3862.87|0
1713434100000|2024-04-18 09:55:00|3862.54|3862.54|3862.5|3862.5|3863|3863|3862.06|3862.06|0
1713434400000|2024-04-18 10:00:00|3862.6|3862.6|3861.63|3861.63|3862.83|3862.83|3860.42|3860.42|0
1713434700000|2024-04-18 10:05:00|3861.73|3861.73|3862.57|3862.57|3862.57|3862.57|3861.1|3861.1|0
1713435000000|2024-04-18 10:10:00|3862.52|3862.52|3863.66|3863.66|3863.66|3863.66|3860.67|3860.67|0
1713435300000|2024-04-18 10:15:00|3864.33|3864.33|3861.37|3861.37|3864.72|3864.72|3861.37|3861.37|0
1713435600000|2024-04-18 10:20:00|3861.18|3861.18|3861.65|3861.65|3861.75|3861.75|3858.75|3858.75|0
1713435900000|2024-04-18 10:25:00|3862.32|3862.32|3861.05|3861.05|3862.37|3862.37|3861.05|3861.05|0
1713436200000|2024-04-18 10:30:00|3860.96|3860.96|3861.21|3861.21|3861.35|3861.35|3860.02|3860.02|0
1713436500000|2024-04-18 10:35:00|3861.19|3861.19|3862.15|3862.15|3862.97|3862.97|3860.76|3860.76|0
1713436800000|2024-04-18 10:40:00|3862.09|3862.09|3857.23|3857.23|3862.17|3862.17|3857.23|3857.23|0
1713437100000|2024-04-18 10:45:00|3857.13|3857.13|3856.93|3856.93|3859|3859|3856.72|3856.72|0
1713437400000|2024-04-18 10:50:00|3857.6|3857.6|3855.73|3855.73|3858.56|3858.56|3855.35|3855.35|0
1713437700000|2024-04-18 10:55:00|3855.68|3855.68|3858.11|3858.11|3860.59|3860.59|3855.57|3855.57|0
1713438000000|2024-04-18 11:00:00|3857.9|3857.9|3857.33|3857.33|3859.38|3859.38|3857.33|3857.33|0
1713438300000|2024-04-18 11:05:00|3857.28|3857.28|3859.68|3859.68|3859.68|3859.68|3857.13|3857.13|0
1713438600000|2024-04-18 11:10:00|3859.61|3859.61|3857.63|3857.63|3859.61|3859.61|3856.03|3856.03|0
1713438900000|2024-04-18 11:15:00|3857.85|3857.85|3860.34|3860.34|3860.91|3860.91|3857.85|3857.85|0
1713439200000|2024-04-18 11:20:00|3860.01|3860.01|3859.83|3859.83|3861.86|3861.86|3859.72|3859.72|0
1713439500000|2024-04-18 11:25:00|3859.5|3859.5|3857.72|3857.72|3859.5|3859.5|3857.66|3857.66|0
1713439800000|2024-04-18 11:30:00|3857.57|3857.57|3860.76|3860.76|3860.81|3860.81|3857.57|3857.57|0
1713440100000|2024-04-18 11:35:00|3860.86|3860.86|3860.22|3860.22|3860.86|3860.86|3858.54|3858.54|0
1713440400000|2024-04-18 11:40:00|3860.37|3860.37|3860.03|3860.03|3861.32|3861.32|3859.16|3859.16|0
1713440700000|2024-04-18 11:45:00|3860.36|3860.36|3860.9|3860.9|3861.51|3861.51|3860.36|3860.36|0
1713441000000|2024-04-18 11:50:00|3860.85|3860.85|3863.46|3863.46|3864.69|3864.69|3860.85|3860.85|0
1713441300000|2024-04-18 11:55:00|3863.61|3863.61|3861.97|3861.97|3863.67|3863.67|3861.97|3861.97|0
1713441600000|2024-04-18 12:00:00|3862.46|3862.46|3859.29|3859.29|3862.51|3862.51|3859.27|3859.27|0
1713441900000|2024-04-18 12:05:00|3859.22|3859.22|3858.85|3858.85|3861.28|3861.28|3858.85|3858.85|0
1713442200000|2024-04-18 12:10:00|3858.87|3858.87|3857.48|3857.48|3858.87|3858.87|3856.46|3856.46|0
1713442500000|2024-04-18 12:15:00|3857.81|3857.81|3856.59|3856.59|3857.81|3857.81|3856.04|3856.04|0
1713442800000|2024-04-18 12:20:00|3856.5|3856.5|3854.08|3854.08|3856.5|3856.5|3854.08|3854.08|0
1713443100000|2024-04-18 12:25:00|3854.12|3854.12|3853.67|3853.67|3854.38|3854.38|3853|3853|0
1713443400000|2024-04-18 12:30:00|3854.21|3854.21|3854.32|3854.32|3854.69|3854.69|3852.19|3852.19|0
1713443700000|2024-04-18 12:35:00|3854.55|3854.55|3858.03|3858.03|3859.52|3859.52|3854.42|3854.42|0
1713444000000|2024-04-18 12:40:00|3857.96|3857.96|3855.44|3855.44|3858.01|3858.01|3855.44|3855.44|0
1713444300000|2024-04-18 12:45:00|3855.34|3855.34|3853.88|3853.88|3855.39|3855.39|3849.72|3849.72|0
1713444600000|2024-04-18 12:50:00|3854.07|3854.07|3855.8|3855.8|3856.4|3856.4|3853.66|3853.66|0
1713444900000|2024-04-18 12:55:00|3856.02|3856.02|3857.11|3857.11|3857.65|3857.65|3856.02|3856.02|0
1713445200000|2024-04-18 13:00:00|3857.47|3857.47|3862.38|3862.38|3862.38|3862.38|3857.42|3857.42|0
1713445500000|2024-04-18 13:05:00|3862.28|3862.28|3860.31|3860.31|3863.92|3863.92|3859.7|3859.7|0
1713445800000|2024-04-18 13:10:00|3860.42|3860.42|3862.89|3862.89|3863.22|3863.22|3860.42|3860.42|0
1713446100000|2024-04-18 13:15:00|3862.98|3862.98|3861.98|3861.98|3863.31|3863.31|3860.94|3860.94|0
1713446400000|2024-04-18 13:20:00|3862.2|3862.2|3858.67|3858.67|3863.14|3863.14|3858.42|3858.42|0
1713446700000|2024-04-18 13:25:00|3858.45|3858.45|3857.89|3857.89|3859.13|3859.13|3857.07|3857.07|0
1713447000000|2024-04-18 13:30:00|3857.97|3857.97|3861.66|3861.66|3866.07|3866.07|3857.97|3857.97|0
1713447300000|2024-04-18 13:35:00|3861.55|3861.55|3861.47|3861.47|3863.53|3863.53|3853.25|3853.25|0
1713447600000|2024-04-18 13:40:00|3860.91|3860.91|3861.14|3861.14|3863.07|3863.07|3858.49|3858.49|0
1713447900000|2024-04-18 13:45:00|3861.47|3861.47|3866.8|3866.8|3867.06|3867.06|3859.51|3859.51|0
1713448200000|2024-04-18 13:50:00|3866.74|3866.74|3863.99|3863.99|3869.29|3869.29|3862.89|3862.89|0
1713448500000|2024-04-18 13:55:00|3864.01|3864.01|3866.83|3866.83|3866.89|3866.89|3863.79|3863.79|0
1713448800000|2024-04-18 14:00:00|3866.16|3866.16|3863.97|3863.97|3868.27|3868.27|3862.91|3862.91|0
1713449100000|2024-04-18 14:05:00|3864.07|3864.07|3867.89|3867.89|3867.89|3867.89|3863.93|3863.93|0
1713449400000|2024-04-18 14:10:00|3868.22|3868.22|3869.93|3869.93|3870.03|3870.03|3865.9|3865.9|0
1713449700000|2024-04-18 14:15:00|3870.04|3870.04|3871.37|3871.37|3873.79|3873.79|3869.72|3869.72|0
1713450000000|2024-04-18 14:20:00|3871.48|3871.48|3868.74|3868.74|3871.53|3871.53|3867.42|3867.42|0
1713450300000|2024-04-18 14:25:00|3869.08|3869.08|3870.31|3870.31|3873.3|3873.3|3868.5|3868.5|0
1713450600000|2024-04-18 14:30:00|3870.64|3870.64|3872.61|3872.61|3872.61|3872.61|3870.09|3870.09|0
1713450900000|2024-04-18 14:35:00|3872.51|3872.51|3872.33|3872.33|3874.76|3874.76|3871.85|3871.85|0
1713451200000|2024-04-18 14:40:00|3872.31|3872.31|3870.7|3870.7|3872.69|3872.69|3870.43|3870.43|0
1713451500000|2024-04-18 14:45:00|3870.81|3870.81|3871.96|3871.96|3872.81|3872.81|3868.52|3868.52|0
1713451800000|2024-04-18 14:50:00|3872.3|3872.3|3874.95|3874.95|3874.95|3874.95|3871.95|3871.95|0
1713452100000|2024-04-18 14:55:00|3874.9|3874.9|3873.59|3873.59|3876.3|3876.3|3872.79|3872.79|0
1713452400000|2024-04-18 15:00:00|3873.7|3873.7|3877.11|3877.11|3877.45|3877.45|3873.7|3873.7|0
1713452700000|2024-04-18 15:05:00|3877.45|3877.45|3877.28|3877.28|3879.3|3879.3|3877.16|3877.16|0
1713453000000|2024-04-18 15:10:00|3877.34|3877.34|3880.45|3880.45|3880.83|3880.83|3877.34|3877.34|0
1713453300000|2024-04-18 15:15:00|3880.78|3880.78|3880.16|3880.16|3883.06|3883.06|3880.16|3880.16|0
1713453600000|2024-04-18 15:20:00|3880.22|3880.22|3881.81|3881.81|3883.24|3883.24|3880.02|3880.02|0
1713453900000|2024-04-18 15:25:00|3881.76|3881.76|3880.34|3880.34|3881.81|3881.81|3878.98|3878.98|0
1713510900000|2024-04-19 07:15:00|3840.34|3840.34|3839.76|3839.76|3844.39|3844.39|3837.46|3837.46|0
1713511200000|2024-04-19 07:20:00|3839.98|3839.98|3837.77|3837.77|3841.31|3841.31|3837.71|3837.71|0
1713511500000|2024-04-19 07:25:00|3837.66|3837.66|3839.13|3839.13|3840.72|3840.72|3837.08|3837.08|0
1713511800000|2024-04-19 07:30:00|3838.46|3838.46|3830.95|3830.95|3838.46|3838.46|3830.82|3830.82|0
1713512100000|2024-04-19 07:35:00|3831.21|3831.21|3830.96|3830.96|3833.13|3833.13|3829.59|3829.59|0
1713512400000|2024-04-19 07:40:00|3831.3|3831.3|3831.65|3831.65|3833.13|3833.13|3829.29|3829.29|0
1713512700000|2024-04-19 07:45:00|3831.99|3831.99|3830.54|3830.54|3834.29|3834.29|3830.38|3830.38|0
1713513000000|2024-04-19 07:50:00|3830.87|3830.87|3831.77|3831.77|3832.82|3832.82|3830.81|3830.81|0
1713513300000|2024-04-19 07:55:00|3831.55|3831.55|3834.27|3834.27|3834.49|3834.49|3831.4|3831.4|0
1713513600000|2024-04-19 08:00:00|3834.48|3834.48|3835.47|3835.47|3835.47|3835.47|3833.02|3833.02|0
1713513900000|2024-04-19 08:05:00|3835.91|3835.91|3839.68|3839.68|3839.98|3839.98|3835.52|3835.52|0
1713514200000|2024-04-19 08:10:00|3839.63|3839.63|3838.55|3838.55|3839.86|3839.86|3837.19|3837.19|0
1713514500000|2024-04-19 08:15:00|3838.46|3838.46|3847.71|3847.71|3847.71|3847.71|3838.46|3838.46|0
1713514800000|2024-04-19 08:20:00|3848.05|3848.05|3844.23|3844.23|3848.2|3848.2|3844.05|3844.05|0
1713515100000|2024-04-19 08:25:00|3844.13|3844.13|3841.33|3841.33|3846.12|3846.12|3841.33|3841.33|0
1713515400000|2024-04-19 08:30:00|3841.66|3841.66|3833.2|3833.2|3842.1|3842.1|3832.98|3832.98|0
1713515700000|2024-04-19 08:35:00|3833.52|3833.52|3833.37|3833.37|3834.26|3834.26|3831.88|3831.88|0
1713516000000|2024-04-19 08:40:00|3833.35|3833.35|3830.32|3830.32|3833.35|3833.35|3828.87|3828.87|0
1713516300000|2024-04-19 08:45:00|3829.98|3829.98|3832.22|3832.22|3832.22|3832.22|3829.3|3829.3|0
1713516600000|2024-04-19 08:50:00|3832.3|3832.3|3835.83|3835.83|3837.6|3837.6|3832.3|3832.3|0
1713516900000|2024-04-19 08:55:00|3835.9|3835.9|3833.16|3833.16|3836.33|3836.33|3832.51|3832.51|0
1713517200000|2024-04-19 09:00:00|3833.07|3833.07|3838.15|3838.15|3841.51|3841.51|3833.07|3833.07|0
1713517500000|2024-04-19 09:05:00|3837.92|3837.92|3837.17|3837.17|3838.08|3838.08|3835.23|3835.23|0
1713517800000|2024-04-19 09:10:00|3837.15|3837.15|3837.38|3837.38|3837.38|3837.38|3837.15|3837.15|0
1713518100000|2024-04-19 09:15:00|3837.91|3837.91|3837.42|3837.42|3840.54|3840.54|3835.9|3835.9|0
1713518400000|2024-04-19 09:20:00|3837.17|3837.17|3839.88|3839.88|3840.85|3840.85|3837.11|3837.11|0
1713518700000|2024-04-19 09:25:00|3840.1|3840.1|3845.64|3845.64|3845.69|3845.69|3839.57|3839.57|0
1713519000000|2024-04-19 09:30:00|3845.97|3845.97|3848.84|3848.84|3849.76|3849.76|3845.81|3845.81|0
1713519300000|2024-04-19 09:35:00|3848.79|3848.79|3846.97|3846.97|3850.08|3850.08|3846.18|3846.18|0
1713519600000|2024-04-19 09:40:00|3846.88|3846.88|3847.47|3847.47|3848.57|3848.57|3845.39|3845.39|0
1713519900000|2024-04-19 09:45:00|3847.66|3847.66|3852.01|3852.01|3852.01|3852.01|3847.66|3847.66|0
1713520200000|2024-04-19 09:50:00|3852.41|3852.41|3855.44|3855.44|3855.99|3855.99|3851.89|3851.89|0
1713520500000|2024-04-19 09:55:00|3855.28|3855.28|3851.83|3851.83|3855.79|3855.79|3850.7|3850.7|0
1713520800000|2024-04-19 10:00:00|3852.22|3852.22|3848.56|3848.56|3852.23|3852.23|3848.56|3848.56|0
1713521100000|2024-04-19 10:05:00|3848.66|3848.66|3854.89|3854.89|3854.89|3854.89|3848.33|3848.33|0
1713521400000|2024-04-19 10:10:00|3854.84|3854.84|3854.28|3854.28|3857.66|3857.66|3853.79|3853.79|0
1713521700000|2024-04-19 10:15:00|3854.3|3854.3|3851.2|3851.2|3854.54|3854.54|3851.15|3851.15|0
1713522000000|2024-04-19 10:20:00|3850.98|3850.98|3849.32|3849.32|3850.98|3850.98|3849.02|3849.02|0
1713522300000|2024-04-19 10:25:00|3849.54|3849.54|3850.08|3850.08|3851.29|3851.29|3848.87|3848.87|0
1713522600000|2024-04-19 10:30:00|3850.41|3850.41|3853.02|3853.02|3853.21|3853.21|3849.89|3849.89|0
1713522900000|2024-04-19 10:35:00|3853.35|3853.35|3852.57|3852.57|3855.56|3855.56|3852.57|3852.57|0
1713523200000|2024-04-19 10:40:00|3852.47|3852.47|3849.88|3849.88|3855.3|3855.3|3849.88|3849.88|0
1713523500000|2024-04-19 10:45:00|3849.83|3849.83|3854.46|3854.46|3854.9|3854.9|3849.81|3849.81|0
1713523800000|2024-04-19 10:50:00|3854.36|3854.36|3851.39|3851.39|3854.36|3854.36|3849.94|3849.94|0
1713524100000|2024-04-19 10:55:00|3851.05|3851.05|3851.96|3851.96|3852.34|3852.34|3850.76|3850.76|0
1713524400000|2024-04-19 11:00:00|3852.27|3852.27|3852.32|3852.32|3854.46|3854.46|3851.29|3851.29|0
1713524700000|2024-04-19 11:05:00|3852.27|3852.27|3847.34|3847.34|3853.55|3853.55|3847.34|3847.34|0
1713525000000|2024-04-19 11:10:00|3847.67|3847.67|3844.37|3844.37|3847.72|3847.72|3844.05|3844.05|0
1713525300000|2024-04-19 11:15:00|3844.04|3844.04|3846.56|3846.56|3847.11|3847.11|3844.04|3844.04|0
1713525600000|2024-04-19 11:20:00|3846.55|3846.55|3846.32|3846.32|3846.55|3846.55|3844.68|3844.68|0
1713525900000|2024-04-19 11:25:00|3846.69|3846.69|3849.31|3849.31|3849.76|3849.76|3846.69|3846.69|0
1713526200000|2024-04-19 11:30:00|3849.63|3849.63|3851.17|3851.17|3851.27|3851.27|3848.71|3848.71|0
1713526500000|2024-04-19 11:35:00|3851.67|3851.67|3853.81|3853.81|3853.81|3853.81|3851.67|3851.67|0
1713526800000|2024-04-19 11:40:00|3853.95|3853.95|3853.26|3853.26|3856.62|3856.62|3853.1|3853.1|0
1713527100000|2024-04-19 11:45:00|3853.2|3853.2|3848.63|3848.63|3853.2|3853.2|3848.63|3848.63|0
1713527400000|2024-04-19 11:50:00|3848.97|3848.97|3853.05|3853.05|3853.28|3853.28|3848.36|3848.36|0
1713527700000|2024-04-19 11:55:00|3853.1|3853.1|3852.96|3852.96|3853.77|3853.77|3852.36|3852.36|0
1713528000000|2024-04-19 12:00:00|3852.63|3852.63|3849.75|3849.75|3852.63|3852.63|3849.72|3849.72|0
1713528300000|2024-04-19 12:05:00|3849.98|3849.98|3849.09|3849.09|3850.08|3850.08|3848.62|3848.62|0
1713528600000|2024-04-19 12:10:00|3849.25|3849.25|3849.72|3849.72|3850.67|3850.67|3849.25|3849.25|0
1713528900000|2024-04-19 12:15:00|3849.81|3849.81|3850.03|3850.03|3850.03|3850.03|3846.61|3846.61|0
1713529200000|2024-04-19 12:20:00|3849.98|3849.98|3853.63|3853.63|3853.78|3853.78|3849.96|3849.96|0
1713529500000|2024-04-19 12:25:00|3852.96|3852.96|3854.33|3854.33|3854.8|3854.8|3852.91|3852.91|0
1713529800000|2024-04-19 12:30:00|3854.55|3854.55|3857.45|3857.45|3857.76|3857.76|3854.33|3854.33|0
1713530100000|2024-04-19 12:35:00|3857.37|3857.37|3854.16|3854.16|3858.57|3858.57|3854.02|3854.02|0
1713530400000|2024-04-19 12:40:00|3854.18|3854.18|3849.55|3849.55|3855.8|3855.8|3849.55|3849.55|0
1713530700000|2024-04-19 12:45:00|3849.49|3849.49|3853.07|3853.07|3853.07|3853.07|3848.53|3848.53|0
1713531000000|2024-04-19 12:50:00|3853.11|3853.11|3855.46|3855.46|3856.26|3856.26|3853.11|3853.11|0
1713531300000|2024-04-19 12:55:00|3855.79|3855.79|3858.11|3858.11|3858.56|3858.56|3855.59|3855.59|0
1713531600000|2024-04-19 13:00:00|3858.01|3858.01|3859.31|3859.31|3860.03|3860.03|3857.94|3857.94|0
1713531900000|2024-04-19 13:05:00|3859.22|3859.22|3854.5|3854.5|3859.22|3859.22|3854.5|3854.5|0
1713532200000|2024-04-19 13:10:00|3854.61|3854.61|3854.13|3854.13|3856.45|3856.45|3853.97|3853.97|0
1713532500000|2024-04-19 13:15:00|3853.97|3853.97|3853.55|3853.55|3855.82|3855.82|3852.81|3852.81|0
1713532800000|2024-04-19 13:20:00|3853.72|3853.72|3852.79|3852.79|3854.5|3854.5|3852.79|3852.79|0
1713533100000|2024-04-19 13:25:00|3852.74|3852.74|3856.1|3856.1|3856.2|3856.2|3849.39|3849.39|0
1713533400000|2024-04-19 13:30:00|3856.19|3856.19|3864.64|3864.64|3867.69|3867.69|3852.02|3852.02|0
1713533700000|2024-04-19 13:35:00|3864.1|3864.1|3870.34|3870.34|3871.93|3871.93|3863.86|3863.86|0
1713534000000|2024-04-19 13:40:00|3870.44|3870.44|3871.17|3871.17|3872.32|3872.32|3867.15|3867.15|0
1713534300000|2024-04-19 13:45:00|3871.01|3871.01|3871.96|3871.96|3873.07|3873.07|3868.88|3868.88|0
1713534600000|2024-04-19 13:50:00|3871.52|3871.52|3871.43|3871.43|3872.03|3872.03|3868.29|3868.29|0
1713534900000|2024-04-19 13:55:00|3871.33|3871.33|3868.77|3868.77|3873.65|3873.65|3866.59|3866.59|0
1713535200000|2024-04-19 14:00:00|3868.5|3868.5|3874.14|3874.14|3877|3877|3868.21|3868.21|0
1713535500000|2024-04-19 14:05:00|3874.36|3874.36|3875.98|3875.98|3877.4|3877.4|3874.36|3874.36|0
1713535800000|2024-04-19 14:10:00|3875.54|3875.54|3874.48|3874.48|3875.54|3875.54|3870.38|3870.38|0
1713536100000|2024-04-19 14:15:00|3874.53|3874.53|3881.17|3881.17|3881.55|3881.55|3874|3874|0
1713536400000|2024-04-19 14:20:00|3881.5|3881.5|3881.03|3881.03|3884.13|3884.13|3880.35|3880.35|0
1713536700000|2024-04-19 14:25:00|3881.37|3881.37|3884.5|3884.5|3884.51|3884.51|3879.01|3879.01|0
1713537000000|2024-04-19 14:30:00|3884.59|3884.59|3887.11|3887.11|3888.33|3888.33|3884.43|3884.43|0
1713537300000|2024-04-19 14:35:00|3887|3887|3884.92|3884.92|3887|3887|3884.48|3884.48|0
1713537600000|2024-04-19 14:40:00|3884.97|3884.97|3892.58|3892.58|3892.58|3892.58|3884.94|3884.94|0
1713537900000|2024-04-19 14:45:00|3892.64|3892.64|3892.01|3892.01|3892.81|3892.81|3889.57|3889.57|0
1713538200000|2024-04-19 14:50:00|3891.68|3891.68|3893.21|3893.21|3893.58|3893.58|3889.09|3889.09|0
1713538500000|2024-04-19 14:55:00|3892.88|3892.88|3894.56|3894.56|3895.31|3895.31|3891.04|3891.04|0
1713538800000|2024-04-19 15:00:00|3894.64|3894.64|3894.59|3894.59|3894.66|3894.66|3891.64|3891.64|0
1713539100000|2024-04-19 15:05:00|3894.81|3894.81|3898.45|3898.45|3899.25|3899.25|3894.48|3894.48|0
1713539400000|2024-04-19 15:10:00|3898.11|3898.11|3899.65|3899.65|3900.88|3900.88|3897.85|3897.85|0
1713539700000|2024-04-19 15:15:00|3899.68|3899.68|3900.02|3900.02|3900.82|3900.82|3898.84|3898.84|0
1713540000000|2024-04-19 15:20:00|3900.35|3900.35|3892.92|3892.92|3900.41|3900.41|3892.92|3892.92|0
1713540300000|2024-04-19 15:25:00|3892.76|3892.76|3892.77|3892.77|3893.69|3893.69|3891.95|3891.95|0
1713770100000|2024-04-22 07:15:00|3945.11|3945.11|3947.26|3947.26|3948.32|3948.32|3944.19|3944.19|0
1713770400000|2024-04-22 07:20:00|3947.28|3947.28|3945.71|3945.71|3949.21|3949.21|3944.62|3944.62|0
1713770700000|2024-04-22 07:25:00|3945.94|3945.94|3944.46|3944.46|3947.08|3947.08|3943.02|3943.02|0
1713771000000|2024-04-22 07:30:00|3945.47|3945.47|3945.77|3945.77|3946.87|3946.87|3944.34|3944.34|0
1713771300000|2024-04-22 07:35:00|3945.99|3945.99|3939.07|3939.07|3947.39|3947.39|3938.67|3938.67|0
1713771600000|2024-04-22 07:40:00|3938.97|3938.97|3938.51|3938.51|3943.71|3943.71|3937.89|3937.89|0
1713771900000|2024-04-22 07:45:00|3938.35|3938.35|3936.24|3936.24|3939.02|3939.02|3933.28|3933.28|0
1713772200000|2024-04-22 07:50:00|3936.19|3936.19|3928.55|3928.55|3937.43|3937.43|3928.55|3928.55|0
1713772500000|2024-04-22 07:55:00|3928.78|3928.78|3931.59|3931.59|3932.94|3932.94|3928.4|3928.4|0
1713772800000|2024-04-22 08:00:00|3931.49|3931.49|3934.83|3934.83|3936.23|3936.23|3930.84|3930.84|0
1713773100000|2024-04-22 08:05:00|3934.73|3934.73|3939.67|3939.67|3940.92|3940.92|3934.73|3934.73|0
1713773400000|2024-04-22 08:10:00|3940.01|3940.01|3946.18|3946.18|3946.26|3946.26|3937.43|3937.43|0
1713773700000|2024-04-22 08:15:00|3946.85|3946.85|3947.51|3947.51|3949.19|3949.19|3946.1|3946.1|0
1713774000000|2024-04-22 08:20:00|3947.29|3947.29|3949.4|3949.4|3950.5|3950.5|3946.57|3946.57|0
1713774300000|2024-04-22 08:25:00|3949.25|3949.25|3950.17|3950.17|3951.9|3951.9|3949.01|3949.01|0
1713774600000|2024-04-22 08:30:00|3950.23|3950.23|3956.24|3956.24|3956.73|3956.73|3950.23|3950.23|0
1713774900000|2024-04-22 08:35:00|3956.02|3956.02|3958.85|3958.85|3958.85|3958.85|3955.39|3955.39|0
1713775200000|2024-04-22 08:40:00|3958.63|3958.63|3953.95|3953.95|3958.74|3958.74|3952.78|3952.78|0
1713775500000|2024-04-22 08:45:00|3954.06|3954.06|3957.92|3957.92|3958.27|3958.27|3953.84|3953.84|0
1713775800000|2024-04-22 08:50:00|3957.86|3957.86|3961.02|3961.02|3962.29|3962.29|3957.81|3957.81|0
1713776100000|2024-04-22 08:55:00|3961.1|3961.1|3960.15|3960.15|3961.94|3961.94|3959.81|3959.81|0
1713776400000|2024-04-22 09:00:00|3960.02|3960.02|3961.2|3961.2|3962.46|3962.46|3959.37|3959.37|0
1713776700000|2024-04-22 09:05:00|3961.4|3961.4|3965.85|3965.85|3967.19|3967.19|3961.32|3961.32|0
1713777000000|2024-04-22 09:10:00|3964.52|3964.52|3964.99|3964.99|3966.73|3966.73|3963.18|3963.18|0
1713777300000|2024-04-22 09:15:00|3964.89|3964.89|3965.62|3965.62|3967.13|3967.13|3963.88|3963.88|0
1713777600000|2024-04-22 09:20:00|3965.67|3965.67|3967.01|3967.01|3968.55|3968.55|3965.34|3965.34|0
1713777900000|2024-04-22 09:25:00|3966.79|3966.79|3966.32|3966.32|3967.72|3967.72|3965.59|3965.59|0
1713778200000|2024-04-22 09:30:00|3966.1|3966.1|3962.77|3962.77|3966.67|3966.67|3962.77|3962.77|0
1713778500000|2024-04-22 09:35:00|3962.71|3962.71|3962.53|3962.53|3964.11|3964.11|3960.63|3960.63|0
1713778800000|2024-04-22 09:40:00|3962.43|3962.43|3964.86|3964.86|3966.66|3966.66|3962.24|3962.24|0
1713779100000|2024-04-22 09:45:00|3964.92|3964.92|3964.64|3964.64|3966.11|3966.11|3963.69|3963.69|0
1713779400000|2024-04-22 09:50:00|3964.83|3964.83|3963.6|3963.6|3965.21|3965.21|3962.84|3962.84|0
1713779700000|2024-04-22 09:55:00|3963.34|3963.34|3964.04|3964.04|3965.33|3965.33|3962.59|3962.59|0
1713780000000|2024-04-22 10:00:00|3963.94|3963.94|3966.41|3966.41|3966.41|3966.41|3961.63|3961.63|0
1713780300000|2024-04-22 10:05:00|3966.62|3966.62|3964.42|3964.42|3968.45|3968.45|3964.42|3964.42|0
1713780600000|2024-04-22 10:10:00|3964.34|3964.34|3964.26|3964.26|3966.3|3966.3|3963.92|3963.92|0
1713780900000|2024-04-22 10:15:00|3964.59|3964.59|3967.25|3967.25|3967.63|3967.63|3964.59|3964.59|0
1713781200000|2024-04-22 10:20:00|3967.2|3967.2|3967.48|3967.48|3968.21|3968.21|3966.1|3966.1|0
1713781500000|2024-04-22 10:25:00|3967.15|3967.15|3969.8|3969.8|3970.23|3970.23|3967.09|3967.09|0
1713781800000|2024-04-22 10:30:00|3969.83|3969.83|3968.79|3968.79|3970.08|3970.08|3968.39|3968.39|0
1713782100000|2024-04-22 10:35:00|3968.77|3968.77|3968.64|3968.64|3969.54|3969.54|3967.9|3967.9|0
1713782400000|2024-04-22 10:40:00|3968.75|3968.75|3971.57|3971.57|3971.62|3971.62|3968.75|3968.75|0
1713782700000|2024-04-22 10:45:00|3971.59|3971.59|3970.11|3970.11|3971.59|3971.59|3969.63|3969.63|0
1713783000000|2024-04-22 10:50:00|3970.16|3970.16|3971.8|3971.8|3972.01|3972.01|3969.15|3969.15|0
1713783300000|2024-04-22 10:55:00|3972.02|3972.02|3972.25|3972.25|3974.19|3974.19|3971.59|3971.59|0
1713783600000|2024-04-22 11:00:00|3972.33|3972.33|3975.39|3975.39|3975.5|3975.5|3972|3972|0
1713783900000|2024-04-22 11:05:00|3975.29|3975.29|3979.84|3979.84|3979.84|3979.84|3975.06|3975.06|0
1713784200000|2024-04-22 11:10:00|3979.5|3979.5|3977.94|3977.94|3979.54|3979.54|3976.4|3976.4|0
1713784500000|2024-04-22 11:15:00|3977.85|3977.85|3981.59|3981.59|3982.04|3982.04|3977.53|3977.53|0
1713784800000|2024-04-22 11:20:00|3981.93|3981.93|3979.07|3979.07|3982.26|3982.26|3978.72|3978.72|0
1713785100000|2024-04-22 11:25:00|3979.12|3979.12|3978.77|3978.77|3980.91|3980.91|3977.76|3977.76|0
1713785400000|2024-04-22 11:30:00|3978.67|3978.67|3978.3|3978.3|3979.29|3979.29|3977.14|3977.14|0
1713785700000|2024-04-22 11:35:00|3978.35|3978.35|3979.6|3979.6|3980.01|3980.01|3978.35|3978.35|0
1713786000000|2024-04-22 11:40:00|3979.73|3979.73|3982.86|3982.86|3983.04|3983.04|3978.33|3978.33|0
1713786300000|2024-04-22 11:45:00|3983.2|3983.2|3982.03|3982.03|3984.09|3984.09|3980.58|3980.58|0
1713786600000|2024-04-22 11:50:00|3982.07|3982.07|3982.67|3982.67|3982.67|3982.67|3981.21|3981.21|0
1713786900000|2024-04-22 11:55:00|3982.73|3982.73|3985.38|3985.38|3985.88|3985.88|3981.83|3981.83|0
1713787200000|2024-04-22 12:00:00|3985.48|3985.48|3984.49|3984.49|3986.22|3986.22|3983.38|3983.38|0
1713787500000|2024-04-22 12:05:00|3984.44|3984.44|3981.61|3981.61|3984.93|3984.93|3981.22|3981.22|0
1713787800000|2024-04-22 12:10:00|3981.56|3981.56|3978.97|3978.97|3981.87|3981.87|3977.62|3977.62|0
1713788100000|2024-04-22 12:15:00|3979.02|3979.02|3979.16|3979.16|3979.51|3979.51|3978.33|3978.33|0
1713788400000|2024-04-22 12:20:00|3979.08|3979.08|3979.7|3979.7|3980.11|3980.11|3977.91|3977.91|0
1713788700000|2024-04-22 12:25:00|3979.86|3979.86|3978.18|3978.18|3979.91|3979.91|3977.34|3977.34|0
1713789000000|2024-04-22 12:30:00|3978.15|3978.15|3981.6|3981.6|3981.6|3981.6|3978.15|3978.15|0
1713789300000|2024-04-22 12:35:00|3981.27|3981.27|3985.31|3985.31|3985.89|3985.89|3980.76|3980.76|0
1713789600000|2024-04-22 12:40:00|3985.72|3985.72|3987.88|3987.88|3987.88|3987.88|3984.69|3984.69|0
1713789900000|2024-04-22 12:45:00|3987.93|3987.93|3988.25|3988.25|3988.67|3988.67|3986.5|3986.5|0
1713790200000|2024-04-22 12:50:00|3988.24|3988.24|3985.47|3985.47|3988.62|3988.62|3985.21|3985.21|0
1713790500000|2024-04-22 12:55:00|3985.14|3985.14|3983|3983|3985.14|3985.14|3981.86|3981.86|0
1713790800000|2024-04-22 13:00:00|3982.33|3982.33|3987.8|3987.8|3988.94|3988.94|3982.33|3982.33|0
1713791100000|2024-04-22 13:05:00|3988.14|3988.14|3986.83|3986.83|3988.57|3988.57|3986.83|3986.83|0
1713791400000|2024-04-22 13:10:00|3986.49|3986.49|3986.78|3986.78|3989.02|3989.02|3984.75|3984.75|0
1713791700000|2024-04-22 13:15:00|3986.67|3986.67|3984.84|3984.84|3986.89|3986.89|3984.61|3984.61|0
1713792000000|2024-04-22 13:20:00|3984.79|3984.79|3982.49|3982.49|3984.79|3984.79|3982.49|3982.49|0
1713792300000|2024-04-22 13:25:00|3982.57|3982.57|3985.63|3985.63|3985.63|3985.63|3981.19|3981.19|0
1713792600000|2024-04-22 13:30:00|3985.71|3985.71|3980.72|3980.72|3989.87|3989.87|3979.53|3979.53|0
1713792900000|2024-04-22 13:35:00|3980.81|3980.81|3989.5|3989.5|3990.18|3990.18|3980.81|3980.81|0
1713793200000|2024-04-22 13:40:00|3989.16|3989.16|3990.87|3990.87|3991.8|3991.8|3982.86|3982.86|0
1713793500000|2024-04-22 13:45:00|3990.79|3990.79|3987.9|3987.9|3991.03|3991.03|3987.47|3987.47|0
1713793800000|2024-04-22 13:50:00|3987.79|3987.79|3989.58|3989.58|3991.77|3991.77|3987.38|3987.38|0
1713794100000|2024-04-22 13:55:00|3989.92|3989.92|3988.09|3988.09|3991.46|3991.46|3986.21|3986.21|0
1713794400000|2024-04-22 14:00:00|3988.43|3988.43|3990.61|3990.61|3991.4|3991.4|3987.61|3987.61|0
1713794700000|2024-04-22 14:05:00|3990.66|3990.66|3986.37|3986.37|3992.9|3992.9|3985.97|3985.97|0
1713795000000|2024-04-22 14:10:00|3986.59|3986.59|3988.63|3988.63|3990.23|3990.23|3986.59|3986.59|0
1713795300000|2024-04-22 14:15:00|3988.66|3988.66|3987.92|3987.92|3988.77|3988.77|3986.09|3986.09|0
1713795600000|2024-04-22 14:20:00|3988.26|3988.26|3986.86|3986.86|3988.5|3988.5|3986.25|3986.25|0
1713795900000|2024-04-22 14:25:00|3986.95|3986.95|3985.91|3985.91|3988.32|3988.32|3985.91|3985.91|0
1713796200000|2024-04-22 14:30:00|3985.95|3985.95|3984.38|3984.38|3986.1|3986.1|3982.93|3982.93|0
1713796500000|2024-04-22 14:35:00|3984.33|3984.33|3985.55|3985.55|3986.82|3986.82|3981.55|3981.55|0
1713796800000|2024-04-22 14:40:00|3984.88|3984.88|3986.05|3986.05|3986.52|3986.52|3983.46|3983.46|0
1713797100000|2024-04-22 14:45:00|3985.98|3985.98|3981.14|3981.14|3986.08|3986.08|3980.86|3980.86|0
1713797400000|2024-04-22 14:50:00|3981.08|3981.08|3980.24|3980.24|3982.1|3982.1|3979.83|3979.83|0
1713797700000|2024-04-22 14:55:00|3980.58|3980.58|3979.59|3979.59|3981.61|3981.61|3978.85|3978.85|0
1713798000000|2024-04-22 15:00:00|3979.54|3979.54|3978.21|3978.21|3979.59|3979.59|3975.31|3975.31|0
1713798300000|2024-04-22 15:05:00|3978.15|3978.15|3977.43|3977.43|3979.38|3979.38|3977.13|3977.13|0
1713798600000|2024-04-22 15:10:00|3977.81|3977.81|3982.84|3982.84|3982.87|3982.87|3977.81|3977.81|0
1713798900000|2024-04-22 15:15:00|3982.5|3982.5|3978.68|3978.68|3982.54|3982.54|3977.97|3977.97|0
1713799200000|2024-04-22 15:20:00|3978.78|3978.78|3981.28|3981.28|3981.55|3981.55|3978.24|3978.24|0
1713799500000|2024-04-22 15:25:00|3981.23|3981.23|3984.43|3984.43|3984.43|3984.43|3979.21|3979.21|0
1713856500000|2024-04-23 07:15:00|4000.71|4000.71|4000.45|4000.45|4002.15|4002.15|3995.67|3995.67|0
1713856800000|2024-04-23 07:20:00|4000.79|4000.79|4002.32|4002.32|4002.99|4002.99|3998.66|3998.66|0
1713857100000|2024-04-23 07:25:00|4002.22|4002.22|3998.13|3998.13|4002.22|4002.22|3997.26|3997.26|0
1713857400000|2024-04-23 07:30:00|3998.07|3998.07|3995.44|3995.44|4000|4000|3994.29|3994.29|0
1713857700000|2024-04-23 07:35:00|3993.77|3993.77|3998.67|3998.67|4000.57|4000.57|3989.87|3989.87|0
1713858000000|2024-04-23 07:40:00|3998.34|3998.34|3996.39|3996.39|3999.03|3999.03|3993.65|3993.65|0
1713858300000|2024-04-23 07:45:00|3996.28|3996.28|3994.8|3994.8|3996.28|3996.28|3993.8|3993.8|0
1713858600000|2024-04-23 07:50:00|3995.09|3995.09|3991.86|3991.86|3995.88|3995.88|3991.54|3991.54|0
1713858900000|2024-04-23 07:55:00|3992.19|3992.19|3990.73|3990.73|3992.46|3992.46|3989.55|3989.55|0
1713859200000|2024-04-23 08:00:00|3990.89|3990.89|3989.17|3989.17|3992.58|3992.58|3988.13|3988.13|0
1713859500000|2024-04-23 08:05:00|3989.84|3989.84|3988.6|3988.6|3990.1|3990.1|3987.87|3987.87|0
1713859800000|2024-04-23 08:10:00|3988.65|3988.65|3996.34|3996.34|3997.17|3997.17|3988.65|3988.65|0
1713860100000|2024-04-23 08:15:00|3996.01|3996.01|3994.82|3994.82|3996.39|3996.39|3992.99|3992.99|0
1713860400000|2024-04-23 08:20:00|3995.04|3995.04|3994.19|3994.19|3997.4|3997.4|3994.19|3994.19|0
1713860700000|2024-04-23 08:25:00|3994.09|3994.09|3991.12|3991.12|3994.87|3994.87|3990.8|3990.8|0
1713861000000|2024-04-23 08:30:00|3990.88|3990.88|3984.64|3984.64|3990.96|3990.96|3982.42|3982.42|0
1713861300000|2024-04-23 08:35:00|3984.86|3984.86|3984.32|3984.32|3986.17|3986.17|3982.12|3982.12|0
1713861600000|2024-04-23 08:40:00|3984.76|3984.76|3985.29|3985.29|3987.85|3987.85|3984.41|3984.41|0
1713861900000|2024-04-23 08:45:00|3985.96|3985.96|3985.89|3985.89|3989.97|3989.97|3985.89|3985.89|0
1713862200000|2024-04-23 08:50:00|3985.8|3985.8|3991.9|3991.9|3992.96|3992.96|3985.8|3985.8|0
1713862500000|2024-04-23 08:55:00|3991.81|3991.81|3992.38|3992.38|3994.41|3994.41|3991.35|3991.35|0
1713862800000|2024-04-23 09:00:00|3992.33|3992.33|3991.47|3991.47|3993.37|3993.37|3991.23|3991.23|0
1713863100000|2024-04-23 09:05:00|3991.42|3991.42|3991.53|3991.53|3992.56|3992.56|3988.56|3988.56|0
1713863400000|2024-04-23 09:10:00|3991.87|3991.87|3992.94|3992.94|3994.08|3994.08|3991.16|3991.16|0
1713863700000|2024-04-23 09:15:00|3993.1|3993.1|3990.4|3990.4|3994.31|3994.31|3990.23|3990.23|0
1713864000000|2024-04-23 09:20:00|3990.73|3990.73|3989.47|3989.47|3990.73|3990.73|3987.59|3987.59|0
1713864300000|2024-04-23 09:25:00|3989.8|3989.8|3993.4|3993.4|3994.22|3994.22|3989.13|3989.13|0
1713864600000|2024-04-23 09:30:00|3993.07|3993.07|3994.58|3994.58|3996.4|3996.4|3993.07|3993.07|0
1713864900000|2024-04-23 09:35:00|3994.8|3994.8|3995.55|3995.55|3997|3997|3994.61|3994.61|0
1713865200000|2024-04-23 09:40:00|3995.33|3995.33|4001.78|4001.78|4003.05|4003.05|3995.33|3995.33|0
1713865500000|2024-04-23 09:45:00|4001.67|4001.67|4000.8|4000.8|4001.67|4001.67|3999.42|3999.42|0
1713865800000|2024-04-23 09:50:00|4000.89|4000.89|4001.41|4001.41|4002.61|4002.61|3999.97|3999.97|0
1713866100000|2024-04-23 09:55:00|4001.47|4001.47|4004.12|4004.12|4004.21|4004.21|3999.92|3999.92|0
1713866400000|2024-04-23 10:00:00|4004.21|4004.21|4004.81|4004.81|4006.15|4006.15|4003.51|4003.51|0
1713866700000|2024-04-23 10:05:00|4004.72|4004.72|4006.72|4006.72|4008.61|4008.61|4004.72|4004.72|0
1713867000000|2024-04-23 10:10:00|4006.78|4006.78|4010.02|4010.02|4011.12|4011.12|4006.72|4006.72|0
1713867300000|2024-04-23 10:15:00|4010.68|4010.68|4010.51|4010.51|4012.02|4012.02|4010.25|4010.25|0
1713867600000|2024-04-23 10:20:00|4010.61|4010.61|4010.96|4010.96|4012.42|4012.42|4010.13|4010.13|0
1713867900000|2024-04-23 10:25:00|4011.29|4011.29|4011.41|4011.41|4011.84|4011.84|4010.73|4010.73|0
1713868200000|2024-04-23 10:30:00|4011.51|4011.51|4012.91|4012.91|4014.59|4014.59|4011.51|4011.51|0
1713868500000|2024-04-23 10:35:00|4013|4013|4010.88|4010.88|4014.39|4014.39|4010.83|4010.83|0
1713868800000|2024-04-23 10:40:00|4010.78|4010.78|4013.42|4013.42|4013.85|4013.85|4010.78|4010.78|0
1713869100000|2024-04-23 10:45:00|4013.37|4013.37|4012.54|4012.54|4014.14|4014.14|4011.61|4011.61|0
1713869400000|2024-04-23 10:50:00|4012.55|4012.55|4013.2|4013.2|4013.26|4013.26|4011.82|4011.82|0
1713869700000|2024-04-23 10:55:00|4013.15|4013.15|4012.27|4012.27|4013.37|4013.37|4011.87|4011.87|0
1713870000000|2024-04-23 11:00:00|4013.61|4013.61|4013.86|4013.86|4015.11|4015.11|4012.33|4012.33|0
1713870300000|2024-04-23 11:05:00|4013.96|4013.96|4014.55|4014.55|4016.45|4016.45|4013.96|4013.96|0
1713870600000|2024-04-23 11:10:00|4014.48|4014.48|4013.35|4013.35|4014.48|4014.48|4012.61|4012.61|0
1713870900000|2024-04-23 11:15:00|4013.24|4013.24|4010.5|4010.5|4013.24|4013.24|4008.4|4008.4|0
1713871200000|2024-04-23 11:20:00|4010.6|4010.6|4007.54|4007.54|4010.85|4010.85|4007.54|4007.54|0
1713871500000|2024-04-23 11:25:00|4007.48|4007.48|4007.68|4007.68|4008.3|4008.3|4005.59|4005.59|0
1713871800000|2024-04-23 11:30:00|4007.79|4007.79|4006.98|4006.98|4008.56|4008.56|4005.3|4005.3|0
1713872100000|2024-04-23 11:35:00|4007.22|4007.22|4004.01|4004.01|4007.22|4007.22|4003.77|4003.77|0
1713872400000|2024-04-23 11:40:00|4004.11|4004.11|4003.76|4003.76|4004.8|4004.8|4002.66|4002.66|0
1713872700000|2024-04-23 11:45:00|4003.85|4003.85|4004.27|4004.27|4006.35|4006.35|4003.57|4003.57|0
1713873000000|2024-04-23 11:50:00|4004.36|4004.36|4005.71|4005.71|4005.71|4005.71|4004.36|4004.36|0
1713873300000|2024-04-23 11:55:00|4005.66|4005.66|4001.57|4001.57|4005.66|4005.66|4001.57|4001.57|0
1713873600000|2024-04-23 12:00:00|4001.51|4001.51|4001.85|4001.85|4002.86|4002.86|4000.4|4000.4|0
1713873900000|2024-04-23 12:05:00|4001.52|4001.52|3999.9|3999.9|4001.99|4001.99|3999.15|3999.15|0
1713874200000|2024-04-23 12:10:00|3999.56|3999.56|3998.57|3998.57|3999.78|3999.78|3998.44|3998.44|0
1713874500000|2024-04-23 12:15:00|3998.62|3998.62|3996.95|3996.95|3998.94|3998.94|3995.77|3995.77|0
1713874800000|2024-04-23 12:20:00|3997.11|3997.11|3998.42|3998.42|3999.27|3999.27|3996.35|3996.35|0
1713875100000|2024-04-23 12:25:00|3998.49|3998.49|3996.92|3996.92|4000.49|4000.49|3996.06|3996.06|0
1713875400000|2024-04-23 12:30:00|3997.14|3997.14|3999.88|3999.88|3999.88|3999.88|3997.04|3997.04|0
1713875700000|2024-04-23 12:35:00|3999.98|3999.98|4003.55|4003.55|4003.66|4003.66|3999.93|3999.93|0
1713876000000|2024-04-23 12:40:00|4003.77|4003.77|4002.93|4002.93|4004.05|4004.05|4000.66|4000.66|0
1713876300000|2024-04-23 12:45:00|4002.96|4002.96|4000.35|4000.35|4003.22|4003.22|3999.65|3999.65|0
1713876600000|2024-04-23 12:50:00|4000.43|4000.43|3999.72|3999.72|4001.07|4001.07|3998.41|3998.41|0
1713876900000|2024-04-23 12:55:00|3999.65|3999.65|4000.31|4000.31|4000.69|4000.69|3998.6|3998.6|0
1713877200000|2024-04-23 13:00:00|4000.25|4000.25|4000.78|4000.78|4001.28|4001.28|3999.17|3999.17|0
1713877500000|2024-04-23 13:05:00|4000.67|4000.67|4004.02|4004.02|4004.02|4004.02|3999.98|3999.98|0
1713877800000|2024-04-23 13:10:00|4004.07|4004.07|4000.69|4000.69|4004.21|4004.21|4000.16|4000.16|0
1713878100000|2024-04-23 13:15:00|4000.61|4000.61|3997.15|3997.15|4001.12|4001.12|3996.11|3996.11|0
1713878400000|2024-04-23 13:20:00|3997.08|3997.08|3996.62|3996.62|3999.6|3999.6|3996.07|3996.07|0
1713878700000|2024-04-23 13:25:00|3996.96|3996.96|3995.17|3995.17|3998.13|3998.13|3994.26|3994.26|0
1713879000000|2024-04-23 13:30:00|3995.39|3995.39|3996.28|3996.28|3996.72|3996.72|3990.26|3990.26|0
1713879300000|2024-04-23 13:35:00|3996.5|3996.5|4000.43|4000.43|4001.55|4001.55|3993.52|3993.52|0
1713879600000|2024-04-23 13:40:00|4000.38|4000.38|3995.58|3995.58|4001.83|4001.83|3995.32|3995.32|0
1713879900000|2024-04-23 13:45:00|3996.07|3996.07|3999.32|3999.32|4000.09|4000.09|3994.31|3994.31|0
1713880200000|2024-04-23 13:50:00|3999.54|3999.54|3995.43|3995.43|4000.03|4000.03|3993.4|3993.4|0
1713880500000|2024-04-23 13:55:00|3995.12|3995.12|3995.03|3995.03|3996.17|3996.17|3992.51|3992.51|0
1713880800000|2024-04-23 14:00:00|3995.13|3995.13|3996.78|3996.78|3998.3|3998.3|3993.98|3993.98|0
1713881100000|2024-04-23 14:05:00|3996.83|3996.83|3992.97|3992.97|3998.21|3998.21|3992.64|3992.64|0
1713881400000|2024-04-23 14:10:00|3992.81|3992.81|3993.67|3993.67|3995.95|3995.95|3992.02|3992.02|0
1713881700000|2024-04-23 14:15:00|3994.34|3994.34|3996.73|3996.73|3997.28|3997.28|3994.03|3994.03|0
1713882000000|2024-04-23 14:20:00|3996.78|3996.78|3998.65|3998.65|3999.99|3999.99|3995.61|3995.61|0
1713882300000|2024-04-23 14:25:00|3998.71|3998.71|4000.92|4000.92|4002.91|4002.91|3998.26|3998.26|0
1713882600000|2024-04-23 14:30:00|4001.25|4001.25|4003.2|4003.2|4004.1|4004.1|4001.02|4001.02|0
1713882900000|2024-04-23 14:35:00|4003.1|4003.1|4004.54|4004.54|4004.94|4004.94|4002.34|4002.34|0
1713883200000|2024-04-23 14:40:00|4004.63|4004.63|4003.04|4003.04|4004.63|4004.63|4001.74|4001.74|0
1713883500000|2024-04-23 14:45:00|4003.14|4003.14|4006.32|4006.32|4006.4|4006.4|4002.54|4002.54|0
1713883800000|2024-04-23 14:50:00|4006.1|4006.1|4010.8|4010.8|4010.8|4010.8|4006.1|4006.1|0
1713884100000|2024-04-23 14:55:00|4010.57|4010.57|4011.07|4011.07|4011.96|4011.96|4010.07|4010.07|0
1713884400000|2024-04-23 15:00:00|4011.4|4011.4|4006.04|4006.04|4011.76|4011.76|4005.21|4005.21|0
1713884700000|2024-04-23 15:05:00|4005.7|4005.7|4005.26|4005.26|4007.11|4007.11|4005.15|4005.15|0
1713885000000|2024-04-23 15:10:00|4005.49|4005.49|4007.67|4007.67|4009.15|4009.15|4005.15|4005.15|0
1713885300000|2024-04-23 15:15:00|4007.73|4007.73|4008.12|4008.12|4009.04|4009.04|4007.34|4007.34|0
1713885600000|2024-04-23 15:20:00|4007.79|4007.79|4007.77|4007.77|4009.79|4009.79|4007.71|4007.71|0
1713885900000|2024-04-23 15:25:00|4007.55|4007.55|4006.94|4006.94|4007.76|4007.76|4004.76|4004.76|0
1713942900000|2024-04-24 07:15:00|3980.27|3980.27|3987.64|3987.64|3988.69|3988.69|3979.11|3979.11|0
1713943200000|2024-04-24 07:20:00|3987.97|3987.97|3989.97|3989.97|3991.55|3991.55|3986.13|3986.13|0
1713943500000|2024-04-24 07:25:00|3989.9|3989.9|3988.11|3988.11|3991.33|3991.33|3988.11|3988.11|0
1713943800000|2024-04-24 07:30:00|3988.21|3988.21|3989.35|3989.35|3991.21|3991.21|3987.09|3987.09|0
1713944100000|2024-04-24 07:35:00|3990.02|3990.02|3983.94|3983.94|3991.62|3991.62|3982.62|3982.62|0
1713944400000|2024-04-24 07:40:00|3984.27|3984.27|3983.16|3983.16|3985.12|3985.12|3980.73|3980.73|0
1713944700000|2024-04-24 07:45:00|3983.35|3983.35|3988.26|3988.26|3989.04|3989.04|3982.68|3982.68|0
1713945000000|2024-04-24 07:50:00|3988.59|3988.59|3985.17|3985.17|3989.38|3989.38|3985.17|3985.17|0
1713945300000|2024-04-24 07:55:00|3985.1|3985.1|3984.36|3984.36|3985.88|3985.88|3982.35|3982.35|0
1713945600000|2024-04-24 08:00:00|3984.8|3984.8|3986.7|3986.7|3986.89|3986.89|3983.08|3983.08|0
1713945900000|2024-04-24 08:05:00|3986.65|3986.65|3992.17|3992.17|3992.43|3992.43|3986.21|3986.21|0
1713946200000|2024-04-24 08:10:00|3991.84|3991.84|3993.36|3993.36|3994.66|3994.66|3990.63|3990.63|0
1713946500000|2024-04-24 08:15:00|3993.27|3993.27|3995.02|3995.02|3995.02|3995.02|3991.54|3991.54|0
1713946800000|2024-04-24 08:20:00|3994.83|3994.83|3992.91|3992.91|3994.83|3994.83|3990.84|3990.84|0
1713947100000|2024-04-24 08:25:00|3993.14|3993.14|3996.91|3996.91|3997.21|3997.21|3993.08|3993.08|0
1713947400000|2024-04-24 08:30:00|3997.25|3997.25|3995.94|3995.94|3997.25|3997.25|3993.12|3993.12|0
1713947700000|2024-04-24 08:35:00|3996.61|3996.61|4004.28|4004.28|4004.56|4004.56|3996.61|3996.61|0
1713948000000|2024-04-24 08:40:00|4004.5|4004.5|4006.39|4006.39|4007.36|4007.36|4002.97|4002.97|0
1713948300000|2024-04-24 08:45:00|4006.23|4006.23|4005.23|4005.23|4008.16|4008.16|4004.74|4004.74|0
1713948600000|2024-04-24 08:50:00|4005.01|4005.01|4006.89|4006.89|4008.54|4008.54|4004.46|4004.46|0
1713948900000|2024-04-24 08:55:00|4007.12|4007.12|4004.06|4004.06|4009.26|4009.26|4004.06|4004.06|0
1713949200000|2024-04-24 09:00:00|4003.96|4003.96|4006.45|4006.45|4006.45|4006.45|4002.29|4002.29|0
1713949500000|2024-04-24 09:05:00|4006.23|4006.23|4002.44|4002.44|4007.42|4007.42|4002.44|4002.44|0
1713949800000|2024-04-24 09:10:00|4001.77|4001.77|3997.58|3997.58|4001.96|4001.96|3994.76|3994.76|0
1713950100000|2024-04-24 09:15:00|3998.21|3998.21|4004.45|4004.45|4004.51|4004.51|3997.65|3997.65|0
1713950400000|2024-04-24 09:20:00|4004.67|4004.67|4004.63|4004.63|4005.16|4005.16|4001.85|4001.85|0
1713950700000|2024-04-24 09:25:00|4004.58|4004.58|4007.42|4007.42|4007.42|4007.42|4004.58|4004.58|0
1713951000000|2024-04-24 09:30:00|4007.47|4007.47|4008.82|4008.82|4009.55|4009.55|4006.87|4006.87|0
1713951300000|2024-04-24 09:35:00|4008.87|4008.87|4011.34|4011.34|4012.26|4012.26|4008.87|4008.87|0
1713951600000|2024-04-24 09:40:00|4011.01|4011.01|4014.36|4014.36|4014.36|4014.36|4011.01|4011.01|0
1713951900000|2024-04-24 09:45:00|4014.41|4014.41|4015.85|4015.85|4017.27|4017.27|4013.82|4013.82|0
1713952200000|2024-04-24 09:50:00|4016.01|4016.01|4016.41|4016.41|4018.54|4018.54|4015.43|4015.43|0
1713952500000|2024-04-24 09:55:00|4016.63|4016.63|4020.59|4020.59|4021.18|4021.18|4016.22|4016.22|0
1713952800000|2024-04-24 10:00:00|4020.81|4020.81|4021.21|4021.21|4021.58|4021.58|4019.77|4019.77|0
1713953100000|2024-04-24 10:05:00|4021.31|4021.31|4024.64|4024.64|4025.2|4025.2|4021.31|4021.31|0
1713953400000|2024-04-24 10:10:00|4024.69|4024.69|4025.01|4025.01|4029.79|4029.79|4023.79|4023.79|0
1713953700000|2024-04-24 10:15:00|4024.34|4024.34|4025.77|4025.77|4026.78|4026.78|4024.34|4024.34|0
1713954000000|2024-04-24 10:20:00|4025.99|4025.99|4024.99|4024.99|4028.66|4028.66|4024.99|4024.99|0
1713954300000|2024-04-24 10:25:00|4024.94|4024.94|4021.41|4021.41|4025.46|4025.46|4021.41|4021.41|0
1713954600000|2024-04-24 10:30:00|4020.75|4020.75|4016.77|4016.77|4021.88|4021.88|4016.6|4016.6|0
1713954900000|2024-04-24 10:35:00|4016.72|4016.72|4019.48|4019.48|4020.5|4020.5|4016.64|4016.64|0
1713955200000|2024-04-24 10:40:00|4019.38|4019.38|4021.25|4021.25|4021.25|4021.25|4018.55|4018.55|0
1713955500000|2024-04-24 10:45:00|4021.3|4021.3|4023.26|4023.26|4023.26|4023.26|4021.25|4021.25|0
1713955800000|2024-04-24 10:50:00|4023.04|4023.04|4023.92|4023.92|4024.95|4024.95|4021.28|4021.28|0
1713956100000|2024-04-24 10:55:00|4023.7|4023.7|4024.63|4024.63|4025.2|4025.2|4023.7|4023.7|0
1713956400000|2024-04-24 11:00:00|4024.69|4024.69|4022.81|4022.81|4025.64|4025.64|4022.81|4022.81|0
1713956700000|2024-04-24 11:05:00|4022.74|4022.74|4020.29|4020.29|4022.74|4022.74|4019.42|4019.42|0
1713957000000|2024-04-24 11:10:00|4020.4|4020.4|4021.2|4021.2|4021.42|4021.42|4020.08|4020.08|0
1713957300000|2024-04-24 11:15:00|4021.53|4021.53|4022.89|4022.89|4023.07|4023.07|4021.27|4021.27|0
1713957600000|2024-04-24 11:20:00|4023.23|4023.23|4024.56|4024.56|4024.91|4024.91|4022.23|4022.23|0
1713957900000|2024-04-24 11:25:00|4024.64|4024.64|4023.29|4023.29|4024.65|4024.65|4022.24|4022.24|0
1713958200000|2024-04-24 11:30:00|4023.07|4023.07|4021.59|4021.59|4023.18|4023.18|4021.59|4021.59|0
1713958500000|2024-04-24 11:35:00|4021.7|4021.7|4024.44|4024.44|4024.82|4024.82|4021.31|4021.31|0
1713958800000|2024-04-24 11:40:00|4024.77|4024.77|4026.73|4026.73|4027.19|4027.19|4024.77|4024.77|0
1713959100000|2024-04-24 11:45:00|4026.95|4026.95|4025.15|4025.15|4027.18|4027.18|4024.67|4024.67|0
1713959400000|2024-04-24 11:50:00|4025.25|4025.25|4028|4028|4028.89|4028.89|4024.84|4024.84|0
1713959700000|2024-04-24 11:55:00|4027.85|4027.85|4027.82|4027.82|4030.13|4030.13|4026.92|4026.92|0
1713960000000|2024-04-24 12:00:00|4027.76|4027.76|4024.71|4024.71|4031.03|4031.03|4023.93|4023.93|0
1713960300000|2024-04-24 12:05:00|4024.49|4024.49|4029.6|4029.6|4029.6|4029.6|4024.38|4024.38|0
1713960600000|2024-04-24 12:10:00|4030.48|4030.48|4027.68|4027.68|4031.87|4031.87|4027.68|4027.68|0
1713960900000|2024-04-24 12:15:00|4028.02|4028.02|4027.85|4027.85|4028.48|4028.48|4025.92|4025.92|0
1713961200000|2024-04-24 12:20:00|4027.51|4027.51|4030.62|4030.62|4031.49|4031.49|4027.51|4027.51|0
1713961500000|2024-04-24 12:25:00|4030.77|4030.77|4027.04|4027.04|4031.36|4031.36|4026.11|4026.11|0
1713961800000|2024-04-24 12:30:00|4027.2|4027.2|4026.48|4026.48|4028.86|4028.86|4025.41|4025.41|0
1713962100000|2024-04-24 12:35:00|4026.58|4026.58|4025.69|4025.69|4026.58|4026.58|4023.52|4023.52|0
1713962400000|2024-04-24 12:40:00|4023.92|4023.92|4019.66|4019.66|4023.92|4023.92|4019.44|4019.44|0
1713962700000|2024-04-24 12:45:00|4019.52|4019.52|4015.72|4015.72|4019.57|4019.57|4014.83|4014.83|0
1713963000000|2024-04-24 12:50:00|4015.5|4015.5|4013.08|4013.08|4015.5|4015.5|4012.03|4012.03|0
1713963300000|2024-04-24 12:55:00|4013.31|4013.31|4007.98|4007.98|4013.48|4013.48|4007.98|4007.98|0
1713963600000|2024-04-24 13:00:00|4007.64|4007.64|4011.92|4011.92|4011.92|4011.92|4007.3|4007.3|0
1713963900000|2024-04-24 13:05:00|4011.82|4011.82|4007.16|4007.16|4012.39|4012.39|4006.48|4006.48|0
1713964200000|2024-04-24 13:10:00|4007.06|4007.06|4002.6|4002.6|4007.39|4007.39|4002.52|4002.52|0
1713964500000|2024-04-24 13:15:00|4002.65|4002.65|4005.98|4005.98|4007.11|4007.11|4001.97|4001.97|0
1713964800000|2024-04-24 13:20:00|4006.03|4006.03|4002.2|4002.2|4006.03|4006.03|4001.56|4001.56|0
1713965100000|2024-04-24 13:25:00|4002.11|4002.11|4007.09|4007.09|4007.42|4007.42|4000.29|4000.29|0
1713965400000|2024-04-24 13:30:00|4007.28|4007.28|4011.08|4011.08|4011.08|4011.08|4000.95|4000.95|0
1713965700000|2024-04-24 13:35:00|4010.74|4010.74|4006.5|4006.5|4011.48|4011.48|4005.14|4005.14|0
1713966000000|2024-04-24 13:40:00|4006.55|4006.55|4008.91|4008.91|4009.25|4009.25|4003.94|4003.94|0
1713966300000|2024-04-24 13:45:00|4008.83|4008.83|4006.05|4006.05|4008.83|4008.83|4003.73|4003.73|0
1713966600000|2024-04-24 13:50:00|4005.95|4005.95|4004.56|4004.56|4008.15|4008.15|4003.53|4003.53|0
1713966900000|2024-04-24 13:55:00|4004.46|4004.46|4000.31|4000.31|4005.23|4005.23|3998.94|3998.94|0
1713967200000|2024-04-24 14:00:00|4000.47|4000.47|4003.78|4003.78|4004.28|4004.28|3999.1|3999.1|0
1713967500000|2024-04-24 14:05:00|4004|4004|4004.97|4004.97|4006.74|4006.74|4003.08|4003.08|0
1713967800000|2024-04-24 14:10:00|4004.3|4004.3|3997.55|3997.55|4004.8|4004.8|3997.55|3997.55|0
1713968100000|2024-04-24 14:15:00|3997.48|3997.48|3994.55|3994.55|3997.48|3997.48|3994.55|3994.55|0
1713968400000|2024-04-24 14:20:00|3994.77|3994.77|3997.3|3997.3|3997.36|3997.36|3993.64|3993.64|0
1713968700000|2024-04-24 14:25:00|3997.48|3997.48|3998.34|3998.34|3999.03|3999.03|3996.74|3996.74|0
1713969000000|2024-04-24 14:30:00|3998.73|3998.73|3996.91|3996.91|3999.24|3999.24|3995.68|3995.68|0
1713969300000|2024-04-24 14:35:00|3996.83|3996.83|3996.41|3996.41|3997.76|3997.76|3995.51|3995.51|0
1713969600000|2024-04-24 14:40:00|3996.63|3996.63|3994.66|3994.66|3996.86|3996.86|3993.87|3993.87|0
1713969900000|2024-04-24 14:45:00|3994.6|3994.6|3994.58|3994.58|3995|3995|3992.24|3992.24|0
1713970200000|2024-04-24 14:50:00|3994.24|3994.24|3993.96|3993.96|3995.36|3995.36|3991.18|3991.18|0
1713970500000|2024-04-24 14:55:00|3993.62|3993.62|3991.67|3991.67|3993.84|3993.84|3990.36|3990.36|0
1713970800000|2024-04-24 15:00:00|3992.06|3992.06|3989.3|3989.3|3992.45|3992.45|3988.83|3988.83|0
1713971100000|2024-04-24 15:05:00|3988.75|3988.75|3988.87|3988.87|3990.25|3990.25|3987.61|3987.61|0
1713971400000|2024-04-24 15:10:00|3988.72|3988.72|3989.33|3989.33|3990.37|3990.37|3987.18|3987.18|0
1713971700000|2024-04-24 15:15:00|3988.99|3988.99|3990.98|3990.98|3992.54|3992.54|3988.94|3988.94|0
1713972000000|2024-04-24 15:20:00|3990.93|3990.93|3990.91|3990.91|3992.77|3992.77|3990.12|3990.12|0
1713972300000|2024-04-24 15:25:00|3990.97|3990.97|3993.62|3993.62|3994.68|3994.68|3990.91|3990.91|0
1714029300000|2024-04-25 07:15:00|4007.62|4007.62|4003.31|4003.31|4007.78|4007.78|4003.31|4003.31|0
1714029600000|2024-04-25 07:20:00|4003.95|4003.95|4004.57|4004.57|4005.99|4005.99|4001.88|4001.88|0
1714029900000|2024-04-25 07:25:00|4005.15|4005.15|4004.78|4004.78|4006.93|4006.93|4002.89|4002.89|0
1714030200000|2024-04-25 07:30:00|4005|4005|4005.6|4005.6|4006.26|4006.26|4002.55|4002.55|0
1714030500000|2024-04-25 07:35:00|4005.76|4005.76|4006.1|4006.1|4010.18|4010.18|4005.2|4005.2|0
1714030800000|2024-04-25 07:40:00|4006.2|4006.2|4007.4|4007.4|4008.15|4008.15|4004.5|4004.5|0
1714031100000|2024-04-25 07:45:00|4007.56|4007.56|4009.69|4009.69|4010.74|4010.74|4007.09|4007.09|0
1714031400000|2024-04-25 07:50:00|4009.79|4009.79|4014.77|4014.77|4016.35|4016.35|4008.83|4008.83|0
1714031700000|2024-04-25 07:55:00|4014.61|4014.61|4017.67|4017.67|4019.89|4019.89|4014.25|4014.25|0
1714032000000|2024-04-25 08:00:00|4017.92|4017.92|4016.13|4016.13|4018.18|4018.18|4013.17|4013.17|0
1714032300000|2024-04-25 08:05:00|4016.35|4016.35|4018.14|4018.14|4019.62|4019.62|4016.35|4016.35|0
1714032600000|2024-04-25 08:10:00|4017.88|4017.88|4016.16|4016.16|4018.52|4018.52|4013.35|4013.35|0
1714032900000|2024-04-25 08:15:00|4016.32|4016.32|4019.01|4019.01|4019.1|4019.1|4015.1|4015.1|0
1714033200000|2024-04-25 08:20:00|4018.82|4018.82|4017.44|4017.44|4020.54|4020.54|4017.21|4017.21|0
1714033500000|2024-04-25 08:25:00|4017.51|4017.51|4018.05|4018.05|4018.94|4018.94|4016.9|4016.9|0
1714033800000|2024-04-25 08:30:00|4018|4018|4016.56|4016.56|4018|4018|4015.13|4015.13|0
1714034100000|2024-04-25 08:35:00|4016.9|4016.9|4020.29|4020.29|4020.29|4020.29|4016.51|4016.51|0
1714034400000|2024-04-25 08:40:00|4020.35|4020.35|4020.64|4020.64|4023.7|4023.7|4020.08|4020.08|0
1714034700000|2024-04-25 08:45:00|4020.59|4020.59|4015.51|4015.51|4021.64|4021.64|4015.51|4015.51|0
1714035000000|2024-04-25 08:50:00|4015.52|4015.52|4015.48|4015.48|4017.18|4017.18|4014.77|4014.77|0
1714035300000|2024-04-25 08:55:00|4015.59|4015.59|4014.17|4014.17|4015.63|4015.63|4013.38|4013.38|0
1714035600000|2024-04-25 09:00:00|4013.84|4013.84|4009.27|4009.27|4014.06|4014.06|4009.27|4009.27|0
1714035900000|2024-04-25 09:05:00|4009.17|4009.17|4003.93|4003.93|4009.92|4009.92|4003.88|4003.88|0
1714036200000|2024-04-25 09:10:00|4004.6|4004.6|4006.81|4006.81|4006.84|4006.84|4003.79|4003.79|0
1714036500000|2024-04-25 09:15:00|4006.91|4006.91|4006.98|4006.98|4006.98|4006.98|4005.77|4005.77|0
1714036800000|2024-04-25 09:20:00|4007.2|4007.2|4007.35|4007.35|4007.93|4007.93|4006.18|4006.18|0
1714037100000|2024-04-25 09:25:00|4007.56|4007.56|4008.32|4008.32|4009.08|4009.08|4006.45|4006.45|0
1714037400000|2024-04-25 09:30:00|4008.54|4008.54|4012.54|4012.54|4013.91|4013.91|4007.96|4007.96|0
1714037700000|2024-04-25 09:35:00|4012.6|4012.6|4016.15|4016.15|4016.96|4016.96|4012.6|4012.6|0
1714038000000|2024-04-25 09:40:00|4016.48|4016.48|4018.11|4018.11|4020.08|4020.08|4014.76|4014.76|0
1714038300000|2024-04-25 09:45:00|4017.9|4017.9|4019.96|4019.96|4020.33|4020.33|4016.9|4016.9|0
1714038600000|2024-04-25 09:50:00|4020.4|4020.4|4023.67|4023.67|4024.03|4024.03|4020.05|4020.05|0
1714038900000|2024-04-25 09:55:00|4023.93|4023.93|4026.16|4026.16|4026.97|4026.97|4023.15|4023.15|0
1714039200000|2024-04-25 10:00:00|4026.25|4026.25|4025.79|4025.79|4026.83|4026.83|4023.33|4023.33|0
1714039500000|2024-04-25 10:05:00|4025.57|4025.57|4020.87|4020.87|4025.78|4025.78|4020.87|4020.87|0
1714039800000|2024-04-25 10:10:00|4021.34|4021.34|4019.28|4019.28|4021.79|4021.79|4018.68|4018.68|0
1714040100000|2024-04-25 10:15:00|4019.41|4019.41|4019.22|4019.22|4019.99|4019.99|4017.46|4017.46|0
1714040400000|2024-04-25 10:20:00|4019.35|4019.35|4016.68|4016.68|4019.35|4019.35|4016.61|4016.61|0
1714040700000|2024-04-25 10:25:00|4016.81|4016.81|4017.27|4017.27|4018.26|4018.26|4016.49|4016.49|0
1714041000000|2024-04-25 10:30:00|4017.14|4017.14|4022.97|4022.97|4023.1|4023.1|4016.68|4016.68|0
1714041300000|2024-04-25 10:35:00|4022.63|4022.63|4019.9|4019.9|4022.63|4022.63|4019.53|4019.53|0
1714041600000|2024-04-25 10:40:00|4020.04|4020.04|4022.13|4022.13|4022.73|4022.73|4019.97|4019.97|0
1714041900000|2024-04-25 10:45:00|4022.22|4022.22|4019.86|4019.86|4023.29|4023.29|4019.78|4019.78|0
1714042200000|2024-04-25 10:50:00|4019.73|4019.73|4019.44|4019.44|4020.61|4020.61|4018.99|4018.99|0
1714042500000|2024-04-25 10:55:00|4018.78|4018.78|4021.42|4021.42|4022.96|4022.96|4018.78|4018.78|0
1714042800000|2024-04-25 11:00:00|4021.55|4021.55|4022.2|4022.2|4024.03|4024.03|4019.39|4019.39|0
1714043100000|2024-04-25 11:05:00|4022.3|4022.3|4026.14|4026.14|4026.28|4026.28|4022.19|4022.19|0
1714043400000|2024-04-25 11:10:00|4026.24|4026.24|4025.33|4025.33|4027.09|4027.09|4024.74|4024.74|0
1714043700000|2024-04-25 11:15:00|4024.68|4024.68|4026.29|4026.29|4026.29|4026.29|4024.31|4024.31|0
1714044000000|2024-04-25 11:20:00|4026.42|4026.42|4025.19|4025.19|4026.99|4026.99|4024.93|4024.93|0
1714044300000|2024-04-25 11:25:00|4025.28|4025.28|4022.33|4022.33|4026.41|4026.41|4022.15|4022.15|0
1714044600000|2024-04-25 11:30:00|4022.59|4022.59|4023.44|4023.44|4023.67|4023.67|4020.64|4020.64|0
1714044900000|2024-04-25 11:35:00|4023.3|4023.3|4023.2|4023.2|4023.3|4023.3|4021.59|4021.59|0
1714045200000|2024-04-25 11:40:00|4023.07|4023.07|4026.03|4026.03|4026.03|4026.03|4022.49|4022.49|0
1714045500000|2024-04-25 11:45:00|4025.89|4025.89|4029.2|4029.2|4029.46|4029.46|4025.72|4025.72|0
1714045800000|2024-04-25 11:50:00|4029.07|4029.07|4026.07|4026.07|4029.07|4029.07|4025.7|4025.7|0
1714046100000|2024-04-25 11:55:00|4026.21|4026.21|4028.16|4028.16|4028.22|4028.22|4025.86|4025.86|0
1714046400000|2024-04-25 12:00:00|4028.35|4028.35|4032.02|4032.02|4032.02|4032.02|4028.35|4028.35|0
1714046700000|2024-04-25 12:05:00|4032.41|4032.41|4037|4037|4037.16|4037.16|4032.41|4032.41|0
1714047000000|2024-04-25 12:10:00|4036.74|4036.74|4038.12|4038.12|4040.79|4040.79|4036.74|4036.74|0
1714047300000|2024-04-25 12:15:00|4037.98|4037.98|4039.82|4039.82|4043.44|4043.44|4037.94|4037.94|0
1714047600000|2024-04-25 12:20:00|4039.69|4039.69|4036.05|4036.05|4040.74|4040.74|4035.09|4035.09|0
1714047900000|2024-04-25 12:25:00|4035.91|4035.91|4035.25|4035.25|4036.5|4036.5|4034.58|4034.58|0
1714048200000|2024-04-25 12:30:00|4037.26|4037.26|4028.62|4028.62|4037.52|4037.52|4025.66|4025.66|0
1714048500000|2024-04-25 12:35:00|4028.77|4028.77|4026.31|4026.31|4030.61|4030.61|4025.03|4025.03|0
1714048800000|2024-04-25 12:40:00|4026.18|4026.18|4023.15|4023.15|4027.35|4027.35|4021.93|4021.93|0
1714049100000|2024-04-25 12:45:00|4023|4023|4019.2|4019.2|4023.26|4023.26|4017.1|4017.1|0
1714049400000|2024-04-25 12:50:00|4018.98|4018.98|4019.47|4019.47|4020.32|4020.32|4018.03|4018.03|0
1714049700000|2024-04-25 12:55:00|4019.11|4019.11|4011.42|4011.42|4019.11|4019.11|4011.14|4011.14|0
1714050000000|2024-04-25 13:00:00|4011.23|4011.23|4016.54|4016.54|4017.76|4017.76|4009.55|4009.55|0
1714050300000|2024-04-25 13:05:00|4016.32|4016.32|4012.07|4012.07|4016.32|4016.32|4008.6|4008.6|0
1714050600000|2024-04-25 13:10:00|4011.94|4011.94|4008.49|4008.49|4012.21|4012.21|4004.69|4004.69|0
1714050900000|2024-04-25 13:15:00|4008.58|4008.58|4000.72|4000.72|4008.68|4008.68|3999.79|3999.79|0
1714051200000|2024-04-25 13:20:00|4000.39|4000.39|4001.72|4001.72|4002.91|4002.91|3999.92|3999.92|0
1714051500000|2024-04-25 13:25:00|4001.93|4001.93|4003.7|4003.7|4003.92|4003.92|3999.33|3999.33|0
1714051800000|2024-04-25 13:30:00|4003.37|4003.37|4009.75|4009.75|4027.02|4027.02|4002.98|4002.98|0
1714052100000|2024-04-25 13:35:00|4010.08|4010.08|4003.66|4003.66|4011.4|4011.4|4003.12|4003.12|0
1714052400000|2024-04-25 13:40:00|4003.52|4003.52|4017.77|4017.77|4017.77|4017.77|4000.53|4000.53|0
1714052700000|2024-04-25 13:45:00|4018.17|4018.17|4007.74|4007.74|4018.75|4018.75|4007.4|4007.4|0
1714053000000|2024-04-25 13:50:00|4007.4|4007.4|4004.76|4004.76|4010.99|4010.99|4004.29|4004.29|0
1714053300000|2024-04-25 13:55:00|4004.85|4004.85|4008.6|4008.6|4011.23|4011.23|4002.59|4002.59|0
1714053600000|2024-04-25 14:00:00|4008.54|4008.54|4005.97|4005.97|4010.86|4010.86|4001.97|4001.97|0
1714053900000|2024-04-25 14:05:00|4006.23|4006.23|4012.89|4012.89|4013.65|4013.65|4005.97|4005.97|0
1714054200000|2024-04-25 14:10:00|4013.02|4013.02|4019.34|4019.34|4020.76|4020.76|4012.35|4012.35|0
1714054500000|2024-04-25 14:15:00|4019.56|4019.56|4020.87|4020.87|4021.69|4021.69|4014.58|4014.58|0
1714054800000|2024-04-25 14:20:00|4020.54|4020.54|4027.72|4027.72|4027.72|4027.72|4020.54|4020.54|0
1714055100000|2024-04-25 14:25:00|4027.55|4027.55|4031.82|4031.82|4032.7|4032.7|4026.47|4026.47|0
1714055400000|2024-04-25 14:30:00|4031.6|4031.6|4033.85|4033.85|4040.06|4040.06|4031.6|4031.6|0
1714055700000|2024-04-25 14:35:00|4033.51|4033.51|4035.26|4035.26|4037.82|4037.82|4032.73|4032.73|0
1714056000000|2024-04-25 14:40:00|4035.6|4035.6|4034.91|4034.91|4037.03|4037.03|4032.64|4032.64|0
1714056300000|2024-04-25 14:45:00|4035.04|4035.04|4032.17|4032.17|4037.87|4037.87|4032|4032|0
1714056600000|2024-04-25 14:50:00|4032.5|4032.5|4032.55|4032.55|4035|4035|4031.94|4031.94|0
1714056900000|2024-04-25 14:55:00|4032.89|4032.89|4033.89|4033.89|4034.04|4034.04|4027.78|4027.78|0
1714057200000|2024-04-25 15:00:00|4033.78|4033.78|4030.36|4030.36|4036.1|4036.1|4030.36|4030.36|0
1714057500000|2024-04-25 15:05:00|4030.14|4030.14|4028.59|4028.59|4030.14|4030.14|4025.88|4025.88|0
1714057800000|2024-04-25 15:10:00|4028.46|4028.46|4030.09|4030.09|4030.68|4030.68|4027.34|4027.34|0
1714058100000|2024-04-25 15:15:00|4030|4030|4024.84|4024.84|4031.01|4031.01|4022.56|4022.56|0
1714058400000|2024-04-25 15:20:00|4024.78|4024.78|4021.56|4021.56|4024.84|4024.84|4021.56|4021.56|0
1714058700000|2024-04-25 15:25:00|4021.69|4021.69|4020.75|4020.75|4022.77|4022.77|4019.3|4019.3|0
1714115700000|2024-04-26 07:15:00|4047.35|4047.35|4043.28|4043.28|4050.48|4050.48|4041.64|4041.64|0
1714116000000|2024-04-26 07:20:00|4043.05|4043.05|4039.09|4039.09|4045.06|4045.06|4039.09|4039.09|0
1714116300000|2024-04-26 07:25:00|4038.82|4038.82|4038.21|4038.21|4039.51|4039.51|4034.77|4034.77|0
1714116600000|2024-04-26 07:30:00|4037.88|4037.88|4036.67|4036.67|4039.36|4039.36|4036.54|4036.54|0
1714116900000|2024-04-26 07:35:00|4036.78|4036.78|4038.96|4038.96|4041.92|4041.92|4036.78|4036.78|0
1714117200000|2024-04-26 07:40:00|4039.04|4039.04|4035.89|4035.89|4039.95|4039.95|4034.35|4034.35|0
1714117500000|2024-04-26 07:45:00|4035.73|4035.73|4035.66|4035.66|4036.84|4036.84|4030.78|4030.78|0
1714117800000|2024-04-26 07:50:00|4036.19|4036.19|4035.17|4035.17|4039.15|4039.15|4034.95|4034.95|0
1714118100000|2024-04-26 07:55:00|4035.43|4035.43|4036.39|4036.39|4039.37|4039.37|4035.32|4035.32|0
1714118400000|2024-04-26 08:00:00|4036.05|4036.05|4040|4040|4041.39|4041.39|4033.88|4033.88|0
1714118700000|2024-04-26 08:05:00|4039.81|4039.81|4040.56|4040.56|4041.23|4041.23|4037.33|4037.33|0
1714119000000|2024-04-26 08:10:00|4040.83|4040.83|4041.05|4041.05|4041.98|4041.98|4039.05|4039.05|0
1714119300000|2024-04-26 08:15:00|4040.38|4040.38|4036.9|4036.9|4040.98|4040.98|4035.18|4035.18|0
1714119600000|2024-04-26 08:20:00|4037.42|4037.42|4035.99|4035.99|4039.48|4039.48|4035.32|4035.32|0
1714119900000|2024-04-26 08:25:00|4036.27|4036.27|4035.4|4035.4|4038.88|4038.88|4034.4|4034.4|0
1714120200000|2024-04-26 08:30:00|4035.63|4035.63|4038.56|4038.56|4039.97|4039.97|4035.63|4035.63|0
1714120500000|2024-04-26 08:35:00|4038.66|4038.66|4039.37|4039.37|4040.02|4040.02|4036.9|4036.9|0
1714120800000|2024-04-26 08:40:00|4039.27|4039.27|4038.2|4038.2|4041.47|4041.47|4036.66|4036.66|0
1714121100000|2024-04-26 08:45:00|4037.81|4037.81|4041.87|4041.87|4043.05|4043.05|4036.89|4036.89|0
1714121400000|2024-04-26 08:50:00|4042.13|4042.13|4039.08|4039.08|4043.34|4043.34|4039.08|4039.08|0
1714121700000|2024-04-26 08:55:00|4039.27|4039.27|4041.3|4041.3|4042.45|4042.45|4038.46|4038.46|0
1714122000000|2024-04-26 09:00:00|4040.96|4040.96|4041.24|4041.24|4041.44|4041.44|4037.96|4037.96|0
1714122300000|2024-04-26 09:05:00|4041.33|4041.33|4042.1|4042.1|4044.82|4044.82|4041.14|4041.14|0
1714122600000|2024-04-26 09:10:00|4042.04|4042.04|4040.39|4040.39|4042.08|4042.08|4038.8|4038.8|0
1714122900000|2024-04-26 09:15:00|4040.45|4040.45|4042.79|4042.79|4044.99|4044.99|4040.45|4040.45|0
1714123200000|2024-04-26 09:20:00|4042.7|4042.7|4044.04|4044.04|4044.43|4044.43|4042.7|4042.7|0
1714123500000|2024-04-26 09:25:00|4044.43|4044.43|4046.33|4046.33|4047.34|4047.34|4044.03|4044.03|0
1714123800000|2024-04-26 09:30:00|4046.41|4046.41|4050.24|4050.24|4051.23|4051.23|4045.58|4045.58|0
1714124100000|2024-04-26 09:35:00|4050.46|4050.46|4055.14|4055.14|4055.42|4055.42|4050.33|4050.33|0
1714124400000|2024-04-26 09:40:00|4055.27|4055.27|4054.95|4054.95|4056.7|4056.7|4054.57|4054.57|0
1714124700000|2024-04-26 09:45:00|4055.05|4055.05|4053.77|4053.77|4055.55|4055.55|4053.51|4053.51|0
1714125000000|2024-04-26 09:50:00|4053.86|4053.86|4054.57|4054.57|4054.89|4054.89|4053.56|4053.56|0
1714125300000|2024-04-26 09:55:00|4054.67|4054.67|4053.5|4053.5|4054.84|4054.84|4051.65|4051.65|0
1714125600000|2024-04-26 10:00:00|4053.58|4053.58|4055.92|4055.92|4055.92|4055.92|4052.61|4052.61|0
1714125900000|2024-04-26 10:05:00|4055.58|4055.58|4054.95|4054.95|4056.04|4056.04|4054.23|4054.23|0
1714126200000|2024-04-26 10:10:00|4054.85|4054.85|4053.24|4053.24|4057.37|4057.37|4052.74|4052.74|0
1714126500000|2024-04-26 10:15:00|4053.5|4053.5|4054.59|4054.59|4054.59|4054.59|4052.36|4052.36|0
1714126800000|2024-04-26 10:20:00|4054.68|4054.68|4061.53|4061.53|4061.56|4061.56|4054.59|4054.59|0
1714127100000|2024-04-26 10:25:00|4061.66|4061.66|4059.08|4059.08|4062.05|4062.05|4058.21|4058.21|0
1714127400000|2024-04-26 10:30:00|4058.32|4058.32|4057.58|4057.58|4059.21|4059.21|4056.28|4056.28|0
1714127700000|2024-04-26 10:35:00|4057.8|4057.8|4065|4065|4065|4065|4056.36|4056.36|0
1714128000000|2024-04-26 10:40:00|4065.13|4065.13|4065.75|4065.75|4065.75|4065.75|4064.02|4064.02|0
1714128300000|2024-04-26 10:45:00|4065.84|4065.84|4071.42|4071.42|4071.68|4071.68|4065.84|4065.84|0
1714128600000|2024-04-26 10:50:00|4071.2|4071.2|4063.77|4063.77|4071.55|4071.55|4063.46|4063.46|0
1714128900000|2024-04-26 10:55:00|4063.99|4063.99|4068.8|4068.8|4069.6|4069.6|4063.66|4063.66|0
1714129200000|2024-04-26 11:00:00|4068.7|4068.7|4067.69|4067.69|4069.68|4069.68|4067.47|4067.47|0
1714129500000|2024-04-26 11:05:00|4068.08|4068.08|4067.6|4067.6|4068.18|4068.18|4065.95|4065.95|0
1714129800000|2024-04-26 11:10:00|4067.27|4067.27|4066.26|4066.26|4067.4|4067.4|4065.34|4065.34|0
1714130100000|2024-04-26 11:15:00|4066.07|4066.07|4060.67|4060.67|4066.07|4066.07|4060.26|4060.26|0
1714130400000|2024-04-26 11:20:00|4061.12|4061.12|4061.92|4061.92|4065.1|4065.1|4061.01|4061.01|0
1714130700000|2024-04-26 11:25:00|4061.86|4061.86|4064.81|4064.81|4065.09|4065.09|4061.2|4061.2|0
1714131000000|2024-04-26 11:30:00|4065.07|4065.07|4065.33|4065.33|4066.61|4066.61|4064.66|4064.66|0
1714131300000|2024-04-26 11:35:00|4065.23|4065.23|4064.89|4064.89|4065.23|4065.23|4064.12|4064.12|0
1714131600000|2024-04-26 11:40:00|4064.97|4064.97|4065.32|4065.32|4066.6|4066.6|4063.66|4063.66|0
1714131900000|2024-04-26 11:45:00|4065.25|4065.25|4065.59|4065.59|4066.29|4066.29|4064.36|4064.36|0
1714132200000|2024-04-26 11:50:00|4065.49|4065.49|4065.49|4065.49|4066.01|4066.01|4064.86|4064.86|0
1714132500000|2024-04-26 11:55:00|4065.58|4065.58|4062.52|4062.52|4066.68|4066.68|4062.37|4062.37|0
1714132800000|2024-04-26 12:00:00|4062.42|4062.42|4060.88|4060.88|4062.42|4062.42|4059.46|4059.46|0
1714133100000|2024-04-26 12:05:00|4060.8|4060.8|4059.97|4059.97|4061.55|4061.55|4059.71|4059.71|0
1714133400000|2024-04-26 12:10:00|4059.84|4059.84|4059.88|4059.88|4061.62|4061.62|4058.31|4058.31|0
1714133700000|2024-04-26 12:15:00|4060.1|4060.1|4060.96|4060.96|4061.34|4061.34|4059.1|4059.1|0
1714134000000|2024-04-26 12:20:00|4061.15|4061.15|4059.08|4059.08|4061.89|4061.89|4059|4059|0
1714134300000|2024-04-26 12:25:00|4059.21|4059.21|4056.16|4056.16|4059.63|4059.63|4056.16|4056.16|0
1714134600000|2024-04-26 12:30:00|4056.71|4056.71|4056.15|4056.15|4064.93|4064.93|4056.15|4056.15|0
1714134900000|2024-04-26 12:35:00|4055.92|4055.92|4057.75|4057.75|4058.41|4058.41|4053.96|4053.96|0
1714135200000|2024-04-26 12:40:00|4058.08|4058.08|4056.14|4056.14|4058.08|4058.08|4053.82|4053.82|0
1714135500000|2024-04-26 12:45:00|4056.48|4056.48|4052.9|4052.9|4057.34|4057.34|4051.39|4051.39|0
1714135800000|2024-04-26 12:50:00|4052.23|4052.23|4048.06|4048.06|4052.85|4052.85|4047.13|4047.13|0
1714136100000|2024-04-26 12:55:00|4049.07|4049.07|4053.85|4053.85|4053.85|4053.85|4048|4048|0
1714136400000|2024-04-26 13:00:00|4054|4054|4053.56|4053.56|4056.08|4056.08|4052.95|4052.95|0
1714136700000|2024-04-26 13:05:00|4053.82|4053.82|4051.33|4051.33|4054.28|4054.28|4051.06|4051.06|0
1714137000000|2024-04-26 13:10:00|4051.46|4051.46|4052.05|4052.05|4055.37|4055.37|4051.24|4051.24|0
1714137300000|2024-04-26 13:15:00|4052.18|4052.18|4053.54|4053.54|4053.7|4053.7|4050.48|4050.48|0
1714137600000|2024-04-26 13:20:00|4053.67|4053.67|4059.46|4059.46|4060.13|4060.13|4053.67|4053.67|0
1714137900000|2024-04-26 13:25:00|4059.59|4059.59|4057.31|4057.31|4060.35|4060.35|4054.36|4054.36|0
1714138200000|2024-04-26 13:30:00|4057.09|4057.09|4056.58|4056.58|4062.79|4062.79|4055.35|4055.35|0
1714138500000|2024-04-26 13:35:00|4056.89|4056.89|4064.85|4064.85|4065.64|4065.64|4053.22|4053.22|0
1714138800000|2024-04-26 13:40:00|4064.51|4064.51|4062.82|4062.82|4068.06|4068.06|4062.39|4062.39|0
1714139100000|2024-04-26 13:45:00|4062.72|4062.72|4064.16|4064.16|4066.56|4066.56|4061.29|4061.29|0
1714139400000|2024-04-26 13:50:00|4064.49|4064.49|4067.02|4067.02|4068.08|4068.08|4063.31|4063.31|0
1714139700000|2024-04-26 13:55:00|4067.36|4067.36|4064.33|4064.33|4067.54|4067.54|4061.58|4061.58|0
1714140000000|2024-04-26 14:00:00|4064.46|4064.46|4064.9|4064.9|4067.84|4067.84|4060.32|4060.32|0
1714140300000|2024-04-26 14:05:00|4065.04|4065.04|4065.4|4065.4|4068.76|4068.76|4061.55|4061.55|0
1714140600000|2024-04-26 14:10:00|4065.32|4065.32|4064.82|4064.82|4066.73|4066.73|4063.47|4063.47|0
1714140900000|2024-04-26 14:15:00|4064.97|4064.97|4064.41|4064.41|4065.6|4065.6|4062.62|4062.62|0
1714141200000|2024-04-26 14:20:00|4064.35|4064.35|4066.3|4066.3|4066.63|4066.63|4063.11|4063.11|0
1714141500000|2024-04-26 14:25:00|4066.17|4066.17|4065.16|4065.16|4066.26|4066.26|4063.86|4063.86|0
1714141800000|2024-04-26 14:30:00|4065.03|4065.03|4065.72|4065.72|4066.87|4066.87|4064.09|4064.09|0
1714142100000|2024-04-26 14:35:00|4065.46|4065.46|4065.25|4065.25|4065.65|4065.65|4063.94|4063.94|0
1714142400000|2024-04-26 14:40:00|4065.17|4065.17|4062.5|4062.5|4065.17|4065.17|4061.66|4061.66|0
1714142700000|2024-04-26 14:45:00|4061.57|4061.57|4062.46|4062.46|4065.09|4065.09|4060.17|4060.17|0
1714143000000|2024-04-26 14:50:00|4062.29|4062.29|4058.59|4058.59|4062.29|4062.29|4058.07|4058.07|0
1714143300000|2024-04-26 14:55:00|4058.37|4058.37|4057.54|4057.54|4060.36|4060.36|4056.9|4056.9|0
1714143600000|2024-04-26 15:00:00|4057.45|4057.45|4059.05|4059.05|4059.2|4059.2|4054.38|4054.38|0
1714143900000|2024-04-26 15:05:00|4059.31|4059.31|4058.52|4058.52|4060.45|4060.45|4057.69|4057.69|0
1714144200000|2024-04-26 15:10:00|4058.65|4058.65|4060.91|4060.91|4060.91|4060.91|4057.09|4057.09|0
1714144500000|2024-04-26 15:15:00|4060.78|4060.78|4060.09|4060.09|4061.4|4061.4|4058.53|4058.53|0
1714144800000|2024-04-26 15:20:00|4060.28|4060.28|4062.94|4062.94|4063.8|4063.8|4060.15|4060.15|0
1714145100000|2024-04-26 15:25:00|4063.07|4063.07|4061.84|4061.84|4063.51|4063.51|4060.59|4060.59|0
1714374900000|2024-04-29 07:15:00|4081.67|4081.67|4087.45|4087.45|4088.24|4088.24|4080.43|4080.43|0
1714375200000|2024-04-29 07:20:00|4087.12|4087.12|4083.59|4083.59|4087.51|4087.51|4082.57|4082.57|0
1714375500000|2024-04-29 07:25:00|4083.46|4083.46|4083.46|4083.46|4085.52|4085.52|4081.84|4081.84|0
1714375800000|2024-04-29 07:30:00|4083.27|4083.27|4083.31|4083.31|4084.29|4084.29|4079.81|4079.81|0
1714376100000|2024-04-29 07:35:00|4083.38|4083.38|4082.88|4082.88|4084.54|4084.54|4078.51|4078.51|0
1714376400000|2024-04-29 07:40:00|4083.07|4083.07|4082.81|4082.81|4086.53|4086.53|4081.04|4081.04|0
1714376700000|2024-04-29 07:45:00|4083.29|4083.29|4086.73|4086.73|4086.73|4086.73|4083|4083|0
1714377000000|2024-04-29 07:50:00|4087.29|4087.29|4085.21|4085.21|4088.18|4088.18|4083.4|4083.4|0
1714377300000|2024-04-29 07:55:00|4085.35|4085.35|4086.66|4086.66|4087.34|4087.34|4084.63|4084.63|0
1714377600000|2024-04-29 08:00:00|4085.99|4085.99|4083.98|4083.98|4088.93|4088.93|4083.22|4083.22|0
1714377900000|2024-04-29 08:05:00|4084.11|4084.11|4087.43|4087.43|4087.71|4087.71|4084.11|4084.11|0
1714378200000|2024-04-29 08:10:00|4087.83|4087.83|4085.55|4085.55|4087.92|4087.92|4083.28|4083.28|0
1714378500000|2024-04-29 08:15:00|4085.64|4085.64|4085.42|4085.42|4087.48|4087.48|4084.55|4084.55|0
1714378800000|2024-04-29 08:20:00|4085.61|4085.61|4086.72|4086.72|4088.53|4088.53|4083.93|4083.93|0
1714379100000|2024-04-29 08:25:00|4086.33|4086.33|4086.99|4086.99|4088.05|4088.05|4086.11|4086.11|0
1714379400000|2024-04-29 08:30:00|4087.18|4087.18|4086.82|4086.82|4088.28|4088.28|4085.81|4085.81|0
1714379700000|2024-04-29 08:35:00|4086.49|4086.49|4090.55|4090.55|4090.55|4090.55|4085.64|4085.64|0
1714380000000|2024-04-29 08:40:00|4090.33|4090.33|4087.71|4087.71|4090.33|4090.33|4087.52|4087.52|0
1714380300000|2024-04-29 08:45:00|4087.04|4087.04|4087.58|4087.58|4090.29|4090.29|4086.02|4086.02|0
1714380600000|2024-04-29 08:50:00|4087.91|4087.91|4088.65|4088.65|4090.04|4090.04|4086.28|4086.28|0
1714380900000|2024-04-29 08:55:00|4088.52|4088.52|4083.02|4083.02|4088.74|4088.74|4082.92|4082.92|0
1714381200000|2024-04-29 09:00:00|4082.99|4082.99|4084.21|4084.21|4085.76|4085.76|4082.73|4082.73|0
1714381500000|2024-04-29 09:05:00|4084.31|4084.31|4088.09|4088.09|4088.62|4088.62|4083.91|4083.91|0
1714381800000|2024-04-29 09:10:00|4087.83|4087.83|4087.32|4087.32|4088.09|4088.09|4085.49|4085.49|0
1714382100000|2024-04-29 09:15:00|4087.19|4087.19|4085.84|4085.84|4087.35|4087.35|4085.23|4085.23|0
1714382400000|2024-04-29 09:20:00|4085.76|4085.76|4087.96|4087.96|4090.24|4090.24|4085.09|4085.09|0
1714382700000|2024-04-29 09:25:00|4087.63|4087.63|4088.31|4088.31|4088.54|4088.54|4086.2|4086.2|0
1714383000000|2024-04-29 09:30:00|4088.44|4088.44|4086.21|4086.21|4088.44|4088.44|4085.78|4085.78|0
1714383300000|2024-04-29 09:35:00|4085.61|4085.61|4087.72|4087.72|4088.08|4088.08|4084.96|4084.96|0
1714383600000|2024-04-29 09:40:00|4087.82|4087.82|4086.55|4086.55|4088.02|4088.02|4085.58|4085.58|0
1714383900000|2024-04-29 09:45:00|4086.46|4086.46|4085.8|4085.8|4087.42|4087.42|4084.87|4084.87|0
1714384200000|2024-04-29 09:50:00|4086.14|4086.14|4084.23|4084.23|4086.47|4086.47|4083.32|4083.32|0
1714384500000|2024-04-29 09:55:00|4084.11|4084.11|4083.84|4083.84|4084.42|4084.42|4083.12|4083.12|0
1714384800000|2024-04-29 10:00:00|4083.17|4083.17|4085.11|4085.11|4085.17|4085.17|4081.83|4081.83|0
1714385100000|2024-04-29 10:05:00|4085.34|4085.34|4085.19|4085.19|4085.34|4085.34|4082.27|4082.27|0
1714385400000|2024-04-29 10:10:00|4084.92|4084.92|4082.6|4082.6|4085.26|4085.26|4082.33|4082.33|0
1714385700000|2024-04-29 10:15:00|4082.26|4082.26|4081.72|4081.72|4083.23|4083.23|4080.4|4080.4|0
1714386000000|2024-04-29 10:20:00|4081.8|4081.8|4083.52|4083.52|4083.74|4083.74|4081.58|4081.58|0
1714386300000|2024-04-29 10:25:00|4083.85|4083.85|4084.19|4084.19|4086.01|4086.01|4083.49|4083.49|0
1714386600000|2024-04-29 10:30:00|4084.53|4084.53|4086.55|4086.55|4087.75|4087.75|4084.53|4084.53|0
1714386900000|2024-04-29 10:35:00|4086.68|4086.68|4085.37|4085.37|4087.38|4087.38|4084.35|4084.35|0
1714387200000|2024-04-29 10:40:00|4084.7|4084.7|4084.38|4084.38|4086.78|4086.78|4084.35|4084.35|0
1714387500000|2024-04-29 10:45:00|4084.24|4084.24|4083.24|4083.24|4084.38|4084.38|4082.06|4082.06|0
1714387800000|2024-04-29 10:50:00|4082.91|4082.91|4085.35|4085.35|4085.64|4085.64|4082.91|4082.91|0
1714388100000|2024-04-29 10:55:00|4085.42|4085.42|4085.58|4085.58|4089.6|4089.6|4084.95|4084.95|0
1714388400000|2024-04-29 11:00:00|4086.58|4086.58|4084.5|4084.5|4087.59|4087.59|4084.5|4084.5|0
1714388700000|2024-04-29 11:05:00|4084.43|4084.43|4084.26|4084.26|4084.67|4084.67|4083.58|4083.58|0
1714389000000|2024-04-29 11:10:00|4084.67|4084.67|4082.7|4082.7|4084.67|4084.67|4081.56|4081.56|0
1714389300000|2024-04-29 11:15:00|4082.77|4082.77|4084.36|4084.36|4085.61|4085.61|4082.77|4082.77|0
1714389600000|2024-04-29 11:20:00|4084.62|4084.62|4085.64|4085.64|4086.08|4086.08|4083.42|4083.42|0
1714389900000|2024-04-29 11:25:00|4085.38|4085.38|4084.83|4084.83|4085.89|4085.89|4083.66|4083.66|0
1714390200000|2024-04-29 11:30:00|4084.96|4084.96|4086.09|4086.09|4086.87|4086.87|4084.71|4084.71|0
1714390500000|2024-04-29 11:35:00|4085.75|4085.75|4084.86|4084.86|4086.32|4086.32|4084.72|4084.72|0
1714390800000|2024-04-29 11:40:00|4085.2|4085.2|4084.21|4084.21|4085.2|4085.2|4082.44|4082.44|0
1714391100000|2024-04-29 11:45:00|4084.35|4084.35|4079.93|4079.93|4084.49|4084.49|4078.61|4078.61|0
1714391400000|2024-04-29 11:50:00|4079.9|4079.9|4081.96|4081.96|4082.76|4082.76|4079.61|4079.61|0
1714391700000|2024-04-29 11:55:00|4081.63|4081.63|4081.67|4081.67|4082.53|4082.53|4080.4|4080.4|0
1714392000000|2024-04-29 12:00:00|4081.58|4081.58|4081.27|4081.27|4083.2|4083.2|4081.27|4081.27|0
1714392300000|2024-04-29 12:05:00|4081.53|4081.53|4082.17|4082.17|4082.84|4082.84|4080.77|4080.77|0
1714392600000|2024-04-29 12:10:00|4082.04|4082.04|4081.75|4081.75|4083.13|4083.13|4080.32|4080.32|0
1714392900000|2024-04-29 12:15:00|4081.66|4081.66|4080.37|4080.37|4083|4083|4080.21|4080.21|0
1714393200000|2024-04-29 12:20:00|4080.5|4080.5|4080.49|4080.49|4080.92|4080.92|4077.85|4077.85|0
1714393500000|2024-04-29 12:25:00|4081.15|4081.15|4076.96|4076.96|4081.15|4081.15|4076.96|4076.96|0
1714393800000|2024-04-29 12:30:00|4077.05|4077.05|4073.44|4073.44|4077.05|4077.05|4072.86|4072.86|0
1714394100000|2024-04-29 12:35:00|4073.25|4073.25|4071.85|4071.85|4073.25|4073.25|4069.2|4069.2|0
1714394400000|2024-04-29 12:40:00|4071.66|4071.66|4071.99|4071.99|4072.33|4072.33|4069.43|4069.43|0
1714394700000|2024-04-29 12:45:00|4072.09|4072.09|4068.09|4068.09|4072.09|4072.09|4067.48|4067.48|0
1714395000000|2024-04-29 12:50:00|4067.96|4067.96|4065.55|4065.55|4068.69|4068.69|4064.8|4064.8|0
1714395300000|2024-04-29 12:55:00|4065.81|4065.81|4067.18|4067.18|4068.81|4068.81|4065.6|4065.6|0
1714395600000|2024-04-29 13:00:00|4067.85|4067.85|4070.4|4070.4|4071.33|4071.33|4065.23|4065.23|0
1714395900000|2024-04-29 13:05:00|4070.49|4070.49|4069.61|4069.61|4070.49|4070.49|4066.73|4066.73|0
1714396200000|2024-04-29 13:10:00|4069.27|4069.27|4068.16|4068.16|4069.76|4069.76|4067.09|4067.09|0
1714396500000|2024-04-29 13:15:00|4067.82|4067.82|4072.59|4072.59|4073.52|4073.52|4067.82|4067.82|0
1714396800000|2024-04-29 13:20:00|4072.46|4072.46|4070.26|4070.26|4073.14|4073.14|4069.61|4069.61|0
1714397100000|2024-04-29 13:25:00|4070.13|4070.13|4072.5|4072.5|4075.55|4075.55|4070.13|4070.13|0
1714397400000|2024-04-29 13:30:00|4072.6|4072.6|4061.84|4061.84|4072.6|4072.6|4059.3|4059.3|0
1714397700000|2024-04-29 13:35:00|4062.31|4062.31|4065.94|4065.94|4068.38|4068.38|4061.08|4061.08|0
1714398000000|2024-04-29 13:40:00|4065.81|4065.81|4062.12|4062.12|4065.81|4065.81|4061.21|4061.21|0
1714398300000|2024-04-29 13:45:00|4061.73|4061.73|4069.2|4069.2|4069.2|4069.2|4061.23|4061.23|0
1714398600000|2024-04-29 13:50:00|4069.42|4069.42|4067.96|4067.96|4070.57|4070.57|4064.28|4064.28|0
1714398900000|2024-04-29 13:55:00|4068.63|4068.63|4067.96|4067.96|4072.28|4072.28|4066.88|4066.88|0
1714399200000|2024-04-29 14:00:00|4068.29|4068.29|4068.29|4068.29|4069.93|4069.93|4066.74|4066.74|0
1714399500000|2024-04-29 14:05:00|4068.38|4068.38|4066.15|4066.15|4069.57|4069.57|4064.49|4064.49|0
1714399800000|2024-04-29 14:10:00|4065.93|4065.93|4068.05|4068.05|4068.09|4068.09|4064.68|4064.68|0
1714400100000|2024-04-29 14:15:00|4068.18|4068.18|4065.56|4065.56|4069.25|4069.25|4063.74|4063.74|0
1714400400000|2024-04-29 14:20:00|4065.22|4065.22|4065.43|4065.43|4066.79|4066.79|4063.93|4063.93|0
1714400700000|2024-04-29 14:25:00|4065.76|4065.76|4066.7|4066.7|4067.39|4067.39|4064.52|4064.52|0
1714401000000|2024-04-29 14:30:00|4066.37|4066.37|4066.88|4066.88|4066.88|4066.88|4065.21|4065.21|0
1714401300000|2024-04-29 14:35:00|4066.21|4066.21|4066.58|4066.58|4066.78|4066.78|4064.62|4064.62|0
1714401600000|2024-04-29 14:40:00|4067.25|4067.25|4072.23|4072.23|4072.23|4072.23|4067.25|4067.25|0
1714401900000|2024-04-29 14:45:00|4072.32|4072.32|4072.61|4072.61|4073.45|4073.45|4070.76|4070.76|0
1714402200000|2024-04-29 14:50:00|4072.94|4072.94|4069.2|4069.2|4073.08|4073.08|4068.64|4068.64|0
1714402500000|2024-04-29 14:55:00|4069.33|4069.33|4069.35|4069.35|4070.35|4070.35|4068.28|4068.28|0
1714402800000|2024-04-29 15:00:00|4069.22|4069.22|4070.45|4070.45|4070.97|4070.97|4067.89|4067.89|0
1714403100000|2024-04-29 15:05:00|4070.55|4070.55|4071.32|4071.32|4071.49|4071.49|4069.41|4069.41|0
1714403400000|2024-04-29 15:10:00|4071.3|4071.3|4068.02|4068.02|4071.36|4071.36|4067.65|4067.65|0
1714403700000|2024-04-29 15:15:00|4068.1|4068.1|4067.25|4067.25|4068.5|4068.5|4066.92|4066.92|0
1714404000000|2024-04-29 15:20:00|4067.58|4067.58|4067.5|4067.5|4067.58|4067.58|4066.3|4066.3|0
1714404300000|2024-04-29 15:25:00|4067.55|4067.55|4067.92|4067.92|4068.46|4068.46|4066.45|4066.45|0
1714461300000|2024-04-30 07:15:00|4133.66|4133.66|4134.85|4134.85|4137.89|4137.89|4132.66|4132.66|0
1714461600000|2024-04-30 07:20:00|4135.08|4135.08|4131.19|4131.19|4137.83|4137.83|4131.19|4131.19|0
1714461900000|2024-04-30 07:25:00|4132.2|4132.2|4129.95|4129.95|4132.29|4132.29|4129|4129|0
1714462200000|2024-04-30 07:30:00|4130.29|4130.29|4133.97|4133.97|4136.27|4136.27|4129.37|4129.37|0
1714462500000|2024-04-30 07:35:00|4134.26|4134.26|4131.36|4131.36|4135.68|4135.68|4130.85|4130.85|0
1714462800000|2024-04-30 07:40:00|4131.23|4131.23|4132.47|4132.47|4132.65|4132.65|4128.47|4128.47|0
1714463100000|2024-04-30 07:45:00|4132.13|4132.13|4131.73|4131.73|4133.16|4133.16|4130.39|4130.39|0
1714463400000|2024-04-30 07:50:00|4132.06|4132.06|4127.13|4127.13|4132.06|4132.06|4127|4127|0
1714463700000|2024-04-30 07:55:00|4128.13|4128.13|4131.45|4131.45|4132.45|4132.45|4127.09|4127.09|0
1714464000000|2024-04-30 08:00:00|4131.04|4131.04|4132.32|4132.32|4132.88|4132.88|4125.4|4125.4|0
1714464300000|2024-04-30 08:05:00|4132.66|4132.66|4135.35|4135.35|4135.55|4135.55|4131.8|4131.8|0
1714464600000|2024-04-30 08:10:00|4135.25|4135.25|4139.65|4139.65|4140.7|4140.7|4135.25|4135.25|0
1714464900000|2024-04-30 08:15:00|4139.56|4139.56|4146.54|4146.54|4146.9|4146.9|4137.38|4137.38|0
1714465200000|2024-04-30 08:20:00|4146.88|4146.88|4144.87|4144.87|4148.85|4148.85|4144.87|4144.87|0
1714465500000|2024-04-30 08:25:00|4145.21|4145.21|4149.89|4149.89|4153.72|4153.72|4145.21|4145.21|0
1714465800000|2024-04-30 08:30:00|4149.55|4149.55|4148.49|4148.49|4150.76|4150.76|4145.3|4145.3|0
1714466100000|2024-04-30 08:35:00|4148.46|4148.46|4145.78|4145.78|4148.46|4148.46|4141.18|4141.18|0
1714466400000|2024-04-30 08:40:00|4145.87|4145.87|4141.76|4141.76|4146.91|4146.91|4139.25|4139.25|0
1714466700000|2024-04-30 08:45:00|4141.42|4141.42|4143.83|4143.83|4143.83|4143.83|4139.38|4139.38|0
1714467000000|2024-04-30 08:50:00|4143.73|4143.73|4140.51|4140.51|4143.73|4143.73|4139.21|4139.21|0
1714467300000|2024-04-30 08:55:00|4140.84|4140.84|4144|4144|4144.69|4144.69|4140.42|4140.42|0
1714467600000|2024-04-30 09:00:00|4143.67|4143.67|4145.93|4145.93|4146.6|4146.6|4142.16|4142.16|0
1714467900000|2024-04-30 09:05:00|4145.83|4145.83|4156.81|4156.81|4159.5|4159.5|4145.1|4145.1|0
1714468200000|2024-04-30 09:10:00|4157.14|4157.14|4158.95|4158.95|4159.08|4159.08|4154.68|4154.68|0
1714468500000|2024-04-30 09:15:00|4158.61|4158.61|4164.85|4164.85|4165.4|4165.4|4158.57|4158.57|0
1714468800000|2024-04-30 09:20:00|4164.71|4164.71|4161.55|4161.55|4164.71|4164.71|4161.55|4161.55|0
1714469100000|2024-04-30 09:25:00|4161.48|4161.48|4157.33|4157.33|4161.5|4161.5|4157.13|4157.13|0
1714469400000|2024-04-30 09:30:00|4157.6|4157.6|4152.27|4152.27|4159.13|4159.13|4152.27|4152.27|0
1714469700000|2024-04-30 09:35:00|4152.26|4152.26|4157.23|4157.23|4157.66|4157.66|4150.32|4150.32|0
1714470000000|2024-04-30 09:40:00|4157.29|4157.29|4161.51|4161.51|4163.78|4163.78|4157.29|4157.29|0
1714470300000|2024-04-30 09:45:00|4161.61|4161.61|4155.5|4155.5|4161.98|4161.98|4155.5|4155.5|0
1714470600000|2024-04-30 09:50:00|4156.17|4156.17|4155.01|4155.01|4157.87|4157.87|4153.3|4153.3|0
1714470900000|2024-04-30 09:55:00|4154.34|4154.34|4157.84|4157.84|4160.11|4160.11|4151.82|4151.82|0
1714471200000|2024-04-30 10:00:00|4157.94|4157.94|4157.25|4157.25|4158.07|4158.07|4155.46|4155.46|0
1714471500000|2024-04-30 10:05:00|4156.91|4156.91|4161.99|4161.99|4162.32|4162.32|4156.53|4156.53|0
1714471800000|2024-04-30 10:10:00|4162.12|4162.12|4162.36|4162.36|4163.1|4163.1|4159.24|4159.24|0
1714472100000|2024-04-30 10:15:00|4162.7|4162.7|4162.28|4162.28|4163.49|4163.49|4160.5|4160.5|0
1714472400000|2024-04-30 10:20:00|4162.14|4162.14|4159.64|4159.64|4162.14|4162.14|4159.6|4159.6|0
1714472700000|2024-04-30 10:25:00|4160.31|4160.31|4160.61|4160.61|4162.15|4162.15|4159.89|4159.89|0
1714473000000|2024-04-30 10:30:00|4160.94|4160.94|4170.66|4170.66|4172.17|4172.17|4160.13|4160.13|0
1714473300000|2024-04-30 10:35:00|4170.74|4170.74|4179.06|4179.06|4179.06|4179.06|4170.11|4170.11|0
1714473600000|2024-04-30 10:40:00|4179.39|4179.39|4174|4174|4180.79|4180.79|4174|4174|0
1714473900000|2024-04-30 10:45:00|4173.66|4173.66|4179.17|4179.17|4180.63|4180.63|4173.66|4173.66|0
1714474200000|2024-04-30 10:50:00|4179.84|4179.84|4179.17|4179.17|4181.92|4181.92|4177.89|4177.89|0
1714474500000|2024-04-30 10:55:00|4178.84|4178.84|4178.31|4178.31|4181.58|4181.58|4177.51|4177.51|0
1714474800000|2024-04-30 11:00:00|4178.65|4178.65|4177.85|4177.85|4179.98|4179.98|4176.84|4176.84|0
1714475100000|2024-04-30 11:05:00|4178.18|4178.18|4178.15|4178.15|4178.87|4178.87|4176.42|4176.42|0
1714475400000|2024-04-30 11:10:00|4178.07|4178.07|4177.49|4177.49|4179.36|4179.36|4175.51|4175.51|0
1714475700000|2024-04-30 11:15:00|4177.82|4177.82|4176.24|4176.24|4177.82|4177.82|4173.25|4173.25|0
1714476000000|2024-04-30 11:20:00|4176.57|4176.57|4170.79|4170.79|4176.57|4176.57|4169.69|4169.69|0
1714476300000|2024-04-30 11:25:00|4171.13|4171.13|4166.42|4166.42|4172.92|4172.92|4165.1|4165.1|0
1714476600000|2024-04-30 11:30:00|4167.09|4167.09|4166.61|4166.61|4169.01|4169.01|4165.12|4165.12|0
1714476900000|2024-04-30 11:35:00|4167.28|4167.28|4162.24|4162.24|4167.8|4167.8|4162.11|4162.11|0
1714477200000|2024-04-30 11:40:00|4162.31|4162.31|4163.91|4163.91|4166.4|4166.4|4162.31|4162.31|0
1714477500000|2024-04-30 11:45:00|4164.58|4164.58|4169.9|4169.9|4170.36|4170.36|4163.51|4163.51|0
1714477800000|2024-04-30 11:50:00|4169.56|4169.56|4166.79|4166.79|4169.56|4169.56|4165.27|4165.27|0
1714478100000|2024-04-30 11:55:00|4166.45|4166.45|4167.18|4167.18|4168.3|4168.3|4165.78|4165.78|0
1714478400000|2024-04-30 12:00:00|4167.85|4167.85|4171.88|4171.88|4174.07|4174.07|4167.1|4167.1|0
1714478700000|2024-04-30 12:05:00|4172.22|4172.22|4168.78|4168.78|4172.22|4172.22|4167.77|4167.77|0
1714479000000|2024-04-30 12:10:00|4168.86|4168.86|4171.6|4171.6|4173.11|4173.11|4168.77|4168.77|0
1714479300000|2024-04-30 12:15:00|4171.52|4171.52|4175.83|4175.83|4175.96|4175.96|4171.35|4171.35|0
1714479600000|2024-04-30 12:20:00|4175.92|4175.92|4172.62|4172.62|4176.37|4176.37|4171.95|4171.95|0
1714479900000|2024-04-30 12:25:00|4171.95|4171.95|4172.18|4172.18|4174.71|4174.71|4171.43|4171.43|0
1714480200000|2024-04-30 12:30:00|4169.44|4169.44|4158.29|4158.29|4171.29|4171.29|4158.29|4158.29|0
1714480500000|2024-04-30 12:35:00|4159.89|4159.89|4156.62|4156.62|4163.34|4163.34|4156.62|4156.62|0
1714480800000|2024-04-30 12:40:00|4156.75|4156.75|4162.64|4162.64|4163.55|4163.55|4153.68|4153.68|0
1714481100000|2024-04-30 12:45:00|4162.87|4162.87|4164.35|4164.35|4165.48|4165.48|4162.87|4162.87|0
1714481400000|2024-04-30 12:50:00|4164.08|4164.08|4166.53|4166.53|4167.53|4167.53|4162.6|4162.6|0
1714481700000|2024-04-30 12:55:00|4167.2|4167.2|4164.36|4164.36|4173.74|4173.74|4164.28|4164.28|0
1714482000000|2024-04-30 13:00:00|4164.45|4164.45|4168.34|4168.34|4168.45|4168.45|4161.72|4161.72|0
1714482300000|2024-04-30 13:05:00|4168.68|4168.68|4168.4|4168.4|4173.2|4173.2|4168.34|4168.34|0
1714482600000|2024-04-30 13:10:00|4170.08|4170.08|4171.19|4171.19|4172.72|4172.72|4169.66|4169.66|0
1714482900000|2024-04-30 13:15:00|4171.79|4171.79|4174.46|4174.46|4174.6|4174.6|4171.18|4171.18|0
1714483200000|2024-04-30 13:20:00|4174.38|4174.38|4172.82|4172.82|4175.11|4175.11|4172.81|4172.81|0
1714483500000|2024-04-30 13:25:00|4172.49|4172.49|4175.5|4175.5|4178.39|4178.39|4171.82|4171.82|0
1714483800000|2024-04-30 13:30:00|4175.3|4175.3|4176.63|4176.63|4178.41|4178.41|4171.88|4171.88|0
1714484100000|2024-04-30 13:35:00|4176.2|4176.2|4184.76|4184.76|4189.56|4189.56|4174.2|4174.2|0
1714484400000|2024-04-30 13:40:00|4184.42|4184.42|4185.19|4185.19|4192.6|4192.6|4183.92|4183.92|0
1714484700000|2024-04-30 13:45:00|4185.86|4185.86|4181.25|4181.25|4187.59|4187.59|4180.19|4180.19|0
1714485000000|2024-04-30 13:50:00|4182.58|4182.58|4177.99|4177.99|4182.58|4182.58|4174.11|4174.11|0
1714485300000|2024-04-30 13:55:00|4177.86|4177.86|4180.12|4180.12|4181.4|4181.4|4177.86|4177.86|0
1714485600000|2024-04-30 14:00:00|4179.79|4179.79|4185.46|4185.46|4187.54|4187.54|4178.28|4178.28|0
1714485900000|2024-04-30 14:05:00|4185.8|4185.8|4185.1|4185.1|4189.04|4189.04|4184.97|4184.97|0
1714486200000|2024-04-30 14:10:00|4184.76|4184.76|4185.73|4185.73|4189.78|4189.78|4183.53|4183.53|0
1714486500000|2024-04-30 14:15:00|4185.39|4185.39|4185.35|4185.35|4186.63|4186.63|4182.81|4182.81|0
1714486800000|2024-04-30 14:20:00|4185.48|4185.48|4189.54|4189.54|4191.59|4191.59|4185.26|4185.26|0
1714487100000|2024-04-30 14:25:00|4189.88|4189.88|4185.23|4185.23|4190.73|4190.73|4185.1|4185.1|0
1714487400000|2024-04-30 14:30:00|4184.89|4184.89|4172.38|4172.38|4185.23|4185.23|4172.38|4172.38|0
1714487700000|2024-04-30 14:35:00|4172.6|4172.6|4176.01|4176.01|4179.63|4179.63|4169.67|4169.67|0
1714488000000|2024-04-30 14:40:00|4175.68|4175.68|4179.92|4179.92|4182.29|4182.29|4175.68|4175.68|0
1714488300000|2024-04-30 14:45:00|4180.01|4180.01|4179.71|4179.71|4180.38|4180.38|4177.43|4177.43|0
1714488600000|2024-04-30 14:50:00|4180.27|4180.27|4182.5|4182.5|4182.96|4182.96|4178.76|4178.76|0
1714488900000|2024-04-30 14:55:00|4182.57|4182.57|4177.97|4177.97|4183.95|4183.95|4177.97|4177.97|0
1714489200000|2024-04-30 15:00:00|4178.1|4178.1|4172.92|4172.92|4178.1|4178.1|4171.3|4171.3|0
1714489500000|2024-04-30 15:05:00|4173.25|4173.25|4158.62|4158.62|4173.59|4173.59|4157.74|4157.74|0
1714489800000|2024-04-30 15:10:00|4158.44|4158.44|4155.11|4155.11|4162.87|4162.87|4155|4155|0
1714490100000|2024-04-30 15:15:00|4155.05|4155.05|4162.78|4162.78|4163.32|4163.32|4151.07|4151.07|0
1714490400000|2024-04-30 15:20:00|4162.84|4162.84|4157.39|4157.39|4162.84|4162.84|4156.48|4156.48|0
1714490700000|2024-04-30 15:25:00|4157.6|4157.6|4160.93|4160.93|4161.22|4161.22|4157.46|4157.46|0
1714547700000|2024-05-01 07:15:00|4175.75|4175.75|4183.91|4183.91|4186.14|4186.14|4174.72|4174.72|0
1714548000000|2024-05-01 07:20:00|4184.91|4184.91|4191.6|4191.6|4191.82|4191.82|4184.91|4184.91|0
1714548300000|2024-05-01 07:25:00|4191.99|4191.99|4195.42|4195.42|4196.91|4196.91|4191.99|4191.99|0
1714548600000|2024-05-01 07:30:00|4195.23|4195.23|4191.87|4191.87|4195.44|4195.44|4191.87|4191.87|0
1714548900000|2024-05-01 07:35:00|4192.01|4192.01|4192.04|4192.04|4193.45|4193.45|4191.53|4191.53|0
1714549200000|2024-05-01 07:40:00|4193.71|4193.71|4190.08|4190.08|4193.72|4193.72|4186.62|4186.62|0
1714549500000|2024-05-01 07:45:00|4190.3|4190.3|4194.17|4194.17|4194.17|4194.17|4190.3|4190.3|0
1714549800000|2024-05-01 07:50:00|4194.24|4194.24|4192.41|4192.41|4197.75|4197.75|4191.61|4191.61|0
1714550100000|2024-05-01 07:55:00|4192.48|4192.48|4195.63|4195.63|4196.32|4196.32|4190.1|4190.1|0
1714550400000|2024-05-01 08:00:00|4195.29|4195.29|4197.38|4197.38|4198.36|4198.36|4194.42|4194.42|0
1714550700000|2024-05-01 08:05:00|4197.71|4197.71|4195.65|4195.65|4197.71|4197.71|4193.69|4193.69|0
1714551000000|2024-05-01 08:10:00|4196.13|4196.13|4200.64|4200.64|4202.7|4202.7|4195.93|4195.93|0
1714551300000|2024-05-01 08:15:00|4200.56|4200.56|4197.09|4197.09|4200.69|4200.69|4196.76|4196.76|0
1714551600000|2024-05-01 08:20:00|4197.31|4197.31|4192.17|4192.17|4198.98|4198.98|4192.17|4192.17|0
1714551900000|2024-05-01 08:25:00|4192.3|4192.3|4191.35|4191.35|4192.3|4192.3|4190.27|4190.27|0
1714552200000|2024-05-01 08:30:00|4191.68|4191.68|4198.41|4198.41|4198.75|4198.75|4191.55|4191.55|0
1714552500000|2024-05-01 08:35:00|4198.45|4198.45|4194.8|4194.8|4198.77|4198.77|4191.65|4191.65|0
1714552800000|2024-05-01 08:40:00|4194.93|4194.93|4196.54|4196.54|4197.28|4197.28|4194.93|4194.93|0
1714553100000|2024-05-01 08:45:00|4196.21|4196.21|4197.05|4197.05|4197.24|4197.24|4195.61|4195.61|0
1714553400000|2024-05-01 08:50:00|4196.72|4196.72|4193.77|4193.77|4196.77|4196.77|4193.77|4193.77|0
1714553700000|2024-05-01 08:55:00|4191.77|4191.77|4192.21|4192.21|4193.44|4193.44|4191.77|4191.77|0
1714554000000|2024-05-01 09:00:00|4192.43|4192.43|4189.14|4189.14|4193.21|4193.21|4189.14|4189.14|0
1714554300000|2024-05-01 09:05:00|4188.99|4188.99|4193|4193|4193.13|4193.13|4188.93|4188.93|0
1714554600000|2024-05-01 09:10:00|4193.08|4193.08|4194.24|4194.24|4194.24|4194.24|4191.94|4191.94|0
1714554900000|2024-05-01 09:15:00|4194.57|4194.57|4196.11|4196.11|4196.11|4196.11|4193.12|4193.12|0
1714555200000|2024-05-01 09:20:00|4195.77|4195.77|4193.83|4193.83|4195.77|4195.77|4193.42|4193.42|0
1714555500000|2024-05-01 09:25:00|4193.7|4193.7|4192.3|4192.3|4194.25|4194.25|4192.26|4192.26|0
1714555800000|2024-05-01 09:30:00|4192.08|4192.08|4190.87|4190.87|4195.55|4195.55|4190.2|4190.2|0
1714556100000|2024-05-01 09:35:00|4191.21|4191.21|4191.76|4191.76|4192.34|4192.34|4190.87|4190.87|0
1714556400000|2024-05-01 09:40:00|4192.02|4192.02|4193.78|4193.78|4195.47|4195.47|4191.45|4191.45|0
1714556700000|2024-05-01 09:45:00|4193.56|4193.56|4195.23|4195.23|4195.23|4195.23|4192.63|4192.63|0
1714557000000|2024-05-01 09:50:00|4195.36|4195.36|4198|4198|4198.22|4198.22|4195.36|4195.36|0
1714557300000|2024-05-01 09:55:00|4198.13|4198.13|4196.61|4196.61|4199.29|4199.29|4195.86|4195.86|0
1714557600000|2024-05-01 10:00:00|4196.95|4196.95|4193.4|4193.4|4197.28|4197.28|4193.4|4193.4|0
1714557900000|2024-05-01 10:05:00|4191.45|4191.45|4186.14|4186.14|4191.45|4191.45|4184.46|4184.46|0
1714558200000|2024-05-01 10:10:00|4186.27|4186.27|4188.24|4188.24|4188.44|4188.44|4186.27|4186.27|0
1714558500000|2024-05-01 10:15:00|4187.91|4187.91|4189.48|4189.48|4190.34|4190.34|4187.91|4187.91|0
1714558800000|2024-05-01 10:20:00|4189.62|4189.62|4188.14|4188.14|4189.84|4189.84|4186.49|4186.49|0
1714559100000|2024-05-01 10:25:00|4188.21|4188.21|4191.66|4191.66|4191.95|4191.95|4188.21|4188.21|0
1714559400000|2024-05-01 10:30:00|4190.99|4190.99|4187.74|4187.74|4190.99|4190.99|4187.61|4187.61|0
1714559700000|2024-05-01 10:35:00|4187.83|4187.83|4182.32|4182.32|4187.83|4187.83|4182.32|4182.32|0
1714560000000|2024-05-01 10:40:00|4181.87|4181.87|4186.57|4186.57|4186.81|4186.81|4181.87|4181.87|0
1714560300000|2024-05-01 10:45:00|4186.35|4186.35|4188.52|4188.52|4190.19|4190.19|4186.13|4186.13|0
1714560600000|2024-05-01 10:50:00|4188.85|4188.85|4186.79|4186.79|4188.85|4188.85|4186.79|4186.79|0
1714560900000|2024-05-01 10:55:00|4186.71|4186.71|4185.74|4185.74|4186.86|4186.86|4184.85|4184.85|0
1714561200000|2024-05-01 11:00:00|4186.18|4186.18|4187.74|4187.74|4187.74|4187.74|4185.19|4185.19|0
1714561500000|2024-05-01 11:05:00|4187.66|4187.66|4190.14|4190.14|4191.26|4191.26|4187.19|4187.19|0
1714561800000|2024-05-01 11:10:00|4189.34|4189.34|4190.43|4190.43|4190.43|4190.43|4187.5|4187.5|0
1714562100000|2024-05-01 11:15:00|4190.33|4190.33|4192.19|4192.19|4194.74|4194.74|4190.33|4190.33|0
1714562400000|2024-05-01 11:20:00|4191.97|4191.97|4196.08|4196.08|4196.82|4196.82|4191.97|4191.97|0
1714562700000|2024-05-01 11:25:00|4196.15|4196.15|4194.16|4194.16|4196.15|4196.15|4193.98|4193.98|0
1714563000000|2024-05-01 11:30:00|4193.83|4193.83|4193.69|4193.69|4194.62|4194.62|4193.16|4193.16|0
1714563300000|2024-05-01 11:35:00|4194.35|4194.35|4195.23|4195.23|4196.14|4196.14|4194.35|4194.35|0
1714563600000|2024-05-01 11:40:00|4197.96|4197.96|4201.75|4201.75|4206|4206|4197.96|4197.96|0
1714563900000|2024-05-01 11:45:00|4201.62|4201.62|4196.67|4196.67|4201.62|4201.62|4195.37|4195.37|0
1714564200000|2024-05-01 11:50:00|4196.56|4196.56|4199|4199|4199.48|4199.48|4195.95|4195.95|0
1714564500000|2024-05-01 11:55:00|4199.1|4199.1|4196.24|4196.24|4199.1|4199.1|4195.92|4195.92|0
1714564800000|2024-05-01 12:00:00|4196.46|4196.46|4198.32|4198.32|4199.86|4199.86|4196.46|4196.46|0
1714565100000|2024-05-01 12:05:00|4198.65|4198.65|4194.57|4194.57|4198.65|4198.65|4194.29|4194.29|0
1714565400000|2024-05-01 12:10:00|4194.66|4194.66|4194.31|4194.31|4197.31|4197.31|4194.05|4194.05|0
1714565700000|2024-05-01 12:15:00|4194.44|4194.44|4192.69|4192.69|4194.44|4194.44|4192.37|4192.37|0
1714566000000|2024-05-01 12:20:00|4192.46|4192.46|4190.18|4190.18|4192.8|4192.8|4190.18|4190.18|0
1714566300000|2024-05-01 12:25:00|4190.4|4190.4|4188.58|4188.58|4190.67|4190.67|4188.54|4188.54|0
1714566600000|2024-05-01 12:30:00|4188.91|4188.91|4194.24|4194.24|4194.79|4194.79|4188.91|4188.91|0
1714566900000|2024-05-01 12:35:00|4193.79|4193.79|4195.41|4195.41|4196.13|4196.13|4193.79|4193.79|0
1714567200000|2024-05-01 12:40:00|4195.33|4195.33|4186.29|4186.29|4195.33|4195.33|4185.69|4185.69|0
1714567500000|2024-05-01 12:45:00|4185.95|4185.95|4182.99|4182.99|4185.95|4185.95|4182.9|4182.9|0
1714567800000|2024-05-01 12:50:00|4183.18|4183.18|4181.77|4181.77|4183.39|4183.39|4181.25|4181.25|0
1714568100000|2024-05-01 12:55:00|4181.9|4181.9|4184.75|4184.75|4185.02|4185.02|4181.9|4181.9|0
1714568400000|2024-05-01 13:00:00|4185.08|4185.08|4185.73|4185.73|4185.73|4185.73|4184|4184|0
1714568700000|2024-05-01 13:05:00|4185.66|4185.66|4181.59|4181.59|4185.66|4185.66|4181.46|4181.46|0
1714569000000|2024-05-01 13:10:00|4181.67|4181.67|4183.52|4183.52|4183.52|4183.52|4181.39|4181.39|0
1714569300000|2024-05-01 13:15:00|4183.29|4183.29|4182.33|4182.33|4185.65|4185.65|4182.33|4182.33|0
1714569600000|2024-05-01 13:20:00|4182.25|4182.25|4182.98|4182.98|4183.2|4183.2|4181.36|4181.36|0
1714569900000|2024-05-01 13:25:00|4182.79|4182.79|4181.13|4181.13|4183.96|4183.96|4180.97|4180.97|0
1714570200000|2024-05-01 13:30:00|4181.03|4181.03|4177.8|4177.8|4183.48|4183.48|4176.79|4176.79|0
1714570500000|2024-05-01 13:35:00|4176.35|4176.35|4169.46|4169.46|4176.67|4176.67|4169.23|4169.23|0
1714570800000|2024-05-01 13:40:00|4169.33|4169.33|4170.07|4170.07|4171.55|4171.55|4165.41|4165.41|0
1714571100000|2024-05-01 13:45:00|4171.41|4171.41|4173.93|4173.93|4174.27|4174.27|4168.89|4168.89|0
1714571400000|2024-05-01 13:50:00|4174.01|4174.01|4169.77|4169.77|4175.3|4175.3|4169.77|4169.77|0
1714571700000|2024-05-01 13:55:00|4170.1|4170.1|4174.8|4174.8|4175.07|4175.07|4169.33|4169.33|0
1714572000000|2024-05-01 14:00:00|4175.14|4175.14|4172.78|4172.78|4175.53|4175.53|4170.9|4170.9|0
1714572300000|2024-05-01 14:05:00|4173.12|4173.12|4180.51|4180.51|4181.07|4181.07|4172.78|4172.78|0
1714572600000|2024-05-01 14:10:00|4180.59|4180.59|4179.7|4179.7|4181.91|4181.91|4177.99|4177.99|0
1714572900000|2024-05-01 14:15:00|4179.6|4179.6|4172.41|4172.41|4179.96|4179.96|4171.3|4171.3|0
1714573200000|2024-05-01 14:20:00|4172.19|4172.19|4174.64|4174.64|4176.76|4176.76|4172.07|4172.07|0
1714573500000|2024-05-01 14:25:00|4174.98|4174.98|4176.11|4176.11|4176.12|4176.12|4173.01|4173.01|0
1714573800000|2024-05-01 14:30:00|4176.06|4176.06|4171.84|4171.84|4176.06|4176.06|4170.91|4170.91|0
1714574100000|2024-05-01 14:35:00|4172.51|4172.51|4172.61|4172.61|4175.17|4175.17|4172.12|4172.12|0
1714574400000|2024-05-01 14:40:00|4172.87|4172.87|4169.57|4169.57|4172.87|4172.87|4169.16|4169.16|0
1714574700000|2024-05-01 14:45:00|4169.7|4169.7|4168.93|4168.93|4170.37|4170.37|4166.21|4166.21|0
1714575000000|2024-05-01 14:50:00|4168.8|4168.8|4169.98|4169.98|4169.98|4169.98|4168.16|4168.16|0
1714575300000|2024-05-01 14:55:00|4170.06|4170.06|4172.38|4172.38|4173.35|4173.35|4169.67|4169.67|0
1714575600000|2024-05-01 15:00:00|4172.25|4172.25|4170.92|4170.92|4172.66|4172.66|4170.76|4170.76|0
1714575900000|2024-05-01 15:05:00|4171.05|4171.05|4168.72|4168.72|4173.16|4173.16|4168.72|4168.72|0
1714576200000|2024-05-01 15:10:00|4168.85|4168.85|4169.66|4169.66|4169.66|4169.66|4167.21|4167.21|0
1714576500000|2024-05-01 15:15:00|4169.88|4169.88|4167.57|4167.57|4172.37|4172.37|4167.57|4167.57|0
1714576800000|2024-05-01 15:20:00|4167.91|4167.91|4172.93|4172.93|4172.93|4172.93|4167.91|4167.91|0
1714577100000|2024-05-01 15:25:00|4173.27|4173.27|4175.74|4175.74|4176.98|4176.98|4172.99|4172.99|0
1714634100000|2024-05-02 07:15:00|4223.56|4223.56|4226.07|4226.07|4227.05|4227.05|4217.2|4217.2|0
1714634400000|2024-05-02 07:20:00|4227.07|4227.07|4233.05|4233.05|4233.83|4233.83|4226.13|4226.13|0
1714634700000|2024-05-02 07:25:00|4232.71|4232.71|4229|4229|4232.84|4232.84|4225.6|4225.6|0
1714635000000|2024-05-02 07:30:00|4228.69|4228.69|4233.75|4233.75|4234.41|4234.41|4228.69|4228.69|0
1714635300000|2024-05-02 07:35:00|4233.48|4233.48|4234.26|4234.26|4235.18|4235.18|4232.44|4232.44|0
1714635600000|2024-05-02 07:40:00|4234.04|4234.04|4230.82|4230.82|4234.71|4234.71|4230.68|4230.68|0
1714635900000|2024-05-02 07:45:00|4232.09|4232.09|4229.19|4229.19|4235.24|4235.24|4228.57|4228.57|0
1714636200000|2024-05-02 07:50:00|4229.27|4229.27|4228.49|4228.49|4229.27|4229.27|4225.79|4225.79|0
1714636500000|2024-05-02 07:55:00|4228.83|4228.83|4229.6|4229.6|4232.95|4232.95|4228.83|4228.83|0
1714636800000|2024-05-02 08:00:00|4229.27|4229.27|4228.69|4228.69|4230.82|4230.82|4224.96|4224.96|0
1714637100000|2024-05-02 08:05:00|4229.69|4229.69|4234.27|4234.27|4237.06|4237.06|4226.29|4226.29|0
1714637400000|2024-05-02 08:10:00|4234.14|4234.14|4232.64|4232.64|4234.26|4234.26|4232.28|4232.28|0
1714637700000|2024-05-02 08:15:00|4232.51|4232.51|4221.96|4221.96|4232.6|4232.6|4221.96|4221.96|0
1714638000000|2024-05-02 08:20:00|4221.62|4221.62|4219.54|4219.54|4222.61|4222.61|4217.92|4217.92|0
1714638300000|2024-05-02 08:25:00|4218.87|4218.87|4215.82|4215.82|4219.92|4219.92|4214.14|4214.14|0
1714638600000|2024-05-02 08:30:00|4215.9|4215.9|4214.3|4214.3|4215.9|4215.9|4213.19|4213.19|0
1714638900000|2024-05-02 08:35:00|4214.17|4214.17|4219.06|4219.06|4219.83|4219.83|4211.19|4211.19|0
1714639200000|2024-05-02 08:40:00|4218.39|4218.39|4217.19|4217.19|4220.66|4220.66|4216.11|4216.11|0
1714639500000|2024-05-02 08:45:00|4216.86|4216.86|4220.51|4220.51|4222.66|4222.66|4216.86|4216.86|0
1714639800000|2024-05-02 08:50:00|4220.59|4220.59|4218.88|4218.88|4220.87|4220.87|4217.89|4217.89|0
1714640100000|2024-05-02 08:55:00|4218.55|4218.55|4216.47|4216.47|4219.33|4219.33|4214.76|4214.76|0
1714640400000|2024-05-02 09:00:00|4216.14|4216.14|4220.27|4220.27|4220.84|4220.84|4215.47|4215.47|0
1714640700000|2024-05-02 09:05:00|4219.6|4219.6|4217.97|4217.97|4220.29|4220.29|4217.18|4217.18|0
1714641000000|2024-05-02 09:10:00|4218.07|4218.07|4217.41|4217.41|4219.71|4219.71|4217.41|4217.41|0
1714641300000|2024-05-02 09:15:00|4217.28|4217.28|4220.93|4220.93|4220.93|4220.93|4215.81|4215.81|0
1714641600000|2024-05-02 09:20:00|4221.94|4221.94|4223.35|4223.35|4224.38|4224.38|4221.54|4221.54|0
1714641900000|2024-05-02 09:25:00|4222.86|4222.86|4221.18|4221.18|4223.04|4223.04|4221|4221|0
1714642200000|2024-05-02 09:30:00|4221.11|4221.11|4219.12|4219.12|4221.11|4221.11|4217.75|4217.75|0
1714642500000|2024-05-02 09:35:00|4219.02|4219.02|4221.7|4221.7|4222.37|4222.37|4218.69|4218.69|0
1714642800000|2024-05-02 09:40:00|4221.65|4221.65|4220.53|4220.53|4222.91|4222.91|4220.18|4220.18|0
1714643100000|2024-05-02 09:45:00|4219.67|4219.67|4219.72|4219.72|4219.8|4219.8|4217.11|4217.11|0
1714643400000|2024-05-02 09:50:00|4219.65|4219.65|4222.81|4222.81|4223.81|4223.81|4217.93|4217.93|0
1714643700000|2024-05-02 09:55:00|4222.69|4222.69|4221.98|4221.98|4223.76|4223.76|4221.14|4221.14|0
1714644000000|2024-05-02 10:00:00|4221.64|4221.64|4222.95|4222.95|4223.61|4223.61|4221.51|4221.51|0
1714644300000|2024-05-02 10:05:00|4223.05|4223.05|4223|4223|4224.28|4224.28|4221.86|4221.86|0
1714644600000|2024-05-02 10:10:00|4223.33|4223.33|4225.35|4225.35|4226.11|4226.11|4223.33|4223.33|0
1714644900000|2024-05-02 10:15:00|4225.27|4225.27|4225.27|4225.27|4226.69|4226.69|4223|4223|0
1714645200000|2024-05-02 10:20:00|4225.11|4225.11|4224.9|4224.9|4226.29|4226.29|4223.61|4223.61|0
1714645500000|2024-05-02 10:25:00|4224.98|4224.98|4225.38|4225.38|4225.51|4225.51|4223.87|4223.87|0
1714645800000|2024-05-02 10:30:00|4225.04|4225.04|4226.36|4226.36|4227.12|4227.12|4223.75|4223.75|0
1714646100000|2024-05-02 10:35:00|4226.49|4226.49|4224.03|4224.03|4226.57|4226.57|4223.72|4223.72|0
1714646400000|2024-05-02 10:40:00|4224.44|4224.44|4226.03|4226.03|4226.85|4226.85|4224.44|4224.44|0
1714646700000|2024-05-02 10:45:00|4226.11|4226.11|4228.18|4228.18|4228.79|4228.79|4225.82|4225.82|0
1714647000000|2024-05-02 10:50:00|4228.26|4228.26|4228.91|4228.91|4229.68|4229.68|4228.18|4228.18|0
1714647300000|2024-05-02 10:55:00|4228.86|4228.86|4228.83|4228.83|4230.1|4230.1|4228.83|4228.83|0
1714647600000|2024-05-02 11:00:00|4228.96|4228.96|4229.82|4229.82|4231.32|4231.32|4228.96|4228.96|0
1714647900000|2024-05-02 11:05:00|4229.88|4229.88|4228.05|4228.05|4229.93|4229.93|4228.05|4228.05|0
1714648200000|2024-05-02 11:10:00|4227.97|4227.97|4225.8|4225.8|4228.47|4228.47|4225.47|4225.47|0
1714648500000|2024-05-02 11:15:00|4225.58|4225.58|4225.76|4225.76|4226.27|4226.27|4224.17|4224.17|0
1714648800000|2024-05-02 11:20:00|4225.54|4225.54|4222.5|4222.5|4225.54|4225.54|4222.5|4222.5|0
1714649100000|2024-05-02 11:25:00|4222.84|4222.84|4220.4|4220.4|4223.24|4223.24|4220.4|4220.4|0
1714649400000|2024-05-02 11:30:00|4220.33|4220.33|4216.93|4216.93|4220.33|4220.33|4216.59|4216.59|0
1714649700000|2024-05-02 11:35:00|4216.8|4216.8|4216.93|4216.93|4217.67|4217.67|4215.72|4215.72|0
1714650000000|2024-05-02 11:40:00|4216.6|4216.6|4215.1|4215.1|4216.93|4216.93|4213.61|4213.61|0
1714650300000|2024-05-02 11:45:00|4215.06|4215.06|4211.14|4211.14|4215.6|4215.6|4211.14|4211.14|0
1714650600000|2024-05-02 11:50:00|4210.81|4210.81|4216.56|4216.56|4217.71|4217.71|4210.34|4210.34|0
1714650900000|2024-05-02 11:55:00|4216.64|4216.64|4215.69|4215.69|4216.83|4216.83|4215.33|4215.33|0
1714651200000|2024-05-02 12:00:00|4215.76|4215.76|4212.56|4212.56|4215.86|4215.86|4211.53|4211.53|0
1714651500000|2024-05-02 12:05:00|4212.9|4212.9|4218.72|4218.72|4218.72|4218.72|4212.9|4212.9|0
1714651800000|2024-05-02 12:10:00|4218.8|4218.8|4219.09|4219.09|4220.31|4220.31|4218.54|4218.54|0
1714652100000|2024-05-02 12:15:00|4220.43|4220.43|4220.83|4220.83|4222.36|4222.36|4220.1|4220.1|0
1714652400000|2024-05-02 12:20:00|4220.99|4220.99|4219.92|4219.92|4221.57|4221.57|4219.04|4219.04|0
1714652700000|2024-05-02 12:25:00|4219.84|4219.84|4218.19|4218.19|4221.23|4221.23|4218.19|4218.19|0
1714653000000|2024-05-02 12:30:00|4218.11|4218.11|4220.08|4220.08|4220.08|4220.08|4217.13|4217.13|0
1714653300000|2024-05-02 12:35:00|4219.95|4219.95|4223.61|4223.61|4224.32|4224.32|4219.81|4219.81|0
1714653600000|2024-05-02 12:40:00|4223.35|4223.35|4228.89|4228.89|4228.89|4228.89|4223.35|4223.35|0
1714653900000|2024-05-02 12:45:00|4228.76|4228.76|4229.09|4229.09|4229.64|4229.64|4228.13|4228.13|0
1714654200000|2024-05-02 12:50:00|4229.31|4229.31|4230.61|4230.61|4232.21|4232.21|4227.58|4227.58|0
1714654500000|2024-05-02 12:55:00|4230.54|4230.54|4230.76|4230.76|4234.94|4234.94|4229.93|4229.93|0
1714654800000|2024-05-02 13:00:00|4231.1|4231.1|4235.67|4235.67|4238.42|4238.42|4231.06|4231.06|0
1714655100000|2024-05-02 13:05:00|4235.31|4235.31|4237.71|4237.71|4237.71|4237.71|4235.31|4235.31|0
1714655400000|2024-05-02 13:10:00|4237.64|4237.64|4237.88|4237.88|4238.5|4238.5|4235.84|4235.84|0
1714655700000|2024-05-02 13:15:00|4238.02|4238.02|4237.66|4237.66|4239.65|4239.65|4237.66|4237.66|0
1714656000000|2024-05-02 13:20:00|4237.32|4237.32|4237.39|4237.39|4239.2|4239.2|4237.12|4237.12|0
1714656300000|2024-05-02 13:25:00|4236.72|4236.72|4237.52|4237.52|4241.24|4241.24|4236.72|4236.72|0
1714656600000|2024-05-02 13:30:00|4237.45|4237.45|4235.14|4235.14|4241.58|4241.58|4234.17|4234.17|0
1714656900000|2024-05-02 13:35:00|4235.32|4235.32|4235.37|4235.37|4237.18|4237.18|4231.8|4231.8|0
1714657200000|2024-05-02 13:40:00|4235.29|4235.29|4232.24|4232.24|4236.35|4236.35|4230.64|4230.64|0
1714657500000|2024-05-02 13:45:00|4231.84|4231.84|4231.83|4231.83|4232.38|4232.38|4229.14|4229.14|0
1714657800000|2024-05-02 13:50:00|4231.96|4231.96|4229.26|4229.26|4231.96|4231.96|4228.62|4228.62|0
1714658100000|2024-05-02 13:55:00|4229.59|4229.59|4225.8|4225.8|4229.69|4229.69|4225.74|4225.74|0
1714658400000|2024-05-02 14:00:00|4225.89|4225.89|4225.69|4225.69|4226.86|4226.86|4222.59|4222.59|0
1714658700000|2024-05-02 14:05:00|4225.65|4225.65|4224.75|4224.75|4231.33|4231.33|4224.23|4224.23|0
1714659000000|2024-05-02 14:10:00|4224.69|4224.69|4227.42|4227.42|4228.64|4228.64|4222.93|4222.93|0
1714659300000|2024-05-02 14:15:00|4227.2|4227.2|4229.43|4229.43|4229.64|4229.64|4227.09|4227.09|0
1714659600000|2024-05-02 14:20:00|4229.51|4229.51|4230.67|4230.67|4231.82|4231.82|4226.88|4226.88|0
1714659900000|2024-05-02 14:25:00|4230.74|4230.74|4230.03|4230.03|4231.65|4231.65|4227.25|4227.25|0
1714660200000|2024-05-02 14:30:00|4230.41|4230.41|4230.42|4230.42|4233.51|4233.51|4230.16|4230.16|0
1714660500000|2024-05-02 14:35:00|4230.33|4230.33|4225.61|4225.61|4230.33|4230.33|4224.85|4224.85|0
1714660800000|2024-05-02 14:40:00|4225.35|4225.35|4222.9|4222.9|4226.33|4226.33|4219.7|4219.7|0
1714661100000|2024-05-02 14:45:00|4223.24|4223.24|4224.84|4224.84|4225.69|4225.69|4222.91|4222.91|0
1714661400000|2024-05-02 14:50:00|4224.17|4224.17|4225.14|4225.14|4225.78|4225.78|4223.33|4223.33|0
1714661700000|2024-05-02 14:55:00|4225.01|4225.01|4227.5|4227.5|4227.66|4227.66|4224.02|4224.02|0
1714662000000|2024-05-02 15:00:00|4227.19|4227.19|4223|4223|4227.19|4227.19|4222.24|4222.24|0
1714662300000|2024-05-02 15:05:00|4223.08|4223.08|4227.37|4227.37|4228.03|4228.03|4222.55|4222.55|0
1714662600000|2024-05-02 15:10:00|4227.04|4227.04|4222.37|4222.37|4227.11|4227.11|4221.94|4221.94|0
1714662900000|2024-05-02 15:15:00|4222.18|4222.18|4219.22|4219.22|4222.18|4222.18|4218.93|4218.93|0
1714663200000|2024-05-02 15:20:00|4219.37|4219.37|4216.73|4216.73|4219.71|4219.71|4216.68|4216.68|0
1714663500000|2024-05-02 15:25:00|4217.06|4217.06|4215.44|4215.44|4217.64|4217.64|4214.86|4214.86|0
1714720500000|2024-05-03 07:15:00|4229.16|4229.16|4228.35|4228.35|4233.09|4233.09|4227.4|4227.4|0
1714720800000|2024-05-03 07:20:00|4228.27|4228.27|4230.47|4230.47|4233.89|4233.89|4228.05|4228.05|0
1714721100000|2024-05-03 07:25:00|4230.88|4230.88|4233.75|4233.75|4235.25|4235.25|4229.77|4229.77|0
1714721400000|2024-05-03 07:30:00|4233.83|4233.83|4229.04|4229.04|4234.52|4234.52|4228.62|4228.62|0
1714721700000|2024-05-03 07:35:00|4229.27|4229.27|4224.8|4224.8|4229.36|4229.36|4224.64|4224.64|0
1714722000000|2024-05-03 07:40:00|4225.02|4225.02|4227.92|4227.92|4228.87|4228.87|4224.82|4224.82|0
1714722300000|2024-05-03 07:45:00|4227.79|4227.79|4227.87|4227.87|4228.43|4228.43|4226.77|4226.77|0
1714722600000|2024-05-03 07:50:00|4227.8|4227.8|4226.09|4226.09|4228.69|4228.69|4223.73|4223.73|0
1714722900000|2024-05-03 07:55:00|4226.42|4226.42|4226.72|4226.72|4228.13|4228.13|4223.32|4223.32|0
1714723200000|2024-05-03 08:00:00|4226.85|4226.85|4230.58|4230.58|4232.58|4232.58|4226.85|4226.85|0
1714723500000|2024-05-03 08:05:00|4230.91|4230.91|4235.11|4235.11|4235.11|4235.11|4230.26|4230.26|0
1714723800000|2024-05-03 08:10:00|4235.51|4235.51|4235.39|4235.39|4237.06|4237.06|4233.89|4233.89|0
1714724100000|2024-05-03 08:15:00|4236.05|4236.05|4233.8|4233.8|4236.19|4236.19|4233.77|4233.77|0
1714724400000|2024-05-03 08:20:00|4234.47|4234.47|4230.79|4230.79|4234.8|4234.8|4230.79|4230.79|0
1714724700000|2024-05-03 08:25:00|4230.57|4230.57|4230.38|4230.38|4231.02|4231.02|4228.63|4228.63|0
1714725000000|2024-05-03 08:30:00|4230.57|4230.57|4234.28|4234.28|4234.28|4234.28|4229.11|4229.11|0
1714725300000|2024-05-03 08:35:00|4234.15|4234.15|4232.53|4232.53|4235.27|4235.27|4231.61|4231.61|0
1714725600000|2024-05-03 08:40:00|4233.08|4233.08|4235.33|4235.33|4235.59|4235.59|4233.08|4233.08|0
1714725900000|2024-05-03 08:45:00|4235.56|4235.56|4238.89|4238.89|4239.78|4239.78|4234.41|4234.41|0
1714726200000|2024-05-03 08:50:00|4238.97|4238.97|4240.15|4240.15|4242.84|4242.84|4238.56|4238.56|0
1714726500000|2024-05-03 08:55:00|4239.82|4239.82|4239.09|4239.09|4242.02|4242.02|4239.09|4239.09|0
1714726800000|2024-05-03 09:00:00|4239.43|4239.43|4243.33|4243.33|4243.68|4243.68|4238.33|4238.33|0
1714727100000|2024-05-03 09:05:00|4243.66|4243.66|4247|4247|4247.23|4247.23|4243.66|4243.66|0
1714727400000|2024-05-03 09:10:00|4246.92|4246.92|4248.8|4248.8|4249.21|4249.21|4246.74|4246.74|0
1714727700000|2024-05-03 09:15:00|4248.72|4248.72|4247.11|4247.11|4249.92|4249.92|4247.11|4247.11|0
1714728000000|2024-05-03 09:20:00|4247.44|4247.44|4248.31|4248.31|4248.89|4248.89|4246.69|4246.69|0
1714728300000|2024-05-03 09:25:00|4248.39|4248.39|4248.34|4248.34|4249.47|4249.47|4245.91|4245.91|0
1714728600000|2024-05-03 09:30:00|4248.47|4248.47|4251.53|4251.53|4251.53|4251.53|4248.47|4248.47|0
1714728900000|2024-05-03 09:35:00|4251.2|4251.2|4254.31|4254.31|4254.31|4254.31|4250.76|4250.76|0
1714729200000|2024-05-03 09:40:00|4253.64|4253.64|4252.46|4252.46|4253.64|4253.64|4250.22|4250.22|0
1714729500000|2024-05-03 09:45:00|4252.38|4252.38|4250.07|4250.07|4252.99|4252.99|4249.36|4249.36|0
1714729800000|2024-05-03 09:50:00|4250.17|4250.17|4251.5|4251.5|4251.78|4251.78|4250.17|4250.17|0
1714730100000|2024-05-03 09:55:00|4251.43|4251.43|4251.56|4251.56|4252.31|4252.31|4250.01|4250.01|0
1714730400000|2024-05-03 10:00:00|4251.79|4251.79|4252.12|4252.12|4252.52|4252.52|4251.03|4251.03|0
1714730700000|2024-05-03 10:05:00|4252.08|4252.08|4251.36|4251.36|4252.34|4252.34|4249.91|4249.91|0
1714731000000|2024-05-03 10:10:00|4251.03|4251.03|4251.2|4251.2|4252.46|4252.46|4249.92|4249.92|0
1714731300000|2024-05-03 10:15:00|4251.29|4251.29|4249.14|4249.14|4252.59|4252.59|4249.04|4249.04|0
1714731600000|2024-05-03 10:20:00|4249.22|4249.22|4249.59|4249.59|4250.65|4250.65|4248.82|4248.82|0
1714731900000|2024-05-03 10:25:00|4249.41|4249.41|4247.57|4247.57|4251.23|4251.23|4247.57|4247.57|0
1714732200000|2024-05-03 10:30:00|4247.49|4247.49|4245.93|4245.93|4247.66|4247.66|4245.51|4245.51|0
1714732500000|2024-05-03 10:35:00|4245.84|4245.84|4244.77|4244.77|4246.79|4246.79|4244.64|4244.64|0
1714732800000|2024-05-03 10:40:00|4244.9|4244.9|4245.9|4245.9|4246.39|4246.39|4243.64|4243.64|0
1714733100000|2024-05-03 10:45:00|4245.77|4245.77|4244.44|4244.44|4247.09|4247.09|4244.44|4244.44|0
1714733400000|2024-05-03 10:50:00|4244.31|4244.31|4243.4|4243.4|4245.27|4245.27|4243.16|4243.16|0
1714733700000|2024-05-03 10:55:00|4243.18|4243.18|4239.42|4239.42|4243.39|4243.39|4239.33|4239.33|0
1714734000000|2024-05-03 11:00:00|4239.58|4239.58|4239.51|4239.51|4240.74|4240.74|4237.85|4237.85|0
1714734300000|2024-05-03 11:05:00|4239.64|4239.64|4241.32|4241.32|4241.65|4241.65|4239.64|4239.64|0
1714734600000|2024-05-03 11:10:00|4241.65|4241.65|4246.27|4246.27|4246.27|4246.27|4241.65|4241.65|0
1714734900000|2024-05-03 11:15:00|4245.94|4245.94|4245.76|4245.76|4246.24|4246.24|4243.92|4243.92|0
1714735200000|2024-05-03 11:20:00|4245.89|4245.89|4248.65|4248.65|4248.65|4248.65|4245.81|4245.81|0
1714735500000|2024-05-03 11:25:00|4248.84|4248.84|4251.06|4251.06|4251.29|4251.29|4248.84|4248.84|0
1714735800000|2024-05-03 11:30:00|4250.98|4250.98|4243.72|4243.72|4250.98|4250.98|4243.72|4243.72|0
1714736100000|2024-05-03 11:35:00|4243.5|4243.5|4237.31|4237.31|4243.5|4243.5|4236.97|4236.97|0
1714736400000|2024-05-03 11:40:00|4237.79|4237.79|4239.33|4239.33|4240.17|4240.17|4237.79|4237.79|0
1714736700000|2024-05-03 11:45:00|4239|4239|4237.6|4237.6|4239.99|4239.99|4237.32|4237.32|0
1714737000000|2024-05-03 11:50:00|4237.38|4237.38|4237.22|4237.22|4237.4|4237.4|4235.17|4235.17|0
1714737300000|2024-05-03 11:55:00|4237.69|4237.69|4239.07|4239.07|4239.61|4239.61|4236.79|4236.79|0
1714737600000|2024-05-03 12:00:00|4239.74|4239.74|4238.69|4238.69|4240.13|4240.13|4238.27|4238.27|0
1714737900000|2024-05-03 12:05:00|4238.6|4238.6|4238.6|4238.6|4239.75|4239.75|4238.6|4238.6|0
1714738200000|2024-05-03 12:10:00|4238.69|4238.69|4239.62|4239.62|4239.62|4239.62|4238.13|4238.13|0
1714738500000|2024-05-03 12:15:00|4239.59|4239.59|4237.3|4237.3|4240.51|4240.51|4237.09|4237.09|0
1714738800000|2024-05-03 12:20:00|4237.64|4237.64|4231.62|4231.62|4237.64|4237.64|4230.8|4230.8|0
1714739100000|2024-05-03 12:25:00|4231.49|4231.49|4233.19|4233.19|4235.99|4235.99|4231.49|4231.49|0
1714739400000|2024-05-03 12:30:00|4233.86|4233.86|4233.98|4233.98|4247.95|4247.95|4232.5|4232.5|0
1714739700000|2024-05-03 12:35:00|4234.32|4234.32|4230.94|4230.94|4236.22|4236.22|4230.81|4230.81|0
1714740000000|2024-05-03 12:40:00|4231.16|4231.16|4218.98|4218.98|4232.88|4232.88|4217.27|4217.27|0
1714740300000|2024-05-03 12:45:00|4219.32|4219.32|4220.15|4220.15|4221.54|4221.54|4217.79|4217.79|0
1714740600000|2024-05-03 12:50:00|4220.45|4220.45|4217.96|4217.96|4222.99|4222.99|4216.07|4216.07|0
1714740900000|2024-05-03 12:55:00|4217.87|4217.87|4218.5|4218.5|4223.56|4223.56|4217.87|4217.87|0
1714741200000|2024-05-03 13:00:00|4218.58|4218.58|4217.45|4217.45|4220.82|4220.82|4216.02|4216.02|0
1714741500000|2024-05-03 13:05:00|4218.12|4218.12|4217|4217|4218.19|4218.19|4211.84|4211.84|0
1714741800000|2024-05-03 13:10:00|4217.27|4217.27|4215.63|4215.63|4219.16|4219.16|4215.63|4215.63|0
1714742100000|2024-05-03 13:15:00|4215.3|4215.3|4214.52|4214.52|4215.86|4215.86|4212.68|4212.68|0
1714742400000|2024-05-03 13:20:00|4214.9|4214.9|4215.15|4215.15|4216.07|4216.07|4213.02|4213.02|0
1714742700000|2024-05-03 13:25:00|4215.49|4215.49|4219.28|4219.28|4220.6|4220.6|4213.84|4213.84|0
1714743000000|2024-05-03 13:30:00|4218.28|4218.28|4210.52|4210.52|4223.96|4223.96|4210.52|4210.52|0
1714743300000|2024-05-03 13:35:00|4210.36|4210.36|4213.13|4213.13|4213.57|4213.57|4206.33|4206.33|0
1714743600000|2024-05-03 13:40:00|4213.2|4213.2|4219.75|4219.75|4219.9|4219.9|4213.2|4213.2|0
1714743900000|2024-05-03 13:45:00|4219.41|4219.41|4218.38|4218.38|4219.45|4219.45|4215.26|4215.26|0
1714744200000|2024-05-03 13:50:00|4218.25|4218.25|4223.82|4223.82|4224.19|4224.19|4217.68|4217.68|0
1714744500000|2024-05-03 13:55:00|4224.09|4224.09|4225.72|4225.72|4227.6|4227.6|4224.09|4224.09|0
1714744800000|2024-05-03 14:00:00|4226.81|4226.81|4216.01|4216.01|4226.81|4226.81|4215.67|4215.67|0
1714745100000|2024-05-03 14:05:00|4216.14|4216.14|4217.78|4217.78|4219.33|4219.33|4213.9|4213.9|0
1714745400000|2024-05-03 14:10:00|4217.3|4217.3|4215.63|4215.63|4220.59|4220.59|4215.58|4215.58|0
1714745700000|2024-05-03 14:15:00|4216.3|4216.3|4216.41|4216.41|4220.46|4220.46|4214.46|4214.46|0
1714746000000|2024-05-03 14:20:00|4216.75|4216.75|4215.7|4215.7|4216.75|4216.75|4211.75|4211.75|0
1714746300000|2024-05-03 14:25:00|4215.36|4215.36|4221.42|4221.42|4222.44|4222.44|4214.42|4214.42|0
1714746600000|2024-05-03 14:30:00|4221.19|4221.19|4216.92|4216.92|4223.15|4223.15|4216.69|4216.69|0
1714746900000|2024-05-03 14:35:00|4216.83|4216.83|4216.78|4216.78|4218.42|4218.42|4215.48|4215.48|0
1714747200000|2024-05-03 14:40:00|4216.7|4216.7|4221.37|4221.37|4221.37|4221.37|4216.7|4216.7|0
1714747500000|2024-05-03 14:45:00|4221.15|4221.15|4216.61|4216.61|4221.62|4221.62|4214.98|4214.98|0
1714747800000|2024-05-03 14:50:00|4217.28|4217.28|4215.88|4215.88|4218.38|4218.38|4215.39|4215.39|0
1714748100000|2024-05-03 14:55:00|4216.01|4216.01|4218.15|4218.15|4219.77|4219.77|4216.01|4216.01|0
1714748400000|2024-05-03 15:00:00|4218.25|4218.25|4218.56|4218.56|4219.85|4219.85|4216.51|4216.51|0
1714748700000|2024-05-03 15:05:00|4218.61|4218.61|4219.87|4219.87|4222.72|4222.72|4218.47|4218.47|0
1714749000000|2024-05-03 15:10:00|4220.47|4220.47|4218.6|4218.6|4222.58|4222.58|4218.06|4218.06|0
1714749300000|2024-05-03 15:15:00|4218.73|4218.73|4218.79|4218.79|4220.4|4220.4|4218.13|4218.13|0
1714749600000|2024-05-03 15:20:00|4218.66|4218.66|4221.79|4221.79|4221.79|4221.79|4218.66|4218.66|0
1714749900000|2024-05-03 15:25:00|4221.93|4221.93|4219.87|4219.87|4222.3|4222.3|4218.84|4218.84|0
1715066100000|2024-05-07 07:15:00|4265.84|4265.84|4265.44|4265.44|4267.89|4267.89|4261.01|4261.01|0
1715066400000|2024-05-07 07:20:00|4265.53|4265.53|4263.5|4263.5|4270.59|4270.59|4262.87|4262.87|0
1715066700000|2024-05-07 07:25:00|4264.17|4264.17|4264.35|4264.35|4268.59|4268.59|4262.01|4262.01|0
1715067000000|2024-05-07 07:30:00|4263.81|4263.81|4267.66|4267.66|4269.43|4269.43|4261.98|4261.98|0
1715067300000|2024-05-07 07:35:00|4267.53|4267.53|4269|4269|4270.35|4270.35|4264.98|4264.98|0
1715067600000|2024-05-07 07:40:00|4269.33|4269.33|4260.53|4260.53|4269.33|4269.33|4260.53|4260.53|0
1715067900000|2024-05-07 07:45:00|4260.44|4260.44|4258.93|4258.93|4262.01|4262.01|4257.94|4257.94|0
1715068200000|2024-05-07 07:50:00|4259.26|4259.26|4257.78|4257.78|4267.05|4267.05|4257.78|4257.78|0
1715068500000|2024-05-07 07:55:00|4257.69|4257.69|4256.27|4256.27|4262.3|4262.3|4253.99|4253.99|0
1715068800000|2024-05-07 08:00:00|4256.14|4256.14|4259.39|4259.39|4259.72|4259.72|4253.72|4253.72|0
1715069100000|2024-05-07 08:05:00|4259.72|4259.72|4258.05|4258.05|4262.62|4262.62|4256.93|4256.93|0
1715069400000|2024-05-07 08:10:00|4258.13|4258.13|4260.53|4260.53|4263.29|4263.29|4258.13|4258.13|0
1715069700000|2024-05-07 08:15:00|4261.2|4261.2|4266.12|4266.12|4266.13|4266.13|4261.2|4261.2|0
1715070000000|2024-05-07 08:20:00|4266.17|4266.17|4275.62|4275.62|4275.62|4275.62|4264.93|4264.93|0
1715070300000|2024-05-07 08:25:00|4275.28|4275.28|4269.69|4269.69|4275.7|4275.7|4269.56|4269.56|0
1715070600000|2024-05-07 08:30:00|4269.79|4269.79|4268.99|4268.99|4273.12|4273.12|4267.76|4267.76|0
1715070900000|2024-05-07 08:35:00|4268.92|4268.92|4269.6|4269.6|4271.03|4271.03|4268.23|4268.23|0
1715071200000|2024-05-07 08:40:00|4268.94|4268.94|4266.81|4266.81|4269.49|4269.49|4264.39|4264.39|0
1715071500000|2024-05-07 08:45:00|4266.59|4266.59|4266.92|4266.92|4268.72|4268.72|4263.87|4263.87|0
1715071800000|2024-05-07 08:50:00|4266.59|4266.59|4264.43|4264.43|4266.8|4266.8|4263.16|4263.16|0
1715072100000|2024-05-07 08:55:00|4264.33|4264.33|4263.1|4263.1|4264.93|4264.93|4261.96|4261.96|0
1715072400000|2024-05-07 09:00:00|4263.43|4263.43|4262.01|4262.01|4264.08|4264.08|4260.58|4260.58|0
1715072700000|2024-05-07 09:05:00|4261.92|4261.92|4258.8|4258.8|4262.01|4262.01|4258.8|4258.8|0
1715073000000|2024-05-07 09:10:00|4258.83|4258.83|4261.77|4261.77|4261.77|4261.77|4257.55|4257.55|0
1715073300000|2024-05-07 09:15:00|4262.11|4262.11|4265.86|4265.86|4265.86|4265.86|4261.73|4261.73|0
1715073600000|2024-05-07 09:20:00|4265.19|4265.19|4265.91|4265.91|4266.66|4266.66|4264.2|4264.2|0
1715073900000|2024-05-07 09:25:00|4266.24|4266.24|4264.92|4264.92|4266.91|4266.91|4264.41|4264.41|0
1715074200000|2024-05-07 09:30:00|4265.05|4265.05|4264.09|4264.09|4266.06|4266.06|4263.19|4263.19|0
1715074500000|2024-05-07 09:35:00|4264.22|4264.22|4264.82|4264.82|4265.48|4265.48|4262.43|4262.43|0
1715074800000|2024-05-07 09:40:00|4264.75|4264.75|4260.93|4260.93|4264.75|4264.75|4260.37|4260.37|0
1715075100000|2024-05-07 09:45:00|4260.6|4260.6|4262.08|4262.08|4262.08|4262.08|4259.8|4259.8|0
1715075400000|2024-05-07 09:50:00|4261.74|4261.74|4266.66|4266.66|4266.66|4266.66|4261.05|4261.05|0
1715075700000|2024-05-07 09:55:00|4266.92|4266.92|4263.84|4263.84|4267.51|4267.51|4263.29|4263.29|0
1715076000000|2024-05-07 10:00:00|4263.81|4263.81|4268.66|4268.66|4268.66|4268.66|4263.81|4263.81|0
1715076300000|2024-05-07 10:05:00|4268.32|4268.32|4267.88|4267.88|4270.08|4270.08|4267.88|4267.88|0
1715076600000|2024-05-07 10:10:00|4267.66|4267.66|4267.88|4267.88|4269.9|4269.9|4266.56|4266.56|0
1715076900000|2024-05-07 10:15:00|4267.54|4267.54|4267.76|4267.76|4269.53|4269.53|4267.05|4267.05|0
1715077200000|2024-05-07 10:20:00|4267.89|4267.89|4263.82|4263.82|4268.02|4268.02|4263.82|4263.82|0
1715077500000|2024-05-07 10:25:00|4263.59|4263.59|4260.15|4260.15|4263.59|4263.59|4260.02|4260.02|0
1715077800000|2024-05-07 10:30:00|4260.2|4260.2|4262.31|4262.31|4263.36|4263.36|4259.16|4259.16|0
1715078100000|2024-05-07 10:35:00|4262.08|4262.08|4257.75|4257.75|4262.08|4262.08|4257.54|4257.54|0
1715078400000|2024-05-07 10:40:00|4257.71|4257.71|4259.9|4259.9|4259.9|4259.9|4256.17|4256.17|0
1715078700000|2024-05-07 10:45:00|4260|4260|4258.21|4258.21|4261.22|4261.22|4258.1|4258.1|0
1715079000000|2024-05-07 10:50:00|4258.55|4258.55|4262.76|4262.76|4263.41|4263.41|4256.38|4256.38|0
1715079300000|2024-05-07 10:55:00|4262.66|4262.66|4260.53|4260.53|4262.66|4262.66|4259.23|4259.23|0
1715079600000|2024-05-07 11:00:00|4260.66|4260.66|4261.88|4261.88|4262.56|4262.56|4260.62|4260.62|0
1715079900000|2024-05-07 11:05:00|4262.09|4262.09|4260.14|4260.14|4262.31|4262.31|4259.5|4259.5|0
1715080200000|2024-05-07 11:10:00|4260.36|4260.36|4262.27|4262.27|4263.12|4263.12|4259.92|4259.92|0
1715080500000|2024-05-07 11:15:00|4261.6|4261.6|4263.63|4263.63|4263.94|4263.94|4260.17|4260.17|0
1715080800000|2024-05-07 11:20:00|4263.35|4263.35|4264.07|4264.07|4264.97|4264.97|4263.01|4263.01|0
1715081100000|2024-05-07 11:25:00|4263.63|4263.63|4262.86|4262.86|4264.14|4264.14|4262.72|4262.72|0
1715081400000|2024-05-07 11:30:00|4262.5|4262.5|4262.55|4262.55|4263.68|4263.68|4261.58|4261.58|0
1715081700000|2024-05-07 11:35:00|4262.68|4262.68|4262.24|4262.24|4263.36|4263.36|4261.62|4261.62|0
1715082000000|2024-05-07 11:40:00|4262.58|4262.58|4264.53|4264.53|4265.25|4265.25|4262.58|4262.58|0
1715082300000|2024-05-07 11:45:00|4264.43|4264.43|4264.58|4264.58|4265.59|4265.59|4263.89|4263.89|0
1715082600000|2024-05-07 11:50:00|4264.91|4264.91|4264.93|4264.93|4265.26|4265.26|4264.15|4264.15|0
1715082900000|2024-05-07 11:55:00|4264.7|4264.7|4267.41|4267.41|4267.63|4267.63|4264.7|4264.7|0
1715083200000|2024-05-07 12:00:00|4267.25|4267.25|4264.49|4264.49|4267.55|4267.55|4264.23|4264.23|0
1715083500000|2024-05-07 12:05:00|4264.42|4264.42|4262.64|4262.64|4264.42|4264.42|4260.32|4260.32|0
1715083800000|2024-05-07 12:10:00|4262.55|4262.55|4262.21|4262.21|4262.99|4262.99|4260.42|4260.42|0
1715084100000|2024-05-07 12:15:00|4261.77|4261.77|4261.14|4261.14|4262.63|4262.63|4260.88|4260.88|0
1715084400000|2024-05-07 12:20:00|4261.23|4261.23|4264.3|4264.3|4264.63|4264.63|4260.82|4260.82|0
1715084700000|2024-05-07 12:25:00|4264.63|4264.63|4265.79|4265.79|4266.67|4266.67|4264.34|4264.34|0
1715085000000|2024-05-07 12:30:00|4266.01|4266.01|4268.93|4268.93|4269.9|4269.9|4264.97|4264.97|0
1715085300000|2024-05-07 12:35:00|4268.59|4268.59|4272.1|4272.1|4272.1|4272.1|4267.83|4267.83|0
1715085600000|2024-05-07 12:40:00|4272.01|4272.01|4272.49|4272.49|4274.12|4274.12|4272.01|4272.01|0
1715085900000|2024-05-07 12:45:00|4272.62|4272.62|4272.66|4272.66|4274.63|4274.63|4271.4|4271.4|0
1715086200000|2024-05-07 12:50:00|4272.77|4272.77|4277.78|4277.78|4278.28|4278.28|4271.63|4271.63|0
1715086500000|2024-05-07 12:55:00|4277.68|4277.68|4282.33|4282.33|4282.67|4282.67|4276.33|4276.33|0
1715086800000|2024-05-07 13:00:00|4282.43|4282.43|4287.3|4287.3|4288.75|4288.75|4281.85|4281.85|0
1715087100000|2024-05-07 13:05:00|4287.4|4287.4|4292.67|4292.67|4294.44|4294.44|4287.06|4287.06|0
1715087400000|2024-05-07 13:10:00|4292.32|4292.32|4289.99|4289.99|4293.92|4293.92|4288.94|4288.94|0
1715087700000|2024-05-07 13:15:00|4290.12|4290.12|4293.67|4293.67|4293.79|4293.79|4288.66|4288.66|0
1715088000000|2024-05-07 13:20:00|4294|4294|4296.83|4296.83|4296.83|4296.83|4289.81|4289.81|0
1715088300000|2024-05-07 13:25:00|4296.61|4296.61|4294.51|4294.51|4301.19|4301.19|4294.51|4294.51|0
1715088600000|2024-05-07 13:30:00|4294.44|4294.44|4299.74|4299.74|4300.77|4300.77|4293.99|4293.99|0
1715088900000|2024-05-07 13:35:00|4299.59|4299.59|4307.05|4307.05|4308.07|4308.07|4299.11|4299.11|0
1715089200000|2024-05-07 13:40:00|4306.82|4306.82|4305.45|4305.45|4310.38|4310.38|4305.12|4305.12|0
1715089500000|2024-05-07 13:45:00|4305.49|4305.49|4303.31|4303.31|4305.49|4305.49|4301.96|4301.96|0
1715089800000|2024-05-07 13:50:00|4303.44|4303.44|4301.77|4301.77|4305.26|4305.26|4301.42|4301.42|0
1715090100000|2024-05-07 13:55:00|4302.11|4302.11|4296.31|4296.31|4305.02|4305.02|4296.31|4296.31|0
1715090400000|2024-05-07 14:00:00|4296.11|4296.11|4301.16|4301.16|4301.16|4301.16|4295.95|4295.95|0
1715090700000|2024-05-07 14:05:00|4301.29|4301.29|4297.62|4297.62|4302.75|4302.75|4297.62|4297.62|0
1715091000000|2024-05-07 14:10:00|4297.52|4297.52|4297.01|4297.01|4299.39|4299.39|4294.91|4294.91|0
1715091300000|2024-05-07 14:15:00|4296.86|4296.86|4295.13|4295.13|4297.98|4297.98|4292.79|4292.79|0
1715091600000|2024-05-07 14:20:00|4294.8|4294.8|4295.3|4295.3|4295.3|4295.3|4291.76|4291.76|0
1715091900000|2024-05-07 14:25:00|4295.25|4295.25|4292.82|4292.82|4295.6|4295.6|4292.72|4292.72|0
1715092200000|2024-05-07 14:30:00|4293.04|4293.04|4296.7|4296.7|4298.01|4298.01|4293.04|4293.04|0
1715092500000|2024-05-07 14:35:00|4296.92|4296.92|4293.69|4293.69|4297.93|4297.93|4292.8|4292.8|0
1715092800000|2024-05-07 14:40:00|4293.47|4293.47|4292.54|4292.54|4294.32|4294.32|4291.63|4291.63|0
1715093100000|2024-05-07 14:45:00|4292.16|4292.16|4291.09|4291.09|4292.24|4292.24|4290.31|4290.31|0
1715093400000|2024-05-07 14:50:00|4290.87|4290.87|4293.1|4293.1|4293.18|4293.18|4290.8|4290.8|0
1715093700000|2024-05-07 14:55:00|4292.55|4292.55|4290.43|4290.43|4293.12|4293.12|4289.75|4289.75|0
1715094000000|2024-05-07 15:00:00|4290.29|4290.29|4291.38|4291.38|4292.64|4292.64|4290.29|4290.29|0
1715094300000|2024-05-07 15:05:00|4291.25|4291.25|4290|4290|4292.81|4292.81|4289.08|4289.08|0
1715094600000|2024-05-07 15:10:00|4289.87|4289.87|4287.65|4287.65|4291.62|4291.62|4287.65|4287.65|0
1715094900000|2024-05-07 15:15:00|4287.55|4287.55|4285.3|4285.3|4288.09|4288.09|4283.79|4283.79|0
1715095200000|2024-05-07 15:20:00|4285.63|4285.63|4286.26|4286.26|4288.29|4288.29|4285.63|4285.63|0
1715095500000|2024-05-07 15:25:00|4286.92|4286.92|4287.21|4287.21|4287.72|4287.72|4285.47|4285.47|0
1715152500000|2024-05-08 07:15:00|4330.93|4330.93|4330.04|4330.04|4331.06|4331.06|4326.99|4326.99|0
1715152800000|2024-05-08 07:20:00|4330.31|4330.31|4331.54|4331.54|4333.36|4333.36|4329.9|4329.9|0
1715153100000|2024-05-08 07:25:00|4331.8|4331.8|4336.8|4336.8|4338.49|4338.49|4331.18|4331.18|0
1715153400000|2024-05-08 07:30:00|4336.47|4336.47|4332.19|4332.19|4337.64|4337.64|4330.99|4330.99|0
1715153700000|2024-05-08 07:35:00|4332.41|4332.41|4331.29|4331.29|4334.11|4334.11|4328.91|4328.91|0
1715154000000|2024-05-08 07:40:00|4331.21|4331.21|4334.41|4334.41|4336.02|4336.02|4330.23|4330.23|0
1715154300000|2024-05-08 07:45:00|4334.28|4334.28|4330.32|4330.32|4335.85|4335.85|4329.98|4329.98|0
1715154600000|2024-05-08 07:50:00|4330.37|4330.37|4329.7|4329.7|4330.37|4330.37|4325.38|4325.38|0
1715154900000|2024-05-08 07:55:00|4329.83|4329.83|4329.18|4329.18|4331.82|4331.82|4326.66|4326.66|0
1715155200000|2024-05-08 08:00:00|4329.05|4329.05|4325.77|4325.77|4329.97|4329.97|4325.18|4325.18|0
1715155500000|2024-05-08 08:05:00|4325.44|4325.44|4319.78|4319.78|4325.57|4325.57|4319.1|4319.1|0
1715155800000|2024-05-08 08:10:00|4319.65|4319.65|4316.37|4316.37|4320.34|4320.34|4315.79|4315.79|0
1715156100000|2024-05-08 08:15:00|4316.1|4316.1|4312.75|4312.75|4316.93|4316.93|4311.76|4311.76|0
1715156400000|2024-05-08 08:20:00|4312.88|4312.88|4309.91|4309.91|4313.48|4313.48|4307.76|4307.76|0
1715156700000|2024-05-08 08:25:00|4309.58|4309.58|4314.36|4314.36|4315.39|4315.39|4309.58|4309.58|0
1715157000000|2024-05-08 08:30:00|4314.23|4314.23|4311.03|4311.03|4315.33|4315.33|4310.92|4310.92|0
1715157300000|2024-05-08 08:35:00|4310.93|4310.93|4305.09|4305.09|4312.44|4312.44|4300.92|4300.92|0
1715157600000|2024-05-08 08:40:00|4304.42|4304.42|4304.33|4304.33|4305.12|4305.12|4299.89|4299.89|0
1715157900000|2024-05-08 08:45:00|4304.46|4304.46|4306.32|4306.32|4307.39|4307.39|4304.46|4304.46|0
1715158200000|2024-05-08 08:50:00|4306.65|4306.65|4307.36|4307.36|4307.69|4307.69|4305.98|4305.98|0
1715158500000|2024-05-08 08:55:00|4307.45|4307.45|4304.25|4304.25|4308.75|4308.75|4303.43|4303.43|0
1715158800000|2024-05-08 09:00:00|4303.58|4303.58|4303.37|4303.37|4304.94|4304.94|4302.42|4302.42|0
1715159100000|2024-05-08 09:05:00|4303.04|4303.04|4306.77|4306.77|4307.34|4307.34|4302.62|4302.62|0
1715159400000|2024-05-08 09:10:00|4306.43|4306.43|4308.03|4308.03|4309.44|4309.44|4306.15|4306.15|0
1715159700000|2024-05-08 09:15:00|4308.13|4308.13|4307.68|4307.68|4308.35|4308.35|4305.88|4305.88|0
1715160000000|2024-05-08 09:20:00|4307.46|4307.46|4307.88|4307.88|4307.88|4307.88|4305.84|4305.84|0
1715160300000|2024-05-08 09:25:00|4308.16|4308.16|4309.56|4309.56|4311.54|4311.54|4308.16|4308.16|0
1715160600000|2024-05-08 09:30:00|4309.23|4309.23|4311.38|4311.38|4311.51|4311.51|4308.11|4308.11|0
1715160900000|2024-05-08 09:35:00|4311.6|4311.6|4311.55|4311.55|4311.98|4311.98|4309.51|4309.51|0
1715161200000|2024-05-08 09:40:00|4310.89|4310.89|4312.63|4312.63|4313.02|4313.02|4310.68|4310.68|0
1715161500000|2024-05-08 09:45:00|4312.76|4312.76|4317.75|4317.75|4318.16|4318.16|4312.76|4312.76|0
1715161800000|2024-05-08 09:50:00|4317.62|4317.62|4319|4319|4319.06|4319.06|4317.17|4317.17|0
1715162100000|2024-05-08 09:55:00|4319.13|4319.13|4318.67|4318.67|4319.47|4319.47|4316.93|4316.93|0
1715162400000|2024-05-08 10:00:00|4318.51|4318.51|4319.98|4319.98|4319.98|4319.98|4316.67|4316.67|0
1715162700000|2024-05-08 10:05:00|4319.85|4319.85|4319.47|4319.47|4321.04|4321.04|4319.43|4319.43|0
1715163000000|2024-05-08 10:10:00|4319.6|4319.6|4318.37|4318.37|4319.73|4319.73|4316.71|4316.71|0
1715163300000|2024-05-08 10:15:00|4318.7|4318.7|4319.95|4319.95|4320.08|4320.08|4316.69|4316.69|0
1715163600000|2024-05-08 10:20:00|4320.08|4320.08|4320.58|4320.58|4321.08|4321.08|4319.95|4319.95|0
1715163900000|2024-05-08 10:25:00|4320.24|4320.24|4320.83|4320.83|4320.84|4320.84|4319.32|4319.32|0
1715164200000|2024-05-08 10:30:00|4320.96|4320.96|4320.56|4320.56|4322.12|4322.12|4320.56|4320.56|0
1715164500000|2024-05-08 10:35:00|4319.33|4319.33|4317.76|4317.76|4319.33|4319.33|4317.76|4317.76|0
1715164800000|2024-05-08 10:40:00|4317.62|4317.62|4318.06|4318.06|4318.06|4318.06|4316.3|4316.3|0
1715165100000|2024-05-08 10:45:00|4317.72|4317.72|4318.53|4318.53|4318.65|4318.65|4316.26|4316.26|0
1715165400000|2024-05-08 10:50:00|4318.87|4318.87|4316.32|4316.32|4319.8|4319.8|4316.32|4316.32|0
1715165700000|2024-05-08 10:55:00|4316.45|4316.45|4312.2|4312.2|4318.46|4318.46|4312.2|4312.2|0
1715166000000|2024-05-08 11:00:00|4312.69|4312.69|4309.15|4309.15|4312.91|4312.91|4308.39|4308.39|0
1715166300000|2024-05-08 11:05:00|4308.81|4308.81|4309.6|4309.6|4310.28|4310.28|4308.17|4308.17|0
1715166600000|2024-05-08 11:10:00|4309.7|4309.7|4309.24|4309.24|4312.33|4312.33|4307.36|4307.36|0
1715166900000|2024-05-08 11:15:00|4309.32|4309.32|4304.82|4304.82|4310.32|4310.32|4304.82|4304.82|0
1715167200000|2024-05-08 11:20:00|4304.16|4304.16|4304.39|4304.39|4306.82|4306.82|4304.16|4304.16|0
1715167500000|2024-05-08 11:25:00|4304.17|4304.17|4304.25|4304.25|4305.89|4305.89|4303.44|4303.44|0
1715167800000|2024-05-08 11:30:00|4304.06|4304.06|4301.84|4301.84|4305.03|4305.03|4301.04|4301.04|0
1715168100000|2024-05-08 11:35:00|4301.75|4301.75|4305.04|4305.04|4305.11|4305.11|4301.75|4301.75|0
1715168400000|2024-05-08 11:40:00|4305.13|4305.13|4301.12|4301.12|4306.21|4306.21|4300.59|4300.59|0
1715168700000|2024-05-08 11:45:00|4301.15|4301.15|4302.63|4302.63|4302.8|4302.8|4300.34|4300.34|0
1715169000000|2024-05-08 11:50:00|4302.5|4302.5|4303.72|4303.72|4304.04|4304.04|4302.5|4302.5|0
1715169300000|2024-05-08 11:55:00|4303.8|4303.8|4304.71|4304.71|4304.8|4304.8|4303.18|4303.18|0
1715169600000|2024-05-08 12:00:00|4304.93|4304.93|4305.54|4305.54|4306.41|4306.41|4304.93|4304.93|0
1715169900000|2024-05-08 12:05:00|4305.87|4305.87|4305.46|4305.46|4306.9|4306.9|4305.18|4305.18|0
1715170200000|2024-05-08 12:10:00|4305.59|4305.59|4304.73|4304.73|4306.26|4306.26|4303.95|4303.95|0
1715170500000|2024-05-08 12:15:00|4304.83|4304.83|4306.51|4306.51|4307.33|4307.33|4304.16|4304.16|0
1715170800000|2024-05-08 12:20:00|4306.84|4306.84|4308.06|4308.06|4308.4|4308.4|4305.75|4305.75|0
1715171100000|2024-05-08 12:25:00|4307.84|4307.84|4305.35|4305.35|4308.59|4308.59|4305.35|4305.35|0
1715171400000|2024-05-08 12:30:00|4305.68|4305.68|4304.36|4304.36|4305.74|4305.74|4303.83|4303.83|0
1715171700000|2024-05-08 12:35:00|4304.7|4304.7|4304.73|4304.73|4306.15|4306.15|4304.36|4304.36|0
1715172000000|2024-05-08 12:40:00|4304.5|4304.5|4306.05|4306.05|4307.87|4307.87|4304.3|4304.3|0
1715172300000|2024-05-08 12:45:00|4306.18|4306.18|4305.6|4305.6|4307.18|4307.18|4305.6|4305.6|0
1715172600000|2024-05-08 12:50:00|4304.93|4304.93|4307.55|4307.55|4307.55|4307.55|4304.41|4304.41|0
1715172900000|2024-05-08 12:55:00|4307.63|4307.63|4312.17|4312.17|4312.19|4312.19|4305.68|4305.68|0
1715173200000|2024-05-08 13:00:00|4312.5|4312.5|4313.8|4313.8|4314.77|4314.77|4311.5|4311.5|0
1715173500000|2024-05-08 13:05:00|4313.57|4313.57|4312.78|4312.78|4313.91|4313.91|4312.45|4312.45|0
1715173800000|2024-05-08 13:10:00|4313.11|4313.11|4314.17|4314.17|4314.5|4314.5|4312.2|4312.2|0
1715174100000|2024-05-08 13:15:00|4314.39|4314.39|4316.1|4316.1|4316.1|4316.1|4312.88|4312.88|0
1715174400000|2024-05-08 13:20:00|4316.37|4316.37|4320.17|4320.17|4320.2|4320.2|4316.21|4316.21|0
1715174700000|2024-05-08 13:25:00|4319.83|4319.83|4319.97|4319.97|4321.43|4321.43|4318.92|4318.92|0
1715175000000|2024-05-08 13:30:00|4319.83|4319.83|4314.44|4314.44|4320.17|4320.17|4312.12|4312.12|0
1715175300000|2024-05-08 13:35:00|4314.22|4314.22|4318.65|4318.65|4318.65|4318.65|4313.55|4313.55|0
1715175600000|2024-05-08 13:40:00|4318.55|4318.55|4320.05|4320.05|4320.05|4320.05|4316.78|4316.78|0
1715175900000|2024-05-08 13:45:00|4320.38|4320.38|4326.31|4326.31|4328.58|4328.58|4318.41|4318.41|0
1715176200000|2024-05-08 13:50:00|4325.97|4325.97|4324.26|4324.26|4325.97|4325.97|4324.08|4324.08|0
1715176500000|2024-05-08 13:55:00|4324.59|4324.59|4326.77|4326.77|4326.77|4326.77|4324.09|4324.09|0
1715176800000|2024-05-08 14:00:00|4327.44|4327.44|4327.31|4327.31|4328.25|4328.25|4325.68|4325.68|0
1715177100000|2024-05-08 14:05:00|4327.18|4327.18|4328.17|4328.17|4329.4|4329.4|4325.84|4325.84|0
1715177400000|2024-05-08 14:10:00|4328.51|4328.51|4329.13|4329.13|4329.89|4329.89|4327.55|4327.55|0
1715177700000|2024-05-08 14:15:00|4329|4329|4327.3|4327.3|4329.06|4329.06|4326.19|4326.19|0
1715178000000|2024-05-08 14:20:00|4327.17|4327.17|4324.93|4324.93|4328.56|4328.56|4324.93|4324.93|0
1715178300000|2024-05-08 14:25:00|4324.99|4324.99|4328.26|4328.26|4328.29|4328.29|4324.6|4324.6|0
1715178600000|2024-05-08 14:30:00|4328.18|4328.18|4330.44|4330.44|4330.44|4330.44|4326.46|4326.46|0
1715178900000|2024-05-08 14:35:00|4330.57|4330.57|4327.49|4327.49|4330.57|4330.57|4327.49|4327.49|0
1715179200000|2024-05-08 14:40:00|4327.36|4327.36|4327.69|4327.69|4328.19|4328.19|4326.8|4326.8|0
1715179500000|2024-05-08 14:45:00|4327.02|4327.02|4324.53|4324.53|4327.69|4327.69|4322.86|4322.86|0
1715179800000|2024-05-08 14:50:00|4324.2|4324.2|4322.41|4322.41|4324.2|4324.2|4321.54|4321.54|0
1715180100000|2024-05-08 14:55:00|4322.27|4322.27|4321.03|4321.03|4322.27|4322.27|4320.66|4320.66|0
1715180400000|2024-05-08 15:00:00|4321.16|4321.16|4322.92|4322.92|4322.92|4322.92|4319.91|4319.91|0
1715180700000|2024-05-08 15:05:00|4322.58|4322.58|4323.62|4323.62|4323.72|4323.72|4321.37|4321.37|0
1715181000000|2024-05-08 15:10:00|4323.95|4323.95|4320.09|4320.09|4324.42|4324.42|4319.94|4319.94|0
1715181300000|2024-05-08 15:15:00|4320.02|4320.02|4321.28|4321.28|4322.45|4322.45|4319.93|4319.93|0
1715181600000|2024-05-08 15:20:00|4321.2|4321.2|4321.16|4321.16|4321.53|4321.53|4320.02|4320.02|0
1715181900000|2024-05-08 15:25:00|4321.02|4321.02|4324.26|4324.26|4324.26|4324.26|4320.36|4320.36|0
1715238900000|2024-05-09 07:15:00|4313.61|4313.61|4311.15|4311.15|4313.95|4313.95|4309.45|4309.45|0
1715239200000|2024-05-09 07:20:00|4310.47|4310.47|4309.31|4309.31|4311.49|4311.49|4306.35|4306.35|0
1715239500000|2024-05-09 07:25:00|4309.18|4309.18|4306.98|4306.98|4309.63|4309.63|4306.98|4306.98|0
1715239800000|2024-05-09 07:30:00|4306.88|4306.88|4305.59|4305.59|4306.95|4306.95|4302.76|4302.76|0
1715240100000|2024-05-09 07:35:00|4305.5|4305.5|4301.95|4301.95|4306.84|4306.84|4300.73|4300.73|0
1715240400000|2024-05-09 07:40:00|4302.63|4302.63|4301.22|4301.22|4303.16|4303.16|4299.47|4299.47|0
1715240700000|2024-05-09 07:45:00|4301.03|4301.03|4303.7|4303.7|4306.52|4306.52|4300.12|4300.12|0
1715241000000|2024-05-09 07:50:00|4303.36|4303.36|4298.12|4298.12|4303.36|4303.36|4297.67|4297.67|0
1715241300000|2024-05-09 07:55:00|4298.34|4298.34|4298.66|4298.66|4299.47|4299.47|4296.15|4296.15|0
1715241600000|2024-05-09 08:00:00|4298.54|4298.54|4292.21|4292.21|4298.63|4298.63|4292.21|4292.21|0
1715241900000|2024-05-09 08:05:00|4292.48|4292.48|4294.93|4294.93|4296.3|4296.3|4292.48|4292.48|0
1715242200000|2024-05-09 08:10:00|4294.8|4294.8|4295.98|4295.98|4296.38|4296.38|4294.8|4294.8|0
1715242500000|2024-05-09 08:15:00|4295.64|4295.64|4290.39|4290.39|4295.64|4295.64|4289.69|4289.69|0
1715242800000|2024-05-09 08:20:00|4290.73|4290.73|4291.44|4291.44|4291.86|4291.86|4288.06|4288.06|0
1715243100000|2024-05-09 08:25:00|4291.8|4291.8|4295.32|4295.32|4296.7|4296.7|4291.48|4291.48|0
1715243400000|2024-05-09 08:30:00|4295.25|4295.25|4295.78|4295.78|4296.63|4296.63|4293.74|4293.74|0
1715243700000|2024-05-09 08:35:00|4295.87|4295.87|4294.12|4294.12|4297.22|4297.22|4293.54|4293.54|0
1715244000000|2024-05-09 08:40:00|4294.8|4294.8|4293.47|4293.47|4295.07|4295.07|4293.36|4293.36|0
1715244300000|2024-05-09 08:45:00|4293.2|4293.2|4294.42|4294.42|4294.89|4294.89|4292.12|4292.12|0
1715244600000|2024-05-09 08:50:00|4294.29|4294.29|4290.1|4290.1|4294.63|4294.63|4289.78|4289.78|0
1715244900000|2024-05-09 08:55:00|4289.83|4289.83|4291.81|4291.81|4292.63|4292.63|4289.83|4289.83|0
1715245200000|2024-05-09 09:00:00|4291.68|4291.68|4291.47|4291.47|4292.72|4292.72|4291.24|4291.24|0
1715245500000|2024-05-09 09:05:00|4291.66|4291.66|4292.42|4292.42|4293.45|4293.45|4291.66|4291.66|0
1715245800000|2024-05-09 09:10:00|4292.08|4292.08|4292.11|4292.11|4292.11|4292.11|4288.7|4288.7|0
1715246100000|2024-05-09 09:15:00|4291.88|4291.88|4288.75|4288.75|4292.98|4292.98|4288.75|4288.75|0
1715246400000|2024-05-09 09:20:00|4288.89|4288.89|4287.47|4287.47|4289.04|4289.04|4287.15|4287.15|0
1715246700000|2024-05-09 09:25:00|4287.83|4287.83|4287.72|4287.72|4288.88|4288.88|4287.72|4287.72|0
1715247000000|2024-05-09 09:30:00|4288.06|4288.06|4287.38|4287.38|4288.12|4288.12|4286.82|4286.82|0
1715247300000|2024-05-09 09:35:00|4287.04|4287.04|4290.08|4290.08|4291.92|4291.92|4286.83|4286.83|0
1715247600000|2024-05-09 09:40:00|4290.03|4290.03|4288.99|4288.99|4290.21|4290.21|4288|4288|0
1715247900000|2024-05-09 09:45:00|4289.02|4289.02|4288.6|4288.6|4289.71|4289.71|4287.65|4287.65|0
1715248200000|2024-05-09 09:50:00|4288.87|4288.87|4289.15|4289.15|4290.83|4290.83|4288.87|4288.87|0
1715248500000|2024-05-09 09:55:00|4289.37|4289.37|4287.17|4287.17|4289.75|4289.75|4286.68|4286.68|0
1715248800000|2024-05-09 10:00:00|4286.83|4286.83|4286.55|4286.55|4287.71|4287.71|4285.87|4285.87|0
1715249100000|2024-05-09 10:05:00|4286.65|4286.65|4287.78|4287.78|4288.4|4288.4|4285.78|4285.78|0
1715249400000|2024-05-09 10:10:00|4288|4288|4291.04|4291.04|4291.04|4291.04|4288|4288|0
1715249700000|2024-05-09 10:15:00|4291.13|4291.13|4290.17|4290.17|4292.34|4292.34|4290.08|4290.08|0
1715250000000|2024-05-09 10:20:00|4290.51|4290.51|4289.23|4289.23|4291.46|4291.46|4288.57|4288.57|0
1715250300000|2024-05-09 10:25:00|4289.31|4289.31|4287.24|4287.24|4289.31|4289.31|4287.01|4287.01|0
1715250600000|2024-05-09 10:30:00|4287.22|4287.22|4287.87|4287.87|4288.13|4288.13|4286.3|4286.3|0
1715250900000|2024-05-09 10:35:00|4287.77|4287.77|4289.03|4289.03|4289.03|4289.03|4286.56|4286.56|0
1715251200000|2024-05-09 10:40:00|4289.17|4289.17|4291.04|4291.04|4291.04|4291.04|4288.9|4288.9|0
1715251500000|2024-05-09 10:45:00|4290.7|4290.7|4293.56|4293.56|4293.79|4293.79|4290.7|4290.7|0
1715251800000|2024-05-09 10:50:00|4293.9|4293.9|4293.01|4293.01|4294.43|4294.43|4292.01|4292.01|0
1715252100000|2024-05-09 10:55:00|4293.15|4293.15|4291.55|4291.55|4293.56|4293.56|4291.55|4291.55|0
1715252400000|2024-05-09 11:00:00|4291.48|4291.48|4294.12|4294.12|4297.11|4297.11|4288.22|4288.22|0
1715252700000|2024-05-09 11:05:00|4294.46|4294.46|4300.03|4300.03|4300.43|4300.43|4294.46|4294.46|0
1715253000000|2024-05-09 11:10:00|4299.36|4299.36|4296.42|4296.42|4300.22|4300.22|4296.42|4296.42|0
1715253300000|2024-05-09 11:15:00|4296.55|4296.55|4295.1|4295.1|4297.29|4297.29|4293.7|4293.7|0
1715253600000|2024-05-09 11:20:00|4294.88|4294.88|4292.41|4292.41|4294.88|4294.88|4290.31|4290.31|0
1715253900000|2024-05-09 11:25:00|4292.32|4292.32|4295.75|4295.75|4297.13|4297.13|4292.32|4292.32|0
1715254200000|2024-05-09 11:30:00|4295.6|4295.6|4289.67|4289.67|4296.05|4296.05|4289.33|4289.33|0
1715254500000|2024-05-09 11:35:00|4289.33|4289.33|4287.94|4287.94|4289.33|4289.33|4283.27|4283.27|0
1715254800000|2024-05-09 11:40:00|4287.75|4287.75|4287.29|4287.29|4290.5|4290.5|4286.3|4286.3|0
1715255100000|2024-05-09 11:45:00|4287.63|4287.63|4285.34|4285.34|4287.63|4287.63|4284.36|4284.36|0
1715255400000|2024-05-09 11:50:00|4285.44|4285.44|4282.9|4282.9|4287.32|4287.32|4282.06|4282.06|0
1715255700000|2024-05-09 11:55:00|4282.82|4282.82|4283.25|4283.25|4283.3|4283.3|4281.65|4281.65|0
1715256000000|2024-05-09 12:00:00|4283.35|4283.35|4279.36|4279.36|4283.57|4283.57|4278.27|4278.27|0
1715256300000|2024-05-09 12:05:00|4279.49|4279.49|4283.06|4283.06|4283.47|4283.47|4278.82|4278.82|0
1715256600000|2024-05-09 12:10:00|4283.12|4283.12|4280.69|4280.69|4283.12|4283.12|4278.94|4278.94|0
1715256900000|2024-05-09 12:15:00|4280.82|4280.82|4284.43|4284.43|4284.43|4284.43|4280.56|4280.56|0
1715257200000|2024-05-09 12:20:00|4284.55|4284.55|4285.87|4285.87|4285.87|4285.87|4284.21|4284.21|0
1715257500000|2024-05-09 12:25:00|4285.53|4285.53|4287.07|4287.07|4288.01|4288.01|4285.53|4285.53|0
1715257800000|2024-05-09 12:30:00|4287.36|4287.36|4285.9|4285.9|4290.81|4290.81|4285.9|4285.9|0
1715258100000|2024-05-09 12:35:00|4285.82|4285.82|4278.89|4278.89|4285.82|4285.82|4278.56|4278.56|0
1715258400000|2024-05-09 12:40:00|4279.18|4279.18|4277.63|4277.63|4279.86|4279.86|4277.63|4277.63|0
1715258700000|2024-05-09 12:45:00|4277.77|4277.77|4282.2|4282.2|4282.26|4282.26|4277.43|4277.43|0
1715259000000|2024-05-09 12:50:00|4282.54|4282.54|4285.28|4285.28|4285.78|4285.78|4282.54|4282.54|0
1715259300000|2024-05-09 12:55:00|4285.05|4285.05|4284.92|4284.92|4286.95|4286.95|4283.87|4283.87|0
1715259600000|2024-05-09 13:00:00|4285.26|4285.26|4284.57|4284.57|4286.69|4286.69|4284.23|4284.23|0
1715259900000|2024-05-09 13:05:00|4284.91|4284.91|4286.9|4286.9|4287.46|4287.46|4284.91|4284.91|0
1715260200000|2024-05-09 13:10:00|4286.56|4286.56|4287.99|4287.99|4288.97|4288.97|4285.5|4285.5|0
1715260500000|2024-05-09 13:15:00|4287.65|4287.65|4284.51|4284.51|4287.65|4287.65|4283.83|4283.83|0
1715260800000|2024-05-09 13:20:00|4284.06|4284.06|4286.83|4286.83|4286.91|4286.91|4283.72|4283.72|0
1715261100000|2024-05-09 13:25:00|4286.7|4286.7|4285.4|4285.4|4287.17|4287.17|4283.79|4283.79|0
1715261400000|2024-05-09 13:30:00|4286.08|4286.08|4289.36|4289.36|4289.36|4289.36|4283.9|4283.9|0
1715261700000|2024-05-09 13:35:00|4289.77|4289.77|4287|4287|4290.6|4290.6|4284.81|4284.81|0
1715262000000|2024-05-09 13:40:00|4286.66|4286.66|4291.03|4291.03|4291.79|4291.79|4285.81|4285.81|0
1715262300000|2024-05-09 13:45:00|4291.16|4291.16|4290.16|4290.16|4291.75|4291.75|4288.11|4288.11|0
1715262600000|2024-05-09 13:50:00|4290.17|4290.17|4293.57|4293.57|4294.31|4294.31|4290.12|4290.12|0
1715262900000|2024-05-09 13:55:00|4293.47|4293.47|4290.45|4290.45|4293.63|4293.63|4289.69|4289.69|0
1715263200000|2024-05-09 14:00:00|4290.55|4290.55|4290.22|4290.22|4291.48|4291.48|4288.62|4288.62|0
1715263500000|2024-05-09 14:05:00|4289.88|4289.88|4289.94|4289.94|4291.61|4291.61|4289.31|4289.31|0
1715263800000|2024-05-09 14:10:00|4290.07|4290.07|4289.12|4289.12|4291.21|4291.21|4288.43|4288.43|0
1715264100000|2024-05-09 14:15:00|4289.19|4289.19|4293.43|4293.43|4293.5|4293.5|4288.74|4288.74|0
1715264400000|2024-05-09 14:20:00|4293.46|4293.46|4293.78|4293.78|4295.13|4295.13|4292.86|4292.86|0
1715264700000|2024-05-09 14:25:00|4294.12|4294.12|4295.16|4295.16|4295.28|4295.28|4293.14|4293.14|0
1715265000000|2024-05-09 14:30:00|4294.93|4294.93|4295.47|4295.47|4295.51|4295.51|4293.38|4293.38|0
1715265300000|2024-05-09 14:35:00|4295.13|4295.13|4291.5|4291.5|4295.79|4295.79|4291.5|4291.5|0
1715265600000|2024-05-09 14:40:00|4291.36|4291.36|4292.85|4292.85|4293.71|4293.71|4291.36|4291.36|0
1715265900000|2024-05-09 14:45:00|4292.92|4292.92|4292.71|4292.71|4294.41|4294.41|4292.37|4292.37|0
1715266200000|2024-05-09 14:50:00|4292.84|4292.84|4293.13|4293.13|4293.94|4293.94|4292.08|4292.08|0
1715266500000|2024-05-09 14:55:00|4293.2|4293.2|4292.21|4292.21|4294.2|4294.2|4292.2|4292.2|0
1715266800000|2024-05-09 15:00:00|4292.14|4292.14|4286.6|4286.6|4292.48|4292.48|4286.6|4286.6|0
1715267100000|2024-05-09 15:05:00|4286.53|4286.53|4284.15|4284.15|4286.82|4286.82|4284.15|4284.15|0
1715267400000|2024-05-09 15:10:00|4284.28|4284.28|4285.89|4285.89|4286.94|4286.94|4283.21|4283.21|0
1715267700000|2024-05-09 15:15:00|4286.22|4286.22|4286.38|4286.38|4288.1|4288.1|4285.9|4285.9|0
1715268000000|2024-05-09 15:20:00|4286.25|4286.25|4282.97|4282.97|4286.54|4286.54|4282.74|4282.74|0
1715268300000|2024-05-09 15:25:00|4283.2|4283.2|4285.12|4285.12|4285.3|4285.3|4282.31|4282.31|0
1715325300000|2024-05-10 07:15:00|4307.71|4307.71|4308.51|4308.51|4308.59|4308.59|4303.18|4303.18|0
1715325600000|2024-05-10 07:20:00|4308.41|4308.41|4311.01|4311.01|4312.09|4312.09|4307.73|4307.73|0
1715325900000|2024-05-10 07:25:00|4311.35|4311.35|4310.09|4310.09|4314.44|4314.44|4310.07|4310.07|0
1715326200000|2024-05-10 07:30:00|4310.23|4310.23|4308.92|4308.92|4311.93|4311.93|4308.92|4308.92|0
1715326500000|2024-05-10 07:35:00|4308.24|4308.24|4309.45|4309.45|4311|4311|4306.82|4306.82|0
1715326800000|2024-05-10 07:40:00|4310.46|4310.46|4307.28|4307.28|4312.18|4312.18|4307.05|4307.05|0
1715327100000|2024-05-10 07:45:00|4307.5|4307.5|4308.44|4308.44|4310.25|4310.25|4306.32|4306.32|0
1715327400000|2024-05-10 07:50:00|4308.77|4308.77|4307.8|4307.8|4309.06|4309.06|4305.36|4305.36|0
1715327700000|2024-05-10 07:55:00|4307.67|4307.67|4306.19|4306.19|4308.06|4308.06|4306.19|4306.19|0
1715328000000|2024-05-10 08:00:00|4306.53|4306.53|4303.26|4303.26|4309.2|4309.2|4302.5|4302.5|0
1715328300000|2024-05-10 08:05:00|4302.92|4302.92|4305.4|4305.4|4306.3|4306.3|4302.28|4302.28|0
1715328600000|2024-05-10 08:10:00|4305.53|4305.53|4304.04|4304.04|4306.1|4306.1|4303.31|4303.31|0
1715328900000|2024-05-10 08:15:00|4304.38|4304.38|4309.17|4309.17|4310.62|4310.62|4304.25|4304.25|0
1715329200000|2024-05-10 08:20:00|4308.95|4308.95|4312.58|4312.58|4312.58|4312.58|4308.78|4308.78|0
1715329500000|2024-05-10 08:25:00|4312.36|4312.36|4312.45|4312.45|4312.79|4312.79|4309.91|4309.91|0
1715329800000|2024-05-10 08:30:00|4312|4312|4312.91|4312.91|4312.91|4312.91|4310.65|4310.65|0
1715330100000|2024-05-10 08:35:00|4312.57|4312.57|4312.17|4312.17|4313.18|4313.18|4311.56|4311.56|0
1715330400000|2024-05-10 08:40:00|4312.04|4312.04|4313.54|4313.54|4313.88|4313.88|4311.06|4311.06|0
1715330700000|2024-05-10 08:45:00|4313.68|4313.68|4312.01|4312.01|4315.89|4315.89|4311.67|4311.67|0
1715331000000|2024-05-10 08:50:00|4311.33|4311.33|4312.54|4312.54|4313.08|4313.08|4311.33|4311.33|0
1715331300000|2024-05-10 08:55:00|4312.76|4312.76|4317.39|4317.39|4317.39|4317.39|4312.43|4312.43|0
1715331600000|2024-05-10 09:00:00|4317.48|4317.48|4319.29|4319.29|4319.74|4319.74|4315.93|4315.93|0
1715331900000|2024-05-10 09:05:00|4319.37|4319.37|4321.1|4321.1|4321.42|4321.42|4318.47|4318.47|0
1715332200000|2024-05-10 09:10:00|4321.03|4321.03|4323.96|4323.96|4323.96|4323.96|4320.07|4320.07|0
1715332500000|2024-05-10 09:15:00|4324.3|4324.3|4323.85|4323.85|4326.04|4326.04|4323.85|4323.85|0
1715332800000|2024-05-10 09:20:00|4323.8|4323.8|4321.47|4321.47|4325.34|4325.34|4321.47|4321.47|0
1715333100000|2024-05-10 09:25:00|4321.6|4321.6|4321.62|4321.62|4322.84|4322.84|4321.01|4321.01|0
1715333400000|2024-05-10 09:30:00|4321.28|4321.28|4323.55|4323.55|4324.02|4324.02|4319.42|4319.42|0
1715333700000|2024-05-10 09:35:00|4323.21|4323.21|4323.54|4323.54|4324.1|4324.1|4321.93|4321.93|0
1715334000000|2024-05-10 09:40:00|4323.41|4323.41|4322.32|4322.32|4324.6|4324.6|4321.99|4321.99|0
1715334300000|2024-05-10 09:45:00|4322.24|4322.24|4322.62|4322.62|4322.62|4322.62|4321.02|4321.02|0
1715334600000|2024-05-10 09:50:00|4322.54|4322.54|4322.97|4322.97|4323.76|4323.76|4321.87|4321.87|0
1715334900000|2024-05-10 09:55:00|4322.89|4322.89|4324.8|4324.8|4326.11|4326.11|4322.89|4322.89|0
1715335200000|2024-05-10 10:00:00|4324.59|4324.59|4323.37|4323.37|4326.32|4326.32|4323.37|4323.37|0
1715335500000|2024-05-10 10:05:00|4323.71|4323.71|4322.86|4322.86|4324.86|4324.86|4322.52|4322.52|0
1715335800000|2024-05-10 10:10:00|4323.08|4323.08|4326.88|4326.88|4326.94|4326.94|4322.86|4322.86|0
1715336100000|2024-05-10 10:15:00|4326.66|4326.66|4326.79|4326.79|4327.87|4327.87|4325.47|4325.47|0
1715336400000|2024-05-10 10:20:00|4327.13|4327.13|4326.27|4326.27|4328.11|4328.11|4325.82|4325.82|0
1715336700000|2024-05-10 10:25:00|4326.43|4326.43|4328.75|4328.75|4329.8|4329.8|4326.37|4326.37|0
1715337000000|2024-05-10 10:30:00|4328.98|4328.98|4328.02|4328.02|4329.58|4329.58|4327.67|4327.67|0
1715337300000|2024-05-10 10:35:00|4328.16|4328.16|4326.46|4326.46|4328.16|4328.16|4326.01|4326.01|0
1715337600000|2024-05-10 10:40:00|4326.8|4326.8|4327.71|4327.71|4327.94|4327.94|4326.58|4326.58|0
1715337900000|2024-05-10 10:45:00|4328.05|4328.05|4329.99|4329.99|4330.18|4330.18|4328.05|4328.05|0
1715338200000|2024-05-10 10:50:00|4330.21|4330.21|4329.28|4329.28|4330.21|4330.21|4327.65|4327.65|0
1715338500000|2024-05-10 10:55:00|4328.6|4328.6|4326.97|4326.97|4328.68|4328.68|4326.36|4326.36|0
1715338800000|2024-05-10 11:00:00|4327.31|4327.31|4326.72|4326.72|4327.58|4327.58|4325.7|4325.7|0
1715339100000|2024-05-10 11:05:00|4326.66|4326.66|4327.54|4327.54|4327.54|4327.54|4325.79|4325.79|0
1715339400000|2024-05-10 11:10:00|4327.88|4327.88|4327.64|4327.64|4328.26|4328.26|4327.41|4327.41|0
1715339700000|2024-05-10 11:15:00|4326.13|4326.13|4323.77|4323.77|4326.13|4326.13|4323.77|4323.77|0
1715340000000|2024-05-10 11:20:00|4324.24|4324.24|4326.92|4326.92|4327.31|4327.31|4323.43|4323.43|0
1715340300000|2024-05-10 11:25:00|4326.98|4326.98|4329.25|4329.25|4329.42|4329.42|4326.98|4326.98|0
1715340600000|2024-05-10 11:30:00|4329.83|4329.83|4331.77|4331.77|4331.92|4331.92|4329.59|4329.59|0
1715340900000|2024-05-10 11:35:00|4331.43|4331.43|4330.16|4330.16|4331.57|4331.57|4329|4329|0
1715341200000|2024-05-10 11:40:00|4330.06|4330.06|4330.85|4330.85|4331.52|4331.52|4330.06|4330.06|0
1715341500000|2024-05-10 11:45:00|4331.18|4331.18|4333.12|4333.12|4333.2|4333.2|4330.67|4330.67|0
1715341800000|2024-05-10 11:50:00|4333.18|4333.18|4331.44|4331.44|4333.18|4333.18|4331.33|4331.33|0
1715342100000|2024-05-10 11:55:00|4331.58|4331.58|4327.55|4327.55|4332.18|4332.18|4327.55|4327.55|0
1715342400000|2024-05-10 12:00:00|4327.21|4327.21|4326.95|4326.95|4328.24|4328.24|4326.35|4326.35|0
1715342700000|2024-05-10 12:05:00|4327.29|4327.29|4324.07|4324.07|4327.63|4327.63|4323.61|4323.61|0
1715343000000|2024-05-10 12:10:00|4324.2|4324.2|4325.98|4325.98|4326.27|4326.27|4324.2|4324.2|0
1715343300000|2024-05-10 12:15:00|4326.17|4326.17|4324.96|4324.96|4326.99|4326.99|4323.79|4323.79|0
1715343600000|2024-05-10 12:20:00|4324.87|4324.87|4324.11|4324.11|4324.87|4324.87|4323.59|4323.59|0
1715343900000|2024-05-10 12:25:00|4324.25|4324.25|4323.2|4323.2|4324.37|4324.37|4323.2|4323.2|0
1715344200000|2024-05-10 12:30:00|4323.54|4323.54|4325.69|4325.69|4326.94|4326.94|4323.54|4323.54|0
1715344500000|2024-05-10 12:35:00|4326.03|4326.03|4325.24|4325.24|4326.29|4326.29|4324.19|4324.19|0
1715344800000|2024-05-10 12:40:00|4325.33|4325.33|4325.6|4325.6|4325.6|4325.6|4324.85|4324.85|0
1715345100000|2024-05-10 12:45:00|4325.26|4325.26|4321.69|4321.69|4325.34|4325.34|4321.39|4321.39|0
1715345400000|2024-05-10 12:50:00|4321.77|4321.77|4322.03|4322.03|4323.05|4323.05|4320.45|4320.45|0
1715345700000|2024-05-10 12:55:00|4322.37|4322.37|4320.01|4320.01|4322.37|4322.37|4319.48|4319.48|0
1715346000000|2024-05-10 13:00:00|4319.76|4319.76|4317.8|4317.8|4320.05|4320.05|4317.46|4317.46|0
1715346300000|2024-05-10 13:05:00|4317.73|4317.73|4318.39|4318.39|4319.63|4319.63|4317.05|4317.05|0
1715346600000|2024-05-10 13:10:00|4318.05|4318.05|4318.19|4318.19|4318.21|4318.21|4316.91|4316.91|0
1715346900000|2024-05-10 13:15:00|4317.85|4317.85|4316.66|4316.66|4319.75|4319.75|4316.66|4316.66|0
1715347200000|2024-05-10 13:20:00|4316.51|4316.51|4317.46|4317.46|4317.92|4317.92|4316.26|4316.26|0
1715347500000|2024-05-10 13:25:00|4317.33|4317.33|4316.96|4316.96|4317.48|4317.48|4316.24|4316.24|0
1715347800000|2024-05-10 13:30:00|4317.06|4317.06|4318.15|4318.15|4319.49|4319.49|4314.43|4314.43|0
1715348100000|2024-05-10 13:35:00|4318.29|4318.29|4317.38|4317.38|4318.36|4318.36|4316.03|4316.03|0
1715348400000|2024-05-10 13:40:00|4317.48|4317.48|4315.62|4315.62|4317.57|4317.57|4314.57|4314.57|0
1715348700000|2024-05-10 13:45:00|4315.96|4315.96|4314.6|4314.6|4317.09|4317.09|4314.6|4314.6|0
1715349000000|2024-05-10 13:50:00|4314.94|4314.94|4316.44|4316.44|4317.15|4317.15|4314.94|4314.94|0
1715349300000|2024-05-10 13:55:00|4316.1|4316.1|4312.71|4312.71|4316.95|4316.95|4312.03|4312.03|0
1715349600000|2024-05-10 14:00:00|4312.37|4312.37|4313.21|4313.21|4314.73|4314.73|4311.62|4311.62|0
1715349900000|2024-05-10 14:05:00|4312.99|4312.99|4320.76|4320.76|4321.01|4321.01|4312.99|4312.99|0
1715350200000|2024-05-10 14:10:00|4320.5|4320.5|4320.04|4320.04|4321.05|4321.05|4318.83|4318.83|0
1715350500000|2024-05-10 14:15:00|4319.91|4319.91|4322.33|4322.33|4322.67|4322.67|4319.78|4319.78|0
1715350800000|2024-05-10 14:20:00|4322.47|4322.47|4322.89|4322.89|4323.45|4323.45|4320.05|4320.05|0
1715351100000|2024-05-10 14:25:00|4323.23|4323.23|4324.15|4324.15|4325.12|4325.12|4322.89|4322.89|0
1715351400000|2024-05-10 14:30:00|4324.49|4324.49|4325.31|4325.31|4325.31|4325.31|4322.28|4322.28|0
1715351700000|2024-05-10 14:35:00|4325.17|4325.17|4324.23|4324.23|4325.78|4325.78|4322.8|4322.8|0
1715352000000|2024-05-10 14:40:00|4324.57|4324.57|4322.81|4322.81|4324.66|4324.66|4322.11|4322.11|0
1715352300000|2024-05-10 14:45:00|4323.14|4323.14|4321.24|4321.24|4324.78|4324.78|4321.24|4321.24|0
1715352600000|2024-05-10 14:50:00|4320.9|4320.9|4320.91|4320.91|4322.34|4322.34|4320.22|4320.22|0
1715352900000|2024-05-10 14:55:00|4321.38|4321.38|4322.14|4322.14|4322.57|4322.57|4321.2|4321.2|0
1715353200000|2024-05-10 15:00:00|4322.01|4322.01|4320|4320|4322.31|4322.31|4320|4320|0
1715353500000|2024-05-10 15:05:00|4319.78|4319.78|4319.9|4319.9|4321.39|4321.39|4318.63|4318.63|0
1715353800000|2024-05-10 15:10:00|4319.67|4319.67|4318.43|4318.43|4320.15|4320.15|4317.84|4317.84|0
1715354100000|2024-05-10 15:15:00|4318.38|4318.38|4321.67|4321.67|4322.34|4322.34|4317.88|4317.88|0
1715354400000|2024-05-10 15:20:00|4321.33|4321.33|4323.77|4323.77|4324.03|4324.03|4320.33|4320.33|0
1715354700000|2024-05-10 15:25:00|4323.54|4323.54|4324.79|4324.79|4325.09|4325.09|4323.07|4323.07|0
1715584500000|2024-05-13 07:15:00|4314.07|4314.07|4311.5|4311.5|4314.77|4314.77|4310.82|4310.82|0
1715584800000|2024-05-13 07:20:00|4311.16|4311.16|4316.45|4316.45|4316.99|4316.99|4311.16|4311.16|0
1715585100000|2024-05-13 07:25:00|4317.12|4317.12|4316.69|4316.69|4318.1|4318.1|4315.47|4315.47|0
1715585400000|2024-05-13 07:30:00|4317.03|4317.03|4318.11|4318.11|4319.46|4319.46|4316.01|4316.01|0
1715585700000|2024-05-13 07:35:00|4318.04|4318.04|4316.94|4316.94|4318.04|4318.04|4315.72|4315.72|0
1715586000000|2024-05-13 07:40:00|4317.1|4317.1|4317.81|4317.81|4318.52|4318.52|4315.48|4315.48|0
1715586300000|2024-05-13 07:45:00|4318.82|4318.82|4316.81|4316.81|4319.18|4319.18|4316.05|4316.05|0
1715586600000|2024-05-13 07:50:00|4317.48|4317.48|4321.62|4321.62|4322.91|4322.91|4317.01|4317.01|0
1715586900000|2024-05-13 07:55:00|4321.54|4321.54|4321.84|4321.84|4322.19|4322.19|4320.85|4320.85|0
1715587200000|2024-05-13 08:00:00|4321.98|4321.98|4320.89|4320.89|4324|4324|4320.89|4320.89|0
1715587500000|2024-05-13 08:05:00|4320.62|4320.62|4321.98|4321.98|4323.15|4323.15|4320.62|4320.62|0
1715587800000|2024-05-13 08:10:00|4321.64|4321.64|4326.13|4326.13|4326.96|4326.96|4321.1|4321.1|0
1715588100000|2024-05-13 08:15:00|4325.8|4325.8|4324.34|4324.34|4325.82|4325.82|4322.86|4322.86|0
1715588400000|2024-05-13 08:20:00|4324.25|4324.25|4330.46|4330.46|4330.6|4330.6|4324.25|4324.25|0
1715588700000|2024-05-13 08:25:00|4330.27|4330.27|4330.82|4330.82|4330.82|4330.82|4327.87|4327.87|0
1715589000000|2024-05-13 08:30:00|4330.95|4330.95|4331.06|4331.06|4332.34|4332.34|4329.92|4329.92|0
1715589300000|2024-05-13 08:35:00|4330.93|4330.93|4331.55|4331.55|4332.61|4332.61|4330.49|4330.49|0
1715589600000|2024-05-13 08:40:00|4331.89|4331.89|4335.11|4335.11|4335.52|4335.52|4331.28|4331.28|0
1715589900000|2024-05-13 08:45:00|4334.88|4334.88|4334.2|4334.2|4335.85|4335.85|4334.07|4334.07|0
1715590200000|2024-05-13 08:50:00|4334.38|4334.38|4336.23|4336.23|4337.36|4337.36|4333.94|4333.94|0
1715590500000|2024-05-13 08:55:00|4335.89|4335.89|4332.47|4332.47|4336.09|4336.09|4332.47|4332.47|0
1715590800000|2024-05-13 09:00:00|4332.37|4332.37|4336.22|4336.22|4336.89|4336.89|4332.37|4332.37|0
1715591100000|2024-05-13 09:05:00|4336.35|4336.35|4333.85|4333.85|4338.2|4338.2|4333.85|4333.85|0
1715591400000|2024-05-13 09:10:00|4333.72|4333.72|4336.9|4336.9|4337.19|4337.19|4333.38|4333.38|0
1715591700000|2024-05-13 09:15:00|4336.98|4336.98|4336.43|4336.43|4339.89|4339.89|4336.15|4336.15|0
1715592000000|2024-05-13 09:20:00|4336.77|4336.77|4337.75|4337.75|4338|4338|4336.3|4336.3|0
1715592300000|2024-05-13 09:25:00|4337.67|4337.67|4334.76|4334.76|4337.67|4337.67|4333.32|4333.32|0
1715592600000|2024-05-13 09:30:00|4334.42|4334.42|4333.14|4333.14|4334.42|4334.42|4332.62|4332.62|0
1715592900000|2024-05-13 09:35:00|4333.5|4333.5|4333.96|4333.96|4334.3|4334.3|4332.63|4332.63|0
1715593200000|2024-05-13 09:40:00|4333.28|4333.28|4336.11|4336.11|4336.43|4336.43|4332.49|4332.49|0
1715593500000|2024-05-13 09:45:00|4335.77|4335.77|4335.93|4335.93|4337.44|4337.44|4335.77|4335.77|0
1715593800000|2024-05-13 09:50:00|4336.15|4336.15|4334.36|4334.36|4336.39|4336.39|4334.34|4334.34|0
1715594100000|2024-05-13 09:55:00|4334.29|4334.29|4334.73|4334.73|4334.82|4334.82|4333.8|4333.8|0
1715594400000|2024-05-13 10:00:00|4334.59|4334.59|4327.73|4327.73|4334.59|4334.59|4326.29|4326.29|0
1715594700000|2024-05-13 10:05:00|4327.69|4327.69|4327.33|4327.33|4329.42|4329.42|4326.99|4326.99|0
1715595000000|2024-05-13 10:10:00|4327.46|4327.46|4327.83|4327.83|4328.52|4328.52|4327.37|4327.37|0
1715595300000|2024-05-13 10:15:00|4327.69|4327.69|4327.15|4327.15|4328.03|4328.03|4326.51|4326.51|0
1715595600000|2024-05-13 10:20:00|4327.22|4327.22|4327.65|4327.65|4327.99|4327.99|4326.5|4326.5|0
1715595900000|2024-05-13 10:25:00|4328.33|4328.33|4331.51|4331.51|4331.64|4331.64|4327.91|4327.91|0
1715596200000|2024-05-13 10:30:00|4330.83|4330.83|4331.2|4331.2|4332.44|4332.44|4330.13|4330.13|0
1715596500000|2024-05-13 10:35:00|4331.12|4331.12|4328.97|4328.97|4331.12|4331.12|4327.7|4327.7|0
1715596800000|2024-05-13 10:40:00|4328.83|4328.83|4325.78|4325.78|4329.88|4329.88|4325.78|4325.78|0
1715597100000|2024-05-13 10:45:00|4326.12|4326.12|4326.27|4326.27|4328.7|4328.7|4325.97|4325.97|0
1715597400000|2024-05-13 10:50:00|4326.36|4326.36|4328.02|4328.02|4328.68|4328.68|4326.36|4326.36|0
1715597700000|2024-05-13 10:55:00|4328.35|4328.35|4324.1|4324.1|4328.69|4328.69|4323.62|4323.62|0
1715598000000|2024-05-13 11:00:00|4323.98|4323.98|4322.06|4322.06|4324.82|4324.82|4321.84|4321.84|0
1715598300000|2024-05-13 11:05:00|4321.79|4321.79|4323.15|4323.15|4323.43|4323.43|4321.69|4321.69|0
1715598600000|2024-05-13 11:10:00|4323.02|4323.02|4323.21|4323.21|4323.63|4323.63|4321.74|4321.74|0
1715598900000|2024-05-13 11:15:00|4323.31|4323.31|4322.33|4322.33|4323.82|4323.82|4322.33|4322.33|0
1715599200000|2024-05-13 11:20:00|4322.41|4322.41|4324.48|4324.48|4324.48|4324.48|4322.41|4322.41|0
1715599500000|2024-05-13 11:25:00|4324.38|4324.38|4324.52|4324.52|4324.68|4324.68|4324.26|4324.26|0
1715599800000|2024-05-13 11:30:00|4324.18|4324.18|4324.73|4324.73|4325.22|4325.22|4323.51|4323.51|0
1715600100000|2024-05-13 11:35:00|4324.33|4324.33|4325.33|4325.33|4326.52|4326.52|4324.2|4324.2|0
1715600400000|2024-05-13 11:40:00|4324.99|4324.99|4325.12|4325.12|4325.22|4325.22|4323.01|4323.01|0
1715600700000|2024-05-13 11:45:00|4325.2|4325.2|4328.19|4328.19|4328.53|4328.53|4325.2|4325.2|0
1715601000000|2024-05-13 11:50:00|4328.04|4328.04|4328.01|4328.01|4328.27|4328.27|4327.36|4327.36|0
1715601300000|2024-05-13 11:55:00|4327.87|4327.87|4328.09|4328.09|4328.13|4328.13|4327.45|4327.45|0
1715601600000|2024-05-13 12:00:00|4328.35|4328.35|4325.29|4325.29|4328.35|4328.35|4325.29|4325.29|0
1715601900000|2024-05-13 12:05:00|4325.06|4325.06|4323.96|4323.96|4325.2|4325.2|4323.57|4323.57|0
1715602200000|2024-05-13 12:10:00|4323.81|4323.81|4324.39|4324.39|4324.63|4324.63|4323.05|4323.05|0
1715602500000|2024-05-13 12:15:00|4324.23|4324.23|4320.11|4320.11|4324.82|4324.82|4318.28|4318.28|0
1715602800000|2024-05-13 12:20:00|4320.45|4320.45|4323.77|4323.77|4324.01|4324.01|4320.36|4320.36|0
1715603100000|2024-05-13 12:25:00|4323.67|4323.67|4320.77|4320.77|4323.69|4323.69|4320.77|4320.77|0
1715603400000|2024-05-13 12:30:00|4320.63|4320.63|4320.69|4320.69|4321.73|4321.73|4320.46|4320.46|0
1715603700000|2024-05-13 12:35:00|4320.02|4320.02|4318.41|4318.41|4320.02|4320.02|4318.25|4318.25|0
1715604000000|2024-05-13 12:40:00|4318.5|4318.5|4319.4|4319.4|4319.86|4319.86|4318.5|4318.5|0
1715604300000|2024-05-13 12:45:00|4319.31|4319.31|4318.76|4318.76|4319.67|4319.67|4318.16|4318.16|0
1715604600000|2024-05-13 12:50:00|4318.42|4318.42|4317.57|4317.57|4318.42|4318.42|4316.99|4316.99|0
1715604900000|2024-05-13 12:55:00|4317.23|4317.23|4319.23|4319.23|4319.23|4319.23|4316.37|4316.37|0
1715605200000|2024-05-13 13:00:00|4319.68|4319.68|4323.37|4323.37|4323.45|4323.45|4319.68|4319.68|0
1715605500000|2024-05-13 13:05:00|4324.39|4324.39|4323.9|4323.9|4325.28|4325.28|4323.42|4323.42|0
1715605800000|2024-05-13 13:10:00|4323.8|4323.8|4323.55|4323.55|4323.8|4323.8|4322.39|4322.39|0
1715606100000|2024-05-13 13:15:00|4323.82|4323.82|4322.63|4322.63|4324.49|4324.49|4322.63|4322.63|0
1715606400000|2024-05-13 13:20:00|4322.29|4322.29|4324.48|4324.48|4324.82|4324.82|4322.21|4322.21|0
1715606700000|2024-05-13 13:25:00|4324.82|4324.82|4321.36|4321.36|4324.82|4324.82|4321.13|4321.13|0
1715607000000|2024-05-13 13:30:00|4321.49|4321.49|4323.67|4323.67|4323.67|4323.67|4319.21|4319.21|0
1715607300000|2024-05-13 13:35:00|4323.44|4323.44|4324.29|4324.29|4324.75|4324.75|4321.23|4321.23|0
1715607600000|2024-05-13 13:40:00|4324.74|4324.74|4322.69|4322.69|4325.36|4325.36|4322.56|4322.56|0
1715607900000|2024-05-13 13:45:00|4322.35|4322.35|4323.82|4323.82|4325.31|4325.31|4322.13|4322.13|0
1715608200000|2024-05-13 13:50:00|4324.04|4324.04|4323.5|4323.5|4324.2|4324.2|4320.39|4320.39|0
1715608500000|2024-05-13 13:55:00|4323.6|4323.6|4320.43|4320.43|4324.64|4324.64|4318.65|4318.65|0
1715608800000|2024-05-13 14:00:00|4320.09|4320.09|4318.34|4318.34|4320.43|4320.43|4317.14|4317.14|0
1715609100000|2024-05-13 14:05:00|4318.68|4318.68|4317.58|4317.58|4319.7|4319.7|4316.08|4316.08|0
1715609400000|2024-05-13 14:10:00|4317.8|4317.8|4315.68|4315.68|4318.48|4318.48|4315.68|4315.68|0
1715609700000|2024-05-13 14:15:00|4316.02|4316.02|4313.37|4313.37|4316.23|4316.23|4313.25|4313.25|0
1715610000000|2024-05-13 14:20:00|4313.23|4313.23|4314.13|4314.13|4314.97|4314.97|4313.23|4313.23|0
1715610300000|2024-05-13 14:25:00|4314.36|4314.36|4315.3|4315.3|4315.63|4315.63|4312.33|4312.33|0
1715610600000|2024-05-13 14:30:00|4314.96|4314.96|4313.12|4313.12|4315.1|4315.1|4312.08|4312.08|0
1715610900000|2024-05-13 14:35:00|4313.46|4313.46|4314.38|4314.38|4314.68|4314.68|4312.44|4312.44|0
1715611200000|2024-05-13 14:40:00|4314.24|4314.24|4317.29|4317.29|4317.38|4317.38|4312.87|4312.87|0
1715611500000|2024-05-13 14:45:00|4317.51|4317.51|4319.29|4319.29|4321.19|4321.19|4317.51|4317.51|0
1715611800000|2024-05-13 14:50:00|4319.34|4319.34|4319.04|4319.04|4320.21|4320.21|4317.99|4317.99|0
1715612100000|2024-05-13 14:55:00|4319.26|4319.26|4322.61|4322.61|4323.29|4323.29|4319.26|4319.26|0
1715612400000|2024-05-13 15:00:00|4323.19|4323.19|4319.55|4319.55|4323.89|4323.89|4319.55|4319.55|0
1715612700000|2024-05-13 15:05:00|4319.68|4319.68|4321.9|4321.9|4321.9|4321.9|4318.79|4318.79|0
1715613000000|2024-05-13 15:10:00|4322.58|4322.58|4326.39|4326.39|4326.39|4326.39|4320.85|4320.85|0
1715613300000|2024-05-13 15:15:00|4326.05|4326.05|4324.97|4324.97|4326.46|4326.46|4324.7|4324.7|0
1715613600000|2024-05-13 15:20:00|4325.06|4325.06|4325.82|4325.82|4327.01|4327.01|4324.53|4324.53|0
1715613900000|2024-05-13 15:25:00|4325.59|4325.59|4329.23|4329.23|4329.23|4329.23|4325.05|4325.05|0
1715670900000|2024-05-14 07:15:00|4358.64|4358.64|4361.82|4361.82|4365.44|4365.44|4358.64|4358.64|0
1715671200000|2024-05-14 07:20:00|4361.69|4361.69|4362.47|4362.47|4363.43|4363.43|4359.94|4359.94|0
1715671500000|2024-05-14 07:25:00|4362.13|4362.13|4360.58|4360.58|4364.49|4364.49|4360.58|4360.58|0
1715671800000|2024-05-14 07:30:00|4360.92|4360.92|4361.92|4361.92|4364.74|4364.74|4360.92|4360.92|0
1715672100000|2024-05-14 07:35:00|4362.05|4362.05|4359.29|4359.29|4362.05|4362.05|4357.61|4357.61|0
1715672400000|2024-05-14 07:40:00|4359.96|4359.96|4357.74|4357.74|4361.07|4361.07|4357.74|4357.74|0
1715672700000|2024-05-14 07:45:00|4358.08|4358.08|4358.95|4358.95|4359.38|4359.38|4356.96|4356.96|0
1715673000000|2024-05-14 07:50:00|4359.05|4359.05|4355.03|4355.03|4360.06|4360.06|4355.03|4355.03|0
1715673300000|2024-05-14 07:55:00|4355.19|4355.19|4357.73|4357.73|4359.36|4359.36|4355.19|4355.19|0
1715673600000|2024-05-14 08:00:00|4357.4|4357.4|4356.47|4356.47|4357.4|4357.4|4353.41|4353.41|0
1715673900000|2024-05-14 08:05:00|4356.73|4356.73|4356.14|4356.14|4358.3|4358.3|4355.24|4355.24|0
1715674200000|2024-05-14 08:10:00|4356.48|4356.48|4356.89|4356.89|4358.24|4358.24|4354.12|4354.12|0
1715674500000|2024-05-14 08:15:00|4356.76|4356.76|4359.1|4359.1|4359.1|4359.1|4356.04|4356.04|0
1715674800000|2024-05-14 08:20:00|4358.97|4358.97|4359.12|4359.12|4359.43|4359.43|4356.57|4356.57|0
1715675100000|2024-05-14 08:25:00|4359.25|4359.25|4358.71|4358.71|4359.48|4359.48|4356.57|4356.57|0
1715675400000|2024-05-14 08:30:00|4358.58|4358.58|4352.91|4352.91|4358.94|4358.94|4352.91|4352.91|0
1715675700000|2024-05-14 08:35:00|4353.04|4353.04|4357.16|4357.16|4358.09|4358.09|4351.76|4351.76|0
1715676000000|2024-05-14 08:40:00|4357.29|4357.29|4358.01|4358.01|4358.78|4358.78|4357.14|4357.14|0
1715676300000|2024-05-14 08:45:00|4358.28|4358.28|4357.56|4357.56|4359.63|4359.63|4357.13|4357.13|0
1715676600000|2024-05-14 08:50:00|4357.69|4357.69|4355.02|4355.02|4357.69|4357.69|4350.85|4350.85|0
1715676900000|2024-05-14 08:55:00|4354.89|4354.89|4351.74|4351.74|4355.15|4355.15|4350.75|4350.75|0
1715677200000|2024-05-14 09:00:00|4351.51|4351.51|4358.14|4358.14|4358.48|4358.48|4350.11|4350.11|0
1715677500000|2024-05-14 09:05:00|4358.4|4358.4|4354.4|4354.4|4359.27|4359.27|4354.27|4354.27|0
1715677800000|2024-05-14 09:10:00|4354.74|4354.74|4357.62|4357.62|4357.62|4357.62|4354.74|4354.74|0
1715678100000|2024-05-14 09:15:00|4357.84|4357.84|4358.78|4358.78|4359.43|4359.43|4357.5|4357.5|0
1715678400000|2024-05-14 09:20:00|4358.91|4358.91|4358.93|4358.93|4359.94|4359.94|4358.12|4358.12|0
1715678700000|2024-05-14 09:25:00|4358.8|4358.8|4357.15|4357.15|4358.93|4358.93|4357.15|4357.15|0
1715679000000|2024-05-14 09:30:00|4356.13|4356.13|4354.37|4354.37|4356.72|4356.72|4354.37|4354.37|0
1715679300000|2024-05-14 09:35:00|4354.51|4354.51|4354.09|4354.09|4355.99|4355.99|4353.4|4353.4|0
1715679600000|2024-05-14 09:40:00|4354.42|4354.42|4353.55|4353.55|4355.25|4355.25|4353.36|4353.36|0
1715679900000|2024-05-14 09:45:00|4353.62|4353.62|4353.99|4353.99|4355.04|4355.04|4353.21|4353.21|0
1715680200000|2024-05-14 09:50:00|4354.22|4354.22|4353.08|4353.08|4354.22|4354.22|4352.18|4352.18|0
1715680500000|2024-05-14 09:55:00|4353.42|4353.42|4352.07|4352.07|4353.42|4353.42|4350.98|4350.98|0
1715680800000|2024-05-14 10:00:00|4351.94|4351.94|4350.81|4350.81|4352.96|4352.96|4350.81|4350.81|0
1715681100000|2024-05-14 10:05:00|4350.68|4350.68|4350.16|4350.16|4351.09|4351.09|4348.98|4348.98|0
1715681400000|2024-05-14 10:10:00|4350.25|4350.25|4346.97|4346.97|4350.38|4350.38|4346.82|4346.82|0
1715681700000|2024-05-14 10:15:00|4347.1|4347.1|4349.69|4349.69|4349.69|4349.69|4346.97|4346.97|0
1715682000000|2024-05-14 10:20:00|4349.75|4349.75|4347.12|4347.12|4350.7|4350.7|4346.59|4346.59|0
1715682300000|2024-05-14 10:25:00|4347.2|4347.2|4348.19|4348.19|4348.26|4348.26|4346.86|4346.86|0
1715682600000|2024-05-14 10:30:00|4348.32|4348.32|4348.65|4348.65|4348.65|4348.65|4347.55|4347.55|0
1715682900000|2024-05-14 10:35:00|4348.2|4348.2|4347.49|4347.49|4349.51|4349.51|4347.49|4347.49|0
1715683200000|2024-05-14 10:40:00|4347.36|4347.36|4349.79|4349.79|4350.1|4350.1|4347.2|4347.2|0
1715683500000|2024-05-14 10:45:00|4349.11|4349.11|4348.15|4348.15|4350.42|4350.42|4347.26|4347.26|0
1715683800000|2024-05-14 10:50:00|4348.49|4348.49|4351.19|4351.19|4351.19|4351.19|4348.49|4348.49|0
1715684100000|2024-05-14 10:55:00|4350.85|4350.85|4351.41|4351.41|4351.48|4351.48|4350.39|4350.39|0
1715684400000|2024-05-14 11:00:00|4351.27|4351.27|4350.4|4350.4|4351.75|4351.75|4349.7|4349.7|0
1715684700000|2024-05-14 11:05:00|4350.06|4350.06|4348.76|4348.76|4350.06|4350.06|4348.22|4348.22|0
1715685000000|2024-05-14 11:10:00|4348.42|4348.42|4349.81|4349.81|4349.81|4349.81|4348.01|4348.01|0
1715685300000|2024-05-14 11:15:00|4349.67|4349.67|4345.12|4345.12|4349.86|4349.86|4345.12|4345.12|0
1715685600000|2024-05-14 11:20:00|4345.17|4345.17|4346.46|4346.46|4346.79|4346.79|4344.96|4344.96|0
1715685900000|2024-05-14 11:25:00|4346.32|4346.32|4347.21|4347.21|4347.4|4347.4|4346.26|4346.26|0
1715686200000|2024-05-14 11:30:00|4347.34|4347.34|4346.24|4346.24|4348.34|4348.34|4346.24|4346.24|0
1715686500000|2024-05-14 11:35:00|4346.32|4346.32|4349.32|4349.32|4349.66|4349.66|4346.09|4346.09|0
1715686800000|2024-05-14 11:40:00|4348.99|4348.99|4347.79|4347.79|4349.12|4349.12|4346.53|4346.53|0
1715687100000|2024-05-14 11:45:00|4347.92|4347.92|4348.47|4348.47|4350.68|4350.68|4347.92|4347.92|0
1715687400000|2024-05-14 11:50:00|4348.81|4348.81|4350.81|4350.81|4350.81|4350.81|4348.81|4348.81|0
1715687700000|2024-05-14 11:55:00|4351.15|4351.15|4351.2|4351.2|4351.43|4351.43|4350.54|4350.54|0
1715688000000|2024-05-14 12:00:00|4352.05|4352.05|4352.31|4352.31|4352.31|4352.31|4350.57|4350.57|0
1715688300000|2024-05-14 12:05:00|4352.44|4352.44|4352.32|4352.32|4352.45|4352.45|4351.17|4351.17|0
1715688600000|2024-05-14 12:10:00|4352.19|4352.19|4354.43|4354.43|4354.66|4354.66|4352.19|4352.19|0
1715688900000|2024-05-14 12:15:00|4354.09|4354.09|4351.8|4351.8|4354.31|4354.31|4347.85|4347.85|0
1715689200000|2024-05-14 12:20:00|4352.14|4352.14|4355.37|4355.37|4355.74|4355.74|4352.14|4352.14|0
1715689500000|2024-05-14 12:25:00|4355.03|4355.03|4355.4|4355.4|4356.23|4356.23|4353.95|4353.95|0
1715689800000|2024-05-14 12:30:00|4354.7|4354.7|4354.27|4354.27|4355.08|4355.08|4343.41|4343.41|0
1715690100000|2024-05-14 12:35:00|4354.4|4354.4|4355.4|4355.4|4356.77|4356.77|4352.16|4352.16|0
1715690400000|2024-05-14 12:40:00|4355.63|4355.63|4358.77|4358.77|4360.33|4360.33|4355.63|4355.63|0
1715690700000|2024-05-14 12:45:00|4358.91|4358.91|4359.67|4359.67|4360.63|4360.63|4358.37|4358.37|0
1715691000000|2024-05-14 12:50:00|4359.81|4359.81|4361.16|4361.16|4361.16|4361.16|4358.73|4358.73|0
1715691300000|2024-05-14 12:55:00|4360.82|4360.82|4360.78|4360.78|4360.92|4360.92|4357.1|4357.1|0
1715691600000|2024-05-14 13:00:00|4360.86|4360.86|4361.2|4361.2|4362.77|4362.77|4360.27|4360.27|0
1715691900000|2024-05-14 13:05:00|4361.56|4361.56|4363.04|4363.04|4363.3|4363.3|4361.22|4361.22|0
1715692200000|2024-05-14 13:10:00|4363.38|4363.38|4362.96|4362.96|4365|4365|4361.51|4361.51|0
1715692500000|2024-05-14 13:15:00|4362.86|4362.86|4356.04|4356.04|4362.97|4362.97|4356.04|4356.04|0
1715692800000|2024-05-14 13:20:00|4356.14|4356.14|4359.64|4359.64|4359.95|4359.95|4356.06|4356.06|0
1715693100000|2024-05-14 13:25:00|4359.69|4359.69|4359.93|4359.93|4361.79|4361.79|4357.92|4357.92|0
1715693400000|2024-05-14 13:30:00|4359.94|4359.94|4359.08|4359.08|4360.07|4360.07|4355.75|4355.75|0
1715693700000|2024-05-14 13:35:00|4358.68|4358.68|4356.5|4356.5|4358.68|4358.68|4356.5|4356.5|0
1715694000000|2024-05-14 13:40:00|4356.23|4356.23|4354.71|4354.71|4356.78|4356.78|4353.15|4353.15|0
1715694300000|2024-05-14 13:45:00|4355.04|4355.04|4356.29|4356.29|4356.97|4356.97|4354.71|4354.71|0
1715694600000|2024-05-14 13:50:00|4356.24|4356.24|4356.07|4356.07|4357.39|4357.39|4354.38|4354.38|0
1715694900000|2024-05-14 13:55:00|4355.73|4355.73|4349.95|4349.95|4355.73|4355.73|4348.93|4348.93|0
1715695200000|2024-05-14 14:00:00|4349.61|4349.61|4351.76|4351.76|4351.76|4351.76|4347.44|4347.44|0
1715695500000|2024-05-14 14:05:00|4351.92|4351.92|4352.76|4352.76|4354.7|4354.7|4351.18|4351.18|0
1715695800000|2024-05-14 14:10:00|4353.09|4353.09|4353.56|4353.56|4354.68|4354.68|4352.89|4352.89|0
1715696100000|2024-05-14 14:15:00|4353.33|4353.33|4352.28|4352.28|4353.46|4353.46|4351.38|4351.38|0
1715696400000|2024-05-14 14:20:00|4352.5|4352.5|4355.87|4355.87|4356.32|4356.32|4352.49|4352.49|0
1715696700000|2024-05-14 14:25:00|4356.1|4356.1|4357.92|4357.92|4358.18|4358.18|4354.67|4354.67|0
1715697000000|2024-05-14 14:30:00|4358.02|4358.02|4359.08|4359.08|4359.73|4359.73|4357.48|4357.48|0
1715697300000|2024-05-14 14:35:00|4359.05|4359.05|4357.16|4357.16|4360.07|4360.07|4356.84|4356.84|0
1715697600000|2024-05-14 14:40:00|4357.07|4357.07|4358.42|4358.42|4359.48|4359.48|4357.07|4357.07|0
1715697900000|2024-05-14 14:45:00|4358.34|4358.34|4361.61|4361.61|4361.61|4361.61|4357.92|4357.92|0
1715698200000|2024-05-14 14:50:00|4361.7|4361.7|4363.87|4363.87|4364.21|4364.21|4361.48|4361.48|0
1715698500000|2024-05-14 14:55:00|4364.32|4364.32|4367.52|4367.52|4368.76|4368.76|4364.32|4364.32|0
1715698800000|2024-05-14 15:00:00|4367.04|4367.04|4367.01|4367.01|4367.39|4367.39|4364.25|4364.25|0
1715699100000|2024-05-14 15:05:00|4367.35|4367.35|4370.24|4370.24|4371.92|4371.92|4367.35|4367.35|0
1715699400000|2024-05-14 15:10:00|4370.58|4370.58|4376.17|4376.17|4376.18|4376.18|4370.58|4370.58|0
1715699700000|2024-05-14 15:15:00|4376.31|4376.31|4374.38|4374.38|4376.31|4376.31|4373.63|4373.63|0
1715700000000|2024-05-14 15:20:00|4374.16|4374.16|4371.22|4371.22|4374.16|4374.16|4371.12|4371.12|0
1715700300000|2024-05-14 15:25:00|4371.26|4371.26|4371.82|4371.82|4372.1|4372.1|4370.16|4370.16|0
1715757300000|2024-05-15 07:15:00|4375.23|4375.23|4371.4|4371.4|4376.09|4376.09|4371.4|4371.4|0
1715757600000|2024-05-15 07:20:00|4371.74|4371.74|4373.84|4373.84|4374.6|4374.6|4371.44|4371.44|0
1715757900000|2024-05-15 07:25:00|4373.94|4373.94|4372|4372|4374.75|4374.75|4371.44|4371.44|0
1715758200000|2024-05-15 07:30:00|4372.19|4372.19|4372.6|4372.6|4373.62|4373.62|4369.96|4369.96|0
1715758500000|2024-05-15 07:35:00|4372.83|4372.83|4371.97|4371.97|4374.21|4374.21|4371.97|4371.97|0
1715758800000|2024-05-15 07:40:00|4372.19|4372.19|4375.78|4375.78|4375.78|4375.78|4372.06|4372.06|0
1715759100000|2024-05-15 07:45:00|4375.88|4375.88|4377.28|4377.28|4377.28|4377.28|4374.81|4374.81|0
1715759400000|2024-05-15 07:50:00|4377.38|4377.38|4376.82|4376.82|4378.25|4378.25|4376.33|4376.33|0
1715759700000|2024-05-15 07:55:00|4376.73|4376.73|4377.98|4377.98|4378.44|4378.44|4376.73|4376.73|0
1715760000000|2024-05-15 08:00:00|4377.9|4377.9|4379.46|4379.46|4381.1|4381.1|4376.56|4376.56|0
1715760300000|2024-05-15 08:05:00|4379.12|4379.12|4377.25|4377.25|4379.83|4379.83|4375.53|4375.53|0
1715760600000|2024-05-15 08:10:00|4377.21|4377.21|4377.53|4377.53|4378.58|4378.58|4375.8|4375.8|0
1715760900000|2024-05-15 08:15:00|4377.22|4377.22|4378.88|4378.88|4381.21|4381.21|4376.99|4376.99|0
1715761200000|2024-05-15 08:20:00|4378.54|4378.54|4378.97|4378.97|4379.92|4379.92|4378.22|4378.22|0
1715761500000|2024-05-15 08:25:00|4379.05|4379.05|4380.41|4380.41|4382.44|4382.44|4379.05|4379.05|0
1715761800000|2024-05-15 08:30:00|4380.32|4380.32|4385.79|4385.79|4385.79|4385.79|4380.18|4380.18|0
1715762100000|2024-05-15 08:35:00|4385.45|4385.45|4383.56|4383.56|4385.45|4385.45|4382.4|4382.4|0
1715762400000|2024-05-15 08:40:00|4383.39|4383.39|4381.47|4381.47|4383.97|4383.97|4381.47|4381.47|0
1715762700000|2024-05-15 08:45:00|4381.34|4381.34|4381.76|4381.76|4382.49|4382.49|4381.23|4381.23|0
1715763000000|2024-05-15 08:50:00|4381.63|4381.63|4379.47|4379.47|4383.61|4383.61|4379.47|4379.47|0
1715763300000|2024-05-15 08:55:00|4379.24|4379.24|4376.99|4376.99|4379.64|4379.64|4376.64|4376.64|0
1715763600000|2024-05-15 09:00:00|4377.15|4377.15|4379.42|4379.42|4379.42|4379.42|4376.83|4376.83|0
1715763900000|2024-05-15 09:05:00|4379.26|4379.26|4378.32|4378.32|4379.45|4379.45|4377.16|4377.16|0
1715764200000|2024-05-15 09:10:00|4378.36|4378.36|4378.43|4378.43|4378.48|4378.48|4377.28|4377.28|0
1715764500000|2024-05-15 09:15:00|4379.14|4379.14|4376.67|4376.67|4379.41|4379.41|4375.03|4375.03|0
1715764800000|2024-05-15 09:20:00|4376.71|4376.71|4372.34|4372.34|4376.97|4376.97|4372.34|4372.34|0
1715765100000|2024-05-15 09:25:00|4372.68|4372.68|4371.75|4371.75|4373.4|4373.4|4371.75|4371.75|0
1715765400000|2024-05-15 09:30:00|4371.61|4371.61|4369.18|4369.18|4371.61|4371.61|4368.81|4368.81|0
1715765700000|2024-05-15 09:35:00|4369.09|4369.09|4366.47|4366.47|4369.24|4369.24|4366.07|4366.07|0
1715766000000|2024-05-15 09:40:00|4366.57|4366.57|4364.2|4364.2|4366.57|4366.57|4363.78|4363.78|0
1715766300000|2024-05-15 09:45:00|4364.54|4364.54|4362.87|4362.87|4366.23|4366.23|4361.96|4361.96|0
1715766600000|2024-05-15 09:50:00|4362.96|4362.96|4364.24|4364.24|4364.24|4364.24|4362.06|4362.06|0
1715766900000|2024-05-15 09:55:00|4364.29|4364.29|4360.51|4360.51|4365|4365|4360.48|4360.48|0
1715767200000|2024-05-15 10:00:00|4359.83|4359.83|4361.75|4361.75|4362.21|4362.21|4357.91|4357.91|0
1715767500000|2024-05-15 10:05:00|4361.41|4361.41|4363.4|4363.4|4364.45|4364.45|4361.41|4361.41|0
1715767800000|2024-05-15 10:10:00|4363.44|4363.44|4363.44|4363.44|4363.83|4363.83|4362.75|4362.75|0
1715768100000|2024-05-15 10:15:00|4363.4|4363.4|4360.75|4360.75|4363.4|4363.4|4360.22|4360.22|0
1715768400000|2024-05-15 10:20:00|4360.68|4360.68|4360.73|4360.73|4362.63|4362.63|4359.68|4359.68|0
1715768700000|2024-05-15 10:25:00|4361.07|4361.07|4361.1|4361.1|4361.55|4361.55|4359.67|4359.67|0
1715769000000|2024-05-15 10:30:00|4361.14|4361.14|4362.68|4362.68|4363.85|4363.85|4360.96|4360.96|0
1715769300000|2024-05-15 10:35:00|4363.02|4363.02|4361.64|4361.64|4363.23|4363.23|4361.64|4361.64|0
1715769600000|2024-05-15 10:40:00|4361.5|4361.5|4361.39|4361.39|4362.76|4362.76|4361.18|4361.18|0
1715769900000|2024-05-15 10:45:00|4361.81|4361.81|4360.04|4360.04|4361.81|4361.81|4358.99|4358.99|0
1715770200000|2024-05-15 10:50:00|4360.07|4360.07|4360.81|4360.81|4361.77|4361.77|4358.91|4358.91|0
1715770500000|2024-05-15 10:55:00|4360.65|4360.65|4362.62|4362.62|4362.86|4362.86|4360.57|4360.57|0
1715770800000|2024-05-15 11:00:00|4362.57|4362.57|4362.1|4362.1|4363.36|4363.36|4361.37|4361.37|0
1715771100000|2024-05-15 11:05:00|4362.04|4362.04|4362.16|4362.16|4363.49|4363.49|4362.04|4362.04|0
1715771400000|2024-05-15 11:10:00|4362.5|4362.5|4361.87|4361.87|4362.63|4362.63|4361.62|4361.62|0
1715771700000|2024-05-15 11:15:00|4361.53|4361.53|4359.49|4359.49|4361.93|4361.93|4359.49|4359.49|0
1715772000000|2024-05-15 11:20:00|4359.27|4359.27|4361.85|4361.85|4361.85|4361.85|4358.63|4358.63|0
1715772300000|2024-05-15 11:25:00|4361.9|4361.9|4362.62|4362.62|4362.62|4362.62|4361.15|4361.15|0
1715772600000|2024-05-15 11:30:00|4362.76|4362.76|4363.75|4363.75|4365.22|4365.22|4362.76|4362.76|0
1715772900000|2024-05-15 11:35:00|4364.09|4364.09|4364.12|4364.12|4365.01|4365.01|4363.95|4363.95|0
1715773200000|2024-05-15 11:40:00|4363.99|4363.99|4363.21|4363.21|4363.99|4363.99|4363.17|4363.17|0
1715773500000|2024-05-15 11:45:00|4363.08|4363.08|4359.31|4359.31|4363.42|4363.42|4359.31|4359.31|0
1715773800000|2024-05-15 11:50:00|4359.18|4359.18|4359.6|4359.6|4361.12|4361.12|4358.91|4358.91|0
1715774100000|2024-05-15 11:55:00|4359.47|4359.47|4356.37|4356.37|4359.6|4359.6|4355.97|4355.97|0
1715774400000|2024-05-15 12:00:00|4356.03|4356.03|4357.36|4357.36|4358.49|4358.49|4355.14|4355.14|0
1715774700000|2024-05-15 12:05:00|4357.02|4357.02|4354.39|4354.39|4357.44|4357.44|4354.39|4354.39|0
1715775000000|2024-05-15 12:10:00|4354.06|4354.06|4350.05|4350.05|4354.06|4354.06|4349.92|4349.92|0
1715775300000|2024-05-15 12:15:00|4350.39|4350.39|4351.06|4351.06|4352.89|4352.89|4349.81|4349.81|0
1715775600000|2024-05-15 12:20:00|4351.04|4351.04|4351.44|4351.44|4352.17|4352.17|4349.58|4349.58|0
1715775900000|2024-05-15 12:25:00|4351.48|4351.48|4351.93|4351.93|4352.25|4352.25|4350.01|4350.01|0
1715776200000|2024-05-15 12:30:00|4352.27|4352.27|4344.77|4344.77|4364.49|4364.49|4344.77|4344.77|0
1715776500000|2024-05-15 12:35:00|4345.45|4345.45|4339.55|4339.55|4347.04|4347.04|4337.43|4337.43|0
1715776800000|2024-05-15 12:40:00|4339.42|4339.42|4341.47|4341.47|4341.73|4341.73|4336.73|4336.73|0
1715777100000|2024-05-15 12:45:00|4341.33|4341.33|4343.63|4343.63|4344.95|4344.95|4341.33|4341.33|0
1715777400000|2024-05-15 12:50:00|4343.71|4343.71|4342.17|4342.17|4344.94|4344.94|4339.19|4339.19|0
1715777700000|2024-05-15 12:55:00|4342.03|4342.03|4339.7|4339.7|4342.44|4342.44|4337.81|4337.81|0
1715778000000|2024-05-15 13:00:00|4339.79|4339.79|4340.72|4340.72|4340.77|4340.77|4338.13|4338.13|0
1715778300000|2024-05-15 13:05:00|4340.66|4340.66|4339|4339|4341.19|4341.19|4338.02|4338.02|0
1715778600000|2024-05-15 13:10:00|4339.13|4339.13|4339.89|4339.89|4340.04|4340.04|4337.99|4337.99|0
1715778900000|2024-05-15 13:15:00|4339.42|4339.42|4339.64|4339.64|4341.52|4341.52|4339.24|4339.24|0
1715779200000|2024-05-15 13:20:00|4339.38|4339.38|4337.01|4337.01|4339.67|4339.67|4335.38|4335.38|0
1715779500000|2024-05-15 13:25:00|4337.23|4337.23|4339.09|4339.09|4339.58|4339.58|4337.18|4337.18|0
1715779800000|2024-05-15 13:30:00|4339.49|4339.49|4342.63|4342.63|4347.56|4347.56|4339.49|4339.49|0
1715780100000|2024-05-15 13:35:00|4342.44|4342.44|4349.12|4349.12|4349.46|4349.46|4342.38|4342.38|0
1715780400000|2024-05-15 13:40:00|4349.16|4349.16|4351.16|4351.16|4352.37|4352.37|4348.06|4348.06|0
1715780700000|2024-05-15 13:45:00|4350.82|4350.82|4350.29|4350.29|4351.73|4351.73|4348.39|4348.39|0
1715781000000|2024-05-15 13:50:00|4349.61|4349.61|4351.56|4351.56|4351.56|4351.56|4348.31|4348.31|0
1715781300000|2024-05-15 13:55:00|4351.7|4351.7|4353.08|4353.08|4353.33|4353.33|4350.96|4350.96|0
1715781600000|2024-05-15 14:00:00|4353.27|4353.27|4353.4|4353.4|4356.78|4356.78|4352.69|4352.69|0
1715781900000|2024-05-15 14:05:00|4353.48|4353.48|4348.97|4348.97|4355.73|4355.73|4348.97|4348.97|0
1715782200000|2024-05-15 14:10:00|4348.91|4348.91|4346.75|4346.75|4348.91|4348.91|4345.2|4345.2|0
1715782500000|2024-05-15 14:15:00|4346.62|4346.62|4347.4|4347.4|4348.12|4348.12|4343.68|4343.68|0
1715782800000|2024-05-15 14:20:00|4347.26|4347.26|4346.79|4346.79|4348.51|4348.51|4345.39|4345.39|0
1715783100000|2024-05-15 14:25:00|4346.46|4346.46|4342.37|4342.37|4346.46|4346.46|4342.37|4342.37|0
1715783400000|2024-05-15 14:30:00|4342.6|4342.6|4341.92|4341.92|4344.76|4344.76|4341.92|4341.92|0
1715783700000|2024-05-15 14:35:00|4341.79|4341.79|4343.6|4343.6|4343.91|4343.91|4341.09|4341.09|0
1715784000000|2024-05-15 14:40:00|4343.7|4343.7|4342.69|4342.69|4344.41|4344.41|4342.55|4342.55|0
1715784300000|2024-05-15 14:45:00|4342.55|4342.55|4341.45|4341.45|4343.35|4343.35|4340.99|4340.99|0
1715784600000|2024-05-15 14:50:00|4341.19|4341.19|4341.44|4341.44|4341.57|4341.57|4338.53|4338.53|0
1715784900000|2024-05-15 14:55:00|4341.67|4341.67|4343.02|4343.02|4343.62|4343.62|4341.53|4341.53|0
1715785200000|2024-05-15 15:00:00|4343.1|4343.1|4341.9|4341.9|4343.73|4343.73|4340.01|4340.01|0
1715785500000|2024-05-15 15:05:00|4341.86|4341.86|4338.6|4338.6|4342.72|4342.72|4338.59|4338.59|0
1715785800000|2024-05-15 15:10:00|4338.26|4338.26|4337.8|4337.8|4339.12|4339.12|4336.56|4336.56|0
1715786100000|2024-05-15 15:15:00|4337.94|4337.94|4337.05|4337.05|4341.37|4341.37|4337.05|4337.05|0
1715786400000|2024-05-15 15:20:00|4337.09|4337.09|4333.34|4333.34|4337.38|4337.38|4333.34|4333.34|0
1715786700000|2024-05-15 15:25:00|4333.41|4333.41|4334.45|4334.45|4335.76|4335.76|4333.19|4333.19|0
1715843700000|2024-05-16 07:15:00|4362.45|4362.45|4362.97|4362.97|4363.73|4363.73|4360.3|4360.3|0
1715844000000|2024-05-16 07:20:00|4363.37|4363.37|4358.45|4358.45|4363.59|4363.59|4358.33|4358.33|0
1715844300000|2024-05-16 07:25:00|4358.23|4358.23|4356.98|4356.98|4361.92|4361.92|4356.98|4356.98|0
1715844600000|2024-05-16 07:30:00|4356.89|4356.89|4355.01|4355.01|4359.09|4359.09|4354.48|4354.48|0
1715844900000|2024-05-16 07:35:00|4355.24|4355.24|4354.52|4354.52|4355.92|4355.92|4353.46|4353.46|0
1715845200000|2024-05-16 07:40:00|4354.71|4354.71|4352.97|4352.97|4355.7|4355.7|4352.67|4352.67|0
1715845500000|2024-05-16 07:45:00|4352.71|4352.71|4353.29|4353.29|4355.05|4355.05|4352.37|4352.37|0
1715845800000|2024-05-16 07:50:00|4352.95|4352.95|4353.87|4353.87|4353.97|4353.97|4351.47|4351.47|0
1715846100000|2024-05-16 07:55:00|4353.74|4353.74|4357.76|4357.76|4358.36|4358.36|4353.27|4353.27|0
1715846400000|2024-05-16 08:00:00|4358.44|4358.44|4355.73|4355.73|4358.44|4358.44|4351.9|4351.9|0
1715846700000|2024-05-16 08:05:00|4355.47|4355.47|4357.04|4357.04|4359.58|4359.58|4355.26|4355.26|0
1715847000000|2024-05-16 08:10:00|4357.12|4357.12|4357.93|4357.93|4359.25|4359.25|4356.47|4356.47|0
1715847300000|2024-05-16 08:15:00|4358.01|4358.01|4356.46|4356.46|4358.24|4358.24|4356.46|4356.46|0
1715847600000|2024-05-16 08:20:00|4356.23|4356.23|4355.92|4355.92|4357.97|4357.97|4355.39|4355.39|0
1715847900000|2024-05-16 08:25:00|4356.26|4356.26|4357.89|4357.89|4359.05|4359.05|4356.26|4356.26|0
1715848200000|2024-05-16 08:30:00|4358.02|4358.02|4358.05|4358.05|4359.16|4359.16|4355.78|4355.78|0
1715848500000|2024-05-16 08:35:00|4358.38|4358.38|4361.94|4361.94|4362.64|4362.64|4358.38|4358.38|0
1715848800000|2024-05-16 08:40:00|4362.17|4362.17|4359.19|4359.19|4363.2|4363.2|4358.53|4358.53|0
1715849100000|2024-05-16 08:45:00|4359.09|4359.09|4360.49|4360.49|4361.06|4361.06|4359.09|4359.09|0
1715849400000|2024-05-16 08:50:00|4360.44|4360.44|4358.62|4358.62|4360.56|4360.56|4358.52|4358.52|0
1715849700000|2024-05-16 08:55:00|4357.6|4357.6|4361.06|4361.06|4361.19|4361.19|4357.6|4357.6|0
1715850000000|2024-05-16 09:00:00|4361.4|4361.4|4361.26|4361.26|4362.22|4362.22|4360.59|4360.59|0
1715850300000|2024-05-16 09:05:00|4361.33|4361.33|4364.76|4364.76|4364.79|4364.79|4360.57|4360.57|0
1715850600000|2024-05-16 09:10:00|4365.1|4365.1|4367.41|4367.41|4367.41|4367.41|4364.85|4364.85|0
1715850900000|2024-05-16 09:15:00|4367.34|4367.34|4365.51|4365.51|4367.34|4367.34|4364.38|4364.38|0
1715851200000|2024-05-16 09:20:00|4365.59|4365.59|4369.88|4369.88|4369.88|4369.88|4365.27|4365.27|0
1715851500000|2024-05-16 09:25:00|4370.22|4370.22|4372.78|4372.78|4373.1|4373.1|4368.92|4368.92|0
1715851800000|2024-05-16 09:30:00|4372.86|4372.86|4372.92|4372.92|4375.1|4375.1|4372.86|4372.86|0
1715852100000|2024-05-16 09:35:00|4373.25|4373.25|4370.61|4370.61|4373.93|4373.93|4369.09|4369.09|0
1715852400000|2024-05-16 09:40:00|4370.83|4370.83|4372.7|4372.7|4372.74|4372.74|4370.78|4370.78|0
1715852700000|2024-05-16 09:45:00|4372.79|4372.79|4371.54|4371.54|4372.79|4372.79|4370.05|4370.05|0
1715853000000|2024-05-16 09:50:00|4371.31|4371.31|4369.34|4369.34|4371.39|4371.39|4369.07|4369.07|0
1715853300000|2024-05-16 09:55:00|4369.67|4369.67|4371.74|4371.74|4373.56|4373.56|4369.57|4369.57|0
1715853600000|2024-05-16 10:00:00|4371.52|4371.52|4373.15|4373.15|4373.15|4373.15|4371.52|4371.52|0
1715853900000|2024-05-16 10:05:00|4372.81|4372.81|4373.26|4373.26|4373.6|4373.6|4372.23|4372.23|0
1715854200000|2024-05-16 10:10:00|4373.32|4373.32|4374.52|4374.52|4376.96|4376.96|4372.98|4372.98|0
1715854500000|2024-05-16 10:15:00|4374.18|4374.18|4377.75|4377.75|4377.83|4377.83|4373.1|4373.1|0
1715854800000|2024-05-16 10:20:00|4377.83|4377.83|4375.87|4375.87|4378.44|4378.44|4375.08|4375.08|0
1715855100000|2024-05-16 10:25:00|4375.8|4375.8|4376.07|4376.07|4376.11|4376.11|4375.66|4375.66|0
1715855400000|2024-05-16 10:30:00|4374.08|4374.08|4373.64|4373.64|4374.25|4374.25|4372.58|4372.58|0
1715855700000|2024-05-16 10:35:00|4373.61|4373.61|4375.4|4375.4|4375.53|4375.53|4371.69|4371.69|0
1715856000000|2024-05-16 10:40:00|4375.74|4375.74|4376.4|4376.4|4376.53|4376.53|4374.66|4374.66|0
1715856300000|2024-05-16 10:45:00|4376.06|4376.06|4375.18|4375.18|4376.94|4376.94|4374.74|4374.74|0
1715856600000|2024-05-16 10:50:00|4375.58|4375.58|4379.2|4379.2|4379.2|4379.2|4375.58|4375.58|0
1715856900000|2024-05-16 10:55:00|4379.41|4379.41|4379.19|4379.19|4379.6|4379.6|4377.66|4377.66|0
1715857200000|2024-05-16 11:00:00|4378.97|4378.97|4380.16|4380.16|4380.39|4380.39|4378.96|4378.96|0
1715857500000|2024-05-16 11:05:00|4380.09|4380.09|4379.39|4379.39|4381.46|4381.46|4378.89|4378.89|0
1715857800000|2024-05-16 11:10:00|4379.42|4379.42|4378.21|4378.21|4379.57|4379.57|4378.14|4378.14|0
1715858100000|2024-05-16 11:15:00|4378.29|4378.29|4378.48|4378.48|4379.87|4379.87|4377.33|4377.33|0
1715858400000|2024-05-16 11:20:00|4378.56|4378.56|4382.3|4382.3|4382.45|4382.45|4378.48|4378.48|0
1715858700000|2024-05-16 11:25:00|4382.43|4382.43|4384.45|4384.45|4385|4385|4382.36|4382.36|0
1715859000000|2024-05-16 11:30:00|4384.54|4384.54|4384.85|4384.85|4387.55|4387.55|4383.69|4383.69|0
1715859300000|2024-05-16 11:35:00|4384.63|4384.63|4385.96|4385.96|4387.3|4387.3|4384.1|4384.1|0
1715859600000|2024-05-16 11:40:00|4386.29|4386.29|4388.91|4388.91|4389.34|4389.34|4385.5|4385.5|0
1715859900000|2024-05-16 11:45:00|4388.88|4388.88|4389.8|4389.8|4390.51|4390.51|4388.88|4388.88|0
1715860200000|2024-05-16 11:50:00|4389.67|4389.67|4390.86|4390.86|4391.96|4391.96|4388.35|4388.35|0
1715860500000|2024-05-16 11:55:00|4391.2|4391.2|4389.9|4389.9|4392.17|4392.17|4389.9|4389.9|0
1715860800000|2024-05-16 12:00:00|4390.24|4390.24|4392.04|4392.04|4392.2|4392.2|4390.2|4390.2|0
1715861100000|2024-05-16 12:05:00|4391.7|4391.7|4391.24|4391.24|4391.71|4391.71|4390.3|4390.3|0
1715861400000|2024-05-16 12:10:00|4390.9|4390.9|4392.09|4392.09|4392.16|4392.16|4390.68|4390.68|0
1715861700000|2024-05-16 12:15:00|4391.75|4391.75|4391.63|4391.63|4391.94|4391.94|4390.75|4390.75|0
1715862000000|2024-05-16 12:20:00|4391.5|4391.5|4392.73|4392.73|4392.73|4392.73|4391.5|4391.5|0
1715862300000|2024-05-16 12:25:00|4392.51|4392.51|4390.97|4390.97|4392.66|4392.66|4390.82|4390.82|0
1715862600000|2024-05-16 12:30:00|4390.82|4390.82|4391.71|4391.71|4392.99|4392.99|4390.08|4390.08|0
1715862900000|2024-05-16 12:35:00|4391.67|4391.67|4385.37|4385.37|4391.8|4391.8|4384.95|4384.95|0
1715863200000|2024-05-16 12:40:00|4385.71|4385.71|4386.02|4386.02|4386.26|4386.26|4385.71|4385.71|0
1715863500000|2024-05-16 12:45:00|4385.7|4385.7|4385.11|4385.11|4386.07|4386.07|4384.3|4384.3|0
1715863800000|2024-05-16 12:50:00|4385.14|4385.14|4384.74|4384.74|4385.44|4385.44|4383.96|4383.96|0
1715864100000|2024-05-16 12:55:00|4384.84|4384.84|4384.73|4384.73|4386.32|4386.32|4384.67|4384.67|0
1715864400000|2024-05-16 13:00:00|4384.59|4384.59|4389.65|4389.65|4390.12|4390.12|4384.59|4384.59|0
1715864700000|2024-05-16 13:05:00|4389.73|4389.73|4390.76|4390.76|4392.18|4392.18|4389.31|4389.31|0
1715865000000|2024-05-16 13:10:00|4391.1|4391.1|4389.98|4389.98|4392.37|4392.37|4389.97|4389.97|0
1715865300000|2024-05-16 13:15:00|4389.93|4389.93|4392.55|4392.55|4392.8|4392.8|4389.33|4389.33|0
1715865600000|2024-05-16 13:20:00|4392.77|4392.77|4393.25|4393.25|4393.99|4393.99|4391.95|4391.95|0
1715865900000|2024-05-16 13:25:00|4392.91|4392.91|4394.04|4394.04|4394.27|4394.27|4391.92|4391.92|0
1715866200000|2024-05-16 13:30:00|4393.91|4393.91|4391.27|4391.27|4393.91|4393.91|4389.23|4389.23|0
1715866500000|2024-05-16 13:35:00|4391.6|4391.6|4393.49|4393.49|4393.49|4393.49|4389.63|4389.63|0
1715866800000|2024-05-16 13:40:00|4393.83|4393.83|4393.81|4393.81|4398.16|4398.16|4393.47|4393.47|0
1715867100000|2024-05-16 13:45:00|4393.67|4393.67|4393.76|4393.76|4396.19|4396.19|4392.55|4392.55|0
1715867400000|2024-05-16 13:50:00|4393.63|4393.63|4388.58|4388.58|4394.25|4394.25|4387.74|4387.74|0
1715867700000|2024-05-16 13:55:00|4388.72|4388.72|4386.62|4386.62|4388.95|4388.95|4385.52|4385.52|0
1715868000000|2024-05-16 14:00:00|4387.3|4387.3|4388.69|4388.69|4388.92|4388.92|4386.02|4386.02|0
1715868300000|2024-05-16 14:05:00|4388.61|4388.61|4387.6|4387.6|4388.61|4388.61|4385.7|4385.7|0
1715868600000|2024-05-16 14:10:00|4387.69|4387.69|4389.99|4389.99|4390.61|4390.61|4387.25|4387.25|0
1715868900000|2024-05-16 14:15:00|4390.18|4390.18|4391.76|4391.76|4392.08|4392.08|4389.05|4389.05|0
1715869200000|2024-05-16 14:20:00|4391.43|4391.43|4389.93|4389.93|4391.43|4391.43|4389.77|4389.77|0
1715869500000|2024-05-16 14:25:00|4390.06|4390.06|4389.38|4389.38|4390.14|4390.14|4388.43|4388.43|0
1715869800000|2024-05-16 14:30:00|4389.52|4389.52|4386.26|4386.26|4391.1|4391.1|4386.26|4386.26|0
1715870100000|2024-05-16 14:35:00|4385.92|4385.92|4385.25|4385.25|4387.7|4387.7|4384.6|4384.6|0
1715870400000|2024-05-16 14:40:00|4385.28|4385.28|4388.77|4388.77|4388.77|4388.77|4384.37|4384.37|0
1715870700000|2024-05-16 14:45:00|4389|4389|4389.29|4389.29|4389.68|4389.68|4387.85|4387.85|0
1715871000000|2024-05-16 14:50:00|4389.38|4389.38|4344.76|4344.76|4390.25|4390.25|4340.99|4340.99|0
1715871300000|2024-05-16 14:55:00|4343.74|4343.74|4348.07|4348.07|4366.93|4366.93|4343.48|4343.48|0
1715871600000|2024-05-16 15:00:00|4347.75|4347.75|4338.59|4338.59|4347.75|4347.75|4303.47|4303.47|0
1715871900000|2024-05-16 15:05:00|4338.72|4338.72|4337.92|4337.92|4342.67|4342.67|4335.75|4335.75|0
1715872200000|2024-05-16 15:10:00|4337.96|4337.96|4311.68|4311.68|4337.96|4337.96|4311.54|4311.54|0
1715872500000|2024-05-16 15:15:00|4312.69|4312.69|4323.52|4323.52|4328.62|4328.62|4311.73|4311.73|0
1715872800000|2024-05-16 15:20:00|4324.53|4324.53|4321.4|4321.4|4326.61|4326.61|4319.69|4319.69|0
1715873100000|2024-05-16 15:25:00|4321.74|4321.74|4319.61|4319.61|4321.74|4321.74|4317.31|4317.31|0
1715930100000|2024-05-17 07:15:00|4340.35|4340.35|4340.32|4340.32|4342.95|4342.95|4337.11|4337.11|0
1715930400000|2024-05-17 07:20:00|4340.24|4340.24|4339.53|4339.53|4341.31|4341.31|4337.23|4337.23|0
1715930700000|2024-05-17 07:25:00|4339.19|4339.19|4340.87|4340.87|4342.98|4342.98|4339.19|4339.19|0
1715931000000|2024-05-17 07:30:00|4341.54|4341.54|4338.09|4338.09|4341.54|4341.54|4336.89|4336.89|0
1715931300000|2024-05-17 07:35:00|4338.19|4338.19|4338.46|4338.46|4341.14|4341.14|4336.56|4336.56|0
1715931600000|2024-05-17 07:40:00|4338.8|4338.8|4338.44|4338.44|4339.47|4339.47|4337.62|4337.62|0
1715931900000|2024-05-17 07:45:00|4338.67|4338.67|4337.43|4337.43|4339.52|4339.52|4335.2|4335.2|0
1715932200000|2024-05-17 07:50:00|4337.57|4337.57|4339.84|4339.84|4340.24|4340.24|4336.61|4336.61|0
1715932500000|2024-05-17 07:55:00|4339.97|4339.97|4339.97|4339.97|4341.8|4341.8|4339.45|4339.45|0
1715932800000|2024-05-17 08:00:00|4339.29|4339.29|4331.74|4331.74|4339.29|4339.29|4330.29|4330.29|0
1715933100000|2024-05-17 08:05:00|4331.4|4331.4|4326.94|4326.94|4333.09|4333.09|4326.86|4326.86|0
1715933400000|2024-05-17 08:10:00|4326.99|4326.99|4322.07|4322.07|4327.19|4327.19|4321.06|4321.06|0
1715933700000|2024-05-17 08:15:00|4322.41|4322.41|4324.59|4324.59|4324.72|4324.72|4318.52|4318.52|0
1715934000000|2024-05-17 08:20:00|4323.91|4323.91|4318.25|4318.25|4323.91|4323.91|4317.91|4317.91|0
1715934300000|2024-05-17 08:25:00|4317.91|4317.91|4317.84|4317.84|4319.41|4319.41|4316.73|4316.73|0
1715934600000|2024-05-17 08:30:00|4317.76|4317.76|4307.86|4307.86|4317.76|4317.76|4305.24|4305.24|0
1715934900000|2024-05-17 08:35:00|4307.89|4307.89|4314.41|4314.41|4314.41|4314.41|4307.21|4307.21|0
1715935200000|2024-05-17 08:40:00|4314.22|4314.22|4316.26|4316.26|4317.2|4317.2|4311.5|4311.5|0
1715935500000|2024-05-17 08:45:00|4316.13|4316.13|4322.66|4322.66|4322.93|4322.93|4315.54|4315.54|0
1715935800000|2024-05-17 08:50:00|4324.02|4324.02|4319.8|4319.8|4324.7|4324.7|4318.95|4318.95|0
1715936100000|2024-05-17 08:55:00|4320.82|4320.82|4324.9|4324.9|4326.46|4326.46|4320.82|4320.82|0
1715936400000|2024-05-17 09:00:00|4326.59|4326.59|4331.75|4331.75|4331.95|4331.95|4325.57|4325.57|0
1715936700000|2024-05-17 09:05:00|4331.07|4331.07|4329.93|4329.93|4331.07|4331.07|4326.99|4326.99|0
1715937000000|2024-05-17 09:10:00|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|0
1715937300000|2024-05-17 09:15:00|4329.85|4329.85|4329.2|4329.2|4334.49|4334.49|4327.93|4327.93|0
1715937600000|2024-05-17 09:20:00|4328.97|4328.97|4330.24|4330.24|4332.35|4332.35|4328.37|4328.37|0
1715937900000|2024-05-17 09:25:00|4330.11|4330.11|4330.09|4330.09|4330.64|4330.64|4328.82|4328.82|0
1715938200000|2024-05-17 09:30:00|4329.75|4329.75|4328.47|4328.47|4330.06|4330.06|4326.27|4326.27|0
1715938500000|2024-05-17 09:35:00|4328.68|4328.68|4329.9|4329.9|4329.9|4329.9|4326.9|4326.9|0
1715938800000|2024-05-17 09:40:00|4329.98|4329.98|4322.68|4322.68|4329.98|4329.98|4322.68|4322.68|0
1715939100000|2024-05-17 09:45:00|4323.02|4323.02|4327.39|4327.39|4328.79|4328.79|4322.62|4322.62|0
1715939400000|2024-05-17 09:50:00|4327.92|4327.92|4323.98|4323.98|4327.92|4327.92|4323.48|4323.48|0
1715939700000|2024-05-17 09:55:00|4324.11|4324.11|4327.78|4327.78|4328.75|4328.75|4323.56|4323.56|0
1715940000000|2024-05-17 10:00:00|4328.01|4328.01|4328.2|4328.2|4328.52|4328.52|4325.46|4325.46|0
1715940300000|2024-05-17 10:05:00|4328.33|4328.33|4325.79|4325.79|4328.93|4328.93|4325.79|4325.79|0
1715940600000|2024-05-17 10:10:00|4325.45|4325.45|4327.41|4327.41|4327.82|4327.82|4324.67|4324.67|0
1715940900000|2024-05-17 10:15:00|4327.54|4327.54|4329.16|4329.16|4329.47|4329.47|4327.54|4327.54|0
1715941200000|2024-05-17 10:20:00|4328.82|4328.82|4329.15|4329.15|4329.64|4329.64|4328.35|4328.35|0
1715941500000|2024-05-17 10:25:00|4328.81|4328.81|4330.28|4330.28|4330.29|4330.29|4328.36|4328.36|0
1715941800000|2024-05-17 10:30:00|4330.18|4330.18|4327.4|4327.4|4330.18|4330.18|4326.72|4326.72|0
1715942100000|2024-05-17 10:35:00|4327.35|4327.35|4327.04|4327.04|4328.05|4328.05|4326.96|4326.96|0
1715942400000|2024-05-17 10:40:00|4327.27|4327.27|4326.79|4326.79|4328.83|4328.83|4326.71|4326.71|0
1715942700000|2024-05-17 10:45:00|4326.73|4326.73|4323.9|4323.9|4327.07|4327.07|4323.9|4323.9|0
1715943000000|2024-05-17 10:50:00|4323.76|4323.76|4323.61|4323.61|4324.83|4324.83|4323.01|4323.01|0
1715943300000|2024-05-17 10:55:00|4323.84|4323.84|4322.65|4322.65|4324.06|4324.06|4322.65|4322.65|0
1715943600000|2024-05-17 11:00:00|4322.78|4322.78|4321.46|4321.46|4323.71|4323.71|4321.33|4321.33|0
1715943900000|2024-05-17 11:05:00|4321.42|4321.42|4320.09|4320.09|4321.51|4321.51|4319.17|4319.17|0
1715944200000|2024-05-17 11:10:00|4320.32|4320.32|4319.7|4319.7|4320.45|4320.45|4319.62|4319.62|0
1715944500000|2024-05-17 11:15:00|4320.03|4320.03|4318.41|4318.41|4321.19|4321.19|4318.32|4318.32|0
1715944800000|2024-05-17 11:20:00|4318.19|4318.19|4315.82|4315.82|4318.19|4318.19|4315.82|4315.82|0
1715945100000|2024-05-17 11:25:00|4315.74|4315.74|4318.22|4318.22|4318.28|4318.28|4315.29|4315.29|0
1715945400000|2024-05-17 11:30:00|4318.89|4318.89|4322.24|4322.24|4322.94|4322.94|4317.93|4317.93|0
1715945700000|2024-05-17 11:35:00|4322.58|4322.58|4323.06|4323.06|4323.64|4323.64|4322.41|4322.41|0
1715946000000|2024-05-17 11:40:00|4323.74|4323.74|4321.31|4321.31|4323.97|4323.97|4321.31|4321.31|0
1715946300000|2024-05-17 11:45:00|4321.02|4321.02|4318.34|4318.34|4321.7|4321.7|4318.34|4318.34|0
1715946600000|2024-05-17 11:50:00|4318|4318|4320.97|4320.97|4321.25|4321.25|4317.44|4317.44|0
1715946900000|2024-05-17 11:55:00|4321.19|4321.19|4323.19|4323.19|4324.94|4324.94|4320.82|4320.82|0
1715947200000|2024-05-17 12:00:00|4323.36|4323.36|4325.8|4325.8|4325.8|4325.8|4323.03|4323.03|0
1715947500000|2024-05-17 12:05:00|4325.46|4325.46|4327.54|4327.54|4327.96|4327.96|4325.46|4325.46|0
1715947800000|2024-05-17 12:10:00|4327.68|4327.68|4328.11|4328.11|4331.03|4331.03|4327.64|4327.64|0
1715948100000|2024-05-17 12:15:00|4328.79|4328.79|4329.77|4329.77|4329.77|4329.77|4327.2|4327.2|0
1715948400000|2024-05-17 12:20:00|4329.54|4329.54|4328.69|4328.69|4329.77|4329.77|4327.66|4327.66|0
1715948700000|2024-05-17 12:25:00|4328.56|4328.56|4329.5|4329.5|4331.13|4331.13|4328.56|4328.56|0
1715949000000|2024-05-17 12:30:00|4329.37|4329.37|4329.66|4329.66|4330.65|4330.65|4329.29|4329.29|0
1715949300000|2024-05-17 12:35:00|4329.33|4329.33|4329.49|4329.49|4330.69|4330.69|4326.84|4326.84|0
1715949600000|2024-05-17 12:40:00|4328.81|4328.81|4327.45|4327.45|4330.65|4330.65|4327.45|4327.45|0
1715949900000|2024-05-17 12:45:00|4327.37|4327.37|4328.11|4328.11|4329.9|4329.9|4327.37|4327.37|0
1715950200000|2024-05-17 12:50:00|4327.88|4327.88|4328.83|4328.83|4329.18|4329.18|4326.86|4326.86|0
1715950500000|2024-05-17 12:55:00|4328.49|4328.49|4331.91|4331.91|4332.53|4332.53|4328.37|4328.37|0
1715950800000|2024-05-17 13:00:00|4331.68|4331.68|4335.21|4335.21|4335.51|4335.51|4330.53|4330.53|0
1715951100000|2024-05-17 13:05:00|4335.55|4335.55|4334.38|4334.38|4336.42|4336.42|4333.13|4333.13|0
1715951400000|2024-05-17 13:10:00|4334.16|4334.16|4332.99|4332.99|4335.37|4335.37|4332.99|4332.99|0
1715951700000|2024-05-17 13:15:00|4333.04|4333.04|4336.89|4336.89|4337.06|4337.06|4333.04|4333.04|0
1715952000000|2024-05-17 13:20:00|4336.97|4336.97|4335.18|4335.18|4338.15|4338.15|4335.08|4335.08|0
1715952300000|2024-05-17 13:25:00|4334.96|4334.96|4336.28|4336.28|4336.43|4336.43|4334.62|4334.62|0
1715952600000|2024-05-17 13:30:00|4336.96|4336.96|4338.99|4338.99|4339.64|4339.64|4336.45|4336.45|0
1715952900000|2024-05-17 13:35:00|4340|4340|4334.15|4334.15|4340.36|4340.36|4333.14|4333.14|0
1715953200000|2024-05-17 13:40:00|4334.38|4334.38|4335.5|4335.5|4339.91|4339.91|4334.38|4334.38|0
1715953500000|2024-05-17 13:45:00|4335.84|4335.84|4338.75|4338.75|4341.86|4341.86|4335.84|4335.84|0
1715953800000|2024-05-17 13:50:00|4338.6|4338.6|4339.54|4339.54|4339.54|4339.54|4337.57|4337.57|0
1715954100000|2024-05-17 13:55:00|4339.4|4339.4|4335.61|4335.61|4340.31|4340.31|4335.57|4335.57|0
1715954400000|2024-05-17 14:00:00|4335.27|4335.27|4338.77|4338.77|4340.43|4340.43|4335.2|4335.2|0
1715954700000|2024-05-17 14:05:00|4338.82|4338.82|4340.07|4340.07|4341.06|4341.06|4337.62|4337.62|0
1715955000000|2024-05-17 14:10:00|4339.94|4339.94|4341.48|4341.48|4341.8|4341.8|4339.26|4339.26|0
1715955300000|2024-05-17 14:15:00|4341.14|4341.14|4339.48|4339.48|4341.39|4341.39|4338.78|4338.78|0
1715955600000|2024-05-17 14:20:00|4339.26|4339.26|4342.14|4342.14|4343.13|4343.13|4339.06|4339.06|0
1715955900000|2024-05-17 14:25:00|4342.48|4342.48|4344.78|4344.78|4345.62|4345.62|4342.48|4342.48|0
1715956200000|2024-05-17 14:30:00|4344.7|4344.7|4339.14|4339.14|4344.7|4344.7|4338.5|4338.5|0
1715956500000|2024-05-17 14:35:00|4339.36|4339.36|4340.42|4340.42|4341.31|4341.31|4339.17|4339.17|0
1715956800000|2024-05-17 14:40:00|4340.99|4340.99|4339.42|4339.42|4341.55|4341.55|4338.4|4338.4|0
1715957100000|2024-05-17 14:45:00|4339.74|4339.74|4340.13|4340.13|4340.32|4340.32|4336.96|4336.96|0
1715957400000|2024-05-17 14:50:00|4339.79|4339.79|4339.81|4339.81|4340.57|4340.57|4338.09|4338.09|0
1715957700000|2024-05-17 14:55:00|4339.94|4339.94|4339.82|4339.82|4340.97|4340.97|4338.65|4338.65|0
1715958000000|2024-05-17 15:00:00|4340.16|4340.16|4340.12|4340.12|4341.52|4341.52|4339.61|4339.61|0
1715958300000|2024-05-17 15:05:00|4340.31|4340.31|4340.54|4340.54|4342.44|4342.44|4340.31|4340.31|0
1715958600000|2024-05-17 15:10:00|4340.58|4340.58|4341.34|4341.34|4342.99|4342.99|4340.39|4340.39|0
1715958900000|2024-05-17 15:15:00|4341.47|4341.47|4341.52|4341.52|4343.44|4343.44|4341.47|4341.47|0
1715959200000|2024-05-17 15:20:00|4341.74|4341.74|4339.16|4339.16|4341.82|4341.82|4339.16|4339.16|0
1715959500000|2024-05-17 15:25:00|4338.74|4338.74|4336.87|4336.87|4340.56|4340.56|4336.68|4336.68|0
1716189300000|2024-05-20 07:15:00|4345.99|4345.99|4346.63|4346.63|4349.6|4349.6|4344.58|4344.58|0
1716189600000|2024-05-20 07:20:00|4345.96|4345.96|4344.72|4344.72|4345.97|4345.97|4343.85|4343.85|0
1716189900000|2024-05-20 07:25:00|4344.82|4344.82|4345.1|4345.1|4346.17|4346.17|4343.48|4343.48|0
1716190200000|2024-05-20 07:30:00|4345.43|4345.43|4339.83|4339.83|4345.43|4345.43|4339.83|4339.83|0
1716190500000|2024-05-20 07:35:00|4339.7|4339.7|4336.61|4336.61|4339.94|4339.94|4336.48|4336.48|0
1716190800000|2024-05-20 07:40:00|4336.32|4336.32|4339.94|4339.94|4340.96|4340.96|4336|4336|0
1716191100000|2024-05-20 07:45:00|4339.97|4339.97|4342.91|4342.91|4343.23|4343.23|4339.97|4339.97|0
1716191400000|2024-05-20 07:50:00|4342.77|4342.77|4344.74|4344.74|4346.78|4346.78|4342.77|4342.77|0
1716191700000|2024-05-20 07:55:00|4344.4|4344.4|4344.99|4344.99|4345.04|4345.04|4343.6|4343.6|0
1716192000000|2024-05-20 08:00:00|4344.96|4344.96|4344.6|4344.6|4346.41|4346.41|4343.11|4343.11|0
1716192300000|2024-05-20 08:05:00|4344.7|4344.7|4342.8|4342.8|4344.97|4344.97|4341.56|4341.56|0
1716192600000|2024-05-20 08:10:00|4342.12|4342.12|4341.08|4341.08|4342.51|4342.51|4340.39|4340.39|0
1716192900000|2024-05-20 08:15:00|4341.21|4341.21|4339.17|4339.17|4342.04|4342.04|4339.17|4339.17|0
1716193200000|2024-05-20 08:20:00|4338.83|4338.83|4341.17|4341.17|4341.17|4341.17|4338.83|4338.83|0
1716193500000|2024-05-20 08:25:00|4340.83|4340.83|4341.56|4341.56|4341.83|4341.83|4339.46|4339.46|0
1716193800000|2024-05-20 08:30:00|4341.69|4341.69|4343.22|4343.22|4343.95|4343.95|4340.09|4340.09|0
1716194100000|2024-05-20 08:35:00|4343|4343|4344.19|4344.19|4344.19|4344.19|4342.22|4342.22|0
1716194400000|2024-05-20 08:40:00|4343.51|4343.51|4342.03|4342.03|4343.51|4343.51|4341.18|4341.18|0
1716194700000|2024-05-20 08:45:00|4342.13|4342.13|4345.29|4345.29|4345.74|4345.74|4342.13|4342.13|0
1716195000000|2024-05-20 08:50:00|4345.51|4345.51|4347.68|4347.68|4347.83|4347.83|4344.7|4344.7|0
1716195300000|2024-05-20 08:55:00|4347.79|4347.79|4346.44|4346.44|4348.1|4348.1|4346.25|4346.25|0
1716195600000|2024-05-20 09:00:00|4346.78|4346.78|4344.83|4344.83|4347.87|4347.87|4344.81|4344.81|0
1716195900000|2024-05-20 09:05:00|4344.6|4344.6|4346.66|4346.66|4346.85|4346.85|4344.17|4344.17|0
1716196200000|2024-05-20 09:10:00|4345.98|4345.98|4346.62|4346.62|4348.19|4348.19|4345.69|4345.69|0
1716196500000|2024-05-20 09:15:00|4346.4|4346.4|4345.47|4345.47|4347.11|4347.11|4345.19|4345.19|0
1716196800000|2024-05-20 09:20:00|4345.7|4345.7|4346.56|4346.56|4346.94|4346.94|4345.4|4345.4|0
1716197100000|2024-05-20 09:25:00|4346.22|4346.22|4346.42|4346.42|4347.69|4347.69|4345.92|4345.92|0
1716197400000|2024-05-20 09:30:00|4346.76|4346.76|4345.05|4345.05|4347.21|4347.21|4344.82|4344.82|0
1716197700000|2024-05-20 09:35:00|4344.6|4344.6|4343.67|4343.67|4345.18|4345.18|4343.44|4343.44|0
1716198000000|2024-05-20 09:40:00|4343.44|4343.44|4345.5|4345.5|4345.55|4345.55|4343.27|4343.27|0
1716198300000|2024-05-20 09:45:00|4345.05|4345.05|4343.17|4343.17|4345.92|4345.92|4342.66|4342.66|0
1716198600000|2024-05-20 09:50:00|4342.72|4342.72|4343.44|4343.44|4343.53|4343.53|4341.86|4341.86|0
1716198900000|2024-05-20 09:55:00|4343.66|4343.66|4345.52|4345.52|4346.32|4346.32|4343.58|4343.58|0
1716199200000|2024-05-20 10:00:00|4345.62|4345.62|4346.97|4346.97|4347.67|4347.67|4345.62|4345.62|0
1716199500000|2024-05-20 10:05:00|4346.87|4346.87|4346.79|4346.79|4347.03|4347.03|4345.21|4345.21|0
1716199800000|2024-05-20 10:10:00|4346.45|4346.45|4348.38|4348.38|4348.76|4348.76|4346.22|4346.22|0
1716200100000|2024-05-20 10:15:00|4348.32|4348.32|4347.67|4347.67|4348.57|4348.57|4347.45|4347.45|0
1716200400000|2024-05-20 10:20:00|4347.81|4347.81|4347.72|4347.72|4348.6|4348.6|4347.28|4347.28|0
1716200700000|2024-05-20 10:25:00|4347.59|4347.59|4346.38|4346.38|4347.59|4347.59|4345.85|4345.85|0
1716201000000|2024-05-20 10:30:00|4346.57|4346.57|4348.49|4348.49|4348.49|4348.49|4346.15|4346.15|0
1716201300000|2024-05-20 10:35:00|4348.36|4348.36|4348.64|4348.64|4349.21|4349.21|4348.24|4348.24|0
1716201600000|2024-05-20 10:40:00|4348.6|4348.6|4348.27|4348.27|4348.73|4348.73|4347.25|4347.25|0
1716201900000|2024-05-20 10:45:00|4348.19|4348.19|4347.9|4347.9|4348.19|4348.19|4347.07|4347.07|0
1716202200000|2024-05-20 10:50:00|4347.81|4347.81|4347.48|4347.48|4347.9|4347.9|4346.42|4346.42|0
1716202500000|2024-05-20 10:55:00|4347.71|4347.71|4348.83|4348.83|4348.98|4348.98|4346.96|4346.96|0
1716202800000|2024-05-20 11:00:00|4349.17|4349.17|4350.02|4350.02|4350.79|4350.79|4348.53|4348.53|0
1716203100000|2024-05-20 11:05:00|4349.79|4349.79|4347.46|4347.46|4349.79|4349.79|4347.31|4347.31|0
1716203400000|2024-05-20 11:10:00|4347.01|4347.01|4344.76|4344.76|4347.01|4347.01|4344.44|4344.44|0
1716203700000|2024-05-20 11:15:00|4344.9|4344.9|4344.51|4344.51|4345.81|4345.81|4344.15|4344.15|0
1716204000000|2024-05-20 11:20:00|4344.85|4344.85|4342.23|4342.23|4345.16|4345.16|4341.68|4341.68|0
1716204300000|2024-05-20 11:25:00|4342.18|4342.18|4345.5|4345.5|4346.67|4346.67|4341.47|4341.47|0
1716204600000|2024-05-20 11:30:00|4345.21|4345.21|4345.12|4345.12|4346.35|4346.35|4344.97|4344.97|0
1716204900000|2024-05-20 11:35:00|4345.46|4345.46|4345.09|4345.09|4345.46|4345.46|4343.97|4343.97|0
1716205200000|2024-05-20 11:40:00|4344.99|4344.99|4345.28|4345.28|4345.88|4345.88|4344.86|4344.86|0
1716205500000|2024-05-20 11:45:00|4345.62|4345.62|4344.56|4344.56|4346.2|4346.2|4343.92|4343.92|0
1716205800000|2024-05-20 11:50:00|4344.65|4344.65|4343.97|4343.97|4345.38|4345.38|4343.4|4343.4|0
1716206100000|2024-05-20 11:55:00|4344.3|4344.3|4345.02|4345.02|4345.02|4345.02|4343.76|4343.76|0
1716206400000|2024-05-20 12:00:00|4344.92|4344.92|4346.6|4346.6|4346.6|4346.6|4344.36|4344.36|0
1716206700000|2024-05-20 12:05:00|4346.94|4346.94|4345.77|4345.77|4346.94|4346.94|4345.14|4345.14|0
1716207000000|2024-05-20 12:10:00|4345.63|4345.63|4344.91|4344.91|4345.63|4345.63|4344.06|4344.06|0
1716207300000|2024-05-20 12:15:00|4344.96|4344.96|4344.72|4344.72|4345.64|4345.64|4344.72|4344.72|0
1716207600000|2024-05-20 12:20:00|4344.81|4344.81|4344.55|4344.55|4345.81|4345.81|4344.33|4344.33|0
1716207900000|2024-05-20 12:25:00|4344.42|4344.42|4344.1|4344.1|4346.21|4346.21|4343.87|4343.87|0
1716208200000|2024-05-20 12:30:00|4344.04|4344.04|4344.69|4344.69|4345.14|4345.14|4343.56|4343.56|0
1716208500000|2024-05-20 12:35:00|4344.35|4344.35|4342.66|4342.66|4344.57|4344.57|4342.3|4342.3|0
1716208800000|2024-05-20 12:40:00|4342.57|4342.57|4343.15|4343.15|4344.03|4344.03|4341.55|4341.55|0
1716209100000|2024-05-20 12:45:00|4343.83|4343.83|4345.64|4345.64|4345.64|4345.64|4343.83|4343.83|0
1716209400000|2024-05-20 12:50:00|4345.78|4345.78|4346.25|4346.25|4347.06|4347.06|4345.59|4345.59|0
1716209700000|2024-05-20 12:55:00|4346.39|4346.39|4347.57|4347.57|4347.59|4347.59|4345.36|4345.36|0
1716210000000|2024-05-20 13:00:00|4347.51|4347.51|4345.45|4345.45|4348.14|4348.14|4345.45|4345.45|0
1716210300000|2024-05-20 13:05:00|4345.36|4345.36|4344.63|4344.63|4345.36|4345.36|4343.99|4343.99|0
1716210600000|2024-05-20 13:10:00|4344.66|4344.66|4345.77|4345.77|4346.52|4346.52|4344.52|4344.52|0
1716210900000|2024-05-20 13:15:00|4345.43|4345.43|4346.44|4346.44|4348.17|4348.17|4345.43|4345.43|0
1716211200000|2024-05-20 13:20:00|4346.43|4346.43|4348.22|4348.22|4348.22|4348.22|4345.41|4345.41|0
1716211500000|2024-05-20 13:25:00|4348.38|4348.38|4348.41|4348.41|4349.39|4349.39|4347.09|4347.09|0
1716211800000|2024-05-20 13:30:00|4348.68|4348.68|4346.89|4346.89|4350.06|4350.06|4344.98|4344.98|0
1716212100000|2024-05-20 13:35:00|4346.66|4346.66|4346.7|4346.7|4346.81|4346.81|4342.85|4342.85|0
1716212400000|2024-05-20 13:40:00|4346.89|4346.89|4346.18|4346.18|4350.38|4350.38|4345.5|4345.5|0
1716212700000|2024-05-20 13:45:00|4346.63|4346.63|4348.12|4348.12|4348.46|4348.46|4346.09|4346.09|0
1716213000000|2024-05-20 13:50:00|4347.9|4347.9|4346.68|4346.68|4348.69|4348.69|4346.5|4346.5|0
1716213300000|2024-05-20 13:55:00|4346.6|4346.6|4344.88|4344.88|4346.6|4346.6|4344.1|4344.1|0
1716213600000|2024-05-20 14:00:00|4344.54|4344.54|4343.67|4343.67|4344.75|4344.75|4341.35|4341.35|0
1716213900000|2024-05-20 14:05:00|4343.33|4343.33|4347.22|4347.22|4347.68|4347.68|4342.99|4342.99|0
1716214200000|2024-05-20 14:10:00|4346.88|4346.88|4345.43|4345.43|4347.38|4347.38|4345.1|4345.1|0
1716214500000|2024-05-20 14:15:00|4345.46|4345.46|4345.4|4345.4|4345.93|4345.93|4343.98|4343.98|0
1716214800000|2024-05-20 14:20:00|4345.62|4345.62|4344.11|4344.11|4346.41|4346.41|4344.11|4344.11|0
1716215100000|2024-05-20 14:25:00|4344.34|4344.34|4343.59|4343.59|4345.58|4345.58|4343.19|4343.19|0
1716215400000|2024-05-20 14:30:00|4343.68|4343.68|4345.62|4345.62|4345.62|4345.62|4343.59|4343.59|0
1716215700000|2024-05-20 14:35:00|4345.39|4345.39|4343.25|4343.25|4345.52|4345.52|4342.19|4342.19|0
1716216000000|2024-05-20 14:40:00|4343.35|4343.35|4344.29|4344.29|4344.29|4344.29|4342.92|4342.92|0
1716216300000|2024-05-20 14:45:00|4344.97|4344.97|4344.2|4344.2|4345.1|4345.1|4343.78|4343.78|0
1716216600000|2024-05-20 14:50:00|4344.33|4344.33|4343.92|4343.92|4345.22|4345.22|4343.78|4343.78|0
1716216900000|2024-05-20 14:55:00|4344.11|4344.11|4344.84|4344.84|4345.84|4345.84|4343.28|4343.28|0
1716217200000|2024-05-20 15:00:00|4345.18|4345.18|4341.59|4341.59|4345.18|4345.18|4341.5|4341.5|0
1716217500000|2024-05-20 15:05:00|4341.63|4341.63|4343.1|4343.1|4343.32|4343.32|4341.54|4341.54|0
1716217800000|2024-05-20 15:10:00|4343.15|4343.15|4344.77|4344.77|4344.99|4344.99|4342.5|4342.5|0
1716218100000|2024-05-20 15:15:00|4344.86|4344.86|4346.75|4346.75|4347.09|4347.09|4344.86|4344.86|0
1716218400000|2024-05-20 15:20:00|4346.84|4346.84|4344.85|4344.85|4347.8|4347.8|4344.77|4344.77|0
1716218700000|2024-05-20 15:25:00|4344.84|4344.84|4342.39|4342.39|4344.84|4344.84|4342.01|4342.01|0
1716275700000|2024-05-21 07:15:00|4319.32|4319.32|4318.34|4318.34|4320.9|4320.9|4318|4318|0
1716276000000|2024-05-21 07:20:00|4318.68|4318.68|4320.96|4320.96|4321.1|4321.1|4318.14|4318.14|0
1716276300000|2024-05-21 07:25:00|4320.83|4320.83|4316.69|4316.69|4320.83|4320.83|4316.69|4316.69|0
1716276600000|2024-05-21 07:30:00|4316.91|4316.91|4317.29|4317.29|4318.94|4318.94|4316.06|4316.06|0
1716276900000|2024-05-21 07:35:00|4317.13|4317.13|4319.06|4319.06|4320.18|4320.18|4316.79|4316.79|0
1716277200000|2024-05-21 07:40:00|4319.28|4319.28|4316.65|4316.65|4319.28|4319.28|4315.63|4315.63|0
1716277500000|2024-05-21 07:45:00|4316.31|4316.31|4309.47|4309.47|4316.31|4316.31|4307.9|4307.9|0
1716277800000|2024-05-21 07:50:00|4309.13|4309.13|4308.2|4308.2|4310.22|4310.22|4307.44|4307.44|0
1716278100000|2024-05-21 07:55:00|4308.88|4308.88|4310.55|4310.55|4310.87|4310.87|4305.75|4305.75|0
1716278400000|2024-05-21 08:00:00|4310.77|4310.77|4314.69|4314.69|4316.49|4316.49|4309.78|4309.78|0
1716278700000|2024-05-21 08:05:00|4315.03|4315.03|4316.41|4316.41|4316.77|4316.77|4314.78|4314.78|0
1716279000000|2024-05-21 08:10:00|4316.15|4316.15|4314.45|4314.45|4316.96|4316.96|4314.45|4314.45|0
1716279300000|2024-05-21 08:15:00|4314.18|4314.18|4320.15|4320.15|4320.28|4320.28|4314.18|4314.18|0
1716279600000|2024-05-21 08:20:00|4321.16|4321.16|4322.61|4322.61|4323.76|4323.76|4321.16|4321.16|0
1716279900000|2024-05-21 08:25:00|4322.52|4322.52|4320.25|4320.25|4323.69|4323.69|4319.93|4319.93|0
1716280200000|2024-05-21 08:30:00|4319.8|4319.8|4317.08|4317.08|4320.13|4320.13|4316.68|4316.68|0
1716280500000|2024-05-21 08:35:00|4316.86|4316.86|4318.48|4318.48|4319.61|4319.61|4316.63|4316.63|0
1716280800000|2024-05-21 08:40:00|4318.71|4318.71|4314.57|4314.57|4318.71|4318.71|4314.44|4314.44|0
1716281100000|2024-05-21 08:45:00|4314.65|4314.65|4317.45|4317.45|4317.45|4317.45|4314.05|4314.05|0
1716281400000|2024-05-21 08:50:00|4317.11|4317.11|4317.79|4317.79|4317.79|4317.79|4315.66|4315.66|0
1716281700000|2024-05-21 08:55:00|4317.7|4317.7|4317.55|4317.55|4318.34|4318.34|4317.46|4317.46|0
1716282000000|2024-05-21 09:00:00|4317.69|4317.69|4317.6|4317.6|4318|4318|4316.24|4316.24|0
1716282300000|2024-05-21 09:05:00|4317.66|4317.66|4323.37|4323.37|4323.37|4323.37|4317.66|4317.66|0
1716282600000|2024-05-21 09:10:00|4323.6|4323.6|4324.99|4324.99|4325.65|4325.65|4323.09|4323.09|0
1716282900000|2024-05-21 09:15:00|4325.66|4325.66|4322.82|4322.82|4326.23|4326.23|4322.74|4322.74|0
1716283200000|2024-05-21 09:20:00|4323.08|4323.08|4321.46|4321.46|4323.08|4323.08|4320.96|4320.96|0
1716283500000|2024-05-21 09:25:00|4321.6|4321.6|4317.84|4317.84|4321.6|4321.6|4317.76|4317.76|0
1716283800000|2024-05-21 09:30:00|4317.98|4317.98|4315.67|4315.67|4317.98|4317.98|4315.54|4315.54|0
1716284100000|2024-05-21 09:35:00|4315.33|4315.33|4315.92|4315.92|4316.37|4316.37|4315.2|4315.2|0
1716284400000|2024-05-21 09:40:00|4315.7|4315.7|4312.16|4312.16|4315.7|4315.7|4310.75|4310.75|0
1716284700000|2024-05-21 09:45:00|4312.3|4312.3|4313.42|4313.42|4314.04|4314.04|4312.3|4312.3|0
1716285000000|2024-05-21 09:50:00|4313.49|4313.49|4309.79|4309.79|4313.65|4313.65|4309.5|4309.5|0
1716285300000|2024-05-21 09:55:00|4310.12|4310.12|4308.55|4308.55|4310.47|4310.47|4307.74|4307.74|0
1716285600000|2024-05-21 10:00:00|4308.49|4308.49|4313.8|4313.8|4313.8|4313.8|4308.49|4308.49|0
1716285900000|2024-05-21 10:05:00|4313.57|4313.57|4313.77|4313.77|4314.24|4314.24|4312.42|4312.42|0
1716286200000|2024-05-21 10:10:00|4313.82|4313.82|4312.84|4312.84|4314.23|4314.23|4312.84|4312.84|0
1716286500000|2024-05-21 10:15:00|4312.78|4312.78|4313.21|4313.21|4313.38|4313.38|4312.63|4312.63|0
1716286800000|2024-05-21 10:20:00|4313.55|4313.55|4314.4|4314.4|4314.53|4314.53|4312.97|4312.97|0
1716287100000|2024-05-21 10:25:00|4314.26|4314.26|4318.29|4318.29|4318.29|4318.29|4314.26|4314.26|0
1716287400000|2024-05-21 10:30:00|4318.02|4318.02|4318.35|4318.35|4318.37|4318.37|4317.21|4317.21|0
1716287700000|2024-05-21 10:35:00|4318.27|4318.27|4318.78|4318.78|4318.78|4318.78|4317.72|4317.72|0
1716288000000|2024-05-21 10:40:00|4318.86|4318.86|4319.63|4319.63|4320.4|4320.4|4318.61|4318.61|0
1716288300000|2024-05-21 10:45:00|4319.71|4319.71|4321.61|4321.61|4321.95|4321.95|4319.71|4319.71|0
1716288600000|2024-05-21 10:50:00|4321.75|4321.75|4322.1|4322.1|4322.64|4322.64|4321.31|4321.31|0
1716288900000|2024-05-21 10:55:00|4322.33|4322.33|4320.07|4320.07|4322.78|4322.78|4320.07|4320.07|0
1716289200000|2024-05-21 11:00:00|4320.3|4320.3|4319.74|4319.74|4320.3|4320.3|4318.29|4318.29|0
1716289500000|2024-05-21 11:05:00|4319.83|4319.83|4320.61|4320.61|4320.87|4320.87|4319.83|4319.83|0
1716289800000|2024-05-21 11:10:00|4320.95|4320.95|4320.95|4320.95|4321.94|4321.94|4320.77|4320.77|0
1716290100000|2024-05-21 11:15:00|4321.29|4321.29|4319.09|4319.09|4321.69|4321.69|4319.09|4319.09|0
1716290400000|2024-05-21 11:20:00|4319.01|4319.01|4320.8|4320.8|4321.14|4321.14|4318.36|4318.36|0
1716290700000|2024-05-21 11:25:00|4321.06|4321.06|4321.11|4321.11|4321.89|4321.89|4321.02|4321.02|0
1716291000000|2024-05-21 11:30:00|4321.19|4321.19|4321.47|4321.47|4322.77|4322.77|4321.19|4321.19|0
1716291300000|2024-05-21 11:35:00|4321.7|4321.7|4319.19|4319.19|4321.7|4321.7|4319.19|4319.19|0
1716291600000|2024-05-21 11:40:00|4319.32|4319.32|4318.98|4318.98|4320.09|4320.09|4318|4318|0
1716291900000|2024-05-21 11:45:00|4319.06|4319.06|4318.77|4318.77|4319.06|4319.06|4318.15|4318.15|0
1716292200000|2024-05-21 11:50:00|4318.55|4318.55|4320.45|4320.45|4322.98|4322.98|4318.55|4318.55|0
1716292500000|2024-05-21 11:55:00|4320.58|4320.58|4322.4|4322.4|4322.61|4322.61|4320.58|4320.58|0
1716292800000|2024-05-21 12:00:00|4322.56|4322.56|4321.87|4321.87|4323.07|4323.07|4321.64|4321.64|0
1716293100000|2024-05-21 12:05:00|4321.19|4321.19|4320.02|4320.02|4321.31|4321.31|4319.7|4319.7|0
1716293400000|2024-05-21 12:10:00|4320.25|4320.25|4318.73|4318.73|4321.69|4321.69|4318.06|4318.06|0
1716293700000|2024-05-21 12:15:00|4318.81|4318.81|4319.17|4319.17|4320.06|4320.06|4318.81|4318.81|0
1716294000000|2024-05-21 12:20:00|4319.08|4319.08|4317.2|4317.2|4319.21|4319.21|4317.11|4317.11|0
1716294300000|2024-05-21 12:25:00|4316.86|4316.86|4317.97|4317.97|4318.1|4318.1|4316.28|4316.28|0
1716294600000|2024-05-21 12:30:00|4317.89|4317.89|4319.28|4319.28|4319.28|4319.28|4316.53|4316.53|0
1716294900000|2024-05-21 12:35:00|4319.38|4319.38|4316.43|4316.43|4319.81|4319.81|4316.26|4316.26|0
1716295200000|2024-05-21 12:40:00|4316.3|4316.3|4317.67|4317.67|4317.67|4317.67|4316.24|4316.24|0
1716295500000|2024-05-21 12:45:00|4317.76|4317.76|4320.49|4320.49|4320.71|4320.71|4317.76|4317.76|0
1716295800000|2024-05-21 12:50:00|4320.62|4320.62|4316.98|4316.98|4321.81|4321.81|4316.98|4316.98|0
1716296100000|2024-05-21 12:55:00|4316.92|4316.92|4314.35|4314.35|4317.13|4317.13|4314.08|4314.08|0
1716296400000|2024-05-21 13:00:00|4314.22|4314.22|4320.86|4320.86|4321.05|4321.05|4311.88|4311.88|0
1716296700000|2024-05-21 13:05:00|4320.99|4320.99|4320.17|4320.17|4321.67|4321.67|4319.84|4319.84|0
1716297000000|2024-05-21 13:10:00|4319.49|4319.49|4318.31|4318.31|4319.79|4319.79|4318.31|4318.31|0
1716297300000|2024-05-21 13:15:00|4318.26|4318.26|4319.24|4319.24|4320.38|4320.38|4318.17|4318.17|0
1716297600000|2024-05-21 13:20:00|4319.2|4319.2|4321.11|4321.11|4321.11|4321.11|4319|4319|0
1716297900000|2024-05-21 13:25:00|4321.16|4321.16|4321.75|4321.75|4324.41|4324.41|4321.11|4321.11|0
1716298200000|2024-05-21 13:30:00|4321.37|4321.37|4320.31|4320.31|4321.37|4321.37|4317.85|4317.85|0
1716298500000|2024-05-21 13:35:00|4321.67|4321.67|4327.54|4327.54|4327.76|4327.76|4320.2|4320.2|0
1716298800000|2024-05-21 13:40:00|4327.63|4327.63|4323.17|4323.17|4327.63|4327.63|4321.34|4321.34|0
1716299100000|2024-05-21 13:45:00|4323.39|4323.39|4327.15|4327.15|4328.09|4328.09|4323.39|4323.39|0
1716299400000|2024-05-21 13:50:00|4327.49|4327.49|4327.28|4327.28|4329.38|4329.38|4326.8|4326.8|0
1716299700000|2024-05-21 13:55:00|4327.2|4327.2|4323.72|4323.72|4327.93|4327.93|4322.57|4322.57|0
1716300000000|2024-05-21 14:00:00|4323.82|4323.82|4328.83|4328.83|4329.39|4329.39|4323.82|4323.82|0
1716300300000|2024-05-21 14:05:00|4328.6|4328.6|4335.2|4335.2|4335.49|4335.49|4328.47|4328.47|0
1716300600000|2024-05-21 14:10:00|4335.17|4335.17|4340.89|4340.89|4341.35|4341.35|4335.17|4335.17|0
1716300900000|2024-05-21 14:15:00|4340.75|4340.75|4340.68|4340.68|4341.56|4341.56|4338.93|4338.93|0
1716301200000|2024-05-21 14:20:00|4340.35|4340.35|4338.7|4338.7|4340.7|4340.7|4338.09|4338.09|0
1716301500000|2024-05-21 14:25:00|4338.09|4338.09|4340.2|4340.2|4340.71|4340.71|4337.75|4337.75|0
1716301800000|2024-05-21 14:30:00|4340.07|4340.07|4339.08|4339.08|4340.2|4340.2|4337.88|4337.88|0
1716302100000|2024-05-21 14:35:00|4338.98|4338.98|4339.58|4339.58|4340.89|4340.89|4338.27|4338.27|0
1716302400000|2024-05-21 14:40:00|4339.71|4339.71|4343.15|4343.15|4344.63|4344.63|4339.71|4339.71|0
1716302700000|2024-05-21 14:45:00|4343.28|4343.28|4341.82|4341.82|4345.6|4345.6|4341.48|4341.48|0
1716303000000|2024-05-21 14:50:00|4341.14|4341.14|4339.74|4339.74|4341.5|4341.5|4336.77|4336.77|0
1716303300000|2024-05-21 14:55:00|4339.55|4339.55|4340.67|4340.67|4341.15|4341.15|4338.6|4338.6|0
1716303600000|2024-05-21 15:00:00|4340.33|4340.33|4336.58|4336.58|4341.03|4341.03|4336.58|4336.58|0
1716303900000|2024-05-21 15:05:00|4336.35|4336.35|4337.48|4337.48|4339.61|4339.61|4335.8|4335.8|0
1716304200000|2024-05-21 15:10:00|4337.56|4337.56|4342.7|4342.7|4342.86|4342.86|4336.84|4336.84|0
1716304500000|2024-05-21 15:15:00|4342.83|4342.83|4342.24|4342.24|4343.22|4343.22|4341.44|4341.44|0
1716304800000|2024-05-21 15:20:00|4342.32|4342.32|4341.3|4341.3|4342.51|4342.51|4340.45|4340.45|0
1716305100000|2024-05-21 15:25:00|4340.96|4340.96|4341.29|4341.29|4342.73|4342.73|4340.05|4340.05|0
1716362100000|2024-05-22 07:15:00|4345.3|4345.3|4348.09|4348.09|4350.16|4350.16|4345.3|4345.3|0
1716362400000|2024-05-22 07:20:00|4348.18|4348.18|4359.54|4359.54|4359.99|4359.99|4348.18|4348.18|0
1716362700000|2024-05-22 07:25:00|4359.99|4359.99|4360.47|4360.47|4361.02|4361.02|4357.28|4357.28|0
1716363000000|2024-05-22 07:30:00|4360.25|4360.25|4355.49|4355.49|4360.6|4360.6|4353.83|4353.83|0
1716363300000|2024-05-22 07:35:00|4355.41|4355.41|4355.26|4355.26|4356.39|4356.39|4352.18|4352.18|0
1716363600000|2024-05-22 07:40:00|4355.31|4355.31|4357.71|4357.71|4357.71|4357.71|4352.71|4352.71|0
1716363900000|2024-05-22 07:45:00|4358.05|4358.05|4357.07|4357.07|4359.27|4359.27|4356.35|4356.35|0
1716364200000|2024-05-22 07:50:00|4356.93|4356.93|4356.72|4356.72|4357.27|4357.27|4355.28|4355.28|0
1716364500000|2024-05-22 07:55:00|4356.95|4356.95|4357.35|4357.35|4358.78|4358.78|4356|4356|0
1716364800000|2024-05-22 08:00:00|4356.9|4356.9|4359.62|4359.62|4360.93|4360.93|4355.82|4355.82|0
1716365100000|2024-05-22 08:05:00|4359.96|4359.96|4358.08|4358.08|4359.96|4359.96|4357.51|4357.51|0
1716365400000|2024-05-22 08:10:00|4358.66|4358.66|4359.58|4359.58|4360.26|4360.26|4356.76|4356.76|0
1716365700000|2024-05-22 08:15:00|4359.39|4359.39|4362.11|4362.11|4362.89|4362.89|4359.16|4359.16|0
1716366000000|2024-05-22 08:20:00|4361.97|4361.97|4365.25|4365.25|4365.31|4365.31|4361.78|4361.78|0
1716366300000|2024-05-22 08:25:00|4365.24|4365.24|4368.56|4368.56|4369.48|4369.48|4364.87|4364.87|0
1716366600000|2024-05-22 08:30:00|4368.47|4368.47|4368.2|4368.2|4371.74|4371.74|4368.2|4368.2|0
1716366900000|2024-05-22 08:35:00|4368.16|4368.16|4366.84|4366.84|4368.81|4368.81|4366.7|4366.7|0
1716367200000|2024-05-22 08:40:00|4366.58|4366.58|4367.04|4367.04|4367.61|4367.61|4365.25|4365.25|0
1716367500000|2024-05-22 08:45:00|4366.78|4366.78|4369.34|4369.34|4369.37|4369.37|4366.53|4366.53|0
1716367800000|2024-05-22 08:50:00|4369.26|4369.26|4368.64|4368.64|4370.58|4370.58|4367.38|4367.38|0
1716368100000|2024-05-22 08:55:00|4368.41|4368.41|4367.69|4367.69|4368.86|4368.86|4365.67|4365.67|0
1716368400000|2024-05-22 09:00:00|4367.68|4367.68|4365.3|4365.3|4368.98|4368.98|4365.3|4365.3|0
1716368700000|2024-05-22 09:05:00|4365.08|4365.08|4368.7|4368.7|4369.02|4369.02|4365.08|4365.08|0
1716369000000|2024-05-22 09:10:00|4368.92|4368.92|4365.96|4365.96|4370.01|4370.01|4365.96|4365.96|0
1716369300000|2024-05-22 09:15:00|4365.69|4365.69|4364.47|4364.47|4365.79|4365.79|4363.1|4363.1|0
1716369600000|2024-05-22 09:20:00|4364.34|4364.34|4359.79|4359.79|4364.47|4364.47|4359.79|4359.79|0
1716369900000|2024-05-22 09:25:00|4359.71|4359.71|4359.88|4359.88|4360.56|4360.56|4359.07|4359.07|0
1716370200000|2024-05-22 09:30:00|4360.22|4360.22|4363|4363|4363.34|4363.34|4359.46|4359.46|0
1716370500000|2024-05-22 09:35:00|4363.02|4363.02|4362.36|4362.36|4363.64|4363.64|4361.51|4361.51|0
1716370800000|2024-05-22 09:40:00|4362.63|4362.63|4365.76|4365.76|4366.25|4366.25|4362.63|4362.63|0
1716371100000|2024-05-22 09:45:00|4365.84|4365.84|4367.39|4367.39|4367.61|4367.61|4365.84|4365.84|0
1716371400000|2024-05-22 09:50:00|4367.26|4367.26|4368.87|4368.87|4368.87|4368.87|4367.23|4367.23|0
1716371700000|2024-05-22 09:55:00|4369.01|4369.01|4370.22|4370.22|4370.22|4370.22|4368.84|4368.84|0
1716372000000|2024-05-22 10:00:00|4370.28|4370.28|4368.53|4368.53|4370.74|4370.74|4366.91|4366.91|0
1716372300000|2024-05-22 10:05:00|4369.88|4369.88|4368.82|4368.82|4371.5|4371.5|4368.82|4368.82|0
1716372600000|2024-05-22 10:10:00|4368.72|4368.72|4368.58|4368.58|4370.32|4370.32|4368.36|4368.36|0
1716372900000|2024-05-22 10:15:00|4368.25|4368.25|4368.89|4368.89|4369.48|4369.48|4365.48|4365.48|0
1716373200000|2024-05-22 10:20:00|4368.76|4368.76|4372.43|4372.43|4372.43|4372.43|4368.54|4368.54|0
1716373500000|2024-05-22 10:25:00|4372.53|4372.53|4369.6|4369.6|4373.5|4373.5|4369.5|4369.5|0
1716373800000|2024-05-22 10:30:00|4369.82|4369.82|4371.39|4371.39|4372.33|4372.33|4369.82|4369.82|0
1716374100000|2024-05-22 10:35:00|4371.52|4371.52|4366.34|4366.34|4372.43|4372.43|4366.19|4366.19|0
1716374400000|2024-05-22 10:40:00|4366.48|4366.48|4368.14|4368.14|4368.53|4368.53|4366.48|4366.48|0
1716374700000|2024-05-22 10:45:00|4367.46|4367.46|4368.11|4368.11|4368.3|4368.3|4366.95|4366.95|0
1716375000000|2024-05-22 10:50:00|4368.2|4368.2|4366.1|4366.1|4368.2|4368.2|4366.1|4366.1|0
1716375300000|2024-05-22 10:55:00|4365.97|4365.97|4366.84|4366.84|4367.72|4367.72|4365.83|4365.83|0
1716375600000|2024-05-22 11:00:00|4366.7|4366.7|4365.33|4365.33|4368.48|4368.48|4365.15|4365.15|0
1716375900000|2024-05-22 11:05:00|4365.24|4365.24|4363.1|4363.1|4365.46|4365.46|4362.52|4362.52|0
1716376200000|2024-05-22 11:10:00|4363.03|4363.03|4361.98|4361.98|4364.2|4364.2|4361.42|4361.42|0
1716376500000|2024-05-22 11:15:00|4362.05|4362.05|4361.76|4361.76|4364.28|4364.28|4361.45|4361.45|0
1716376800000|2024-05-22 11:20:00|4362.1|4362.1|4362.42|4362.42|4362.74|4362.74|4361.99|4361.99|0
1716377100000|2024-05-22 11:25:00|4362.64|4362.64|4362.25|4362.25|4364.52|4364.52|4362.21|4362.21|0
1716377400000|2024-05-22 11:30:00|4362.15|4362.15|4362.46|4362.46|4362.56|4362.56|4359.98|4359.98|0
1716377700000|2024-05-22 11:35:00|4362.39|4362.39|4358.47|4358.47|4362.39|4362.39|4356.95|4356.95|0
1716378000000|2024-05-22 11:40:00|4358.57|4358.57|4357.81|4357.81|4360.12|4360.12|4356.99|4356.99|0
1716378300000|2024-05-22 11:45:00|4357.58|4357.58|4356.79|4356.79|4359.71|4359.71|4356.57|4356.57|0
1716378600000|2024-05-22 11:50:00|4357.13|4357.13|4354.5|4354.5|4358.13|4358.13|4354.27|4354.27|0
1716378900000|2024-05-22 11:55:00|4354.27|4354.27|4348.84|4348.84|4354.5|4354.5|4347.2|4347.2|0
1716379200000|2024-05-22 12:00:00|4348.9|4348.9|4350.24|4350.24|4351.56|4351.56|4348.65|4348.65|0
1716379500000|2024-05-22 12:05:00|4350.11|4350.11|4349.86|4349.86|4351.2|4351.2|4349.34|4349.34|0
1716379800000|2024-05-22 12:10:00|4349.43|4349.43|4345.59|4345.59|4349.43|4349.43|4345.03|4345.03|0
1716380100000|2024-05-22 12:15:00|4345.52|4345.52|4344.64|4344.64|4346.21|4346.21|4341.88|4341.88|0
1716380400000|2024-05-22 12:20:00|4344.98|4344.98|4343.73|4343.73|4345.11|4345.11|4341.25|4341.25|0
1716380700000|2024-05-22 12:25:00|4342.72|4342.72|4341.62|4341.62|4342.72|4342.72|4340.9|4340.9|0
1716381000000|2024-05-22 12:30:00|4341.15|4341.15|4338.39|4338.39|4341.15|4341.15|4338.39|4338.39|0
1716381300000|2024-05-22 12:35:00|4337.71|4337.71|4339.81|4339.81|4340.67|4340.67|4337.71|4337.71|0
1716381600000|2024-05-22 12:40:00|4339.73|4339.73|4339.42|4339.42|4340.47|4340.47|4338.72|4338.72|0
1716381900000|2024-05-22 12:45:00|4340.1|4340.1|4341.24|4341.24|4341.92|4341.92|4339.5|4339.5|0
1716382200000|2024-05-22 12:50:00|4340.57|4340.57|4340.69|4340.69|4340.76|4340.76|4338.35|4338.35|0
1716382500000|2024-05-22 12:55:00|4341.02|4341.02|4341.45|4341.45|4341.84|4341.84|4340.81|4340.81|0
1716382800000|2024-05-22 13:00:00|4341.72|4341.72|4343.74|4343.74|4343.74|4343.74|4341.72|4341.72|0
1716383100000|2024-05-22 13:05:00|4344.01|4344.01|4347.37|4347.37|4347.89|4347.89|4343.87|4343.87|0
1716383400000|2024-05-22 13:10:00|4347.01|4347.01|4344.8|4344.8|4347.01|4347.01|4344.6|4344.6|0
1716383700000|2024-05-22 13:15:00|4344.58|4344.58|4342.67|4342.67|4344.73|4344.73|4341.84|4341.84|0
1716384000000|2024-05-22 13:20:00|4342.9|4342.9|4342.73|4342.73|4344.05|4344.05|4342.73|4342.73|0
1716384300000|2024-05-22 13:25:00|4342.64|4342.64|4339.44|4339.44|4342.64|4342.64|4339.44|4339.44|0
1716384600000|2024-05-22 13:30:00|4339.49|4339.49|4337.43|4337.43|4340|4340|4335.92|4335.92|0
1716384900000|2024-05-22 13:35:00|4337.52|4337.52|4341.79|4341.79|4342.73|4342.73|4337.52|4337.52|0
1716385200000|2024-05-22 13:40:00|4341.45|4341.45|4344.23|4344.23|4345.53|4345.53|4341.45|4341.45|0
1716385500000|2024-05-22 13:45:00|4344.09|4344.09|4341.16|4341.16|4344.09|4344.09|4341.16|4341.16|0
1716385800000|2024-05-22 13:50:00|4341.5|4341.5|4340.57|4340.57|4342.72|4342.72|4340.1|4340.1|0
1716386100000|2024-05-22 13:55:00|4340.23|4340.23|4339.37|4339.37|4340.47|4340.47|4337.83|4337.83|0
1716386400000|2024-05-22 14:00:00|4339.03|4339.03|4333.44|4333.44|4339.03|4339.03|4333.44|4333.44|0
1716386700000|2024-05-22 14:05:00|4333.31|4333.31|4332.05|4332.05|4333.63|4333.63|4331.24|4331.24|0
1716387000000|2024-05-22 14:10:00|4332.19|4332.19|4329.35|4329.35|4333.2|4333.2|4329.35|4329.35|0
1716387300000|2024-05-22 14:15:00|4329.22|4329.22|4331.89|4331.89|4331.89|4331.89|4328.82|4328.82|0
1716387600000|2024-05-22 14:20:00|4332.32|4332.32|4325.57|4325.57|4333.13|4333.13|4325.12|4325.12|0
1716387900000|2024-05-22 14:25:00|4325.91|4325.91|4324.16|4324.16|4326.65|4326.65|4324.16|4324.16|0
1716388200000|2024-05-22 14:30:00|4324.3|4324.3|4323.68|4323.68|4325|4325|4321.35|4321.35|0
1716388500000|2024-05-22 14:35:00|4323.91|4323.91|4319.15|4319.15|4325.84|4325.84|4319.15|4319.15|0
1716388800000|2024-05-22 14:40:00|4319.38|4319.38|4318.62|4318.62|4320.41|4320.41|4317.07|4317.07|0
1716389100000|2024-05-22 14:45:00|4318.28|4318.28|4317.78|4317.78|4320.65|4320.65|4315.78|4315.78|0
1716389400000|2024-05-22 14:50:00|4318.05|4318.05|4317.75|4317.75|4318.95|4318.95|4317.04|4317.04|0
1716389700000|2024-05-22 14:55:00|4317.97|4317.97|4319.92|4319.92|4320.11|4320.11|4316.71|4316.71|0
1716390000000|2024-05-22 15:00:00|4319.47|4319.47|4318.58|4318.58|4320.27|4320.27|4318.09|4318.09|0
1716390300000|2024-05-22 15:05:00|4318.71|4318.71|4318.13|4318.13|4319.49|4319.49|4316.87|4316.87|0
1716390600000|2024-05-22 15:10:00|4318.26|4318.26|4320.91|4320.91|4320.91|4320.91|4317.39|4317.39|0
1716390900000|2024-05-22 15:15:00|4321.25|4321.25|4319.76|4319.76|4321.91|4321.91|4319.15|4319.15|0
1716391200000|2024-05-22 15:20:00|4319.86|4319.86|4315.62|4315.62|4319.91|4319.91|4315.2|4315.2|0
1716391500000|2024-05-22 15:25:00|4315.42|4315.42|4314.29|4314.29|4316.19|4316.19|4313.83|4313.83|0
1716448500000|2024-05-23 07:15:00|4330.06|4330.06|4326.97|4326.97|4331.84|4331.84|4325.85|4325.85|0
1716448800000|2024-05-23 07:20:00|4327.31|4327.31|4324.01|4324.01|4327.53|4327.53|4323.76|4323.76|0
1716449100000|2024-05-23 07:25:00|4323.93|4323.93|4323.72|4323.72|4326.04|4326.04|4320.98|4320.98|0
1716449400000|2024-05-23 07:30:00|4323.96|4323.96|4314.69|4314.69|4325.47|4325.47|4314.69|4314.69|0
1716449700000|2024-05-23 07:35:00|4314.01|4314.01|4316.19|4316.19|4317.74|4317.74|4313.2|4313.2|0
1716450000000|2024-05-23 07:40:00|4316.06|4316.06|4314.08|4314.08|4316.83|4316.83|4313.74|4313.74|0
1716450300000|2024-05-23 07:45:00|4313.95|4313.95|4315.31|4315.31|4315.31|4315.31|4311.65|4311.65|0
1716450600000|2024-05-23 07:50:00|4315.41|4315.41|4317.78|4317.78|4317.92|4317.92|4315.41|4315.41|0
1716450900000|2024-05-23 07:55:00|4317.92|4317.92|4317.1|4317.1|4318.62|4318.62|4315.68|4315.68|0
1716451200000|2024-05-23 08:00:00|4317.03|4317.03|4316.06|4316.06|4318.49|4318.49|4315.3|4315.3|0
1716451500000|2024-05-23 08:05:00|4315.72|4315.72|4308.89|4308.89|4315.98|4315.98|4308.23|4308.23|0
1716451800000|2024-05-23 08:10:00|4308.21|4308.21|4311.06|4311.06|4311.17|4311.17|4306.49|4306.49|0
1716452100000|2024-05-23 08:15:00|4310.98|4310.98|4308.63|4308.63|4311.34|4311.34|4306.98|4306.98|0
1716452400000|2024-05-23 08:20:00|4308.86|4308.86|4304.94|4304.94|4310.71|4310.71|4304.84|4304.84|0
1716452700000|2024-05-23 08:25:00|4305.07|4305.07|4303.66|4303.66|4306.39|4306.39|4302.93|4302.93|0
1716453000000|2024-05-23 08:30:00|4303.59|4303.59|4303.59|4303.59|4305.47|4305.47|4302.76|4302.76|0
1716453300000|2024-05-23 08:35:00|4303.81|4303.81|4301.05|4301.05|4303.81|4303.81|4300.04|4300.04|0
1716453600000|2024-05-23 08:40:00|4301.45|4301.45|4303.78|4303.78|4304.75|4304.75|4301.45|4301.45|0
1716453900000|2024-05-23 08:45:00|4303.55|4303.55|4304.09|4304.09|4305.96|4305.96|4303.55|4303.55|0
1716454200000|2024-05-23 08:50:00|4305.11|4305.11|4303.02|4303.02|4306.44|4306.44|4303.02|4303.02|0
1716454500000|2024-05-23 08:55:00|4303.11|4303.11|4302.05|4302.05|4303.11|4303.11|4300.02|4300.02|0
1716454800000|2024-05-23 09:00:00|4302|4302|4302.95|4302.95|4304.88|4304.88|4301.77|4301.77|0
1716455100000|2024-05-23 09:05:00|4303.62|4303.62|4305.11|4305.11|4306.55|4306.55|4303.23|4303.23|0
1716455400000|2024-05-23 09:10:00|4305.14|4305.14|4307.77|4307.77|4308.12|4308.12|4305.14|4305.14|0
1716455700000|2024-05-23 09:15:00|4307.85|4307.85|4310.91|4310.91|4311.72|4311.72|4307.85|4307.85|0
1716456000000|2024-05-23 09:20:00|4310.71|4310.71|4313.73|4313.73|4314.9|4314.9|4310.11|4310.11|0
1716456300000|2024-05-23 09:25:00|4313.86|4313.86|4315.62|4315.62|4315.81|4315.81|4313.86|4313.86|0
1716456600000|2024-05-23 09:30:00|4315.96|4315.96|4313.1|4313.1|4315.96|4315.96|4312.54|4312.54|0
1716456900000|2024-05-23 09:35:00|4313.09|4313.09|4312.94|4312.94|4313.59|4313.59|4311.53|4311.53|0
1716457200000|2024-05-23 09:40:00|4312.86|4312.86|4313.5|4313.5|4314.08|4314.08|4311.95|4311.95|0
1716457500000|2024-05-23 09:45:00|4313.41|4313.41|4313.94|4313.94|4314.26|4314.26|4313.41|4313.41|0
1716457800000|2024-05-23 09:50:00|4313.9|4313.9|4311.93|4311.93|4313.9|4313.9|4311.71|4311.71|0
1716458100000|2024-05-23 09:55:00|4311.71|4311.71|4307.95|4307.95|4311.99|4311.99|4307.76|4307.76|0
1716458400000|2024-05-23 10:00:00|4308.04|4308.04|4308.11|4308.11|4308.79|4308.79|4307.3|4307.3|0
1716458700000|2024-05-23 10:05:00|4309.13|4309.13|4310.61|4310.61|4310.61|4310.61|4309.13|4309.13|0
1716459000000|2024-05-23 10:10:00|4310.74|4310.74|4314|4314|4314|4314|4310.74|4310.74|0
1716459300000|2024-05-23 10:15:00|4313.55|4313.55|4312.04|4312.04|4314.07|4314.07|4311.91|4311.91|0
1716459600000|2024-05-23 10:20:00|4312.18|4312.18|4310.11|4310.11|4312.95|4312.95|4310.11|4310.11|0
1716459900000|2024-05-23 10:25:00|4310.03|4310.03|4310.93|4310.93|4311.68|4311.68|4309.6|4309.6|0
1716460200000|2024-05-23 10:30:00|4311.03|4311.03|4309.15|4309.15|4311.4|4311.4|4309.15|4309.15|0
1716460500000|2024-05-23 10:35:00|4308.93|4308.93|4308.33|4308.33|4309.22|4309.22|4307.13|4307.13|0
1716460800000|2024-05-23 10:40:00|4308.23|4308.23|4309.34|4309.34|4310.36|4310.36|4308.23|4308.23|0
1716461100000|2024-05-23 10:45:00|4309.9|4309.9|4311.68|4311.68|4311.93|4311.93|4309.9|4309.9|0
1716461400000|2024-05-23 10:50:00|4311.76|4311.76|4308.67|4308.67|4312.72|4312.72|4308.67|4308.67|0
1716461700000|2024-05-23 10:55:00|4309.01|4309.01|4306.02|4306.02|4309.01|4309.01|4304.69|4304.69|0
1716462000000|2024-05-23 11:00:00|4306.17|4306.17|4303.28|4303.28|4307.22|4307.22|4302.29|4302.29|0
1716462300000|2024-05-23 11:05:00|4303.15|4303.15|4303.77|4303.77|4303.77|4303.77|4300.44|4300.44|0
1716462600000|2024-05-23 11:10:00|4303.87|4303.87|4302.61|4302.61|4303.95|4303.95|4300.49|4300.49|0
1716462900000|2024-05-23 11:15:00|4302.74|4302.74|4302.26|4302.26|4302.74|4302.74|4301.03|4301.03|0
1716463200000|2024-05-23 11:20:00|4302.33|4302.33|4298.37|4298.37|4303.62|4303.62|4298.37|4298.37|0
1716463500000|2024-05-23 11:25:00|4299.05|4299.05|4300.14|4300.14|4301.09|4301.09|4299.05|4299.05|0
1716463800000|2024-05-23 11:30:00|4299.92|4299.92|4299.52|4299.52|4300.52|4300.52|4299.29|4299.29|0
1716464100000|2024-05-23 11:35:00|4299.74|4299.74|4301.59|4301.59|4301.59|4301.59|4299.55|4299.55|0
1716464400000|2024-05-23 11:40:00|4301.82|4301.82|4300.14|4300.14|4302.42|4302.42|4300.14|4300.14|0
1716464700000|2024-05-23 11:45:00|4300.01|4300.01|4295.65|4295.65|4300.2|4300.2|4295.1|4295.1|0
1716465000000|2024-05-23 11:50:00|4295.31|4295.31|4295.39|4295.39|4295.55|4295.55|4294.56|4294.56|0
1716465300000|2024-05-23 11:55:00|4295.2|4295.2|4296.07|4296.07|4296.49|4296.49|4293.96|4293.96|0
1716465600000|2024-05-23 12:00:00|4296.41|4296.41|4297.72|4297.72|4298.27|4298.27|4295.93|4295.93|0
1716465900000|2024-05-23 12:05:00|4298.06|4298.06|4300.91|4300.91|4301.17|4301.17|4297.36|4297.36|0
1716466200000|2024-05-23 12:10:00|4300.81|4300.81|4301.87|4301.87|4301.87|4301.87|4299.64|4299.64|0
1716466500000|2024-05-23 12:15:00|4301.77|4301.77|4301.22|4301.22|4302.21|4302.21|4299.9|4299.9|0
1716466800000|2024-05-23 12:20:00|4300.88|4300.88|4302.12|4302.12|4303.08|4303.08|4300.88|4300.88|0
1716467100000|2024-05-23 12:25:00|4301.99|4301.99|4300.37|4300.37|4301.99|4301.99|4298.84|4298.84|0
1716467400000|2024-05-23 12:30:00|4300.29|4300.29|4306.64|4306.64|4306.64|4306.64|4299.52|4299.52|0
1716467700000|2024-05-23 12:35:00|4306.3|4306.3|4307.53|4307.53|4307.8|4307.8|4304.55|4304.55|0
1716468000000|2024-05-23 12:40:00|4307.87|4307.87|4305.69|4305.69|4308.11|4308.11|4305.31|4305.31|0
1716468300000|2024-05-23 12:45:00|4305.6|4305.6|4307.3|4307.3|4307.44|4307.44|4305.09|4305.09|0
1716468600000|2024-05-23 12:50:00|4307.4|4307.4|4309.09|4309.09|4309.58|4309.58|4306.96|4306.96|0
1716468900000|2024-05-23 12:55:00|4308.99|4308.99|4305.39|4305.39|4308.99|4308.99|4304.85|4304.85|0
1716469200000|2024-05-23 13:00:00|4305.73|4305.73|4308.43|4308.43|4309.98|4309.98|4305.73|4305.73|0
1716469500000|2024-05-23 13:05:00|4308.57|4308.57|4312.72|4312.72|4312.97|4312.97|4308.57|4308.57|0
1716469800000|2024-05-23 13:10:00|4312.85|4312.85|4313.01|4313.01|4313.41|4313.41|4310.16|4310.16|0
1716470100000|2024-05-23 13:15:00|4312.78|4312.78|4313.18|4313.18|4313.18|4313.18|4311.65|4311.65|0
1716470400000|2024-05-23 13:20:00|4313.05|4313.05|4310.15|4310.15|4313.05|4313.05|4310.12|4310.12|0
1716470700000|2024-05-23 13:25:00|4309.6|4309.6|4310.09|4310.09|4311.3|4311.3|4308.75|4308.75|0
1716471000000|2024-05-23 13:30:00|4310.03|4310.03|4309.29|4309.29|4311.78|4311.78|4308.22|4308.22|0
1716471300000|2024-05-23 13:35:00|4309.42|4309.42|4309.66|4309.66|4311.96|4311.96|4307.47|4307.47|0
1716471600000|2024-05-23 13:40:00|4309.32|4309.32|4311.65|4311.65|4312.94|4312.94|4309.19|4309.19|0
1716471900000|2024-05-23 13:45:00|4310.88|4310.88|4306.02|4306.02|4310.88|4310.88|4305.33|4305.33|0
1716472200000|2024-05-23 13:50:00|4306.36|4306.36|4296.75|4296.75|4306.36|4306.36|4295.24|4295.24|0
1716472500000|2024-05-23 13:55:00|4296.83|4296.83|4296.78|4296.78|4298.85|4298.85|4296.29|4296.29|0
1716472800000|2024-05-23 14:00:00|4296.51|4296.51|4299.99|4299.99|4301.94|4301.94|4296.38|4296.38|0
1716473100000|2024-05-23 14:05:00|4300.07|4300.07|4303.47|4303.47|4304.51|4304.51|4299.86|4299.86|0
1716473400000|2024-05-23 14:10:00|4303.13|4303.13|4304.55|4304.55|4307.06|4307.06|4302.74|4302.74|0
1716473700000|2024-05-23 14:15:00|4304.78|4304.78|4307.13|4307.13|4307.96|4307.96|4304.76|4304.76|0
1716474000000|2024-05-23 14:20:00|4307.47|4307.47|4305.84|4305.84|4307.47|4307.47|4303.52|4303.52|0
1716474300000|2024-05-23 14:25:00|4306.18|4306.18|4302.28|4302.28|4306.47|4306.47|4301.24|4301.24|0
1716474600000|2024-05-23 14:30:00|4302.51|4302.51|4296.13|4296.13|4302.73|4302.73|4296.13|4296.13|0
1716474900000|2024-05-23 14:35:00|4296.35|4296.35|4296.98|4296.98|4297|4297|4294.92|4294.92|0
1716475200000|2024-05-23 14:40:00|4297.12|4297.12|4292.7|4292.7|4297.13|4297.13|4292.7|4292.7|0
1716475500000|2024-05-23 14:45:00|4292.6|4292.6|4292.92|4292.92|4294.18|4294.18|4291.27|4291.27|0
1716475800000|2024-05-23 14:50:00|4292.58|4292.58|4289.26|4289.26|4292.58|4292.58|4288.92|4288.92|0
1716476100000|2024-05-23 14:55:00|4289.6|4289.6|4292.16|4292.16|4292.38|4292.38|4289.26|4289.26|0
1716476400000|2024-05-23 15:00:00|4292.11|4292.11|4292.29|4292.29|4294.14|4294.14|4291.88|4291.88|0
1716476700000|2024-05-23 15:05:00|4292.34|4292.34|4300.01|4300.01|4300.45|4300.45|4291.74|4291.74|0
1716477000000|2024-05-23 15:10:00|4299.88|4299.88|4299.21|4299.21|4301.2|4301.2|4298.33|4298.33|0
1716477300000|2024-05-23 15:15:00|4299.08|4299.08|4301.91|4301.91|4303.33|4303.33|4298.74|4298.74|0
1716477600000|2024-05-23 15:20:00|4301.78|4301.78|4301.14|4301.14|4303.79|4303.79|4300.54|4300.54|0
1716477900000|2024-05-23 15:25:00|4301.04|4301.04|4299.52|4299.52|4301.73|4301.73|4298.96|4298.96|0
1716534900000|2024-05-24 07:15:00|4258.52|4258.52|4262.1|4262.1|4263.23|4263.23|4258.52|4258.52|0
1716535200000|2024-05-24 07:20:00|4261.97|4261.97|4266.45|4266.45|4269.04|4269.04|4261.97|4261.97|0
1716535500000|2024-05-24 07:25:00|4267.13|4267.13|4266.13|4266.13|4270.06|4270.06|4266.05|4266.05|0
1716535800000|2024-05-24 07:30:00|4266.49|4266.49|4265.88|4265.88|4268.07|4268.07|4264.39|4264.39|0
1716536100000|2024-05-24 07:35:00|4265.79|4265.79|4268.52|4268.52|4270.84|4270.84|4265.79|4265.79|0
1716536400000|2024-05-24 07:40:00|4268.44|4268.44|4266.54|4266.54|4268.66|4268.66|4265.45|4265.45|0
1716536700000|2024-05-24 07:45:00|4267.56|4267.56|4272.03|4272.03|4272.61|4272.61|4267.56|4267.56|0
1716537000000|2024-05-24 07:50:00|4271.8|4271.8|4272.66|4272.66|4272.66|4272.66|4270.08|4270.08|0
1716537300000|2024-05-24 07:55:00|4272.8|4272.8|4274.99|4274.99|4276.07|4276.07|4272.8|4272.8|0
1716537600000|2024-05-24 08:00:00|4275.18|4275.18|4279.09|4279.09|4279.28|4279.28|4275.18|4275.18|0
1716537900000|2024-05-24 08:05:00|4279.19|4279.19|4283.52|4283.52|4284.03|4284.03|4278.85|4278.85|0
1716538200000|2024-05-24 08:10:00|4283.86|4283.86|4286.69|4286.69|4286.79|4286.79|4282.84|4282.84|0
1716538500000|2024-05-24 08:15:00|4286.88|4286.88|4277.74|4277.74|4287.07|4287.07|4277.41|4277.41|0
1716538800000|2024-05-24 08:20:00|4277.94|4277.94|4282.22|4282.22|4282.46|4282.46|4277.46|4277.46|0
1716539100000|2024-05-24 08:25:00|4281.88|4281.88|4277.63|4277.63|4281.88|4281.88|4277.08|4277.08|0
1716539400000|2024-05-24 08:30:00|4277.4|4277.4|4280.58|4280.58|4281.22|4281.22|4277.4|4277.4|0
1716539700000|2024-05-24 08:35:00|4280.45|4280.45|4282.65|4282.65|4282.65|4282.65|4279.6|4279.6|0
1716540000000|2024-05-24 08:40:00|4282.55|4282.55|4281.24|4281.24|4283.04|4283.04|4280.77|4280.77|0
1716540300000|2024-05-24 08:45:00|4281.51|4281.51|4287.75|4287.75|4288.43|4288.43|4280.93|4280.93|0
1716540600000|2024-05-24 08:50:00|4287.71|4287.71|4287.1|4287.1|4288.67|4288.67|4286.68|4286.68|0
1716540900000|2024-05-24 08:55:00|4286.88|4286.88|4285.76|4285.76|4288.67|4288.67|4285.76|4285.76|0
1716541200000|2024-05-24 09:00:00|4286.09|4286.09|4283.32|4283.32|4286.25|4286.25|4283.32|4283.32|0
1716541500000|2024-05-24 09:05:00|4283.45|4283.45|4286.66|4286.66|4286.66|4286.66|4282.49|4282.49|0
1716541800000|2024-05-24 09:10:00|4286.8|4286.8|4286.46|4286.46|4287.14|4287.14|4285.47|4285.47|0
1716542100000|2024-05-24 09:15:00|4286.55|4286.55|4286.22|4286.22|4286.78|4286.78|4284.46|4284.46|0
1716542400000|2024-05-24 09:20:00|4286.35|4286.35|4284.92|4284.92|4286.35|4286.35|4283.48|4283.48|0
1716542700000|2024-05-24 09:25:00|4285.15|4285.15|4283.72|4283.72|4286|4286|4283.43|4283.43|0
1716543000000|2024-05-24 09:30:00|4283.38|4283.38|4283.35|4283.35|4284.16|4284.16|4283.22|4283.22|0
1716543300000|2024-05-24 09:35:00|4283.38|4283.38|4279.57|4279.57|4283.38|4283.38|4279.42|4279.42|0
1716543600000|2024-05-24 09:40:00|4279.79|4279.79|4286.14|4286.14|4286.14|4286.14|4279.79|4279.79|0
1716543900000|2024-05-24 09:45:00|4285.92|4285.92|4286.6|4286.6|4286.6|4286.6|4284.92|4284.92|0
1716544200000|2024-05-24 09:50:00|4286.89|4286.89|4285.57|4285.57|4287.42|4287.42|4285.57|4285.57|0
1716544500000|2024-05-24 09:55:00|4285.79|4285.79|4285.73|4285.73|4286.11|4286.11|4285.02|4285.02|0
1716544800000|2024-05-24 10:00:00|4285.78|4285.78|4282.14|4282.14|4285.91|4285.91|4282.01|4282.01|0
1716545100000|2024-05-24 10:05:00|4282.21|4282.21|4283.17|4283.17|4283.2|4283.2|4281.04|4281.04|0
1716545400000|2024-05-24 10:10:00|4282.38|4282.38|4285.16|4285.16|4285.16|4285.16|4282.38|4282.38|0
1716545700000|2024-05-24 10:15:00|4285.5|4285.5|4283.58|4283.58|4285.5|4285.5|4282.99|4282.99|0
1716546000000|2024-05-24 10:20:00|4283.44|4283.44|4282.78|4282.78|4283.98|4283.98|4282.78|4282.78|0
1716546300000|2024-05-24 10:25:00|4283|4283|4283.57|4283.57|4285|4285|4283|4283|0
1716546600000|2024-05-24 10:30:00|4283.7|4283.7|4285.24|4285.24|4285.89|4285.89|4283.7|4283.7|0
1716546900000|2024-05-24 10:35:00|4285.19|4285.19|4283.02|4283.02|4285.59|4285.59|4281.78|4281.78|0
1716547200000|2024-05-24 10:40:00|4282.96|4282.96|4284.94|4284.94|4285.03|4285.03|4282.65|4282.65|0
1716547500000|2024-05-24 10:45:00|4284.98|4284.98|4284.78|4284.78|4285.12|4285.12|4284.23|4284.23|0
1716547800000|2024-05-24 10:50:00|4284.85|4284.85|4284.28|4284.28|4285.15|4285.15|4283.4|4283.4|0
1716548100000|2024-05-24 10:55:00|4284.2|4284.2|4283.03|4283.03|4284.3|4284.3|4282|4282|0
1716548400000|2024-05-24 11:00:00|4283.16|4283.16|4280.65|4280.65|4283.43|4283.43|4280.46|4280.46|0
1716548700000|2024-05-24 11:05:00|4280.31|4280.31|4279.86|4279.86|4280.4|4280.4|4277.65|4277.65|0
1716549000000|2024-05-24 11:10:00|4279.77|4279.77|4280.5|4280.5|4280.5|4280.5|4278.98|4278.98|0
1716549300000|2024-05-24 11:15:00|4280.6|4280.6|4282.3|4282.3|4282.7|4282.7|4280.6|4280.6|0
1716549600000|2024-05-24 11:20:00|4282.21|4282.21|4281.58|4281.58|4282.36|4282.36|4280.56|4280.56|0
1716549900000|2024-05-24 11:25:00|4281.92|4281.92|4284.7|4284.7|4284.93|4284.93|4281.92|4281.92|0
1716550200000|2024-05-24 11:30:00|4284.48|4284.48|4283.61|4283.61|4284.63|4284.63|4282.3|4282.3|0
1716550500000|2024-05-24 11:35:00|4283.27|4283.27|4280.88|4280.88|4283.27|4283.27|4280.65|4280.65|0
1716550800000|2024-05-24 11:40:00|4280.78|4280.78|4280.1|4280.1|4281.94|4281.94|4279.65|4279.65|0
1716551100000|2024-05-24 11:45:00|4280|4280|4281.78|4281.78|4281.78|4281.78|4279.57|4279.57|0
1716551400000|2024-05-24 11:50:00|4281.92|4281.92|4282.68|4282.68|4283.9|4283.9|4281.92|4281.92|0
1716551700000|2024-05-24 11:55:00|4282.32|4282.32|4285.79|4285.79|4285.89|4285.89|4282.32|4282.32|0
1716552000000|2024-05-24 12:00:00|4285.89|4285.89|4284.19|4284.19|4286.7|4286.7|4282.73|4282.73|0
1716552300000|2024-05-24 12:05:00|4284.22|4284.22|4282.54|4282.54|4284.98|4284.98|4282.54|4282.54|0
1716552600000|2024-05-24 12:10:00|4282.2|4282.2|4280.13|4280.13|4282.2|4282.2|4280.13|4280.13|0
1716552900000|2024-05-24 12:15:00|4279.9|4279.9|4281.56|4281.56|4281.91|4281.91|4279.9|4279.9|0
1716553200000|2024-05-24 12:20:00|4281.69|4281.69|4282.33|4282.33|4283.09|4283.09|4281.56|4281.56|0
1716553500000|2024-05-24 12:25:00|4282.26|4282.26|4280.96|4280.96|4282.82|4282.82|4280.71|4280.71|0
1716553800000|2024-05-24 12:30:00|4280.74|4280.74|4284.19|4284.19|4284.33|4284.33|4280.74|4280.74|0
1716554100000|2024-05-24 12:35:00|4284.46|4284.46|4285.59|4285.59|4286.24|4286.24|4283.71|4283.71|0
1716554400000|2024-05-24 12:40:00|4285.5|4285.5|4284.99|4284.99|4285.54|4285.54|4282.15|4282.15|0
1716554700000|2024-05-24 12:45:00|4285.13|4285.13|4286.72|4286.72|4286.72|4286.72|4283.42|4283.42|0
1716555000000|2024-05-24 12:50:00|4286.8|4286.8|4284.12|4284.12|4287.68|4287.68|4283.85|4283.85|0
1716555300000|2024-05-24 12:55:00|4284.17|4284.17|4284.9|4284.9|4286.33|4286.33|4282.81|4282.81|0
1716555600000|2024-05-24 13:00:00|4285.24|4285.24|4288.16|4288.16|4288.16|4288.16|4285.24|4285.24|0
1716555900000|2024-05-24 13:05:00|4288.29|4288.29|4290.86|4290.86|4292.12|4292.12|4287.86|4287.86|0
1716556200000|2024-05-24 13:10:00|4290.77|4290.77|4289.79|4289.79|4290.98|4290.98|4289.79|4289.79|0
1716556500000|2024-05-24 13:15:00|4289.56|4289.56|4290.37|4290.37|4290.73|4290.73|4288.99|4288.99|0
1716556800000|2024-05-24 13:20:00|4290.51|4290.51|4286.55|4286.55|4290.85|4290.85|4286.34|4286.34|0
1716557100000|2024-05-24 13:25:00|4286.1|4286.1|4286.98|4286.98|4287.23|4287.23|4284.11|4284.11|0
1716557400000|2024-05-24 13:30:00|4286.64|4286.64|4285.77|4285.77|4287.85|4287.85|4283.35|4283.35|0
1716557700000|2024-05-24 13:35:00|4285.85|4285.85|4291.97|4291.97|4294.14|4294.14|4285.85|4285.85|0
1716558000000|2024-05-24 13:40:00|4292.23|4292.23|4289.46|4289.46|4292.23|4292.23|4288.35|4288.35|0
1716558300000|2024-05-24 13:45:00|4289.32|4289.32|4290.73|4290.73|4291|4291|4288.22|4288.22|0
1716558600000|2024-05-24 13:50:00|4291.41|4291.41|4293.73|4293.73|4294.13|4294.13|4291.28|4291.28|0
1716558900000|2024-05-24 13:55:00|4294.2|4294.2|4295.67|4295.67|4296|4296|4293.8|4293.8|0
1716559200000|2024-05-24 14:00:00|4295.86|4295.86|4302.11|4302.11|4303.52|4303.52|4295.32|4295.32|0
1716559500000|2024-05-24 14:05:00|4302.24|4302.24|4302.95|4302.95|4303.03|4303.03|4300.51|4300.51|0
1716559800000|2024-05-24 14:10:00|4302.82|4302.82|4304.84|4304.84|4306.05|4306.05|4302.82|4302.82|0
1716560100000|2024-05-24 14:15:00|4305.18|4305.18|4305.43|4305.43|4308.63|4308.63|4304.96|4304.96|0
1716560400000|2024-05-24 14:20:00|4305.7|4305.7|4307.27|4307.27|4307.9|4307.9|4305.36|4305.36|0
1716560700000|2024-05-24 14:25:00|4307.37|4307.37|4309.35|4309.35|4310.68|4310.68|4306.67|4306.67|0
1716561000000|2024-05-24 14:30:00|4309.62|4309.62|4310.71|4310.71|4311.21|4311.21|4308.82|4308.82|0
1716561300000|2024-05-24 14:35:00|4310.84|4310.84|4308.98|4308.98|4310.98|4310.98|4306.89|4306.89|0
1716561600000|2024-05-24 14:40:00|4308.85|4308.85|4305.82|4305.82|4309.07|4309.07|4305.25|4305.25|0
1716561900000|2024-05-24 14:45:00|4305.48|4305.48|4309.61|4309.61|4309.61|4309.61|4304.04|4304.04|0
1716562200000|2024-05-24 14:50:00|4309.47|4309.47|4309.86|4309.86|4310.94|4310.94|4308.73|4308.73|0
1716562500000|2024-05-24 14:55:00|4310|4310|4307.23|4307.23|4311.88|4311.88|4307|4307|0
1716562800000|2024-05-24 15:00:00|4307.57|4307.57|4310.12|4310.12|4311.25|4311.25|4306.73|4306.73|0
1716563100000|2024-05-24 15:05:00|4309.99|4309.99|4311.99|4311.99|4313.18|4313.18|4309.45|4309.45|0
1716563400000|2024-05-24 15:10:00|4312.07|4312.07|4311.19|4311.19|4312.6|4312.6|4311.1|4311.1|0
1716563700000|2024-05-24 15:15:00|4311.53|4311.53|4306.69|4306.69|4311.66|4311.66|4306.39|4306.39|0
1716564000000|2024-05-24 15:20:00|4306.79|4306.79|4307.14|4307.14|4307.97|4307.97|4306.26|4306.26|0
1716564300000|2024-05-24 15:25:00|4307.28|4307.28|4304.95|4304.95|4307.28|4307.28|4303.96|4303.96|0
1716880500000|2024-05-28 07:15:00|4311.06|4311.06|4311.6|4311.6|4314.44|4314.44|4310.59|4310.59|0
1716880800000|2024-05-28 07:20:00|4311.5|4311.5|4305.21|4305.21|4311.5|4311.5|4303.43|4303.43|0
1716881100000|2024-05-28 07:25:00|4305.36|4305.36|4303.33|4303.33|4307.43|4307.43|4302.42|4302.42|0
1716881400000|2024-05-28 07:30:00|4303.67|4303.67|4308.01|4308.01|4308.01|4308.01|4303.42|4303.42|0
1716881700000|2024-05-28 07:35:00|4308.06|4308.06|4310.06|4310.06|4312.1|4312.1|4307.97|4307.97|0
1716882000000|2024-05-28 07:40:00|4310.46|4310.46|4309.88|4309.88|4310.61|4310.61|4307.99|4307.99|0
1716882300000|2024-05-28 07:45:00|4309.97|4309.97|4308.46|4308.46|4310.6|4310.6|4308.46|4308.46|0
1716882600000|2024-05-28 07:50:00|4308.33|4308.33|4310.54|4310.54|4310.54|4310.54|4306.98|4306.98|0
1716882900000|2024-05-28 07:55:00|4310.2|4310.2|4310.61|4310.61|4311.73|4311.73|4309.63|4309.63|0
1716883200000|2024-05-28 08:00:00|4309.6|4309.6|4307.15|4307.15|4309.6|4309.6|4306.51|4306.51|0
1716883500000|2024-05-28 08:05:00|4307.25|4307.25|4304.36|4304.36|4309.04|4309.04|4304.06|4304.06|0
1716883800000|2024-05-28 08:10:00|4304.46|4304.46|4303.56|4303.56|4306.26|4306.26|4301.11|4301.11|0
1716884100000|2024-05-28 08:15:00|4303.48|4303.48|4302.51|4302.51|4305.29|4305.29|4300.5|4300.5|0
1716884400000|2024-05-28 08:20:00|4302.72|4302.72|4303.98|4303.98|4305.02|4305.02|4302.04|4302.04|0
1716884700000|2024-05-28 08:25:00|4304.58|4304.58|4303.39|4303.39|4305.82|4305.82|4302.61|4302.61|0
1716885000000|2024-05-28 08:30:00|4303.62|4303.62|4304.8|4304.8|4305.27|4305.27|4302.32|4302.32|0
1716885300000|2024-05-28 08:35:00|4304.9|4304.9|4305.7|4305.7|4305.7|4305.7|4304.14|4304.14|0
1716885600000|2024-05-28 08:40:00|4305.93|4305.93|4305.85|4305.85|4307.74|4307.74|4305.77|4305.77|0
1716885900000|2024-05-28 08:45:00|4305.51|4305.51|4305.94|4305.94|4306.51|4306.51|4304.57|4304.57|0
1716886200000|2024-05-28 08:50:00|4305.26|4305.26|4303.51|4303.51|4305.62|4305.62|4303.51|4303.51|0
1716886500000|2024-05-28 08:55:00|4303.29|4303.29|4300.15|4300.15|4303.74|4303.74|4299.99|4299.99|0
1716886800000|2024-05-28 09:00:00|4300.28|4300.28|4296.86|4296.86|4301.23|4301.23|4296.79|4296.79|0
1716887100000|2024-05-28 09:05:00|4296.52|4296.52|4298.6|4298.6|4298.72|4298.72|4296.19|4296.19|0
1716887400000|2024-05-28 09:10:00|4298.44|4298.44|4297.07|4297.07|4298.44|4298.44|4296.36|4296.36|0
1716887700000|2024-05-28 09:15:00|4296.94|4296.94|4298.47|4298.47|4299.61|4299.61|4296.75|4296.75|0
1716888000000|2024-05-28 09:20:00|4298.46|4298.46|4300.31|4300.31|4300.45|4300.45|4295.64|4295.64|0
1716888300000|2024-05-28 09:25:00|4299.97|4299.97|4299.97|4299.97|4300.2|4300.2|4298.31|4298.31|0
1716888600000|2024-05-28 09:30:00|4299.78|4299.78|4298.13|4298.13|4300.99|4300.99|4298.13|4298.13|0
1716888900000|2024-05-28 09:35:00|4298.36|4298.36|4295.79|4295.79|4299.16|4299.16|4295.79|4295.79|0
1716889200000|2024-05-28 09:40:00|4295.34|4295.34|4296.26|4296.26|4296.74|4296.74|4295.34|4295.34|0
1716889500000|2024-05-28 09:45:00|4296.53|4296.53|4295.94|4295.94|4298.78|4298.78|4295.94|4295.94|0
1716889800000|2024-05-28 09:50:00|4295.84|4295.84|4292.58|4292.58|4295.84|4295.84|4292.58|4292.58|0
1716890100000|2024-05-28 09:55:00|4292.71|4292.71|4291.27|4291.27|4293.39|4293.39|4291.24|4291.24|0
1716890400000|2024-05-28 10:00:00|4291.04|4291.04|4295.15|4295.15|4295.15|4295.15|4289.93|4289.93|0
1716890700000|2024-05-28 10:05:00|4295.49|4295.49|4296.54|4296.54|4296.54|4296.54|4295.29|4295.29|0
1716891000000|2024-05-28 10:10:00|4296.67|4296.67|4295.26|4295.26|4298.17|4298.17|4294.94|4294.94|0
1716891300000|2024-05-28 10:15:00|4295.49|4295.49|4297.39|4297.39|4297.53|4297.53|4294.38|4294.38|0
1716891600000|2024-05-28 10:20:00|4297.35|4297.35|4289.71|4289.71|4297.74|4297.74|4289.71|4289.71|0
1716891900000|2024-05-28 10:25:00|4289.37|4289.37|4286.58|4286.58|4290.65|4290.65|4286.58|4286.58|0
1716892200000|2024-05-28 10:30:00|4286.71|4286.71|4292.09|4292.09|4292.09|4292.09|4286.71|4286.71|0
1716892500000|2024-05-28 10:35:00|4292.43|4292.43|4291.24|4291.24|4294.31|4294.31|4289.07|4289.07|0
1716892800000|2024-05-28 10:40:00|4291.14|4291.14|4293.11|4293.11|4293.34|4293.34|4291.14|4291.14|0
1716893100000|2024-05-28 10:45:00|4293.45|4293.45|4293.49|4293.49|4294.36|4294.36|4292.85|4292.85|0
1716893400000|2024-05-28 10:50:00|4293.6|4293.6|4292.52|4292.52|4295.8|4295.8|4292.52|4292.52|0
1716893700000|2024-05-28 10:55:00|4292.18|4292.18|4291.4|4291.4|4292.18|4292.18|4289.5|4289.5|0
1716894000000|2024-05-28 11:00:00|4291.74|4291.74|4288.83|4288.83|4292.06|4292.06|4288.16|4288.16|0
1716894300000|2024-05-28 11:05:00|4288.64|4288.64|4288.53|4288.53|4290.38|4290.38|4288.53|4288.53|0
1716894600000|2024-05-28 11:10:00|4288.31|4288.31|4287.49|4287.49|4288.77|4288.77|4286.48|4286.48|0
1716894900000|2024-05-28 11:15:00|4287.63|4287.63|4286.5|4286.5|4288.03|4288.03|4286.43|4286.43|0
1716895200000|2024-05-28 11:20:00|4286.4|4286.4|4283.74|4283.74|4286.4|4286.4|4283.74|4283.74|0
1716895500000|2024-05-28 11:25:00|4284.21|4284.21|4283.98|4283.98|4286.12|4286.12|4283.96|4283.96|0
1716895800000|2024-05-28 11:30:00|4283.85|4283.85|4286.41|4286.41|4286.41|4286.41|4283.83|4283.83|0
1716896100000|2024-05-28 11:35:00|4286.57|4286.57|4287.82|4287.82|4288.24|4288.24|4286.19|4286.19|0
1716896400000|2024-05-28 11:40:00|4287.69|4287.69|4290.29|4290.29|4290.63|4290.63|4287.69|4287.69|0
1716896700000|2024-05-28 11:45:00|4290.63|4290.63|4292.97|4292.97|4293.19|4293.19|4290.53|4290.53|0
1716897000000|2024-05-28 11:50:00|4292.84|4292.84|4294.15|4294.15|4294.49|4294.49|4292.75|4292.75|0
1716897300000|2024-05-28 11:55:00|4294.01|4294.01|4293.25|4293.25|4294.05|4294.05|4292.79|4292.79|0
1716897600000|2024-05-28 12:00:00|4293.33|4293.33|4291.93|4291.93|4295.28|4295.28|4291.25|4291.25|0
1716897900000|2024-05-28 12:05:00|4292.6|4292.6|4290.44|4290.44|4292.6|4292.6|4290.44|4290.44|0
1716898200000|2024-05-28 12:10:00|4290.36|4290.36|4288.73|4288.73|4290.49|4290.49|4288.31|4288.31|0
1716898500000|2024-05-28 12:15:00|4288.6|4288.6|4288.47|4288.47|4289.08|4289.08|4287.86|4287.86|0
1716898800000|2024-05-28 12:20:00|4288.34|4288.34|4285.45|4285.45|4288.57|4288.57|4284.93|4284.93|0
1716899100000|2024-05-28 12:25:00|4285.79|4285.79|4285.61|4285.61|4286.48|4286.48|4284.44|4284.44|0
1716899400000|2024-05-28 12:30:00|4285.65|4285.65|4283.33|4283.33|4285.65|4285.65|4283.07|4283.07|0
1716899700000|2024-05-28 12:35:00|4283.11|4283.11|4285.13|4285.13|4286.51|4286.51|4283.11|4283.11|0
1716900000000|2024-05-28 12:40:00|4285.09|4285.09|4282.85|4282.85|4285.09|4285.09|4282.53|4282.53|0
1716900300000|2024-05-28 12:45:00|4282.72|4282.72|4283.88|4283.88|4283.88|4283.88|4280.54|4280.54|0
1716900600000|2024-05-28 12:50:00|4283.96|4283.96|4280.99|4280.99|4284.82|4284.82|4280.99|4280.99|0
1716900900000|2024-05-28 12:55:00|4280.86|4280.86|4277.89|4277.89|4280.86|4280.86|4277.33|4277.33|0
1716901200000|2024-05-28 13:00:00|4277.08|4277.08|4277.74|4277.74|4278.2|4278.2|4276.23|4276.23|0
1716901500000|2024-05-28 13:05:00|4278.08|4278.08|4278.67|4278.67|4279.4|4279.4|4278.07|4278.07|0
1716901800000|2024-05-28 13:10:00|4278.33|4278.33|4280.04|4280.04|4280.04|4280.04|4277.18|4277.18|0
1716902100000|2024-05-28 13:15:00|4280.18|4280.18|4277.55|4277.55|4280.35|4280.35|4276.7|4276.7|0
1716902400000|2024-05-28 13:20:00|4277.89|4277.89|4280.1|4280.1|4280.44|4280.44|4277.89|4277.89|0
1716902700000|2024-05-28 13:25:00|4280.23|4280.23|4280.09|4280.09|4281.91|4281.91|4279.08|4279.08|0
1716903000000|2024-05-28 13:30:00|4280.13|4280.13|4285.02|4285.02|4285.02|4285.02|4278.4|4278.4|0
1716903300000|2024-05-28 13:35:00|4285.42|4285.42|4285.33|4285.33|4290.58|4290.58|4283.77|4283.77|0
1716903600000|2024-05-28 13:40:00|4285.41|4285.41|4291.84|4291.84|4291.98|4291.98|4285.04|4285.04|0
1716903900000|2024-05-28 13:45:00|4291.28|4291.28|4294.05|4294.05|4294.05|4294.05|4289.85|4289.85|0
1716904200000|2024-05-28 13:50:00|4293.63|4293.63|4293.28|4293.28|4296.87|4296.87|4292.52|4292.52|0
1716904500000|2024-05-28 13:55:00|4293.42|4293.42|4286.3|4286.3|4293.76|4293.76|4286.24|4286.24|0
1716904800000|2024-05-28 14:00:00|4286.17|4286.17|4283.02|4283.02|4286.83|4286.83|4282.01|4282.01|0
1716905100000|2024-05-28 14:05:00|4283.15|4283.15|4282|4282|4284.87|4284.87|4281.89|4281.89|0
1716905400000|2024-05-28 14:10:00|4282.13|4282.13|4281.55|4281.55|4283.1|4283.1|4278.52|4278.52|0
1716905700000|2024-05-28 14:15:00|4281.21|4281.21|4281.93|4281.93|4282.34|4282.34|4279.87|4279.87|0
1716906000000|2024-05-28 14:20:00|4281.48|4281.48|4282.81|4282.81|4283.15|4283.15|4278.61|4278.61|0
1716906300000|2024-05-28 14:25:00|4282.47|4282.47|4285.25|4285.25|4285.25|4285.25|4281.75|4281.75|0
1716906600000|2024-05-28 14:30:00|4284.91|4284.91|4285.55|4285.55|4286.98|4286.98|4284.08|4284.08|0
1716906900000|2024-05-28 14:35:00|4285.21|4285.21|4283.33|4283.33|4285.33|4285.33|4282.32|4282.32|0
1716907200000|2024-05-28 14:40:00|4283.2|4283.2|4285.59|4285.59|4285.89|4285.89|4282.99|4282.99|0
1716907500000|2024-05-28 14:45:00|4285.73|4285.73|4287.51|4287.51|4287.61|4287.61|4285.65|4285.65|0
1716907800000|2024-05-28 14:50:00|4287.17|4287.17|4286.24|4286.24|4290.44|4290.44|4286.24|4286.24|0
1716908100000|2024-05-28 14:55:00|4286.34|4286.34|4287.32|4287.32|4287.94|4287.94|4285.94|4285.94|0
1716908400000|2024-05-28 15:00:00|4286.98|4286.98|4286.42|4286.42|4286.98|4286.98|4284.73|4284.73|0
1716908700000|2024-05-28 15:05:00|4286.76|4286.76|4287.06|4287.06|4288.25|4288.25|4286.46|4286.46|0
1716909000000|2024-05-28 15:10:00|4287.2|4287.2|4289.53|4289.53|4289.93|4289.93|4286.95|4286.95|0
1716909300000|2024-05-28 15:15:00|4289.4|4289.4|4289.96|4289.96|4289.96|4289.96|4288.72|4288.72|0
1716909600000|2024-05-28 15:20:00|4289.73|4289.73|4290.66|4290.66|4291.33|4291.33|4288.73|4288.73|0
1716909900000|2024-05-28 15:25:00|4290.32|4290.32|4293.6|4293.6|4293.6|4293.6|4290.32|4290.32|0
1716966900000|2024-05-29 07:15:00|4282.89|4282.89|4292.55|4292.55|4292.55|4292.55|4282.89|4282.89|0
1716967200000|2024-05-29 07:20:00|4292.47|4292.47|4289.04|4289.04|4293.3|4293.3|4289.04|4289.04|0
1716967500000|2024-05-29 07:25:00|4289.38|4289.38|4287.71|4287.71|4289.38|4289.38|4286.44|4286.44|0
1716967800000|2024-05-29 07:30:00|4287.68|4287.68|4284.21|4284.21|4287.87|4287.87|4283.96|4283.96|0
1716968100000|2024-05-29 07:35:00|4284.12|4284.12|4283.99|4283.99|4286.36|4286.36|4283.21|4283.21|0
1716968400000|2024-05-29 07:40:00|4284.08|4284.08|4292.29|4292.29|4292.4|4292.4|4283.93|4283.93|0
1716968700000|2024-05-29 07:45:00|4292.21|4292.21|4292.65|4292.65|4293.32|4293.32|4291.23|4291.23|0
1716969000000|2024-05-29 07:50:00|4292.98|4292.98|4285.86|4285.86|4293.66|4293.66|4285.86|4285.86|0
1716969300000|2024-05-29 07:55:00|4286.2|4286.2|4284.32|4284.32|4286.2|4286.2|4284.13|4284.13|0
1716969600000|2024-05-29 08:00:00|4285|4285|4290.65|4290.65|4290.65|4290.65|4284.08|4284.08|0
1716969900000|2024-05-29 08:05:00|4290.99|4290.99|4287.48|4287.48|4292.01|4292.01|4287.48|4287.48|0
1716970200000|2024-05-29 08:10:00|4287.81|4287.81|4290.69|4290.69|4291.6|4291.6|4287.03|4287.03|0
1716970500000|2024-05-29 08:15:00|4290.01|4290.01|4291.75|4291.75|4291.75|4291.75|4289.82|4289.82|0
1716970800000|2024-05-29 08:20:00|4291.98|4291.98|4287.92|4287.92|4291.98|4291.98|4287.74|4287.74|0
1716971100000|2024-05-29 08:25:00|4287.85|4287.85|4288.75|4288.75|4288.89|4288.89|4287.53|4287.53|0
1716971400000|2024-05-29 08:30:00|4288.62|4288.62|4289.51|4289.51|4291.56|4291.56|4286.79|4286.79|0
1716971700000|2024-05-29 08:35:00|4289.43|4289.43|4291.2|4291.2|4291.97|4291.97|4289.43|4289.43|0
1716972000000|2024-05-29 08:40:00|4291.3|4291.3|4291.29|4291.29|4293.36|4293.36|4291.15|4291.15|0
1716972300000|2024-05-29 08:45:00|4291.39|4291.39|4297.19|4297.19|4297.38|4297.38|4291.33|4291.33|0
1716972600000|2024-05-29 08:50:00|4297.09|4297.09|4295.82|4295.82|4298.95|4298.95|4295.52|4295.52|0
1716972900000|2024-05-29 08:55:00|4295.6|4295.6|4288.49|4288.49|4295.6|4295.6|4288.49|4288.49|0
1716973200000|2024-05-29 09:00:00|4288.36|4288.36|4287.72|4287.72|4290.36|4290.36|4287.59|4287.59|0
1716973500000|2024-05-29 09:05:00|4287.67|4287.67|4287.89|4287.89|4288.23|4288.23|4286.83|4286.83|0
1716973800000|2024-05-29 09:10:00|4287.76|4287.76|4287.81|4287.81|4289.53|4289.53|4287.47|4287.47|0
1716974100000|2024-05-29 09:15:00|4287.62|4287.62|4287.63|4287.63|4290.3|4290.3|4287.49|4287.49|0
1716974400000|2024-05-29 09:20:00|4287.73|4287.73|4285.91|4285.91|4287.86|4287.86|4285.57|4285.57|0
1716974700000|2024-05-29 09:25:00|4285.92|4285.92|4286.16|4286.16|4287.14|4287.14|4285.53|4285.53|0
1716975000000|2024-05-29 09:30:00|4286.1|4286.1|4284.07|4284.07|4286.1|4286.1|4284.07|4284.07|0
1716975300000|2024-05-29 09:35:00|4283.4|4283.4|4279.78|4279.78|4283.4|4283.4|4279.78|4279.78|0
1716975600000|2024-05-29 09:40:00|4279.62|4279.62|4277.23|4277.23|4281.69|4281.69|4277.23|4277.23|0
1716975900000|2024-05-29 09:45:00|4277.57|4277.57|4279.13|4279.13|4279.62|4279.62|4276.28|4276.28|0
1716976200000|2024-05-29 09:50:00|4278.79|4278.79|4278.36|4278.36|4279.3|4279.3|4277.55|4277.55|0
1716976500000|2024-05-29 09:55:00|4277.69|4277.69|4273.38|4273.38|4277.82|4277.82|4273.38|4273.38|0
1716976800000|2024-05-29 10:00:00|4273.25|4273.25|4271.14|4271.14|4273.25|4273.25|4270.56|4270.56|0
1716977100000|2024-05-29 10:05:00|4270.92|4270.92|4272.22|4272.22|4272.22|4272.22|4269.8|4269.8|0
1716977400000|2024-05-29 10:10:00|4271.88|4271.88|4273.56|4273.56|4274.41|4274.41|4271.88|4271.88|0
1716977700000|2024-05-29 10:15:00|4273.23|4273.23|4271.77|4271.77|4273.45|4273.45|4271.7|4271.7|0
1716978000000|2024-05-29 10:20:00|4272.11|4272.11|4273.74|4273.74|4274.3|4274.3|4271.9|4271.9|0
1716978300000|2024-05-29 10:25:00|4273.66|4273.66|4270.87|4270.87|4273.66|4273.66|4270.87|4270.87|0
1716978600000|2024-05-29 10:30:00|4270.97|4270.97|4278.49|4278.49|4278.52|4278.52|4270.97|4270.97|0
1716978900000|2024-05-29 10:35:00|4277.81|4277.81|4278.1|4278.1|4279.79|4279.79|4277.81|4277.81|0
1716979200000|2024-05-29 10:40:00|4278.14|4278.14|4274.72|4274.72|4278.14|4278.14|4274.72|4274.72|0
1716979500000|2024-05-29 10:45:00|4274.58|4274.58|4280.51|4280.51|4280.51|4280.51|4274.45|4274.45|0
1716979800000|2024-05-29 10:50:00|4280.65|4280.65|4281.65|4281.65|4285.73|4285.73|4280.65|4280.65|0
1716980100000|2024-05-29 10:55:00|4281.7|4281.7|4281.37|4281.37|4282.51|4282.51|4280.42|4280.42|0
1716980400000|2024-05-29 11:00:00|4281.71|4281.71|4278.92|4278.92|4282.49|4282.49|4278.92|4278.92|0
1716980700000|2024-05-29 11:05:00|4278.82|4278.82|4278.25|4278.25|4280.12|4280.12|4278.25|4278.25|0
1716981000000|2024-05-29 11:10:00|4278.03|4278.03|4278.57|4278.57|4279.7|4279.7|4277.52|4277.52|0
1716981300000|2024-05-29 11:15:00|4278.49|4278.49|4274.28|4274.28|4279.08|4279.08|4274.04|4274.04|0
1716981600000|2024-05-29 11:20:00|4274.41|4274.41|4273.87|4273.87|4274.47|4274.47|4272.7|4272.7|0
1716981900000|2024-05-29 11:25:00|4273.95|4273.95|4273.74|4273.74|4274.21|4274.21|4273.17|4273.17|0
1716982200000|2024-05-29 11:30:00|4273.71|4273.71|4272.24|4272.24|4274.49|4274.49|4272.24|4272.24|0
1716982500000|2024-05-29 11:35:00|4272.46|4272.46|4271.27|4271.27|4272.46|4272.46|4270.92|4270.92|0
1716982800000|2024-05-29 11:40:00|4271.05|4271.05|4270.63|4270.63|4271.05|4271.05|4269.98|4269.98|0
1716983100000|2024-05-29 11:45:00|4270.53|4270.53|4271.53|4271.53|4271.81|4271.81|4270.32|4270.32|0
1716983400000|2024-05-29 11:50:00|4271.38|4271.38|4270.9|4270.9|4273.05|4273.05|4270.9|4270.9|0
1716983700000|2024-05-29 11:55:00|4271.04|4271.04|4272.93|4272.93|4272.93|4272.93|4270.2|4270.2|0
1716984000000|2024-05-29 12:00:00|4273.27|4273.27|4272.72|4272.72|4273.53|4273.53|4271.49|4271.49|0
1716984300000|2024-05-29 12:05:00|4273.06|4273.06|4273.96|4273.96|4274.18|4274.18|4272.56|4272.56|0
1716984600000|2024-05-29 12:10:00|4273.28|4273.28|4269.85|4269.85|4273.28|4273.28|4269.72|4269.72|0
1716984900000|2024-05-29 12:15:00|4270.08|4270.08|4272.14|4272.14|4272.14|4272.14|4270.08|4270.08|0
1716985200000|2024-05-29 12:20:00|4272.48|4272.48|4270.15|4270.15|4272.64|4272.64|4270.12|4270.12|0
1716985500000|2024-05-29 12:25:00|4270.01|4270.01|4268.92|4268.92|4270.01|4270.01|4267.76|4267.76|0
1716985800000|2024-05-29 12:30:00|4269.6|4269.6|4268.51|4268.51|4271.9|4271.9|4268.42|4268.42|0
1716986100000|2024-05-29 12:35:00|4268.44|4268.44|4264.73|4264.73|4268.44|4268.44|4264.73|4264.73|0
1716986400000|2024-05-29 12:40:00|4264.5|4264.5|4267.76|4267.76|4267.76|4267.76|4264.5|4264.5|0
1716986700000|2024-05-29 12:45:00|4268.03|4268.03|4270.1|4270.1|4271.11|4271.11|4268.03|4268.03|0
1716987000000|2024-05-29 12:50:00|4270.44|4270.44|4264.84|4264.84|4270.44|4270.44|4264.84|4264.84|0
1716987300000|2024-05-29 12:55:00|4264.71|4264.71|4266.99|4266.99|4266.99|4266.99|4264|4264|0
1716987600000|2024-05-29 13:00:00|4266.86|4266.86|4267.05|4267.05|4269|4269|4265.99|4265.99|0
1716987900000|2024-05-29 13:05:00|4266.95|4266.95|4268.04|4268.04|4269.3|4269.3|4266.95|4266.95|0
1716988200000|2024-05-29 13:10:00|4267.91|4267.91|4270.95|4270.95|4270.95|4270.95|4265.7|4265.7|0
1716988500000|2024-05-29 13:15:00|4271.17|4271.17|4267.59|4267.59|4271.26|4271.26|4267.47|4267.47|0
1716988800000|2024-05-29 13:20:00|4267.25|4267.25|4268.12|4268.12|4269.38|4269.38|4267.04|4267.04|0
1716989100000|2024-05-29 13:25:00|4268.3|4268.3|4267.58|4267.58|4269.05|4269.05|4266.95|4266.95|0
1716989400000|2024-05-29 13:30:00|4267.81|4267.81|4255.49|4255.49|4268.13|4268.13|4255.49|4255.49|0
1716989700000|2024-05-29 13:35:00|4255.63|4255.63|4255.35|4255.35|4255.63|4255.63|4249.71|4249.71|0
1716990000000|2024-05-29 13:40:00|4255.48|4255.48|4256.33|4256.33|4257.72|4257.72|4253.14|4253.14|0
1716990300000|2024-05-29 13:45:00|4256.26|4256.26|4255.86|4255.86|4256.26|4256.26|4251.78|4251.78|0
1716990600000|2024-05-29 13:50:00|4255.82|4255.82|4256.21|4256.21|4256.67|4256.67|4254.64|4254.64|0
1716990900000|2024-05-29 13:55:00|4256.48|4256.48|4261.54|4261.54|4261.54|4261.54|4256.48|4256.48|0
1716991200000|2024-05-29 14:00:00|4261.88|4261.88|4258.26|4258.26|4261.88|4261.88|4255.89|4255.89|0
1716991500000|2024-05-29 14:05:00|4259.28|4259.28|4259.18|4259.18|4259.78|4259.78|4258.46|4258.46|0
1716991800000|2024-05-29 14:10:00|4259.32|4259.32|4257.08|4257.08|4260.6|4260.6|4256.49|4256.49|0
1716992100000|2024-05-29 14:15:00|4257.41|4257.41|4262.29|4262.29|4262.29|4262.29|4257.41|4257.41|0
1716992400000|2024-05-29 14:20:00|4261.95|4261.95|4261.22|4261.22|4263.95|4263.95|4258.92|4258.92|0
1716992700000|2024-05-29 14:25:00|4261.44|4261.44|4262.1|4262.1|4263.75|4263.75|4261.44|4261.44|0
1716993000000|2024-05-29 14:30:00|4261.76|4261.76|4260.21|4260.21|4263.4|4263.4|4258.72|4258.72|0
1716993300000|2024-05-29 14:35:00|4260.48|4260.48|4264.43|4264.43|4264.97|4264.97|4260.48|4260.48|0
1716993600000|2024-05-29 14:40:00|4264.1|4264.1|4258.9|4258.9|4265.27|4265.27|4258.9|4258.9|0
1716993900000|2024-05-29 14:45:00|4259|4259|4257.21|4257.21|4259.44|4259.44|4257.21|4257.21|0
1716994200000|2024-05-29 14:50:00|4257.29|4257.29|4256.85|4256.85|4258.68|4258.68|4255.19|4255.19|0
1716994500000|2024-05-29 14:55:00|4256.92|4256.92|4260.38|4260.38|4261.42|4261.42|4256.92|4256.92|0
1716994800000|2024-05-29 15:00:00|4259.7|4259.7|4258.32|4258.32|4261.03|4261.03|4257.38|4257.38|0
1716995100000|2024-05-29 15:05:00|4257.98|4257.98|4259.16|4259.16|4259.35|4259.35|4256.91|4256.91|0
1716995400000|2024-05-29 15:10:00|4258.48|4258.48|4257.76|4257.76|4258.48|4258.48|4255.8|4255.8|0
1716995700000|2024-05-29 15:15:00|4258.1|4258.1|4260.96|4260.96|4262.22|4262.22|4258.1|4258.1|0
1716996000000|2024-05-29 15:20:00|4260.62|4260.62|4259.37|4259.37|4261.45|4261.45|4258.85|4258.85|0
1716996300000|2024-05-29 15:25:00|4259.15|4259.15|4260.01|4260.01|4260.4|4260.4|4257.79|4257.79|0
1717053300000|2024-05-30 07:15:00|4261.89|4261.89|4264.72|4264.72|4266.2|4266.2|4260.97|4260.97|0
1717053600000|2024-05-30 07:20:00|4264.49|4264.49|4266.44|4266.44|4268.32|4268.32|4263.59|4263.59|0
1717053900000|2024-05-30 07:25:00|4266.31|4266.31|4270.91|4270.91|4271.39|4271.39|4264.64|4264.64|0
1717054200000|2024-05-30 07:30:00|4271.14|4271.14|4271.1|4271.1|4271.67|4271.67|4268.25|4268.25|0
1717054500000|2024-05-30 07:35:00|4271.14|4271.14|4275.17|4275.17|4275.24|4275.24|4271.06|4271.06|0
1717054800000|2024-05-30 07:40:00|4275.05|4275.05|4276.21|4276.21|4276.71|4276.71|4272.05|4272.05|0
1717055100000|2024-05-30 07:45:00|4276.3|4276.3|4272.12|4272.12|4276.3|4276.3|4272.12|4272.12|0
1717055400000|2024-05-30 07:50:00|4273.14|4273.14|4273.3|4273.3|4274.28|4274.28|4271.55|4271.55|0
1717055700000|2024-05-30 07:55:00|4273.38|4273.38|4276.53|4276.53|4276.53|4276.53|4272.93|4272.93|0
1717056000000|2024-05-30 08:00:00|4276.81|4276.81|4281.54|4281.54|4283.09|4283.09|4276.81|4276.81|0
1717056300000|2024-05-30 08:05:00|4281.73|4281.73|4285.31|4285.31|4285.31|4285.31|4280.63|4280.63|0
1717056600000|2024-05-30 08:10:00|4284.97|4284.97|4282.89|4282.89|4285.18|4285.18|4281.54|4281.54|0
1717056900000|2024-05-30 08:15:00|4283.02|4283.02|4288.4|4288.4|4288.4|4288.4|4282.99|4282.99|0
1717057200000|2024-05-30 08:20:00|4288.18|4288.18|4287.37|4287.37|4290.5|4290.5|4285.7|4285.7|0
1717057500000|2024-05-30 08:25:00|4287.64|4287.64|4289.46|4289.46|4289.46|4289.46|4287.64|4287.64|0
1717057800000|2024-05-30 08:30:00|4289.57|4289.57|4290.83|4290.83|4291.62|4291.62|4289.46|4289.46|0
1717058100000|2024-05-30 08:35:00|4290.7|4290.7|4291.94|4291.94|4291.94|4291.94|4290.14|4290.14|0
1717058400000|2024-05-30 08:40:00|4291.6|4291.6|4292.97|4292.97|4293|4293|4291.05|4291.05|0
1717058700000|2024-05-30 08:45:00|4293.18|4293.18|4297.78|4297.78|4297.78|4297.78|4293.18|4293.18|0
1717059000000|2024-05-30 08:50:00|4297.83|4297.83|4296.1|4296.1|4299|4299|4295.96|4295.96|0
1717059300000|2024-05-30 08:55:00|4296.04|4296.04|4299.1|4299.1|4299.44|4299.44|4296.04|4296.04|0
1717059600000|2024-05-30 09:00:00|4298.99|4298.99|4300.41|4300.41|4301.86|4301.86|4298.99|4298.99|0
1717059900000|2024-05-30 09:05:00|4300.07|4300.07|4298.97|4298.97|4301.64|4301.64|4298.63|4298.63|0
1717060200000|2024-05-30 09:10:00|4299.31|4299.31|4303.92|4303.92|4304.11|4304.11|4299.31|4299.31|0
1717060500000|2024-05-30 09:15:00|4303.69|4303.69|4301.99|4301.99|4303.69|4303.69|4299.87|4299.87|0
1717060800000|2024-05-30 09:20:00|4302.32|4302.32|4299.57|4299.57|4302.93|4302.93|4299.17|4299.17|0
1717061100000|2024-05-30 09:25:00|4299.9|4299.9|4300.81|4300.81|4302.13|4302.13|4299.65|4299.65|0
1717061400000|2024-05-30 09:30:00|4300.68|4300.68|4298.76|4298.76|4300.68|4300.68|4297.33|4297.33|0
1717061700000|2024-05-30 09:35:00|4298.9|4298.9|4296.57|4296.57|4299.95|4299.95|4296.24|4296.24|0
1717062000000|2024-05-30 09:40:00|4296.23|4296.23|4296.65|4296.65|4296.65|4296.65|4294.81|4294.81|0
1717062300000|2024-05-30 09:45:00|4296.46|4296.46|4299.08|4299.08|4299.22|4299.22|4296.41|4296.41|0
1717062600000|2024-05-30 09:50:00|4298.95|4298.95|4300.65|4300.65|4300.76|4300.76|4298.61|4298.61|0
1717062900000|2024-05-30 09:55:00|4300.57|4300.57|4304.09|4304.09|4304.17|4304.17|4300.34|4300.34|0
1717063200000|2024-05-30 10:00:00|4303.96|4303.96|4306.87|4306.87|4307.98|4307.98|4303.51|4303.51|0
1717063500000|2024-05-30 10:05:00|4306.82|4306.82|4308.03|4308.03|4308.31|4308.31|4306.48|4306.48|0
1717063800000|2024-05-30 10:10:00|4307.88|4307.88|4308.84|4308.84|4310.24|4310.24|4306.73|4306.73|0
1717064100000|2024-05-30 10:15:00|4309.52|4309.52|4314.56|4314.56|4314.56|4314.56|4309.52|4309.52|0
1717064400000|2024-05-30 10:20:00|4314.69|4314.69|4317.01|4317.01|4317.01|4317.01|4313.77|4313.77|0
1717064700000|2024-05-30 10:25:00|4317.35|4317.35|4315.6|4315.6|4317.68|4317.68|4314.31|4314.31|0
1717065000000|2024-05-30 10:30:00|4315.37|4315.37|4314.71|4314.71|4315.79|4315.79|4313.53|4313.53|0
1717065300000|2024-05-30 10:35:00|4314.48|4314.48|4314.65|4314.65|4316.63|4316.63|4314.37|4314.37|0
1717065600000|2024-05-30 10:40:00|4314.99|4314.99|4316.38|4316.38|4316.54|4316.54|4314.65|4314.65|0
1717065900000|2024-05-30 10:45:00|4316.49|4316.49|4316.05|4316.05|4317.75|4317.75|4315.54|4315.54|0
1717066200000|2024-05-30 10:50:00|4316.39|4316.39|4317.16|4317.16|4317.62|4317.62|4315.87|4315.87|0
1717066500000|2024-05-30 10:55:00|4317.03|4317.03|4315.65|4315.65|4317.85|4317.85|4315.65|4315.65|0
1717066800000|2024-05-30 11:00:00|4315.57|4315.57|4313.78|4313.78|4318.28|4318.28|4313.13|4313.13|0
1717067100000|2024-05-30 11:05:00|4313.86|4313.86|4314.41|4314.41|4315.41|4315.41|4313.86|4313.86|0
1717067400000|2024-05-30 11:10:00|4314.33|4314.33|4316.26|4316.26|4316.26|4316.26|4313.86|4313.86|0
1717067700000|2024-05-30 11:15:00|4315.92|4315.92|4314.1|4314.1|4315.92|4315.92|4312.61|4312.61|0
1717068000000|2024-05-30 11:20:00|4314|4314|4312.89|4312.89|4314|4314|4310.93|4310.93|0
1717068300000|2024-05-30 11:25:00|4312.76|4312.76|4315.82|4315.82|4315.82|4315.82|4312.42|4312.42|0
1717068600000|2024-05-30 11:30:00|4315.95|4315.95|4316.41|4316.41|4316.74|4316.74|4314.78|4314.78|0
1717068900000|2024-05-30 11:35:00|4316.47|4316.47|4317.98|4317.98|4317.98|4317.98|4316.2|4316.2|0
1717069200000|2024-05-30 11:40:00|4318.21|4318.21|4316.82|4316.82|4318.4|4318.4|4316.16|4316.16|0
1717069500000|2024-05-30 11:45:00|4317.16|4317.16|4317.67|4317.67|4317.67|4317.67|4315.53|4315.53|0
1717069800000|2024-05-30 11:50:00|4317.53|4317.53|4318.35|4318.35|4318.65|4318.65|4316.44|4316.44|0
1717070100000|2024-05-30 11:55:00|4318.37|4318.37|4319.71|4319.71|4320.78|4320.78|4318.18|4318.18|0
1717070400000|2024-05-30 12:00:00|4319.74|4319.74|4317.66|4317.66|4321.11|4321.11|4317.66|4317.66|0
1717070700000|2024-05-30 12:05:00|4317.56|4317.56|4316.65|4316.65|4317.56|4317.56|4316.29|4316.29|0
1717071000000|2024-05-30 12:10:00|4316.31|4316.31|4313.7|4313.7|4316.31|4316.31|4313.09|4313.09|0
1717071300000|2024-05-30 12:15:00|4313.62|4313.62|4315.95|4315.95|4316.57|4316.57|4313.41|4313.41|0
1717071600000|2024-05-30 12:20:00|4316|4316|4310.73|4310.73|4316.66|4316.66|4310.73|4310.73|0
1717071900000|2024-05-30 12:25:00|4310.5|4310.5|4311.85|4311.85|4312.63|4312.63|4310.5|4310.5|0
1717072200000|2024-05-30 12:30:00|4311.51|4311.51|4315.18|4315.18|4316.19|4316.19|4311.51|4311.51|0
1717072500000|2024-05-30 12:35:00|4315.52|4315.52|4311.75|4311.75|4315.52|4315.52|4311.53|4311.53|0
1717072800000|2024-05-30 12:40:00|4312.09|4312.09|4313.01|4313.01|4313.18|4313.18|4311.72|4311.72|0
1717073100000|2024-05-30 12:45:00|4313.08|4313.08|4313.02|4313.02|4315.25|4315.25|4312.88|4312.88|0
1717073400000|2024-05-30 12:50:00|4312.68|4312.68|4311.92|4311.92|4312.68|4312.68|4310.78|4310.78|0
1717073700000|2024-05-30 12:55:00|4311.58|4311.58|4312.56|4312.56|4312.56|4312.56|4309.86|4309.86|0
1717074000000|2024-05-30 13:00:00|4312.61|4312.61|4316.24|4316.24|4317.31|4317.31|4312.09|4312.09|0
1717074300000|2024-05-30 13:05:00|4316.23|4316.23|4314.64|4314.64|4318.06|4318.06|4314.6|4314.6|0
1717074600000|2024-05-30 13:10:00|4314.51|4314.51|4310.63|4310.63|4314.51|4314.51|4310.02|4310.02|0
1717074900000|2024-05-30 13:15:00|4310.54|4310.54|4311.81|4311.81|4311.94|4311.94|4310.5|4310.5|0
1717075200000|2024-05-30 13:20:00|4311.49|4311.49|4315.06|4315.06|4315.06|4315.06|4309.86|4309.86|0
1717075500000|2024-05-30 13:25:00|4315.17|4315.17|4318.35|4318.35|4318.6|4318.6|4315.06|4315.06|0
1717075800000|2024-05-30 13:30:00|4318.12|4318.12|4320.69|4320.69|4323.12|4323.12|4317.63|4317.63|0
1717076100000|2024-05-30 13:35:00|4321.02|4321.02|4317.95|4317.95|4322.5|4322.5|4317.95|4317.95|0
1717076400000|2024-05-30 13:40:00|4317.61|4317.61|4317.26|4317.26|4318.52|4318.52|4316.59|4316.59|0
1717076700000|2024-05-30 13:45:00|4317.49|4317.49|4312.18|4312.18|4317.49|4317.49|4312.18|4312.18|0
1717077000000|2024-05-30 13:50:00|4312.1|4312.1|4311.39|4311.39|4314.24|4314.24|4310.92|4310.92|0
1717077300000|2024-05-30 13:55:00|4311.08|4311.08|4306.96|4306.96|4311.16|4311.16|4305.78|4305.78|0
1717077600000|2024-05-30 14:00:00|4306.7|4306.7|4307.56|4307.56|4308.31|4308.31|4305.06|4305.06|0
1717077900000|2024-05-30 14:05:00|4307.47|4307.47|4308.75|4308.75|4309.28|4309.28|4304.19|4304.19|0
1717078200000|2024-05-30 14:10:00|4308.88|4308.88|4309.09|4309.09|4309.32|4309.32|4306.14|4306.14|0
1717078500000|2024-05-30 14:15:00|4309|4309|4310.45|4310.45|4310.89|4310.89|4308.21|4308.21|0
1717078800000|2024-05-30 14:20:00|4310.79|4310.79|4307.96|4307.96|4311.66|4311.66|4307.78|4307.78|0
1717079100000|2024-05-30 14:25:00|4307.87|4307.87|4307.14|4307.14|4308.86|4308.86|4306.77|4306.77|0
1717079400000|2024-05-30 14:30:00|4306.8|4306.8|4307.27|4307.27|4307.27|4307.27|4304.51|4304.51|0
1717079700000|2024-05-30 14:35:00|4307.19|4307.19|4304.71|4304.71|4307.96|4307.96|4304.71|4304.71|0
1717080000000|2024-05-30 14:40:00|4304.48|4304.48|4307.44|4307.44|4309.77|4309.77|4304.35|4304.35|0
1717080300000|2024-05-30 14:45:00|4307.41|4307.41|4312.13|4312.13|4312.13|4312.13|4307.24|4307.24|0
1717080600000|2024-05-30 14:50:00|4312.47|4312.47|4312.56|4312.56|4313.33|4313.33|4311.67|4311.67|0
1717080900000|2024-05-30 14:55:00|4312.22|4312.22|4311.33|4311.33|4312.24|4312.24|4310.05|4310.05|0
1717081200000|2024-05-30 15:00:00|4311.44|4311.44|4315.29|4315.29|4315.29|4315.29|4311.44|4311.44|0
1717081500000|2024-05-30 15:05:00|4314.95|4314.95|4316.9|4316.9|4317.65|4317.65|4314.41|4314.41|0
1717081800000|2024-05-30 15:10:00|4317.03|4317.03|4319.8|4319.8|4320.33|4320.33|4317.03|4317.03|0
1717082100000|2024-05-30 15:15:00|4319.87|4319.87|4319.15|4319.15|4320.89|4320.89|4317.54|4317.54|0
1717082400000|2024-05-30 15:20:00|4318.81|4318.81|4319.16|4319.16|4319.91|4319.91|4317.4|4317.4|0
1717082700000|2024-05-30 15:25:00|4319.5|4319.5|4321.36|4321.36|4321.36|4321.36|4319.34|4319.34|0
1717139700000|2024-05-31 07:15:00|4326|4326|4322.07|4322.07|4326|4326|4320.75|4320.75|0
1717140000000|2024-05-31 07:20:00|4322.41|4322.41|4318.83|4318.83|4322.54|4322.54|4318.83|4318.83|0
1717140300000|2024-05-31 07:25:00|4318.61|4318.61|4316.43|4316.43|4318.75|4318.75|4316.43|4316.43|0
1717140600000|2024-05-31 07:30:00|4316.36|4316.36|4311.45|4311.45|4316.36|4316.36|4311.45|4311.45|0
1717140900000|2024-05-31 07:35:00|4312.46|4312.46|4313.59|4313.59|4314.34|4314.34|4311.56|4311.56|0
1717141200000|2024-05-31 07:40:00|4313.88|4313.88|4314.77|4314.77|4316.29|4316.29|4313.7|4313.7|0
1717141500000|2024-05-31 07:45:00|4314.85|4314.85|4316.58|4316.58|4317.63|4317.63|4314.85|4314.85|0
1717141800000|2024-05-31 07:50:00|4316.67|4316.67|4312.19|4312.19|4317.1|4317.1|4312.19|4312.19|0
1717142100000|2024-05-31 07:55:00|4311.74|4311.74|4312.41|4312.41|4312.41|4312.41|4309.08|4309.08|0
1717142400000|2024-05-31 08:00:00|4312.6|4312.6|4318.49|4318.49|4319.43|4319.43|4312.6|4312.6|0
1717142700000|2024-05-31 08:05:00|4319.17|4319.17|4319.57|4319.57|4320.58|4320.58|4318.33|4318.33|0
1717143000000|2024-05-31 08:10:00|4319.49|4319.49|4319.17|4319.17|4319.85|4319.85|4317.47|4317.47|0
1717143300000|2024-05-31 08:15:00|4318.84|4318.84|4321.55|4321.55|4321.55|4321.55|4318|4318|0
1717143600000|2024-05-31 08:20:00|4321.63|4321.63|4322.87|4322.87|4323.42|4323.42|4321.63|4321.63|0
1717143900000|2024-05-31 08:25:00|4323.21|4323.21|4322.67|4322.67|4323.41|4323.41|4320.91|4320.91|0
1717144200000|2024-05-31 08:30:00|4322.57|4322.57|4324.57|4324.57|4326.06|4326.06|4322.57|4322.57|0
1717144500000|2024-05-31 08:35:00|4324.24|4324.24|4324.09|4324.09|4325.42|4325.42|4323.58|4323.58|0
1717144800000|2024-05-31 08:40:00|4324.22|4324.22|4327.01|4327.01|4327.14|4327.14|4324.22|4324.22|0
1717145100000|2024-05-31 08:45:00|4327.1|4327.1|4328.7|4328.7|4329.01|4329.01|4327.1|4327.1|0
1717145400000|2024-05-31 08:50:00|4328.9|4328.9|4328.16|4328.16|4329.29|4329.29|4326.21|4326.21|0
1717145700000|2024-05-31 08:55:00|4328.26|4328.26|4327.76|4327.76|4329.01|4329.01|4327.76|4327.76|0
1717146000000|2024-05-31 09:00:00|4327.31|4327.31|4328.57|4328.57|4328.67|4328.67|4324.84|4324.84|0
1717146300000|2024-05-31 09:05:00|4328.67|4328.67|4331.96|4331.96|4332.09|4332.09|4328.67|4328.67|0
1717146600000|2024-05-31 09:10:00|4331.83|4331.83|4332.39|4332.39|4332.6|4332.6|4330.54|4330.54|0
1717146900000|2024-05-31 09:15:00|4332.26|4332.26|4328.2|4328.2|4332.26|4332.26|4328.2|4328.2|0
1717147200000|2024-05-31 09:20:00|4328.54|4328.54|4325.34|4325.34|4328.54|4328.54|4325.22|4325.22|0
1717147500000|2024-05-31 09:25:00|4324.79|4324.79|4327.48|4327.48|4328.6|4328.6|4324|4324|0
1717147800000|2024-05-31 09:30:00|4327.26|4327.26|4326.96|4326.96|4330.79|4330.79|4326.96|4326.96|0
1717148100000|2024-05-31 09:35:00|4327.19|4327.19|4326.77|4326.77|4328.98|4328.98|4326.58|4326.58|0
1717148400000|2024-05-31 09:40:00|4326.43|4326.43|4325.19|4325.19|4326.43|4326.43|4323.46|4323.46|0
1717148700000|2024-05-31 09:45:00|4324.49|4324.49|4326.43|4326.43|4327.68|4327.68|4324.32|4324.32|0
1717149000000|2024-05-31 09:50:00|4326.64|4326.64|4326.42|4326.42|4328|4328|4326.41|4326.41|0
1717149300000|2024-05-31 09:55:00|4326.19|4326.19|4328.73|4328.73|4328.82|4328.82|4325.97|4325.97|0
1717149600000|2024-05-31 10:00:00|4328.86|4328.86|4329.94|4329.94|4329.94|4329.94|4326.31|4326.31|0
1717149900000|2024-05-31 10:05:00|4329.81|4329.81|4331.63|4331.63|4332.53|4332.53|4329.62|4329.62|0
1717150200000|2024-05-31 10:10:00|4331.76|4331.76|4330.32|4330.32|4331.76|4331.76|4329.68|4329.68|0
1717150500000|2024-05-31 10:15:00|4329.98|4329.98|4329.19|4329.19|4329.98|4329.98|4327.36|4327.36|0
1717150800000|2024-05-31 10:20:00|4329.46|4329.46|4329.19|4329.19|4331.06|4331.06|4329.19|4329.19|0
1717151100000|2024-05-31 10:25:00|4329.11|4329.11|4326.86|4326.86|4329.11|4329.11|4326.05|4326.05|0
1717151400000|2024-05-31 10:30:00|4326.63|4326.63|4328.3|4328.3|4328.3|4328.3|4326.28|4326.28|0
1717151700000|2024-05-31 10:35:00|4328.21|4328.21|4329.71|4329.71|4329.74|4329.74|4328.11|4328.11|0
1717152000000|2024-05-31 10:40:00|4330.49|4330.49|4333.17|4333.17|4333.53|4333.53|4330.39|4330.39|0
1717152300000|2024-05-31 10:45:00|4332.83|4332.83|4331.09|4331.09|4333.64|4333.64|4330.97|4330.97|0
1717152600000|2024-05-31 10:50:00|4331.14|4331.14|4329.1|4329.1|4331.48|4331.48|4327.45|4327.45|0
1717152900000|2024-05-31 10:55:00|4329|4329|4331.3|4331.3|4331.77|4331.77|4327.24|4327.24|0
1717153200000|2024-05-31 11:00:00|4331.17|4331.17|4331.57|4331.57|4332.23|4332.23|4329.83|4329.83|0
1717153500000|2024-05-31 11:05:00|4331.43|4331.43|4328.17|4328.17|4331.43|4331.43|4327.49|4327.49|0
1717153800000|2024-05-31 11:10:00|4328.04|4328.04|4328.8|4328.8|4329.47|4329.47|4327.7|4327.7|0
1717154100000|2024-05-31 11:15:00|4328.89|4328.89|4327.61|4327.61|4328.89|4328.89|4327.36|4327.36|0
1717154400000|2024-05-31 11:20:00|4327.54|4327.54|4325.8|4325.8|4327.76|4327.76|4324.77|4324.77|0
1717154700000|2024-05-31 11:25:00|4326.14|4326.14|4324.91|4324.91|4326.14|4326.14|4324.12|4324.12|0
1717155000000|2024-05-31 11:30:00|4325.05|4325.05|4327.97|4327.97|4328.12|4328.12|4324.97|4324.97|0
1717155300000|2024-05-31 11:35:00|4328.1|4328.1|4326.81|4326.81|4328.1|4328.1|4326.38|4326.38|0
1717155600000|2024-05-31 11:40:00|4326.39|4326.39|4326.83|4326.83|4327.56|4327.56|4325.37|4325.37|0
1717155900000|2024-05-31 11:45:00|4326.69|4326.69|4326.17|4326.17|4326.69|4326.69|4326.09|4326.09|0
1717156200000|2024-05-31 11:50:00|4325.42|4325.42|4325.34|4325.34|4326.01|4326.01|4324.46|4324.46|0
1717156500000|2024-05-31 11:55:00|4325|4325|4324.04|4324.04|4325|4325|4323.18|4323.18|0
1717156800000|2024-05-31 12:00:00|4323.71|4323.71|4326.88|4326.88|4326.88|4326.88|4323.71|4323.71|0
1717157100000|2024-05-31 12:05:00|4326.75|4326.75|4328.69|4328.69|4328.69|4328.69|4326.05|4326.05|0
1717157400000|2024-05-31 12:10:00|4328.35|4328.35|4328.11|4328.11|4329.85|4329.85|4327.57|4327.57|0
1717157700000|2024-05-31 12:15:00|4328.15|4328.15|4326.39|4326.39|4328.53|4328.53|4326.29|4326.29|0
1717158000000|2024-05-31 12:20:00|4327.07|4327.07|4330.36|4330.36|4330.36|4330.36|4327.07|4327.07|0
1717158300000|2024-05-31 12:25:00|4330.02|4330.02|4328.29|4328.29|4331.13|4331.13|4327.56|4327.56|0
1717158600000|2024-05-31 12:30:00|4330.62|4330.62|4331.52|4331.52|4332.75|4332.75|4328.69|4328.69|0
1717158900000|2024-05-31 12:35:00|4331.88|4331.88|4332.27|4332.27|4332.46|4332.46|4330.43|4330.43|0
1717159200000|2024-05-31 12:40:00|4332.2|4332.2|4332.1|4332.1|4333.97|4333.97|4331.4|4331.4|0
1717159500000|2024-05-31 12:45:00|4332.03|4332.03|4332.53|4332.53|4332.55|4332.55|4330.75|4330.75|0
1717159800000|2024-05-31 12:50:00|4332.63|4332.63|4333.81|4333.81|4333.94|4333.94|4331.85|4331.85|0
1717160100000|2024-05-31 12:55:00|4333.89|4333.89|4333.58|4333.58|4333.89|4333.89|4331.17|4331.17|0
1717160400000|2024-05-31 13:00:00|4333.8|4333.8|4332.4|4332.4|4334.01|4334.01|4332.26|4332.26|0
1717160700000|2024-05-31 13:05:00|4333.27|4333.27|4328.15|4328.15|4333.27|4333.27|4327.85|4327.85|0
1717161000000|2024-05-31 13:10:00|4328.01|4328.01|4331.33|4331.33|4331.33|4331.33|4328.01|4328.01|0
1717161300000|2024-05-31 13:15:00|4331.43|4331.43|4328.75|4328.75|4332.1|4332.1|4327.8|4327.8|0
1717161600000|2024-05-31 13:20:00|4328.53|4328.53|4329.18|4329.18|4329.82|4329.82|4326.61|4326.61|0
1717161900000|2024-05-31 13:25:00|4329.31|4329.31|4328.03|4328.03|4329.47|4329.47|4327.85|4327.85|0
1717162200000|2024-05-31 13:30:00|4328.13|4328.13|4326.98|4326.98|4328.13|4328.13|4322.98|4322.98|0
1717162500000|2024-05-31 13:35:00|4327.11|4327.11|4326.28|4326.28|4328.37|4328.37|4325.94|4325.94|0
1717162800000|2024-05-31 13:40:00|4325.94|4325.94|4325.07|4325.07|4325.94|4325.94|4324.09|4324.09|0
1717163100000|2024-05-31 13:45:00|4325.17|4325.17|4324.9|4324.9|4327.92|4327.92|4323.27|4323.27|0
1717163400000|2024-05-31 13:50:00|4325.03|4325.03|4321.28|4321.28|4327.35|4327.35|4320.72|4320.72|0
1717163700000|2024-05-31 13:55:00|4321.62|4321.62|4314.68|4314.68|4321.7|4321.7|4314.68|4314.68|0
1717164000000|2024-05-31 14:00:00|4315.35|4315.35|4317.34|4317.34|4319.2|4319.2|4315.09|4315.09|0
1717164300000|2024-05-31 14:05:00|4317.47|4317.47|4316.54|4316.54|4318.59|4318.59|4316.27|4316.27|0
1717164600000|2024-05-31 14:10:00|4316.2|4316.2|4315.12|4315.12|4317.32|4317.32|4315.12|4315.12|0
1717164900000|2024-05-31 14:15:00|4315.46|4315.46|4311.9|4311.9|4315.8|4315.8|4311.71|4311.71|0
1717165200000|2024-05-31 14:20:00|4312.03|4312.03|4308.51|4308.51|4314.71|4314.71|4308.51|4308.51|0
1717165500000|2024-05-31 14:25:00|4308.38|4308.38|4307.77|4307.77|4308.38|4308.38|4305.61|4305.61|0
1717165800000|2024-05-31 14:30:00|4307.57|4307.57|4311.77|4311.77|4312.11|4312.11|4306.54|4306.54|0
1717166100000|2024-05-31 14:35:00|4311.69|4311.69|4313.38|4313.38|4313.78|4313.78|4310.83|4310.83|0
1717166400000|2024-05-31 14:40:00|4313.47|4313.47|4315.66|4315.66|4315.86|4315.86|4312.53|4312.53|0
1717166700000|2024-05-31 14:45:00|4315.71|4315.71|4313.86|4313.86|4316.25|4316.25|4313.19|4313.19|0
1717167000000|2024-05-31 14:50:00|4313.82|4313.82|4314.99|4314.99|4315.67|4315.67|4312.37|4312.37|0
1717167300000|2024-05-31 14:55:00|4315.09|4315.09|4320.7|4320.7|4320.7|4320.7|4315.09|4315.09|0
1717167600000|2024-05-31 15:00:00|4320.36|4320.36|4316.22|4316.22|4320.7|4320.7|4315.33|4315.33|0
1717167900000|2024-05-31 15:05:00|4316.14|4316.14|4318.79|4318.79|4319.23|4319.23|4316.14|4316.14|0
1717168200000|2024-05-31 15:10:00|4318.88|4318.88|4321.84|4321.84|4321.84|4321.84|4318.88|4318.88|0
1717168500000|2024-05-31 15:15:00|4321.7|4321.7|4324.26|4324.26|4324.66|4324.66|4321.7|4321.7|0
1717168800000|2024-05-31 15:20:00|4323.92|4323.92|4321.37|4321.37|4323.92|4323.92|4321.37|4321.37|0
1717169100000|2024-05-31 15:25:00|4321.28|4321.28|4320.07|4320.07|4321.28|4321.28|4317.47|4317.47|0
1717398900000|2024-06-03 07:15:00|4375.53|4375.53|4372.63|4372.63|4376.91|4376.91|4371.89|4371.89|0
1717399200000|2024-06-03 07:20:00|4372.54|4372.54|4366.17|4366.17|4372.73|4372.73|4366.17|4366.17|0
1717399500000|2024-06-03 07:25:00|4365.91|4365.91|4357.79|4357.79|4366.66|4366.66|4357.79|4357.79|0
1717399800000|2024-06-03 07:30:00|4357.66|4357.66|4355.94|4355.94|4360.91|4360.91|4355.72|4355.72|0
1717400100000|2024-06-03 07:35:00|4355.6|4355.6|4360.74|4360.74|4361.05|4361.05|4355.31|4355.31|0
1717400400000|2024-06-03 07:40:00|4360.93|4360.93|4356.24|4356.24|4361.83|4361.83|4356.24|4356.24|0
1717400700000|2024-06-03 07:45:00|4357.42|4357.42|4359.71|4359.71|4359.71|4359.71|4356.75|4356.75|0
1717401000000|2024-06-03 07:50:00|4359.62|4359.62|4358.85|4358.85|4361.94|4361.94|4358.85|4358.85|0
1717401300000|2024-06-03 07:55:00|4359.07|4359.07|4357.95|4357.95|4359.13|4359.13|4357.64|4357.64|0
1717401600000|2024-06-03 08:00:00|4357.28|4357.28|4355.93|4355.93|4357.73|4357.73|4352.58|4352.58|0
1717401900000|2024-06-03 08:05:00|4355.74|4355.74|4353.37|4353.37|4355.74|4355.74|4352|4352|0
1717402200000|2024-06-03 08:10:00|4354.05|4354.05|4356.54|4356.54|4358.19|4358.19|4353.97|4353.97|0
1717402500000|2024-06-03 08:15:00|4356.88|4356.88|4354.38|4354.38|4357.41|4357.41|4353.87|4353.87|0
1717402800000|2024-06-03 08:20:00|4354.72|4354.72|4352.8|4352.8|4354.72|4354.72|4352.14|4352.14|0
1717403100000|2024-06-03 08:25:00|4352.57|4352.57|4357.61|4357.61|4358.24|4358.24|4351.89|4351.89|0
1717403400000|2024-06-03 08:30:00|4358.06|4358.06|4360.36|4360.36|4361.68|4361.68|4358.06|4358.06|0
1717403700000|2024-06-03 08:35:00|4360.02|4360.02|4356.97|4356.97|4362.07|4362.07|4356.97|4356.97|0
1717404000000|2024-06-03 08:40:00|4357.39|4357.39|4357.2|4357.2|4358.18|4358.18|4355.88|4355.88|0
1717404300000|2024-06-03 08:45:00|4357.19|4357.19|4361.05|4361.05|4361.61|4361.61|4356.78|4356.78|0
1717404600000|2024-06-03 08:50:00|4361.73|4361.73|4362.51|4362.51|4362.6|4362.6|4360.09|4360.09|0
1717404900000|2024-06-03 08:55:00|4362.28|4362.28|4362.74|4362.74|4365.1|4365.1|4362.28|4362.28|0
1717405200000|2024-06-03 09:00:00|4362.64|4362.64|4358.35|4358.35|4362.94|4362.94|4358.35|4358.35|0
1717405500000|2024-06-03 09:05:00|4358.43|4358.43|4357.43|4357.43|4360.6|4360.6|4357.43|4357.43|0
1717405800000|2024-06-03 09:10:00|4358|4358|4356.46|4356.46|4358.38|4358.38|4355.62|4355.62|0
1717406100000|2024-06-03 09:15:00|4356.56|4356.56|4353.92|4353.92|4357.53|4357.53|4353.66|4353.66|0
1717406400000|2024-06-03 09:20:00|4353.66|4353.66|4350.4|4350.4|4353.66|4353.66|4349.86|4349.86|0
1717406700000|2024-06-03 09:25:00|4350.35|4350.35|4351.65|4351.65|4351.99|4351.99|4350.23|4350.23|0
1717407000000|2024-06-03 09:30:00|4351.86|4351.86|4349.24|4349.24|4352.02|4352.02|4349.24|4349.24|0
1717407300000|2024-06-03 09:35:00|4349.11|4349.11|4348.82|4348.82|4349.11|4349.11|4348.01|4348.01|0
1717407600000|2024-06-03 09:40:00|4349.16|4349.16|4349.72|4349.72|4351.08|4351.08|4348.19|4348.19|0
1717407900000|2024-06-03 09:45:00|4350.06|4350.06|4347.7|4347.7|4351.29|4351.29|4346.54|4346.54|0
1717408200000|2024-06-03 09:50:00|4347.83|4347.83|4352.61|4352.61|4352.61|4352.61|4347.78|4347.78|0
1717408500000|2024-06-03 09:55:00|4352.95|4352.95|4352.2|4352.2|4353.27|4353.27|4352.2|4352.2|0
1717408800000|2024-06-03 10:00:00|4352.43|4352.43|4352.18|4352.18|4353.15|4353.15|4352.18|4352.18|0
1717409100000|2024-06-03 10:05:00|4352.26|4352.26|4353.25|4353.25|4353.85|4353.85|4352.11|4352.11|0
1717409400000|2024-06-03 10:10:00|4353.11|4353.11|4353.24|4353.24|4353.63|4353.63|4353.07|4353.07|0
1717409700000|2024-06-03 10:15:00|4353.58|4353.58|4352.62|4352.62|4354.29|4354.29|4351.88|4351.88|0
1717410000000|2024-06-03 10:20:00|4352.96|4352.96|4353.79|4353.79|4354.43|4354.43|4352.49|4352.49|0
1717410300000|2024-06-03 10:25:00|4353.66|4353.66|4353.93|4353.93|4354.06|4354.06|4352.87|4352.87|0
1717410600000|2024-06-03 10:30:00|4353.59|4353.59|4349.43|4349.43|4353.59|4353.59|4349.43|4349.43|0
1717410900000|2024-06-03 10:35:00|4349.29|4349.29|4349.52|4349.52|4350.06|4350.06|4348.31|4348.31|0
1717411200000|2024-06-03 10:40:00|4348.84|4348.84|4344.59|4344.59|4348.84|4348.84|4344.59|4344.59|0
1717411500000|2024-06-03 10:45:00|4344.25|4344.25|4344.22|4344.22|4344.41|4344.41|4343.53|4343.53|0
1717411800000|2024-06-03 10:50:00|4343.99|4343.99|4339.49|4339.49|4344.12|4344.12|4339.49|4339.49|0
1717412100000|2024-06-03 10:55:00|4339.83|4339.83|4335.88|4335.88|4340.3|4340.3|4335.88|4335.88|0
1717412400000|2024-06-03 11:00:00|4336.22|4336.22|4337.72|4337.72|4339.61|4339.61|4336.18|4336.18|0
1717412700000|2024-06-03 11:05:00|4337.66|4337.66|4336.13|4336.13|4337.66|4337.66|4334.45|4334.45|0
1717413000000|2024-06-03 11:10:00|4336.22|4336.22|4339.57|4339.57|4339.57|4339.57|4336|4336|0
1717413300000|2024-06-03 11:15:00|4339.23|4339.23|4339.45|4339.45|4339.73|4339.73|4338.33|4338.33|0
1717413600000|2024-06-03 11:20:00|4339.37|4339.37|4337.41|4337.41|4339.37|4339.37|4336.42|4336.42|0
1717413900000|2024-06-03 11:25:00|4337.55|4337.55|4332.55|4332.55|4337.55|4337.55|4332.08|4332.08|0
1717414200000|2024-06-03 11:30:00|4332.74|4332.74|4337.27|4337.27|4337.32|4337.32|4332.74|4332.74|0
1717414500000|2024-06-03 11:35:00|4337.48|4337.48|4340.34|4340.34|4340.34|4340.34|4335.83|4335.83|0
1717414800000|2024-06-03 11:40:00|4340.12|4340.12|4340.19|4340.19|4341.7|4341.7|4339.98|4339.98|0
1717415100000|2024-06-03 11:45:00|4339.95|4339.95|4340.96|4340.96|4340.96|4340.96|4339.24|4339.24|0
1717415400000|2024-06-03 11:50:00|4340.63|4340.63|4339.17|4339.17|4340.63|4340.63|4339.17|4339.17|0
1717415700000|2024-06-03 11:55:00|4339.13|4339.13|4338.04|4338.04|4339.83|4339.83|4337.66|4337.66|0
1717416000000|2024-06-03 12:00:00|4338.27|4338.27|4333.55|4333.55|4338.27|4338.27|4333.55|4333.55|0
1717416300000|2024-06-03 12:05:00|4333.89|4333.89|4334.91|4334.91|4334.91|4334.91|4332.28|4332.28|0
1717416600000|2024-06-03 12:10:00|4335.18|4335.18|4335.47|4335.47|4335.7|4335.7|4332.42|4332.42|0
1717416900000|2024-06-03 12:15:00|4335.21|4335.21|4334.89|4334.89|4335.72|4335.72|4334.83|4334.83|0
1717417200000|2024-06-03 12:20:00|4334.83|4334.83|4332.74|4332.74|4334.83|4334.83|4332.01|4332.01|0
1717417500000|2024-06-03 12:25:00|4332.87|4332.87|4332.45|4332.45|4334.87|4334.87|4332.45|4332.45|0
1717417800000|2024-06-03 12:30:00|4332.58|4332.58|4333.05|4333.05|4333.05|4333.05|4331.52|4331.52|0
1717418100000|2024-06-03 12:35:00|4333.11|4333.11|4337.76|4337.76|4337.76|4337.76|4333.11|4333.11|0
1717418400000|2024-06-03 12:40:00|4337.84|4337.84|4339.5|4339.5|4341.96|4341.96|4337.84|4337.84|0
1717418700000|2024-06-03 12:45:00|4338.82|4338.82|4339.41|4339.41|4339.41|4339.41|4337.56|4337.56|0
1717419000000|2024-06-03 12:50:00|4339.55|4339.55|4341.2|4341.2|4341.75|4341.75|4339.55|4339.55|0
1717419300000|2024-06-03 12:55:00|4341.88|4341.88|4340.64|4340.64|4343.13|4343.13|4340.64|4340.64|0
1717419600000|2024-06-03 13:00:00|4340.54|4340.54|4338.26|4338.26|4340.54|4340.54|4338.26|4338.26|0
1717419900000|2024-06-03 13:05:00|4338.13|4338.13|4340.2|4340.2|4340.2|4340.2|4337.38|4337.38|0
1717420200000|2024-06-03 13:10:00|4339.78|4339.78|4337.62|4337.62|4339.78|4339.78|4336.98|4336.98|0
1717420500000|2024-06-03 13:15:00|4337.75|4337.75|4338.02|4338.02|4339.31|4339.31|4337.55|4337.55|0
1717420800000|2024-06-03 13:20:00|4337.92|4337.92|4338.36|4338.36|4338.36|4338.36|4335.96|4335.96|0
1717421100000|2024-06-03 13:25:00|4338.69|4338.69|4338.2|4338.2|4339.17|4339.17|4337.98|4337.98|0
1717421400000|2024-06-03 13:30:00|4338.88|4338.88|4344.05|4344.05|4345.47|4345.47|4338.88|4338.88|0
1717421700000|2024-06-03 13:35:00|4344.39|4344.39|4345.6|4345.6|4346.41|4346.41|4340.49|4340.49|0
1717422000000|2024-06-03 13:40:00|4345.29|4345.29|4343.09|4343.09|4346.97|4346.97|4341.63|4341.63|0
1717422300000|2024-06-03 13:45:00|4343.14|4343.14|4341.84|4341.84|4343.37|4343.37|4339.95|4339.95|0
1717422600000|2024-06-03 13:50:00|4341.5|4341.5|4334.64|4334.64|4341.5|4341.5|4333.87|4333.87|0
1717422900000|2024-06-03 13:55:00|4334.5|4334.5|4336.5|4336.5|4336.96|4336.96|4332.31|4332.31|0
1717423200000|2024-06-03 14:00:00|4336.84|4336.84|4333.36|4333.36|4345.11|4345.11|4332.36|4332.36|0
1717423500000|2024-06-03 14:05:00|4333.49|4333.49|4329.85|4329.85|4335.75|4335.75|4329.51|4329.51|0
1717423800000|2024-06-03 14:10:00|4329.77|4329.77|4329.76|4329.76|4332.63|4332.63|4329.2|4329.2|0
1717424100000|2024-06-03 14:15:00|4329.98|4329.98|4329.76|4329.76|4332.29|4332.29|4329.09|4329.09|0
1717424400000|2024-06-03 14:20:00|4330.23|4330.23|4325.54|4325.54|4330.46|4330.46|4325.5|4325.5|0
1717424700000|2024-06-03 14:25:00|4325.2|4325.2|4325.59|4325.59|4326.31|4326.31|4324.68|4324.68|0
1717425000000|2024-06-03 14:30:00|4325.46|4325.46|4322.99|4322.99|4325.54|4325.54|4322.13|4322.13|0
1717425300000|2024-06-03 14:35:00|4322.94|4322.94|4323.79|4323.79|4323.92|4323.92|4319.57|4319.57|0
1717425600000|2024-06-03 14:40:00|4323.88|4323.88|4330.03|4330.03|4330.37|4330.37|4323.88|4323.88|0
1717425900000|2024-06-03 14:45:00|4329.97|4329.97|4326.43|4326.43|4330.03|4330.03|4325.08|4325.08|0
1717426200000|2024-06-03 14:50:00|4326.66|4326.66|4329.43|4329.43|4330.49|4330.49|4326.66|4326.66|0
1717426500000|2024-06-03 14:55:00|4329.4|4329.4|4327.12|4327.12|4329.4|4329.4|4325.03|4325.03|0
1717426800000|2024-06-03 15:00:00|4327.46|4327.46|4323.71|4323.71|4327.46|4327.46|4323.13|4323.13|0
1717427100000|2024-06-03 15:05:00|4323.62|4323.62|4327.69|4327.69|4328.03|4328.03|4322.37|4322.37|0
1717427400000|2024-06-03 15:10:00|4327.77|4327.77|4327.77|4327.77|4328.64|4328.64|4325.63|4325.63|0
1717427700000|2024-06-03 15:15:00|4327.76|4327.76|4330.19|4330.19|4330.19|4330.19|4327.28|4327.28|0
1717428000000|2024-06-03 15:20:00|4330.32|4330.32|4328.87|4328.87|4331.09|4331.09|4328.87|4328.87|0
1717428300000|2024-06-03 15:25:00|4328.31|4328.31|4325.86|4325.86|4329.1|4329.1|4325.5|4325.5|0
1717485300000|2024-06-04 07:15:00|4302.52|4302.52|4300.71|4300.71|4302.86|4302.86|4296.88|4296.88|0
1717485600000|2024-06-04 07:20:00|4300.39|4300.39|4296.96|4296.96|4300.39|4300.39|4295.74|4295.74|0
1717485900000|2024-06-04 07:25:00|4296.88|4296.88|4293.64|4293.64|4299|4299|4293.64|4293.64|0
1717486200000|2024-06-04 07:30:00|4293.51|4293.51|4298.86|4298.86|4298.86|4298.86|4293.51|4293.51|0
1717486500000|2024-06-04 07:35:00|4299.09|4299.09|4296.13|4296.13|4299.09|4299.09|4294.72|4294.72|0
1717486800000|2024-06-04 07:40:00|4295.91|4295.91|4297.05|4297.05|4298.83|4298.83|4294.09|4294.09|0
1717487100000|2024-06-04 07:45:00|4297.03|4297.03|4294.16|4294.16|4297.24|4297.24|4293.78|4293.78|0
1717487400000|2024-06-04 07:50:00|4294.29|4294.29|4287.81|4287.81|4295.34|4295.34|4287.81|4287.81|0
1717487700000|2024-06-04 07:55:00|4288.15|4288.15|4285.27|4285.27|4288.49|4288.49|4283.72|4283.72|0
1717488000000|2024-06-04 08:00:00|4285.4|4285.4|4274.74|4274.74|4285.4|4285.4|4274.17|4274.17|0
1717488300000|2024-06-04 08:05:00|4274.6|4274.6|4275.77|4275.77|4279.15|4279.15|4272.49|4272.49|0
1717488600000|2024-06-04 08:10:00|4276.22|4276.22|4271.81|4271.81|4276.22|4276.22|4270.13|4270.13|0
1717488900000|2024-06-04 08:15:00|4271.74|4271.74|4273.66|4273.66|4275.53|4275.53|4271.74|4271.74|0
1717489200000|2024-06-04 08:20:00|4273.93|4273.93|4274.38|4274.38|4276.63|4276.63|4273.8|4273.8|0
1717489500000|2024-06-04 08:25:00|4274.25|4274.25|4276|4276|4276|4276|4273.46|4273.46|0
1717489800000|2024-06-04 08:30:00|4275.86|4275.86|4275.19|4275.19|4279.83|4279.83|4274.72|4274.72|0
1717490100000|2024-06-04 08:35:00|4273.86|4273.86|4271.07|4271.07|4273.86|4273.86|4268.6|4268.6|0
1717490400000|2024-06-04 08:40:00|4271.41|4271.41|4272.94|4272.94|4273.39|4273.39|4271.1|4271.1|0
1717490700000|2024-06-04 08:45:00|4272.6|4272.6|4271.54|4271.54|4273.65|4273.65|4270.53|4270.53|0
1717491000000|2024-06-04 08:50:00|4270.86|4270.86|4268.48|4268.48|4270.86|4270.86|4265.32|4265.32|0
1717491300000|2024-06-04 08:55:00|4268.42|4268.42|4265.17|4265.17|4268.42|4268.42|4264.63|4264.63|0
1717491600000|2024-06-04 09:00:00|4266.19|4266.19|4265.25|4265.25|4267.44|4267.44|4265.25|4265.25|0
1717491900000|2024-06-04 09:05:00|4265.1|4265.1|4266.03|4266.03|4267.41|4267.41|4263.66|4263.66|0
1717492200000|2024-06-04 09:10:00|4266.5|4266.5|4266.06|4266.06|4267.03|4267.03|4265.05|4265.05|0
1717492500000|2024-06-04 09:15:00|4265.79|4265.79|4264.23|4264.23|4265.79|4265.79|4262.96|4262.96|0
1717492800000|2024-06-04 09:20:00|4263.89|4263.89|4263.42|4263.42|4265.4|4265.4|4259.36|4259.36|0
1717493100000|2024-06-04 09:25:00|4263.82|4263.82|4264|4264|4265.64|4265.64|4263.72|4263.72|0
1717493400000|2024-06-04 09:30:00|4264.13|4264.13|4263.07|4263.07|4266.29|4266.29|4262.39|4262.39|0
1717493700000|2024-06-04 09:35:00|4262.73|4262.73|4266.56|4266.56|4266.56|4266.56|4261.35|4261.35|0
1717494000000|2024-06-04 09:40:00|4266.72|4266.72|4264.62|4264.62|4269.5|4269.5|4263.89|4263.89|0
1717494300000|2024-06-04 09:45:00|4264.46|4264.46|4262.36|4262.36|4265.28|4265.28|4261.76|4261.76|0
1717494600000|2024-06-04 09:50:00|4262.7|4262.7|4264.51|4264.51|4265.38|4265.38|4261.45|4261.45|0
1717494900000|2024-06-04 09:55:00|4264.52|4264.52|4265.13|4265.13|4265.6|4265.6|4264.18|4264.18|0
1717495200000|2024-06-04 10:00:00|4265.05|4265.05|4267.4|4267.4|4267.4|4267.4|4265.05|4265.05|0
1717495500000|2024-06-04 10:05:00|4267.27|4267.27|4266.07|4266.07|4268.8|4268.8|4265.94|4265.94|0
1717495800000|2024-06-04 10:10:00|4265.73|4265.73|4268.48|4268.48|4268.48|4268.48|4264.92|4264.92|0
1717496100000|2024-06-04 10:15:00|4268.7|4268.7|4268.57|4268.57|4269.87|4269.87|4266.82|4266.82|0
1717496400000|2024-06-04 10:20:00|4268.79|4268.79|4268.75|4268.75|4269.28|4269.28|4267.49|4267.49|0
1717496700000|2024-06-04 10:25:00|4269.09|4269.09|4270.23|4270.23|4271.45|4271.45|4269.09|4269.09|0
1717497000000|2024-06-04 10:30:00|4270.01|4270.01|4273.14|4273.14|4273.14|4273.14|4270.01|4270.01|0
1717497300000|2024-06-04 10:35:00|4273.82|4273.82|4276.64|4276.64|4277.81|4277.81|4273.82|4273.82|0
1717497600000|2024-06-04 10:40:00|4276.41|4276.41|4269.76|4269.76|4277.07|4277.07|4269.76|4269.76|0
1717497900000|2024-06-04 10:45:00|4269.69|4269.69|4271.36|4271.36|4273.48|4273.48|4269.69|4269.69|0
1717498200000|2024-06-04 10:50:00|4271.7|4271.7|4270.95|4270.95|4273.42|4273.42|4270.92|4270.92|0
1717498500000|2024-06-04 10:55:00|4271.18|4271.18|4265.02|4265.02|4271.52|4271.52|4265.02|4265.02|0
1717498800000|2024-06-04 11:00:00|4265.08|4265.08|4272.08|4272.08|4272.74|4272.74|4265.08|4265.08|0
1717499100000|2024-06-04 11:05:00|4271.4|4271.4|4274.08|4274.08|4274.08|4274.08|4270.66|4270.66|0
1717499400000|2024-06-04 11:10:00|4274.11|4274.11|4277.68|4277.68|4278.15|4278.15|4274.11|4274.11|0
1717499700000|2024-06-04 11:15:00|4277.52|4277.52|4281.66|4281.66|4281.81|4281.81|4276.35|4276.35|0
1717500000000|2024-06-04 11:20:00|4281.71|4281.71|4281.13|4281.13|4283.4|4283.4|4280.83|4280.83|0
1717500300000|2024-06-04 11:25:00|4281.05|4281.05|4283.89|4283.89|4285.48|4285.48|4280.97|4280.97|0
1717500600000|2024-06-04 11:30:00|4283.21|4283.21|4284.1|4284.1|4285.96|4285.96|4282.69|4282.69|0
1717500900000|2024-06-04 11:35:00|4284.44|4284.44|4286.74|4286.74|4287.61|4287.61|4283.41|4283.41|0
1717501200000|2024-06-04 11:40:00|4287.08|4287.08|4288.08|4288.08|4288.08|4288.08|4285.92|4285.92|0
1717501500000|2024-06-04 11:45:00|4287.92|4287.92|4285.41|4285.41|4288.36|4288.36|4285.41|4285.41|0
1717501800000|2024-06-04 11:50:00|4285.07|4285.07|4286.42|4286.42|4287.03|4287.03|4284.85|4284.85|0
1717502100000|2024-06-04 11:55:00|4287.1|4287.1|4288.93|4288.93|4288.93|4288.93|4286.55|4286.55|0
1717502400000|2024-06-04 12:00:00|4288.59|4288.59|4281.43|4281.43|4288.98|4288.98|4281.43|4281.43|0
1717502700000|2024-06-04 12:05:00|4281.21|4281.21|4283.36|4283.36|4283.36|4283.36|4281.21|4281.21|0
1717503000000|2024-06-04 12:10:00|4283.58|4283.58|4285.08|4285.08|4285.08|4285.08|4282.16|4282.16|0
1717503300000|2024-06-04 12:15:00|4285.14|4285.14|4284.53|4284.53|4285.66|4285.66|4284.38|4284.38|0
1717503600000|2024-06-04 12:20:00|4284.4|4284.4|4281.26|4281.26|4284.4|4284.4|4281.15|4281.15|0
1717503900000|2024-06-04 12:25:00|4281.03|4281.03|4280.33|4280.33|4282.92|4282.92|4279.76|4279.76|0
1717504200000|2024-06-04 12:30:00|4280.11|4280.11|4282.27|4282.27|4282.61|4282.61|4280.03|4280.03|0
1717504500000|2024-06-04 12:35:00|4282.2|4282.2|4281.59|4281.59|4283.15|4283.15|4281.59|4281.59|0
1717504800000|2024-06-04 12:40:00|4281.53|4281.53|4283.03|4283.03|4283.5|4283.5|4281.19|4281.19|0
1717505100000|2024-06-04 12:45:00|4283.11|4283.11|4283.31|4283.31|4285.22|4285.22|4283.01|4283.01|0
1717505400000|2024-06-04 12:50:00|4283.32|4283.32|4284.36|4284.36|4285.17|4285.17|4283.15|4283.15|0
1717505700000|2024-06-04 12:55:00|4284.58|4284.58|4287.13|4287.13|4287.27|4287.27|4282.13|4282.13|0
1717506000000|2024-06-04 13:00:00|4287.21|4287.21|4287.58|4287.58|4288.48|4288.48|4286.69|4286.69|0
1717506300000|2024-06-04 13:05:00|4287.24|4287.24|4294.75|4294.75|4295.43|4295.43|4287.24|4287.24|0
1717506600000|2024-06-04 13:10:00|4294.67|4294.67|4297.48|4297.48|4300.83|4300.83|4294.62|4294.62|0
1717506900000|2024-06-04 13:15:00|4297.38|4297.38|4295.93|4295.93|4298.67|4298.67|4294.49|4294.49|0
1717507200000|2024-06-04 13:20:00|4296.27|4296.27|4297.94|4297.94|4298.31|4298.31|4293.78|4293.78|0
1717507500000|2024-06-04 13:25:00|4298.16|4298.16|4296.94|4296.94|4302.53|4302.53|4296.94|4296.94|0
1717507800000|2024-06-04 13:30:00|4296.86|4296.86|4298.25|4298.25|4302.64|4302.64|4294.84|4294.84|0
1717508100000|2024-06-04 13:35:00|4298.03|4298.03|4296.81|4296.81|4299.46|4299.46|4295.64|4295.64|0
1717508400000|2024-06-04 13:40:00|4296.58|4296.58|4299.71|4299.71|4300.26|4300.26|4295.16|4295.16|0
1717508700000|2024-06-04 13:45:00|4299.79|4299.79|4306.2|4306.2|4306.99|4306.99|4299.79|4299.79|0
1717509000000|2024-06-04 13:50:00|4305.86|4305.86|4298.36|4298.36|4305.86|4305.86|4297.57|4297.57|0
1717509300000|2024-06-04 13:55:00|4298.02|4298.02|4303.12|4303.12|4303.29|4303.29|4297.98|4297.98|0
1717509600000|2024-06-04 14:00:00|4302.89|4302.89|4304.77|4304.77|4306.42|4306.42|4301.6|4301.6|0
1717509900000|2024-06-04 14:05:00|4305.1|4305.1|4304.77|4304.77|4307.09|4307.09|4302.47|4302.47|0
1717510200000|2024-06-04 14:10:00|4304.8|4304.8|4308.94|4308.94|4308.94|4308.94|4304.09|4304.09|0
1717510500000|2024-06-04 14:15:00|4308.6|4308.6|4307.53|4307.53|4310.47|4310.47|4305.41|4305.41|0
1717510800000|2024-06-04 14:20:00|4306.85|4306.85|4299.49|4299.49|4307.09|4307.09|4298.65|4298.65|0
1717511100000|2024-06-04 14:25:00|4300.35|4300.35|4300.38|4300.38|4300.93|4300.93|4298.42|4298.42|0
1717511400000|2024-06-04 14:30:00|4300.04|4300.04|4295.53|4295.53|4300.92|4300.92|4295.53|4295.53|0
1717511700000|2024-06-04 14:35:00|4294.85|4294.85|4291.82|4291.82|4294.85|4294.85|4289.53|4289.53|0
1717512000000|2024-06-04 14:40:00|4292.16|4292.16|4290.64|4290.64|4293.28|4293.28|4290.01|4290.01|0
1717512300000|2024-06-04 14:45:00|4290.56|4290.56|4284.66|4284.66|4290.81|4290.81|4284.66|4284.66|0
1717512600000|2024-06-04 14:50:00|4284.68|4284.68|4283.2|4283.2|4284.68|4284.68|4279.49|4279.49|0
1717512900000|2024-06-04 14:55:00|4282.86|4282.86|4281.15|4281.15|4283.52|4283.52|4280.57|4280.57|0
1717513200000|2024-06-04 15:00:00|4280.81|4280.81|4274.95|4274.95|4282.72|4282.72|4273.86|4273.86|0
1717513500000|2024-06-04 15:05:00|4274.82|4274.82|4278.64|4278.64|4278.94|4278.94|4274|4274|0
1717513800000|2024-06-04 15:10:00|4278.77|4278.77|4278.43|4278.43|4280.09|4280.09|4277.67|4277.67|0
1717514100000|2024-06-04 15:15:00|4278.46|4278.46|4281.79|4281.79|4281.93|4281.93|4278.45|4278.45|0
1717514400000|2024-06-04 15:20:00|4281.52|4281.52|4279.89|4279.89|4281.52|4281.52|4276.89|4276.89|0
1717514700000|2024-06-04 15:25:00|4279.86|4279.86|4281.9|4281.9|4283.2|4283.2|4279.86|4279.86|0
1717571700000|2024-06-05 07:15:00|4267.36|4267.36|4260.95|4260.95|4269.04|4269.04|4260.95|4260.95|0
1717572000000|2024-06-05 07:20:00|4260.69|4260.69|4260.92|4260.92|4262.9|4262.9|4259.81|4259.81|0
1717572300000|2024-06-05 07:25:00|4260.78|4260.78|4248.25|4248.25|4260.78|4260.78|4246.79|4246.79|0
1717572600000|2024-06-05 07:30:00|4248.47|4248.47|4237.49|4237.49|4248.62|4248.62|4236.95|4236.95|0
1717572900000|2024-06-05 07:35:00|4237.52|4237.52|4240.47|4240.47|4241.73|4241.73|4237.52|4237.52|0
1717573200000|2024-06-05 07:40:00|4240.32|4240.32|4243.4|4243.4|4246.23|4246.23|4239.82|4239.82|0
1717573500000|2024-06-05 07:45:00|4242.73|4242.73|4242.97|4242.97|4244.84|4244.84|4242.65|4242.65|0
1717573800000|2024-06-05 07:50:00|4243.04|4243.04|4244.15|4244.15|4245.27|4245.27|4241.88|4241.88|0
1717574100000|2024-06-05 07:55:00|4243.81|4243.81|4238.31|4238.31|4243.81|4243.81|4237.4|4237.4|0
1717574400000|2024-06-05 08:00:00|4238.08|4238.08|4238.74|4238.74|4241.98|4241.98|4238.08|4238.08|0
1717574700000|2024-06-05 08:05:00|4238.66|4238.66|4239.25|4239.25|4239.3|4239.3|4236.53|4236.53|0
1717575000000|2024-06-05 08:10:00|4239.02|4239.02|4242.65|4242.65|4242.65|4242.65|4237.77|4237.77|0
1717575300000|2024-06-05 08:15:00|4242.92|4242.92|4238.18|4238.18|4242.92|4242.92|4237.62|4237.62|0
1717575600000|2024-06-05 08:20:00|4237.95|4237.95|4237.33|4237.33|4237.95|4237.95|4236.52|4236.52|0
1717575900000|2024-06-05 08:25:00|4238|4238|4237.52|4237.52|4238.91|4238.91|4237.36|4237.36|0
1717576200000|2024-06-05 08:30:00|4237.25|4237.25|4239.84|4239.84|4239.84|4239.84|4236.22|4236.22|0
1717576500000|2024-06-05 08:35:00|4239.97|4239.97|4242.53|4242.53|4242.53|4242.53|4239.97|4239.97|0
1717576800000|2024-06-05 08:40:00|4243.06|4243.06|4244.43|4244.43|4244.43|4244.43|4242.9|4242.9|0
1717577100000|2024-06-05 08:45:00|4244.29|4244.29|4244.14|4244.14|4245.38|4245.38|4244.14|4244.14|0
1717577400000|2024-06-05 08:50:00|4243.59|4243.59|4236.99|4236.99|4243.59|4243.59|4236.99|4236.99|0
1717577700000|2024-06-05 08:55:00|4236.86|4236.86|4230.81|4230.81|4237.2|4237.2|4230.67|4230.67|0
1717578000000|2024-06-05 09:00:00|4230.68|4230.68|4230.82|4230.82|4232.01|4232.01|4229.84|4229.84|0
1717578300000|2024-06-05 09:05:00|4230.48|4230.48|4228.63|4228.63|4231.19|4231.19|4227.9|4227.9|0
1717578600000|2024-06-05 09:10:00|4228.55|4228.55|4225.08|4225.08|4230.09|4230.09|4224.31|4224.31|0
1717578900000|2024-06-05 09:15:00|4224.95|4224.95|4227.27|4227.27|4227.27|4227.27|4221.81|4221.81|0
1717579200000|2024-06-05 09:20:00|4227.17|4227.17|4229.97|4229.97|4229.97|4229.97|4226.95|4226.95|0
1717579500000|2024-06-05 09:25:00|4230.05|4230.05|4231.94|4231.94|4233.18|4233.18|4230.05|4230.05|0
1717579800000|2024-06-05 09:30:00|4232.28|4232.28|4236.16|4236.16|4236.16|4236.16|4232.28|4232.28|0
1717580100000|2024-06-05 09:35:00|4236.29|4236.29|4237.01|4237.01|4237.14|4237.14|4234.57|4234.57|0
1717580400000|2024-06-05 09:40:00|4237.09|4237.09|4239.9|4239.9|4239.9|4239.9|4237.09|4237.09|0
1717580700000|2024-06-05 09:45:00|4240|4240|4236.27|4236.27|4240|4240|4236.13|4236.13|0
1717581000000|2024-06-05 09:50:00|4236.5|4236.5|4237.97|4237.97|4238.4|4238.4|4236.5|4236.5|0
1717581300000|2024-06-05 09:55:00|4237.83|4237.83|4241.94|4241.94|4241.94|4241.94|4237.83|4237.83|0
1717581600000|2024-06-05 10:00:00|4242.07|4242.07|4241.36|4241.36|4246.07|4246.07|4241.36|4241.36|0
1717581900000|2024-06-05 10:05:00|4241.7|4241.7|4242.59|4242.59|4242.59|4242.59|4241|4241|0
1717582200000|2024-06-05 10:10:00|4243.08|4243.08|4247.85|4247.85|4247.85|4247.85|4242.4|4242.4|0
1717582500000|2024-06-05 10:15:00|4248.19|4248.19|4249.6|4249.6|4249.6|4249.6|4247.68|4247.68|0
1717582800000|2024-06-05 10:20:00|4249.68|4249.68|4248.36|4248.36|4250.78|4250.78|4247.05|4247.05|0
1717583100000|2024-06-05 10:25:00|4248.69|4248.69|4255.75|4255.75|4255.84|4255.84|4248.69|4248.69|0
1717583400000|2024-06-05 10:30:00|4256.76|4256.76|4257.65|4257.65|4257.86|4257.86|4255.96|4255.96|0
1717583700000|2024-06-05 10:35:00|4257.58|4257.58|4254.21|4254.21|4257.8|4257.8|4254.21|4254.21|0
1717584000000|2024-06-05 10:40:00|4254.07|4254.07|4255.14|4255.14|4256.09|4256.09|4253.24|4253.24|0
1717584300000|2024-06-05 10:45:00|4255.48|4255.48|4258.14|4258.14|4259.14|4259.14|4255.48|4255.48|0
1717584600000|2024-06-05 10:50:00|4258.24|4258.24|4259.39|4259.39|4260.27|4260.27|4258.1|4258.1|0
1717584900000|2024-06-05 10:55:00|4259.25|4259.25|4259.6|4259.6|4261.12|4261.12|4259.14|4259.14|0
1717585200000|2024-06-05 11:00:00|4259.46|4259.46|4259.68|4259.68|4260.06|4260.06|4258.41|4258.41|0
1717585500000|2024-06-05 11:05:00|4260.36|4260.36|4260.09|4260.09|4261.41|4261.41|4260|4260|0
1717585800000|2024-06-05 11:10:00|4259.87|4259.87|4262.48|4262.48|4263.04|4263.04|4258.86|4258.86|0
1717586100000|2024-06-05 11:15:00|4262.54|4262.54|4259.95|4259.95|4262.55|4262.55|4259.95|4259.95|0
1717586400000|2024-06-05 11:20:00|4259.88|4259.88|4258.59|4258.59|4259.88|4259.88|4257.93|4257.93|0
1717586700000|2024-06-05 11:25:00|4258.93|4258.93|4260.39|4260.39|4260.39|4260.39|4257.96|4257.96|0
1717587000000|2024-06-05 11:30:00|4260.47|4260.47|4260.88|4260.88|4263.02|4263.02|4260.39|4260.39|0
1717587300000|2024-06-05 11:35:00|4261.02|4261.02|4260.31|4260.31|4262.77|4262.77|4260.31|4260.31|0
1717587600000|2024-06-05 11:40:00|4260.65|4260.65|4263.39|4263.39|4264.35|4264.35|4260.65|4260.65|0
1717587900000|2024-06-05 11:45:00|4263.43|4263.43|4266.83|4266.83|4266.96|4266.96|4263.43|4263.43|0
1717588200000|2024-06-05 11:50:00|4266.99|4266.99|4269.67|4269.67|4270.57|4270.57|4266.93|4266.93|0
1717588500000|2024-06-05 11:55:00|4269.52|4269.52|4271.87|4271.87|4273.31|4273.31|4268.4|4268.4|0
1717588800000|2024-06-05 12:00:00|4271.96|4271.96|4277.54|4277.54|4278.08|4278.08|4271.91|4271.91|0
1717589100000|2024-06-05 12:05:00|4277.2|4277.2|4273.94|4273.94|4277.2|4277.2|4272.03|4272.03|0
1717589400000|2024-06-05 12:10:00|4273.81|4273.81|4272.21|4272.21|4274.12|4274.12|4272.11|4272.11|0
1717589700000|2024-06-05 12:15:00|4272.16|4272.16|4268.68|4268.68|4272.16|4272.16|4268.68|4268.68|0
1717590000000|2024-06-05 12:20:00|4269.02|4269.02|4269.71|4269.71|4269.75|4269.75|4267.8|4267.8|0
1717590300000|2024-06-05 12:25:00|4269.93|4269.93|4271.32|4271.32|4272.04|4272.04|4269.93|4269.93|0
1717590600000|2024-06-05 12:30:00|4271.47|4271.47|4272.91|4272.91|4272.91|4272.91|4269.74|4269.74|0
1717590900000|2024-06-05 12:35:00|4272.98|4272.98|4274.22|4274.22|4274.86|4274.86|4272.53|4272.53|0
1717591200000|2024-06-05 12:40:00|4273.73|4273.73|4274.56|4274.56|4275.48|4275.48|4273.73|4273.73|0
1717591500000|2024-06-05 12:45:00|4274.66|4274.66|4269.86|4269.86|4275.23|4275.23|4269.07|4269.07|0
1717591800000|2024-06-05 12:50:00|4269.77|4269.77|4267.64|4267.64|4269.79|4269.79|4267.12|4267.12|0
1717592100000|2024-06-05 12:55:00|4267.56|4267.56|4267.95|4267.95|4268.31|4268.31|4265.95|4265.95|0
1717592400000|2024-06-05 13:00:00|4267.92|4267.92|4273.92|4273.92|4274.6|4274.6|4267.92|4267.92|0
1717592700000|2024-06-05 13:05:00|4273.86|4273.86|4270.34|4270.34|4273.86|4273.86|4270.34|4270.34|0
1717593000000|2024-06-05 13:10:00|4270|4270|4267.82|4267.82|4270.34|4270.34|4266.47|4266.47|0
1717593300000|2024-06-05 13:15:00|4267.6|4267.6|4267.8|4267.8|4268.27|4268.27|4264.68|4264.68|0
1717593600000|2024-06-05 13:20:00|4267.76|4267.76|4269.58|4269.58|4269.58|4269.58|4267.76|4267.76|0
1717593900000|2024-06-05 13:25:00|4269.45|4269.45|4269.02|4269.02|4270.79|4270.79|4267.78|4267.78|0
1717594200000|2024-06-05 13:30:00|4268.68|4268.68|4267.97|4267.97|4272.22|4272.22|4266.08|4266.08|0
1717594500000|2024-06-05 13:35:00|4267.84|4267.84|4266.8|4266.8|4272.31|4272.31|4264.33|4264.33|0
1717594800000|2024-06-05 13:40:00|4266.33|4266.33|4265.33|4265.33|4267.68|4267.68|4262.52|4262.52|0
1717595100000|2024-06-05 13:45:00|4265.81|4265.81|4259.99|4259.99|4265.94|4265.94|4259.72|4259.72|0
1717595400000|2024-06-05 13:50:00|4259.31|4259.31|4262.52|4262.52|4263.16|4263.16|4257.76|4257.76|0
1717595700000|2024-06-05 13:55:00|4262.18|4262.18|4260.07|4260.07|4262.58|4262.58|4259.93|4259.93|0
1717596000000|2024-06-05 14:00:00|4259.61|4259.61|4261.47|4261.47|4262.11|4262.11|4254.98|4254.98|0
1717596300000|2024-06-05 14:05:00|4261.5|4261.5|4254.91|4254.91|4261.72|4261.72|4254.91|4254.91|0
1717596600000|2024-06-05 14:10:00|4254.87|4254.87|4257.75|4257.75|4259.76|4259.76|4254.77|4254.77|0
1717596900000|2024-06-05 14:15:00|4257.67|4257.67|4257.25|4257.25|4259.29|4259.29|4256.01|4256.01|0
1717597200000|2024-06-05 14:20:00|4257.12|4257.12|4262.57|4262.57|4262.81|4262.81|4257.12|4257.12|0
1717597500000|2024-06-05 14:25:00|4262.49|4262.49|4257.61|4257.61|4263.93|4263.93|4256.86|4256.86|0
1717597800000|2024-06-05 14:30:00|4257.74|4257.74|4260.04|4260.04|4261.76|4261.76|4256.62|4256.62|0
1717598100000|2024-06-05 14:35:00|4259.82|4259.82|4258.61|4258.61|4261.11|4261.11|4258.48|4258.48|0
1717598400000|2024-06-05 14:40:00|4258.84|4258.84|4260.8|4260.8|4262.32|4262.32|4258.84|4258.84|0
1717598700000|2024-06-05 14:45:00|4260.67|4260.67|4254.06|4254.06|4260.67|4260.67|4254.06|4254.06|0
1717599000000|2024-06-05 14:50:00|4254.16|4254.16|4257.48|4257.48|4258.49|4258.49|4254.16|4254.16|0
1717599300000|2024-06-05 14:55:00|4257.59|4257.59|4256.36|4256.36|4258.97|4258.97|4255.46|4255.46|0
1717599600000|2024-06-05 15:00:00|4256.28|4256.28|4254.19|4254.19|4257.39|4257.39|4254.18|4254.18|0
1717599900000|2024-06-05 15:05:00|4254.53|4254.53|4253.59|4253.59|4254.87|4254.87|4252.91|4252.91|0
1717600200000|2024-06-05 15:10:00|4253.81|4253.81|4253.67|4253.67|4254.41|4254.41|4252.2|4252.2|0
1717600500000|2024-06-05 15:15:00|4253.75|4253.75|4252.3|4252.3|4254.15|4254.15|4251.33|4251.33|0
1717600800000|2024-06-05 15:20:00|4252.22|4252.22|4252.24|4252.24|4253.78|4253.78|4250.94|4250.94|0
1717601100000|2024-06-05 15:25:00|4252.16|4252.16|4250.46|4250.46|4252.93|4252.93|4250.46|4250.46|0
1717658100000|2024-06-06 07:15:00|4252.9|4252.9|4251.35|4251.35|4252.9|4252.9|4249.56|4249.56|0
1717658400000|2024-06-06 07:20:00|4251.27|4251.27|4249.95|4249.95|4252.06|4252.06|4247.24|4247.24|0
1717658700000|2024-06-06 07:25:00|4250.23|4250.23|4251.04|4251.04|4251.66|4251.66|4248.65|4248.65|0
1717659000000|2024-06-06 07:30:00|4251.38|4251.38|4249.32|4249.32|4251.71|4251.71|4247.43|4247.43|0
1717659300000|2024-06-06 07:35:00|4249.54|4249.54|4250.86|4250.86|4251.14|4251.14|4249.44|4249.44|0
1717659600000|2024-06-06 07:40:00|4250.52|4250.52|4247.44|4247.44|4250.66|4250.66|4246.53|4246.53|0
1717659900000|2024-06-06 07:45:00|4248.11|4248.11|4249.29|4249.29|4249.85|4249.85|4247.96|4247.96|0
1717660200000|2024-06-06 07:50:00|4249.43|4249.43|4253.38|4253.38|4253.72|4253.72|4248.88|4248.88|0
1717660500000|2024-06-06 07:55:00|4253.72|4253.72|4255.14|4255.14|4255.14|4255.14|4251.91|4251.91|0
1717660800000|2024-06-06 08:00:00|4255.36|4255.36|4256.72|4256.72|4260.34|4260.34|4253.99|4253.99|0
1717661100000|2024-06-06 08:05:00|4257.06|4257.06|4258.68|4258.68|4260.37|4260.37|4256.14|4256.14|0
1717661400000|2024-06-06 08:10:00|4258.76|4258.76|4260.48|4260.48|4260.48|4260.48|4258.76|4258.76|0
1717661700000|2024-06-06 08:15:00|4260.44|4260.44|4264.57|4264.57|4265.57|4265.57|4260.44|4260.44|0
1717662000000|2024-06-06 08:20:00|4264.52|4264.52|4263.2|4263.2|4266.24|4266.24|4262.92|4262.92|0
1717662300000|2024-06-06 08:25:00|4263.53|4263.53|4263.18|4263.18|4263.53|4263.53|4261.95|4261.95|0
1717662600000|2024-06-06 08:30:00|4263.09|4263.09|4262.24|4262.24|4263.09|4263.09|4260.63|4260.63|0
1717662900000|2024-06-06 08:35:00|4262.11|4262.11|4264.15|4264.15|4264.39|4264.39|4262.03|4262.03|0
1717663200000|2024-06-06 08:40:00|4264.02|4264.02|4265.68|4265.68|4265.84|4265.84|4262.44|4262.44|0
1717663500000|2024-06-06 08:45:00|4266.02|4266.02|4265.2|4265.2|4266.45|4266.45|4264.68|4264.68|0
1717663800000|2024-06-06 08:50:00|4265.12|4265.12|4263.33|4263.33|4265.2|4265.2|4262.44|4262.44|0
1717664100000|2024-06-06 08:55:00|4263.55|4263.55|4261.42|4261.42|4263.55|4263.55|4260.5|4260.5|0
1717664400000|2024-06-06 09:00:00|4261.65|4261.65|4260.77|4260.77|4262.58|4262.58|4260.77|4260.77|0
1717664700000|2024-06-06 09:05:00|4260.88|4260.88|4264.56|4264.56|4264.56|4264.56|4260.88|4260.88|0
1717665000000|2024-06-06 09:10:00|4264.78|4264.78|4265.93|4265.93|4266.75|4266.75|4264.73|4264.73|0
1717665300000|2024-06-06 09:15:00|4266.07|4266.07|4269.52|4269.52|4270.36|4270.36|4266.07|4266.07|0
1717665600000|2024-06-06 09:20:00|4269.39|4269.39|4269.33|4269.33|4270.67|4270.67|4269.26|4269.26|0
1717665900000|2024-06-06 09:25:00|4269.4|4269.4|4269.72|4269.72|4270.29|4270.29|4268.59|4268.59|0
1717666200000|2024-06-06 09:30:00|4269.38|4269.38|4274.14|4274.14|4274.14|4274.14|4269.38|4269.38|0
1717666500000|2024-06-06 09:35:00|4274.25|4274.25|4273.45|4273.45|4274.75|4274.75|4273.45|4273.45|0
1717666800000|2024-06-06 09:40:00|4273.31|4273.31|4275.04|4275.04|4275.15|4275.15|4272.46|4272.46|0
1717667100000|2024-06-06 09:45:00|4274.57|4274.57|4276.32|4276.32|4276.9|4276.9|4274.35|4274.35|0
1717667400000|2024-06-06 09:50:00|4275.64|4275.64|4273.55|4273.55|4275.64|4275.64|4272.46|4272.46|0
1717667700000|2024-06-06 09:55:00|4273.21|4273.21|4273.2|4273.2|4274.23|4274.23|4272.74|4272.74|0
1717668000000|2024-06-06 10:00:00|4273.06|4273.06|4275.35|4275.35|4275.35|4275.35|4273.06|4273.06|0
1717668300000|2024-06-06 10:05:00|4275.22|4275.22|4275.31|4275.31|4275.31|4275.31|4274.52|4274.52|0
1717668600000|2024-06-06 10:10:00|4275.21|4275.21|4274.47|4274.47|4275.21|4275.21|4274.15|4274.15|0
1717668900000|2024-06-06 10:15:00|4274.81|4274.81|4277.56|4277.56|4277.56|4277.56|4274.81|4274.81|0
1717669200000|2024-06-06 10:20:00|4277.22|4277.22|4277.77|4277.77|4277.77|4277.77|4277.22|4277.22|0
1717669500000|2024-06-06 10:25:00|4277.64|4277.64|4278.94|4278.94|4278.94|4278.94|4277.3|4277.3|0
1717669800000|2024-06-06 10:30:00|4279.02|4279.02|4278.6|4278.6|4279.15|4279.15|4278|4278|0
1717670100000|2024-06-06 10:35:00|4278.94|4278.94|4279.93|4279.93|4280.27|4280.27|4278.94|4278.94|0
1717670400000|2024-06-06 10:40:00|4279.8|4279.8|4278.32|4278.32|4279.95|4279.95|4278.32|4278.32|0
1717670700000|2024-06-06 10:45:00|4278.66|4278.66|4279.64|4279.64|4279.85|4279.85|4278.66|4278.66|0
1717671000000|2024-06-06 10:50:00|4279.59|4279.59|4279.65|4279.65|4279.65|4279.65|4278.74|4278.74|0
1717671300000|2024-06-06 10:55:00|4279.78|4279.78|4281.78|4281.78|4281.94|4281.94|4279.5|4279.5|0
1717671600000|2024-06-06 11:00:00|4281.44|4281.44|4281.45|4281.45|4281.74|4281.74|4280.93|4280.93|0
1717671900000|2024-06-06 11:05:00|4281.37|4281.37|4282.34|4282.34|4282.64|4282.64|4281.37|4281.37|0
1717672200000|2024-06-06 11:10:00|4281.58|4281.58|4279.27|4279.27|4281.58|4281.58|4279.27|4279.27|0
1717672500000|2024-06-06 11:15:00|4279.22|4279.22|4279.35|4279.35|4279.72|4279.72|4279.11|4279.11|0
1717672800000|2024-06-06 11:20:00|4279.12|4279.12|4279.6|4279.6|4279.73|4279.73|4279.12|4279.12|0
1717673100000|2024-06-06 11:25:00|4279.73|4279.73|4279.48|4279.48|4279.82|4279.82|4279.48|4279.48|0
1717673400000|2024-06-06 11:30:00|4279.82|4279.82|4277.42|4277.42|4279.82|4279.82|4276.52|4276.52|0
1717673700000|2024-06-06 11:35:00|4277.34|4277.34|4278.07|4278.07|4278.2|4278.2|4275.41|4275.41|0
1717674000000|2024-06-06 11:40:00|4277.91|4277.91|4280.73|4280.73|4280.73|4280.73|4277.18|4277.18|0
1717674300000|2024-06-06 11:45:00|4281.07|4281.07|4284.19|4284.19|4284.19|4284.19|4281.07|4281.07|0
1717674600000|2024-06-06 11:50:00|4284.05|4284.05|4284.46|4284.46|4284.46|4284.46|4283.38|4283.38|0
1717674900000|2024-06-06 11:55:00|4284.59|4284.59|4286.63|4286.63|4286.63|4286.63|4284.59|4284.59|0
1717675200000|2024-06-06 12:00:00|4286.29|4286.29|4286.36|4286.36|4286.58|4286.58|4285.73|4285.73|0
1717675500000|2024-06-06 12:05:00|4286.4|4286.4|4283.02|4283.02|4286.4|4286.4|4282.72|4282.72|0
1717675800000|2024-06-06 12:10:00|4282.96|4282.96|4282.38|4282.38|4283.17|4283.17|4281.87|4281.87|0
1717676100000|2024-06-06 12:15:00|4282.25|4282.25|4282.91|4282.91|4282.91|4282.91|4278.01|4278.01|0
1717676400000|2024-06-06 12:20:00|4282.95|4282.95|4291.01|4291.01|4291.61|4291.61|4282.62|4282.62|0
1717676700000|2024-06-06 12:25:00|4291.14|4291.14|4294.63|4294.63|4295.89|4295.89|4290.61|4290.61|0
1717677000000|2024-06-06 12:30:00|4294.76|4294.76|4292.1|4292.1|4295.21|4295.21|4290.64|4290.64|0
1717677300000|2024-06-06 12:35:00|4291.76|4291.76|4290.26|4290.26|4292.82|4292.82|4290.25|4290.25|0
1717677600000|2024-06-06 12:40:00|4290.3|4290.3|4288.86|4288.86|4290.4|4290.4|4288.73|4288.73|0
1717677900000|2024-06-06 12:45:00|4289|4289|4291.04|4291.04|4291.04|4291.04|4289|4289|0
1717678200000|2024-06-06 12:50:00|4291.12|4291.12|4295.22|4295.22|4296.32|4296.32|4291.12|4291.12|0
1717678500000|2024-06-06 12:55:00|4295.09|4295.09|4294.59|4294.59|4295.88|4295.88|4293.92|4293.92|0
1717678800000|2024-06-06 13:00:00|4294.93|4294.93|4291.9|4291.9|4294.93|4294.93|4291.9|4291.9|0
1717679100000|2024-06-06 13:05:00|4292.24|4292.24|4291.64|4291.64|4292.48|4292.48|4291.01|4291.01|0
1717679400000|2024-06-06 13:10:00|4291.77|4291.77|4288.09|4288.09|4291.9|4291.9|4287.79|4287.79|0
1717679700000|2024-06-06 13:15:00|4287.86|4287.86|4286.05|4286.05|4289.81|4289.81|4285.73|4285.73|0
1717680000000|2024-06-06 13:20:00|4286.18|4286.18|4287.35|4287.35|4287.48|4287.48|4285.63|4285.63|0
1717680300000|2024-06-06 13:25:00|4287.48|4287.48|4287.92|4287.92|4288.24|4288.24|4286.86|4286.86|0
1717680600000|2024-06-06 13:30:00|4288.15|4288.15|4293.56|4293.56|4294.12|4294.12|4288.15|4288.15|0
1717680900000|2024-06-06 13:35:00|4293.22|4293.22|4292.57|4292.57|4294.51|4294.51|4291.57|4291.57|0
1717681200000|2024-06-06 13:40:00|4291.89|4291.89|4295.99|4295.99|4295.99|4295.99|4291.89|4291.89|0
1717681500000|2024-06-06 13:45:00|4296.13|4296.13|4296.57|4296.57|4300.34|4300.34|4296.13|4296.13|0
1717681800000|2024-06-06 13:50:00|4296.44|4296.44|4298.56|4298.56|4298.9|4298.9|4294.92|4294.92|0
1717682100000|2024-06-06 13:55:00|4299.01|4299.01|4300.8|4300.8|4303.85|4303.85|4298.85|4298.85|0
1717682400000|2024-06-06 14:00:00|4301.22|4301.22|4298.84|4298.84|4301.35|4301.35|4298.27|4298.27|0
1717682700000|2024-06-06 14:05:00|4299.18|4299.18|4304.45|4304.45|4304.53|4304.53|4299.1|4299.1|0
1717683000000|2024-06-06 14:10:00|4304.32|4304.32|4300.02|4300.02|4305.11|4305.11|4299.67|4299.67|0
1717683300000|2024-06-06 14:15:00|4299.95|4299.95|4300.17|4300.17|4301.67|4301.67|4299.76|4299.76|0
1717683600000|2024-06-06 14:20:00|4300.3|4300.3|4299.63|4299.63|4301.54|4301.54|4299.48|4299.48|0
1717683900000|2024-06-06 14:25:00|4299.97|4299.97|4297.17|4297.17|4300.93|4300.93|4296.83|4296.83|0
1717684200000|2024-06-06 14:30:00|4296.83|4296.83|4298.49|4298.49|4298.82|4298.82|4296.64|4296.64|0
1717684500000|2024-06-06 14:35:00|4298.26|4298.26|4298.51|4298.51|4299.3|4299.3|4297.47|4297.47|0
1717684800000|2024-06-06 14:40:00|4298.17|4298.17|4295.73|4295.73|4300.62|4300.62|4295.73|4295.73|0
1717685100000|2024-06-06 14:45:00|4295.87|4295.87|4296.07|4296.07|4296.94|4296.94|4294.8|4294.8|0
1717685400000|2024-06-06 14:50:00|4295.73|4295.73|4294.81|4294.81|4295.78|4295.78|4293.52|4293.52|0
1717685700000|2024-06-06 14:55:00|4294.47|4294.47|4292.68|4292.68|4294.47|4294.47|4292.34|4292.34|0
1717686000000|2024-06-06 15:00:00|4292.87|4292.87|4292.36|4292.36|4293.43|4293.43|4292.02|4292.02|0
1717686300000|2024-06-06 15:05:00|4292.49|4292.49|4295.43|4295.43|4295.47|4295.47|4292.49|4292.49|0
1717686600000|2024-06-06 15:10:00|4295.47|4295.47|4296.6|4296.6|4298.2|4298.2|4295.47|4295.47|0
1717686900000|2024-06-06 15:15:00|4296.47|4296.47|4298.08|4298.08|4299.21|4299.21|4296.47|4296.47|0
1717687200000|2024-06-06 15:20:00|4298.15|4298.15|4298.97|4298.97|4298.97|4298.97|4297.23|4297.23|0
1717687500000|2024-06-06 15:25:00|4298.84|4298.84|4299.81|4299.81|4300.12|4300.12|4296.46|4296.46|0
1717744500000|2024-06-07 07:15:00|4300.04|4300.04|4298.07|4298.07|4302.14|4302.14|4297.44|4297.44|0
1717744800000|2024-06-07 07:20:00|4297.72|4297.72|4296.36|4296.36|4299.41|4299.41|4295.07|4295.07|0
1717745100000|2024-06-07 07:25:00|4296.45|4296.45|4288.35|4288.35|4296.45|4296.45|4286.34|4286.34|0
1717745400000|2024-06-07 07:30:00|4288.22|4288.22|4287.79|4287.79|4289.05|4289.05|4286.64|4286.64|0
1717745700000|2024-06-07 07:35:00|4287.52|4287.52|4287.08|4287.08|4289.14|4289.14|4285.56|4285.56|0
1717746000000|2024-06-07 07:40:00|4287.22|4287.22|4289.61|4289.61|4291.7|4291.7|4287.22|4287.22|0
1717746300000|2024-06-07 07:45:00|4289.45|4289.45|4283.2|4283.2|4289.45|4289.45|4281.94|4281.94|0
1717746600000|2024-06-07 07:50:00|4283.12|4283.12|4280.18|4280.18|4284.82|4284.82|4279.84|4279.84|0
1717746900000|2024-06-07 07:55:00|4279.84|4279.84|4277.17|4277.17|4279.84|4279.84|4277.17|4277.17|0
1717747200000|2024-06-07 08:00:00|4277.04|4277.04|4274.61|4274.61|4277.64|4277.64|4272.95|4272.95|0
1717747500000|2024-06-07 08:05:00|4274.34|4274.34|4271.75|4271.75|4274.34|4274.34|4271.75|4271.75|0
1717747800000|2024-06-07 08:10:00|4272.09|4272.09|4274.6|4274.6|4274.75|4274.75|4270.31|4270.31|0
1717748100000|2024-06-07 08:15:00|4274.71|4274.71|4275|4275|4275.08|4275.08|4273.29|4273.29|0
1717748400000|2024-06-07 08:20:00|4275.08|4275.08|4273.93|4273.93|4276.1|4276.1|4273|4273|0
1717748700000|2024-06-07 08:25:00|4274.03|4274.03|4274.54|4274.54|4276.19|4276.19|4272.69|4272.69|0
1717749000000|2024-06-07 08:30:00|4274.32|4274.32|4273.88|4273.88|4274.75|4274.75|4272.04|4272.04|0
1717749300000|2024-06-07 08:35:00|4273.96|4273.96|4276.82|4276.82|4276.82|4276.82|4273.96|4273.96|0
1717749600000|2024-06-07 08:40:00|4277.5|4277.5|4271.08|4271.08|4277.5|4277.5|4271.03|4271.03|0
1717749900000|2024-06-07 08:45:00|4270.82|4270.82|4264.25|4264.25|4270.82|4270.82|4264.25|4264.25|0
1717750200000|2024-06-07 08:50:00|4264.15|4264.15|4260.65|4260.65|4264.15|4264.15|4260.6|4260.6|0
1717750500000|2024-06-07 08:55:00|4260.99|4260.99|4258.23|4258.23|4261.18|4261.18|4257.76|4257.76|0
1717750800000|2024-06-07 09:00:00|4258.9|4258.9|4260.42|4260.42|4261.71|4261.71|4258.64|4258.64|0
1717751100000|2024-06-07 09:05:00|4260.5|4260.5|4258.27|4258.27|4260.5|4260.5|4257.06|4257.06|0
1717751400000|2024-06-07 09:10:00|4258.37|4258.37|4261.8|4261.8|4261.8|4261.8|4257.97|4257.97|0
1717751700000|2024-06-07 09:15:00|4261.58|4261.58|4260.11|4260.11|4264.59|4264.59|4260.11|4260.11|0
1717752000000|2024-06-07 09:20:00|4260.45|4260.45|4260.72|4260.72|4262.2|4262.2|4259.67|4259.67|0
1717752300000|2024-06-07 09:25:00|4260.38|4260.38|4264.29|4264.29|4264.29|4264.29|4260.3|4260.3|0
1717752600000|2024-06-07 09:30:00|4264.21|4264.21|4263.38|4263.38|4264.97|4264.97|4263.18|4263.18|0
1717752900000|2024-06-07 09:35:00|4263.41|4263.41|4266.27|4266.27|4266.27|4266.27|4261.94|4261.94|0
1717753200000|2024-06-07 09:40:00|4266.01|4266.01|4266.48|4266.48|4266.48|4266.48|4264.85|4264.85|0
1717753500000|2024-06-07 09:45:00|4266.57|4266.57|4268.4|4268.4|4268.4|4268.4|4266.01|4266.01|0
1717753800000|2024-06-07 09:50:00|4268.19|4268.19|4265.43|4265.43|4268.53|4268.53|4265.43|4265.43|0
1717754100000|2024-06-07 09:55:00|4264.75|4264.75|4269.73|4269.73|4269.73|4269.73|4264.75|4264.75|0
1717754400000|2024-06-07 10:00:00|4269.87|4269.87|4273.08|4273.08|4273.77|4273.77|4269.65|4269.65|0
1717754700000|2024-06-07 10:05:00|4272.85|4272.85|4267.96|4267.96|4272.85|4272.85|4267.07|4267.07|0
1717755000000|2024-06-07 10:10:00|4267.98|4267.98|4268.51|4268.51|4269.4|4269.4|4266.88|4266.88|0
1717755300000|2024-06-07 10:15:00|4268.85|4268.85|4268.77|4268.77|4269.34|4269.34|4268.03|4268.03|0
1717755600000|2024-06-07 10:20:00|4268.67|4268.67|4269.11|4269.11|4269.11|4269.11|4268.23|4268.23|0
1717755900000|2024-06-07 10:25:00|4269.79|4269.79|4267.53|4267.53|4269.79|4269.79|4267.53|4267.53|0
1717756200000|2024-06-07 10:30:00|4266.93|4266.93|4267.29|4267.29|4268.72|4268.72|4265.6|4265.6|0
1717756500000|2024-06-07 10:35:00|4267.15|4267.15|4265.53|4265.53|4267.15|4267.15|4264.81|4264.81|0
1717756800000|2024-06-07 10:40:00|4265.63|4265.63|4263.69|4263.69|4266.38|4266.38|4263.69|4263.69|0
1717757100000|2024-06-07 10:45:00|4263.55|4263.55|4261.22|4261.22|4263.55|4263.55|4261.22|4261.22|0
1717757400000|2024-06-07 10:50:00|4261.14|4261.14|4260.84|4260.84|4262.18|4262.18|4259.7|4259.7|0
1717757700000|2024-06-07 10:55:00|4261.18|4261.18|4261.28|4261.28|4262.31|4262.31|4259.46|4259.46|0
1717758000000|2024-06-07 11:00:00|4261.36|4261.36|4258.5|4258.5|4261.36|4261.36|4257.99|4257.99|0
1717758300000|2024-06-07 11:05:00|4258.42|4258.42|4258.6|4258.6|4258.76|4258.76|4257.52|4257.52|0
1717758600000|2024-06-07 11:10:00|4258.68|4258.68|4257.77|4257.77|4258.95|4258.95|4257.16|4257.16|0
1717758900000|2024-06-07 11:15:00|4257.69|4257.69|4258.54|4258.54|4258.96|4258.96|4257.57|4257.57|0
1717759200000|2024-06-07 11:20:00|4258.64|4258.64|4253.99|4253.99|4258.64|4258.64|4253.32|4253.32|0
1717759500000|2024-06-07 11:25:00|4253.9|4253.9|4255.26|4255.26|4256.35|4256.35|4253.9|4253.9|0
1717759800000|2024-06-07 11:30:00|4255.16|4255.16|4256.16|4256.16|4256.32|4256.32|4255.11|4255.11|0
1717760100000|2024-06-07 11:35:00|4256.09|4256.09|4260.83|4260.83|4261.16|4261.16|4255.43|4255.43|0
1717760400000|2024-06-07 11:40:00|4260.92|4260.92|4262.67|4262.67|4263.92|4263.92|4260.92|4260.92|0
1717760700000|2024-06-07 11:45:00|4262.86|4262.86|4262.48|4262.48|4263.54|4263.54|4260.79|4260.79|0
1717761000000|2024-06-07 11:50:00|4262.64|4262.64|4268.06|4268.06|4268.06|4268.06|4262.64|4262.64|0
1717761300000|2024-06-07 11:55:00|4268.19|4268.19|4265.92|4265.92|4269.14|4269.14|4265.92|4265.92|0
1717761600000|2024-06-07 12:00:00|4266.14|4266.14|4264.78|4264.78|4266.14|4266.14|4264.78|4264.78|0
1717761900000|2024-06-07 12:05:00|4264.64|4264.64|4267|4267|4267|4267|4264.43|4264.43|0
1717762200000|2024-06-07 12:10:00|4267.55|4267.55|4267.21|4267.21|4268.61|4268.61|4266.87|4266.87|0
1717762500000|2024-06-07 12:15:00|4267|4267|4264.81|4264.81|4267.81|4267.81|4264.81|4264.81|0
1717762800000|2024-06-07 12:20:00|4264.65|4264.65|4265.12|4265.12|4265.57|4265.57|4264.48|4264.48|0
1717763100000|2024-06-07 12:25:00|4264.99|4264.99|4267.69|4267.69|4267.76|4267.76|4264.99|4264.99|0
1717763400000|2024-06-07 12:30:00|4268.36|4268.36|4271.62|4271.62|4274.09|4274.09|4259.76|4259.76|0
1717763700000|2024-06-07 12:35:00|4271.3|4271.3|4281.03|4281.03|4281.03|4281.03|4271.19|4271.19|0
1717764000000|2024-06-07 12:40:00|4280.69|4280.69|4277.1|4277.1|4281.16|4281.16|4274.99|4274.99|0
1717764300000|2024-06-07 12:45:00|4276.42|4276.42|4277.75|4277.75|4277.75|4277.75|4273.02|4273.02|0
1717764600000|2024-06-07 12:50:00|4278.07|4278.07|4285.22|4285.22|4286.69|4286.69|4278.07|4278.07|0
1717764900000|2024-06-07 12:55:00|4285.14|4285.14|4287.23|4287.23|4289.06|4289.06|4284.7|4284.7|0
1717765200000|2024-06-07 13:00:00|4287.57|4287.57|4299.33|4299.33|4299.33|4299.33|4287.57|4287.57|0
1717765500000|2024-06-07 13:05:00|4299.67|4299.67|4304.96|4304.96|4306.12|4306.12|4299.33|4299.33|0
1717765800000|2024-06-07 13:10:00|4304.67|4304.67|4305.45|4305.45|4307.44|4307.44|4303.91|4303.91|0
1717766100000|2024-06-07 13:15:00|4305.37|4305.37|4315.5|4315.5|4315.5|4315.5|4305.03|4305.03|0
1717766400000|2024-06-07 13:20:00|4315.16|4315.16|4309.6|4309.6|4315.16|4315.16|4309.17|4309.17|0
1717766700000|2024-06-07 13:25:00|4310.17|4310.17|4311.15|4311.15|4313.54|4313.54|4308.71|4308.71|0
1717767000000|2024-06-07 13:30:00|4311.49|4311.49|4306.97|4306.97|4311.7|4311.7|4306.4|4306.4|0
1717767300000|2024-06-07 13:35:00|4306.88|4306.88|4314.52|4314.52|4314.52|4314.52|4304.64|4304.64|0
1717767600000|2024-06-07 13:40:00|4314.05|4314.05|4323.18|4323.18|4324.2|4324.2|4313.41|4313.41|0
1717767900000|2024-06-07 13:45:00|4323.71|4323.71|4317.36|4317.36|4323.71|4323.71|4317.22|4317.22|0
1717768200000|2024-06-07 13:50:00|4318.03|4318.03|4314.8|4314.8|4319.35|4319.35|4313.45|4313.45|0
1717768500000|2024-06-07 13:55:00|4314.67|4314.67|4314.14|4314.14|4314.67|4314.67|4311.84|4311.84|0
1717768800000|2024-06-07 14:00:00|4314.01|4314.01|4311.79|4311.79|4315.69|4315.69|4309.91|4309.91|0
1717769100000|2024-06-07 14:05:00|4311.45|4311.45|4311.8|4311.8|4312.32|4312.32|4308.97|4308.97|0
1717769400000|2024-06-07 14:10:00|4311.12|4311.12|4310.65|4310.65|4311.85|4311.85|4309.1|4309.1|0
1717769700000|2024-06-07 14:15:00|4310.31|4310.31|4311.75|4311.75|4312.09|4312.09|4309.97|4309.97|0
1717770000000|2024-06-07 14:20:00|4311.98|4311.98|4313.97|4313.97|4315.96|4315.96|4311.98|4311.98|0
1717770300000|2024-06-07 14:25:00|4313.84|4313.84|4311.03|4311.03|4314.65|4314.65|4310.69|4310.69|0
1717770600000|2024-06-07 14:30:00|4310.95|4310.95|4312.15|4312.15|4313.32|4313.32|4310.74|4310.74|0
1717770900000|2024-06-07 14:35:00|4312.29|4312.29|4315.57|4315.57|4315.78|4315.78|4311.19|4311.19|0
1717771200000|2024-06-07 14:40:00|4315.91|4315.91|4314.19|4314.19|4316.97|4316.97|4313.35|4313.35|0
1717771500000|2024-06-07 14:45:00|4314.14|4314.14|4317.21|4317.21|4318.58|4318.58|4314.07|4314.07|0
1717771800000|2024-06-07 14:50:00|4317.12|4317.12|4312.2|4312.2|4317.12|4317.12|4311.22|4311.22|0
1717772100000|2024-06-07 14:55:00|4312.12|4312.12|4309.58|4309.58|4312.16|4312.16|4308.92|4308.92|0
1717772400000|2024-06-07 15:00:00|4309.51|4309.51|4308.29|4308.29|4309.82|4309.82|4307.23|4307.23|0
1717772700000|2024-06-07 15:05:00|4308.15|4308.15|4306.09|4306.09|4308.22|4308.22|4305.58|4305.58|0
1717773000000|2024-06-07 15:10:00|4306.43|4306.43|4311|4311|4311|4311|4305.62|4305.62|0
1717773300000|2024-06-07 15:15:00|4310.66|4310.66|4304.87|4304.87|4310.66|4310.66|4304.73|4304.73|0
1717773600000|2024-06-07 15:20:00|4304.98|4304.98|4303.27|4303.27|4305.14|4305.14|4303.27|4303.27|0
1717773900000|2024-06-07 15:25:00|4303.37|4303.37|4300.38|4300.38|4303.93|4303.93|4299.98|4299.98|0
1718003700000|2024-06-10 07:15:00|4263.62|4263.62|4265.62|4265.62|4269.42|4269.42|4261.03|4261.03|0
1718004000000|2024-06-10 07:20:00|4265.49|4265.49|4281.17|4281.17|4282.29|4282.29|4264.47|4264.47|0
1718004300000|2024-06-10 07:25:00|4281.44|4281.44|4281.99|4281.99|4282.93|4282.93|4278.99|4278.99|0
1718004600000|2024-06-10 07:30:00|4281.31|4281.31|4284.8|4284.8|4284.8|4284.8|4278.41|4278.41|0
1718004900000|2024-06-10 07:35:00|4284.67|4284.67|4284.03|4284.03|4286.94|4286.94|4282.63|4282.63|0
1718005200000|2024-06-10 07:40:00|4284.13|4284.13|4281.19|4281.19|4284.13|4284.13|4278.59|4278.59|0
1718005500000|2024-06-10 07:45:00|4281.29|4281.29|4280.83|4280.83|4284.35|4284.35|4279.58|4279.58|0
1718005800000|2024-06-10 07:50:00|4280.7|4280.7|4278.47|4278.47|4281.04|4281.04|4275.8|4275.8|0
1718006100000|2024-06-10 07:55:00|4279.15|4279.15|4274.02|4274.02|4279.15|4279.15|4270.94|4270.94|0
1718006400000|2024-06-10 08:00:00|4273.88|4273.88|4273.17|4273.17|4274.5|4274.5|4272|4272|0
1718006700000|2024-06-10 08:05:00|4273.64|4273.64|4274.18|4274.18|4275.48|4275.48|4273.19|4273.19|0
1718007000000|2024-06-10 08:10:00|4273.96|4273.96|4276.39|4276.39|4277.54|4277.54|4273.3|4273.3|0
1718007300000|2024-06-10 08:15:00|4275.37|4275.37|4272.65|4272.65|4276.11|4276.11|4271.42|4271.42|0
1718007600000|2024-06-10 08:20:00|4272.74|4272.74|4273.16|4273.16|4275.14|4275.14|4271.25|4271.25|0
1718007900000|2024-06-10 08:25:00|4272.93|4272.93|4272.31|4272.31|4275.34|4275.34|4271.71|4271.71|0
1718008200000|2024-06-10 08:30:00|4272.22|4272.22|4277.59|4277.59|4277.79|4277.79|4271.83|4271.83|0
1718008500000|2024-06-10 08:35:00|4277.75|4277.75|4283.59|4283.59|4283.59|4283.59|4277.29|4277.29|0
1718008800000|2024-06-10 08:40:00|4283.26|4283.26|4284.03|4284.03|4284.59|4284.59|4282.45|4282.45|0
1718009100000|2024-06-10 08:45:00|4284.25|4284.25|4281.26|4281.26|4284.25|4284.25|4280.48|4280.48|0
1718009400000|2024-06-10 08:50:00|4280.92|4280.92|4277.48|4277.48|4281.47|4281.47|4277.25|4277.25|0
1718009700000|2024-06-10 08:55:00|4278.16|4278.16|4277.37|4277.37|4279.18|4279.18|4277.37|4277.37|0
1718010000000|2024-06-10 09:00:00|4278.05|4278.05|4277.92|4277.92|4280.23|4280.23|4277.49|4277.49|0
1718010300000|2024-06-10 09:05:00|4277.7|4277.7|4275.31|4275.31|4277.92|4277.92|4273.02|4273.02|0
1718010600000|2024-06-10 09:10:00|4274.63|4274.63|4276.46|4276.46|4277.35|4277.35|4273.73|4273.73|0
1718010900000|2024-06-10 09:15:00|4276.8|4276.8|4276.85|4276.85|4279.03|4279.03|4275.49|4275.49|0
1718011200000|2024-06-10 09:20:00|4276.74|4276.74|4271.74|4271.74|4276.89|4276.89|4270.78|4270.78|0
1718011500000|2024-06-10 09:25:00|4271.52|4271.52|4268.99|4268.99|4272.22|4272.22|4268.78|4268.78|0
1718011800000|2024-06-10 09:30:00|4268.85|4268.85|4271.47|4271.47|4272.45|4272.45|4268.85|4268.85|0
1718012100000|2024-06-10 09:35:00|4271.5|4271.5|4272.32|4272.32|4272.76|4272.76|4271.5|4271.5|0
1718012400000|2024-06-10 09:40:00|4272.45|4272.45|4269.46|4269.46|4275.2|4275.2|4269.33|4269.33|0
1718012700000|2024-06-10 09:45:00|4269.24|4269.24|4268.06|4268.06|4269.24|4269.24|4266.35|4266.35|0
1718013000000|2024-06-10 09:50:00|4267.38|4267.38|4267.62|4267.62|4268.9|4268.9|4266.82|4266.82|0
1718013300000|2024-06-10 09:55:00|4267.39|4267.39|4269.87|4269.87|4271.11|4271.11|4267.39|4267.39|0
1718013600000|2024-06-10 10:00:00|4269.76|4269.76|4271.39|4271.39|4272.07|4272.07|4269.47|4269.47|0
1718013900000|2024-06-10 10:05:00|4271.73|4271.73|4273.54|4273.54|4275.37|4275.37|4271.39|4271.39|0
1718014200000|2024-06-10 10:10:00|4273.2|4273.2|4268.51|4268.51|4273.2|4273.2|4268.51|4268.51|0
1718014500000|2024-06-10 10:15:00|4269.19|4269.19|4273.62|4273.62|4274.49|4274.49|4269.19|4269.19|0
1718014800000|2024-06-10 10:20:00|4273.52|4273.52|4271.54|4271.54|4273.52|4273.52|4271.44|4271.44|0
1718015100000|2024-06-10 10:25:00|4271.46|4271.46|4269.12|4269.12|4271.46|4271.46|4267.14|4267.14|0
1718015400000|2024-06-10 10:30:00|4269.03|4269.03|4269.86|4269.86|4270.55|4270.55|4266.95|4266.95|0
1718015700000|2024-06-10 10:35:00|4270.2|4270.2|4269.98|4269.98|4272.5|4272.5|4269.3|4269.3|0
1718016000000|2024-06-10 10:40:00|4269.89|4269.89|4271.49|4271.49|4271.49|4271.49|4269.89|4269.89|0
1718016300000|2024-06-10 10:45:00|4271.58|4271.58|4273.52|4273.52|4274.53|4274.53|4271.58|4271.58|0
1718016600000|2024-06-10 10:50:00|4273.18|4273.18|4278.19|4278.19|4278.32|4278.32|4273.18|4273.18|0
1718016900000|2024-06-10 10:55:00|4278.27|4278.27|4276.31|4276.31|4278.27|4278.27|4275.75|4275.75|0
1718017200000|2024-06-10 11:00:00|4276.5|4276.5|4275.97|4275.97|4277.99|4277.99|4275.64|4275.64|0
1718017500000|2024-06-10 11:05:00|4275.82|4275.82|4274.59|4274.59|4275.82|4275.82|4274.35|4274.35|0
1718017800000|2024-06-10 11:10:00|4274.93|4274.93|4279.67|4279.67|4279.71|4279.71|4274.93|4274.93|0
1718018100000|2024-06-10 11:15:00|4279.75|4279.75|4281.65|4281.65|4282.26|4282.26|4279.52|4279.52|0
1718018400000|2024-06-10 11:20:00|4281.42|4281.42|4279.72|4279.72|4282.19|4282.19|4278.76|4278.76|0
1718018700000|2024-06-10 11:25:00|4279.62|4279.62|4282.33|4282.33|4282.67|4282.67|4279.27|4279.27|0
1718019000000|2024-06-10 11:30:00|4283.01|4283.01|4283.21|4283.21|4283.84|4283.84|4281.37|4281.37|0
1718019300000|2024-06-10 11:35:00|4283.34|4283.34|4283.85|4283.85|4284.08|4284.08|4283.08|4283.08|0
1718019600000|2024-06-10 11:40:00|4284.07|4284.07|4279.75|4279.75|4284.17|4284.17|4279.75|4279.75|0
1718019900000|2024-06-10 11:45:00|4279.62|4279.62|4282.55|4282.55|4283.38|4283.38|4278.69|4278.69|0
1718020200000|2024-06-10 11:50:00|4282.65|4282.65|4283.08|4283.08|4283.41|4283.41|4282.26|4282.26|0
1718020500000|2024-06-10 11:55:00|4282.94|4282.94|4285.11|4285.11|4285.6|4285.6|4282.81|4282.81|0
1718020800000|2024-06-10 12:00:00|4285.16|4285.16|4284.89|4284.89|4286.58|4286.58|4284.06|4284.06|0
1718021100000|2024-06-10 12:05:00|4285.03|4285.03|4285|4285|4286.71|4286.71|4284.92|4284.92|0
1718021400000|2024-06-10 12:10:00|4285.08|4285.08|4285.09|4285.09|4285.98|4285.98|4284.96|4284.96|0
1718021700000|2024-06-10 12:15:00|4285.18|4285.18|4282.18|4282.18|4285.31|4285.31|4282.18|4282.18|0
1718022000000|2024-06-10 12:20:00|4282.4|4282.4|4283.57|4283.57|4284.21|4284.21|4282.17|4282.17|0
1718022300000|2024-06-10 12:25:00|4283.62|4283.62|4282.84|4282.84|4285.06|4285.06|4282.7|4282.7|0
1718022600000|2024-06-10 12:30:00|4283.06|4283.06|4284.13|4284.13|4284.49|4284.49|4282.18|4282.18|0
1718022900000|2024-06-10 12:35:00|4284.07|4284.07|4281.98|4281.98|4284.93|4284.93|4281.98|4281.98|0
1718023200000|2024-06-10 12:40:00|4281.75|4281.75|4280.49|4280.49|4281.75|4281.75|4280.04|4280.04|0
1718023500000|2024-06-10 12:45:00|4280.44|4280.44|4285.48|4285.48|4286.41|4286.41|4280.3|4280.3|0
1718023800000|2024-06-10 12:50:00|4285.45|4285.45|4284.65|4284.65|4285.78|4285.78|4284.65|4284.65|0
1718024100000|2024-06-10 12:55:00|4284.31|4284.31|4283.92|4283.92|4284.32|4284.32|4282.69|4282.69|0
1718024400000|2024-06-10 13:00:00|4283.58|4283.58|4284.25|4284.25|4286.17|4286.17|4282.91|4282.91|0
1718024700000|2024-06-10 13:05:00|4283.36|4283.36|4280.96|4280.96|4283.61|4283.61|4280.57|4280.57|0
1718025000000|2024-06-10 13:10:00|4280.29|4280.29|4277.85|4277.85|4280.95|4280.95|4277.64|4277.64|0
1718025300000|2024-06-10 13:15:00|4277.93|4277.93|4277.76|4277.76|4279.16|4279.16|4276.76|4276.76|0
1718025600000|2024-06-10 13:20:00|4277.9|4277.9|4279.51|4279.51|4279.51|4279.51|4277.32|4277.32|0
1718025900000|2024-06-10 13:25:00|4279.42|4279.42|4276.32|4276.32|4279.52|4279.52|4276.32|4276.32|0
1718026200000|2024-06-10 13:30:00|4276.66|4276.66|4260.89|4260.89|4276.66|4276.66|4260.67|4260.67|0
1718026500000|2024-06-10 13:35:00|4260.81|4260.81|4262.09|4262.09|4265.03|4265.03|4258.77|4258.77|0
1718026800000|2024-06-10 13:40:00|4261.99|4261.99|4260.32|4260.32|4261.99|4261.99|4257.83|4257.83|0
1718027100000|2024-06-10 13:45:00|4260.45|4260.45|4262.5|4262.5|4263.87|4263.87|4260.22|4260.22|0
1718027400000|2024-06-10 13:50:00|4262.68|4262.68|4264.88|4264.88|4265.1|4265.1|4262.2|4262.2|0
1718027700000|2024-06-10 13:55:00|4264.96|4264.96|4262.71|4262.71|4265.47|4265.47|4261.75|4261.75|0
1718028000000|2024-06-10 14:00:00|4262.79|4262.79|4268.84|4268.84|4269.77|4269.77|4262.79|4262.79|0
1718028300000|2024-06-10 14:05:00|4268.16|4268.16|4267.25|4267.25|4269.56|4269.56|4266.51|4266.51|0
1718028600000|2024-06-10 14:10:00|4267.39|4267.39|4269.21|4269.21|4269.38|4269.38|4266.92|4266.92|0
1718028900000|2024-06-10 14:15:00|4269.07|4269.07|4267.88|4267.88|4270.48|4270.48|4267.88|4267.88|0
1718029200000|2024-06-10 14:20:00|4267.66|4267.66|4269.76|4269.76|4270.89|4270.89|4266.11|4266.11|0
1718029500000|2024-06-10 14:25:00|4269.65|4269.65|4267.83|4267.83|4271.25|4271.25|4267.49|4267.49|0
1718029800000|2024-06-10 14:30:00|4268.17|4268.17|4269.23|4269.23|4269.87|4269.87|4266.13|4266.13|0
1718030100000|2024-06-10 14:35:00|4268.89|4268.89|4263.68|4263.68|4268.89|4268.89|4263.46|4263.46|0
1718030400000|2024-06-10 14:40:00|4264.02|4264.02|4265.23|4265.23|4266.39|4266.39|4263.94|4263.94|0
1718030700000|2024-06-10 14:45:00|4265.57|4265.57|4266.37|4266.37|4266.9|4266.9|4263.98|4263.98|0
1718031000000|2024-06-10 14:50:00|4266.71|4266.71|4267.61|4267.61|4269.18|4269.18|4264.85|4264.85|0
1718031300000|2024-06-10 14:55:00|4267.53|4267.53|4264.73|4264.73|4268.51|4268.51|4263.11|4263.11|0
1718031600000|2024-06-10 15:00:00|4264.41|4264.41|4257.05|4257.05|4264.95|4264.95|4255.88|4255.88|0
1718031900000|2024-06-10 15:05:00|4257.28|4257.28|4261.19|4261.19|4261.19|4261.19|4255.96|4255.96|0
1718032200000|2024-06-10 15:10:00|4260.85|4260.85|4265.16|4265.16|4265.17|4265.17|4260.62|4260.62|0
1718032500000|2024-06-10 15:15:00|4264.82|4264.82|4271.68|4271.68|4272.43|4272.43|4264.62|4264.62|0
1718032800000|2024-06-10 15:20:00|4271.55|4271.55|4272.43|4272.43|4272.91|4272.91|4270.69|4270.69|0
1718033100000|2024-06-10 15:25:00|4272.35|4272.35|4273.9|4273.9|4275.45|4275.45|4271.54|4271.54|0
1718090100000|2024-06-11 07:15:00|4272.8|4272.8|4276.01|4276.01|4276.01|4276.01|4270|4270|0
1718090400000|2024-06-11 07:20:00|4275.91|4275.91|4275.95|4275.95|4277.36|4277.36|4273.36|4273.36|0
1718090700000|2024-06-11 07:25:00|4275.27|4275.27|4277.55|4277.55|4277.77|4277.77|4274.05|4274.05|0
1718091000000|2024-06-11 07:30:00|4277.68|4277.68|4272.66|4272.66|4277.68|4277.68|4271.81|4271.81|0
1718091300000|2024-06-11 07:35:00|4273|4273|4272.45|4272.45|4274.74|4274.74|4270.69|4270.69|0
1718091600000|2024-06-11 07:40:00|4272.22|4272.22|4271.92|4271.92|4272.22|4272.22|4269.48|4269.48|0
1718091900000|2024-06-11 07:45:00|4273.04|4273.04|4268.92|4268.92|4273.28|4273.28|4268.67|4268.67|0
1718092200000|2024-06-11 07:50:00|4268.85|4268.85|4269.07|4269.07|4270.36|4270.36|4268.19|4268.19|0
1718092500000|2024-06-11 07:55:00|4269.15|4269.15|4268.62|4268.62|4269.43|4269.43|4267.62|4267.62|0
1718092800000|2024-06-11 08:00:00|4268.96|4268.96|4269.18|4269.18|4269.18|4269.18|4264.37|4264.37|0
1718093100000|2024-06-11 08:05:00|4269.52|4269.52|4269.75|4269.75|4270.44|4270.44|4268.28|4268.28|0
1718093400000|2024-06-11 08:10:00|4269.42|4269.42|4273.91|4273.91|4273.98|4273.98|4269.42|4269.42|0
1718093700000|2024-06-11 08:15:00|4273.83|4273.83|4275.17|4275.17|4276.68|4276.68|4273.75|4273.75|0
1718094000000|2024-06-11 08:20:00|4274.83|4274.83|4269.73|4269.73|4275.58|4275.58|4269.73|4269.73|0
1718094300000|2024-06-11 08:25:00|4269.63|4269.63|4267.39|4267.39|4269.63|4269.63|4266.39|4266.39|0
1718094600000|2024-06-11 08:30:00|4267.73|4267.73|4265.08|4265.08|4268.3|4268.3|4264.85|4264.85|0
1718094900000|2024-06-11 08:35:00|4264.4|4264.4|4261.86|4261.86|4265.97|4265.97|4261.53|4261.53|0
1718095200000|2024-06-11 08:40:00|4261.77|4261.77|4254.82|4254.82|4261.77|4261.77|4254.82|4254.82|0
1718095500000|2024-06-11 08:45:00|4254.76|4254.76|4238.18|4238.18|4254.76|4254.76|4237.71|4237.71|0
1718095800000|2024-06-11 08:50:00|4237.99|4237.99|4236.35|4236.35|4238.93|4238.93|4234.9|4234.9|0
1718096100000|2024-06-11 08:55:00|4236.68|4236.68|4235.28|4235.28|4237.48|4237.48|4232.49|4232.49|0
1718096400000|2024-06-11 09:00:00|4235.51|4235.51|4230.81|4230.81|4235.51|4235.51|4227.11|4227.11|0
1718096700000|2024-06-11 09:05:00|4231.22|4231.22|4233.54|4233.54|4234.73|4234.73|4231.22|4231.22|0
1718097000000|2024-06-11 09:10:00|4234.22|4234.22|4231.36|4231.36|4234.35|4234.35|4231.03|4231.03|0
1718097300000|2024-06-11 09:15:00|4231.23|4231.23|4227.86|4227.86|4231.23|4231.23|4227.64|4227.64|0
1718097600000|2024-06-11 09:20:00|4227.95|4227.95|4226.89|4226.89|4228.05|4228.05|4225.87|4225.87|0
1718097900000|2024-06-11 09:25:00|4227.11|4227.11|4216.52|4216.52|4227.11|4227.11|4216.52|4216.52|0
1718098200000|2024-06-11 09:30:00|4216.86|4216.86|4222.52|4222.52|4223.42|4223.42|4216.86|4216.86|0
1718098500000|2024-06-11 09:35:00|4222.86|4222.86|4211.73|4211.73|4222.86|4222.86|4211.73|4211.73|0
1718098800000|2024-06-11 09:40:00|4211.05|4211.05|4211.01|4211.01|4211.81|4211.81|4209.46|4209.46|0
1718099100000|2024-06-11 09:45:00|4211.15|4211.15|4209|4209|4211.5|4211.5|4208.03|4208.03|0
1718099400000|2024-06-11 09:50:00|4208.78|4208.78|4204.97|4204.97|4213.81|4213.81|4204.21|4204.21|0
1718099700000|2024-06-11 09:55:00|4205.1|4205.1|4207.27|4207.27|4208.83|4208.83|4203.41|4203.41|0
1718100000000|2024-06-11 10:00:00|4207.14|4207.14|4204.45|4204.45|4207.14|4207.14|4200.26|4200.26|0
1718100300000|2024-06-11 10:05:00|4203.77|4203.77|4198.99|4198.99|4204.45|4204.45|4198.23|4198.23|0
1718100600000|2024-06-11 10:10:00|4198.65|4198.65|4200.91|4200.91|4200.92|4200.92|4196.81|4196.81|0
1718100900000|2024-06-11 10:15:00|4200.82|4200.82|4203.53|4203.53|4206.55|4206.55|4200.48|4200.48|0
1718101200000|2024-06-11 10:20:00|4203.56|4203.56|4202.14|4202.14|4203.75|4203.75|4200.43|4200.43|0
1718101500000|2024-06-11 10:25:00|4202.27|4202.27|4201.61|4201.61|4202.86|4202.86|4199.54|4199.54|0
1718101800000|2024-06-11 10:30:00|4201.74|4201.74|4201.3|4201.3|4203.79|4203.79|4200.45|4200.45|0
1718102100000|2024-06-11 10:35:00|4201.53|4201.53|4200.16|4200.16|4201.53|4201.53|4199.31|4199.31|0
1718102400000|2024-06-11 10:40:00|4199.82|4199.82|4194.47|4194.47|4200.37|4200.37|4194.47|4194.47|0
1718102700000|2024-06-11 10:45:00|4194.61|4194.61|4187.61|4187.61|4194.61|4194.61|4187.61|4187.61|0
1718103000000|2024-06-11 10:50:00|4187.74|4187.74|4195.5|4195.5|4196.1|4196.1|4187.74|4187.74|0
1718103300000|2024-06-11 10:55:00|4195.89|4195.89|4197|4197|4197.17|4197.17|4193.02|4193.02|0
1718103600000|2024-06-11 11:00:00|4197.16|4197.16|4188.19|4188.19|4197.59|4197.59|4188.19|4188.19|0
1718103900000|2024-06-11 11:05:00|4188.86|4188.86|4187.26|4187.26|4189.9|4189.9|4187.15|4187.15|0
1718104200000|2024-06-11 11:10:00|4187.6|4187.6|4189.27|4189.27|4190.4|4190.4|4187.6|4187.6|0
1718104500000|2024-06-11 11:15:00|4188.93|4188.93|4187.74|4187.74|4188.93|4188.93|4185.22|4185.22|0
1718104800000|2024-06-11 11:20:00|4187.68|4187.68|4189.79|4189.79|4191.51|4191.51|4187.41|4187.41|0
1718105100000|2024-06-11 11:25:00|4190.02|4190.02|4188.41|4188.41|4190.43|4190.43|4185.63|4185.63|0
1718105400000|2024-06-11 11:30:00|4188.34|4188.34|4187.1|4187.1|4188.45|4188.45|4186|4186|0
1718105700000|2024-06-11 11:35:00|4187.12|4187.12|4181.03|4181.03|4188.16|4188.16|4180.81|4180.81|0
1718106000000|2024-06-11 11:40:00|4181.07|4181.07|4182.48|4182.48|4182.75|4182.75|4178.31|4178.31|0
1718106300000|2024-06-11 11:45:00|4182.43|4182.43|4187.27|4187.27|4187.75|4187.75|4181.44|4181.44|0
1718106600000|2024-06-11 11:50:00|4187.5|4187.5|4191.96|4191.96|4193.2|4193.2|4185.99|4185.99|0
1718106900000|2024-06-11 11:55:00|4192.1|4192.1|4194.16|4194.16|4195.87|4195.87|4192.1|4192.1|0
1718107200000|2024-06-11 12:00:00|4194.02|4194.02|4198.36|4198.36|4200.92|4200.92|4193.96|4193.96|0
1718107500000|2024-06-11 12:05:00|4198.13|4198.13|4192.83|4192.83|4198.13|4198.13|4192.15|4192.15|0
1718107800000|2024-06-11 12:10:00|4193.51|4193.51|4194.06|4194.06|4194.06|4194.06|4190.58|4190.58|0
1718108100000|2024-06-11 12:15:00|4193.93|4193.93|4196.44|4196.44|4197.24|4197.24|4193.93|4193.93|0
1718108400000|2024-06-11 12:20:00|4196.63|4196.63|4196.1|4196.1|4197.56|4197.56|4195.15|4195.15|0
1718108700000|2024-06-11 12:25:00|4196.2|4196.2|4196.57|4196.57|4196.57|4196.57|4194.05|4194.05|0
1718109000000|2024-06-11 12:30:00|4196.91|4196.91|4193.88|4193.88|4198.04|4198.04|4193.88|4193.88|0
1718109300000|2024-06-11 12:35:00|4194.22|4194.22|4191.21|4191.21|4196.49|4196.49|4191.15|4191.15|0
1718109600000|2024-06-11 12:40:00|4190.87|4190.87|4195.24|4195.24|4195.24|4195.24|4190.79|4190.79|0
1718109900000|2024-06-11 12:45:00|4195.58|4195.58|4195.24|4195.24|4196.61|4196.61|4193.46|4193.46|0
1718110200000|2024-06-11 12:50:00|4195.27|4195.27|4188.14|4188.14|4195.27|4195.27|4188.14|4188.14|0
1718110500000|2024-06-11 12:55:00|4188.08|4188.08|4191.23|4191.23|4191.23|4191.23|4187.22|4187.22|0
1718110800000|2024-06-11 13:00:00|4191.18|4191.18|4195.06|4195.06|4195.72|4195.72|4191.18|4191.18|0
1718111100000|2024-06-11 13:05:00|4194.93|4194.93|4197.08|4197.08|4197.59|4197.59|4193.43|4193.43|0
1718111400000|2024-06-11 13:10:00|4196.85|4196.85|4197.56|4197.56|4201.09|4201.09|4196.85|4196.85|0
1718111700000|2024-06-11 13:15:00|4197.34|4197.34|4201.47|4201.47|4201.7|4201.7|4197.34|4197.34|0
1718112000000|2024-06-11 13:20:00|4201.57|4201.57|4197.68|4197.68|4201.7|4201.7|4197.12|4197.12|0
1718112300000|2024-06-11 13:25:00|4197.23|4197.23|4195.69|4195.69|4197.94|4197.94|4195.6|4195.6|0
1718112600000|2024-06-11 13:30:00|4195.62|4195.62|4187.72|4187.72|4195.62|4195.62|4187.11|4187.11|0
1718112900000|2024-06-11 13:35:00|4187.32|4187.32|4185.01|4185.01|4192.67|4192.67|4181.63|4181.63|0
1718113200000|2024-06-11 13:40:00|4184.41|4184.41|4178.55|4178.55|4186.42|4186.42|4178.24|4178.24|0
1718113500000|2024-06-11 13:45:00|4178.48|4178.48|4169.22|4169.22|4178.48|4178.48|4166.64|4166.64|0
1718113800000|2024-06-11 13:50:00|4169.14|4169.14|4180.86|4180.86|4181.48|4181.48|4166.93|4166.93|0
1718114100000|2024-06-11 13:55:00|4180.75|4180.75|4187.07|4187.07|4187.07|4187.07|4176.92|4176.92|0
1718114400000|2024-06-11 14:00:00|4186.6|4186.6|4183.41|4183.41|4189.16|4189.16|4181.46|4181.46|0
1718114700000|2024-06-11 14:05:00|4183.43|4183.43|4188.18|4188.18|4188.18|4188.18|4182.52|4182.52|0
1718115000000|2024-06-11 14:10:00|4188.31|4188.31|4189.39|4189.39|4190.01|4190.01|4185.47|4185.47|0
1718115300000|2024-06-11 14:15:00|4189.45|4189.45|4192.45|4192.45|4195.69|4195.69|4189.31|4189.31|0
1718115600000|2024-06-11 14:20:00|4192.54|4192.54|4186.69|4186.69|4193.56|4193.56|4186.24|4186.24|0
1718115900000|2024-06-11 14:25:00|4186.42|4186.42|4183.79|4183.79|4186.81|4186.81|4183.45|4183.45|0
1718116200000|2024-06-11 14:30:00|4183.71|4183.71|4185.71|4185.71|4185.71|4185.71|4178.69|4178.69|0
1718116500000|2024-06-11 14:35:00|4185.88|4185.88|4182.23|4182.23|4186.66|4186.66|4182.23|4182.23|0
1718116800000|2024-06-11 14:40:00|4181.89|4181.89|4190.8|4190.8|4191.21|4191.21|4181.81|4181.81|0
1718117100000|2024-06-11 14:45:00|4190.66|4190.66|4187.01|4187.01|4190.66|4190.66|4184.09|4184.09|0
1718117400000|2024-06-11 14:50:00|4187.11|4187.11|4185.77|4185.77|4188.82|4188.82|4185.77|4185.77|0
1718117700000|2024-06-11 14:55:00|4185.5|4185.5|4183.88|4183.88|4185.97|4185.97|4182.56|4182.56|0
1718118000000|2024-06-11 15:00:00|4184.3|4184.3|4185.18|4185.18|4186.85|4186.85|4184.19|4184.19|0
1718118300000|2024-06-11 15:05:00|4185.31|4185.31|4187.81|4187.81|4188.66|4188.66|4184.15|4184.15|0
1718118600000|2024-06-11 15:10:00|4187.88|4187.88|4183.43|4183.43|4188.17|4188.17|4182.91|4182.91|0
1718118900000|2024-06-11 15:15:00|4183.52|4183.52|4184.33|4184.33|4184.9|4184.9|4183.52|4183.52|0
1718119200000|2024-06-11 15:20:00|4184.41|4184.41|4181.94|4181.94|4184.72|4184.72|4181.84|4181.84|0
1718119500000|2024-06-11 15:25:00|4181.8|4181.8|4180.83|4180.83|4183.05|4183.05|4180.22|4180.22|0
1718176500000|2024-06-12 07:15:00|4225.99|4225.99|4230.07|4230.07|4230.07|4230.07|4224.65|4224.65|0
1718176800000|2024-06-12 07:20:00|4230.41|4230.41|4229.22|4229.22|4234.28|4234.28|4229.22|4229.22|0
1718177100000|2024-06-12 07:25:00|4229.09|4229.09|4228.44|4228.44|4229.09|4229.09|4225.59|4225.59|0
1718177400000|2024-06-12 07:30:00|4228.58|4228.58|4233.09|4233.09|4235.08|4235.08|4228.44|4228.44|0
1718177700000|2024-06-12 07:35:00|4233.22|4233.22|4241.62|4241.62|4242.3|4242.3|4233.09|4233.09|0
1718178000000|2024-06-12 07:40:00|4241.72|4241.72|4236.6|4236.6|4241.85|4241.85|4233.87|4233.87|0
1718178300000|2024-06-12 07:45:00|4236.26|4236.26|4235|4235|4236.4|4236.4|4233.16|4233.16|0
1718178600000|2024-06-12 07:50:00|4235.23|4235.23|4236.17|4236.17|4237.35|4237.35|4233.4|4233.4|0
1718178900000|2024-06-12 07:55:00|4236.38|4236.38|4238.47|4238.47|4241.07|4241.07|4236.31|4236.31|0
1718179200000|2024-06-12 08:00:00|4238.8|4238.8|4237.44|4237.44|4241.37|4241.37|4237.3|4237.3|0
1718179500000|2024-06-12 08:05:00|4237.77|4237.77|4239.41|4239.41|4243.11|4243.11|4237.77|4237.77|0
1718179800000|2024-06-12 08:10:00|4239.62|4239.62|4246.05|4246.05|4246.26|4246.26|4239.62|4239.62|0
1718180100000|2024-06-12 08:15:00|4246|4246|4245.34|4245.34|4247.9|4247.9|4244.22|4244.22|0
1718180400000|2024-06-12 08:20:00|4245.15|4245.15|4248.84|4248.84|4249.51|4249.51|4243.7|4243.7|0
1718180700000|2024-06-12 08:25:00|4248.74|4248.74|4240.72|4240.72|4248.74|4248.74|4240.72|4240.72|0
1718181000000|2024-06-12 08:30:00|4240.77|4240.77|4245.35|4245.35|4246.05|4246.05|4240.28|4240.28|0
1718181300000|2024-06-12 08:35:00|4245.43|4245.43|4244.67|4244.67|4245.83|4245.83|4243.17|4243.17|0
1718181600000|2024-06-12 08:40:00|4244.54|4244.54|4246.24|4246.24|4246.72|4246.72|4244.31|4244.31|0
1718181900000|2024-06-12 08:45:00|4245.9|4245.9|4246.64|4246.64|4247.31|4247.31|4244.35|4244.35|0
1718182200000|2024-06-12 08:50:00|4246.48|4246.48|4243.09|4243.09|4246.84|4246.84|4243.09|4243.09|0
1718182500000|2024-06-12 08:55:00|4243.01|4243.01|4243.33|4243.33|4245.51|4245.51|4242.96|4242.96|0
1718182800000|2024-06-12 09:00:00|4243.2|4243.2|4243.11|4243.11|4243.77|4243.77|4242.59|4242.59|0
1718183100000|2024-06-12 09:05:00|4242.98|4242.98|4234.74|4234.74|4242.98|4242.98|4234.74|4234.74|0
1718183400000|2024-06-12 09:10:00|4234.84|4234.84|4234.15|4234.15|4236.34|4236.34|4233.76|4233.76|0
1718183700000|2024-06-12 09:15:00|4234.23|4234.23|4232.39|4232.39|4235.79|4235.79|4232.05|4232.05|0
1718184000000|2024-06-12 09:20:00|4232.73|4232.73|4231.4|4231.4|4232.94|4232.94|4230.78|4230.78|0
1718184300000|2024-06-12 09:25:00|4231.48|4231.48|4230.65|4230.65|4232.13|4232.13|4230.39|4230.39|0
1718184600000|2024-06-12 09:30:00|4230.56|4230.56|4232.22|4232.22|4233.91|4233.91|4230.56|4230.56|0
1718184900000|2024-06-12 09:35:00|4232.35|4232.35|4234.23|4234.23|4234.84|4234.84|4232.35|4232.35|0
1718185200000|2024-06-12 09:40:00|4234.57|4234.57|4236.37|4236.37|4236.37|4236.37|4232.99|4232.99|0
1718185500000|2024-06-12 09:45:00|4235.95|4235.95|4238.63|4238.63|4239.85|4239.85|4235.51|4235.51|0
1718185800000|2024-06-12 09:50:00|4238.23|4238.23|4238.55|4238.55|4239.13|4239.13|4237.06|4237.06|0
1718186100000|2024-06-12 09:55:00|4238.64|4238.64|4237.6|4237.6|4239.43|4239.43|4237.55|4237.55|0
1718186400000|2024-06-12 10:00:00|4237.57|4237.57|4235.01|4235.01|4237.57|4237.57|4234.07|4234.07|0
1718186700000|2024-06-12 10:05:00|4234.93|4234.93|4235.65|4235.65|4235.65|4235.65|4234.4|4234.4|0
1718187000000|2024-06-12 10:10:00|4235.72|4235.72|4230.12|4230.12|4235.72|4235.72|4230.12|4230.12|0
1718187300000|2024-06-12 10:15:00|4229.99|4229.99|4233.73|4233.73|4235.39|4235.39|4227.07|4227.07|0
1718187600000|2024-06-12 10:20:00|4233.76|4233.76|4230.57|4230.57|4234.37|4234.37|4230.15|4230.15|0
1718187900000|2024-06-12 10:25:00|4229.84|4229.84|4232.53|4232.53|4233.52|4233.52|4229.57|4229.57|0
1718188200000|2024-06-12 10:30:00|4232.4|4232.4|4229.37|4229.37|4232.4|4232.4|4228.2|4228.2|0
1718188500000|2024-06-12 10:35:00|4229.71|4229.71|4229|4229|4230.96|4230.96|4227.37|4227.37|0
1718188800000|2024-06-12 10:40:00|4229.14|4229.14|4224.77|4224.77|4229.14|4229.14|4224.77|4224.77|0
1718189100000|2024-06-12 10:45:00|4224.72|4224.72|4228.44|4228.44|4229.05|4229.05|4222.54|4222.54|0
1718189400000|2024-06-12 10:50:00|4228.31|4228.31|4228.03|4228.03|4229.79|4229.79|4226.34|4226.34|0
1718189700000|2024-06-12 10:55:00|4228.17|4228.17|4228.41|4228.41|4230.06|4230.06|4227.5|4227.5|0
1718190000000|2024-06-12 11:00:00|4228.64|4228.64|4224.06|4224.06|4228.64|4228.64|4223.45|4223.45|0
1718190300000|2024-06-12 11:05:00|4223.66|4223.66|4224.29|4224.29|4225.06|4225.06|4222.11|4222.11|0
1718190600000|2024-06-12 11:10:00|4224.63|4224.63|4234.91|4234.91|4235.04|4235.04|4224.63|4224.63|0
1718190900000|2024-06-12 11:15:00|4235.04|4235.04|4236.57|4236.57|4237.23|4237.23|4233.84|4233.84|0
1718191200000|2024-06-12 11:20:00|4236.43|4236.43|4241.24|4241.24|4241.24|4241.24|4235.66|4235.66|0
1718191500000|2024-06-12 11:25:00|4241.38|4241.38|4240.2|4240.2|4241.38|4241.38|4239.47|4239.47|0
1718191800000|2024-06-12 11:30:00|4240.54|4240.54|4241.08|4241.08|4242.83|4242.83|4240.21|4240.21|0
1718192100000|2024-06-12 11:35:00|4241.05|4241.05|4245.63|4245.63|4245.63|4245.63|4240.82|4240.82|0
1718192400000|2024-06-12 11:40:00|4246.31|4246.31|4244.88|4244.88|4247.08|4247.08|4244.12|4244.12|0
1718192700000|2024-06-12 11:45:00|4245.22|4245.22|4244.64|4244.64|4246.52|4246.52|4244.3|4244.3|0
1718193000000|2024-06-12 11:50:00|4244.3|4244.3|4243.97|4243.97|4244.7|4244.7|4243.53|4243.53|0
1718193300000|2024-06-12 11:55:00|4243.9|4243.9|4242.82|4242.82|4244.3|4244.3|4242.69|4242.69|0
1718193600000|2024-06-12 12:00:00|4242.69|4242.69|4245.36|4245.36|4245.99|4245.99|4242.69|4242.69|0
1718193900000|2024-06-12 12:05:00|4245.62|4245.62|4241.19|4241.19|4245.62|4245.62|4240.26|4240.26|0
1718194200000|2024-06-12 12:10:00|4241.32|4241.32|4242.49|4242.49|4244.72|4244.72|4241.32|4241.32|0
1718194500000|2024-06-12 12:15:00|4242.63|4242.63|4238.96|4238.96|4244.86|4244.86|4238.96|4238.96|0
1718194800000|2024-06-12 12:20:00|4239.01|4239.01|4232.14|4232.14|4239.01|4239.01|4232.14|4232.14|0
1718195100000|2024-06-12 12:25:00|4232.06|4232.06|4229.35|4229.35|4233.16|4233.16|4229.33|4229.33|0
1718195400000|2024-06-12 12:30:00|4232.02|4232.02|4231.63|4231.63|4247.89|4247.89|4229.3|4229.3|0
1718195700000|2024-06-12 12:35:00|4231.41|4231.41|4232.6|4232.6|4235.64|4235.64|4228.89|4228.89|0
1718196000000|2024-06-12 12:40:00|4232.33|4232.33|4228.38|4228.38|4232.33|4232.33|4225.92|4225.92|0
1718196300000|2024-06-12 12:45:00|4228.46|4228.46|4233.97|4233.97|4235.35|4235.35|4226.96|4226.96|0
1718196600000|2024-06-12 12:50:00|4233.87|4233.87|4236.49|4236.49|4237.15|4237.15|4233.87|4233.87|0
1718196900000|2024-06-12 12:55:00|4236.89|4236.89|4235.3|4235.3|4236.94|4236.94|4232.76|4232.76|0
1718197200000|2024-06-12 13:00:00|4234.62|4234.62|4242.78|4242.78|4242.78|4242.78|4232.59|4232.59|0
1718197500000|2024-06-12 13:05:00|4242.65|4242.65|4244.69|4244.69|4245.87|4245.87|4242.58|4242.58|0
1718197800000|2024-06-12 13:10:00|4245.71|4245.71|4240.9|4240.9|4246.13|4246.13|4240.77|4240.77|0
1718198100000|2024-06-12 13:15:00|4240.85|4240.85|4237.77|4237.77|4241.66|4241.66|4236.16|4236.16|0
1718198400000|2024-06-12 13:20:00|4238.11|4238.11|4241.12|4241.12|4241.88|4241.88|4238.11|4238.11|0
1718198700000|2024-06-12 13:25:00|4240.99|4240.99|4243.75|4243.75|4243.75|4243.75|4239.33|4239.33|0
1718199000000|2024-06-12 13:30:00|4243.88|4243.88|4241.06|4241.06|4250.34|4250.34|4239.15|4239.15|0
1718199300000|2024-06-12 13:35:00|4241.19|4241.19|4237.75|4237.75|4244.35|4244.35|4236.54|4236.54|0
1718199600000|2024-06-12 13:40:00|4237.41|4237.41|4241.48|4241.48|4241.63|4241.63|4234.3|4234.3|0
1718199900000|2024-06-12 13:45:00|4241.57|4241.57|4231.82|4231.82|4241.57|4241.57|4231.54|4231.54|0
1718200200000|2024-06-12 13:50:00|4232.16|4232.16|4233.98|4233.98|4237.13|4237.13|4230|4230|0
1718200500000|2024-06-12 13:55:00|4234.06|4234.06|4230.05|4230.05|4234.85|4234.85|4228.9|4228.9|0
1718200800000|2024-06-12 14:00:00|4229.71|4229.71|4221.85|4221.85|4229.76|4229.76|4219.3|4219.3|0
1718201100000|2024-06-12 14:05:00|4221.59|4221.59|4222.65|4222.65|4223.48|4223.48|4220.71|4220.71|0
1718201400000|2024-06-12 14:10:00|4222.71|4222.71|4227.69|4227.69|4229.04|4229.04|4221.71|4221.71|0
1718201700000|2024-06-12 14:15:00|4227.01|4227.01|4227.31|4227.31|4229.7|4229.7|4224.31|4224.31|0
1718202000000|2024-06-12 14:20:00|4227.18|4227.18|4226.22|4226.22|4228.9|4228.9|4223.83|4223.83|0
1718202300000|2024-06-12 14:25:00|4226.49|4226.49|4221.75|4221.75|4227.35|4227.35|4221.32|4221.32|0
1718202600000|2024-06-12 14:30:00|4221.85|4221.85|4227.11|4227.11|4227.25|4227.25|4220.99|4220.99|0
1718202900000|2024-06-12 14:35:00|4226.77|4226.77|4228.69|4228.69|4229.95|4229.95|4225.84|4225.84|0
1718203200000|2024-06-12 14:40:00|4228.35|4228.35|4225.51|4225.51|4228.35|4228.35|4222.97|4222.97|0
1718203500000|2024-06-12 14:45:00|4225.5|4225.5|4228.98|4228.98|4229.65|4229.65|4225.29|4225.29|0
1718203800000|2024-06-12 14:50:00|4229.34|4229.34|4230.95|4230.95|4230.95|4230.95|4227.51|4227.51|0
1718204100000|2024-06-12 14:55:00|4231.29|4231.29|4230.3|4230.3|4233.44|4233.44|4230.17|4230.17|0
1718204400000|2024-06-12 15:00:00|4229.96|4229.96|4229.49|4229.49|4230.45|4230.45|4228.62|4228.62|0
1718204700000|2024-06-12 15:05:00|4229.35|4229.35|4230.54|4230.54|4230.54|4230.54|4228.36|4228.36|0
1718205000000|2024-06-12 15:10:00|4230.28|4230.28|4233.08|4233.08|4233.47|4233.47|4228.08|4228.08|0
1718205300000|2024-06-12 15:15:00|4232.95|4232.95|4234.78|4234.78|4235.38|4235.38|4232.55|4232.55|0
1718205600000|2024-06-12 15:20:00|4235.34|4235.34|4235.07|4235.07|4236.22|4236.22|4233.87|4233.87|0
1718205900000|2024-06-12 15:25:00|4234.73|4234.73|4237.58|4237.58|4239.61|4239.61|4233.56|4233.56|0
1718262900000|2024-06-13 07:15:00|4205.64|4205.64|4212.41|4212.41|4212.75|4212.75|4205.63|4205.63|0
1718263200000|2024-06-13 07:20:00|4212.78|4212.78|4211.94|4211.94|4215.11|4215.11|4209.32|4209.32|0
1718263500000|2024-06-13 07:25:00|4212.02|4212.02|4213.84|4213.84|4214.69|4214.69|4210.59|4210.59|0
1718263800000|2024-06-13 07:30:00|4213.39|4213.39|4214.88|4214.88|4215.81|4215.81|4211.88|4211.88|0
1718264100000|2024-06-13 07:35:00|4214.94|4214.94|4217.62|4217.62|4217.96|4217.96|4214.01|4214.01|0
1718264400000|2024-06-13 07:40:00|4217.88|4217.88|4219.78|4219.78|4220.68|4220.68|4216.73|4216.73|0
1718264700000|2024-06-13 07:45:00|4220.09|4220.09|4218.89|4218.89|4222.54|4222.54|4218.89|4218.89|0
1718265000000|2024-06-13 07:50:00|4219.03|4219.03|4214.82|4214.82|4219.03|4219.03|4214.33|4214.33|0
1718265300000|2024-06-13 07:55:00|4214.48|4214.48|4209.25|4209.25|4214.48|4214.48|4209.25|4209.25|0
1718265600000|2024-06-13 08:00:00|4209.18|4209.18|4209.88|4209.88|4211.61|4211.61|4207.29|4207.29|0
1718265900000|2024-06-13 08:05:00|4209.94|4209.94|4210.59|4210.59|4211.89|4211.89|4207.45|4207.45|0
1718266200000|2024-06-13 08:10:00|4210.37|4210.37|4205.69|4205.69|4210.37|4210.37|4205.69|4205.69|0
1718266500000|2024-06-13 08:15:00|4205.63|4205.63|4202.79|4202.79|4205.63|4205.63|4198.68|4198.68|0
1718266800000|2024-06-13 08:20:00|4202.92|4202.92|4201.57|4201.57|4204.94|4204.94|4200.71|4200.71|0
1718267100000|2024-06-13 08:25:00|4201.83|4201.83|4194.97|4194.97|4202.23|4202.23|4194.76|4194.76|0
1718267400000|2024-06-13 08:30:00|4193.95|4193.95|4189|4189|4193.95|4193.95|4188.73|4188.73|0
1718267700000|2024-06-13 08:35:00|4189.34|4189.34|4195.65|4195.65|4195.69|4195.69|4188.03|4188.03|0
1718268000000|2024-06-13 08:40:00|4195.94|4195.94|4189.19|4189.19|4196.79|4196.79|4188.09|4188.09|0
1718268300000|2024-06-13 08:45:00|4189.38|4189.38|4193.34|4193.34|4193.73|4193.73|4187.96|4187.96|0
1718268600000|2024-06-13 08:50:00|4193.4|4193.4|4191.73|4191.73|4194.07|4194.07|4191.72|4191.72|0
1718268900000|2024-06-13 08:55:00|4191.68|4191.68|4194.09|4194.09|4194.95|4194.95|4191.68|4191.68|0
1718269200000|2024-06-13 09:00:00|4194.28|4194.28|4195.68|4195.68|4196.47|4196.47|4193.5|4193.5|0
1718269500000|2024-06-13 09:05:00|4195.78|4195.78|4199.49|4199.49|4202.33|4202.33|4195.78|4195.78|0
1718269800000|2024-06-13 09:10:00|4199.36|4199.36|4199.38|4199.38|4201.37|4201.37|4198.54|4198.54|0
1718270100000|2024-06-13 09:15:00|4198.85|4198.85|4195.08|4195.08|4200.32|4200.32|4195.02|4195.02|0
1718270400000|2024-06-13 09:20:00|4195|4195|4195.7|4195.7|4196.9|4196.9|4195|4195|0
1718270700000|2024-06-13 09:25:00|4195.83|4195.83|4193.59|4193.59|4195.83|4195.83|4193.47|4193.47|0
1718271000000|2024-06-13 09:30:00|4193.46|4193.46|4196.42|4196.42|4196.42|4196.42|4193.39|4193.39|0
1718271300000|2024-06-13 09:35:00|4196.56|4196.56|4195.12|4195.12|4197.66|4197.66|4194.99|4194.99|0
1718271600000|2024-06-13 09:40:00|4194.99|4194.99|4194.73|4194.73|4194.99|4194.99|4193.51|4193.51|0
1718271900000|2024-06-13 09:45:00|4194.81|4194.81|4191.91|4191.91|4196.08|4196.08|4191.91|4191.91|0
1718272200000|2024-06-13 09:50:00|4191.83|4191.83|4195.03|4195.03|4195.62|4195.62|4191.83|4191.83|0
1718272500000|2024-06-13 09:55:00|4195.16|4195.16|4200.68|4200.68|4200.91|4200.91|4195.16|4195.16|0
1718272800000|2024-06-13 10:00:00|4201.02|4201.02|4202.07|4202.07|4202.69|4202.69|4201.02|4201.02|0
1718273100000|2024-06-13 10:05:00|4201.94|4201.94|4199.05|4199.05|4202.06|4202.06|4199.05|4199.05|0
1718273400000|2024-06-13 10:10:00|4198.96|4198.96|4193.88|4193.88|4198.96|4198.96|4193.83|4193.83|0
1718273700000|2024-06-13 10:15:00|4194.02|4194.02|4190.78|4190.78|4194.58|4194.58|4190.57|4190.57|0
1718274000000|2024-06-13 10:20:00|4190.65|4190.65|4193.25|4193.25|4193.59|4193.59|4189.81|4189.81|0
1718274300000|2024-06-13 10:25:00|4193.43|4193.43|4195.25|4195.25|4195.25|4195.25|4193.43|4193.43|0
1718274600000|2024-06-13 10:30:00|4195.31|4195.31|4191.75|4191.75|4195.31|4195.31|4191.75|4191.75|0
1718274900000|2024-06-13 10:35:00|4192.09|4192.09|4194.01|4194.01|4194.01|4194.01|4192.09|4192.09|0
1718275200000|2024-06-13 10:40:00|4194.77|4194.77|4195.15|4195.15|4195.88|4195.88|4194.18|4194.18|0
1718275500000|2024-06-13 10:45:00|4195.06|4195.06|4197.07|4197.07|4197.07|4197.07|4194.02|4194.02|0
1718275800000|2024-06-13 10:50:00|4197.1|4197.1|4194.5|4194.5|4198.82|4198.82|4194.36|4194.36|0
1718276100000|2024-06-13 10:55:00|4194.27|4194.27|4193.41|4193.41|4195.22|4195.22|4192.54|4192.54|0
1718276400000|2024-06-13 11:00:00|4194.09|4194.09|4196.17|4196.17|4196.33|4196.33|4194.09|4194.09|0
1718276700000|2024-06-13 11:05:00|4196.04|4196.04|4195.69|4195.69|4196.31|4196.31|4193.83|4193.83|0
1718277000000|2024-06-13 11:10:00|4195.75|4195.75|4199.08|4199.08|4199.84|4199.84|4195.61|4195.61|0
1718277300000|2024-06-13 11:15:00|4199.22|4199.22|4196.23|4196.23|4200.64|4200.64|4195.6|4195.6|0
1718277600000|2024-06-13 11:20:00|4196.36|4196.36|4197.94|4197.94|4198.04|4198.04|4194.85|4194.85|0
1718277900000|2024-06-13 11:25:00|4197.49|4197.49|4201.2|4201.2|4201.23|4201.23|4197.19|4197.19|0
1718278200000|2024-06-13 11:30:00|4201.13|4201.13|4199.52|4199.52|4201.13|4201.13|4198.99|4198.99|0
1718278500000|2024-06-13 11:35:00|4199.61|4199.61|4201.18|4201.18|4202.93|4202.93|4198.72|4198.72|0
1718278800000|2024-06-13 11:40:00|4200.63|4200.63|4206.31|4206.31|4206.31|4206.31|4200.63|4200.63|0
1718279100000|2024-06-13 11:45:00|4206.08|4206.08|4207.08|4207.08|4207.21|4207.21|4205.64|4205.64|0
1718279400000|2024-06-13 11:50:00|4206.63|4206.63|4207.32|4207.32|4208.57|4208.57|4206.53|4206.53|0
1718279700000|2024-06-13 11:55:00|4207.19|4207.19|4205.54|4205.54|4207.19|4207.19|4204.71|4204.71|0
1718280000000|2024-06-13 12:00:00|4205.31|4205.31|4205.65|4205.65|4206.97|4206.97|4205.31|4205.31|0
1718280300000|2024-06-13 12:05:00|4205.31|4205.31|4205.18|4205.18|4205.31|4205.31|4203.27|4203.27|0
1718280600000|2024-06-13 12:10:00|4205.27|4205.27|4209.42|4209.42|4210.1|4210.1|4205.27|4205.27|0
1718280900000|2024-06-13 12:15:00|4209.76|4209.76|4204.24|4204.24|4209.76|4209.76|4204.24|4204.24|0
1718281200000|2024-06-13 12:20:00|4203.56|4203.56|4204.55|4204.55|4205.1|4205.1|4203.06|4203.06|0
1718281500000|2024-06-13 12:25:00|4204.63|4204.63|4206.2|4206.2|4206.31|4206.31|4204.63|4204.63|0
1718281800000|2024-06-13 12:30:00|4206.73|4206.73|4203.22|4203.22|4207.97|4207.97|4200.04|4200.04|0
1718282100000|2024-06-13 12:35:00|4203.09|4203.09|4202.49|4202.49|4203.09|4203.09|4199.28|4199.28|0
1718282400000|2024-06-13 12:40:00|4201.98|4201.98|4203.21|4203.21|4203.44|4203.44|4201.31|4201.31|0
1718282700000|2024-06-13 12:45:00|4203.4|4203.4|4201.05|4201.05|4204.58|4204.58|4200.97|4200.97|0
1718283000000|2024-06-13 12:50:00|4200.71|4200.71|4203.79|4203.79|4203.79|4203.79|4200.25|4200.25|0
1718283300000|2024-06-13 12:55:00|4203.65|4203.65|4198.17|4198.17|4203.99|4203.99|4198.17|4198.17|0
1718283600000|2024-06-13 13:00:00|4198.59|4198.59|4198.54|4198.54|4199.05|4199.05|4197.6|4197.6|0
1718283900000|2024-06-13 13:05:00|4198.46|4198.46|4200.51|4200.51|4201.19|4201.19|4197.74|4197.74|0
1718284200000|2024-06-13 13:10:00|4200.84|4200.84|4201.34|4201.34|4202.55|4202.55|4200.71|4200.71|0
1718284500000|2024-06-13 13:15:00|4201.68|4201.68|4201.39|4201.39|4203.25|4203.25|4200.85|4200.85|0
1718284800000|2024-06-13 13:20:00|4201.49|4201.49|4201.49|4201.49|4202.19|4202.19|4200.44|4200.44|0
1718285100000|2024-06-13 13:25:00|4201.46|4201.46|4201.1|4201.1|4202.18|4202.18|4200.66|4200.66|0
1718285400000|2024-06-13 13:30:00|4200.43|4200.43|4193.86|4193.86|4200.43|4200.43|4190.2|4190.2|0
1718285700000|2024-06-13 13:35:00|4193.99|4193.99|4189.39|4189.39|4194.5|4194.5|4187.08|4187.08|0
1718286000000|2024-06-13 13:40:00|4190.07|4190.07|4187.71|4187.71|4190.75|4190.75|4187.05|4187.05|0
1718286300000|2024-06-13 13:45:00|4187.61|4187.61|4178.46|4178.46|4187.61|4187.61|4178.46|4178.46|0
1718286600000|2024-06-13 13:50:00|4178.12|4178.12|4178.53|4178.53|4179.65|4179.65|4176.82|4176.82|0
1718286900000|2024-06-13 13:55:00|4178.8|4178.8|4178.66|4178.66|4179.71|4179.71|4176.18|4176.18|0
1718287200000|2024-06-13 14:00:00|4178.74|4178.74|4179.24|4179.24|4180.2|4180.2|4177.34|4177.34|0
1718287500000|2024-06-13 14:05:00|4179.58|4179.58|4184.42|4184.42|4184.88|4184.88|4177.68|4177.68|0
1718287800000|2024-06-13 14:10:00|4184.08|4184.08|4180.04|4180.04|4184.08|4184.08|4179.83|4179.83|0
1718288100000|2024-06-13 14:15:00|4179.94|4179.94|4179|4179|4181.66|4181.66|4178.43|4178.43|0
1718288400000|2024-06-13 14:20:00|4177.98|4177.98|4176.9|4176.9|4178.66|4178.66|4175.36|4175.36|0
1718288700000|2024-06-13 14:25:00|4177.03|4177.03|4170.34|4170.34|4177.37|4177.37|4169.8|4169.8|0
1718289000000|2024-06-13 14:30:00|4170.68|4170.68|4165.7|4165.7|4171.38|4171.38|4165.33|4165.33|0
1718289300000|2024-06-13 14:35:00|4165.47|4165.47|4177.99|4177.99|4178.12|4178.12|4165.47|4165.47|0
1718289600000|2024-06-13 14:40:00|4177.91|4177.91|4174.58|4174.58|4177.97|4177.97|4172.51|4172.51|0
1718289900000|2024-06-13 14:45:00|4174.45|4174.45|4166.94|4166.94|4174.45|4174.45|4164.92|4164.92|0
1718290200000|2024-06-13 14:50:00|4166.97|4166.97|4171.49|4171.49|4171.83|4171.83|4166.97|4166.97|0
1718290500000|2024-06-13 14:55:00|4171.36|4171.36|4170.17|4170.17|4171.83|4171.83|4169.23|4169.23|0
1718290800000|2024-06-13 15:00:00|4170.22|4170.22|4163.21|4163.21|4170.22|4170.22|4162.46|4162.46|0
1718291100000|2024-06-13 15:05:00|4163|4163|4167.12|4167.12|4167.23|4167.23|4162.92|4162.92|0
1718291400000|2024-06-13 15:10:00|4167.05|4167.05|4172.9|4172.9|4173.24|4173.24|4167.05|4167.05|0
1718291700000|2024-06-13 15:15:00|4172.82|4172.82|4174.23|4174.23|4174.23|4174.23|4169.97|4169.97|0
1718292000000|2024-06-13 15:20:00|4174.36|4174.36|4174.81|4174.81|4174.95|4174.95|4171.4|4171.4|0
1718292300000|2024-06-13 15:25:00|4174.74|4174.74|4175.78|4175.78|4176.81|4176.81|4173.95|4173.95|0
1718349300000|2024-06-14 07:15:00|4178.21|4178.21|4174.13|4174.13|4178.21|4178.21|4173.2|4173.2|0
1718349600000|2024-06-14 07:20:00|4174.05|4174.05|4179.39|4179.39|4184.63|4184.63|4174.05|4174.05|0
1718349900000|2024-06-14 07:25:00|4179.26|4179.26|4186.99|4186.99|4186.99|4186.99|4178.67|4178.67|0
1718350200000|2024-06-14 07:30:00|4187.44|4187.44|4189.07|4189.07|4189.28|4189.28|4186.06|4186.06|0
1718350500000|2024-06-14 07:35:00|4188.74|4188.74|4183.09|4183.09|4189.79|4189.79|4183.09|4183.09|0
1718350800000|2024-06-14 07:40:00|4182.95|4182.95|4180.69|4180.69|4183|4183|4179.46|4179.46|0
1718351100000|2024-06-14 07:45:00|4181.03|4181.03|4172.27|4172.27|4181.03|4181.03|4172.27|4172.27|0
1718351400000|2024-06-14 07:50:00|4172.18|4172.18|4175.69|4175.69|4177.99|4177.99|4172.18|4172.18|0
1718351700000|2024-06-14 07:55:00|4175.61|4175.61|4173.43|4173.43|4178.25|4178.25|4172.58|4172.58|0
1718352000000|2024-06-14 08:00:00|4173.33|4173.33|4159.52|4159.52|4173.33|4173.33|4159.39|4159.39|0
1718352300000|2024-06-14 08:05:00|4159.86|4159.86|4161.91|4161.91|4163.43|4163.43|4157.48|4157.48|0
1718352600000|2024-06-14 08:10:00|4162.13|4162.13|4162.03|4162.03|4162.58|4162.58|4156.52|4156.52|0
1718352900000|2024-06-14 08:15:00|4162.09|4162.09|4164.64|4164.64|4167.45|4167.45|4162.09|4162.09|0
1718353200000|2024-06-14 08:20:00|4164.38|4164.38|4158.74|4158.74|4164.45|4164.45|4154.65|4154.65|0
1718353500000|2024-06-14 08:25:00|4158.52|4158.52|4154.53|4154.53|4158.52|4158.52|4151.77|4151.77|0
1718353800000|2024-06-14 08:30:00|4154.38|4154.38|4157.03|4157.03|4160.42|4160.42|4154.38|4154.38|0
1718354100000|2024-06-14 08:35:00|4157.37|4157.37|4162.21|4162.21|4163.26|4163.26|4157.29|4157.29|0
1718354400000|2024-06-14 08:40:00|4162.3|4162.3|4158.29|4158.29|4163.89|4163.89|4155.45|4155.45|0
1718354700000|2024-06-14 08:45:00|4157.95|4157.95|4159.96|4159.96|4159.96|4159.96|4156.8|4156.8|0
1718355000000|2024-06-14 08:50:00|4160.1|4160.1|4160.4|4160.4|4162.27|4162.27|4152.45|4152.45|0
1718355300000|2024-06-14 08:55:00|4160.18|4160.18|4161.56|4161.56|4163.82|4163.82|4158.39|4158.39|0
1718355600000|2024-06-14 09:00:00|4161.43|4161.43|4166.66|4166.66|4166.91|4166.91|4161.43|4161.43|0
1718355900000|2024-06-14 09:05:00|4167|4167|4162.74|4162.74|4167.73|4167.73|4162.74|4162.74|0
1718356200000|2024-06-14 09:10:00|4162.79|4162.79|4167.03|4167.03|4167.75|4167.75|4162.27|4162.27|0
1718356500000|2024-06-14 09:15:00|4166.8|4166.8|4166.18|4166.18|4166.8|4166.8|4162.75|4162.75|0
1718356800000|2024-06-14 09:20:00|4166.52|4166.52|4169.81|4169.81|4174.15|4174.15|4166.52|4166.52|0
1718357100000|2024-06-14 09:25:00|4170.14|4170.14|4167.45|4167.45|4171.22|4171.22|4166.21|4166.21|0
1718357400000|2024-06-14 09:30:00|4166.57|4166.57|4163.37|4163.37|4166.96|4166.96|4161.78|4161.78|0
1718357700000|2024-06-14 09:35:00|4163.1|4163.1|4154.37|4154.37|4165.11|4165.11|4153.96|4153.96|0
1718358000000|2024-06-14 09:40:00|4154.5|4154.5|4151.46|4151.46|4157.1|4157.1|4151.46|4151.46|0
1718358300000|2024-06-14 09:45:00|4151.27|4151.27|4151.33|4151.33|4153.03|4153.03|4150.31|4150.31|0
1718358600000|2024-06-14 09:50:00|4151.67|4151.67|4150.82|4150.82|4155.1|4155.1|4147.87|4147.87|0
1718358900000|2024-06-14 09:55:00|4150.95|4150.95|4148.13|4148.13|4151.04|4151.04|4148.13|4148.13|0
1718359200000|2024-06-14 10:00:00|4147.79|4147.79|4135.63|4135.63|4147.79|4147.79|4135.21|4135.21|0
1718359500000|2024-06-14 10:05:00|4135.47|4135.47|4138.73|4138.73|4139.79|4139.79|4135.47|4135.47|0
1718359800000|2024-06-14 10:10:00|4139.18|4139.18|4135.73|4135.73|4142.99|4142.99|4135.73|4135.73|0
1718360100000|2024-06-14 10:15:00|4135.65|4135.65|4127.76|4127.76|4137.14|4137.14|4125.75|4125.75|0
1718360400000|2024-06-14 10:20:00|4127.71|4127.71|4124.11|4124.11|4127.94|4127.94|4122.36|4122.36|0
1718360700000|2024-06-14 10:25:00|4124.06|4124.06|4126.67|4126.67|4127.41|4127.41|4122.06|4122.06|0
1718361000000|2024-06-14 10:30:00|4126.83|4126.83|4131.62|4131.62|4131.62|4131.62|4126.74|4126.74|0
1718361300000|2024-06-14 10:35:00|4132.07|4132.07|4129.4|4129.4|4135.62|4135.62|4129.4|4129.4|0
1718361600000|2024-06-14 10:40:00|4130.07|4130.07|4129.37|4129.37|4131.52|4131.52|4128.36|4128.36|0
1718361900000|2024-06-14 10:45:00|4129.26|4129.26|4129.27|4129.27|4129.99|4129.99|4127.76|4127.76|0
1718362200000|2024-06-14 10:50:00|4129.46|4129.46|4130.75|4130.75|4132.35|4132.35|4129.41|4129.41|0
1718362500000|2024-06-14 10:55:00|4130.41|4130.41|4127.98|4127.98|4130.41|4130.41|4124.41|4124.41|0
1718362800000|2024-06-14 11:00:00|4128.03|4128.03|4128.15|4128.15|4129.54|4129.54|4127.37|4127.37|0
1718363100000|2024-06-14 11:05:00|4128.31|4128.31|4125.1|4125.1|4128.31|4128.31|4123.32|4123.32|0
1718363400000|2024-06-14 11:10:00|4125.18|4125.18|4128.26|4128.26|4129.47|4129.47|4125.18|4125.18|0
1718363700000|2024-06-14 11:15:00|4128.49|4128.49|4126.1|4126.1|4129.75|4129.75|4124.72|4124.72|0
1718364000000|2024-06-14 11:20:00|4125.91|4125.91|4137.51|4137.51|4137.55|4137.55|4125.76|4125.76|0
1718364300000|2024-06-14 11:25:00|4137.57|4137.57|4142.37|4142.37|4142.94|4142.94|4137.29|4137.29|0
1718364600000|2024-06-14 11:30:00|4142.04|4142.04|4151.56|4151.56|4151.91|4151.91|4142.04|4142.04|0
1718364900000|2024-06-14 11:35:00|4151.4|4151.4|4152.68|4152.68|4157.65|4157.65|4151.28|4151.28|0
1718365200000|2024-06-14 11:40:00|4152.45|4152.45|4150.26|4150.26|4153.25|4153.25|4149.82|4149.82|0
1718365500000|2024-06-14 11:45:00|4150.6|4150.6|4153.25|4153.25|4154.09|4154.09|4149.32|4149.32|0
1718365800000|2024-06-14 11:50:00|4152.95|4152.95|4153.27|4153.27|4153.38|4153.38|4149.24|4149.24|0
1718366100000|2024-06-14 11:55:00|4153.04|4153.04|4146.83|4146.83|4154.08|4154.08|4145.19|4145.19|0
1718366400000|2024-06-14 12:00:00|4146.72|4146.72|4143.95|4143.95|4147.66|4147.66|4143.47|4143.47|0
1718366700000|2024-06-14 12:05:00|4143.61|4143.61|4145.97|4145.97|4145.97|4145.97|4141.99|4141.99|0
1718367000000|2024-06-14 12:10:00|4146.05|4146.05|4146.15|4146.15|4151.47|4151.47|4144.11|4144.11|0
1718367300000|2024-06-14 12:15:00|4146.21|4146.21|4149.79|4149.79|4149.79|4149.79|4144.53|4144.53|0
1718367600000|2024-06-14 12:20:00|4150.13|4150.13|4152.94|4152.94|4153.32|4153.32|4148.26|4148.26|0
1718367900000|2024-06-14 12:25:00|4152.61|4152.61|4158.99|4158.99|4158.99|4158.99|4152.61|4152.61|0
1718368200000|2024-06-14 12:30:00|4158.31|4158.31|4153.49|4153.49|4159.52|4159.52|4152.08|4152.08|0
1718368500000|2024-06-14 12:35:00|4152.81|4152.81|4159.83|4159.83|4159.83|4159.83|4152.13|4152.13|0
1718368800000|2024-06-14 12:40:00|4159.78|4159.78|4157.35|4157.35|4160.43|4160.43|4155.9|4155.9|0
1718369100000|2024-06-14 12:45:00|4157.01|4157.01|4160.81|4160.81|4162.23|4162.23|4155.99|4155.99|0
1718369400000|2024-06-14 12:50:00|4161.15|4161.15|4157.26|4157.26|4161.15|4161.15|4155.95|4155.95|0
1718369700000|2024-06-14 12:55:00|4156.58|4156.58|4156.71|4156.71|4158.4|4158.4|4155.86|4155.86|0
1718370000000|2024-06-14 13:00:00|4156.6|4156.6|4158.55|4158.55|4158.98|4158.98|4156.27|4156.27|0
1718370300000|2024-06-14 13:05:00|4158.33|4158.33|4151.29|4151.29|4158.33|4158.33|4151.05|4151.05|0
1718370600000|2024-06-14 13:10:00|4151.23|4151.23|4161.32|4161.32|4161.32|4161.32|4150.89|4150.89|0
1718370900000|2024-06-14 13:15:00|4161.24|4161.24|4159.79|4159.79|4161.24|4161.24|4158.45|4158.45|0
1718371200000|2024-06-14 13:20:00|4159.11|4159.11|4160.98|4160.98|4161.15|4161.15|4158.11|4158.11|0
1718371500000|2024-06-14 13:25:00|4161.03|4161.03|4161.12|4161.12|4162.07|4162.07|4159.97|4159.97|0
1718371800000|2024-06-14 13:30:00|4161.22|4161.22|4165.82|4165.82|4169.23|4169.23|4158.84|4158.84|0
1718372100000|2024-06-14 13:35:00|4165.91|4165.91|4170.63|4170.63|4170.63|4170.63|4165.91|4165.91|0
1718372400000|2024-06-14 13:40:00|4171.08|4171.08|4166.94|4166.94|4176.93|4176.93|4166.57|4166.57|0
1718372700000|2024-06-14 13:45:00|4166.9|4166.9|4162.59|4162.59|4167.03|4167.03|4160.56|4160.56|0
1718373000000|2024-06-14 13:50:00|4162.25|4162.25|4161.84|4161.84|4163.47|4163.47|4157.82|4157.82|0
1718373300000|2024-06-14 13:55:00|4162.52|4162.52|4168.02|4168.02|4168.83|4168.83|4162.52|4162.52|0
1718373600000|2024-06-14 14:00:00|4166.2|4166.2|4155.1|4155.1|4166.2|4166.2|4153.96|4153.96|0
1718373900000|2024-06-14 14:05:00|4155.02|4155.02|4155.65|4155.65|4158.12|4158.12|4153.87|4153.87|0
1718374200000|2024-06-14 14:10:00|4155.49|4155.49|4155.84|4155.84|4157.84|4157.84|4153.32|4153.32|0
1718374500000|2024-06-14 14:15:00|4155.5|4155.5|4161.44|4161.44|4162.5|4162.5|4155.5|4155.5|0
1718374800000|2024-06-14 14:20:00|4161.67|4161.67|4159.63|4159.63|4164.39|4164.39|4158.98|4158.98|0
1718375100000|2024-06-14 14:25:00|4159.29|4159.29|4157.77|4157.77|4159.29|4159.29|4153.28|4153.28|0
1718375400000|2024-06-14 14:30:00|4157.68|4157.68|4153.94|4153.94|4157.68|4157.68|4150.42|4150.42|0
1718375700000|2024-06-14 14:35:00|4153.6|4153.6|4154.95|4154.95|4155.74|4155.74|4152.88|4152.88|0
1718376000000|2024-06-14 14:40:00|4154.64|4154.64|4158.95|4158.95|4159.78|4159.78|4152.35|4152.35|0
1718376300000|2024-06-14 14:45:00|4159.29|4159.29|4164.31|4164.31|4164.71|4164.71|4158.83|4158.83|0
1718376600000|2024-06-14 14:50:00|4164.45|4164.45|4170|4170|4170|4170|4162.72|4162.72|0
1718376900000|2024-06-14 14:55:00|4170.13|4170.13|4171.83|4171.83|4172.04|4172.04|4169.49|4169.49|0
1718377200000|2024-06-14 15:00:00|4171.74|4171.74|4176.59|4176.59|4180.23|4180.23|4171.61|4171.61|0
1718377500000|2024-06-14 15:05:00|4176.45|4176.45|4174.78|4174.78|4178.91|4178.91|4173.8|4173.8|0
1718377800000|2024-06-14 15:10:00|4174.91|4174.91|4176.2|4176.2|4177.16|4177.16|4174.69|4174.69|0
1718378100000|2024-06-14 15:15:00|4175.86|4175.86|4178.22|4178.22|4178.55|4178.55|4175.61|4175.61|0
1718378400000|2024-06-14 15:20:00|4178.08|4178.08|4180.53|4180.53|4180.92|4180.92|4177.48|4177.48|0
1718378700000|2024-06-14 15:25:00|4180.31|4180.31|4185.03|4185.03|4186.39|4186.39|4179.87|4179.87|0
1718608500000|2024-06-17 07:15:00|4218.71|4218.71|4221.27|4221.27|4222.08|4222.08|4217.35|4217.35|0
1718608800000|2024-06-17 07:20:00|4221.53|4221.53|4221.01|4221.01|4224.47|4224.47|4218.03|4218.03|0
1718609100000|2024-06-17 07:25:00|4220.93|4220.93|4224.46|4224.46|4226.45|4226.45|4219.15|4219.15|0
1718609400000|2024-06-17 07:30:00|4224.57|4224.57|4228.64|4228.64|4232.31|4232.31|4224.57|4224.57|0
1718609700000|2024-06-17 07:35:00|4228.24|4228.24|4220.77|4220.77|4228.24|4228.24|4220.72|4220.72|0
1718610000000|2024-06-17 07:40:00|4220.83|4220.83|4217.73|4217.73|4222.67|4222.67|4217.31|4217.31|0
1718610300000|2024-06-17 07:45:00|4217.65|4217.65|4212.62|4212.62|4217.65|4217.65|4212.28|4212.28|0
1718610600000|2024-06-17 07:50:00|4212.96|4212.96|4204.52|4204.52|4212.96|4212.96|4204.49|4204.49|0
1718610900000|2024-06-17 07:55:00|4204.6|4204.6|4205|4205|4205.92|4205.92|4202.3|4202.3|0
1718611200000|2024-06-17 08:00:00|4204.86|4204.86|4204.72|4204.72|4205.85|4205.85|4203.3|4203.3|0
1718611500000|2024-06-17 08:05:00|4204.38|4204.38|4204.17|4204.17|4204.47|4204.47|4200.18|4200.18|0
1718611800000|2024-06-17 08:10:00|4204.31|4204.31|4203.82|4203.82|4207.26|4207.26|4203.6|4203.6|0
1718612100000|2024-06-17 08:15:00|4203.46|4203.46|4206.78|4206.78|4206.78|4206.78|4200.44|4200.44|0
1718612400000|2024-06-17 08:20:00|4206.44|4206.44|4204.98|4204.98|4207.04|4207.04|4204.84|4204.84|0
1718612700000|2024-06-17 08:25:00|4205.23|4205.23|4202.06|4202.06|4205.45|4205.45|4201.9|4201.9|0
1718613000000|2024-06-17 08:30:00|4201.98|4201.98|4197.87|4197.87|4201.98|4201.98|4193.73|4193.73|0
1718613300000|2024-06-17 08:35:00|4197.54|4197.54|4198.11|4198.11|4201.39|4201.39|4197.05|4197.05|0
1718613600000|2024-06-17 08:40:00|4197.17|4197.17|4193.11|4193.11|4197.4|4197.4|4193.11|4193.11|0
1718613900000|2024-06-17 08:45:00|4193.71|4193.71|4194.89|4194.89|4194.9|4194.9|4192.87|4192.87|0
1718614200000|2024-06-17 08:50:00|4194.87|4194.87|4194.27|4194.27|4195.86|4195.86|4193.37|4193.37|0
1718614500000|2024-06-17 08:55:00|4194.01|4194.01|4195.35|4195.35|4195.78|4195.78|4193.23|4193.23|0
1718614800000|2024-06-17 09:00:00|4195.69|4195.69|4199.73|4199.73|4199.73|4199.73|4194.93|4194.93|0
1718615100000|2024-06-17 09:05:00|4199.95|4199.95|4198.24|4198.24|4201.72|4201.72|4198.24|4198.24|0
1718615400000|2024-06-17 09:10:00|4198.27|4198.27|4200.15|4200.15|4202.22|4202.22|4198.27|4198.27|0
1718615700000|2024-06-17 09:15:00|4199.88|4199.88|4197.6|4197.6|4199.88|4199.88|4197.6|4197.6|0
1718616000000|2024-06-17 09:20:00|4196.58|4196.58|4197.26|4197.26|4197.77|4197.77|4196.32|4196.32|0
1718616300000|2024-06-17 09:25:00|4197.03|4197.03|4196.04|4196.04|4197.4|4197.4|4195.36|4195.36|0
1718616600000|2024-06-17 09:30:00|4195.7|4195.7|4197.09|4197.09|4199.31|4199.31|4195.7|4195.7|0
1718616900000|2024-06-17 09:35:00|4195.74|4195.74|4193.31|4193.31|4196.11|4196.11|4193.31|4193.31|0
1718617200000|2024-06-17 09:40:00|4193.08|4193.08|4191.39|4191.39|4193.19|4193.19|4190.56|4190.56|0
1718617500000|2024-06-17 09:45:00|4190.49|4190.49|4191.64|4191.64|4192.68|4192.68|4190.26|4190.26|0
1718617800000|2024-06-17 09:50:00|4191.3|4191.3|4191.99|4191.99|4192.96|4192.96|4191.3|4191.3|0
1718618100000|2024-06-17 09:55:00|4192.02|4192.02|4190.79|4190.79|4192.26|4192.26|4190.6|4190.6|0
1718618400000|2024-06-17 10:00:00|4190.98|4190.98|4187.4|4187.4|4190.98|4190.98|4187.4|4187.4|0
1718618700000|2024-06-17 10:05:00|4186.72|4186.72|4186.96|4186.96|4187.87|4187.87|4185.93|4185.93|0
1718619000000|2024-06-17 10:10:00|4186.88|4186.88|4184.28|4184.28|4187.19|4187.19|4184.28|4184.28|0
1718619300000|2024-06-17 10:15:00|4184.2|4184.2|4177.03|4177.03|4184.2|4184.2|4176.97|4176.97|0
1718619600000|2024-06-17 10:20:00|4176.89|4176.89|4181.35|4181.35|4181.46|4181.46|4176.66|4176.66|0
1718619900000|2024-06-17 10:25:00|4181.43|4181.43|4183.03|4183.03|4183.15|4183.15|4181.43|4181.43|0
1718620200000|2024-06-17 10:30:00|4183.16|4183.16|4192.87|4192.87|4193.21|4193.21|4183.16|4183.16|0
1718620500000|2024-06-17 10:35:00|4193|4193|4196.15|4196.15|4196.15|4196.15|4193|4193|0
1718620800000|2024-06-17 10:40:00|4196.22|4196.22|4197.59|4197.59|4197.84|4197.84|4196.22|4196.22|0
1718621100000|2024-06-17 10:45:00|4197.45|4197.45|4195.2|4195.2|4198.1|4198.1|4195.07|4195.07|0
1718621400000|2024-06-17 10:50:00|4195.54|4195.54|4196.5|4196.5|4197.16|4197.16|4195.54|4195.54|0
1718621700000|2024-06-17 10:55:00|4196.16|4196.16|4198.11|4198.11|4198.11|4198.11|4194.93|4194.93|0
1718622000000|2024-06-17 11:00:00|4198.01|4198.01|4196.97|4196.97|4200.88|4200.88|4196.97|4196.97|0
1718622300000|2024-06-17 11:05:00|4197.05|4197.05|4200.76|4200.76|4200.76|4200.76|4197|4197|0
1718622600000|2024-06-17 11:10:00|4200.42|4200.42|4198.98|4198.98|4200.42|4200.42|4197.98|4197.98|0
1718622900000|2024-06-17 11:15:00|4198.71|4198.71|4196.79|4196.79|4198.71|4198.71|4196.79|4196.79|0
1718623200000|2024-06-17 11:20:00|4196.92|4196.92|4200.96|4200.96|4201.18|4201.18|4196.66|4196.66|0
1718623500000|2024-06-17 11:25:00|4200.15|4200.15|4198.4|4198.4|4200.15|4200.15|4197.36|4197.36|0
1718623800000|2024-06-17 11:30:00|4198.17|4198.17|4195.53|4195.53|4198.17|4198.17|4194.8|4194.8|0
1718624100000|2024-06-17 11:35:00|4195.19|4195.19|4200.06|4200.06|4200.06|4200.06|4193.64|4193.64|0
1718624400000|2024-06-17 11:40:00|4200.13|4200.13|4199.25|4199.25|4200.29|4200.29|4197.84|4197.84|0
1718624700000|2024-06-17 11:45:00|4199.38|4199.38|4199.87|4199.87|4200.63|4200.63|4199.14|4199.14|0
1718625000000|2024-06-17 11:50:00|4200.21|4200.21|4201.8|4201.8|4203.08|4203.08|4200.21|4200.21|0
1718625300000|2024-06-17 11:55:00|4201.67|4201.67|4202.49|4202.49|4203.08|4203.08|4201.08|4201.08|0
1718625600000|2024-06-17 12:00:00|4202.35|4202.35|4198.28|4198.28|4203.32|4203.32|4197.86|4197.86|0
1718625900000|2024-06-17 12:05:00|4198.2|4198.2|4201.84|4201.84|4201.84|4201.84|4198.2|4198.2|0
1718626200000|2024-06-17 12:10:00|4202.18|4202.18|4199.83|4199.83|4202.64|4202.64|4199.75|4199.75|0
1718626500000|2024-06-17 12:15:00|4199.75|4199.75|4202.56|4202.56|4202.56|4202.56|4199.75|4199.75|0
1718626800000|2024-06-17 12:20:00|4202.64|4202.64|4204.69|4204.69|4205.08|4205.08|4202.64|4202.64|0
1718627100000|2024-06-17 12:25:00|4205.03|4205.03|4202.7|4202.7|4205.03|4205.03|4202.7|4202.7|0
1718627400000|2024-06-17 12:30:00|4202.57|4202.57|4200.51|4200.51|4202.57|4202.57|4200.39|4200.39|0
1718627700000|2024-06-17 12:35:00|4200.28|4200.28|4199.1|4199.1|4200.34|4200.34|4198.67|4198.67|0
1718628000000|2024-06-17 12:40:00|4198.88|4198.88|4193.65|4193.65|4198.88|4198.88|4193.18|4193.18|0
1718628300000|2024-06-17 12:45:00|4193.46|4193.46|4193.15|4193.15|4194.7|4194.7|4192.37|4192.37|0
1718628600000|2024-06-17 12:50:00|4193.49|4193.49|4198.58|4198.58|4198.58|4198.58|4193.49|4193.49|0
1718628900000|2024-06-17 12:55:00|4198.65|4198.65|4199.16|4199.16|4199.68|4199.68|4196.23|4196.23|0
1718629200000|2024-06-17 13:00:00|4199.5|4199.5|4198.15|4198.15|4199.97|4199.97|4197.47|4197.47|0
1718629500000|2024-06-17 13:05:00|4198.92|4198.92|4198.45|4198.45|4200.73|4200.73|4197.95|4197.95|0
1718629800000|2024-06-17 13:10:00|4198.69|4198.69|4200.93|4200.93|4201.2|4201.2|4197.43|4197.43|0
1718630100000|2024-06-17 13:15:00|4200.8|4200.8|4199.28|4199.28|4200.93|4200.93|4197.73|4197.73|0
1718630400000|2024-06-17 13:20:00|4199.41|4199.41|4201.49|4201.49|4201.62|4201.62|4199.41|4199.41|0
1718630700000|2024-06-17 13:25:00|4200.47|4200.47|4200.76|4200.76|4203.13|4203.13|4200.41|4200.41|0
1718631000000|2024-06-17 13:30:00|4200.85|4200.85|4197.92|4197.92|4202.63|4202.63|4192.86|4192.86|0
1718631300000|2024-06-17 13:35:00|4198.07|4198.07|4200.43|4200.43|4203.96|4203.96|4198.07|4198.07|0
1718631600000|2024-06-17 13:40:00|4200.42|4200.42|4204.95|4204.95|4206.06|4206.06|4199.02|4199.02|0
1718631900000|2024-06-17 13:45:00|4205.14|4205.14|4204.54|4204.54|4208.7|4208.7|4203.32|4203.32|0
1718632200000|2024-06-17 13:50:00|4204.41|4204.41|4203.3|4203.3|4208.01|4208.01|4202.53|4202.53|0
1718632500000|2024-06-17 13:55:00|4203.17|4203.17|4200.66|4200.66|4206.64|4206.64|4200.51|4200.51|0
1718632800000|2024-06-17 14:00:00|4201.33|4201.33|4195.8|4195.8|4202.09|4202.09|4192.71|4192.71|0
1718633100000|2024-06-17 14:05:00|4195.88|4195.88|4196.07|4196.07|4196.22|4196.22|4192.3|4192.3|0
1718633400000|2024-06-17 14:10:00|4195.93|4195.93|4197.74|4197.74|4199.11|4199.11|4195.6|4195.6|0
1718633700000|2024-06-17 14:15:00|4197.48|4197.48|4196.09|4196.09|4197.62|4197.62|4193.93|4193.93|0
1718634000000|2024-06-17 14:20:00|4196.22|4196.22|4198.48|4198.48|4199.07|4199.07|4195.14|4195.14|0
1718634300000|2024-06-17 14:25:00|4199.16|4199.16|4197.16|4197.16|4201.45|4201.45|4197.16|4197.16|0
1718634600000|2024-06-17 14:30:00|4197.5|4197.5|4202.6|4202.6|4202.6|4202.6|4196.65|4196.65|0
1718634900000|2024-06-17 14:35:00|4202.46|4202.46|4204.16|4204.16|4205.22|4205.22|4202.46|4202.46|0
1718635200000|2024-06-17 14:40:00|4204.03|4204.03|4202.55|4202.55|4204.25|4204.25|4201.99|4201.99|0
1718635500000|2024-06-17 14:45:00|4202.32|4202.32|4204.78|4204.78|4204.88|4204.88|4201.51|4201.51|0
1718635800000|2024-06-17 14:50:00|4204.7|4204.7|4203.3|4203.3|4205.58|4205.58|4203.3|4203.3|0
1718636100000|2024-06-17 14:55:00|4203.31|4203.31|4205.67|4205.67|4206.41|4206.41|4203.24|4203.24|0
1718636400000|2024-06-17 15:00:00|4205.81|4205.81|4208.11|4208.11|4209.87|4209.87|4204.2|4204.2|0
1718636700000|2024-06-17 15:05:00|4208.45|4208.45|4209|4209|4209.49|4209.49|4208.11|4208.11|0
1718637000000|2024-06-17 15:10:00|4208.87|4208.87|4208.28|4208.28|4209.58|4209.58|4206.84|4206.84|0
1718637300000|2024-06-17 15:15:00|4207.83|4207.83|4206.65|4206.65|4208.8|4208.8|4205.95|4205.95|0
1718637600000|2024-06-17 15:20:00|4206.52|4206.52|4207.05|4207.05|4207.36|4207.36|4206.02|4206.02|0
1718637900000|2024-06-17 15:25:00|4207.18|4207.18|4207.33|4207.33|4208.38|4208.38|4206.32|4206.32|0
1718694900000|2024-06-18 07:15:00|4249.68|4249.68|4244.64|4244.64|4251.57|4251.57|4242.45|4242.45|0
1718695200000|2024-06-18 07:20:00|4244.98|4244.98|4238.51|4238.51|4246.46|4246.46|4238.15|4238.15|0
1718695500000|2024-06-18 07:25:00|4238.93|4238.93|4234.78|4234.78|4239.35|4239.35|4234.74|4234.74|0
1718695800000|2024-06-18 07:30:00|4235.12|4235.12|4239.22|4239.22|4239.22|4239.22|4233.98|4233.98|0
1718696100000|2024-06-18 07:35:00|4239.57|4239.57|4243.12|4243.12|4243.12|4243.12|4237.5|4237.5|0
1718696400000|2024-06-18 07:40:00|4243.17|4243.17|4241.35|4241.35|4243.5|4243.5|4240.53|4240.53|0
1718696700000|2024-06-18 07:45:00|4241.21|4241.21|4235.1|4235.1|4241.43|4241.43|4234.76|4234.76|0
1718697000000|2024-06-18 07:50:00|4235.77|4235.77|4233.16|4233.16|4237.36|4237.36|4233.16|4233.16|0
1718697300000|2024-06-18 07:55:00|4233.07|4233.07|4228.67|4228.67|4233.07|4233.07|4227.99|4227.99|0
1718697600000|2024-06-18 08:00:00|4228.73|4228.73|4226.41|4226.41|4233.33|4233.33|4226.41|4226.41|0
1718697900000|2024-06-18 08:05:00|4226.46|4226.46|4224.01|4224.01|4227.23|4227.23|4224.01|4224.01|0
1718698200000|2024-06-18 08:10:00|4226.04|4226.04|4226.39|4226.39|4227.12|4227.12|4223.4|4223.4|0
1718698500000|2024-06-18 08:15:00|4226.05|4226.05|4226.09|4226.09|4226.32|4226.32|4223.15|4223.15|0
1718698800000|2024-06-18 08:20:00|4225.86|4225.86|4217.58|4217.58|4225.86|4225.86|4217.58|4217.58|0
1718699100000|2024-06-18 08:25:00|4217.5|4217.5|4217.04|4217.04|4217.5|4217.5|4214.92|4214.92|0
1718699400000|2024-06-18 08:30:00|4216.77|4216.77|4218.94|4218.94|4220.07|4220.07|4216.64|4216.64|0
1718699700000|2024-06-18 08:35:00|4218.6|4218.6|4221.43|4221.43|4221.54|4221.54|4218.02|4218.02|0
1718700000000|2024-06-18 08:40:00|4221.77|4221.77|4221.37|4221.37|4223.17|4223.17|4220.65|4220.65|0
1718700300000|2024-06-18 08:45:00|4221.24|4221.24|4224.33|4224.33|4225.05|4225.05|4221.24|4221.24|0
1718700600000|2024-06-18 08:50:00|4224.55|4224.55|4229.52|4229.52|4230.6|4230.6|4224.55|4224.55|0
1718700900000|2024-06-18 08:55:00|4229.18|4229.18|4229.7|4229.7|4229.84|4229.84|4228.16|4228.16|0
1718701200000|2024-06-18 09:00:00|4230.06|4230.06|4233.84|4233.84|4234.56|4234.56|4229.97|4229.97|0
1718701500000|2024-06-18 09:05:00|4234.11|4234.11|4234.26|4234.26|4235.02|4235.02|4233.38|4233.38|0
1718701800000|2024-06-18 09:10:00|4234.82|4234.82|4240.21|4240.21|4240.35|4240.35|4234.82|4234.82|0
1718702100000|2024-06-18 09:15:00|4240.27|4240.27|4240.23|4240.23|4242.26|4242.26|4239.27|4239.27|0
1718702400000|2024-06-18 09:20:00|4240.39|4240.39|4241.59|4241.59|4242.16|4242.16|4240.2|4240.2|0
1718702700000|2024-06-18 09:25:00|4241.25|4241.25|4238.28|4238.28|4241.25|4241.25|4237.54|4237.54|0
1718703000000|2024-06-18 09:30:00|4238.18|4238.18|4237.84|4237.84|4239.81|4239.81|4237.65|4237.65|0
1718703300000|2024-06-18 09:35:00|4238.18|4238.18|4239.46|4239.46|4240.04|4240.04|4236.76|4236.76|0
1718703600000|2024-06-18 09:40:00|4239.12|4239.12|4238.28|4238.28|4240.06|4240.06|4238.14|4238.14|0
1718703900000|2024-06-18 09:45:00|4237.83|4237.83|4238.59|4238.59|4239.17|4239.17|4236.73|4236.73|0
1718704200000|2024-06-18 09:50:00|4238.72|4238.72|4235.74|4235.74|4239.79|4239.79|4235.74|4235.74|0
1718704500000|2024-06-18 09:55:00|4235.6|4235.6|4234.45|4234.45|4236.21|4236.21|4234.45|4234.45|0
1718704800000|2024-06-18 10:00:00|4234.11|4234.11|4235.8|4235.8|4235.9|4235.9|4232.15|4232.15|0
1718705100000|2024-06-18 10:05:00|4235.72|4235.72|4233.67|4233.67|4236.54|4236.54|4233.57|4233.57|0
1718705400000|2024-06-18 10:10:00|4233.33|4233.33|4232.51|4232.51|4233.33|4233.33|4232.18|4232.18|0
1718705700000|2024-06-18 10:15:00|4232.17|4232.17|4233.96|4233.96|4234.62|4234.62|4232.09|4232.09|0
1718706000000|2024-06-18 10:20:00|4233.62|4233.62|4234.41|4234.41|4234.48|4234.48|4233.26|4233.26|0
1718706300000|2024-06-18 10:25:00|4234.4|4234.4|4233.88|4233.88|4235.68|4235.68|4233.69|4233.69|0
1718706600000|2024-06-18 10:30:00|4234.03|4234.03|4237.44|4237.44|4238.08|4238.08|4234.03|4234.03|0
1718706900000|2024-06-18 10:35:00|4237.66|4237.66|4238.63|4238.63|4241.04|4241.04|4237.66|4237.66|0
1718707200000|2024-06-18 10:40:00|4238.4|4238.4|4237.32|4237.32|4239.88|4239.88|4235.75|4235.75|0
1718707500000|2024-06-18 10:45:00|4236.64|4236.64|4228.61|4228.61|4237.95|4237.95|4214.75|4214.75|0
1718707800000|2024-06-18 10:50:00|4228.95|4228.95|4237.53|4237.53|4237.61|4237.61|4228.95|4228.95|0
1718708100000|2024-06-18 10:55:00|4238.55|4238.55|4236.96|4236.96|4238.6|4238.6|4236.26|4236.26|0
1718708400000|2024-06-18 11:00:00|4236.83|4236.83|4233.54|4233.54|4236.83|4236.83|4232.94|4232.94|0
1718708700000|2024-06-18 11:05:00|4233.44|4233.44|4233.14|4233.14|4233.96|4233.96|4232.33|4232.33|0
1718709000000|2024-06-18 11:10:00|4232.8|4232.8|4229.01|4229.01|4234.43|4234.43|4229.01|4229.01|0
1718709300000|2024-06-18 11:15:00|4229.14|4229.14|4232.07|4232.07|4232.07|4232.07|4229.14|4229.14|0
1718709600000|2024-06-18 11:20:00|4231.84|4231.84|4234.27|4234.27|4234.27|4234.27|4231.84|4231.84|0
1718709900000|2024-06-18 11:25:00|4234.05|4234.05|4230.11|4230.11|4234.1|4234.1|4229.27|4229.27|0
1718710200000|2024-06-18 11:30:00|4231.13|4231.13|4229.95|4229.95|4232.17|4232.17|4229.29|4229.29|0
1718710500000|2024-06-18 11:35:00|4230.29|4230.29|4233.52|4233.52|4234.47|4234.47|4230.29|4230.29|0
1718710800000|2024-06-18 11:40:00|4234.2|4234.2|4230.59|4230.59|4234.65|4234.65|4228.75|4228.75|0
1718711100000|2024-06-18 11:45:00|4230.86|4230.86|4233.77|4233.77|4234.66|4234.66|4230.76|4230.76|0
1718711400000|2024-06-18 11:50:00|4233.64|4233.64|4231.99|4231.99|4233.68|4233.68|4230.95|4230.95|0
1718711700000|2024-06-18 11:55:00|4231.32|4231.32|4233.86|4233.86|4234.12|4234.12|4230.84|4230.84|0
1718712000000|2024-06-18 12:00:00|4233.95|4233.95|4231.41|4231.41|4234.64|4234.64|4230.3|4230.3|0
1718712300000|2024-06-18 12:05:00|4231.63|4231.63|4235.41|4235.41|4236.26|4236.26|4231.63|4231.63|0
1718712600000|2024-06-18 12:10:00|4235.32|4235.32|4234.69|4234.69|4235.43|4235.43|4233.89|4233.89|0
1718712900000|2024-06-18 12:15:00|4234.47|4234.47|4235.12|4235.12|4235.44|4235.44|4233.88|4233.88|0
1718713200000|2024-06-18 12:20:00|4235.68|4235.68|4239.89|4239.89|4239.89|4239.89|4233.87|4233.87|0
1718713500000|2024-06-18 12:25:00|4239.97|4239.97|4238.23|4238.23|4241.14|4241.14|4238.23|4238.23|0
1718713800000|2024-06-18 12:30:00|4238.45|4238.45|4232.07|4232.07|4238.87|4238.87|4230.95|4230.95|0
1718714100000|2024-06-18 12:35:00|4231.65|4231.65|4234.33|4234.33|4234.33|4234.33|4230.23|4230.23|0
1718714400000|2024-06-18 12:40:00|4233.99|4233.99|4231.25|4231.25|4234.48|4234.48|4231.25|4231.25|0
1718714700000|2024-06-18 12:45:00|4231.12|4231.12|4231.36|4231.36|4232.23|4232.23|4225.57|4225.57|0
1718715000000|2024-06-18 12:50:00|4231.49|4231.49|4235.14|4235.14|4235.14|4235.14|4230.57|4230.57|0
1718715300000|2024-06-18 12:55:00|4234.8|4234.8|4233.54|4233.54|4235.25|4235.25|4232.64|4232.64|0
1718715600000|2024-06-18 13:00:00|4233.41|4233.41|4229.77|4229.77|4233.41|4233.41|4228.32|4228.32|0
1718715900000|2024-06-18 13:05:00|4229.43|4229.43|4232.32|4232.32|4232.32|4232.32|4228.41|4228.41|0
1718716200000|2024-06-18 13:10:00|4231.98|4231.98|4230.46|4230.46|4231.98|4231.98|4227.75|4227.75|0
1718716500000|2024-06-18 13:15:00|4230.53|4230.53|4234.43|4234.43|4234.83|4234.83|4230.53|4230.53|0
1718716800000|2024-06-18 13:20:00|4234.09|4234.09|4233.31|4233.31|4234.98|4234.98|4232.58|4232.58|0
1718717100000|2024-06-18 13:25:00|4233.64|4233.64|4234.54|4234.54|4234.77|4234.77|4233.19|4233.19|0
1718717400000|2024-06-18 13:30:00|4234.2|4234.2|4235.22|4235.22|4236.55|4236.55|4231.59|4231.59|0
1718717700000|2024-06-18 13:35:00|4235.89|4235.89|4242.57|4242.57|4242.7|4242.7|4235.8|4235.8|0
1718718000000|2024-06-18 13:40:00|4242.83|4242.83|4244.81|4244.81|4249.48|4249.48|4242.51|4242.51|0
1718718300000|2024-06-18 13:45:00|4244.68|4244.68|4245.54|4245.54|4247.02|4247.02|4243.62|4243.62|0
1718718600000|2024-06-18 13:50:00|4245.61|4245.61|4249.04|4249.04|4249.42|4249.42|4245.61|4245.61|0
1718718900000|2024-06-18 13:55:00|4249.38|4249.38|4245.31|4245.31|4249.38|4249.38|4243.65|4243.65|0
1718719200000|2024-06-18 14:00:00|4244.86|4244.86|4243.86|4243.86|4249.48|4249.48|4243.18|4243.18|0
1718719500000|2024-06-18 14:05:00|4243.76|4243.76|4240.01|4240.01|4243.86|4243.86|4240.01|4240.01|0
1718719800000|2024-06-18 14:10:00|4239.33|4239.33|4239.04|4239.04|4239.33|4239.33|4237.61|4237.61|0
1718720100000|2024-06-18 14:15:00|4239.38|4239.38|4242.56|4242.56|4243.61|4243.61|4239.38|4239.38|0
1718720400000|2024-06-18 14:20:00|4242.9|4242.9|4240.61|4240.61|4244.34|4244.34|4240.61|4240.61|0
1718720700000|2024-06-18 14:25:00|4240.7|4240.7|4243.25|4243.25|4243.25|4243.25|4240.17|4240.17|0
1718721000000|2024-06-18 14:30:00|4243.32|4243.32|4243.6|4243.6|4243.94|4243.94|4241.47|4241.47|0
1718721300000|2024-06-18 14:35:00|4243.26|4243.26|4244.26|4244.26|4245.07|4245.07|4240.98|4240.98|0
1718721600000|2024-06-18 14:40:00|4244.18|4244.18|4238.9|4238.9|4244.18|4244.18|4237.6|4237.6|0
1718721900000|2024-06-18 14:45:00|4238.56|4238.56|4238.53|4238.53|4240.68|4240.68|4237.9|4237.9|0
1718722200000|2024-06-18 14:50:00|4238.26|4238.26|4236.43|4236.43|4239.3|4239.3|4234.86|4234.86|0
1718722500000|2024-06-18 14:55:00|4236.09|4236.09|4236.49|4236.49|4236.54|4236.54|4235.19|4235.19|0
1718722800000|2024-06-18 15:00:00|4236.81|4236.81|4235.6|4235.6|4236.81|4236.81|4233.61|4233.61|0
1718723100000|2024-06-18 15:05:00|4235.5|4235.5|4237.13|4237.13|4237.58|4237.58|4235.41|4235.41|0
1718723400000|2024-06-18 15:10:00|4236.99|4236.99|4241.91|4241.91|4242.65|4242.65|4236.73|4236.73|0
1718723700000|2024-06-18 15:15:00|4242|4242|4240.58|4240.58|4243.79|4243.79|4240.53|4240.53|0
1718724000000|2024-06-18 15:20:00|4240.68|4240.68|4237.05|4237.05|4241.31|4241.31|4236.35|4236.35|0
1718724300000|2024-06-18 15:25:00|4237.27|4237.27|4236.52|4236.52|4238.44|4238.44|4229.7|4229.7|0
1718781300000|2024-06-19 07:15:00|4241.13|4241.13|4234.3|4234.3|4241.13|4241.13|4232.28|4232.28|0
1718781600000|2024-06-19 07:20:00|4234.04|4234.04|4238.08|4238.08|4238.25|4238.25|4232.42|4232.42|0
1718781900000|2024-06-19 07:25:00|4238|4238|4235.99|4235.99|4238.22|4238.22|4235.99|4235.99|0
1718782200000|2024-06-19 07:30:00|4235.31|4235.31|4244.19|4244.19|4244.19|4244.19|4234.89|4234.89|0
1718782500000|2024-06-19 07:35:00|4244.86|4244.86|4240.83|4240.83|4247.35|4247.35|4238.65|4238.65|0
1718782800000|2024-06-19 07:40:00|4240.91|4240.91|4244.66|4244.66|4244.93|4244.93|4240.91|4240.91|0
1718783100000|2024-06-19 07:45:00|4244.33|4244.33|4251.46|4251.46|4252.2|4252.2|4244.33|4244.33|0
1718783400000|2024-06-19 07:50:00|4251.12|4251.12|4248.54|4248.54|4251.12|4251.12|4246.34|4246.34|0
1718783700000|2024-06-19 07:55:00|4248.45|4248.45|4253.25|4253.25|4254.28|4254.28|4248.45|4248.45|0
1718784000000|2024-06-19 08:00:00|4253.33|4253.33|4251.88|4251.88|4255.97|4255.97|4249.85|4249.85|0
1718784300000|2024-06-19 08:05:00|4251.2|4251.2|4253.77|4253.77|4254.71|4254.71|4251.2|4251.2|0
1718784600000|2024-06-19 08:10:00|4253.66|4253.66|4249.01|4249.01|4253.66|4253.66|4249.01|4249.01|0
1718784900000|2024-06-19 08:15:00|4248.95|4248.95|4246.14|4246.14|4248.95|4248.95|4246.14|4246.14|0
1718785200000|2024-06-19 08:20:00|4247.15|4247.15|4250.59|4250.59|4250.59|4250.59|4247.06|4247.06|0
1718785500000|2024-06-19 08:25:00|4250.67|4250.67|4252|4252|4252.43|4252.43|4250.18|4250.18|0
1718785800000|2024-06-19 08:30:00|4251.93|4251.93|4250.93|4250.93|4251.93|4251.93|4249.19|4249.19|0
1718786100000|2024-06-19 08:35:00|4251.16|4251.16|4245.57|4245.57|4251.16|4251.16|4245.57|4245.57|0
1718786400000|2024-06-19 08:40:00|4245.49|4245.49|4245.77|4245.77|4248.21|4248.21|4244.53|4244.53|0
1718786700000|2024-06-19 08:45:00|4245.72|4245.72|4245.59|4245.59|4247.61|4247.61|4244.91|4244.91|0
1718787000000|2024-06-19 08:50:00|4245.48|4245.48|4245.09|4245.09|4248.32|4248.32|4245|4245|0
1718787300000|2024-06-19 08:55:00|4245.49|4245.49|4244.2|4244.2|4245.49|4245.49|4244.2|4244.2|0
1718787600000|2024-06-19 09:00:00|4243.86|4243.86|4247.02|4247.02|4247.68|4247.68|4243.66|4243.66|0
1718787900000|2024-06-19 09:05:00|4247.06|4247.06|4247.48|4247.48|4248.53|4248.53|4246.28|4246.28|0
1718788200000|2024-06-19 09:10:00|4247.82|4247.82|4245.97|4245.97|4248.21|4248.21|4245.63|4245.63|0
1718788500000|2024-06-19 09:15:00|4246.78|4246.78|4246.19|4246.19|4247.54|4247.54|4246.19|4246.19|0
1718788800000|2024-06-19 09:20:00|4245.77|4245.77|4247.43|4247.43|4248.1|4248.1|4245.03|4245.03|0
1718789100000|2024-06-19 09:25:00|4247.3|4247.3|4245.66|4245.66|4247.58|4247.58|4245.53|4245.53|0
1718789400000|2024-06-19 09:30:00|4245.71|4245.71|4248.62|4248.62|4248.62|4248.62|4245.38|4245.38|0
1718789700000|2024-06-19 09:35:00|4249.64|4249.64|4247.92|4247.92|4251.56|4251.56|4247.92|4247.92|0
1718790000000|2024-06-19 09:40:00|4247.59|4247.59|4252.28|4252.28|4252.67|4252.67|4246.56|4246.56|0
1718790300000|2024-06-19 09:45:00|4252.62|4252.62|4254.48|4254.48|4255.26|4255.26|4252.55|4252.55|0
1718790600000|2024-06-19 09:50:00|4254.61|4254.61|4257.27|4257.27|4257.48|4257.48|4254.61|4254.61|0
1718790900000|2024-06-19 09:55:00|4257.3|4257.3|4256.82|4256.82|4258.62|4258.62|4256.63|4256.63|0
1718791200000|2024-06-19 10:00:00|4256.66|4256.66|4258.56|4258.56|4259.39|4259.39|4256.66|4256.66|0
1718791500000|2024-06-19 10:05:00|4258.42|4258.42|4261.46|4261.46|4261.46|4261.46|4257.61|4257.61|0
1718791800000|2024-06-19 10:10:00|4261.68|4261.68|4261.93|4261.93|4261.93|4261.93|4260.13|4260.13|0
1718792100000|2024-06-19 10:15:00|4261.87|4261.87|4263.89|4263.89|4264.74|4264.74|4261.18|4261.18|0
1718792400000|2024-06-19 10:20:00|4263.81|4263.81|4263.4|4263.4|4264.78|4264.78|4263.01|4263.01|0
1718792700000|2024-06-19 10:25:00|4263.27|4263.27|4266.94|4266.94|4268|4268|4263.23|4263.23|0
1718793000000|2024-06-19 10:30:00|4266.99|4266.99|4269.04|4269.04|4269.38|4269.38|4265.64|4265.64|0
1718793300000|2024-06-19 10:35:00|4269.71|4269.71|4269.12|4269.12|4269.71|4269.71|4267.68|4267.68|0
1718793600000|2024-06-19 10:40:00|4268.98|4268.98|4270.09|4270.09|4270.45|4270.45|4268.9|4268.9|0
1718793900000|2024-06-19 10:45:00|4270.3|4270.3|4268.79|4268.79|4270.3|4270.3|4268.57|4268.57|0
1718794200000|2024-06-19 10:50:00|4268.85|4268.85|4269.51|4269.51|4270.49|4270.49|4267.46|4267.46|0
1718794500000|2024-06-19 10:55:00|4269.17|4269.17|4270.02|4270.02|4270.11|4270.11|4267.22|4267.22|0
1718794800000|2024-06-19 11:00:00|4269.88|4269.88|4273.41|4273.41|4273.41|4273.41|4269.73|4269.73|0
1718795100000|2024-06-19 11:05:00|4274.06|4274.06|4272.22|4272.22|4274.86|4274.86|4272.22|4272.22|0
1718795400000|2024-06-19 11:10:00|4272.45|4272.45|4274.39|4274.39|4274.39|4274.39|4272.45|4272.45|0
1718795700000|2024-06-19 11:15:00|4274.25|4274.25|4272.15|4272.15|4274.25|4274.25|4271.19|4271.19|0
1718796000000|2024-06-19 11:20:00|4272.28|4272.28|4272.25|4272.25|4273.4|4273.4|4272.25|4272.25|0
1718796300000|2024-06-19 11:25:00|4272.38|4272.38|4272.72|4272.72|4273.07|4273.07|4271.71|4271.71|0
1718796600000|2024-06-19 11:30:00|4272.98|4272.98|4271.92|4271.92|4272.98|4272.98|4271.21|4271.21|0
1718796900000|2024-06-19 11:35:00|4271.78|4271.78|4274.43|4274.43|4274.43|4274.43|4271.16|4271.16|0
1718797200000|2024-06-19 11:40:00|4274.65|4274.65|4272.76|4272.76|4275.02|4275.02|4272.76|4272.76|0
1718797500000|2024-06-19 11:45:00|4272.98|4272.98|4274.97|4274.97|4275.07|4275.07|4272.65|4272.65|0
1718797800000|2024-06-19 11:50:00|4275.07|4275.07|4277.21|4277.21|4277.21|4277.21|4275.07|4275.07|0
1718798100000|2024-06-19 11:55:00|4277.43|4277.43|4275.37|4275.37|4278.52|4278.52|4275.37|4275.37|0
1718798400000|2024-06-19 12:00:00|4275.5|4275.5|4273.03|4273.03|4275.5|4275.5|4272.69|4272.69|0
1718798700000|2024-06-19 12:05:00|4273.11|4273.11|4274.29|4274.29|4274.44|4274.44|4273.11|4273.11|0
1718799000000|2024-06-19 12:10:00|4273.95|4273.95|4275.91|4275.91|4276.05|4276.05|4273.95|4273.95|0
1718799300000|2024-06-19 12:15:00|4276.25|4276.25|4272.66|4272.66|4276.25|4276.25|4272.66|4272.66|0
1718799600000|2024-06-19 12:20:00|4273|4273|4270.14|4270.14|4273.23|4273.23|4269.87|4269.87|0
1718799900000|2024-06-19 12:25:00|4269.95|4269.95|4273.2|4273.2|4273.2|4273.2|4269.76|4269.76|0
1718800200000|2024-06-19 12:30:00|4273.25|4273.25|4272.99|4272.99|4274.16|4274.16|4272.72|4272.72|0
1718800500000|2024-06-19 12:35:00|4273.09|4273.09|4274.76|4274.76|4276.55|4276.55|4273.09|4273.09|0
1718800800000|2024-06-19 12:40:00|4275.09|4275.09|4275.91|4275.91|4276.21|4276.21|4274.76|4274.76|0
1718801100000|2024-06-19 12:45:00|4276.25|4276.25|4277.36|4277.36|4278.03|4278.03|4276.01|4276.01|0
1718801400000|2024-06-19 12:50:00|4277.69|4277.69|4276.52|4276.52|4278.77|4278.77|4275.84|4275.84|0
1718801700000|2024-06-19 12:55:00|4276.62|4276.62|4276.65|4276.65|4277.77|4277.77|4276.09|4276.09|0
1718802000000|2024-06-19 13:00:00|4276.59|4276.59|4274.63|4274.63|4277|4277|4274.53|4274.53|0
1718802300000|2024-06-19 13:05:00|4273.61|4273.61|4273.67|4273.67|4275.59|4275.59|4273.58|4273.58|0
1718802600000|2024-06-19 13:10:00|4273.54|4273.54|4273.28|4273.28|4273.54|4273.54|4272.73|4272.73|0
1718802900000|2024-06-19 13:15:00|4273.19|4273.19|4273.94|4273.94|4274.09|4274.09|4273.19|4273.19|0
1718803200000|2024-06-19 13:20:00|4273.71|4273.71|4272.09|4272.09|4274.34|4274.34|4272.09|4272.09|0
1718803500000|2024-06-19 13:25:00|4272.17|4272.17|4271.53|4271.53|4272.71|4272.71|4271.32|4271.32|0
1718803800000|2024-06-19 13:30:00|4271.4|4271.4|4268.8|4268.8|4272.45|4272.45|4268.8|4268.8|0
1718804100000|2024-06-19 13:35:00|4268.72|4268.72|4265.48|4265.48|4269.04|4269.04|4265.48|4265.48|0
1718804400000|2024-06-19 13:40:00|4265.4|4265.4|4267.41|4267.41|4267.41|4267.41|4263.43|4263.43|0
1718804700000|2024-06-19 13:45:00|4267.38|4267.38|4265.58|4265.58|4267.38|4267.38|4265.07|4265.07|0
1718805000000|2024-06-19 13:50:00|4265.92|4265.92|4264.87|4264.87|4266.26|4266.26|4264.87|4264.87|0
1718805300000|2024-06-19 13:55:00|4264.8|4264.8|4259.73|4259.73|4264.8|4264.8|4259.73|4259.73|0
1718805600000|2024-06-19 14:00:00|4259.6|4259.6|4262.29|4262.29|4263.24|4263.24|4258.98|4258.98|0
1718805900000|2024-06-19 14:05:00|4262.19|4262.19|4262.21|4262.21|4264.16|4264.16|4262.03|4262.03|0
1718806200000|2024-06-19 14:10:00|4262.08|4262.08|4262.81|4262.81|4262.97|4262.97|4261.8|4261.8|0
1718806500000|2024-06-19 14:15:00|4262.9|4262.9|4259.12|4259.12|4263.37|4263.37|4258.99|4258.99|0
1718806800000|2024-06-19 14:20:00|4258.99|4258.99|4258.6|4258.6|4258.99|4258.99|4257.38|4257.38|0
1718807100000|2024-06-19 14:25:00|4258.53|4258.53|4258.63|4258.63|4260.63|4260.63|4258.19|4258.19|0
1718807400000|2024-06-19 14:30:00|4258.55|4258.55|4257.7|4257.7|4258.55|4258.55|4256.89|4256.89|0
1718807700000|2024-06-19 14:35:00|4258.72|4258.72|4258.89|4258.89|4259.32|4259.32|4257.75|4257.75|0
1718808000000|2024-06-19 14:40:00|4258.76|4258.76|4260.45|4260.45|4261.07|4261.07|4258.58|4258.58|0
1718808300000|2024-06-19 14:45:00|4260.5|4260.5|4257.88|4257.88|4260.76|4260.76|4257.47|4257.47|0
1718808600000|2024-06-19 14:50:00|4257.81|4257.81|4258.4|4258.4|4258.45|4258.45|4257.64|4257.64|0
1718808900000|2024-06-19 14:55:00|4258.32|4258.32|4259.99|4259.99|4260.38|4260.38|4258.04|4258.04|0
1718809200000|2024-06-19 15:00:00|4259.91|4259.91|4260.58|4260.58|4260.79|4260.79|4259.57|4259.57|0
1718809500000|2024-06-19 15:05:00|4260.81|4260.81|4262.07|4262.07|4262.2|4262.2|4260.46|4260.46|0
1718809800000|2024-06-19 15:10:00|4262.16|4262.16|4263.08|4263.08|4263.08|4263.08|4260.39|4260.39|0
1718810100000|2024-06-19 15:15:00|4262.95|4262.95|4264.07|4264.07|4265.24|4265.24|4262.06|4262.06|0
1718810400000|2024-06-19 15:20:00|4264.2|4264.2|4261.95|4261.95|4264.29|4264.29|4261.95|4261.95|0
1718810700000|2024-06-19 15:25:00|4262.29|4262.29|4260.57|4260.57|4262.82|4262.82|4259.46|4259.46|0
1718867700000|2024-06-20 07:15:00|4261.94|4261.94|4266.13|4266.13|4268.22|4268.22|4261.24|4261.24|0
1718868000000|2024-06-20 07:20:00|4266|4266|4266.37|4266.37|4267.45|4267.45|4262.98|4262.98|0
1718868300000|2024-06-20 07:25:00|4266.47|4266.47|4271.94|4271.94|4273.6|4273.6|4266.47|4266.47|0
1718868600000|2024-06-20 07:30:00|4272.02|4272.02|4271.55|4271.55|4276.89|4276.89|4269.33|4269.33|0
1718868900000|2024-06-20 07:35:00|4271.41|4271.41|4274.43|4274.43|4274.51|4274.51|4271.41|4271.41|0
1718869200000|2024-06-20 07:40:00|4274.35|4274.35|4270.37|4270.37|4276.28|4276.28|4270.37|4270.37|0
1718869500000|2024-06-20 07:45:00|4270.64|4270.64|4267.87|4267.87|4271.05|4271.05|4267.87|4267.87|0
1718869800000|2024-06-20 07:50:00|4268.14|4268.14|4264.93|4264.93|4269|4269|4264.06|4264.06|0
1718870100000|2024-06-20 07:55:00|4264.59|4264.59|4266.58|4266.58|4267.78|4267.78|4263.57|4263.57|0
1718870400000|2024-06-20 08:00:00|4266.54|4266.54|4265.94|4265.94|4270.02|4270.02|4265.94|4265.94|0
1718870700000|2024-06-20 08:05:00|4265.6|4265.6|4266.24|4266.24|4266.87|4266.87|4265.17|4265.17|0
1718871000000|2024-06-20 08:10:00|4266.34|4266.34|4272.94|4272.94|4272.94|4272.94|4266.34|4266.34|0
1718871300000|2024-06-20 08:15:00|4272.71|4272.71|4274.43|4274.43|4274.43|4274.43|4271.95|4271.95|0
1718871600000|2024-06-20 08:20:00|4274.24|4274.24|4274.13|4274.13|4275.42|4275.42|4272.76|4272.76|0
1718871900000|2024-06-20 08:25:00|4273.99|4273.99|4272.97|4272.97|4273.99|4273.99|4272.97|4272.97|0
1718872200000|2024-06-20 08:30:00|4272.52|4272.52|4272.41|4272.41|4272.52|4272.52|4272.38|4272.38|0
1718872800000|2024-06-20 08:40:00|4272.68|4272.68|4273.93|4273.93|4274.01|4274.01|4272.68|4272.68|0
1718873100000|2024-06-20 08:45:00|4273.71|4273.71|4272.52|4272.52|4274.61|4274.61|4271.33|4271.33|0
1718873400000|2024-06-20 08:50:00|4272.29|4272.29|4273.22|4273.22|4273.56|4273.56|4271.59|4271.59|0
1718873700000|2024-06-20 08:55:00|4272.88|4272.88|4272.33|4272.33|4272.88|4272.88|4270.48|4270.48|0
1718874000000|2024-06-20 09:00:00|4274.02|4274.02|4279.3|4279.3|4280.91|4280.91|4272.82|4272.82|0
1718874300000|2024-06-20 09:05:00|4279.04|4279.04|4280.64|4280.64|4280.72|4280.72|4278.83|4278.83|0
1718874600000|2024-06-20 09:10:00|4280.96|4280.96|4279.68|4279.68|4282.4|4282.4|4279.59|4279.59|0
1718874900000|2024-06-20 09:15:00|4279.63|4279.63|4279.82|4279.82|4280.12|4280.12|4276.25|4276.25|0
1718875200000|2024-06-20 09:20:00|4279.74|4279.74|4277.37|4277.37|4279.74|4279.74|4276.76|4276.76|0
1718875500000|2024-06-20 09:25:00|4277.1|4277.1|4277.65|4277.65|4277.65|4277.65|4275.49|4275.49|0
1718875800000|2024-06-20 09:30:00|4277.92|4277.92|4277.16|4277.16|4278.42|4278.42|4277.07|4277.07|0
1718876100000|2024-06-20 09:35:00|4277.02|4277.02|4274.93|4274.93|4277.45|4277.45|4274.66|4274.66|0
1718876400000|2024-06-20 09:40:00|4275.27|4275.27|4274.85|4274.85|4277.62|4277.62|4274.66|4274.66|0
1718876700000|2024-06-20 09:45:00|4275.19|4275.19|4276.74|4276.74|4277.4|4277.4|4275.19|4275.19|0
1718877000000|2024-06-20 09:50:00|4276.66|4276.66|4273.9|4273.9|4276.66|4276.66|4273.53|4273.53|0
1718877300000|2024-06-20 09:55:00|4273.57|4273.57|4275.24|4275.24|4275.53|4275.53|4273.57|4273.57|0
1718877600000|2024-06-20 10:00:00|4275.32|4275.32|4275.18|4275.18|4276.1|4276.1|4274.03|4274.03|0
1718877900000|2024-06-20 10:05:00|4274.51|4274.51|4273.58|4273.58|4274.51|4274.51|4272.03|4272.03|0
1718878200000|2024-06-20 10:10:00|4273.45|4273.45|4275.53|4275.53|4275.97|4275.97|4273.45|4273.45|0
1718878500000|2024-06-20 10:15:00|4275.36|4275.36|4272.77|4272.77|4275.53|4275.53|4272.77|4272.77|0
1718878800000|2024-06-20 10:20:00|4272.69|4272.69|4270.91|4270.91|4272.69|4272.69|4270.49|4270.49|0
1718879100000|2024-06-20 10:25:00|4270.87|4270.87|4270.65|4270.65|4271.49|4271.49|4269.64|4269.64|0
1718879400000|2024-06-20 10:30:00|4270.99|4270.99|4269.05|4269.05|4271.26|4271.26|4268.32|4268.32|0
1718879700000|2024-06-20 10:35:00|4269|4269|4265.41|4265.41|4269.68|4269.68|4265.41|4265.41|0
1718880000000|2024-06-20 10:40:00|4265.51|4265.51|4267.51|4267.51|4267.59|4267.59|4265.19|4265.19|0
1718880300000|2024-06-20 10:45:00|4266.7|4266.7|4266.28|4266.28|4267.55|4267.55|4265.53|4265.53|0
1718880600000|2024-06-20 10:50:00|4266.39|4266.39|4265.97|4265.97|4268.34|4268.34|4265.97|4265.97|0
1718880900000|2024-06-20 10:55:00|4265.52|4265.52|4266.81|4266.81|4266.81|4266.81|4265.31|4265.31|0
1718881200000|2024-06-20 11:00:00|4268.27|4268.27|4276.45|4276.45|4277.55|4277.55|4268.27|4268.27|0
1718881500000|2024-06-20 11:05:00|4277.13|4277.13|4276.93|4276.93|4281.19|4281.19|4276.93|4276.93|0
1718881800000|2024-06-20 11:10:00|4276.99|4276.99|4277.77|4277.77|4279.91|4279.91|4276.99|4276.99|0
1718882100000|2024-06-20 11:15:00|4277.74|4277.74|4273.12|4273.12|4277.74|4277.74|4272.72|4272.72|0
1718882400000|2024-06-20 11:20:00|4272.56|4272.56|4272.9|4272.9|4273.04|4273.04|4270.79|4270.79|0
1718882700000|2024-06-20 11:25:00|4273.24|4273.24|4275.87|4275.87|4275.87|4275.87|4272.3|4272.3|0
1718883000000|2024-06-20 11:30:00|4275.77|4275.77|4274.44|4274.44|4275.77|4275.77|4272.08|4272.08|0
1718883300000|2024-06-20 11:35:00|4274.1|4274.1|4278.64|4278.64|4279.2|4279.2|4274.1|4274.1|0
1718883600000|2024-06-20 11:40:00|4278.5|4278.5|4276.88|4276.88|4278.5|4278.5|4276.52|4276.52|0
1718883900000|2024-06-20 11:45:00|4276.42|4276.42|4272.44|4272.44|4276.42|4276.42|4272.44|4272.44|0
1718884200000|2024-06-20 11:50:00|4272.37|4272.37|4272.84|4272.84|4273.52|4273.52|4271.08|4271.08|0
1718884500000|2024-06-20 11:55:00|4272.7|4272.7|4274.96|4274.96|4275.65|4275.65|4272.7|4272.7|0
1718884800000|2024-06-20 12:00:00|4275.64|4275.64|4274.76|4274.76|4276.4|4276.4|4274.76|4274.76|0
1718885100000|2024-06-20 12:05:00|4274.55|4274.55|4275.64|4275.64|4275.64|4275.64|4273.06|4273.06|0
1718885400000|2024-06-20 12:10:00|4275.8|4275.8|4270.42|4270.42|4276.07|4276.07|4270.42|4270.42|0
1718885700000|2024-06-20 12:15:00|4270.29|4270.29|4271.06|4271.06|4271.06|4271.06|4269.1|4269.1|0
1718886000000|2024-06-20 12:20:00|4271.89|4271.89|4273.15|4273.15|4273.15|4273.15|4271.89|4271.89|0
1718886300000|2024-06-20 12:25:00|4272.82|4272.82|4273.29|4273.29|4273.63|4273.63|4271.68|4271.68|0
1718886600000|2024-06-20 12:30:00|4271.93|4271.93|4274.26|4274.26|4274.6|4274.6|4271.93|4271.93|0
1718886900000|2024-06-20 12:35:00|4274.49|4274.49|4276.94|4276.94|4277.01|4277.01|4274.35|4274.35|0
1718887200000|2024-06-20 12:40:00|4276.6|4276.6|4275.35|4275.35|4276.6|4276.6|4275.01|4275.01|0
1718887500000|2024-06-20 12:45:00|4275.54|4275.54|4277.69|4277.69|4278.3|4278.3|4275.35|4275.35|0
1718887800000|2024-06-20 12:50:00|4277.47|4277.47|4278.35|4278.35|4279.92|4279.92|4276.56|4276.56|0
1718888100000|2024-06-20 12:55:00|4278.01|4278.01|4275.3|4275.3|4278.01|4278.01|4273.67|4273.67|0
1718888400000|2024-06-20 13:00:00|4275.15|4275.15|4278.68|4278.68|4278.87|4278.87|4275.15|4275.15|0
1718888700000|2024-06-20 13:05:00|4279.36|4279.36|4281.62|4281.62|4281.85|4281.85|4277.45|4277.45|0
1718889000000|2024-06-20 13:10:00|4281.49|4281.49|4279.92|4279.92|4281.49|4281.49|4279.92|4279.92|0
1718889300000|2024-06-20 13:15:00|4280|4280|4280.66|4280.66|4282.42|4282.42|4280|4280|0
1718889600000|2024-06-20 13:20:00|4281|4281|4282.36|4282.36|4282.68|4282.68|4280.74|4280.74|0
1718889900000|2024-06-20 13:25:00|4282.58|4282.58|4282.27|4282.27|4284.43|4284.43|4281.94|4281.94|0
1718890200000|2024-06-20 13:30:00|4282.18|4282.18|4283.07|4283.07|4283.07|4283.07|4277.06|4277.06|0
1718890500000|2024-06-20 13:35:00|4283.17|4283.17|4283.16|4283.16|4284.03|4284.03|4280.8|4280.8|0
1718890800000|2024-06-20 13:40:00|4283.26|4283.26|4285.51|4285.51|4287.04|4287.04|4283.26|4283.26|0
1718891100000|2024-06-20 13:45:00|4285.77|4285.77|4289.38|4289.38|4290.13|4290.13|4285.77|4285.77|0
1718891400000|2024-06-20 13:50:00|4289.6|4289.6|4292.38|4292.38|4293.07|4293.07|4289.6|4289.6|0
1718891700000|2024-06-20 13:55:00|4292.48|4292.48|4289.77|4289.77|4293.58|4293.58|4288.85|4288.85|0
1718892000000|2024-06-20 14:00:00|4289.7|4289.7|4292.01|4292.01|4292.48|4292.48|4288.31|4288.31|0
1718892300000|2024-06-20 14:05:00|4292.35|4292.35|4292.65|4292.65|4294.52|4294.52|4291.97|4291.97|0
1718892600000|2024-06-20 14:10:00|4292.62|4292.62|4291.89|4291.89|4292.88|4292.88|4289.93|4289.93|0
1718892900000|2024-06-20 14:15:00|4293.25|4293.25|4293.86|4293.86|4294.87|4294.87|4292.63|4292.63|0
1718893200000|2024-06-20 14:20:00|4293.93|4293.93|4295.79|4295.79|4296.94|4296.94|4293.93|4293.93|0
1718893500000|2024-06-20 14:25:00|4296.01|4296.01|4299.65|4299.65|4301.14|4301.14|4296.01|4296.01|0
1718893800000|2024-06-20 14:30:00|4299.87|4299.87|4298.39|4298.39|4300.86|4300.86|4297.31|4297.31|0
1718894100000|2024-06-20 14:35:00|4298.31|4298.31|4300.51|4300.51|4301.27|4301.27|4297.53|4297.53|0
1718894400000|2024-06-20 14:40:00|4300.5|4300.5|4298.18|4298.18|4300.5|4300.5|4296.29|4296.29|0
1718894700000|2024-06-20 14:45:00|4298.15|4298.15|4296.74|4296.74|4298.15|4298.15|4294.94|4294.94|0
1718895000000|2024-06-20 14:50:00|4297.08|4297.08|4295.66|4295.66|4298.55|4298.55|4294.96|4294.96|0
1718895300000|2024-06-20 14:55:00|4295.8|4295.8|4298.53|4298.53|4299.08|4299.08|4295.4|4295.4|0
1718895600000|2024-06-20 15:00:00|4298.45|4298.45|4300.04|4300.04|4300.11|4300.11|4298.17|4298.17|0
1718895900000|2024-06-20 15:05:00|4299.81|4299.81|4299.97|4299.97|4300.65|4300.65|4298.57|4298.57|0
1718896200000|2024-06-20 15:10:00|4299.63|4299.63|4300.49|4300.49|4300.62|4300.62|4299.06|4299.06|0
1718896500000|2024-06-20 15:15:00|4300.64|4300.64|4297.6|4297.6|4301.68|4301.68|4297.6|4297.6|0
1718896800000|2024-06-20 15:20:00|4297.51|4297.51|4296.32|4296.32|4297.72|4297.72|4295.8|4295.8|0
1718897100000|2024-06-20 15:25:00|4296.22|4296.22|4302.79|4302.79|4303.1|4303.1|4295.72|4295.72|0
1718954100000|2024-06-21 07:15:00|4286.67|4286.67|4285.8|4285.8|4290.04|4290.04|4283.7|4283.7|0
1718954400000|2024-06-21 07:20:00|4285.15|4285.15|4275.82|4275.82|4286.28|4286.28|4275.74|4275.74|0
1718954700000|2024-06-21 07:25:00|4275.68|4275.68|4280.24|4280.24|4280.56|4280.56|4275.56|4275.56|0
1718955000000|2024-06-21 07:30:00|4280.11|4280.11|4274.17|4274.17|4280.11|4280.11|4272.13|4272.13|0
1718955300000|2024-06-21 07:35:00|4274.31|4274.31|4267.4|4267.4|4274.76|4274.76|4264.05|4264.05|0
1718955600000|2024-06-21 07:40:00|4267.73|4267.73|4269.48|4269.48|4270.66|4270.66|4267.73|4267.73|0
1718955900000|2024-06-21 07:45:00|4269.25|4269.25|4264.27|4264.27|4269.25|4269.25|4264|4264|0
1718956200000|2024-06-21 07:50:00|4263.93|4263.93|4263.15|4263.15|4265.67|4265.67|4261.29|4261.29|0
1718956500000|2024-06-21 07:55:00|4263.38|4263.38|4267.24|4267.24|4267.55|4267.55|4263.38|4263.38|0
1718956800000|2024-06-21 08:00:00|4267.1|4267.1|4269.31|4269.31|4269.65|4269.65|4265.02|4265.02|0
1718957100000|2024-06-21 08:05:00|4269.39|4269.39|4267.91|4267.91|4270.22|4270.22|4267.69|4267.69|0
1718957400000|2024-06-21 08:10:00|4268.93|4268.93|4270.82|4270.82|4272.43|4272.43|4268.93|4268.93|0
1718957700000|2024-06-21 08:15:00|4271.5|4271.5|4268.5|4268.5|4271.69|4271.69|4267.82|4267.82|0
1718958000000|2024-06-21 08:20:00|4268.16|4268.16|4265.64|4265.64|4268.16|4268.16|4263.89|4263.89|0
1718958300000|2024-06-21 08:25:00|4265.98|4265.98|4262.55|4262.55|4266.77|4266.77|4261.8|4261.8|0
1718958600000|2024-06-21 08:30:00|4262.91|4262.91|4260.48|4260.48|4264.89|4264.89|4257.63|4257.63|0
1718958900000|2024-06-21 08:35:00|4260.26|4260.26|4264.32|4264.32|4264.6|4264.6|4260.12|4260.12|0
1718959200000|2024-06-21 08:40:00|4264.38|4264.38|4267.49|4267.49|4267.49|4267.49|4262.65|4262.65|0
1718959500000|2024-06-21 08:45:00|4267.15|4267.15|4265.27|4265.27|4268.12|4268.12|4265.27|4265.27|0
1718959800000|2024-06-21 08:50:00|4265.61|4265.61|4266.41|4266.41|4266.44|4266.44|4264.58|4264.58|0
1718960100000|2024-06-21 08:55:00|4266.51|4266.51|4267.93|4267.93|4268.06|4268.06|4266.07|4266.07|0
1718960400000|2024-06-21 09:00:00|4268.03|4268.03|4270.35|4270.35|4270.51|4270.51|4268.03|4268.03|0
1718960700000|2024-06-21 09:05:00|4270.31|4270.31|4266.44|4266.44|4270.31|4270.31|4265.62|4265.62|0
1718961300000|2024-06-21 09:15:00|4266.35|4266.35|4258.79|4258.79|4266.35|4266.35|4258.34|4258.34|0
1718961600000|2024-06-21 09:20:00|4259.01|4259.01|4231.79|4231.79|4259.01|4259.01|4222|4222|0
1718961900000|2024-06-21 09:25:00|4231.45|4231.45|4237.39|4237.39|4237.62|4237.62|4229.88|4229.88|0
1718962200000|2024-06-21 09:30:00|4237.37|4237.37|4231.17|4231.17|4237.37|4237.37|4230.09|4230.09|0
1718962500000|2024-06-21 09:35:00|4231.03|4231.03|4232.46|4232.46|4234.36|4234.36|4230.7|4230.7|0
1718962800000|2024-06-21 09:40:00|4232.33|4232.33|4223.64|4223.64|4234.89|4234.89|4223.64|4223.64|0
1718963100000|2024-06-21 09:45:00|4223.3|4223.3|4220.6|4220.6|4223.3|4223.3|4215.16|4215.16|0
1718963400000|2024-06-21 09:50:00|4220.06|4220.06|4212.94|4212.94|4220.06|4220.06|4210.43|4210.43|0
1718963700000|2024-06-21 09:55:00|4213.04|4213.04|4216.01|4216.01|4217.48|4217.48|4210.36|4210.36|0
1718964000000|2024-06-21 10:00:00|4215.85|4215.85|4221.76|4221.76|4224.46|4224.46|4214.52|4214.52|0
1718964300000|2024-06-21 10:05:00|4221.29|4221.29|4224.11|4224.11|4224.67|4224.67|4219.72|4219.72|0
1718964600000|2024-06-21 10:10:00|4224.79|4224.79|4229.29|4229.29|4229.37|4229.37|4223.85|4223.85|0
1718964900000|2024-06-21 10:15:00|4229.65|4229.65|4230.6|4230.6|4233.43|4233.43|4229.65|4229.65|0
1718965200000|2024-06-21 10:20:00|4229.79|4229.79|4228.58|4228.58|4232.03|4232.03|4227.37|4227.37|0
1718965500000|2024-06-21 10:25:00|4228.45|4228.45|4227.87|4227.87|4229.17|4229.17|4227.4|4227.4|0
1718965800000|2024-06-21 10:30:00|4227.74|4227.74|4230.08|4230.08|4230.5|4230.5|4227.74|4227.74|0
1718966100000|2024-06-21 10:35:00|4230.42|4230.42|4231.89|4231.89|4232.68|4232.68|4229.37|4229.37|0
1718966400000|2024-06-21 10:40:00|4232.57|4232.57|4237.03|4237.03|4238.05|4238.05|4231.84|4231.84|0
1718966700000|2024-06-21 10:45:00|4237.71|4237.71|4237.63|4237.63|4239.04|4239.04|4236.89|4236.89|0
1718967000000|2024-06-21 10:50:00|4238.3|4238.3|4241.58|4241.58|4242.9|4242.9|4238.3|4238.3|0
1718967300000|2024-06-21 10:55:00|4241.35|4241.35|4244.63|4244.63|4245.1|4245.1|4240.45|4240.45|0
1718967600000|2024-06-21 11:00:00|4245.31|4245.31|4252.31|4252.31|4252.31|4252.31|4245.31|4245.31|0
1718967900000|2024-06-21 11:05:00|4252.37|4252.37|4255.29|4255.29|4256.7|4256.7|4252.21|4252.21|0
1718968200000|2024-06-21 11:10:00|4255.23|4255.23|4248.72|4248.72|4257.46|4257.46|4248.04|4248.04|0
1718968500000|2024-06-21 11:15:00|4249.06|4249.06|4252.15|4252.15|4253.29|4253.29|4249.06|4249.06|0
1718968800000|2024-06-21 11:20:00|4252.1|4252.1|4252.25|4252.25|4253.84|4253.84|4249.59|4249.59|0
1718969100000|2024-06-21 11:25:00|4252.16|4252.16|4256.18|4256.18|4256.18|4256.18|4251.95|4251.95|0
1718969400000|2024-06-21 11:30:00|4255.5|4255.5|4252.42|4252.42|4255.5|4255.5|4252.42|4252.42|0
1718969700000|2024-06-21 11:35:00|4252.08|4252.08|4252.29|4252.29|4254.21|4254.21|4252.08|4252.08|0
1718970000000|2024-06-21 11:40:00|4252.23|4252.23|4251.58|4251.58|4253.81|4253.81|4251.24|4251.24|0
1718970300000|2024-06-21 11:45:00|4251.11|4251.11|4252.49|4252.49|4254.5|4254.5|4250.33|4250.33|0
1718970600000|2024-06-21 11:50:00|4252.35|4252.35|4246.83|4246.83|4252.35|4252.35|4246.83|4246.83|0
1718970900000|2024-06-21 11:55:00|4246.81|4246.81|4247.65|4247.65|4248.07|4248.07|4245.67|4245.67|0
1718971200000|2024-06-21 12:00:00|4247.52|4247.52|4248.21|4248.21|4249.62|4249.62|4247.52|4247.52|0
1718971500000|2024-06-21 12:05:00|4247.53|4247.53|4245.6|4245.6|4248.57|4248.57|4245.6|4245.6|0
1718971800000|2024-06-21 12:10:00|4245.47|4245.47|4245.17|4245.17|4246.34|4246.34|4244.82|4244.82|0
1718972100000|2024-06-21 12:15:00|4245.24|4245.24|4246.7|4246.7|4247.33|4247.33|4245.24|4245.24|0
1718972400000|2024-06-21 12:20:00|4246.37|4246.37|4243.91|4243.91|4246.4|4246.4|4243.91|4243.91|0
1718972700000|2024-06-21 12:25:00|4243.78|4243.78|4247.21|4247.21|4247.21|4247.21|4243.78|4243.78|0
1718973000000|2024-06-21 12:30:00|4247.34|4247.34|4246.54|4246.54|4247.72|4247.72|4245.08|4245.08|0
1718973300000|2024-06-21 12:35:00|4246.2|4246.2|4244.55|4244.55|4246.2|4246.2|4243.2|4243.2|0
1718973600000|2024-06-21 12:40:00|4244.45|4244.45|4245.07|4245.07|4245.16|4245.16|4242.94|4242.94|0
1718973900000|2024-06-21 12:45:00|4245.1|4245.1|4247.61|4247.61|4248.63|4248.63|4245.06|4245.06|0
1718974200000|2024-06-21 12:50:00|4247.39|4247.39|4243.84|4243.84|4247.39|4247.39|4242.65|4242.65|0
1718974500000|2024-06-21 12:55:00|4243.97|4243.97|4247.25|4247.25|4247.59|4247.59|4243.76|4243.76|0
1718974800000|2024-06-21 13:00:00|4247.48|4247.48|4250.48|4250.48|4250.61|4250.61|4246.8|4246.8|0
1718975100000|2024-06-21 13:05:00|4250.14|4250.14|4245.23|4245.23|4250.56|4250.56|4245.1|4245.1|0
1718975400000|2024-06-21 13:10:00|4245.57|4245.57|4249.41|4249.41|4249.41|4249.41|4245.57|4245.57|0
1718975700000|2024-06-21 13:15:00|4249.28|4249.28|4246.81|4246.81|4249.37|4249.37|4246.1|4246.1|0
1718976000000|2024-06-21 13:20:00|4247.15|4247.15|4245.81|4245.81|4247.21|4247.21|4244.48|4244.48|0
1718976300000|2024-06-21 13:25:00|4246.15|4246.15|4240.47|4240.47|4246.15|4246.15|4240.47|4240.47|0
1718976600000|2024-06-21 13:30:00|4240.13|4240.13|4238.55|4238.55|4240.79|4240.79|4233.5|4233.5|0
1718976900000|2024-06-21 13:35:00|4238.42|4238.42|4237.52|4237.52|4240.21|4240.21|4235.49|4235.49|0
1718977200000|2024-06-21 13:40:00|4237.3|4237.3|4229.29|4229.29|4237.3|4237.3|4226.71|4226.71|0
1718977500000|2024-06-21 13:45:00|4229.47|4229.47|4232.31|4232.31|4232.78|4232.78|4228.26|4228.26|0
1718977800000|2024-06-21 13:50:00|4233.41|4233.41|4229.34|4229.34|4235.68|4235.68|4228.94|4228.94|0
1718978100000|2024-06-21 13:55:00|4229.18|4229.18|4229.81|4229.81|4231.92|4231.92|4227.59|4227.59|0
1718978400000|2024-06-21 14:00:00|4230.07|4230.07|4235.35|4235.35|4235.99|4235.99|4229.94|4229.94|0
1718978700000|2024-06-21 14:05:00|4235.01|4235.01|4237.77|4237.77|4239.08|4239.08|4235.01|4235.01|0
1718979000000|2024-06-21 14:10:00|4237.55|4237.55|4238.89|4238.89|4240.6|4240.6|4237.13|4237.13|0
1718979300000|2024-06-21 14:15:00|4239.22|4239.22|4240.56|4240.56|4240.78|4240.78|4237.61|4237.61|0
1718979600000|2024-06-21 14:20:00|4241.23|4241.23|4247.54|4247.54|4247.65|4247.65|4241.2|4241.2|0
1718979900000|2024-06-21 14:25:00|4247.63|4247.63|4247.47|4247.47|4249.18|4249.18|4246.22|4246.22|0
1718980200000|2024-06-21 14:30:00|4247.86|4247.86|4248.06|4248.06|4249.82|4249.82|4247.08|4247.08|0
1718980500000|2024-06-21 14:35:00|4248.2|4248.2|4251.5|4251.5|4253.83|4253.83|4248.06|4248.06|0
1718980800000|2024-06-21 14:40:00|4251.16|4251.16|4251.22|4251.22|4252.3|4252.3|4249.76|4249.76|0
1718981100000|2024-06-21 14:45:00|4250.95|4250.95|4251.74|4251.74|4252.45|4252.45|4250.1|4250.1|0
1718981400000|2024-06-21 14:50:00|4252.08|4252.08|4254.9|4254.9|4255.16|4255.16|4251.61|4251.61|0
1718981700000|2024-06-21 14:55:00|4255.25|4255.25|4255.5|4255.5|4257.86|4257.86|4255.16|4255.16|0
1718982000000|2024-06-21 15:00:00|4254.49|4254.49|4249.27|4249.27|4254.65|4254.65|4249.27|4249.27|0
1718982300000|2024-06-21 15:05:00|4249.17|4249.17|4243.71|4243.71|4249.32|4249.32|4243.16|4243.16|0
1718982600000|2024-06-21 15:10:00|4244.05|4244.05|4245.42|4245.42|4248.39|4248.39|4244.05|4244.05|0
1718982900000|2024-06-21 15:15:00|4245.55|4245.55|4246.25|4246.25|4246.76|4246.76|4244.75|4244.75|0
1718983200000|2024-06-21 15:20:00|4246.28|4246.28|4244.51|4244.51|4246.28|4246.28|4244.08|4244.08|0
1718983500000|2024-06-21 15:25:00|4244.46|4244.46|4239.94|4239.94|4244.85|4244.85|4239.94|4239.94|0
1719213300000|2024-06-24 07:15:00|4232.96|4232.96|4234.64|4234.64|4236.48|4236.48|4231.56|4231.56|0
1719213600000|2024-06-24 07:20:00|4234.75|4234.75|4232.04|4232.04|4241.33|4241.33|4231.93|4231.93|0
1719213900000|2024-06-24 07:25:00|4232.12|4232.12|4233.68|4233.68|4234.41|4234.41|4231.47|4231.47|0
1719214200000|2024-06-24 07:30:00|4234.01|4234.01|4239.51|4239.51|4239.51|4239.51|4232.22|4232.22|0
1719214500000|2024-06-24 07:35:00|4239.85|4239.85|4247.99|4247.99|4247.99|4247.99|4239.85|4239.85|0
1719214800000|2024-06-24 07:40:00|4248.03|4248.03|4252.34|4252.34|4252.45|4252.45|4246.65|4246.65|0
1719215100000|2024-06-24 07:45:00|4252.23|4252.23|4255.63|4255.63|4256.19|4256.19|4247.73|4247.73|0
1719215400000|2024-06-24 07:50:00|4255.86|4255.86|4255.99|4255.99|4257.36|4257.36|4255.48|4255.48|0
1719215700000|2024-06-24 07:55:00|4256.12|4256.12|4259.17|4259.17|4260.47|4260.47|4256.12|4256.12|0
1719216000000|2024-06-24 08:00:00|4259.44|4259.44|4264.59|4264.59|4265.45|4265.45|4259.17|4259.17|0
1719216300000|2024-06-24 08:05:00|4263.93|4263.93|4262.1|4262.1|4265.8|4265.8|4261.08|4261.08|0
1719216600000|2024-06-24 08:10:00|4262.33|4262.33|4270.6|4270.6|4270.6|4270.6|4262.33|4262.33|0
1719216900000|2024-06-24 08:15:00|4270.74|4270.74|4272.92|4272.92|4273.48|4273.48|4269.6|4269.6|0
1719217200000|2024-06-24 08:20:00|4272.59|4272.59|4275.78|4275.78|4275.82|4275.82|4272.59|4272.59|0
1719217500000|2024-06-24 08:25:00|4275.79|4275.79|4276.43|4276.43|4276.43|4276.43|4272.14|4272.14|0
1719217800000|2024-06-24 08:30:00|4276.56|4276.56|4276.22|4276.22|4277.23|4277.23|4274.35|4274.35|0
1719218100000|2024-06-24 08:35:00|4276.33|4276.33|4281.58|4281.58|4281.58|4281.58|4273.26|4273.26|0
1719218400000|2024-06-24 08:40:00|4281.91|4281.91|4284.3|4284.3|4284.3|4284.3|4280.29|4280.29|0
1719218700000|2024-06-24 08:45:00|4284.43|4284.43|4283.13|4283.13|4286.08|4286.08|4282.38|4282.38|0
1719219000000|2024-06-24 08:50:00|4282.91|4282.91|4282.59|4282.59|4286.19|4286.19|4281.92|4281.92|0
1719219300000|2024-06-24 08:55:00|4283.04|4283.04|4283.17|4283.17|4285.51|4285.51|4282.54|4282.54|0
1719219600000|2024-06-24 09:00:00|4282.95|4282.95|4285.23|4285.23|4286.36|4286.36|4282.28|4282.28|0
1719219900000|2024-06-24 09:05:00|4285.35|4285.35|4290.32|4290.32|4290.32|4290.32|4284.92|4284.92|0
1719220200000|2024-06-24 09:10:00|4290.66|4290.66|4285.87|4285.87|4290.66|4290.66|4285.33|4285.33|0
1719220500000|2024-06-24 09:15:00|4285.54|4285.54|4286.53|4286.53|4286.53|4286.53|4280.73|4280.73|0
1719220800000|2024-06-24 09:20:00|4287|4287|4290.75|4290.75|4291.3|4291.3|4286.86|4286.86|0
1719221100000|2024-06-24 09:25:00|4290.88|4290.88|4289.9|4289.9|4290.98|4290.98|4289.51|4289.51|0
1719221400000|2024-06-24 09:30:00|4290.03|4290.03|4284.7|4284.7|4290.44|4290.44|4283.7|4283.7|0
1719221700000|2024-06-24 09:35:00|4285.77|4285.77|4283.5|4283.5|4286.71|4286.71|4283.23|4283.23|0
1719222000000|2024-06-24 09:40:00|4283.43|4283.43|4282.32|4282.32|4283.56|4283.56|4280.96|4280.96|0
1719222300000|2024-06-24 09:45:00|4282.45|4282.45|4286.05|4286.05|4286.72|4286.72|4281.3|4281.3|0
1719222600000|2024-06-24 09:50:00|4285.72|4285.72|4282.69|4282.69|4285.72|4285.72|4282.69|4282.69|0
1719222900000|2024-06-24 09:55:00|4283.36|4283.36|4283.86|4283.86|4285.33|4285.33|4283.36|4283.36|0
1719223200000|2024-06-24 10:00:00|4283.81|4283.81|4283.44|4283.44|4283.92|4283.92|4281.17|4281.17|0
1719223500000|2024-06-24 10:05:00|4283.22|4283.22|4280.48|4280.48|4283.55|4283.55|4280.37|4280.37|0
1719223800000|2024-06-24 10:10:00|4280.59|4280.59|4279.2|4279.2|4282.91|4282.91|4279.2|4279.2|0
1719224100000|2024-06-24 10:15:00|4279.54|4279.54|4282.68|4282.68|4283.49|4283.49|4279.54|4279.54|0
1719224400000|2024-06-24 10:20:00|4282.74|4282.74|4283.29|4283.29|4283.51|4283.51|4281.35|4281.35|0
1719224700000|2024-06-24 10:25:00|4282.63|4282.63|4285.67|4285.67|4285.95|4285.95|4282.22|4282.22|0
1719225000000|2024-06-24 10:30:00|4285.79|4285.79|4285.75|4285.75|4286.89|4286.89|4285.42|4285.42|0
1719225300000|2024-06-24 10:35:00|4285.4|4285.4|4283.98|4283.98|4287.03|4287.03|4282.78|4282.78|0
1719225600000|2024-06-24 10:40:00|4284.15|4284.15|4286.9|4286.9|4287.57|4287.57|4283.86|4283.86|0
1719225900000|2024-06-24 10:45:00|4286.23|4286.23|4284.62|4284.62|4287.12|4287.12|4284.18|4284.18|0
1719226200000|2024-06-24 10:50:00|4284.74|4284.74|4282.58|4282.58|4284.74|4284.74|4282.58|4282.58|0
1719226500000|2024-06-24 10:55:00|4282.25|4282.25|4284.36|4284.36|4284.82|4284.82|4282.25|4282.25|0
1719226800000|2024-06-24 11:00:00|4284.02|4284.02|4286.09|4286.09|4286.64|4286.64|4283.36|4283.36|0
1719227100000|2024-06-24 11:05:00|4286.42|4286.42|4281.14|4281.14|4286.42|4286.42|4280.29|4280.29|0
1719227400000|2024-06-24 11:10:00|4281.2|4281.2|4283.78|4283.78|4283.86|4283.86|4281.2|4281.2|0
1719227700000|2024-06-24 11:15:00|4283.71|4283.71|4283.39|4283.39|4284.82|4284.82|4282.44|4282.44|0
1719228000000|2024-06-24 11:20:00|4283.72|4283.72|4282|4282|4285|4285|4281.66|4281.66|0
1719228300000|2024-06-24 11:25:00|4281.92|4281.92|4280.42|4280.42|4282.15|4282.15|4280.41|4280.41|0
1719228600000|2024-06-24 11:30:00|4280.64|4280.64|4279.59|4279.59|4281.38|4281.38|4278.87|4278.87|0
1719228900000|2024-06-24 11:35:00|4279.7|4279.7|4279.45|4279.45|4279.93|4279.93|4278.93|4278.93|0
1719229200000|2024-06-24 11:40:00|4279.68|4279.68|4281.25|4281.25|4281.94|4281.94|4279.68|4279.68|0
1719229500000|2024-06-24 11:45:00|4281.02|4281.02|4282.55|4282.55|4282.55|4282.55|4281.02|4281.02|0
1719229800000|2024-06-24 11:50:00|4282.89|4282.89|4281.16|4281.16|4284.23|4284.23|4281.16|4281.16|0
1719230100000|2024-06-24 11:55:00|4281.49|4281.49|4283.07|4283.07|4283.83|4283.83|4281.48|4281.48|0
1719230400000|2024-06-24 12:00:00|4283.02|4283.02|4282.48|4282.48|4284.07|4284.07|4282.12|4282.12|0
1719230700000|2024-06-24 12:05:00|4282.41|4282.41|4280.85|4280.85|4282.69|4282.69|4280.43|4280.43|0
1719231000000|2024-06-24 12:10:00|4281.52|4281.52|4281.99|4281.99|4282.34|4282.34|4281.26|4281.26|0
1719231300000|2024-06-24 12:15:00|4281.91|4281.91|4282.09|4282.09|4282.32|4282.32|4280.6|4280.6|0
1719231600000|2024-06-24 12:20:00|4281.95|4281.95|4284.14|4284.14|4284.21|4284.21|4281.95|4281.95|0
1719231900000|2024-06-24 12:25:00|4284.17|4284.17|4281.34|4281.34|4284.2|4284.2|4280.67|4280.67|0
1719232200000|2024-06-24 12:30:00|4281.6|4281.6|4282.95|4282.95|4283.04|4283.04|4281.35|4281.35|0
1719232500000|2024-06-24 12:35:00|4283.18|4283.18|4280.12|4280.12|4283.18|4283.18|4279.79|4279.79|0
1719232800000|2024-06-24 12:40:00|4280.05|4280.05|4280.27|4280.27|4281.32|4281.32|4279.47|4279.47|0
1719233100000|2024-06-24 12:45:00|4280.13|4280.13|4280.24|4280.24|4281.68|4281.68|4279.91|4279.91|0
1719233400000|2024-06-24 12:50:00|4279.94|4279.94|4281.2|4281.2|4281.2|4281.2|4278.91|4278.91|0
1719233700000|2024-06-24 12:55:00|4280.53|4280.53|4282.63|4282.63|4282.63|4282.63|4279.86|4279.86|0
1719234000000|2024-06-24 13:00:00|4282.79|4282.79|4283.03|4283.03|4283.92|4283.92|4281.95|4281.95|0
1719234300000|2024-06-24 13:05:00|4282.92|4282.92|4283.05|4283.05|4283.18|4283.18|4282.27|4282.27|0
1719234600000|2024-06-24 13:10:00|4282.72|4282.72|4280.23|4280.23|4283.8|4283.8|4278.89|4278.89|0
1719234900000|2024-06-24 13:15:00|4280.07|4280.07|4278.66|4278.66|4280.07|4280.07|4277.38|4277.38|0
1719235200000|2024-06-24 13:20:00|4278.6|4278.6|4276.87|4276.87|4278.75|4278.75|4276.87|4276.87|0
1719235500000|2024-06-24 13:25:00|4276.79|4276.79|4280.35|4280.35|4280.35|4280.35|4275.61|4275.61|0
1719235800000|2024-06-24 13:30:00|4280.28|4280.28|4271.37|4271.37|4281.3|4281.3|4271.37|4271.37|0
1719236100000|2024-06-24 13:35:00|4272.04|4272.04|4280.97|4280.97|4280.97|4280.97|4272.04|4272.04|0
1719236400000|2024-06-24 13:40:00|4281.04|4281.04|4280.07|4280.07|4284.05|4284.05|4280.07|4280.07|0
1719236700000|2024-06-24 13:45:00|4280.41|4280.41|4283.1|4283.1|4283.32|4283.32|4279.48|4279.48|0
1719237000000|2024-06-24 13:50:00|4283.43|4283.43|4287.38|4287.38|4289.02|4289.02|4283.43|4283.43|0
1719237300000|2024-06-24 13:55:00|4287.32|4287.32|4288.25|4288.25|4289.11|4289.11|4286|4286|0
1719237600000|2024-06-24 14:00:00|4288.59|4288.59|4287.36|4287.36|4288.72|4288.72|4285.51|4285.51|0
1719237900000|2024-06-24 14:05:00|4287.31|4287.31|4289.26|4289.26|4289.65|4289.65|4286.11|4286.11|0
1719238200000|2024-06-24 14:10:00|4289.6|4289.6|4293.16|4293.16|4293.35|4293.35|4288.28|4288.28|0
1719238500000|2024-06-24 14:15:00|4292.82|4292.82|4295|4295|4296.2|4296.2|4292.82|4292.82|0
1719238800000|2024-06-24 14:20:00|4295.22|4295.22|4298.38|4298.38|4298.96|4298.96|4294.33|4294.33|0
1719239100000|2024-06-24 14:25:00|4298.71|4298.71|4295.25|4295.25|4298.82|4298.82|4295.01|4295.01|0
1719239400000|2024-06-24 14:30:00|4295.59|4295.59|4291.8|4291.8|4295.93|4295.93|4291.6|4291.6|0
1719239700000|2024-06-24 14:35:00|4291.69|4291.69|4289.96|4289.96|4292.77|4292.77|4289.3|4289.3|0
1719240000000|2024-06-24 14:40:00|4289.88|4289.88|4287.66|4287.66|4289.88|4289.88|4287.15|4287.15|0
1719240300000|2024-06-24 14:45:00|4288|4288|4281.61|4281.61|4288.77|4288.77|4280.55|4280.55|0
1719240600000|2024-06-24 14:50:00|4281.54|4281.54|4284.62|4284.62|4285.47|4285.47|4279.94|4279.94|0
1719240900000|2024-06-24 14:55:00|4284.4|4284.4|4285.56|4285.56|4286.12|4286.12|4283.36|4283.36|0
1719241200000|2024-06-24 15:00:00|4285.23|4285.23|4284.95|4284.95|4287|4287|4283.9|4283.9|0
1719241500000|2024-06-24 15:05:00|4284.84|4284.84|4282.07|4282.07|4284.85|4284.85|4281.68|4281.68|0
1719241800000|2024-06-24 15:10:00|4281.73|4281.73|4283.15|4283.15|4284.33|4284.33|4279.88|4279.88|0
1719242100000|2024-06-24 15:15:00|4283.28|4283.28|4284.32|4284.32|4284.74|4284.74|4282.16|4282.16|0
1719242400000|2024-06-24 15:20:00|4284.1|4284.1|4287.06|4287.06|4287.51|4287.51|4283.31|4283.31|0
1719242700000|2024-06-24 15:25:00|4286.73|4286.73|4286.92|4286.92|4288.97|4288.97|4286.34|4286.34|0
1719299700000|2024-06-25 07:15:00|4271.96|4271.96|4270.42|4270.42|4278.09|4278.09|4270.42|4270.42|0
1719300000000|2024-06-25 07:20:00|4270.75|4270.75|4275.73|4275.73|4276.07|4276.07|4270.08|4270.08|0
1719300300000|2024-06-25 07:25:00|4275.84|4275.84|4267.18|4267.18|4275.84|4275.84|4264.49|4264.49|0
1719300600000|2024-06-25 07:30:00|4267.22|4267.22|4271.86|4271.86|4272.87|4272.87|4264.24|4264.24|0
1719300900000|2024-06-25 07:35:00|4271.53|4271.53|4276.94|4276.94|4278.01|4278.01|4271.53|4271.53|0
1719301200000|2024-06-25 07:40:00|4276.81|4276.81|4275.59|4275.59|4280.74|4280.74|4274.37|4274.37|0
1719301500000|2024-06-25 07:45:00|4275.92|4275.92|4273.06|4273.06|4277.05|4277.05|4272.93|4272.93|0
1719301800000|2024-06-25 07:50:00|4273.73|4273.73|4274.98|4274.98|4275.76|4275.76|4271.48|4271.48|0
1719302100000|2024-06-25 07:55:00|4274.9|4274.9|4273.38|4273.38|4274.9|4274.9|4272.5|4272.5|0
1719302400000|2024-06-25 08:00:00|4273.72|4273.72|4271.77|4271.77|4273.72|4273.72|4270.97|4270.97|0
1719302700000|2024-06-25 08:05:00|4272.7|4272.7|4269.81|4269.81|4273.06|4273.06|4269.81|4269.81|0
1719303000000|2024-06-25 08:10:00|4269.51|4269.51|4268.83|4268.83|4269.67|4269.67|4267.96|4267.96|0
1719303300000|2024-06-25 08:15:00|4269.36|4269.36|4273.15|4273.15|4273.61|4273.61|4269.36|4269.36|0
1719303600000|2024-06-25 08:20:00|4273.41|4273.41|4273.18|4273.18|4275.02|4275.02|4272.79|4272.79|0
1719303900000|2024-06-25 08:25:00|4273.08|4273.08|4270.08|4270.08|4273.58|4273.58|4270.08|4270.08|0
1719304200000|2024-06-25 08:30:00|4269.42|4269.42|4270.6|4270.6|4270.6|4270.6|4268.24|4268.24|0
1719304500000|2024-06-25 08:35:00|4270.54|4270.54|4270|4270|4270.54|4270.54|4268.71|4268.71|0
1719304800000|2024-06-25 08:40:00|4269.67|4269.67|4266.75|4266.75|4269.67|4269.67|4266.23|4266.23|0
1719305100000|2024-06-25 08:45:00|4266.73|4266.73|4265.58|4265.58|4267.3|4267.3|4265.58|4265.58|0
1719305400000|2024-06-25 08:50:00|4265.45|4265.45|4266.12|4266.12|4266.19|4266.19|4264.35|4264.35|0
1719305700000|2024-06-25 08:55:00|4266.23|4266.23|4267.9|4267.9|4268.51|4268.51|4266.09|4266.09|0
1719306000000|2024-06-25 09:00:00|4267.56|4267.56|4264.25|4264.25|4269.38|4269.38|4264.25|4264.25|0
1719306300000|2024-06-25 09:05:00|4263.92|4263.92|4263.39|4263.39|4263.92|4263.92|4262.82|4262.82|0
1719306600000|2024-06-25 09:10:00|4263.5|4263.5|4264.31|4264.31|4264.91|4264.91|4263.5|4263.5|0
1719306900000|2024-06-25 09:15:00|4264.42|4264.42|4263.32|4263.32|4265.22|4265.22|4262.73|4262.73|0
1719307200000|2024-06-25 09:20:00|4263.79|4263.79|4267.35|4267.35|4268.54|4268.54|4263.79|4263.79|0
1719307500000|2024-06-25 09:25:00|4267.46|4267.46|4266.28|4266.28|4268.32|4268.32|4266.28|4266.28|0
1719307800000|2024-06-25 09:30:00|4265.95|4265.95|4265.28|4265.28|4265.95|4265.95|4264.85|4264.85|0
1719308100000|2024-06-25 09:35:00|4265.24|4265.24|4264.22|4264.22|4265.87|4265.87|4264.22|4264.22|0
1719308400000|2024-06-25 09:40:00|4263.88|4263.88|4258.77|4258.77|4263.88|4263.88|4258.77|4258.77|0
1719308700000|2024-06-25 09:45:00|4258.72|4258.72|4259.95|4259.95|4260.29|4260.29|4258.4|4258.4|0
1719309000000|2024-06-25 09:50:00|4259.62|4259.62|4259.3|4259.3|4259.92|4259.92|4258.93|4258.93|0
1719309300000|2024-06-25 09:55:00|4258.64|4258.64|4258.46|4258.46|4259.91|4259.91|4257.76|4257.76|0
1719309600000|2024-06-25 10:00:00|4258.32|4258.32|4257.65|4257.65|4259.33|4259.33|4257.65|4257.65|0
1719309900000|2024-06-25 10:05:00|4257.07|4257.07|4252.41|4252.41|4257.77|4257.77|4252.19|4252.19|0
1719310200000|2024-06-25 10:10:00|4252.75|4252.75|4257.56|4257.56|4257.56|4257.56|4252.75|4252.75|0
1719310500000|2024-06-25 10:15:00|4257.78|4257.78|4256.96|4256.96|4258.99|4258.99|4256.93|4256.93|0
1719310800000|2024-06-25 10:20:00|4256.95|4256.95|4252.03|4252.03|4256.95|4256.95|4252.03|4252.03|0
1719311100000|2024-06-25 10:25:00|4251.81|4251.81|4251.53|4251.53|4252.01|4252.01|4250.55|4250.55|0
1719311400000|2024-06-25 10:30:00|4251.66|4251.66|4253.45|4253.45|4253.45|4253.45|4251.66|4251.66|0
1719311700000|2024-06-25 10:35:00|4253.72|4253.72|4254.1|4254.1|4254.37|4254.37|4252.21|4252.21|0
1719312000000|2024-06-25 10:40:00|4253.97|4253.97|4252.67|4252.67|4253.97|4253.97|4252.4|4252.4|0
1719312300000|2024-06-25 10:45:00|4252.33|4252.33|4252.01|4252.01|4252.33|4252.33|4248.91|4248.91|0
1719312600000|2024-06-25 10:50:00|4252.14|4252.14|4252.34|4252.34|4253.7|4253.7|4252.14|4252.14|0
1719312900000|2024-06-25 10:55:00|4252.23|4252.23|4254.93|4254.93|4254.93|4254.93|4251.43|4251.43|0
1719313200000|2024-06-25 11:00:00|4255.15|4255.15|4253.61|4253.61|4256.23|4256.23|4253.48|4253.48|0
1719313500000|2024-06-25 11:05:00|4253.72|4253.72|4248.09|4248.09|4253.72|4253.72|4248.09|4248.09|0
1719313800000|2024-06-25 11:10:00|4247.98|4247.98|4247.27|4247.27|4247.98|4247.98|4246.03|4246.03|0
1719314100000|2024-06-25 11:15:00|4246.93|4246.93|4249.28|4249.28|4249.28|4249.28|4245.76|4245.76|0
1719314400000|2024-06-25 11:20:00|4249.62|4249.62|4246.99|4246.99|4250.09|4250.09|4246.99|4246.99|0
1719314700000|2024-06-25 11:25:00|4246.86|4246.86|4246.33|4246.33|4246.86|4246.86|4244.32|4244.32|0
1719315000000|2024-06-25 11:30:00|4246.46|4246.46|4245.52|4245.52|4246.8|4246.8|4244.74|4244.74|0
1719315300000|2024-06-25 11:35:00|4245.57|4245.57|4245.21|4245.21|4246.14|4246.14|4245.21|4245.21|0
1719315600000|2024-06-25 11:40:00|4245.14|4245.14|4244.47|4244.47|4247.11|4247.11|4244.47|4244.47|0
1719315900000|2024-06-25 11:45:00|4244.13|4244.13|4243.6|4243.6|4244.13|4244.13|4242.27|4242.27|0
1719316200000|2024-06-25 11:50:00|4243.26|4243.26|4246.9|4246.9|4247.12|4247.12|4243.2|4243.2|0
1719316500000|2024-06-25 11:55:00|4247.12|4247.12|4247.43|4247.43|4248.5|4248.5|4247.12|4247.12|0
1719316800000|2024-06-25 12:00:00|4247.4|4247.4|4246.91|4246.91|4247.62|4247.62|4246.37|4246.37|0
1719317100000|2024-06-25 12:05:00|4246.85|4246.85|4248.22|4248.22|4248.94|4248.94|4246.69|4246.69|0
1719317400000|2024-06-25 12:10:00|4248.35|4248.35|4250.47|4250.47|4250.47|4250.47|4248.02|4248.02|0
1719317700000|2024-06-25 12:15:00|4250.5|4250.5|4252.96|4252.96|4254.32|4254.32|4250.5|4250.5|0
1719318000000|2024-06-25 12:20:00|4252.91|4252.91|4253.82|4253.82|4255.54|4255.54|4252.91|4252.91|0
1719318300000|2024-06-25 12:25:00|4253.86|4253.86|4255.97|4255.97|4256.08|4256.08|4253.86|4253.86|0
1719318600000|2024-06-25 12:30:00|4255.03|4255.03|4257.57|4257.57|4257.57|4257.57|4254.83|4254.83|0
1719318900000|2024-06-25 12:35:00|4257.8|4257.8|4260.76|4260.76|4261.99|4261.99|4257.8|4257.8|0
1719319200000|2024-06-25 12:40:00|4260.98|4260.98|4257.92|4257.92|4261.15|4261.15|4257.13|4257.13|0
1719319500000|2024-06-25 12:45:00|4257.94|4257.94|4258.03|4258.03|4258.6|4258.6|4257.61|4257.61|0
1719319800000|2024-06-25 12:50:00|4257.82|4257.82|4256.21|4256.21|4259.22|4259.22|4255.88|4255.88|0
1719320100000|2024-06-25 12:55:00|4256.44|4256.44|4257.75|4257.75|4258.39|4258.39|4256.41|4256.41|0
1719320400000|2024-06-25 13:00:00|4257.86|4257.86|4259.03|4259.03|4259.03|4259.03|4256.9|4256.9|0
1719320700000|2024-06-25 13:05:00|4259.36|4259.36|4260.2|4260.2|4261.99|4261.99|4259.36|4259.36|0
1719321000000|2024-06-25 13:10:00|4259.86|4259.86|4258.38|4258.38|4260.53|4260.53|4258.25|4258.25|0
1719321300000|2024-06-25 13:15:00|4257.71|4257.71|4252.34|4252.34|4257.71|4257.71|4252.34|4252.34|0
1719321600000|2024-06-25 13:20:00|4252.68|4252.68|4252.42|4252.42|4254.12|4254.12|4252.19|4252.19|0
1719321900000|2024-06-25 13:25:00|4252.76|4252.76|4250.78|4250.78|4252.76|4252.76|4247.58|4247.58|0
1719322200000|2024-06-25 13:30:00|4250.9|4250.9|4251.39|4251.39|4252.53|4252.53|4247.89|4247.89|0
1719322500000|2024-06-25 13:35:00|4250.72|4250.72|4257.59|4257.59|4258.26|4258.26|4249.66|4249.66|0
1719322800000|2024-06-25 13:40:00|4258.59|4258.59|4255.69|4255.69|4259.18|4259.18|4253.95|4253.95|0
1719323100000|2024-06-25 13:45:00|4255.92|4255.92|4254.92|4254.92|4256.97|4256.97|4254.48|4254.48|0
1719323400000|2024-06-25 13:50:00|4255.03|4255.03|4257.4|4257.4|4259.64|4259.64|4254.03|4254.03|0
1719323700000|2024-06-25 13:55:00|4256.65|4256.65|4251.66|4251.66|4256.65|4256.65|4251.3|4251.3|0
1719324000000|2024-06-25 14:00:00|4251.43|4251.43|4246.37|4246.37|4252.4|4252.4|4246.23|4246.23|0
1719324300000|2024-06-25 14:05:00|4246.42|4246.42|4244.29|4244.29|4246.98|4246.98|4244.1|4244.1|0
1719324600000|2024-06-25 14:10:00|4244.43|4244.43|4248.35|4248.35|4249.94|4249.94|4244.43|4244.43|0
1719324900000|2024-06-25 14:15:00|4248.76|4248.76|4245.74|4245.74|4250.36|4250.36|4245.71|4245.71|0
1719325200000|2024-06-25 14:20:00|4246.07|4246.07|4247.62|4247.62|4247.63|4247.63|4244.28|4244.28|0
1719325500000|2024-06-25 14:25:00|4247.29|4247.29|4243.63|4243.63|4247.29|4247.29|4243.07|4243.07|0
1719325800000|2024-06-25 14:30:00|4243.5|4243.5|4247.75|4247.75|4248.16|4248.16|4243.14|4243.14|0
1719326100000|2024-06-25 14:35:00|4247.61|4247.61|4243.45|4243.45|4247.61|4247.61|4242.53|4242.53|0
1719326400000|2024-06-25 14:40:00|4243.11|4243.11|4243.73|4243.73|4244.85|4244.85|4243.04|4243.04|0
1719326700000|2024-06-25 14:45:00|4243.62|4243.62|4242.66|4242.66|4244.54|4244.54|4242.31|4242.31|0
1719327000000|2024-06-25 14:50:00|4243|4243|4243.74|4243.74|4244.41|4244.41|4242.08|4242.08|0
1719327300000|2024-06-25 14:55:00|4244.08|4244.08|4245.24|4245.24|4246.04|4246.04|4242.88|4242.88|0
1719327600000|2024-06-25 15:00:00|4244.84|4244.84|4243.87|4243.87|4245.98|4245.98|4242.69|4242.69|0
1719327900000|2024-06-25 15:05:00|4244|4244|4244.04|4244.04|4244.6|4244.6|4242.84|4242.84|0
1719328200000|2024-06-25 15:10:00|4243.81|4243.81|4245.83|4245.83|4245.87|4245.87|4243.48|4243.48|0
1719328500000|2024-06-25 15:15:00|4245.5|4245.5|4246.74|4246.74|4247.76|4247.76|4245.48|4245.48|0
1719328800000|2024-06-25 15:20:00|4246.68|4246.68|4244.58|4244.58|4247.36|4247.36|4244.34|4244.34|0
1719329100000|2024-06-25 15:25:00|4244.92|4244.92|4245.48|4245.48|4246.21|4246.21|4243.38|4243.38|0
1719386100000|2024-06-26 07:15:00|4259.69|4259.69|4265.06|4265.06|4265.06|4265.06|4258.75|4258.75|0
1719386400000|2024-06-26 07:20:00|4265.39|4265.39|4266.56|4266.56|4267.83|4267.83|4264.93|4264.93|0
1719386700000|2024-06-26 07:25:00|4266.43|4266.43|4263.71|4263.71|4266.43|4266.43|4262.24|4262.24|0
1719387000000|2024-06-26 07:30:00|4263.58|4263.58|4259.07|4259.07|4263.58|4263.58|4259.07|4259.07|0
1719387300000|2024-06-26 07:35:00|4258.4|4258.4|4261.05|4261.05|4261.72|4261.72|4256.06|4256.06|0
1719387600000|2024-06-26 07:40:00|4261.16|4261.16|4265.64|4265.64|4266.44|4266.44|4261.16|4261.16|0
1719387900000|2024-06-26 07:45:00|4265.98|4265.98|4263.31|4263.31|4265.98|4265.98|4262.51|4262.51|0
1719388200000|2024-06-26 07:50:00|4263.64|4263.64|4262.94|4262.94|4265.51|4265.51|4262.76|4262.76|0
1719388500000|2024-06-26 07:55:00|4262.68|4262.68|4269.31|4269.31|4269.31|4269.31|4261.54|4261.54|0
1719388800000|2024-06-26 08:00:00|4269.44|4269.44|4269.65|4269.65|4271.97|4271.97|4269.02|4269.02|0
1719389100000|2024-06-26 08:05:00|4268.98|4268.98|4267.86|4267.86|4269.28|4269.28|4267.42|4267.42|0
1719389400000|2024-06-26 08:10:00|4267.94|4267.94|4265.62|4265.62|4269.16|4269.16|4265.62|4265.62|0
1719389700000|2024-06-26 08:15:00|4265.73|4265.73|4265.76|4265.76|4266.3|4266.3|4264.36|4264.36|0
1719390000000|2024-06-26 08:20:00|4266.09|4266.09|4260.06|4260.06|4266.09|4266.09|4259.87|4259.87|0
1719390300000|2024-06-26 08:25:00|4260.13|4260.13|4262.85|4262.85|4263.24|4263.24|4260.13|4260.13|0
1719390600000|2024-06-26 08:30:00|4262.52|4262.52|4263.41|4263.41|4264.15|4264.15|4262.44|4262.44|0
1719390900000|2024-06-26 08:35:00|4263.74|4263.74|4264.68|4264.68|4264.68|4264.68|4263.1|4263.1|0
1719391200000|2024-06-26 08:40:00|4265.68|4265.68|4264.76|4264.76|4266.15|4266.15|4264.76|4264.76|0
1719391500000|2024-06-26 08:45:00|4264.89|4264.89|4264.45|4264.45|4265.03|4265.03|4263.24|4263.24|0
1719391800000|2024-06-26 08:50:00|4264.58|4264.58|4269.03|4269.03|4269.03|4269.03|4264.13|4264.13|0
1719392100000|2024-06-26 08:55:00|4268.36|4268.36|4265.12|4265.12|4268.36|4268.36|4264.9|4264.9|0
1719392400000|2024-06-26 09:00:00|4264.97|4264.97|4266.57|4266.57|4266.95|4266.95|4264.97|4264.97|0
1719392700000|2024-06-26 09:05:00|4266.91|4266.91|4269.18|4269.18|4270.28|4270.28|4266.91|4266.91|0
1719393000000|2024-06-26 09:10:00|4269.29|4269.29|4268.44|4268.44|4269.29|4269.29|4267.61|4267.61|0
1719393300000|2024-06-26 09:15:00|4268.77|4268.77|4269.54|4269.54|4269.66|4269.66|4268.2|4268.2|0
1719393600000|2024-06-26 09:20:00|4269.6|4269.6|4269.54|4269.54|4270.68|4270.68|4268.83|4268.83|0
1719393900000|2024-06-26 09:25:00|4269.41|4269.41|4266.96|4266.96|4269.74|4269.74|4265.53|4265.53|0
1719394200000|2024-06-26 09:30:00|4266.74|4266.74|4265.45|4265.45|4266.94|4266.94|4264.82|4264.82|0
1719394500000|2024-06-26 09:35:00|4266.36|4266.36|4262.25|4262.25|4266.36|4266.36|4262.25|4262.25|0
1719394800000|2024-06-26 09:40:00|4262.23|4262.23|4265.31|4265.31|4265.31|4265.31|4262.23|4262.23|0
1719395100000|2024-06-26 09:45:00|4265.18|4265.18|4262.58|4262.58|4265.18|4265.18|4262.44|4262.44|0
1719395400000|2024-06-26 09:50:00|4262.53|4262.53|4262.57|4262.57|4262.57|4262.57|4261.75|4261.75|0
1719395700000|2024-06-26 09:55:00|4262.9|4262.9|4263.97|4263.97|4264.15|4264.15|4262.57|4262.57|0
1719396000000|2024-06-26 10:00:00|4263.63|4263.63|4261.34|4261.34|4263.63|4263.63|4260.65|4260.65|0
1719396300000|2024-06-26 10:05:00|4261.67|4261.67|4262.37|4262.37|4262.98|4262.98|4261.34|4261.34|0
1719396600000|2024-06-26 10:10:00|4262.5|4262.5|4262.18|4262.18|4264.75|4264.75|4262.18|4262.18|0
1719396900000|2024-06-26 10:15:00|4261.85|4261.85|4261.68|4261.68|4262.1|4262.1|4259.56|4259.56|0
1719397200000|2024-06-26 10:20:00|4261.67|4261.67|4259.47|4259.47|4262.92|4262.92|4259.25|4259.25|0
1719397500000|2024-06-26 10:25:00|4259.36|4259.36|4254.43|4254.43|4259.36|4259.36|4253.18|4253.18|0
1719397800000|2024-06-26 10:30:00|4254.47|4254.47|4253.23|4253.23|4255.14|4255.14|4252.61|4252.61|0
1719398100000|2024-06-26 10:35:00|4252.82|4252.82|4248.07|4248.07|4252.82|4252.82|4248.04|4248.04|0
1719398400000|2024-06-26 10:40:00|4247.93|4247.93|4246.54|4246.54|4248.97|4248.97|4245.75|4245.75|0
1719398700000|2024-06-26 10:45:00|4246.1|4246.1|4244.1|4244.1|4246.21|4246.21|4243.35|4243.35|0
1719399000000|2024-06-26 10:50:00|4244.02|4244.02|4242.36|4242.36|4244.02|4244.02|4240.89|4240.89|0
1719399300000|2024-06-26 10:55:00|4242.58|4242.58|4243.27|4243.27|4245.64|4245.64|4242.58|4242.58|0
1719399600000|2024-06-26 11:00:00|4243.49|4243.49|4243.6|4243.6|4243.85|4243.85|4240.61|4240.61|0
1719399900000|2024-06-26 11:05:00|4243.27|4243.27|4239.65|4239.65|4243.27|4243.27|4239.65|4239.65|0
1719400200000|2024-06-26 11:10:00|4240.32|4240.32|4244.06|4244.06|4244.06|4244.06|4240.1|4240.1|0
1719400500000|2024-06-26 11:15:00|4244.39|4244.39|4241.85|4241.85|4244.39|4244.39|4241.85|4241.85|0
1719400800000|2024-06-26 11:20:00|4240.95|4240.95|4237.17|4237.17|4240.95|4240.95|4237.17|4237.17|0
1719401100000|2024-06-26 11:25:00|4237.1|4237.1|4238.24|4238.24|4238.24|4238.24|4235.76|4235.76|0
1719401400000|2024-06-26 11:30:00|4238.21|4238.21|4237.77|4237.77|4240.13|4240.13|4236.96|4236.96|0
1719401700000|2024-06-26 11:35:00|4238.04|4238.04|4238.24|4238.24|4238.48|4238.48|4236.53|4236.53|0
1719402000000|2024-06-26 11:40:00|4238.01|4238.01|4240.11|4240.11|4240.58|4240.58|4238.01|4238.01|0
1719402300000|2024-06-26 11:45:00|4240.03|4240.03|4239.02|4239.02|4240.51|4240.51|4238.14|4238.14|0
1719402600000|2024-06-26 11:50:00|4238.69|4238.69|4238.85|4238.85|4239.81|4239.81|4237.54|4237.54|0
1719402900000|2024-06-26 11:55:00|4238.78|4238.78|4237.21|4237.21|4238.78|4238.78|4236.7|4236.7|0
1719403200000|2024-06-26 12:00:00|4237.88|4237.88|4235.92|4235.92|4237.88|4237.88|4234.9|4234.9|0
1719403500000|2024-06-26 12:05:00|4235.7|4235.7|4233.27|4233.27|4235.7|4235.7|4231.51|4231.51|0
1719403800000|2024-06-26 12:10:00|4233.16|4233.16|4230.28|4230.28|4233.82|4233.82|4229.98|4229.98|0
1719404100000|2024-06-26 12:15:00|4229.95|4229.95|4231.55|4231.55|4231.55|4231.55|4228.47|4228.47|0
1719404400000|2024-06-26 12:20:00|4231.66|4231.66|4232.38|4232.38|4233.76|4233.76|4231.36|4231.36|0
1719404700000|2024-06-26 12:25:00|4232.25|4232.25|4228.13|4228.13|4232.28|4232.28|4228.13|4228.13|0
1719405000000|2024-06-26 12:30:00|4228.46|4228.46|4227.76|4227.76|4228.71|4228.71|4227.43|4227.43|0
1719405300000|2024-06-26 12:35:00|4227.43|4227.43|4228.37|4228.37|4229.01|4229.01|4227.43|4227.43|0
1719405600000|2024-06-26 12:40:00|4227.9|4227.9|4229.57|4229.57|4229.64|4229.64|4226.22|4226.22|0
1719405900000|2024-06-26 12:45:00|4230.57|4230.57|4228.31|4228.31|4230.57|4230.57|4227.03|4227.03|0
1719406200000|2024-06-26 12:50:00|4228.39|4228.39|4223.69|4223.69|4228.39|4228.39|4223.69|4223.69|0
1719406500000|2024-06-26 12:55:00|4223.72|4223.72|4223.49|4223.49|4225.12|4225.12|4222.55|4222.55|0
1719406800000|2024-06-26 13:00:00|4223.6|4223.6|4226.24|4226.24|4226.24|4226.24|4221.92|4221.92|0
1719407100000|2024-06-26 13:05:00|4226.29|4226.29|4228.56|4228.56|4229.84|4229.84|4226.11|4226.11|0
1719407400000|2024-06-26 13:10:00|4228.79|4228.79|4228.56|4228.56|4230.82|4230.82|4225.94|4225.94|0
1719407700000|2024-06-26 13:15:00|4228.71|4228.71|4231.07|4231.07|4231.4|4231.4|4228.71|4228.71|0
1719408000000|2024-06-26 13:20:00|4230.74|4230.74|4231.46|4231.46|4231.46|4231.46|4230.02|4230.02|0
1719408300000|2024-06-26 13:25:00|4231.35|4231.35|4239|4239|4239|4239|4231.35|4231.35|0
1719408600000|2024-06-26 13:30:00|4239.33|4239.33|4249.01|4249.01|4249.01|4249.01|4237.18|4237.18|0
1719408900000|2024-06-26 13:35:00|4248.24|4248.24|4243.75|4243.75|4249.55|4249.55|4243.37|4243.37|0
1719409200000|2024-06-26 13:40:00|4244.08|4244.08|4243.11|4243.11|4248|4248|4241.97|4241.97|0
1719409500000|2024-06-26 13:45:00|4243.45|4243.45|4243.95|4243.95|4247.64|4247.64|4242.21|4242.21|0
1719409800000|2024-06-26 13:50:00|4244.21|4244.21|4241.91|4241.91|4247.03|4247.03|4241.78|4241.78|0
1719410100000|2024-06-26 13:55:00|4242.17|4242.17|4244.32|4244.32|4244.48|4244.48|4242.17|4242.17|0
1719410400000|2024-06-26 14:00:00|4244.43|4244.43|4244.95|4244.95|4245.07|4245.07|4242.05|4242.05|0
1719410700000|2024-06-26 14:05:00|4244.82|4244.82|4244.65|4244.65|4246.51|4246.51|4244.26|4244.26|0
1719411000000|2024-06-26 14:10:00|4244.98|4244.98|4244.91|4244.91|4247.03|4247.03|4244.5|4244.5|0
1719411300000|2024-06-26 14:15:00|4245.25|4245.25|4243.81|4243.81|4246.57|4246.57|4243.25|4243.25|0
1719411600000|2024-06-26 14:20:00|4244.03|4244.03|4244.63|4244.63|4245.53|4245.53|4243.01|4243.01|0
1719411900000|2024-06-26 14:25:00|4244.5|4244.5|4243.15|4243.15|4245.87|4245.87|4242.48|4242.48|0
1719412200000|2024-06-26 14:30:00|4242.92|4242.92|4239.79|4239.79|4243.49|4243.49|4239.19|4239.19|0
1719412500000|2024-06-26 14:35:00|4239.13|4239.13|4240.72|4240.72|4240.79|4240.79|4237.15|4237.15|0
1719412800000|2024-06-26 14:40:00|4240.85|4240.85|4240.56|4240.56|4241.5|4241.5|4239.65|4239.65|0
1719413100000|2024-06-26 14:45:00|4240.22|4240.22|4243.33|4243.33|4243.65|4243.65|4240.17|4240.17|0
1719413400000|2024-06-26 14:50:00|4243.46|4243.46|4247.85|4247.85|4248.08|4248.08|4243.33|4243.33|0
1719413700000|2024-06-26 14:55:00|4247.72|4247.72|4249.12|4249.12|4250.54|4250.54|4247.61|4247.61|0
1719414000000|2024-06-26 15:00:00|4249.25|4249.25|4248.82|4248.82|4250.24|4250.24|4248.17|4248.17|0
1719414300000|2024-06-26 15:05:00|4248.87|4248.87|4248.04|4248.04|4249.32|4249.32|4246.96|4246.96|0
1719414600000|2024-06-26 15:10:00|4248.15|4248.15|4247.04|4247.04|4248.86|4248.86|4246.91|4246.91|0
1719414900000|2024-06-26 15:15:00|4246.71|4246.71|4246.92|4246.92|4247.61|4247.61|4245.6|4245.6|0
1719415200000|2024-06-26 15:20:00|4246.99|4246.99|4247.8|4247.8|4248.13|4248.13|4244.57|4244.57|0
1719415500000|2024-06-26 15:25:00|4247.46|4247.46|4249.76|4249.76|4249.99|4249.99|4247.08|4247.08|0
1719472500000|2024-06-27 07:15:00|4277.04|4277.04|4274.7|4274.7|4280.71|4280.71|4274.13|4274.13|0
1719472800000|2024-06-27 07:20:00|4274.37|4274.37|4276.98|4276.98|4277.84|4277.84|4273.51|4273.51|0
1719473100000|2024-06-27 07:25:00|4276.85|4276.85|4277.24|4277.24|4277.59|4277.59|4273.35|4273.35|0
1719473400000|2024-06-27 07:30:00|4276.97|4276.97|4273.35|4273.35|4279.8|4279.8|4273.35|4273.35|0
1719473700000|2024-06-27 07:35:00|4273.22|4273.22|4276.02|4276.02|4278.51|4278.51|4272.88|4272.88|0
1719474000000|2024-06-27 07:40:00|4275.62|4275.62|4273.9|4273.9|4275.82|4275.82|4271.1|4271.1|0
1719474300000|2024-06-27 07:45:00|4274.23|4274.23|4274.84|4274.84|4277.99|4277.99|4274.1|4274.1|0
1719474600000|2024-06-27 07:50:00|4274.77|4274.77|4277.65|4277.65|4278.58|4278.58|4274.54|4274.54|0
1719474900000|2024-06-27 07:55:00|4277.79|4277.79|4277.42|4277.42|4280.33|4280.33|4277.22|4277.22|0
1719475200000|2024-06-27 08:00:00|4277.08|4277.08|4280.01|4280.01|4281.26|4281.26|4276.94|4276.94|0
1719475500000|2024-06-27 08:05:00|4280|4280|4280.14|4280.14|4283.51|4283.51|4280|4280|0
1719475800000|2024-06-27 08:10:00|4280.01|4280.01|4281.65|4281.65|4282.9|4282.9|4279.22|4279.22|0
1719476100000|2024-06-27 08:15:00|4281.87|4281.87|4277.87|4277.87|4282.54|4282.54|4277.27|4277.27|0
1719476400000|2024-06-27 08:20:00|4277.74|4277.74|4277.03|4277.03|4280.03|4280.03|4277.03|4277.03|0
1719476700000|2024-06-27 08:25:00|4277.26|4277.26|4277.14|4277.14|4277.84|4277.84|4274.76|4274.76|0
1719477000000|2024-06-27 08:30:00|4276.48|4276.48|4277.9|4277.9|4278.38|4278.38|4275.39|4275.39|0
1719477300000|2024-06-27 08:35:00|4277.91|4277.91|4274.53|4274.53|4277.91|4277.91|4274.2|4274.2|0
1719477600000|2024-06-27 08:40:00|4274.2|4274.2|4275.32|4275.32|4277.02|4277.02|4274.2|4274.2|0
1719477900000|2024-06-27 08:45:00|4274.99|4274.99|4277.43|4277.43|4277.61|4277.61|4273.74|4273.74|0
1719478200000|2024-06-27 08:50:00|4277.21|4277.21|4281.93|4281.93|4282.29|4282.29|4277.13|4277.13|0
1719478500000|2024-06-27 08:55:00|4282.07|4282.07|4281.96|4281.96|4282.18|4282.18|4280.97|4280.97|0
1719478800000|2024-06-27 09:00:00|4282|4282|4281.36|4281.36|4282.61|4282.61|4279.62|4279.62|0
1719479100000|2024-06-27 09:05:00|4280.36|4280.36|4277.55|4277.55|4280.96|4280.96|4277.55|4277.55|0
1719479400000|2024-06-27 09:10:00|4277.89|4277.89|4276.79|4276.79|4278.36|4278.36|4276.57|4276.57|0
1719479700000|2024-06-27 09:15:00|4276.83|4276.83|4282.27|4282.27|4282.27|4282.27|4276.37|4276.37|0
1719480000000|2024-06-27 09:20:00|4281.94|4281.94|4278.72|4278.72|4281.94|4281.94|4278.72|4278.72|0
1719480300000|2024-06-27 09:25:00|4278.54|4278.54|4280.26|4280.26|4281.67|4281.67|4277.51|4277.51|0
1719480600000|2024-06-27 09:30:00|4280.5|4280.5|4278.29|4278.29|4280.5|4280.5|4278.29|4278.29|0
1719480900000|2024-06-27 09:35:00|4278.4|4278.4|4276.95|4276.95|4280.77|4280.77|4276.95|4276.95|0
1719481200000|2024-06-27 09:40:00|4276.74|4276.74|4275.29|4275.29|4276.74|4276.74|4275.13|4275.13|0
1719481500000|2024-06-27 09:45:00|4275.51|4275.51|4274.84|4274.84|4275.98|4275.98|4274.78|4274.78|0
1719481800000|2024-06-27 09:50:00|4274.65|4274.65|4274.37|4274.37|4274.78|4274.78|4272.97|4272.97|0
1719482100000|2024-06-27 09:55:00|4274.04|4274.04|4274.67|4274.67|4276.17|4276.17|4273.59|4273.59|0
1719482400000|2024-06-27 10:00:00|4274.4|4274.4|4275.95|4275.95|4275.95|4275.95|4273.19|4273.19|0
1719482700000|2024-06-27 10:05:00|4275.62|4275.62|4274.6|4274.6|4277.99|4277.99|4273.93|4273.93|0
1719483000000|2024-06-27 10:10:00|4273.45|4273.45|4274.34|4274.34|4275.46|4275.46|4273.03|4273.03|0
1719483300000|2024-06-27 10:15:00|4274.61|4274.61|4273.92|4273.92|4275.25|4275.25|4273.92|4273.92|0
1719483600000|2024-06-27 10:20:00|4273.59|4273.59|4276.04|4276.04|4276.26|4276.26|4273.26|4273.26|0
1719483900000|2024-06-27 10:25:00|4275.91|4275.91|4272.88|4272.88|4275.91|4275.91|4271.28|4271.28|0
1719484200000|2024-06-27 10:30:00|4272.95|4272.95|4273.84|4273.84|4274.86|4274.86|4271.95|4271.95|0
1719484500000|2024-06-27 10:35:00|4273.71|4273.71|4277.51|4277.51|4277.6|4277.6|4273.71|4273.71|0
1719484800000|2024-06-27 10:40:00|4276.84|4276.84|4278.7|4278.7|4278.7|4278.7|4276.2|4276.2|0
1719485100000|2024-06-27 10:45:00|4277.7|4277.7|4276.42|4276.42|4277.7|4277.7|4275.95|4275.95|0
1719485400000|2024-06-27 10:50:00|4276.08|4276.08|4274.95|4274.95|4276.19|4276.19|4274.32|4274.32|0
1719485700000|2024-06-27 10:55:00|4274.87|4274.87|4275.07|4275.07|4276.22|4276.22|4274.28|4274.28|0
1719486000000|2024-06-27 11:00:00|4275.29|4275.29|4276.19|4276.19|4276.65|4276.65|4274.38|4274.38|0
1719486300000|2024-06-27 11:05:00|4276.05|4276.05|4273.37|4273.37|4276.05|4276.05|4273.37|4273.37|0
1719486600000|2024-06-27 11:10:00|4273.5|4273.5|4272.63|4272.63|4273.5|4273.5|4271.63|4271.63|0
1719486900000|2024-06-27 11:15:00|4272.5|4272.5|4276.79|4276.79|4277.01|4277.01|4272.49|4272.49|0
1719487200000|2024-06-27 11:20:00|4276.71|4276.71|4277.85|4277.85|4277.85|4277.85|4276.04|4276.04|0
1719487500000|2024-06-27 11:25:00|4277.52|4277.52|4277.51|4277.51|4277.58|4277.58|4276.83|4276.83|0
1719487800000|2024-06-27 11:30:00|4277.17|4277.17|4280.11|4280.11|4280.11|4280.11|4277.17|4277.17|0
1719488100000|2024-06-27 11:35:00|4279.98|4279.98|4277.53|4277.53|4280.45|4280.45|4277.53|4277.53|0
1719488400000|2024-06-27 11:40:00|4277.45|4277.45|4277.59|4277.59|4279.02|4279.02|4277.12|4277.12|0
1719488700000|2024-06-27 11:45:00|4277.51|4277.51|4277.71|4277.71|4277.98|4277.98|4277.02|4277.02|0
1719489000000|2024-06-27 11:50:00|4277.38|4277.38|4280.45|4280.45|4280.63|4280.63|4277.38|4277.38|0
1719489300000|2024-06-27 11:55:00|4279.7|4279.7|4272.64|4272.64|4279.7|4279.7|4271.85|4271.85|0
1719489600000|2024-06-27 12:00:00|4272.31|4272.31|4272.63|4272.63|4273.37|4273.37|4271.32|4271.32|0
1719489900000|2024-06-27 12:05:00|4272.57|4272.57|4277.17|4277.17|4277.17|4277.17|4272.57|4272.57|0
1719490200000|2024-06-27 12:10:00|4277.5|4277.5|4281.31|4281.31|4281.31|4281.31|4277.39|4277.39|0
1719490500000|2024-06-27 12:15:00|4280.97|4280.97|4280.84|4280.84|4280.97|4280.97|4279.64|4279.64|0
1719490800000|2024-06-27 12:20:00|4281.17|4281.17|4280.73|4280.73|4281.29|4281.29|4279.9|4279.9|0
1719491100000|2024-06-27 12:25:00|4279.93|4279.93|4283.28|4283.28|4283.28|4283.28|4279.6|4279.6|0
1719491400000|2024-06-27 12:30:00|4284.17|4284.17|4283.81|4283.81|4285.03|4285.03|4282.52|4282.52|0
1719491700000|2024-06-27 12:35:00|4283.84|4283.84|4283.03|4283.03|4283.92|4283.92|4282.23|4282.23|0
1719492000000|2024-06-27 12:40:00|4282.7|4282.7|4280.09|4280.09|4282.7|4282.7|4280.09|4280.09|0
1719492300000|2024-06-27 12:45:00|4279.94|4279.94|4279.89|4279.89|4280.59|4280.59|4278.82|4278.82|0
1719492600000|2024-06-27 12:50:00|4280.02|4280.02|4279.63|4279.63|4280.92|4280.92|4279.3|4279.3|0
1719492900000|2024-06-27 12:55:00|4279.74|4279.74|4279.89|4279.89|4280.33|4280.33|4278.88|4278.88|0
1719493200000|2024-06-27 13:00:00|4280.19|4280.19|4280.06|4280.06|4280.82|4280.82|4279.11|4279.11|0
1719493500000|2024-06-27 13:05:00|4280.03|4280.03|4281.9|4281.9|4281.9|4281.9|4279.48|4279.48|0
1719493800000|2024-06-27 13:10:00|4281.98|4281.98|4279.76|4279.76|4282.19|4282.19|4279.76|4279.76|0
1719494100000|2024-06-27 13:15:00|4279.64|4279.64|4279.64|4279.64|4280.17|4280.17|4278.83|4278.83|0
1719494400000|2024-06-27 13:20:00|4279.56|4279.56|4278.55|4278.55|4280.64|4280.64|4278.54|4278.54|0
1719494700000|2024-06-27 13:25:00|4278.61|4278.61|4276.86|4276.86|4279|4279|4275.72|4275.72|0
1719495000000|2024-06-27 13:30:00|4276.63|4276.63|4273.15|4273.15|4278.31|4278.31|4271.8|4271.8|0
1719495300000|2024-06-27 13:35:00|4273.28|4273.28|4275.77|4275.77|4276.33|4276.33|4272.56|4272.56|0
1719495600000|2024-06-27 13:40:00|4275.9|4275.9|4279.12|4279.12|4279.9|4279.9|4275.87|4275.87|0
1719495900000|2024-06-27 13:45:00|4279.27|4279.27|4278.62|4278.62|4282.35|4282.35|4278.39|4278.39|0
1719496200000|2024-06-27 13:50:00|4278.49|4278.49|4279.31|4279.31|4280.45|4280.45|4277.46|4277.46|0
1719496500000|2024-06-27 13:55:00|4279.26|4279.26|4278.81|4278.81|4279.7|4279.7|4277.33|4277.33|0
1719496800000|2024-06-27 14:00:00|4278.94|4278.94|4276.37|4276.37|4278.94|4278.94|4274.51|4274.51|0
1719497100000|2024-06-27 14:05:00|4276.48|4276.48|4281.94|4281.94|4282.4|4282.4|4276.42|4276.42|0
1719497400000|2024-06-27 14:10:00|4281.27|4281.27|4283.95|4283.95|4284.91|4284.91|4280.91|4280.91|0
1719497700000|2024-06-27 14:15:00|4283.84|4283.84|4288.51|4288.51|4289.31|4289.31|4283.84|4283.84|0
1719498000000|2024-06-27 14:20:00|4288.64|4288.64|4288.57|4288.57|4288.68|4288.68|4284.8|4284.8|0
1719498300000|2024-06-27 14:25:00|4288.46|4288.46|4287.24|4287.24|4288.79|4288.79|4285.71|4285.71|0
1719498600000|2024-06-27 14:30:00|4286.91|4286.91|4285.06|4285.06|4286.98|4286.98|4283.55|4283.55|0
1719498900000|2024-06-27 14:35:00|4285.2|4285.2|4285.03|4285.03|4286.25|4286.25|4283.99|4283.99|0
1719499200000|2024-06-27 14:40:00|4284.9|4284.9|4283.99|4283.99|4285.11|4285.11|4282.58|4282.58|0
1719499500000|2024-06-27 14:45:00|4283.65|4283.65|4283.94|4283.94|4285.42|4285.42|4282.59|4282.59|0
1719499800000|2024-06-27 14:50:00|4283.86|4283.86|4279.83|4279.83|4283.86|4283.86|4279.68|4279.68|0
1719500100000|2024-06-27 14:55:00|4279.17|4279.17|4275.47|4275.47|4279.17|4279.17|4274.65|4274.65|0
1719500400000|2024-06-27 15:00:00|4275.39|4275.39|4271.77|4271.77|4276.21|4276.21|4270.78|4270.78|0
1719500700000|2024-06-27 15:05:00|4272.11|4272.11|4269.93|4269.93|4272.19|4272.19|4268.97|4268.97|0
1719501000000|2024-06-27 15:10:00|4270.01|4270.01|4271.79|4271.79|4273.46|4273.46|4269.95|4269.95|0
1719501300000|2024-06-27 15:15:00|4271.71|4271.71|4274.94|4274.94|4275.47|4275.47|4271.25|4271.25|0
1719501600000|2024-06-27 15:20:00|4275.05|4275.05|4273.54|4273.54|4275.14|4275.14|4272.02|4272.02|0
1719501900000|2024-06-27 15:25:00|4273.41|4273.41|4270.55|4270.55|4273.65|4273.65|4269|4269|0
1719558900000|2024-06-28 07:15:00|4302.93|4302.93|4294.73|4294.73|4303.12|4303.12|4293.64|4293.64|0
1719559200000|2024-06-28 07:20:00|4294.46|4294.46|4297.73|4297.73|4300.15|4300.15|4293.8|4293.8|0
1719559500000|2024-06-28 07:25:00|4298.06|4298.06|4301.52|4301.52|4301.56|4301.56|4297.39|4297.39|0
1719559800000|2024-06-28 07:30:00|4301.65|4301.65|4301.13|4301.13|4303.18|4303.18|4299.12|4299.12|0
1719560100000|2024-06-28 07:35:00|4301.47|4301.47|4298.6|4298.6|4301.47|4301.47|4295.29|4295.29|0
1719560400000|2024-06-28 07:40:00|4298.47|4298.47|4299.31|4299.31|4299.65|4299.65|4296.69|4296.69|0
1719560700000|2024-06-28 07:45:00|4299.39|4299.39|4294.39|4294.39|4299.39|4299.39|4294.39|4294.39|0
1719561000000|2024-06-28 07:50:00|4294.61|4294.61|4294.7|4294.7|4296.34|4296.34|4294.31|4294.31|0
1719561300000|2024-06-28 07:55:00|4294.81|4294.81|4294.52|4294.52|4298.02|4298.02|4294.08|4294.08|0
1719561600000|2024-06-28 08:00:00|4293.85|4293.85|4287.41|4287.41|4295.27|4295.27|4287.41|4287.41|0
1719561900000|2024-06-28 08:05:00|4286.74|4286.74|4285.29|4285.29|4287.19|4287.19|4284.13|4284.13|0
1719562200000|2024-06-28 08:10:00|4285.03|4285.03|4289.35|4289.35|4289.83|4289.83|4284|4284|0
1719562500000|2024-06-28 08:15:00|4288.73|4288.73|4292.18|4292.18|4292.18|4292.18|4288.73|4288.73|0
1719562800000|2024-06-28 08:20:00|4291.84|4291.84|4288.85|4288.85|4291.84|4291.84|4287.45|4287.45|0
1719563100000|2024-06-28 08:25:00|4288.26|4288.26|4294.42|4294.42|4294.65|4294.65|4288.26|4288.26|0
1719563400000|2024-06-28 08:30:00|4294.76|4294.76|4289.85|4289.85|4295.09|4295.09|4287.6|4287.6|0
1719563700000|2024-06-28 08:35:00|4290.2|4290.2|4288.42|4288.42|4290.31|4290.31|4288.42|4288.42|0
1719564000000|2024-06-28 08:40:00|4288.48|4288.48|4291.03|4291.03|4292.95|4292.95|4288.36|4288.36|0
1719564300000|2024-06-28 08:45:00|4291.25|4291.25|4290.67|4290.67|4291.25|4291.25|4288.49|4288.49|0
1719564600000|2024-06-28 08:50:00|4290.82|4290.82|4290.15|4290.15|4291.33|4291.33|4290|4290|0
1719564900000|2024-06-28 08:55:00|4290.3|4290.3|4287.09|4287.09|4290.3|4290.3|4287.09|4287.09|0
1719565200000|2024-06-28 09:00:00|4286.42|4286.42|4288.17|4288.17|4290.49|4290.49|4286.27|4286.27|0
1719565500000|2024-06-28 09:05:00|4287.73|4287.73|4285.95|4285.95|4288.73|4288.73|4285.94|4285.94|0
1719565800000|2024-06-28 09:10:00|4285.87|4285.87|4289.99|4289.99|4290.33|4290.33|4285.87|4285.87|0
1719566100000|2024-06-28 09:15:00|4290.13|4290.13|4291.12|4291.12|4292.34|4292.34|4290.13|4290.13|0
1719566400000|2024-06-28 09:20:00|4290.99|4290.99|4291.02|4291.02|4292.12|4292.12|4290.24|4290.24|0
1719566700000|2024-06-28 09:25:00|4290.69|4290.69|4293.27|4293.27|4293.27|4293.27|4290.46|4290.46|0
1719567000000|2024-06-28 09:30:00|4293.13|4293.13|4292.54|4292.54|4293.13|4293.13|4291.99|4291.99|0
1719567300000|2024-06-28 09:35:00|4292.31|4292.31|4288.66|4288.66|4292.31|4292.31|4288.57|4288.57|0
1719567600000|2024-06-28 09:40:00|4289.32|4289.32|4290.57|4290.57|4291.92|4291.92|4289.32|4289.32|0
1719567900000|2024-06-28 09:45:00|4290.46|4290.46|4287.97|4287.97|4291.64|4291.64|4287.97|4287.97|0
1719568200000|2024-06-28 09:50:00|4287.76|4287.76|4285.26|4285.26|4288.02|4288.02|4284.92|4284.92|0
1719568500000|2024-06-28 09:55:00|4285.33|4285.33|4283.39|4283.39|4285.78|4285.78|4283.06|4283.06|0
1719568800000|2024-06-28 10:00:00|4283.06|4283.06|4281.95|4281.95|4285.99|4285.99|4281.41|4281.41|0
1719569100000|2024-06-28 10:05:00|4281.89|4281.89|4280.77|4280.77|4281.89|4281.89|4279.63|4279.63|0
1719569400000|2024-06-28 10:10:00|4280.63|4280.63|4281.94|4281.94|4282.33|4282.33|4280.63|4280.63|0
1719569700000|2024-06-28 10:15:00|4281.79|4281.79|4280.72|4280.72|4282.93|4282.93|4280.72|4280.72|0
1719570000000|2024-06-28 10:20:00|4280.8|4280.8|4283.55|4283.55|4283.55|4283.55|4280.8|4280.8|0
1719570300000|2024-06-28 10:25:00|4283.44|4283.44|4284.64|4284.64|4284.65|4284.65|4282.6|4282.6|0
1719570600000|2024-06-28 10:30:00|4284.86|4284.86|4282.54|4282.54|4286.15|4286.15|4282.54|4282.54|0
1719570900000|2024-06-28 10:35:00|4282.53|4282.53|4285.04|4285.04|4285.43|4285.43|4282.53|4282.53|0
1719571200000|2024-06-28 10:40:00|4285.19|4285.19|4285.04|4285.04|4285.32|4285.32|4284.52|4284.52|0
1719571500000|2024-06-28 10:45:00|4284.81|4284.81|4286.33|4286.33|4286.33|4286.33|4284.35|4284.35|0
1719571800000|2024-06-28 10:50:00|4286.32|4286.32|4288.18|4288.18|4288.54|4288.54|4286.21|4286.21|0
1719572100000|2024-06-28 10:55:00|4288.51|4288.51|4289.65|4289.65|4290.75|4290.75|4288.51|4288.51|0
1719572400000|2024-06-28 11:00:00|4289.32|4289.32|4288.65|4288.65|4289.94|4289.94|4286.37|4286.37|0
1719572700000|2024-06-28 11:05:00|4287.85|4287.85|4287.83|4287.83|4288.21|4288.21|4286.52|4286.52|0
1719573000000|2024-06-28 11:10:00|4288.5|4288.5|4282.09|4282.09|4289.31|4289.31|4282.09|4282.09|0
1719573300000|2024-06-28 11:15:00|4281.87|4281.87|4277.95|4277.95|4281.87|4281.87|4276.4|4276.4|0
1719573600000|2024-06-28 11:20:00|4277.98|4277.98|4275.44|4275.44|4279.64|4279.64|4275.44|4275.44|0
1719573900000|2024-06-28 11:25:00|4275.22|4275.22|4269.75|4269.75|4275.22|4275.22|4268.7|4268.7|0
1719574200000|2024-06-28 11:30:00|4268.86|4268.86|4265.15|4265.15|4270.94|4270.94|4263.81|4263.81|0
1719574500000|2024-06-28 11:35:00|4264.48|4264.48|4260.34|4260.34|4265.15|4265.15|4259.13|4259.13|0
1719574800000|2024-06-28 11:40:00|4260.33|4260.33|4253.31|4253.31|4260.33|4260.33|4253.31|4253.31|0
1719575100000|2024-06-28 11:45:00|4253.75|4253.75|4252.45|4252.45|4256.38|4256.38|4252.45|4252.45|0
1719575400000|2024-06-28 11:50:00|4252.3|4252.3|4251.97|4251.97|4252.97|4252.97|4249.62|4249.62|0
1719575700000|2024-06-28 11:55:00|4252.11|4252.11|4256.21|4256.21|4256.21|4256.21|4249.33|4249.33|0
1719576000000|2024-06-28 12:00:00|4256.55|4256.55|4262.3|4262.3|4264.64|4264.64|4256.55|4256.55|0
1719576300000|2024-06-28 12:05:00|4262.96|4262.96|4261.54|4261.54|4263.76|4263.76|4259.53|4259.53|0
1719576600000|2024-06-28 12:10:00|4261.65|4261.65|4261.7|4261.7|4262.23|4262.23|4260.37|4260.37|0
1719576900000|2024-06-28 12:15:00|4261.59|4261.59|4260.7|4260.7|4262.87|4262.87|4260.7|4260.7|0
1719577200000|2024-06-28 12:20:00|4261.03|4261.03|4253.29|4253.29|4261.03|4261.03|4253.07|4253.07|0
1719577500000|2024-06-28 12:25:00|4252.96|4252.96|4255.53|4255.53|4255.78|4255.78|4252.73|4252.73|0
1719577800000|2024-06-28 12:30:00|4253.99|4253.99|4249.48|4249.48|4257.02|4257.02|4249.18|4249.18|0
1719578100000|2024-06-28 12:35:00|4250.3|4250.3|4254.33|4254.33|4254.33|4254.33|4250.3|4250.3|0
1719578400000|2024-06-28 12:40:00|4254.2|4254.2|4251.81|4251.81|4254.2|4254.2|4247.99|4247.99|0
1719578700000|2024-06-28 12:45:00|4251.14|4251.14|4250.17|4250.17|4254.3|4254.3|4250.17|4250.17|0
1719579000000|2024-06-28 12:50:00|4249.76|4249.76|4248.19|4248.19|4249.76|4249.76|4246.48|4246.48|0
1719579300000|2024-06-28 12:55:00|4248.08|4248.08|4245.08|4245.08|4248.08|4248.08|4244.58|4244.58|0
1719579600000|2024-06-28 13:00:00|4244.28|4244.28|4249.45|4249.45|4249.45|4249.45|4242.12|4242.12|0
1719579900000|2024-06-28 13:05:00|4249.34|4249.34|4249.59|4249.59|4250.92|4250.92|4247.5|4247.5|0
1719580200000|2024-06-28 13:10:00|4249.92|4249.92|4247.37|4247.37|4249.92|4249.92|4247.37|4247.37|0
1719580500000|2024-06-28 13:15:00|4247.7|4247.7|4248.54|4248.54|4249.58|4249.58|4245.7|4245.7|0
1719580800000|2024-06-28 13:20:00|4249.21|4249.21|4246.12|4246.12|4249.21|4249.21|4245.33|4245.33|0
1719581100000|2024-06-28 13:25:00|4246.46|4246.46|4242.22|4242.22|4247.39|4247.39|4240.1|4240.1|0
1719581400000|2024-06-28 13:30:00|4242.33|4242.33|4255.29|4255.29|4255.52|4255.52|4242.33|4242.33|0
1719581700000|2024-06-28 13:35:00|4255.34|4255.34|4255.64|4255.64|4257.77|4257.77|4254.07|4254.07|0
1719582000000|2024-06-28 13:40:00|4255.77|4255.77|4254.66|4254.66|4258.82|4258.82|4254.46|4254.46|0
1719582300000|2024-06-28 13:45:00|4254.55|4254.55|4243.93|4243.93|4255.02|4255.02|4243.85|4243.85|0
1719582600000|2024-06-28 13:50:00|4243.66|4243.66|4245.13|4245.13|4246.94|4246.94|4243.16|4243.16|0
1719582900000|2024-06-28 13:55:00|4244.8|4244.8|4243.75|4243.75|4246.06|4246.06|4242.63|4242.63|0
1719583200000|2024-06-28 14:00:00|4244.09|4244.09|4240.42|4240.42|4245.79|4245.79|4240.22|4240.22|0
1719583500000|2024-06-28 14:05:00|4240.68|4240.68|4247.43|4247.43|4247.69|4247.69|4240.61|4240.61|0
1719583800000|2024-06-28 14:10:00|4247.56|4247.56|4247.53|4247.53|4248.66|4248.66|4246.17|4246.17|0
1719584100000|2024-06-28 14:15:00|4247.31|4247.31|4243.03|4243.03|4247.68|4247.68|4242.69|4242.69|0
1719584400000|2024-06-28 14:20:00|4242.69|4242.69|4244.12|4244.12|4244.45|4244.45|4240.92|4240.92|0
1719584700000|2024-06-28 14:25:00|4243.9|4243.9|4244.49|4244.49|4248.52|4248.52|4243.9|4243.9|0
1719585000000|2024-06-28 14:30:00|4244.56|4244.56|4246.7|4246.7|4247.61|4247.61|4243.77|4243.77|0
1719585300000|2024-06-28 14:35:00|4246.57|4246.57|4246.53|4246.53|4247.96|4247.96|4245.67|4245.67|0
1719585600000|2024-06-28 14:40:00|4246.4|4246.4|4241|4241|4246.67|4246.67|4240.73|4240.73|0
1719585900000|2024-06-28 14:45:00|4241.33|4241.33|4243.23|4243.23|4244|4244|4241.06|4241.06|0
1719586200000|2024-06-28 14:50:00|4242.83|4242.83|4243.12|4243.12|4243.57|4243.57|4240.99|4240.99|0
1719586500000|2024-06-28 14:55:00|4243.05|4243.05|4239.16|4239.16|4243.78|4243.78|4238.62|4238.62|0
1719586800000|2024-06-28 15:00:00|4239.05|4239.05|4236.98|4236.98|4239.11|4239.11|4235|4235|0
1719587100000|2024-06-28 15:05:00|4237.38|4237.38|4234|4234|4239.24|4239.24|4233.83|4233.83|0
1719587400000|2024-06-28 15:10:00|4233.67|4233.67|4236.21|4236.21|4238.41|4238.41|4233.2|4233.2|0
1719587700000|2024-06-28 15:15:00|4236.8|4236.8|4241.15|4241.15|4241.15|4241.15|4236.8|4236.8|0
1719588000000|2024-06-28 15:20:00|4240.82|4240.82|4241.5|4241.5|4242.44|4242.44|4239.5|4239.5|0
1719588300000|2024-06-28 15:25:00|4241.16|4241.16|4241.72|4241.72|4244.15|4244.15|4240.16|4240.16|0
1719818100000|2024-07-01 07:15:00|4287.51|4287.51|4280.71|4280.71|4288.18|4288.18|4279.44|4279.44|0
1719818400000|2024-07-01 07:20:00|4280.84|4280.84|4283.43|4283.43|4285.98|4285.98|4280.22|4280.22|0
1719818700000|2024-07-01 07:25:00|4283.5|4283.5|4276.58|4276.58|4283.61|4283.61|4276.31|4276.31|0
1719819000000|2024-07-01 07:30:00|4276.44|4276.44|4273.78|4273.78|4276.44|4276.44|4271.31|4271.31|0
1719819300000|2024-07-01 07:35:00|4273.45|4273.45|4271.22|4271.22|4273.68|4273.68|4271.22|4271.22|0
1719819600000|2024-07-01 07:40:00|4271.08|4271.08|4270.92|4270.92|4271.52|4271.52|4270.05|4270.05|0
1719819900000|2024-07-01 07:45:00|4271.59|4271.59|4273.9|4273.9|4278.14|4278.14|4271.59|4271.59|0
1719820200000|2024-07-01 07:50:00|4273.76|4273.76|4276.39|4276.39|4276.48|4276.48|4272.76|4272.76|0
1719820500000|2024-07-01 07:55:00|4276.26|4276.26|4269.13|4269.13|4276.26|4276.26|4265.92|4265.92|0
1719820800000|2024-07-01 08:00:00|4268.8|4268.8|4275.7|4275.7|4277.31|4277.31|4267.8|4267.8|0
1719821100000|2024-07-01 08:05:00|4275.67|4275.67|4281.19|4281.19|4283.19|4283.19|4275.67|4275.67|0
1719821400000|2024-07-01 08:10:00|4281.45|4281.45|4283.58|4283.58|4284.05|4284.05|4279.86|4279.86|0
1719821700000|2024-07-01 08:15:00|4284.81|4284.81|4285.34|4285.34|4287.14|4287.14|4284.48|4284.48|0
1719822000000|2024-07-01 08:20:00|4285.08|4285.08|4283.48|4283.48|4285.39|4285.39|4283.25|4283.25|0
1719822300000|2024-07-01 08:25:00|4283.21|4283.21|4284.48|4284.48|4284.7|4284.7|4281.87|4281.87|0
1719822600000|2024-07-01 08:30:00|4284.61|4284.61|4286.08|4286.08|4288.43|4288.43|4284.61|4284.61|0
1719822900000|2024-07-01 08:35:00|4285.85|4285.85|4285.11|4285.11|4285.92|4285.92|4283.46|4283.46|0
1719823200000|2024-07-01 08:40:00|4285.08|4285.08|4286.2|4286.2|4288.43|4288.43|4284.63|4284.63|0
1719823500000|2024-07-01 08:45:00|4286.07|4286.07|4288.79|4288.79|4289.32|4289.32|4286.07|4286.07|0
1719823800000|2024-07-01 08:50:00|4288.68|4288.68|4286.49|4286.49|4289.96|4289.96|4286.49|4286.49|0
1719824100000|2024-07-01 08:55:00|4286.71|4286.71|4292.27|4292.27|4292.65|4292.65|4286.7|4286.7|0
1719824400000|2024-07-01 09:00:00|4291.82|4291.82|4288.86|4288.86|4291.82|4291.82|4288.86|4288.86|0
1719824700000|2024-07-01 09:05:00|4288.76|4288.76|4289|4289|4291.28|4291.28|4288.33|4288.33|0
1719825000000|2024-07-01 09:10:00|4289.22|4289.22|4287.04|4287.04|4291.15|4291.15|4287.04|4287.04|0
1719825300000|2024-07-01 09:15:00|4286.36|4286.36|4280.36|4280.36|4286.63|4286.63|4280.35|4280.35|0
1719825600000|2024-07-01 09:20:00|4280.59|4280.59|4277.9|4277.9|4280.59|4280.59|4276.6|4276.6|0
1719825900000|2024-07-01 09:25:00|4277.79|4277.79|4281.28|4281.28|4281.41|4281.41|4277.79|4277.79|0
1719826200000|2024-07-01 09:30:00|4281.06|4281.06|4283.6|4283.6|4284.62|4284.62|4279.97|4279.97|0
1719826500000|2024-07-01 09:35:00|4283.13|4283.13|4284.69|4284.69|4285.62|4285.62|4283.13|4283.13|0
1719826800000|2024-07-01 09:40:00|4284.35|4284.35|4280.41|4280.41|4284.35|4284.35|4280.41|4280.41|0
1719827100000|2024-07-01 09:45:00|4280.07|4280.07|4276.61|4276.61|4280.18|4280.18|4276.61|4276.61|0
1719827400000|2024-07-01 09:50:00|4276.87|4276.87|4282.97|4282.97|4282.97|4282.97|4276.76|4276.76|0
1719827700000|2024-07-01 09:55:00|4283.1|4283.1|4286.12|4286.12|4286.4|4286.4|4283.1|4283.1|0
1719828000000|2024-07-01 10:00:00|4286.35|4286.35|4286.45|4286.45|4287.58|4287.58|4285|4285|0
1719828300000|2024-07-01 10:05:00|4286.37|4286.37|4288.09|4288.09|4288.66|4288.66|4285.44|4285.44|0
1719828600000|2024-07-01 10:10:00|4288.01|4288.01|4286.86|4286.86|4288.97|4288.97|4286.86|4286.86|0
1719828900000|2024-07-01 10:15:00|4287.19|4287.19|4284.82|4284.82|4287.7|4287.7|4284.82|4284.82|0
1719829200000|2024-07-01 10:20:00|4285.16|4285.16|4287.95|4287.95|4289.39|4289.39|4285.08|4285.08|0
1719829500000|2024-07-01 10:25:00|4287.73|4287.73|4288.27|4288.27|4289.67|4289.67|4286.8|4286.8|0
1719829800000|2024-07-01 10:30:00|4288.13|4288.13|4289.72|4289.72|4290.57|4290.57|4288.13|4288.13|0
1719830100000|2024-07-01 10:35:00|4289.39|4289.39|4288.08|4288.08|4289.52|4289.52|4287.62|4287.62|0
1719830400000|2024-07-01 10:40:00|4287.63|4287.63|4288.19|4288.19|4288.19|4288.19|4286.52|4286.52|0
1719830700000|2024-07-01 10:45:00|4288.16|4288.16|4288.29|4288.29|4289.4|4289.4|4287.88|4287.88|0
1719831000000|2024-07-01 10:50:00|4288.22|4288.22|4285.68|4285.68|4288.62|4288.62|4285.68|4285.68|0
1719831300000|2024-07-01 10:55:00|4285|4285|4285.86|4285.86|4287.57|4287.57|4284.89|4284.89|0
1719831600000|2024-07-01 11:00:00|4285.96|4285.96|4287.2|4287.2|4287.66|4287.66|4285.96|4285.96|0
1719831900000|2024-07-01 11:05:00|4287.28|4287.28|4287.24|4287.24|4290.04|4290.04|4286.94|4286.94|0
1719832200000|2024-07-01 11:10:00|4287.13|4287.13|4288.08|4288.08|4288.08|4288.08|4286.2|4286.2|0
1719832500000|2024-07-01 11:15:00|4288.19|4288.19|4291.51|4291.51|4292.18|4292.18|4288.19|4288.19|0
1719832800000|2024-07-01 11:20:00|4291.44|4291.44|4291.41|4291.41|4292.19|4292.19|4290.99|4290.99|0
1719833100000|2024-07-01 11:25:00|4291.55|4291.55|4290.67|4290.67|4292.59|4292.59|4290.67|4290.67|0
1719833400000|2024-07-01 11:30:00|4291|4291|4292.55|4292.55|4292.88|4292.88|4289.81|4289.81|0
1719833700000|2024-07-01 11:35:00|4292.43|4292.43|4291.6|4291.6|4293.78|4293.78|4291.6|4291.6|0
1719834000000|2024-07-01 11:40:00|4290.93|4290.93|4291|4291|4291.48|4291.48|4290.4|4290.4|0
1719834300000|2024-07-01 11:45:00|4291.08|4291.08|4290.09|4290.09|4292.08|4292.08|4290.09|4290.09|0
1719834600000|2024-07-01 11:50:00|4290.22|4290.22|4289.58|4289.58|4290.22|4290.22|4289.33|4289.33|0
1719834900000|2024-07-01 11:55:00|4290.25|4290.25|4290.24|4290.24|4290.84|4290.84|4289.11|4289.11|0
1719835200000|2024-07-01 12:00:00|4290.91|4290.91|4291.1|4291.1|4292.36|4292.36|4290.8|4290.8|0
1719835500000|2024-07-01 12:05:00|4291.15|4291.15|4289.43|4289.43|4291.48|4291.48|4289.43|4289.43|0
1719835800000|2024-07-01 12:10:00|4289.32|4289.32|4289.11|4289.11|4290.54|4290.54|4289.02|4289.02|0
1719836100000|2024-07-01 12:15:00|4289.19|4289.19|4289.29|4289.29|4290.94|4290.94|4288.99|4288.99|0
1719836400000|2024-07-01 12:20:00|4289.35|4289.35|4292.21|4292.21|4292.43|4292.43|4289.18|4289.18|0
1719836700000|2024-07-01 12:25:00|4291.99|4291.99|4287.79|4287.79|4292.59|4292.59|4287.79|4287.79|0
1719837000000|2024-07-01 12:30:00|4287.45|4287.45|4291.07|4291.07|4291.38|4291.38|4286.39|4286.39|0
1719837300000|2024-07-01 12:35:00|4290.74|4290.74|4291.56|4291.56|4293.41|4293.41|4290.69|4290.69|0
1719837600000|2024-07-01 12:40:00|4291.51|4291.51|4291.01|4291.01|4292.24|4292.24|4291.01|4291.01|0
1719837900000|2024-07-01 12:45:00|4290.89|4290.89|4289.75|4289.75|4290.89|4290.89|4288.64|4288.64|0
1719838200000|2024-07-01 12:50:00|4289.3|4289.3|4284.65|4284.65|4289.53|4289.53|4284.21|4284.21|0
1719838500000|2024-07-01 12:55:00|4284.54|4284.54|4285.4|4285.4|4285.5|4285.5|4283.03|4283.03|0
1719838800000|2024-07-01 13:00:00|4285.32|4285.32|4282.86|4282.86|4285.42|4285.42|4282.08|4282.08|0
1719839100000|2024-07-01 13:05:00|4283.03|4283.03|4278.55|4278.55|4283.03|4283.03|4278.48|4278.48|0
1719839400000|2024-07-01 13:10:00|4278.51|4278.51|4278.92|4278.92|4280.06|4280.06|4277.74|4277.74|0
1719839700000|2024-07-01 13:15:00|4278.7|4278.7|4277.5|4277.5|4278.7|4278.7|4277.25|4277.25|0
1719840000000|2024-07-01 13:20:00|4277.27|4277.27|4278.73|4278.73|4278.73|4278.73|4276.7|4276.7|0
1719840300000|2024-07-01 13:25:00|4278.47|4278.47|4284.19|4284.19|4284.47|4284.47|4278.06|4278.06|0
1719840600000|2024-07-01 13:30:00|4284.32|4284.32|4296.96|4296.96|4297.05|4297.05|4284.32|4284.32|0
1719840900000|2024-07-01 13:35:00|4297.63|4297.63|4295.52|4295.52|4298.1|4298.1|4291.81|4291.81|0
1719841200000|2024-07-01 13:40:00|4295.65|4295.65|4297.19|4297.19|4297.3|4297.3|4293.67|4293.67|0
1719841500000|2024-07-01 13:45:00|4297.08|4297.08|4300.39|4300.39|4300.63|4300.63|4296.02|4296.02|0
1719841800000|2024-07-01 13:50:00|4300.46|4300.46|4297.57|4297.57|4301.76|4301.76|4297.57|4297.57|0
1719842100000|2024-07-01 13:55:00|4297.9|4297.9|4295.53|4295.53|4297.9|4297.9|4294.23|4294.23|0
1719842400000|2024-07-01 14:00:00|4295.6|4295.6|4297.56|4297.56|4297.79|4297.79|4293.75|4293.75|0
1719842700000|2024-07-01 14:05:00|4297.69|4297.69|4296.89|4296.89|4299.5|4299.5|4296.89|4296.89|0
1719843000000|2024-07-01 14:10:00|4296.88|4296.88|4284.27|4284.27|4296.88|4296.88|4284.27|4284.27|0
1719843300000|2024-07-01 14:15:00|4284.34|4284.34|4285.25|4285.25|4285.59|4285.59|4280.1|4280.1|0
1719843600000|2024-07-01 14:20:00|4285.36|4285.36|4281.41|4281.41|4285.36|4285.36|4280.13|4280.13|0
1719843900000|2024-07-01 14:25:00|4281.65|4281.65|4279.22|4279.22|4281.67|4281.67|4276.42|4276.42|0
1719844200000|2024-07-01 14:30:00|4278.89|4278.89|4280.57|4280.57|4281.28|4281.28|4276.71|4276.71|0
1719844500000|2024-07-01 14:35:00|4280.35|4280.35|4278.11|4278.11|4280.59|4280.59|4278.11|4278.11|0
1719844800000|2024-07-01 14:40:00|4277.88|4277.88|4280.39|4280.39|4280.39|4280.39|4275.51|4275.51|0
1719845100000|2024-07-01 14:45:00|4280.69|4280.69|4277.43|4277.43|4281.36|4281.36|4277.28|4277.28|0
1719845400000|2024-07-01 14:50:00|4277.35|4277.35|4277.63|4277.63|4279.29|4279.29|4276.44|4276.44|0
1719845700000|2024-07-01 14:55:00|4277.62|4277.62|4280.12|4280.12|4280.66|4280.66|4276.28|4276.28|0
1719846000000|2024-07-01 15:00:00|4280.01|4280.01|4282.64|4282.64|4282.64|4282.64|4278.7|4278.7|0
1719846300000|2024-07-01 15:05:00|4282.53|4282.53|4284.59|4284.59|4285.3|4285.3|4281.48|4281.48|0
1719846600000|2024-07-01 15:10:00|4285.25|4285.25|4286.76|4286.76|4287.51|4287.51|4284.86|4284.86|0
1719846900000|2024-07-01 15:15:00|4286.54|4286.54|4288.88|4288.88|4289.52|4289.52|4286.54|4286.54|0
1719847200000|2024-07-01 15:20:00|4289.02|4289.02|4287.14|4287.14|4289.45|4289.45|4285.92|4285.92|0
1719847500000|2024-07-01 15:25:00|4287.36|4287.36|4284.29|4284.29|4288.21|4288.21|4283.45|4283.45|0
1719904500000|2024-07-02 07:15:00|4282.36|4282.36|4277.56|4277.56|4282.36|4282.36|4277.56|4277.56|0
1719904800000|2024-07-02 07:20:00|4278.79|4278.79|4278.68|4278.68|4283.02|4283.02|4278.13|4278.13|0
1719905100000|2024-07-02 07:25:00|4278.26|4278.26|4272.39|4272.39|4278.64|4278.64|4268.85|4268.85|0
1719905400000|2024-07-02 07:30:00|4272.26|4272.26|4274.22|4274.22|4277.28|4277.28|4271.23|4271.23|0
1719905700000|2024-07-02 07:35:00|4275.04|4275.04|4272.97|4272.97|4277.46|4277.46|4272.63|4272.63|0
1719906000000|2024-07-02 07:40:00|4272.77|4272.77|4271.07|4271.07|4273.3|4273.3|4270.01|4270.01|0
1719906300000|2024-07-02 07:45:00|4271.29|4271.29|4272.2|4272.2|4272.34|4272.34|4268.08|4268.08|0
1719906600000|2024-07-02 07:50:00|4272.43|4272.43|4274.78|4274.78|4275.7|4275.7|4271.68|4271.68|0
1719906900000|2024-07-02 07:55:00|4274.65|4274.65|4279.49|4279.49|4282.45|4282.45|4274.65|4274.65|0
1719907200000|2024-07-02 08:00:00|4278.82|4278.82|4280.89|4280.89|4282.41|4282.41|4278.82|4278.82|0
1719907500000|2024-07-02 08:05:00|4281.02|4281.02|4287.95|4287.95|4288.84|4288.84|4280.33|4280.33|0
1719907800000|2024-07-02 08:10:00|4287.92|4287.92|4288.54|4288.54|4288.8|4288.8|4285.08|4285.08|0
1719908100000|2024-07-02 08:15:00|4287.98|4287.98|4285.52|4285.52|4289.5|4289.5|4285.32|4285.32|0
1719908400000|2024-07-02 08:20:00|4285.63|4285.63|4283.17|4283.17|4286.43|4286.43|4282.51|4282.51|0
1719908700000|2024-07-02 08:25:00|4283.4|4283.4|4277.94|4277.94|4283.4|4283.4|4277.94|4277.94|0
1719909000000|2024-07-02 08:30:00|4277.61|4277.61|4279.57|4279.57|4281.25|4281.25|4274.67|4274.67|0
1719909300000|2024-07-02 08:35:00|4279.68|4279.68|4278.63|4278.63|4280.08|4280.08|4277.93|4277.93|0
1719909600000|2024-07-02 08:40:00|4278.85|4278.85|4278.74|4278.74|4280.43|4280.43|4277.18|4277.18|0
1719909900000|2024-07-02 08:45:00|4278.84|4278.84|4278.55|4278.55|4280.89|4280.89|4277.55|4277.55|0
1719910200000|2024-07-02 08:50:00|4277.45|4277.45|4281.95|4281.95|4283.36|4283.36|4276.05|4276.05|0
1719910500000|2024-07-02 08:55:00|4281.84|4281.84|4282.29|4282.29|4282.29|4282.29|4279.32|4279.32|0
1719910800000|2024-07-02 09:00:00|4282.4|4282.4|4282.54|4282.54|4285.61|4285.61|4281.4|4281.4|0
1719911100000|2024-07-02 09:05:00|4282.4|4282.4|4281.43|4281.43|4282.4|4282.4|4277.54|4277.54|0
1719911400000|2024-07-02 09:10:00|4281.31|4281.31|4278.45|4278.45|4281.31|4281.31|4277.43|4277.43|0
1719911700000|2024-07-02 09:15:00|4278.31|4278.31|4278.67|4278.67|4279.81|4279.81|4277.67|4277.67|0
1719912000000|2024-07-02 09:20:00|4278.64|4278.64|4275.07|4275.07|4278.64|4278.64|4274.52|4274.52|0
1719912300000|2024-07-02 09:25:00|4274.94|4274.94|4278.38|4278.38|4279.69|4279.69|4273.78|4273.78|0
1719912600000|2024-07-02 09:30:00|4278.23|4278.23|4270.95|4270.95|4278.23|4278.23|4270.25|4270.25|0
1719912900000|2024-07-02 09:35:00|4270.84|4270.84|4270.74|4270.74|4273.99|4273.99|4270.65|4270.65|0
1719913200000|2024-07-02 09:40:00|4270.29|4270.29|4266.03|4266.03|4270.29|4270.29|4266.03|4266.03|0
1719913500000|2024-07-02 09:45:00|4265.99|4265.99|4270.73|4270.73|4271|4271|4265.99|4265.99|0
1719913800000|2024-07-02 09:50:00|4270.86|4270.86|4268.98|4268.98|4270.86|4270.86|4267.83|4267.83|0
1719914100000|2024-07-02 09:55:00|4269.09|4269.09|4267.81|4267.81|4270.64|4270.64|4267.66|4267.66|0
1719914400000|2024-07-02 10:00:00|4267.68|4267.68|4268.95|4268.95|4269.18|4269.18|4266.37|4266.37|0
1719914700000|2024-07-02 10:05:00|4269.09|4269.09|4270.67|4270.67|4271.1|4271.1|4268.33|4268.33|0
1719915000000|2024-07-02 10:10:00|4270.44|4270.44|4268.77|4268.77|4270.44|4270.44|4266.87|4266.87|0
1719915300000|2024-07-02 10:15:00|4269.13|4269.13|4271.67|4271.67|4271.79|4271.79|4269.13|4269.13|0
1719915600000|2024-07-02 10:20:00|4271.56|4271.56|4272.23|4272.23|4272.99|4272.99|4271.21|4271.21|0
1719915900000|2024-07-02 10:25:00|4272.49|4272.49|4272.83|4272.83|4273.22|4273.22|4271.9|4271.9|0
1719916200000|2024-07-02 10:30:00|4272.79|4272.79|4271.12|4271.12|4273.57|4273.57|4270.43|4270.43|0
1719916500000|2024-07-02 10:35:00|4271.23|4271.23|4268|4268|4271.79|4271.79|4267.67|4267.67|0
1719916800000|2024-07-02 10:40:00|4267.87|4267.87|4274.53|4274.53|4274.53|4274.53|4267.76|4267.76|0
1719917100000|2024-07-02 10:45:00|4274.38|4274.38|4269.4|4269.4|4274.38|4274.38|4269.4|4269.4|0
1719917400000|2024-07-02 10:50:00|4269.47|4269.47|4268.54|4268.54|4269.81|4269.81|4267.47|4267.47|0
1719917700000|2024-07-02 10:55:00|4268.4|4268.4|4269.4|4269.4|4269.4|4269.4|4267.99|4267.99|0
1719918000000|2024-07-02 11:00:00|4269.54|4269.54|4267.89|4267.89|4272.16|4272.16|4267.48|4267.48|0
1719918300000|2024-07-02 11:05:00|4268.02|4268.02|4267.91|4267.91|4269.57|4269.57|4267.69|4267.69|0
1719918600000|2024-07-02 11:10:00|4267.8|4267.8|4264.53|4264.53|4268.72|4268.72|4264.51|4264.51|0
1719918900000|2024-07-02 11:15:00|4264.45|4264.45|4262.92|4262.92|4266|4266|4262.92|4262.92|0
1719919200000|2024-07-02 11:20:00|4262.67|4262.67|4260.82|4260.82|4262.67|4262.67|4258.34|4258.34|0
1719919500000|2024-07-02 11:25:00|4260.71|4260.71|4262.2|4262.2|4262.73|4262.73|4259.99|4259.99|0
1719919800000|2024-07-02 11:30:00|4262.31|4262.31|4265.27|4265.27|4265.64|4265.64|4261.47|4261.47|0
1719920100000|2024-07-02 11:35:00|4264.94|4264.94|4265.56|4265.56|4267.15|4267.15|4264.94|4264.94|0
1719920400000|2024-07-02 11:40:00|4265.69|4265.69|4261.73|4261.73|4266.77|4266.77|4261.73|4261.73|0
1719920700000|2024-07-02 11:45:00|4261.95|4261.95|4260.96|4260.96|4264.89|4264.89|4260.96|4260.96|0
1719921000000|2024-07-02 11:50:00|4260.63|4260.63|4254.03|4254.03|4260.63|4260.63|4254.03|4254.03|0
1719921300000|2024-07-02 11:55:00|4253.91|4253.91|4254.89|4254.89|4255.11|4255.11|4252.02|4252.02|0
1719921600000|2024-07-02 12:00:00|4255.22|4255.22|4250.35|4250.35|4255.22|4255.22|4250.01|4250.01|0
1719921900000|2024-07-02 12:05:00|4250.4|4250.4|4257.38|4257.38|4257.51|4257.51|4250.35|4250.35|0
1719922200000|2024-07-02 12:10:00|4257.6|4257.6|4261.42|4261.42|4261.42|4261.42|4256.97|4256.97|0
1719922500000|2024-07-02 12:15:00|4261.2|4261.2|4263.39|4263.39|4263.39|4263.39|4259.56|4259.56|0
1719922800000|2024-07-02 12:20:00|4263.06|4263.06|4263.27|4263.27|4263.3|4263.3|4260.72|4260.72|0
1719923100000|2024-07-02 12:25:00|4263.39|4263.39|4266|4266|4266.75|4266.75|4262.34|4262.34|0
1719923400000|2024-07-02 12:30:00|4265.89|4265.89|4266.86|4266.86|4268.13|4268.13|4265.58|4265.58|0
1719923700000|2024-07-02 12:35:00|4266.8|4266.8|4264.5|4264.5|4266.86|4266.86|4264.23|4264.23|0
1719924000000|2024-07-02 12:40:00|4263.83|4263.83|4261.7|4261.7|4264.06|4264.06|4261.48|4261.48|0
1719924300000|2024-07-02 12:45:00|4261.37|4261.37|4263.22|4263.22|4264.27|4264.27|4259.97|4259.97|0
1719924600000|2024-07-02 12:50:00|4263.21|4263.21|4263.98|4263.98|4263.98|4263.98|4260.39|4260.39|0
1719924900000|2024-07-02 12:55:00|4264.65|4264.65|4266.52|4266.52|4266.52|4266.52|4263.76|4263.76|0
1719925200000|2024-07-02 13:00:00|4266.63|4266.63|4264.22|4264.22|4268.24|4268.24|4262.65|4262.65|0
1719925500000|2024-07-02 13:05:00|4264.56|4264.56|4263.9|4263.9|4264.57|4264.57|4260.7|4260.7|0
1719925800000|2024-07-02 13:10:00|4264.05|4264.05|4261.74|4261.74|4265.18|4265.18|4261.41|4261.41|0
1719926100000|2024-07-02 13:15:00|4261.77|4261.77|4259.84|4259.84|4261.77|4261.77|4258.79|4258.79|0
1719926400000|2024-07-02 13:20:00|4259.51|4259.51|4264.07|4264.07|4264.07|4264.07|4259.51|4259.51|0
1719926700000|2024-07-02 13:25:00|4263.94|4263.94|4262.81|4262.81|4264.3|4264.3|4262.74|4262.74|0
1719927000000|2024-07-02 13:30:00|4263.14|4263.14|4259.02|4259.02|4263.32|4263.32|4256.57|4256.57|0
1719927300000|2024-07-02 13:35:00|4258.88|4258.88|4261.36|4261.36|4261.49|4261.49|4254.49|4254.49|0
1719927600000|2024-07-02 13:40:00|4261.43|4261.43|4261.5|4261.5|4265.94|4265.94|4261.05|4261.05|0
1719927900000|2024-07-02 13:45:00|4260.83|4260.83|4264|4264|4264.93|4264.93|4259.15|4259.15|0
1719928200000|2024-07-02 13:50:00|4263.87|4263.87|4269.06|4269.06|4269.1|4269.1|4263.87|4263.87|0
1719928500000|2024-07-02 13:55:00|4269.09|4269.09|4271.33|4271.33|4271.57|4271.57|4267.48|4267.48|0
1719928800000|2024-07-02 14:00:00|4270.51|4270.51|4274.65|4274.65|4275.7|4275.7|4270.45|4270.45|0
1719929100000|2024-07-02 14:05:00|4275.01|4275.01|4273.03|4273.03|4278.14|4278.14|4272.49|4272.49|0
1719929400000|2024-07-02 14:10:00|4272.92|4272.92|4267.44|4267.44|4273.26|4273.26|4266.08|4266.08|0
1719929700000|2024-07-02 14:15:00|4267.32|4267.32|4265.02|4265.02|4268.02|4268.02|4264.91|4264.91|0
1719930000000|2024-07-02 14:20:00|4265.25|4265.25|4259.37|4259.37|4265.88|4265.88|4258.91|4258.91|0
1719930300000|2024-07-02 14:25:00|4259.04|4259.04|4262.99|4262.99|4263.1|4263.1|4258.8|4258.8|0
1719930600000|2024-07-02 14:30:00|4263.1|4263.1|4263.66|4263.66|4263.96|4263.96|4260.5|4260.5|0
1719930900000|2024-07-02 14:35:00|4263.44|4263.44|4267.11|4267.11|4267.47|4267.47|4261.49|4261.49|0
1719931200000|2024-07-02 14:40:00|4267.33|4267.33|4259.71|4259.71|4267.33|4267.33|4259.51|4259.51|0
1719931500000|2024-07-02 14:45:00|4260.05|4260.05|4261.48|4261.48|4263.45|4263.45|4259.71|4259.71|0
1719931800000|2024-07-02 14:50:00|4261.81|4261.81|4263.04|4263.04|4263.04|4263.04|4259.53|4259.53|0
1719932100000|2024-07-02 14:55:00|4263.1|4263.1|4265.47|4265.47|4267.05|4267.05|4263.1|4263.1|0
1719932400000|2024-07-02 15:00:00|4265.13|4265.13|4265.68|4265.68|4267.97|4267.97|4264.11|4264.11|0
1719932700000|2024-07-02 15:05:00|4266.01|4266.01|4268.91|4268.91|4269.77|4269.77|4265.17|4265.17|0
1719933000000|2024-07-02 15:10:00|4268.58|4268.58|4263.95|4263.95|4268.58|4268.58|4263.95|4263.95|0
1719933300000|2024-07-02 15:15:00|4264.06|4264.06|4263.7|4263.7|4264.59|4264.59|4261.32|4261.32|0
1719933600000|2024-07-02 15:20:00|4263.81|4263.81|4261.25|4261.25|4264.48|4264.48|4261.22|4261.22|0
1719933900000|2024-07-02 15:25:00|4261.37|4261.37|4257.46|4257.46|4262.89|4262.89|4256.79|4256.79|0
1719990900000|2024-07-03 07:15:00|4280.54|4280.54|4283.89|4283.89|4284.29|4284.29|4280.54|4280.54|0
1719991200000|2024-07-03 07:20:00|4284.32|4284.32|4285.63|4285.63|4289.17|4289.17|4283.9|4283.9|0
1719991500000|2024-07-03 07:25:00|4285.9|4285.9|4286.12|4286.12|4286.58|4286.58|4283.79|4283.79|0
1719991800000|2024-07-03 07:30:00|4286.34|4286.34|4287.15|4287.15|4287.42|4287.42|4283.74|4283.74|0
1719992100000|2024-07-03 07:35:00|4287.48|4287.48|4290.87|4290.87|4292.13|4292.13|4287.48|4287.48|0
1719992400000|2024-07-03 07:40:00|4291.2|4291.2|4288.66|4288.66|4293.11|4293.11|4288.19|4288.19|0
1719992700000|2024-07-03 07:45:00|4288.4|4288.4|4280.52|4280.52|4288.66|4288.66|4280.32|4280.32|0
1719993000000|2024-07-03 07:50:00|4280.19|4280.19|4278.09|4278.09|4281.51|4281.51|4278.09|4278.09|0
1719993300000|2024-07-03 07:55:00|4278.42|4278.42|4279.91|4279.91|4280.78|4280.78|4278.42|4278.42|0
1719993600000|2024-07-03 08:00:00|4280.17|4280.17|4281.49|4281.49|4283.25|4283.25|4279.84|4279.84|0
1719993900000|2024-07-03 08:05:00|4281.34|4281.34|4282.19|4282.19|4283.3|4283.3|4280.09|4280.09|0
1719994200000|2024-07-03 08:10:00|4282.77|4282.77|4280.32|4280.32|4284.21|4284.21|4280.32|4280.32|0
1719994500000|2024-07-03 08:15:00|4280.05|4280.05|4277.38|4277.38|4280.92|4280.92|4273.85|4273.85|0
1719994800000|2024-07-03 08:20:00|4277.61|4277.61|4278.67|4278.67|4280.35|4280.35|4276.84|4276.84|0
1719995100000|2024-07-03 08:25:00|4278.68|4278.68|4278.5|4278.5|4279.34|4279.34|4278.08|4278.08|0
1719995400000|2024-07-03 08:30:00|4278.23|4278.23|4282.73|4282.73|4283.64|4283.64|4278.14|4278.14|0
1719995700000|2024-07-03 08:35:00|4283|4283|4285.46|4285.46|4285.93|4285.93|4281.63|4281.63|0
1719996000000|2024-07-03 08:40:00|4285.35|4285.35|4288.1|4288.1|4288.7|4288.7|4284.95|4284.95|0
1719996300000|2024-07-03 08:45:00|4288.23|4288.23|4287.95|4287.95|4289.21|4289.21|4285.54|4285.54|0
1719996600000|2024-07-03 08:50:00|4288.29|4288.29|4287.36|4287.36|4289.05|4289.05|4286.82|4286.82|0
1719996900000|2024-07-03 08:55:00|4288.36|4288.36|4289.68|4289.68|4291.96|4291.96|4288.36|4288.36|0
1719997200000|2024-07-03 09:00:00|4289.59|4289.59|4292.17|4292.17|4294.39|4294.39|4289.59|4289.59|0
1719997500000|2024-07-03 09:05:00|4292.6|4292.6|4293.93|4293.93|4293.97|4293.97|4292.08|4292.08|0
1719997800000|2024-07-03 09:10:00|4294.26|4294.26|4296.72|4296.72|4297.73|4297.73|4294.15|4294.15|0
1719998100000|2024-07-03 09:15:00|4296.83|4296.83|4300.27|4300.27|4300.27|4300.27|4296.7|4296.7|0
1719998400000|2024-07-03 09:20:00|4300.14|4300.14|4298.49|4298.49|4300.33|4300.33|4298.49|4298.49|0
1719998700000|2024-07-03 09:25:00|4298.56|4298.56|4298.84|4298.84|4299.11|4299.11|4297|4297|0
1719999000000|2024-07-03 09:30:00|4298.73|4298.73|4291.35|4291.35|4298.73|4298.73|4291.3|4291.3|0
1719999300000|2024-07-03 09:35:00|4291.46|4291.46|4291.7|4291.7|4292.82|4292.82|4291.37|4291.37|0
1719999600000|2024-07-03 09:40:00|4291.81|4291.81|4290.58|4290.58|4292.15|4292.15|4289.97|4289.97|0
1719999900000|2024-07-03 09:45:00|4290.28|4290.28|4291.02|4291.02|4291.02|4291.02|4288.28|4288.28|0
1720000200000|2024-07-03 09:50:00|4291.1|4291.1|4290.55|4290.55|4293.06|4293.06|4290.05|4290.05|0
1720000500000|2024-07-03 09:55:00|4290.68|4290.68|4287.07|4287.07|4290.91|4290.91|4286.76|4286.76|0
1720000800000|2024-07-03 10:00:00|4287.21|4287.21|4287.56|4287.56|4287.98|4287.98|4286.16|4286.16|0
1720001100000|2024-07-03 10:05:00|4287.43|4287.43|4287.74|4287.74|4287.8|4287.8|4286.02|4286.02|0
1720001400000|2024-07-03 10:10:00|4287.85|4287.85|4286.79|4286.79|4288.5|4288.5|4285.6|4285.6|0
1720001700000|2024-07-03 10:15:00|4287.01|4287.01|4285.66|4285.66|4287.01|4287.01|4284.86|4284.86|0
1720002000000|2024-07-03 10:20:00|4285.79|4285.79|4284.03|4284.03|4286.13|4286.13|4284.03|4284.03|0
1720002300000|2024-07-03 10:25:00|4283.98|4283.98|4284.53|4284.53|4285.71|4285.71|4283.65|4283.65|0
1720002600000|2024-07-03 10:30:00|4284.39|4284.39|4285.65|4285.65|4285.65|4285.65|4284.39|4284.39|0
1720002900000|2024-07-03 10:35:00|4285.57|4285.57|4285.94|4285.94|4286.81|4286.81|4285.57|4285.57|0
1720003200000|2024-07-03 10:40:00|4286.05|4286.05|4288.26|4288.26|4288.59|4288.59|4286.05|4286.05|0
1720003500000|2024-07-03 10:45:00|4287.92|4287.92|4290.6|4290.6|4290.88|4290.88|4287.92|4287.92|0
1720003800000|2024-07-03 10:50:00|4290.74|4290.74|4288.94|4288.94|4291.18|4291.18|4288.72|4288.72|0
1720004100000|2024-07-03 10:55:00|4289.02|4289.02|4289.82|4289.82|4290.04|4290.04|4287.84|4287.84|0
1720004400000|2024-07-03 11:00:00|4290.15|4290.15|4290.33|4290.33|4291.23|4291.23|4289.49|4289.49|0
1720004700000|2024-07-03 11:05:00|4290.2|4290.2|4289.76|4289.76|4291.46|4291.46|4289.42|4289.42|0
1720005000000|2024-07-03 11:10:00|4289.62|4289.62|4288.24|4288.24|4290.1|4290.1|4288.08|4288.08|0
1720005300000|2024-07-03 11:15:00|4287.98|4287.98|4288.27|4288.27|4288.27|4288.27|4286.09|4286.09|0
1720005600000|2024-07-03 11:20:00|4288.4|4288.4|4291.14|4291.14|4292.76|4292.76|4287.98|4287.98|0
1720005900000|2024-07-03 11:25:00|4291.25|4291.25|4290.5|4290.5|4291.64|4291.64|4289.61|4289.61|0
1720006200000|2024-07-03 11:30:00|4290.61|4290.61|4292.77|4292.77|4293.27|4293.27|4290.08|4290.08|0
1720006500000|2024-07-03 11:35:00|4292.9|4292.9|4297.16|4297.16|4297.16|4297.16|4291.83|4291.83|0
1720006800000|2024-07-03 11:40:00|4297.21|4297.21|4297.39|4297.39|4297.73|4297.73|4295.79|4295.79|0
1720007100000|2024-07-03 11:45:00|4297.8|4297.8|4300.49|4300.49|4300.86|4300.86|4297.47|4297.47|0
1720007400000|2024-07-03 11:50:00|4300.34|4300.34|4298.96|4298.96|4300.45|4300.45|4298.49|4298.49|0
1720007700000|2024-07-03 11:55:00|4298.89|4298.89|4299.01|4299.01|4299.88|4299.88|4298.78|4298.78|0
1720008000000|2024-07-03 12:00:00|4298.98|4298.98|4299.23|4299.23|4299.7|4299.7|4298.48|4298.48|0
1720008300000|2024-07-03 12:05:00|4299.34|4299.34|4296.47|4296.47|4299.34|4299.34|4296.23|4296.23|0
1720008600000|2024-07-03 12:10:00|4297.14|4297.14|4296.56|4296.56|4299.13|4299.13|4296.5|4296.5|0
1720008900000|2024-07-03 12:15:00|4296.6|4296.6|4295.77|4295.77|4298.85|4298.85|4295.77|4295.77|0
1720009200000|2024-07-03 12:20:00|4295.69|4295.69|4294.92|4294.92|4295.69|4295.69|4294.25|4294.25|0
1720009500000|2024-07-03 12:25:00|4294.84|4294.84|4290.72|4290.72|4294.84|4294.84|4290.46|4290.46|0
1720009800000|2024-07-03 12:30:00|4290.39|4290.39|4291.33|4291.33|4291.55|4291.55|4289.77|4289.77|0
1720010100000|2024-07-03 12:35:00|4291|4291|4288.93|4288.93|4291.09|4291.09|4288.6|4288.6|0
1720010400000|2024-07-03 12:40:00|4289.16|4289.16|4288.67|4288.67|4289.59|4289.59|4288.31|4288.31|0
1720010700000|2024-07-03 12:45:00|4289|4289|4286.77|4286.77|4292.27|4292.27|4286.77|4286.77|0
1720011000000|2024-07-03 12:50:00|4286.88|4286.88|4287.11|4287.11|4287.66|4287.66|4286.66|4286.66|0
1720011300000|2024-07-03 12:55:00|4287.45|4287.45|4289.22|4289.22|4290.32|4290.32|4286.83|4286.83|0
1720011600000|2024-07-03 13:00:00|4289.3|4289.3|4292.93|4292.93|4293.11|4293.11|4289.22|4289.22|0
1720011900000|2024-07-03 13:05:00|4292.85|4292.85|4289.87|4289.87|4293.43|4293.43|4289.54|4289.54|0
1720012200000|2024-07-03 13:10:00|4289.79|4289.79|4286.77|4286.77|4289.79|4289.79|4286.15|4286.15|0
1720012500000|2024-07-03 13:15:00|4286.81|4286.81|4286.94|4286.94|4288.92|4288.92|4286.68|4286.68|0
1720012800000|2024-07-03 13:20:00|4287.61|4287.61|4287.91|4287.91|4288.85|4288.85|4287.04|4287.04|0
1720013100000|2024-07-03 13:25:00|4288.02|4288.02|4287.37|4287.37|4288.02|4288.02|4285.44|4285.44|0
1720013400000|2024-07-03 13:30:00|4287.04|4287.04|4294.95|4294.95|4295.94|4295.94|4287.04|4287.04|0
1720013700000|2024-07-03 13:35:00|4295.09|4295.09|4301.12|4301.12|4301.12|4301.12|4295.09|4295.09|0
1720014000000|2024-07-03 13:40:00|4301.46|4301.46|4297.72|4297.72|4303.3|4303.3|4297.24|4297.24|0
1720014300000|2024-07-03 13:45:00|4297.85|4297.85|4303.41|4303.41|4303.41|4303.41|4297.85|4297.85|0
1720014600000|2024-07-03 13:50:00|4303.54|4303.54|4296.59|4296.59|4304.24|4304.24|4295.5|4295.5|0
1720014900000|2024-07-03 13:55:00|4296.92|4296.92|4297.25|4297.25|4297.97|4297.97|4295.99|4295.99|0
1720015200000|2024-07-03 14:00:00|4299.03|4299.03|4291.33|4291.33|4301.31|4301.31|4290.18|4290.18|0
1720015500000|2024-07-03 14:05:00|4291.19|4291.19|4286.56|4286.56|4292.46|4292.46|4285.9|4285.9|0
1720015800000|2024-07-03 14:10:00|4286.89|4286.89|4282.56|4282.56|4286.89|4286.89|4282.53|4282.53|0
1720016100000|2024-07-03 14:15:00|4282.9|4282.9|4272.76|4272.76|4283.46|4283.46|4272.44|4272.44|0
1720016400000|2024-07-03 14:20:00|4272.89|4272.89|4277.06|4277.06|4279.2|4279.2|4272.56|4272.56|0
1720016700000|2024-07-03 14:25:00|4277.19|4277.19|4267.94|4267.94|4277.97|4277.97|4267.92|4267.92|0
1720017000000|2024-07-03 14:30:00|4268.27|4268.27|4271.59|4271.59|4271.91|4271.91|4268.27|4268.27|0
1720017300000|2024-07-03 14:35:00|4271.25|4271.25|4269.49|4269.49|4272.15|4272.15|4269.15|4269.15|0
1720017600000|2024-07-03 14:40:00|4269.15|4269.15|4270.86|4270.86|4270.86|4270.86|4266.21|4266.21|0
1720017900000|2024-07-03 14:45:00|4270.73|4270.73|4273.89|4273.89|4274.23|4274.23|4270.06|4270.06|0
1720018200000|2024-07-03 14:50:00|4274.23|4274.23|4278.51|4278.51|4281.49|4281.49|4274.23|4274.23|0
1720018500000|2024-07-03 14:55:00|4278.84|4278.84|4278.36|4278.36|4281.13|4281.13|4276.63|4276.63|0
1720018800000|2024-07-03 15:00:00|4278.72|4278.72|4279.73|4279.73|4279.83|4279.83|4276.71|4276.71|0
1720019100000|2024-07-03 15:05:00|4279.51|4279.51|4281.27|4281.27|4281.28|4281.28|4278.12|4278.12|0
1720019400000|2024-07-03 15:10:00|4282.6|4282.6|4283.65|4283.65|4284.45|4284.45|4279.74|4279.74|0
1720019700000|2024-07-03 15:15:00|4283.99|4283.99|4290.6|4290.6|4291.34|4291.34|4283.13|4283.13|0
1720020000000|2024-07-03 15:20:00|4290.66|4290.66|4287.73|4287.73|4292.66|4292.66|4287.73|4287.73|0
1720020300000|2024-07-03 15:25:00|4288.06|4288.06|4286.23|4286.23|4289.06|4289.06|4286.23|4286.23|0
1720077300000|2024-07-04 07:15:00|4325.94|4325.94|4325.54|4325.54|4327.1|4327.1|4325.37|4325.37|0
1720077600000|2024-07-04 07:20:00|4325.28|4325.28|4326.63|4326.63|4328.41|4328.41|4324.46|4324.46|0
1720077900000|2024-07-04 07:25:00|4326.7|4326.7|4327.72|4327.72|4330.21|4330.21|4326.7|4326.7|0
1720078200000|2024-07-04 07:30:00|4328.39|4328.39|4324.52|4324.52|4328.39|4328.39|4323.56|4323.56|0
1720078500000|2024-07-04 07:35:00|4325.18|4325.18|4326.29|4326.29|4326.29|4326.29|4322.3|4322.3|0
1720078800000|2024-07-04 07:40:00|4326.15|4326.15|4327.3|4327.3|4329.07|4329.07|4326.15|4326.15|0
1720079100000|2024-07-04 07:45:00|4327.04|4327.04|4328.45|4328.45|4328.45|4328.45|4325.05|4325.05|0
1720079400000|2024-07-04 07:50:00|4328.67|4328.67|4328.22|4328.22|4331.06|4331.06|4327.73|4327.73|0
1720079700000|2024-07-04 07:55:00|4327.89|4327.89|4327.74|4327.74|4328.72|4328.72|4327.29|4327.29|0
1720080000000|2024-07-04 08:00:00|4328|4328|4333.37|4333.37|4333.96|4333.96|4327.61|4327.61|0
1720080300000|2024-07-04 08:05:00|4333.48|4333.48|4336.41|4336.41|4337.42|4337.42|4333.44|4333.44|0
1720080600000|2024-07-04 08:10:00|4336.86|4336.86|4338.08|4338.08|4338.08|4338.08|4336.48|4336.48|0
1720080900000|2024-07-04 08:15:00|4337.42|4337.42|4339.77|4339.77|4339.88|4339.88|4336.95|4336.95|0
1720081200000|2024-07-04 08:20:00|4340.1|4340.1|4342.72|4342.72|4343.74|4343.74|4339.97|4339.97|0
1720081500000|2024-07-04 08:25:00|4342.05|4342.05|4339.02|4339.02|4343.12|4343.12|4338.76|4338.76|0
1720081800000|2024-07-04 08:30:00|4338.58|4338.58|4341.69|4341.69|4341.69|4341.69|4336.51|4336.51|0
1720082100000|2024-07-04 08:35:00|4341.76|4341.76|4340.59|4340.59|4343.15|4343.15|4339.89|4339.89|0
1720082400000|2024-07-04 08:40:00|4340.26|4340.26|4338.36|4338.36|4340.71|4340.71|4337.83|4337.83|0
1720082700000|2024-07-04 08:45:00|4338.23|4338.23|4335.58|4335.58|4338.8|4338.8|4335.58|4335.58|0
1720083000000|2024-07-04 08:50:00|4335.25|4335.25|4333.52|4333.52|4336.48|4336.48|4332.75|4332.75|0
1720083300000|2024-07-04 08:55:00|4333.65|4333.65|4332.98|4332.98|4334.06|4334.06|4332.58|4332.58|0
1720083600000|2024-07-04 09:00:00|4333.98|4333.98|4332.97|4332.97|4335.21|4335.21|4332.97|4332.97|0
1720083900000|2024-07-04 09:05:00|4332.84|4332.84|4331.49|4331.49|4332.84|4332.84|4331.1|4331.1|0
1720084200000|2024-07-04 09:10:00|4331.6|4331.6|4335.74|4335.74|4335.84|4335.84|4331.6|4331.6|0
1720084500000|2024-07-04 09:15:00|4335.78|4335.78|4332.65|4332.65|4335.78|4335.78|4332.65|4332.65|0
1720084800000|2024-07-04 09:20:00|4332.54|4332.54|4330.89|4330.89|4332.67|4332.67|4330.89|4330.89|0
1720085100000|2024-07-04 09:25:00|4331.02|4331.02|4328.69|4328.69|4331.02|4331.02|4328.43|4328.43|0
1720085400000|2024-07-04 09:30:00|4328.77|4328.77|4327.02|4327.02|4328.8|4328.8|4326.39|4326.39|0
1720085700000|2024-07-04 09:35:00|4327.03|4327.03|4326.22|4326.22|4327.03|4327.03|4325.67|4325.67|0
1720086000000|2024-07-04 09:40:00|4326.88|4326.88|4326.34|4326.34|4327.72|4327.72|4326.34|4326.34|0
1720086300000|2024-07-04 09:45:00|4326.79|4326.79|4329.48|4329.48|4329.92|4329.92|4325.69|4325.69|0
1720086600000|2024-07-04 09:50:00|4329.61|4329.61|4325.79|4325.79|4329.61|4329.61|4325.79|4325.79|0
1720086900000|2024-07-04 09:55:00|4325.93|4325.93|4325.82|4325.82|4326.42|4326.42|4325.49|4325.49|0
1720087200000|2024-07-04 10:00:00|4325.85|4325.85|4326.51|4326.51|4326.51|4326.51|4325.08|4325.08|0
1720087500000|2024-07-04 10:05:00|4326.65|4326.65|4327.3|4327.3|4327.97|4327.97|4326.51|4326.51|0
1720087800000|2024-07-04 10:10:00|4327.37|4327.37|4328.98|4328.98|4329.16|4329.16|4327.37|4327.37|0
1720088100000|2024-07-04 10:15:00|4329.21|4329.21|4331.26|4331.26|4331.26|4331.26|4329.21|4329.21|0
1720088400000|2024-07-04 10:20:00|4331.39|4331.39|4333.21|4333.21|4333.21|4333.21|4331.28|4331.28|0
1720088700000|2024-07-04 10:25:00|4332.99|4332.99|4331.49|4331.49|4333.32|4333.32|4331.49|4331.49|0
1720089000000|2024-07-04 10:30:00|4331.95|4331.95|4331.81|4331.81|4333.7|4333.7|4331.63|4331.63|0
1720089300000|2024-07-04 10:35:00|4332.04|4332.04|4332.79|4332.79|4333.02|4333.02|4331.34|4331.34|0
1720089600000|2024-07-04 10:40:00|4332.66|4332.66|4333.42|4333.42|4333.72|4333.72|4332.66|4332.66|0
1720089900000|2024-07-04 10:45:00|4333.75|4333.75|4339.64|4339.64|4339.81|4339.81|4333.75|4333.75|0
1720090200000|2024-07-04 10:50:00|4338.97|4338.97|4340.29|4340.29|4340.79|4340.79|4338.97|4338.97|0
1720090500000|2024-07-04 10:55:00|4339.95|4339.95|4337.63|4337.63|4339.95|4339.95|4337.55|4337.55|0
1720090800000|2024-07-04 11:00:00|4337.29|4337.29|4339.36|4339.36|4340.14|4340.14|4337.29|4337.29|0
1720091100000|2024-07-04 11:05:00|4339.58|4339.58|4343.33|4343.33|4344.41|4344.41|4339.34|4339.34|0
1720091400000|2024-07-04 11:10:00|4343.25|4343.25|4346.99|4346.99|4347.47|4347.47|4343.03|4343.03|0
1720091700000|2024-07-04 11:15:00|4347.13|4347.13|4347.75|4347.75|4348.01|4348.01|4345.8|4345.8|0
1720092000000|2024-07-04 11:20:00|4347.79|4347.79|4348.52|4348.52|4349.09|4349.09|4347.56|4347.56|0
1720092300000|2024-07-04 11:25:00|4349.19|4349.19|4349.09|4349.09|4349.57|4349.57|4347.98|4347.98|0
1720092600000|2024-07-04 11:30:00|4348.09|4348.09|4348.88|4348.88|4349.7|4349.7|4347.17|4347.17|0
1720092900000|2024-07-04 11:35:00|4348.75|4348.75|4350.63|4350.63|4350.63|4350.63|4348.75|4348.75|0
1720093200000|2024-07-04 11:40:00|4350.97|4350.97|4351.12|4351.12|4352.09|4352.09|4350.63|4350.63|0
1720093500000|2024-07-04 11:45:00|4351.04|4351.04|4353.41|4353.41|4354.41|4354.41|4350.39|4350.39|0
1720093800000|2024-07-04 11:50:00|4353.27|4353.27|4354.35|4354.35|4355.43|4355.43|4352.73|4352.73|0
1720094100000|2024-07-04 11:55:00|4354.75|4354.75|4356.3|4356.3|4357.02|4357.02|4354.75|4354.75|0
1720094400000|2024-07-04 12:00:00|4356.63|4356.63|4359.49|4359.49|4360.11|4360.11|4356.63|4356.63|0
1720094700000|2024-07-04 12:05:00|4359.16|4359.16|4361.39|4361.39|4362.32|4362.32|4358.26|4358.26|0
1720095000000|2024-07-04 12:10:00|4361.05|4361.05|4356.6|4356.6|4361.05|4361.05|4356.46|4356.46|0
1720095300000|2024-07-04 12:15:00|4356.53|4356.53|4357.93|4357.93|4357.93|4357.93|4356.53|4356.53|0
1720095600000|2024-07-04 12:20:00|4357.87|4357.87|4359.28|4359.28|4359.61|4359.61|4357.54|4357.54|0
1720095900000|2024-07-04 12:25:00|4359.14|4359.14|4361.69|4361.69|4362.61|4362.61|4359.14|4359.14|0
1720096200000|2024-07-04 12:30:00|4361.76|4361.76|4364.16|4364.16|4365.01|4365.01|4361.05|4361.05|0
1720096500000|2024-07-04 12:35:00|4364.3|4364.3|4364.86|4364.86|4365.75|4365.75|4364.27|4364.27|0
1720096800000|2024-07-04 12:40:00|4363.78|4363.78|4362.85|4362.85|4365.57|4365.57|4362.71|4362.71|0
1720097100000|2024-07-04 12:45:00|4362.79|4362.79|4362.58|4362.58|4362.79|4362.79|4359.86|4359.86|0
1720097400000|2024-07-04 12:50:00|4362.5|4362.5|4364.74|4364.74|4366.4|4366.4|4362.5|4362.5|0
1720097700000|2024-07-04 12:55:00|4365.3|4365.3|4365.91|4365.91|4365.91|4365.91|4363.76|4363.76|0
1720098000000|2024-07-04 13:00:00|4365.84|4365.84|4364.66|4364.66|4365.84|4365.84|4364.06|4364.06|0
1720098300000|2024-07-04 13:05:00|4365.13|4365.13|4362.96|4362.96|4365.13|4365.13|4362.36|4362.36|0
1720098600000|2024-07-04 13:10:00|4362.75|4362.75|4363.63|4363.63|4364.74|4364.74|4362.75|4362.75|0
1720098900000|2024-07-04 13:15:00|4363.58|4363.58|4362.21|4362.21|4364.09|4364.09|4362.21|4362.21|0
1720099200000|2024-07-04 13:20:00|4361.99|4361.99|4361.23|4361.23|4362.24|4362.24|4360.13|4360.13|0
1720099500000|2024-07-04 13:25:00|4361.67|4361.67|4360.67|4360.67|4361.86|4361.86|4360.67|4360.67|0
1720099800000|2024-07-04 13:30:00|4360.56|4360.56|4356.81|4356.81|4360.56|4360.56|4356.81|4356.81|0
1720100100000|2024-07-04 13:35:00|4356.74|4356.74|4357.7|4357.7|4358.77|4358.77|4356.7|4356.7|0
1720100400000|2024-07-04 13:40:00|4357.36|4357.36|4355.89|4355.89|4357.36|4357.36|4355.4|4355.4|0
1720100700000|2024-07-04 13:45:00|4356.02|4356.02|4354.01|4354.01|4356.02|4356.02|4353.42|4353.42|0
1720101000000|2024-07-04 13:50:00|4354.34|4354.34|4353.33|4353.33|4355.38|4355.38|4352.99|4352.99|0
1720101300000|2024-07-04 13:55:00|4353.46|4353.46|4353.01|4353.01|4353.57|4353.57|4352.32|4352.32|0
1720101600000|2024-07-04 14:00:00|4353.24|4353.24|4351.39|4351.39|4354.26|4354.26|4351.39|4351.39|0
1720101900000|2024-07-04 14:05:00|4351.52|4351.52|4348.75|4348.75|4351.78|4351.78|4348.75|4348.75|0
1720102200000|2024-07-04 14:10:00|4348.97|4348.97|4346.79|4346.79|4348.97|4348.97|4345.68|4345.68|0
1720102500000|2024-07-04 14:15:00|4346.75|4346.75|4346.41|4346.41|4346.75|4346.75|4345.48|4345.48|0
1720102800000|2024-07-04 14:20:00|4346.19|4346.19|4342.44|4342.44|4346.19|4346.19|4342.33|4342.33|0
1720103100000|2024-07-04 14:25:00|4342.16|4342.16|4341.03|4341.03|4342.33|4342.33|4340.56|4340.56|0
1720103400000|2024-07-04 14:30:00|4341.11|4341.11|4340.38|4340.38|4341.72|4341.72|4340.38|4340.38|0
1720103700000|2024-07-04 14:35:00|4340.05|4340.05|4337.47|4337.47|4340.38|4340.38|4336.71|4336.71|0
1720104000000|2024-07-04 14:40:00|4337.13|4337.13|4341.23|4341.23|4341.23|4341.23|4337|4337|0
1720104300000|2024-07-04 14:45:00|4340.67|4340.67|4340.74|4340.74|4340.87|4340.87|4339.27|4339.27|0
1720104600000|2024-07-04 14:50:00|4340.79|4340.79|4342.47|4342.47|4343.26|4343.26|4340.79|4340.79|0
1720104900000|2024-07-04 14:55:00|4342.55|4342.55|4342.11|4342.11|4344.28|4344.28|4341.98|4341.98|0
1720105200000|2024-07-04 15:00:00|4342.15|4342.15|4342.33|4342.33|4342.37|4342.37|4339.69|4339.69|0
1720105500000|2024-07-04 15:05:00|4342.47|4342.47|4342.48|4342.48|4342.48|4342.48|4341.7|4341.7|0
1720105800000|2024-07-04 15:10:00|4342.42|4342.42|4340.89|4340.89|4342.42|4342.42|4339.93|4339.93|0
1720106100000|2024-07-04 15:15:00|4340.76|4340.76|4340.1|4340.1|4340.89|4340.89|4338.97|4338.97|0
1720106400000|2024-07-04 15:20:00|4340.23|4340.23|4338.45|4338.45|4341.24|4341.24|4338.25|4338.25|0
1720106700000|2024-07-04 15:25:00|4338.59|4338.59|4345.37|4345.37|4345.37|4345.37|4338.12|4338.12|0
1720163700000|2024-07-05 07:15:00|4340.68|4340.68|4339.91|4339.91|4341|4341|4335.45|4335.45|0
1720164000000|2024-07-05 07:20:00|4340.25|4340.25|4334.86|4334.86|4340.25|4340.25|4332.81|4332.81|0
1720164300000|2024-07-05 07:25:00|4334.84|4334.84|4336.7|4336.7|4340.24|4340.24|4334.84|4334.84|0
1720164600000|2024-07-05 07:30:00|4336.92|4336.92|4335.24|4335.24|4337.04|4337.04|4334.61|4334.61|0
1720164900000|2024-07-05 07:35:00|4335.23|4335.23|4336.43|4336.43|4337.57|4337.57|4334.4|4334.4|0
1720165200000|2024-07-05 07:40:00|4336.44|4336.44|4339.19|4339.19|4340.75|4340.75|4332.56|4332.56|0
1720165500000|2024-07-05 07:45:00|4339.14|4339.14|4327.71|4327.71|4340.68|4340.68|4327.22|4327.22|0
1720165800000|2024-07-05 07:50:00|4327.55|4327.55|4326.19|4326.19|4328.22|4328.22|4322.73|4322.73|0
1720166100000|2024-07-05 07:55:00|4326.53|4326.53|4327.22|4327.22|4327.89|4327.89|4322.99|4322.99|0
1720166400000|2024-07-05 08:00:00|4327.56|4327.56|4324.44|4324.44|4328.91|4328.91|4324.44|4324.44|0
1720166700000|2024-07-05 08:05:00|4324.17|4324.17|4325.73|4325.73|4325.73|4325.73|4320.52|4320.52|0
1720167000000|2024-07-05 08:10:00|4325.84|4325.84|4326.81|4326.81|4327.97|4327.97|4324.74|4324.74|0
1720167300000|2024-07-05 08:15:00|4326.68|4326.68|4326.11|4326.11|4328.05|4328.05|4325.74|4325.74|0
1720167600000|2024-07-05 08:20:00|4326.22|4326.22|4328.58|4328.58|4328.58|4328.58|4326.02|4326.02|0
1720167900000|2024-07-05 08:25:00|4328.69|4328.69|4326.46|4326.46|4328.69|4328.69|4324.09|4324.09|0
1720168200000|2024-07-05 08:30:00|4326.8|4326.8|4323.87|4323.87|4326.8|4326.8|4322.47|4322.47|0
1720168500000|2024-07-05 08:35:00|4323.49|4323.49|4324.86|4324.86|4325.47|4325.47|4323.24|4323.24|0
1720168800000|2024-07-05 08:40:00|4325.6|4325.6|4329.01|4329.01|4329.01|4329.01|4325.6|4325.6|0
1720169100000|2024-07-05 08:45:00|4329.35|4329.35|4327.2|4327.2|4329.35|4329.35|4325.89|4325.89|0
1720169400000|2024-07-05 08:50:00|4327.23|4327.23|4324.37|4324.37|4328.98|4328.98|4323.91|4323.91|0
1720169700000|2024-07-05 08:55:00|4324.71|4324.71|4324.72|4324.72|4325.59|4325.59|4322.94|4322.94|0
1720170000000|2024-07-05 09:00:00|4324.87|4324.87|4325.35|4325.35|4325.85|4325.85|4324.31|4324.31|0
1720170300000|2024-07-05 09:05:00|4325.02|4325.02|4327.02|4327.02|4328.09|4328.09|4325.02|4325.02|0
1720170600000|2024-07-05 09:10:00|4327.13|4327.13|4332.01|4332.01|4332.01|4332.01|4326.16|4326.16|0
1720170900000|2024-07-05 09:15:00|4332.23|4332.23|4328.26|4328.26|4332.23|4332.23|4326.92|4326.92|0
1720171200000|2024-07-05 09:20:00|4328.71|4328.71|4331.91|4331.91|4332.13|4332.13|4328.26|4328.26|0
1720171500000|2024-07-05 09:25:00|4331.94|4331.94|4331.6|4331.6|4332.83|4332.83|4331.34|4331.34|0
1720171800000|2024-07-05 09:30:00|4331.94|4331.94|4330.79|4330.79|4333.11|4333.11|4330.75|4330.75|0
1720172100000|2024-07-05 09:35:00|4330.83|4330.83|4329.51|4329.51|4330.96|4330.96|4328.39|4328.39|0
1720172400000|2024-07-05 09:40:00|4329.65|4329.65|4330.15|4330.15|4330.95|4330.95|4327.5|4327.5|0
1720172700000|2024-07-05 09:45:00|4329.92|4329.92|4328.21|4328.21|4330.15|4330.15|4327.04|4327.04|0
1720173000000|2024-07-05 09:50:00|4328.24|4328.24|4328.93|4328.93|4329.85|4329.85|4326.84|4326.84|0
1720173300000|2024-07-05 09:55:00|4329.93|4329.93|4328.63|4328.63|4331.99|4331.99|4328.63|4328.63|0
1720173600000|2024-07-05 10:00:00|4328.4|4328.4|4329.8|4329.8|4329.8|4329.8|4327.99|4327.99|0
1720173900000|2024-07-05 10:05:00|4329.57|4329.57|4333.35|4333.35|4333.68|4333.68|4329.21|4329.21|0
1720174200000|2024-07-05 10:10:00|4332.67|4332.67|4329.1|4329.1|4332.9|4332.9|4329.04|4329.04|0
1720174500000|2024-07-05 10:15:00|4328.83|4328.83|4328.02|4328.02|4328.96|4328.96|4326.81|4326.81|0
1720174800000|2024-07-05 10:20:00|4327.96|4327.96|4325.49|4325.49|4328.14|4328.14|4325.49|4325.49|0
1720175100000|2024-07-05 10:25:00|4325.71|4325.71|4323.9|4323.9|4327.31|4327.31|4323.34|4323.34|0
1720175400000|2024-07-05 10:30:00|4324.01|4324.01|4323.65|4323.65|4326.21|4326.21|4323.65|4323.65|0
1720175700000|2024-07-05 10:35:00|4323.31|4323.31|4322.8|4322.8|4323.8|4323.8|4321.67|4321.67|0
1720176000000|2024-07-05 10:40:00|4322.57|4322.57|4319.5|4319.5|4322.57|4322.57|4318.49|4318.49|0
1720176300000|2024-07-05 10:45:00|4319.64|4319.64|4319.69|4319.69|4320.77|4320.77|4319.3|4319.3|0
1720176600000|2024-07-05 10:50:00|4319.46|4319.46|4321.71|4321.71|4321.71|4321.71|4317.8|4317.8|0
1720176900000|2024-07-05 10:55:00|4321.85|4321.85|4320.39|4320.39|4324.17|4324.17|4320.17|4320.17|0
1720177200000|2024-07-05 11:00:00|4320.28|4320.28|4318.39|4318.39|4320.61|4320.61|4317.29|4317.29|0
1720177500000|2024-07-05 11:05:00|4318.17|4318.17|4320.83|4320.83|4320.83|4320.83|4317.7|4317.7|0
1720177800000|2024-07-05 11:10:00|4320.74|4320.74|4316.22|4316.22|4321.07|4321.07|4316.22|4316.22|0
1720178100000|2024-07-05 11:15:00|4316.25|4316.25|4313.49|4313.49|4316.28|4316.28|4313.42|4313.42|0
1720178400000|2024-07-05 11:20:00|4313.34|4313.34|4312.88|4312.88|4313.56|4313.56|4310.31|4310.31|0
1720178700000|2024-07-05 11:25:00|4312.74|4312.74|4309.84|4309.84|4313.41|4313.41|4307.47|4307.47|0
1720179000000|2024-07-05 11:30:00|4309.99|4309.99|4306.47|4306.47|4309.99|4309.99|4305.45|4305.45|0
1720179300000|2024-07-05 11:35:00|4307.14|4307.14|4310.22|4310.22|4310.22|4310.22|4307.08|4307.08|0
1720179600000|2024-07-05 11:40:00|4310.08|4310.08|4310.31|4310.31|4311.06|4311.06|4308.8|4308.8|0
1720179900000|2024-07-05 11:45:00|4310.18|4310.18|4310.2|4310.2|4310.98|4310.98|4309.73|4309.73|0
1720180200000|2024-07-05 11:50:00|4310.53|4310.53|4311.46|4311.46|4312.05|4312.05|4308.53|4308.53|0
1720180500000|2024-07-05 11:55:00|4311.33|4311.33|4310.62|4310.62|4312.13|4312.13|4309.67|4309.67|0
1720180800000|2024-07-05 12:00:00|4310.85|4310.85|4312.76|4312.76|4313.22|4313.22|4310.85|4310.85|0
1720181100000|2024-07-05 12:05:00|4313.25|4313.25|4316.67|4316.67|4318.42|4318.42|4313.25|4313.25|0
1720181400000|2024-07-05 12:10:00|4316.34|4316.34|4313.87|4313.87|4316.8|4316.8|4313.74|4313.74|0
1720181700000|2024-07-05 12:15:00|4314.02|4314.02|4310.97|4310.97|4315.46|4315.46|4310.97|4310.97|0
1720182000000|2024-07-05 12:20:00|4311.87|4311.87|4314.32|4314.32|4315.59|4315.59|4310.82|4310.82|0
1720182300000|2024-07-05 12:25:00|4314.54|4314.54|4316.61|4316.61|4317.81|4317.81|4314.54|4314.54|0
1720182600000|2024-07-05 12:30:00|4316.48|4316.48|4304.78|4304.78|4323.77|4323.77|4303.51|4303.51|0
1720182900000|2024-07-05 12:35:00|4304.55|4304.55|4302.71|4302.71|4307.05|4307.05|4301.31|4301.31|0
1720183200000|2024-07-05 12:40:00|4302.38|4302.38|4310.81|4310.81|4312.01|4312.01|4302.16|4302.16|0
1720183500000|2024-07-05 12:45:00|4310.78|4310.78|4311.57|4311.57|4313.59|4313.59|4309.57|4309.57|0
1720183800000|2024-07-05 12:50:00|4311.8|4311.8|4318.04|4318.04|4318.79|4318.79|4311.8|4311.8|0
1720184100000|2024-07-05 12:55:00|4317.98|4317.98|4313.8|4313.8|4317.98|4317.98|4313.69|4313.69|0
1720184400000|2024-07-05 13:00:00|4314.13|4314.13|4319.04|4319.04|4319.04|4319.04|4313.13|4313.13|0
1720184700000|2024-07-05 13:05:00|4318.37|4318.37|4309.79|4309.79|4318.37|4318.37|4308.57|4308.57|0
1720185000000|2024-07-05 13:10:00|4310.13|4310.13|4309.53|4309.53|4311.83|4311.83|4307.37|4307.37|0
1720185300000|2024-07-05 13:15:00|4310.06|4310.06|4306.27|4306.27|4310.99|4310.99|4306.27|4306.27|0
1720185600000|2024-07-05 13:20:00|4306.38|4306.38|4310.75|4310.75|4310.75|4310.75|4306.08|4306.08|0
1720185900000|2024-07-05 13:25:00|4310.06|4310.06|4305.4|4305.4|4310.64|4310.64|4305.36|4305.36|0
1720186200000|2024-07-05 13:30:00|4305.06|4305.06|4303.06|4303.06|4305.11|4305.11|4296.92|4296.92|0
1720186500000|2024-07-05 13:35:00|4302.06|4302.06|4298.81|4298.81|4304.07|4304.07|4294.47|4294.47|0
1720186800000|2024-07-05 13:40:00|4299.15|4299.15|4296.72|4296.72|4301.61|4301.61|4296.6|4296.6|0
1720187100000|2024-07-05 13:45:00|4296.5|4296.5|4281.79|4281.79|4296.5|4296.5|4281.68|4281.68|0
1720187400000|2024-07-05 13:50:00|4281.91|4281.91|4278.78|4278.78|4281.91|4281.91|4275.02|4275.02|0
1720187700000|2024-07-05 13:55:00|4278.45|4278.45|4283.09|4283.09|4283.49|4283.49|4277.98|4277.98|0
1720188000000|2024-07-05 14:00:00|4282.76|4282.76|4280.12|4280.12|4284.71|4284.71|4279|4279|0
1720188300000|2024-07-05 14:05:00|4279.99|4279.99|4278.31|4278.31|4280.12|4280.12|4275.77|4275.77|0
1720188600000|2024-07-05 14:10:00|4278.1|4278.1|4280.26|4280.26|4281.69|4281.69|4273.11|4273.11|0
1720188900000|2024-07-05 14:15:00|4280.92|4280.92|4279.62|4279.62|4282.27|4282.27|4276.24|4276.24|0
1720189200000|2024-07-05 14:20:00|4279.95|4279.95|4273.42|4273.42|4279.95|4279.95|4273.42|4273.42|0
1720189500000|2024-07-05 14:25:00|4273.34|4273.34|4274.22|4274.22|4277.09|4277.09|4273.34|4273.34|0
1720189800000|2024-07-05 14:30:00|4274.15|4274.15|4278.62|4278.62|4280.21|4280.21|4272.62|4272.62|0
1720190100000|2024-07-05 14:35:00|4278.85|4278.85|4282.17|4282.17|4284.03|4284.03|4278.08|4278.08|0
1720190400000|2024-07-05 14:40:00|4281.84|4281.84|4286.55|4286.55|4286.55|4286.55|4280.83|4280.83|0
1720190700000|2024-07-05 14:45:00|4286.41|4286.41|4288.12|4288.12|4291.68|4291.68|4286.23|4286.23|0
1720191000000|2024-07-05 14:50:00|4288.17|4288.17|4291.68|4291.68|4291.68|4291.68|4288.17|4288.17|0
1720191300000|2024-07-05 14:55:00|4291.81|4291.81|4288.12|4288.12|4292.15|4292.15|4286.86|4286.86|0
1720191600000|2024-07-05 15:00:00|4288.24|4288.24|4287.9|4287.9|4290.25|4290.25|4286.02|4286.02|0
1720191900000|2024-07-05 15:05:00|4288.03|4288.03|4288.36|4288.36|4290.42|4290.42|4287.17|4287.17|0
1720192200000|2024-07-05 15:10:00|4288.25|4288.25|4283.45|4283.45|4290.15|4290.15|4283.45|4283.45|0
1720192500000|2024-07-05 15:15:00|4283.57|4283.57|4287.32|4287.32|4287.68|4287.68|4283.16|4283.16|0
1720192800000|2024-07-05 15:20:00|4287.35|4287.35|4283.41|4283.41|4287.78|4287.78|4281.31|4281.31|0
1720193100000|2024-07-05 15:25:00|4283.28|4283.28|4283.2|4283.2|4284.59|4284.59|4281.15|4281.15|0
1720422900000|2024-07-08 07:15:00|4264.36|4264.36|4266.66|4266.66|4269.83|4269.83|4263.5|4263.5|0
1720423200000|2024-07-08 07:20:00|4266.99|4266.99|4271.7|4271.7|4271.7|4271.7|4264.02|4264.02|0
1720423500000|2024-07-08 07:25:00|4271.67|4271.67|4273.68|4273.68|4274.01|4274.01|4268.12|4268.12|0
1720423800000|2024-07-08 07:30:00|4273.57|4273.57|4279.22|4279.22|4279.22|4279.22|4273.39|4273.39|0
1720424100000|2024-07-08 07:35:00|4279.07|4279.07|4279.2|4279.2|4280.02|4280.02|4275.37|4275.37|0
1720424400000|2024-07-08 07:40:00|4278.86|4278.86|4280.23|4280.23|4281.26|4281.26|4278.2|4278.2|0
1720424700000|2024-07-08 07:45:00|4280.37|4280.37|4279.77|4279.77|4282.72|4282.72|4278.11|4278.11|0
1720425000000|2024-07-08 07:50:00|4279.63|4279.63|4278.7|4278.7|4282.06|4282.06|4276.9|4276.9|0
1720425300000|2024-07-08 07:55:00|4277.7|4277.7|4282.43|4282.43|4283.37|4283.37|4277.7|4277.7|0
1720425600000|2024-07-08 08:00:00|4282.98|4282.98|4287.14|4287.14|4289.21|4289.21|4282.54|4282.54|0
1720425900000|2024-07-08 08:05:00|4287.18|4287.18|4285.28|4285.28|4287.96|4287.96|4285.15|4285.15|0
1720426200000|2024-07-08 08:10:00|4285.62|4285.62|4290.62|4290.62|4291.08|4291.08|4285.62|4285.62|0
1720426500000|2024-07-08 08:15:00|4290.65|4290.65|4289.57|4289.57|4291.63|4291.63|4288.39|4288.39|0
1720426800000|2024-07-08 08:20:00|4289.91|4289.91|4299.43|4299.43|4299.43|4299.43|4289.77|4289.77|0
1720427100000|2024-07-08 08:25:00|4299.56|4299.56|4299.74|4299.74|4300.03|4300.03|4296.07|4296.07|0
1720427400000|2024-07-08 08:30:00|4300.08|4300.08|4304.39|4304.39|4304.73|4304.73|4300.08|4300.08|0
1720427700000|2024-07-08 08:35:00|4304.06|4304.06|4303.53|4303.53|4305.5|4305.5|4303.35|4303.35|0
1720428000000|2024-07-08 08:40:00|4303.5|4303.5|4303.84|4303.84|4305.12|4305.12|4302.46|4302.46|0
1720428300000|2024-07-08 08:45:00|4303.89|4303.89|4303.24|4303.24|4305.01|4305.01|4302.95|4302.95|0
1720428600000|2024-07-08 08:50:00|4303.37|4303.37|4304.8|4304.8|4304.8|4304.8|4302.96|4302.96|0
1720428900000|2024-07-08 08:55:00|4305.13|4305.13|4301.37|4301.37|4307.2|4307.2|4301.03|4301.03|0
1720429200000|2024-07-08 09:00:00|4302.04|4302.04|4298.46|4298.46|4302.04|4302.04|4298.46|4298.46|0
1720429500000|2024-07-08 09:05:00|4298.33|4298.33|4302.2|4302.2|4302.67|4302.67|4298.25|4298.25|0
1720429800000|2024-07-08 09:10:00|4301.69|4301.69|4307.37|4307.37|4307.94|4307.94|4300.75|4300.75|0
1720430100000|2024-07-08 09:15:00|4307.81|4307.81|4311.86|4311.86|4312.45|4312.45|4307.14|4307.14|0
1720430400000|2024-07-08 09:20:00|4312.08|4312.08|4319.1|4319.1|4319.21|4319.21|4312.08|4312.08|0
1720430700000|2024-07-08 09:25:00|4318.97|4318.97|4321.22|4321.22|4322.36|4322.36|4318.89|4318.89|0
1720431000000|2024-07-08 09:30:00|4321.15|4321.15|4324.06|4324.06|4326.39|4326.39|4321.15|4321.15|0
1720431300000|2024-07-08 09:35:00|4324.13|4324.13|4321.64|4321.64|4325.9|4325.9|4321.64|4321.64|0
1720431600000|2024-07-08 09:40:00|4321.53|4321.53|4325.39|4325.39|4325.54|4325.54|4318.86|4318.86|0
1720431900000|2024-07-08 09:45:00|4325.4|4325.4|4329.67|4329.67|4329.67|4329.67|4324.08|4324.08|0
1720432200000|2024-07-08 09:50:00|4329.6|4329.6|4328.57|4328.57|4330.6|4330.6|4327.21|4327.21|0
1720432500000|2024-07-08 09:55:00|4328.54|4328.54|4328.87|4328.87|4328.98|4328.98|4326.54|4326.54|0
1720432800000|2024-07-08 10:00:00|4328.53|4328.53|4331.74|4331.74|4332.52|4332.52|4326.7|4326.7|0
1720433100000|2024-07-08 10:05:00|4331.86|4331.86|4333.1|4333.1|4333.1|4333.1|4331.59|4331.59|0
1720433400000|2024-07-08 10:10:00|4332.76|4332.76|4338.67|4338.67|4339.47|4339.47|4331.58|4331.58|0
1720433700000|2024-07-08 10:15:00|4338.53|4338.53|4337.25|4337.25|4338.87|4338.87|4335.68|4335.68|0
1720434000000|2024-07-08 10:20:00|4337.32|4337.32|4337.89|4337.89|4338.86|4338.86|4336.28|4336.28|0
1720434300000|2024-07-08 10:25:00|4337.67|4337.67|4337.41|4337.41|4338.04|4338.04|4337.19|4337.19|0
1720434600000|2024-07-08 10:30:00|4337.07|4337.07|4336.25|4336.25|4337.07|4337.07|4334.4|4334.4|0
1720434900000|2024-07-08 10:35:00|4336.17|4336.17|4335.16|4335.16|4336.17|4336.17|4333.71|4333.71|0
1720435200000|2024-07-08 10:40:00|4335.08|4335.08|4331.11|4331.11|4335.42|4335.42|4330.01|4330.01|0
1720435500000|2024-07-08 10:45:00|4331.07|4331.07|4329.08|4329.08|4331.76|4331.76|4328.21|4328.21|0
1720435800000|2024-07-08 10:50:00|4329.21|4329.21|4327.4|4327.4|4330.46|4330.46|4326.43|4326.43|0
1720436100000|2024-07-08 10:55:00|4328.07|4328.07|4329.85|4329.85|4330.25|4330.25|4327.13|4327.13|0
1720436400000|2024-07-08 11:00:00|4329.51|4329.51|4334.01|4334.01|4334.09|4334.09|4329.51|4329.51|0
1720436700000|2024-07-08 11:05:00|4334.12|4334.12|4335.63|4335.63|4335.89|4335.89|4334.12|4334.12|0
1720437000000|2024-07-08 11:10:00|4335.49|4335.49|4337.33|4337.33|4337.47|4337.47|4335.49|4335.49|0
1720437300000|2024-07-08 11:15:00|4337.74|4337.74|4337.79|4337.79|4338.88|4338.88|4337.49|4337.49|0
1720437600000|2024-07-08 11:20:00|4338.01|4338.01|4336.72|4336.72|4340.49|4340.49|4336.46|4336.46|0
1720437900000|2024-07-08 11:25:00|4336.84|4336.84|4335.07|4335.07|4336.84|4336.84|4335.02|4335.02|0
1720438200000|2024-07-08 11:30:00|4334.84|4334.84|4331.92|4331.92|4335.93|4335.93|4331.71|4331.71|0
1720438500000|2024-07-08 11:35:00|4331.58|4331.58|4331.99|4331.99|4333.1|4333.1|4331.58|4331.58|0
1720438800000|2024-07-08 11:40:00|4332.1|4332.1|4334.15|4334.15|4334.15|4334.15|4331.75|4331.75|0
1720439100000|2024-07-08 11:45:00|4334.23|4334.23|4328.67|4328.67|4334.23|4334.23|4328.45|4328.45|0
1720439400000|2024-07-08 11:50:00|4329.01|4329.01|4330.01|4330.01|4330.15|4330.15|4328.48|4328.48|0
1720439700000|2024-07-08 11:55:00|4330.68|4330.68|4330.46|4330.46|4330.91|4330.91|4329.75|4329.75|0
1720440000000|2024-07-08 12:00:00|4330.32|4330.32|4329.06|4329.06|4330.51|4330.51|4327.81|4327.81|0
1720440300000|2024-07-08 12:05:00|4328.93|4328.93|4325.97|4325.97|4329.43|4329.43|4325.89|4325.89|0
1720440600000|2024-07-08 12:10:00|4325.74|4325.74|4322.64|4322.64|4325.74|4325.74|4322.64|4322.64|0
1720440900000|2024-07-08 12:15:00|4322.31|4322.31|4323.68|4323.68|4323.7|4323.7|4322.19|4322.19|0
1720441200000|2024-07-08 12:20:00|4323.9|4323.9|4321.2|4321.2|4323.9|4323.9|4320.95|4320.95|0
1720441500000|2024-07-08 12:25:00|4321.53|4321.53|4323.46|4323.46|4324.47|4324.47|4321.53|4321.53|0
1720441800000|2024-07-08 12:30:00|4323.57|4323.57|4331.08|4331.08|4331.08|4331.08|4323.57|4323.57|0
1720442100000|2024-07-08 12:35:00|4331.34|4331.34|4329.45|4329.45|4331.34|4331.34|4327.93|4327.93|0
1720442400000|2024-07-08 12:40:00|4329.32|4329.32|4328.93|4328.93|4329.53|4329.53|4326.02|4326.02|0
1720442700000|2024-07-08 12:45:00|4328.26|4328.26|4322.21|4322.21|4328.26|4328.26|4322.21|4322.21|0
1720443000000|2024-07-08 12:50:00|4322.68|4322.68|4322.24|4322.24|4324.4|4324.4|4322.24|4322.24|0
1720443300000|2024-07-08 12:55:00|4322.58|4322.58|4323.01|4323.01|4324.06|4324.06|4321.97|4321.97|0
1720443600000|2024-07-08 13:00:00|4322.87|4322.87|4324.79|4324.79|4325.02|4325.02|4322.17|4322.17|0
1720443900000|2024-07-08 13:05:00|4324.57|4324.57|4323.37|4323.37|4324.57|4324.57|4322.51|4322.51|0
1720444200000|2024-07-08 13:10:00|4323.6|4323.6|4323.15|4323.15|4323.77|4323.77|4322.12|4322.12|0
1720444500000|2024-07-08 13:15:00|4323.82|4323.82|4324.63|4324.63|4324.63|4324.63|4322.73|4322.73|0
1720444800000|2024-07-08 13:20:00|4324.52|4324.52|4326.71|4326.71|4326.71|4326.71|4323.38|4323.38|0
1720445100000|2024-07-08 13:25:00|4326.6|4326.6|4326.01|4326.01|4326.71|4326.71|4324.79|4324.79|0
1720445400000|2024-07-08 13:30:00|4325.88|4325.88|4328.71|4328.71|4329.3|4329.3|4325.57|4325.57|0
1720445700000|2024-07-08 13:35:00|4328.56|4328.56|4332.82|4332.82|4333.29|4333.29|4327.76|4327.76|0
1720446000000|2024-07-08 13:40:00|4332.49|4332.49|4329.51|4329.51|4332.49|4332.49|4328.16|4328.16|0
1720446300000|2024-07-08 13:45:00|4329.18|4329.18|4330.39|4330.39|4330.49|4330.49|4327.03|4327.03|0
1720446600000|2024-07-08 13:50:00|4330.52|4330.52|4327.99|4327.99|4331.39|4331.39|4325.99|4325.99|0
1720446900000|2024-07-08 13:55:00|4327.76|4327.76|4324.45|4324.45|4327.76|4327.76|4323.94|4323.94|0
1720447200000|2024-07-08 14:00:00|4324.52|4324.52|4320.07|4320.07|4325.46|4325.46|4319.49|4319.49|0
1720447500000|2024-07-08 14:05:00|4320.41|4320.41|4317.86|4317.86|4320.41|4320.41|4314.97|4314.97|0
1720447800000|2024-07-08 14:10:00|4318.08|4318.08|4315.66|4315.66|4318.08|4318.08|4315.42|4315.42|0
1720448100000|2024-07-08 14:15:00|4315.53|4315.53|4313.7|4313.7|4318.31|4318.31|4312.9|4312.9|0
1720448400000|2024-07-08 14:20:00|4313.59|4313.59|4314.85|4314.85|4314.85|4314.85|4312.82|4312.82|0
1720448700000|2024-07-08 14:25:00|4314.74|4314.74|4313.94|4313.94|4315.41|4315.41|4313.5|4313.5|0
1720449000000|2024-07-08 14:30:00|4313.79|4313.79|4315.1|4315.1|4315.1|4315.1|4312.75|4312.75|0
1720449300000|2024-07-08 14:35:00|4314.77|4314.77|4316.2|4316.2|4317.37|4317.37|4314.39|4314.39|0
1720449600000|2024-07-08 14:40:00|4316.53|4316.53|4311.92|4311.92|4317.76|4317.76|4311.92|4311.92|0
1720449900000|2024-07-08 14:45:00|4311.59|4311.59|4313.7|4313.7|4315.4|4315.4|4311.06|4311.06|0
1720450200000|2024-07-08 14:50:00|4313.36|4313.36|4310.16|4310.16|4313.74|4313.74|4310.16|4310.16|0
1720450500000|2024-07-08 14:55:00|4310.49|4310.49|4308.73|4308.73|4310.49|4310.49|4308.48|4308.48|0
1720450800000|2024-07-08 15:00:00|4308.39|4308.39|4308.79|4308.79|4309.27|4309.27|4307.15|4307.15|0
1720451100000|2024-07-08 15:05:00|4308.52|4308.52|4309.92|4309.92|4310.72|4310.72|4308.52|4308.52|0
1720451400000|2024-07-08 15:10:00|4310.14|4310.14|4307.08|4307.08|4311.1|4311.1|4307.08|4307.08|0
1720451700000|2024-07-08 15:15:00|4307.21|4307.21|4308.46|4308.46|4309.12|4309.12|4307.2|4307.2|0
1720452000000|2024-07-08 15:20:00|4308.42|4308.42|4310.13|4310.13|4311.31|4311.31|4308.27|4308.27|0
1720452300000|2024-07-08 15:25:00|4310.08|4310.08|4308.59|4308.59|4310.56|4310.56|4307.71|4307.71|0
1720509300000|2024-07-09 07:15:00|4276.14|4276.14|4280.77|4280.77|4284.49|4284.49|4275.81|4275.81|0
1720509600000|2024-07-09 07:20:00|4280.1|4280.1|4284.15|4284.15|4287.48|4287.48|4278.41|4278.41|0
1720509900000|2024-07-09 07:25:00|4284.04|4284.04|4288.71|4288.71|4290.36|4290.36|4283.09|4283.09|0
1720510200000|2024-07-09 07:30:00|4288.98|4288.98|4290.51|4290.51|4292.09|4292.09|4286.72|4286.72|0
1720510500000|2024-07-09 07:35:00|4290.37|4290.37|4289.94|4289.94|4290.37|4290.37|4284.36|4284.36|0
1720510800000|2024-07-09 07:40:00|4290.02|4290.02|4290.43|4290.43|4292.87|4292.87|4288.35|4288.35|0
1720511100000|2024-07-09 07:45:00|4291.1|4291.1|4289.7|4289.7|4292.49|4292.49|4288.13|4288.13|0
1720511400000|2024-07-09 07:50:00|4290.03|4290.03|4287.51|4287.51|4290.12|4290.12|4286.72|4286.72|0
1720511700000|2024-07-09 07:55:00|4288.18|4288.18|4290.95|4290.95|4291.82|4291.82|4287.11|4287.11|0
1720512000000|2024-07-09 08:00:00|4291.29|4291.29|4296.94|4296.94|4298.55|4298.55|4291.29|4291.29|0
1720512300000|2024-07-09 08:05:00|4296.6|4296.6|4294.81|4294.81|4296.94|4296.94|4294.49|4294.49|0
1720512600000|2024-07-09 08:10:00|4294.7|4294.7|4293.31|4293.31|4296.5|4296.5|4292.29|4292.29|0
1720512900000|2024-07-09 08:15:00|4293.26|4293.26|4292.43|4292.43|4297.79|4297.79|4290.48|4290.48|0
1720513200000|2024-07-09 08:20:00|4291.77|4291.77|4294.42|4294.42|4296.35|4296.35|4291.77|4291.77|0
1720513500000|2024-07-09 08:25:00|4294.55|4294.55|4294.41|4294.41|4294.88|4294.88|4292.15|4292.15|0
1720513800000|2024-07-09 08:30:00|4294.08|4294.08|4293.76|4293.76|4295.2|4295.2|4292.75|4292.75|0
1720514100000|2024-07-09 08:35:00|4293.49|4293.49|4294.5|4294.5|4295.33|4295.33|4291.52|4291.52|0
1720514400000|2024-07-09 08:40:00|4294.95|4294.95|4295.73|4295.73|4295.73|4295.73|4293.19|4293.19|0
1720514700000|2024-07-09 08:45:00|4295.81|4295.81|4297.19|4297.19|4297.62|4297.62|4294.14|4294.14|0
1720515000000|2024-07-09 08:50:00|4297.3|4297.3|4297.24|4297.24|4297.66|4297.66|4296.39|4296.39|0
1720515300000|2024-07-09 08:55:00|4296.91|4296.91|4296.89|4296.89|4297.29|4297.29|4295.6|4295.6|0
1720515600000|2024-07-09 09:00:00|4297.02|4297.02|4299.21|4299.21|4299.21|4299.21|4296.69|4296.69|0
1720515900000|2024-07-09 09:05:00|4299.1|4299.1|4293.4|4293.4|4299.1|4299.1|4292.38|4292.38|0
1720516200000|2024-07-09 09:10:00|4294.4|4294.4|4291.61|4291.61|4294.96|4294.96|4290.16|4290.16|0
1720516500000|2024-07-09 09:15:00|4291.39|4291.39|4287.29|4287.29|4291.39|4291.39|4287.29|4287.29|0
1720516800000|2024-07-09 09:20:00|4286.96|4286.96|4281.79|4281.79|4286.96|4286.96|4281.75|4281.75|0
1720517100000|2024-07-09 09:25:00|4281.35|4281.35|4283.6|4283.6|4283.6|4283.6|4280.32|4280.32|0
1720517400000|2024-07-09 09:30:00|4282.94|4282.94|4283.95|4283.95|4283.99|4283.99|4281.45|4281.45|0
1720517700000|2024-07-09 09:35:00|4283.73|4283.73|4281.79|4281.79|4284.22|4284.22|4281.79|4281.79|0
1720518000000|2024-07-09 09:40:00|4281.92|4281.92|4277.47|4277.47|4283|4283|4277.47|4277.47|0
1720518300000|2024-07-09 09:45:00|4277.46|4277.46|4274.58|4274.58|4277.65|4277.65|4273.8|4273.8|0
1720518600000|2024-07-09 09:50:00|4274.07|4274.07|4271|4271|4274.07|4274.07|4268.61|4268.61|0
1720518900000|2024-07-09 09:55:00|4270.89|4270.89|4260.12|4260.12|4271|4271|4258.62|4258.62|0
1720519200000|2024-07-09 10:00:00|4259.45|4259.45|4261.76|4261.76|4263.19|4263.19|4258.36|4258.36|0
1720519500000|2024-07-09 10:05:00|4261.43|4261.43|4252.51|4252.51|4261.54|4261.54|4251.05|4251.05|0
1720519800000|2024-07-09 10:10:00|4252.27|4252.27|4254.07|4254.07|4255.23|4255.23|4250.33|4250.33|0
1720520100000|2024-07-09 10:15:00|4254.29|4254.29|4247.82|4247.82|4254.63|4254.63|4247.1|4247.1|0
1720520400000|2024-07-09 10:20:00|4248.46|4248.46|4252.81|4252.81|4253.26|4253.26|4248.46|4248.46|0
1720520700000|2024-07-09 10:25:00|4252.14|4252.14|4253.16|4253.16|4253.83|4253.83|4251.26|4251.26|0
1720521000000|2024-07-09 10:30:00|4253.22|4253.22|4255.02|4255.02|4257.36|4257.36|4253.22|4253.22|0
1720521300000|2024-07-09 10:35:00|4255.28|4255.28|4256.04|4256.04|4256.95|4256.95|4255.28|4255.28|0
1720521600000|2024-07-09 10:40:00|4256.37|4256.37|4259.78|4259.78|4259.84|4259.84|4256.37|4256.37|0
1720521900000|2024-07-09 10:45:00|4259.67|4259.67|4258.18|4258.18|4259.99|4259.99|4257.43|4257.43|0
1720522200000|2024-07-09 10:50:00|4258.05|4258.05|4262.06|4262.06|4262.21|4262.21|4257.82|4257.82|0
1720522500000|2024-07-09 10:55:00|4261.72|4261.72|4257.92|4257.92|4261.75|4261.75|4257.62|4257.62|0
1720522800000|2024-07-09 11:00:00|4258.14|4258.14|4260.91|4260.91|4260.99|4260.99|4258.14|4258.14|0
1720523100000|2024-07-09 11:05:00|4260.49|4260.49|4258.18|4258.18|4260.49|4260.49|4257.27|4257.27|0
1720523400000|2024-07-09 11:10:00|4258.05|4258.05|4254.54|4254.54|4258.05|4258.05|4253.16|4253.16|0
1720523700000|2024-07-09 11:15:00|4254.67|4254.67|4253.09|4253.09|4255.77|4255.77|4253.07|4253.07|0
1720524000000|2024-07-09 11:20:00|4252.96|4252.96|4251.94|4251.94|4252.96|4252.96|4250.85|4250.85|0
1720524300000|2024-07-09 11:25:00|4251.61|4251.61|4256.05|4256.05|4256.05|4256.05|4250.94|4250.94|0
1720524600000|2024-07-09 11:30:00|4256.52|4256.52|4259.85|4259.85|4259.85|4259.85|4256.52|4256.52|0
1720524900000|2024-07-09 11:35:00|4260.18|4260.18|4260.21|4260.21|4260.34|4260.34|4257.72|4257.72|0
1720525200000|2024-07-09 11:40:00|4260.2|4260.2|4258.44|4258.44|4261.48|4261.48|4258.44|4258.44|0
1720525500000|2024-07-09 11:45:00|4258.77|4258.77|4257.78|4257.78|4258.79|4258.79|4257.69|4257.69|0
1720525800000|2024-07-09 11:50:00|4257.45|4257.45|4259.54|4259.54|4259.54|4259.54|4257.02|4257.02|0
1720526100000|2024-07-09 11:55:00|4259.67|4259.67|4259.33|4259.33|4262.73|4262.73|4259.26|4259.26|0
1720526400000|2024-07-09 12:00:00|4259.26|4259.26|4253.99|4253.99|4259.26|4259.26|4253.99|4253.99|0
1720526700000|2024-07-09 12:05:00|4254.32|4254.32|4252.34|4252.34|4254.66|4254.66|4251.94|4251.94|0
1720527000000|2024-07-09 12:10:00|4252.56|4252.56|4254.7|4254.7|4255.03|4255.03|4252.56|4252.56|0
1720527300000|2024-07-09 12:15:00|4255.03|4255.03|4251.63|4251.63|4255.65|4255.65|4251.18|4251.18|0
1720527600000|2024-07-09 12:20:00|4251.3|4251.3|4247.9|4247.9|4251.3|4251.3|4247.9|4247.9|0
1720527900000|2024-07-09 12:25:00|4247.68|4247.68|4243.15|4243.15|4247.68|4247.68|4243.15|4243.15|0
1720528200000|2024-07-09 12:30:00|4243.81|4243.81|4244.18|4244.18|4246.26|4246.26|4243.03|4243.03|0
1720528500000|2024-07-09 12:35:00|4244.41|4244.41|4240.19|4240.19|4244.85|4244.85|4240.12|4240.12|0
1720528800000|2024-07-09 12:40:00|4239.93|4239.93|4239.89|4239.89|4240.86|4240.86|4238.71|4238.71|0
1720529100000|2024-07-09 12:45:00|4239.85|4239.85|4238.44|4238.44|4239.85|4239.85|4237.1|4237.1|0
1720529400000|2024-07-09 12:50:00|4237.99|4237.99|4236.53|4236.53|4238.07|4238.07|4233.75|4233.75|0
1720529700000|2024-07-09 12:55:00|4236.42|4236.42|4236.44|4236.44|4238.73|4238.73|4234.25|4234.25|0
1720530000000|2024-07-09 13:00:00|4236.5|4236.5|4239.26|4239.26|4241.23|4241.23|4236.5|4236.5|0
1720530300000|2024-07-09 13:05:00|4238.59|4238.59|4239.4|4239.4|4239.73|4239.73|4237.47|4237.47|0
1720530600000|2024-07-09 13:10:00|4239.66|4239.66|4236.51|4236.51|4240|4240|4236.07|4236.07|0
1720530900000|2024-07-09 13:15:00|4236.78|4236.78|4234.93|4234.93|4238.65|4238.65|4234.58|4234.58|0
1720531200000|2024-07-09 13:20:00|4235.04|4235.04|4233.55|4233.55|4235.04|4235.04|4233.46|4233.46|0
1720531500000|2024-07-09 13:25:00|4233.47|4233.47|4230.1|4230.1|4233.61|4233.61|4230.1|4230.1|0
1720531800000|2024-07-09 13:30:00|4230.03|4230.03|4226.01|4226.01|4231.3|4231.3|4226.01|4226.01|0
1720532100000|2024-07-09 13:35:00|4225.88|4225.88|4234.02|4234.02|4234.02|4234.02|4225.88|4225.88|0
1720532400000|2024-07-09 13:40:00|4234.35|4234.35|4240.34|4240.34|4240.34|4240.34|4234.22|4234.22|0
1720532700000|2024-07-09 13:45:00|4239.98|4239.98|4245.13|4245.13|4246.38|4246.38|4239.98|4239.98|0
1720533000000|2024-07-09 13:50:00|4245.8|4245.8|4243.56|4243.56|4246.06|4246.06|4240.86|4240.86|0
1720533300000|2024-07-09 13:55:00|4243.69|4243.69|4243.55|4243.55|4247.15|4247.15|4242.96|4242.96|0
1720533600000|2024-07-09 14:00:00|4243.63|4243.63|4245.55|4245.55|4246.64|4246.64|4242.51|4242.51|0
1720533900000|2024-07-09 14:05:00|4245.49|4245.49|4244.07|4244.07|4246.18|4246.18|4243.46|4243.46|0
1720534200000|2024-07-09 14:10:00|4244.02|4244.02|4246.04|4246.04|4246.57|4246.57|4242.91|4242.91|0
1720534500000|2024-07-09 14:15:00|4245.91|4245.91|4245.81|4245.81|4248.65|4248.65|4244.99|4244.99|0
1720534800000|2024-07-09 14:20:00|4246.14|4246.14|4243.74|4243.74|4246.14|4246.14|4242.41|4242.41|0
1720535100000|2024-07-09 14:25:00|4243.61|4243.61|4244.66|4244.66|4244.98|4244.98|4241.86|4241.86|0
1720535400000|2024-07-09 14:30:00|4244.33|4244.33|4243.22|4243.22|4244.66|4244.66|4239.18|4239.18|0
1720535700000|2024-07-09 14:35:00|4243.88|4243.88|4248|4248|4248.47|4248.47|4243.88|4243.88|0
1720536000000|2024-07-09 14:40:00|4248.34|4248.34|4247.23|4247.23|4248.83|4248.83|4246.33|4246.33|0
1720536300000|2024-07-09 14:45:00|4247.36|4247.36|4249.36|4249.36|4249.94|4249.94|4246.43|4246.43|0
1720536600000|2024-07-09 14:50:00|4249.3|4249.3|4250.13|4250.13|4250.37|4250.37|4246.8|4246.8|0
1720536900000|2024-07-09 14:55:00|4250.24|4250.24|4247.38|4247.38|4250.24|4250.24|4246.11|4246.11|0
1720537200000|2024-07-09 15:00:00|4247.3|4247.3|4249.78|4249.78|4252.2|4252.2|4247.3|4247.3|0
1720537500000|2024-07-09 15:05:00|4249.55|4249.55|4248.46|4248.46|4250.46|4250.46|4248.18|4248.18|0
1720537800000|2024-07-09 15:10:00|4248.35|4248.35|4248.75|4248.75|4249.02|4249.02|4247.71|4247.71|0
1720538100000|2024-07-09 15:15:00|4248.64|4248.64|4249.35|4249.35|4251.1|4251.1|4247.24|4247.24|0
1720538400000|2024-07-09 15:20:00|4249.43|4249.43|4249.55|4249.55|4249.61|4249.61|4247.39|4247.39|0
1720538700000|2024-07-09 15:25:00|4249.33|4249.33|4248.07|4248.07|4249.33|4249.33|4246.75|4246.75|0
1720595700000|2024-07-10 07:15:00|4255.83|4255.83|4259.29|4259.29|4262.52|4262.52|4255.22|4255.22|0
1720596000000|2024-07-10 07:20:00|4258.62|4258.62|4257.65|4257.65|4260.48|4260.48|4257.1|4257.1|0
1720596300000|2024-07-10 07:25:00|4257.8|4257.8|4252.11|4252.11|4258.03|4258.03|4250.87|4250.87|0
1720596600000|2024-07-10 07:30:00|4251.85|4251.85|4252.72|4252.72|4256.1|4256.1|4250.71|4250.71|0
1720596900000|2024-07-10 07:35:00|4252.99|4252.99|4256.34|4256.34|4256.7|4256.7|4252.57|4252.57|0
1720597200000|2024-07-10 07:40:00|4255.01|4255.01|4247.15|4247.15|4255.01|4255.01|4246.16|4246.16|0
1720597500000|2024-07-10 07:45:00|4247.78|4247.78|4251.31|4251.31|4253.04|4253.04|4247.78|4247.78|0
1720597800000|2024-07-10 07:50:00|4251.44|4251.44|4249.33|4249.33|4252.04|4252.04|4248.41|4248.41|0
1720598100000|2024-07-10 07:55:00|4249.6|4249.6|4250.06|4250.06|4251.53|4251.53|4248.81|4248.81|0
1720598400000|2024-07-10 08:00:00|4249.61|4249.61|4247.99|4247.99|4249.75|4249.75|4246.8|4246.8|0
1720598700000|2024-07-10 08:05:00|4248.03|4248.03|4254.36|4254.36|4254.91|4254.91|4246.82|4246.82|0
1720599000000|2024-07-10 08:10:00|4254.59|4254.59|4250.98|4250.98|4254.59|4254.59|4249.67|4249.67|0
1720599300000|2024-07-10 08:15:00|4250.72|4250.72|4249.37|4249.37|4251.13|4251.13|4248.7|4248.7|0
1720599600000|2024-07-10 08:20:00|4248.7|4248.7|4247.39|4247.39|4250.14|4250.14|4247.17|4247.17|0
1720599900000|2024-07-10 08:25:00|4248.79|4248.79|4255.07|4255.07|4255.43|4255.43|4248.79|4248.79|0
1720600200000|2024-07-10 08:30:00|4254.99|4254.99|4254.33|4254.33|4256.65|4256.65|4254.18|4254.18|0
1720600500000|2024-07-10 08:35:00|4254.66|4254.66|4254.6|4254.6|4257.72|4257.72|4254.02|4254.02|0
1720600800000|2024-07-10 08:40:00|4254.71|4254.71|4250.11|4250.11|4254.71|4254.71|4247.79|4247.79|0
1720601100000|2024-07-10 08:45:00|4250.03|4250.03|4246.76|4246.76|4250.03|4250.03|4246.19|4246.19|0
1720601400000|2024-07-10 08:50:00|4246.89|4246.89|4244.73|4244.73|4247.2|4247.2|4242.82|4242.82|0
1720601700000|2024-07-10 08:55:00|4244.8|4244.8|4246.24|4246.24|4247.99|4247.99|4244.78|4244.78|0
1720602000000|2024-07-10 09:00:00|4246.37|4246.37|4252.92|4252.92|4252.92|4252.92|4246.37|4246.37|0
1720602300000|2024-07-10 09:05:00|4253.06|4253.06|4255.91|4255.91|4256.18|4256.18|4252.14|4252.14|0
1720602600000|2024-07-10 09:10:00|4255.88|4255.88|4256.46|4256.46|4256.85|4256.85|4253.9|4253.9|0
1720602900000|2024-07-10 09:15:00|4256.33|4256.33|4260.9|4260.9|4261.67|4261.67|4256|4256|0
1720603200000|2024-07-10 09:20:00|4260.77|4260.77|4260.82|4260.82|4262.81|4262.81|4260.3|4260.3|0
1720603500000|2024-07-10 09:25:00|4260.59|4260.59|4263.09|4263.09|4263.29|4263.29|4260.48|4260.48|0
1720603800000|2024-07-10 09:30:00|4262.95|4262.95|4263.46|4263.46|4264.93|4264.93|4262.55|4262.55|0
1720604100000|2024-07-10 09:35:00|4263.6|4263.6|4259.64|4259.64|4263.82|4263.82|4257.4|4257.4|0
1720604400000|2024-07-10 09:40:00|4259.57|4259.57|4256.54|4256.54|4259.57|4259.57|4256.54|4256.54|0
1720604700000|2024-07-10 09:45:00|4256.31|4256.31|4253.13|4253.13|4258.62|4258.62|4252.91|4252.91|0
1720605000000|2024-07-10 09:50:00|4253.26|4253.26|4255.68|4255.68|4256.37|4256.37|4253.26|4253.26|0
1720605300000|2024-07-10 09:55:00|4255.91|4255.91|4255.34|4255.34|4256.17|4256.17|4253.13|4253.13|0
1720605600000|2024-07-10 10:00:00|4255.21|4255.21|4257.32|4257.32|4258.95|4258.95|4255.21|4255.21|0
1720605900000|2024-07-10 10:05:00|4258.06|4258.06|4258.77|4258.77|4258.77|4258.77|4255.51|4255.51|0
1720606200000|2024-07-10 10:10:00|4258.88|4258.88|4257.94|4257.94|4259.88|4259.88|4256.1|4256.1|0
1720606500000|2024-07-10 10:15:00|4257.83|4257.83|4259.83|4259.83|4260.17|4260.17|4257.37|4257.37|0
1720606800000|2024-07-10 10:20:00|4259.7|4259.7|4261.69|4261.69|4261.69|4261.69|4259.6|4259.6|0
1720607100000|2024-07-10 10:25:00|4261.8|4261.8|4260.39|4260.39|4263.42|4263.42|4260.31|4260.31|0
1720607400000|2024-07-10 10:30:00|4260.26|4260.26|4259.07|4259.07|4261.98|4261.98|4258.61|4258.61|0
1720607700000|2024-07-10 10:35:00|4259.74|4259.74|4258.22|4258.22|4260.51|4260.51|4258.22|4258.22|0
1720608000000|2024-07-10 10:40:00|4258.63|4258.63|4263.42|4263.42|4265.32|4265.32|4258.43|4258.43|0
1720608300000|2024-07-10 10:45:00|4263.83|4263.83|4263.34|4263.34|4264.54|4264.54|4261.96|4261.96|0
1720608600000|2024-07-10 10:50:00|4263.47|4263.47|4265.08|4265.08|4265.41|4265.41|4263.36|4263.36|0
1720608900000|2024-07-10 10:55:00|4264.81|4264.81|4270.8|4270.8|4270.8|4270.8|4264.7|4264.7|0
1720609200000|2024-07-10 11:00:00|4271.14|4271.14|4267.2|4267.2|4272.21|4272.21|4267.2|4267.2|0
1720609500000|2024-07-10 11:05:00|4267.28|4267.28|4266.4|4266.4|4268.79|4268.79|4266.32|4266.32|0
1720609800000|2024-07-10 11:10:00|4266.51|4266.51|4265.57|4265.57|4266.93|4266.93|4264.64|4264.64|0
1720610100000|2024-07-10 11:15:00|4265.79|4265.79|4263.52|4263.52|4266.28|4266.28|4263.52|4263.52|0
1720610400000|2024-07-10 11:20:00|4263.39|4263.39|4266.11|4266.11|4266.34|4266.34|4263.06|4263.06|0
1720610700000|2024-07-10 11:25:00|4265.98|4265.98|4266.26|4266.26|4266.48|4266.48|4264.73|4264.73|0
1720611000000|2024-07-10 11:30:00|4266.04|4266.04|4265.12|4265.12|4266.37|4266.37|4264.13|4264.13|0
1720611300000|2024-07-10 11:35:00|4264.9|4264.9|4261.8|4261.8|4265.33|4265.33|4261.8|4261.8|0
1720611600000|2024-07-10 11:40:00|4262.02|4262.02|4263.67|4263.67|4263.78|4263.78|4261.66|4261.66|0
1720611900000|2024-07-10 11:45:00|4263.97|4263.97|4263.68|4263.68|4264.63|4264.63|4263.41|4263.41|0
1720612200000|2024-07-10 11:50:00|4263.6|4263.6|4265.22|4265.22|4265.22|4265.22|4262.46|4262.46|0
1720612500000|2024-07-10 11:55:00|4265.29|4265.29|4264.05|4264.05|4265.76|4265.76|4264|4264|0
1720612800000|2024-07-10 12:00:00|4264.19|4264.19|4266.37|4266.37|4266.76|4266.76|4263.39|4263.39|0
1720613100000|2024-07-10 12:05:00|4266.41|4266.41|4265.4|4265.4|4266.88|4266.88|4263.49|4263.49|0
1720613400000|2024-07-10 12:10:00|4266.07|4266.07|4266.09|4266.09|4266.67|4266.67|4265.7|4265.7|0
1720613700000|2024-07-10 12:15:00|4266.08|4266.08|4269.59|4269.59|4270.14|4270.14|4266.08|4266.08|0
1720614000000|2024-07-10 12:20:00|4269.52|4269.52|4266.33|4266.33|4269.52|4269.52|4266.33|4266.33|0
1720614300000|2024-07-10 12:25:00|4266.19|4266.19|4266.6|4266.6|4268.13|4268.13|4265.47|4265.47|0
1720614600000|2024-07-10 12:30:00|4266.27|4266.27|4266.44|4266.44|4266.69|4266.69|4265.82|4265.82|0
1720614900000|2024-07-10 12:35:00|4266.7|4266.7|4266.49|4266.49|4269.25|4269.25|4266.22|4266.22|0
1720615200000|2024-07-10 12:40:00|4266.62|4266.62|4267.49|4267.49|4268.61|4268.61|4266.29|4266.29|0
1720615500000|2024-07-10 12:45:00|4267.6|4267.6|4265.64|4265.64|4268.2|4268.2|4264.95|4264.95|0
1720615800000|2024-07-10 12:50:00|4265.98|4265.98|4266.55|4266.55|4267.9|4267.9|4265.43|4265.43|0
1720616100000|2024-07-10 12:55:00|4266.42|4266.42|4265.68|4265.68|4267.36|4267.36|4265.37|4265.37|0
1720616400000|2024-07-10 13:00:00|4266.02|4266.02|4266.3|4266.3|4266.35|4266.35|4264.02|4264.02|0
1720616700000|2024-07-10 13:05:00|4265.97|4265.97|4267.02|4267.02|4268.3|4268.3|4265.89|4265.89|0
1720617000000|2024-07-10 13:10:00|4266.69|4266.69|4267.32|4267.32|4267.71|4267.71|4266.69|4266.69|0
1720617300000|2024-07-10 13:15:00|4267.09|4267.09|4265.73|4265.73|4267.74|4267.74|4265.73|4265.73|0
1720617600000|2024-07-10 13:20:00|4265.95|4265.95|4266.06|4266.06|4267.21|4267.21|4265.73|4265.73|0
1720617900000|2024-07-10 13:25:00|4265.93|4265.93|4265.94|4265.94|4266.05|4266.05|4263.9|4263.9|0
1720618200000|2024-07-10 13:30:00|4265.72|4265.72|4263.76|4263.76|4266.02|4266.02|4262.42|4262.42|0
1720618500000|2024-07-10 13:35:00|4263.51|4263.51|4258.99|4258.99|4263.51|4263.51|4258.99|4258.99|0
1720618800000|2024-07-10 13:40:00|4259.06|4259.06|4256.37|4256.37|4260.78|4260.78|4256.23|4256.23|0
1720619100000|2024-07-10 13:45:00|4256.23|4256.23|4256.71|4256.71|4259.55|4259.55|4256.12|4256.12|0
1720619400000|2024-07-10 13:50:00|4257.04|4257.04|4260.94|4260.94|4261.76|4261.76|4256.71|4256.71|0
1720619700000|2024-07-10 13:55:00|4261.2|4261.2|4261.93|4261.93|4261.93|4261.93|4259.5|4259.5|0
1720620000000|2024-07-10 14:00:00|4262.06|4262.06|4264.88|4264.88|4266.19|4266.19|4262.06|4262.06|0
1720620300000|2024-07-10 14:05:00|4265.31|4265.31|4264.85|4264.85|4265.45|4265.45|4263.04|4263.04|0
1720620600000|2024-07-10 14:10:00|4264.96|4264.96|4260.74|4260.74|4265.52|4265.52|4260.74|4260.74|0
1720620900000|2024-07-10 14:15:00|4260.51|4260.51|4260.83|4260.83|4262.34|4262.34|4260.14|4260.14|0
1720621200000|2024-07-10 14:20:00|4260.5|4260.5|4263.74|4263.74|4263.76|4263.76|4260.5|4260.5|0
1720621500000|2024-07-10 14:25:00|4263.85|4263.85|4264.33|4264.33|4265.01|4265.01|4263.27|4263.27|0
1720621800000|2024-07-10 14:30:00|4264.22|4264.22|4264.43|4264.43|4264.43|4264.43|4261.91|4261.91|0
1720622100000|2024-07-10 14:35:00|4264.88|4264.88|4264.51|4264.51|4265.31|4265.31|4263.71|4263.71|0
1720622400000|2024-07-10 14:40:00|4264.4|4264.4|4264.35|4264.35|4265.16|4265.16|4263.6|4263.6|0
1720622700000|2024-07-10 14:45:00|4264.69|4264.69|4259.97|4259.97|4264.69|4264.69|4259.97|4259.97|0
1720623000000|2024-07-10 14:50:00|4259.82|4259.82|4259.84|4259.84|4260.06|4260.06|4258.13|4258.13|0
1720623300000|2024-07-10 14:55:00|4260.25|4260.25|4262.8|4262.8|4263.79|4263.79|4260.25|4260.25|0
1720623600000|2024-07-10 15:00:00|4262.84|4262.84|4266|4266|4267.58|4267.58|4262.84|4262.84|0
1720623900000|2024-07-10 15:05:00|4265.66|4265.66|4265.5|4265.5|4267.39|4267.39|4265.3|4265.3|0
1720624200000|2024-07-10 15:10:00|4265.56|4265.56|4267.1|4267.1|4267.55|4267.55|4264.18|4264.18|0
1720624500000|2024-07-10 15:15:00|4267.21|4267.21|4269.15|4269.15|4269.84|4269.84|4265.78|4265.78|0
1720624800000|2024-07-10 15:20:00|4269.03|4269.03|4273.02|4273.02|4273.78|4273.78|4268.7|4268.7|0
1720625100000|2024-07-10 15:25:00|4273.24|4273.24|4270.05|4270.05|4274.53|4274.53|4270.05|4270.05|0
1720682100000|2024-07-11 07:15:00|4276.36|4276.36|4270.33|4270.33|4276.44|4276.44|4270.33|4270.33|0
1720682400000|2024-07-11 07:20:00|4270|4270|4275.72|4275.72|4275.72|4275.72|4269.07|4269.07|0
1720682700000|2024-07-11 07:25:00|4276.06|4276.06|4276.53|4276.53|4277.33|4277.33|4274.09|4274.09|0
1720683000000|2024-07-11 07:30:00|4276.31|4276.31|4277.58|4277.58|4279.85|4279.85|4272.53|4272.53|0
1720683300000|2024-07-11 07:35:00|4277.22|4277.22|4277.03|4277.03|4277.87|4277.87|4275.05|4275.05|0
1720683600000|2024-07-11 07:40:00|4277.36|4277.36|4280.19|4280.19|4280.65|4280.65|4277.36|4277.36|0
1720683900000|2024-07-11 07:45:00|4280.11|4280.11|4281.3|4281.3|4281.45|4281.45|4279.31|4279.31|0
1720684200000|2024-07-11 07:50:00|4281.63|4281.63|4278.59|4278.59|4283.33|4283.33|4278.59|4278.59|0
1720684500000|2024-07-11 07:55:00|4278.44|4278.44|4281.12|4281.12|4281.45|4281.45|4277.81|4277.81|0
1720684800000|2024-07-11 08:00:00|4281.78|4281.78|4281.4|4281.4|4281.78|4281.78|4280.62|4280.62|0
1720685100000|2024-07-11 08:05:00|4281.18|4281.18|4281.8|4281.8|4284.5|4284.5|4281.18|4281.18|0
1720685400000|2024-07-11 08:10:00|4282.07|4282.07|4285.4|4285.4|4285.4|4285.4|4282.07|4282.07|0
1720685700000|2024-07-11 08:15:00|4285.46|4285.46|4288.81|4288.81|4288.81|4288.81|4285.24|4285.24|0
1720686000000|2024-07-11 08:20:00|4288.59|4288.59|4290.67|4290.67|4290.67|4290.67|4288.48|4288.48|0
1720686300000|2024-07-11 08:25:00|4291.34|4291.34|4292.01|4292.01|4292.34|4292.34|4290.52|4290.52|0
1720686600000|2024-07-11 08:30:00|4291.86|4291.86|4295.26|4295.26|4295.26|4295.26|4291.86|4291.86|0
1720686900000|2024-07-11 08:35:00|4295.29|4295.29|4294.77|4294.77|4296.39|4296.39|4294.63|4294.63|0
1720687200000|2024-07-11 08:40:00|4294.9|4294.9|4298.16|4298.16|4298.27|4298.27|4294.9|4294.9|0
1720687500000|2024-07-11 08:45:00|4298.83|4298.83|4298.94|4298.94|4299.7|4299.7|4298.49|4298.49|0
1720687800000|2024-07-11 08:50:00|4298.81|4298.81|4300.18|4300.18|4300.18|4300.18|4298.81|4298.81|0
1720688100000|2024-07-11 08:55:00|4300.05|4300.05|4300.65|4300.65|4300.65|4300.65|4297.39|4297.39|0
1720688400000|2024-07-11 09:00:00|4301.1|4301.1|4301.79|4301.79|4301.79|4301.79|4299.7|4299.7|0
1720688700000|2024-07-11 09:05:00|4302.79|4302.79|4300.61|4300.61|4303.33|4303.33|4300.61|4300.61|0
1720689000000|2024-07-11 09:10:00|4299.94|4299.94|4301.22|4301.22|4301.89|4301.89|4298.62|4298.62|0
1720689300000|2024-07-11 09:15:00|4301.09|4301.09|4300.17|4300.17|4301.9|4301.9|4299.89|4299.89|0
1720689600000|2024-07-11 09:20:00|4300.84|4300.84|4302.2|4302.2|4302.2|4302.2|4299.91|4299.91|0
1720689900000|2024-07-11 09:25:00|4302.27|4302.27|4298.67|4298.67|4302.27|4302.27|4298.28|4298.28|0
1720690200000|2024-07-11 09:30:00|4298.44|4298.44|4296.14|4296.14|4298.44|4298.44|4293.45|4293.45|0
1720690500000|2024-07-11 09:35:00|4296.27|4296.27|4295.31|4295.31|4296.72|4296.72|4294.33|4294.33|0
1720690800000|2024-07-11 09:40:00|4295.98|4295.98|4298.35|4298.35|4298.35|4298.35|4295.98|4295.98|0
1720691100000|2024-07-11 09:45:00|4298.48|4298.48|4299.46|4299.46|4300.62|4300.62|4298.47|4298.47|0
1720691400000|2024-07-11 09:50:00|4299.58|4299.58|4303.48|4303.48|4303.71|4303.71|4299.58|4299.58|0
1720691700000|2024-07-11 09:55:00|4303.41|4303.41|4302.39|4302.39|4304.74|4304.74|4302.39|4302.39|0
1720692000000|2024-07-11 10:00:00|4302.13|4302.13|4301.52|4301.52|4302.13|4302.13|4299.86|4299.86|0
1720692300000|2024-07-11 10:05:00|4301.66|4301.66|4306.26|4306.26|4306.26|4306.26|4301.66|4301.66|0
1720692600000|2024-07-11 10:10:00|4306.19|4306.19|4305.41|4305.41|4306.86|4306.86|4305.41|4305.41|0
1720692900000|2024-07-11 10:15:00|4305.54|4305.54|4304.09|4304.09|4306.21|4306.21|4304.09|4304.09|0
1720693200000|2024-07-11 10:20:00|4305.1|4305.1|4304.81|4304.81|4306.28|4306.28|4304.81|4304.81|0
1720693500000|2024-07-11 10:25:00|4304.48|4304.48|4303.06|4303.06|4304.48|4304.48|4302.86|4302.86|0
1720693800000|2024-07-11 10:30:00|4302.84|4302.84|4300.1|4300.1|4302.84|4302.84|4298.6|4298.6|0
1720694100000|2024-07-11 10:35:00|4299.97|4299.97|4299.57|4299.57|4299.97|4299.97|4298.52|4298.52|0
1720694400000|2024-07-11 10:40:00|4299.7|4299.7|4299.56|4299.56|4300.65|4300.65|4298.86|4298.86|0
1720694700000|2024-07-11 10:45:00|4299.54|4299.54|4300.14|4300.14|4300.27|4300.27|4299.25|4299.25|0
1720695000000|2024-07-11 10:50:00|4300.37|4300.37|4300.31|4300.31|4301.26|4301.26|4300.31|4300.31|0
1720695300000|2024-07-11 10:55:00|4301.11|4301.11|4303.7|4303.7|4304.06|4304.06|4301.11|4301.11|0
1720695600000|2024-07-11 11:00:00|4303.57|4303.57|4304.36|4304.36|4305.4|4305.4|4303.19|4303.19|0
1720695900000|2024-07-11 11:05:00|4304.69|4304.69|4301.55|4301.55|4304.69|4304.69|4301.11|4301.11|0
1720696200000|2024-07-11 11:10:00|4300.6|4300.6|4300.04|4300.04|4300.6|4300.6|4299.56|4299.56|0
1720696500000|2024-07-11 11:15:00|4300.37|4300.37|4299.53|4299.53|4300.59|4300.59|4299.37|4299.37|0
1720696800000|2024-07-11 11:20:00|4299.3|4299.3|4296.11|4296.11|4299.57|4299.57|4296.11|4296.11|0
1720697100000|2024-07-11 11:25:00|4296.5|4296.5|4300.83|4300.83|4300.83|4300.83|4296.5|4296.5|0
1720697400000|2024-07-11 11:30:00|4300.72|4300.72|4303.11|4303.11|4304.16|4304.16|4300.4|4300.4|0
1720697700000|2024-07-11 11:35:00|4303.1|4303.1|4303.43|4303.43|4303.89|4303.89|4303.1|4303.1|0
1720698000000|2024-07-11 11:40:00|4303.2|4303.2|4299.47|4299.47|4303.2|4303.2|4299.47|4299.47|0
1720698300000|2024-07-11 11:45:00|4299.33|4299.33|4295.83|4295.83|4299.33|4299.33|4295.03|4295.03|0
1720698600000|2024-07-11 11:50:00|4295.72|4295.72|4298.56|4298.56|4299.9|4299.9|4295.38|4295.38|0
1720698900000|2024-07-11 11:55:00|4299|4299|4299.11|4299.11|4299.28|4299.28|4298.62|4298.62|0
1720699200000|2024-07-11 12:00:00|4298.78|4298.78|4300.23|4300.23|4302.21|4302.21|4298.78|4298.78|0
1720699500000|2024-07-11 12:05:00|4300.34|4300.34|4301.68|4301.68|4302.09|4302.09|4300.34|4300.34|0
1720699800000|2024-07-11 12:10:00|4301.82|4301.82|4303.23|4303.23|4303.23|4303.23|4301.08|4301.08|0
1720700100000|2024-07-11 12:15:00|4303.34|4303.34|4300.05|4300.05|4303.6|4303.6|4300.05|4300.05|0
1720700400000|2024-07-11 12:20:00|4299.94|4299.94|4299.07|4299.07|4302.19|4302.19|4298.36|4298.36|0
1720700700000|2024-07-11 12:25:00|4298.74|4298.74|4298.59|4298.59|4299.54|4299.54|4298.19|4298.19|0
1720701000000|2024-07-11 12:30:00|4298.92|4298.92|4293.69|4293.69|4305.15|4305.15|4288.71|4288.71|0
1720701300000|2024-07-11 12:35:00|4293.02|4293.02|4283.55|4283.55|4293.02|4293.02|4280.81|4280.81|0
1720701600000|2024-07-11 12:40:00|4283.22|4283.22|4279.42|4279.42|4288.77|4288.77|4277.98|4277.98|0
1720701900000|2024-07-11 12:45:00|4279.09|4279.09|4283.93|4283.93|4284.11|4284.11|4276.91|4276.91|0
1720702200000|2024-07-11 12:50:00|4283.8|4283.8|4272.25|4272.25|4283.8|4283.8|4271.36|4271.36|0
1720702500000|2024-07-11 12:55:00|4271.58|4271.58|4270.28|4270.28|4271.58|4271.58|4268.27|4268.27|0
1720702800000|2024-07-11 13:00:00|4270.01|4270.01|4271.03|4271.03|4272.06|4272.06|4265.14|4265.14|0
1720703100000|2024-07-11 13:05:00|4272.03|4272.03|4275.43|4275.43|4275.43|4275.43|4270.78|4270.78|0
1720703400000|2024-07-11 13:10:00|4275.66|4275.66|4276.33|4276.33|4277.87|4277.87|4275.45|4275.45|0
1720703700000|2024-07-11 13:15:00|4275.99|4275.99|4279.29|4279.29|4279.37|4279.37|4275.88|4275.88|0
1720704000000|2024-07-11 13:20:00|4279.56|4279.56|4279.81|4279.81|4280.93|4280.93|4278.88|4278.88|0
1720704300000|2024-07-11 13:25:00|4279.92|4279.92|4283.26|4283.26|4283.26|4283.26|4277.4|4277.4|0
1720704600000|2024-07-11 13:30:00|4283.15|4283.15|4281.26|4281.26|4287.86|4287.86|4280.7|4280.7|0
1720704900000|2024-07-11 13:35:00|4280.92|4280.92|4279.77|4279.77|4281.81|4281.81|4277.61|4277.61|0
1720705200000|2024-07-11 13:40:00|4279.9|4279.9|4282.65|4282.65|4286.12|4286.12|4279.9|4279.9|0
1720705500000|2024-07-11 13:45:00|4282.5|4282.5|4281.54|4281.54|4284.5|4284.5|4281.54|4281.54|0
1720705800000|2024-07-11 13:50:00|4281.07|4281.07|4282.57|4282.57|4286.46|4286.46|4280.59|4280.59|0
1720706100000|2024-07-11 13:55:00|4282.84|4282.84|4280.34|4280.34|4283.25|4283.25|4278.26|4278.26|0
1720706400000|2024-07-11 14:00:00|4280|4280|4281.4|4281.4|4281.4|4281.4|4276.79|4276.79|0
1720706700000|2024-07-11 14:05:00|4281.18|4281.18|4287.05|4287.05|4287.27|4287.27|4281.18|4281.18|0
1720707000000|2024-07-11 14:10:00|4286.91|4286.91|4287.48|4287.48|4288.53|4288.53|4284.21|4284.21|0
1720707300000|2024-07-11 14:15:00|4287.59|4287.59|4286.04|4286.04|4289.39|4289.39|4284.21|4284.21|0
1720707600000|2024-07-11 14:20:00|4286.15|4286.15|4285.47|4285.47|4286.81|4286.81|4282.77|4282.77|0
1720707900000|2024-07-11 14:25:00|4285.42|4285.42|4284.21|4284.21|4287.21|4287.21|4284.05|4284.05|0
1720708200000|2024-07-11 14:30:00|4284.34|4284.34|4287.04|4287.04|4287.87|4287.87|4283.35|4283.35|0
1720708500000|2024-07-11 14:35:00|4286.44|4286.44|4287.79|4287.79|4289.35|4289.35|4284.28|4284.28|0
1720708800000|2024-07-11 14:40:00|4287.46|4287.46|4289.66|4289.66|4290.78|4290.78|4285.79|4285.79|0
1720709100000|2024-07-11 14:45:00|4290|4290|4289.55|4289.55|4291.36|4291.36|4287.86|4287.86|0
1720709400000|2024-07-11 14:50:00|4289.77|4289.77|4287.1|4287.1|4290.07|4290.07|4286.77|4286.77|0
1720709700000|2024-07-11 14:55:00|4286.89|4286.89|4288.15|4288.15|4288.37|4288.37|4286.55|4286.55|0
1720710000000|2024-07-11 15:00:00|4288.26|4288.26|4286.85|4286.85|4290.48|4290.48|4285.24|4285.24|0
1720710300000|2024-07-11 15:05:00|4286.62|4286.62|4289.19|4289.19|4289.33|4289.33|4286.45|4286.45|0
1720710600000|2024-07-11 15:10:00|4289.33|4289.33|4289.65|4289.65|4291.12|4291.12|4289.15|4289.15|0
1720710900000|2024-07-11 15:15:00|4289.98|4289.98|4288.18|4288.18|4289.98|4289.98|4287.43|4287.43|0
1720711200000|2024-07-11 15:20:00|4287.96|4287.96|4291.41|4291.41|4291.74|4291.74|4287.96|4287.96|0
1720711500000|2024-07-11 15:25:00|4291.52|4291.52|4298.13|4298.13|4298.2|4298.2|4290.97|4290.97|0
1720768500000|2024-07-12 07:15:00|4327.11|4327.11|4321.9|4321.9|4327.11|4327.11|4321.9|4321.9|0
1720768800000|2024-07-12 07:20:00|4322.57|4322.57|4317.32|4317.32|4322.79|4322.79|4317.32|4317.32|0
1720769100000|2024-07-12 07:25:00|4317.23|4317.23|4316|4316|4317.53|4317.53|4313.96|4313.96|0
1720769400000|2024-07-12 07:30:00|4316.13|4316.13|4319.5|4319.5|4320.83|4320.83|4316.13|4316.13|0
1720769700000|2024-07-12 07:35:00|4319.17|4319.17|4315.05|4315.05|4319.17|4319.17|4314.65|4314.65|0
1720770000000|2024-07-12 07:40:00|4315.28|4315.28|4313.07|4313.07|4316.12|4316.12|4311.71|4311.71|0
1720770300000|2024-07-12 07:45:00|4313.34|4313.34|4314.77|4314.77|4316.67|4316.67|4313.34|4313.34|0
1720770600000|2024-07-12 07:50:00|4314.1|4314.1|4313.36|4313.36|4317.01|4317.01|4313.21|4313.21|0
1720770900000|2024-07-12 07:55:00|4313.49|4313.49|4313.43|4313.43|4314.74|4314.74|4311.81|4311.81|0
1720771200000|2024-07-12 08:00:00|4313.3|4313.3|4314.79|4314.79|4316.02|4316.02|4313.16|4313.16|0
1720771500000|2024-07-12 08:05:00|4314.87|4314.87|4313.08|4313.08|4315.46|4315.46|4311.98|4311.98|0
1720771800000|2024-07-12 08:10:00|4313.01|4313.01|4312.61|4312.61|4315.66|4315.66|4312.5|4312.5|0
1720772100000|2024-07-12 08:15:00|4311.28|4311.28|4307.16|4307.16|4311.28|4311.28|4307.16|4307.16|0
1720772400000|2024-07-12 08:20:00|4307.27|4307.27|4306.16|4306.16|4307.27|4307.27|4305.78|4305.78|0
1720772700000|2024-07-12 08:25:00|4306.21|4306.21|4305.59|4305.59|4308.04|4308.04|4305.18|4305.18|0
1720773000000|2024-07-12 08:30:00|4305.72|4305.72|4307.03|4307.03|4307.64|4307.64|4305.59|4305.59|0
1720773300000|2024-07-12 08:35:00|4307.36|4307.36|4309.45|4309.45|4309.45|4309.45|4307|4307|0
1720773600000|2024-07-12 08:40:00|4309.58|4309.58|4306.78|4306.78|4310.09|4310.09|4306.78|4306.78|0
1720773900000|2024-07-12 08:45:00|4306.91|4306.91|4304.2|4304.2|4308.53|4308.53|4304.06|4304.06|0
1720774200000|2024-07-12 08:50:00|4304.27|4304.27|4301.86|4301.86|4304.54|4304.54|4301.59|4301.59|0
1720774500000|2024-07-12 08:55:00|4301.64|4301.64|4300.54|4300.54|4301.64|4301.64|4297.22|4297.22|0
1720774800000|2024-07-12 09:00:00|4300.6|4300.6|4299.88|4299.88|4301.01|4301.01|4299.4|4299.4|0
1720775100000|2024-07-12 09:05:00|4300.02|4300.02|4300.31|4300.31|4301.79|4301.79|4300.02|4300.02|0
1720775400000|2024-07-12 09:10:00|4300.52|4300.52|4301.66|4301.66|4301.79|4301.79|4300.52|4300.52|0
1720775700000|2024-07-12 09:15:00|4301.33|4301.33|4297.87|4297.87|4301.67|4301.67|4297.79|4297.79|0
1720776000000|2024-07-12 09:20:00|4297.53|4297.53|4296.64|4296.64|4297.7|4297.7|4295.83|4295.83|0
1720776300000|2024-07-12 09:25:00|4296.51|4296.51|4295.3|4295.3|4296.51|4296.51|4294.55|4294.55|0
1720776600000|2024-07-12 09:30:00|4295.33|4295.33|4294.52|4294.52|4295.33|4295.33|4294.4|4294.4|0
1720776900000|2024-07-12 09:35:00|4294.19|4294.19|4294.65|4294.65|4294.72|4294.72|4294|4294|0
1720777200000|2024-07-12 09:40:00|4294.91|4294.91|4297.23|4297.23|4298.52|4298.52|4294.91|4294.91|0
1720777500000|2024-07-12 09:45:00|4296.78|4296.78|4295.5|4295.5|4297.45|4297.45|4294.66|4294.66|0
1720777800000|2024-07-12 09:50:00|4295.65|4295.65|4301.22|4301.22|4301.22|4301.22|4295.65|4295.65|0
1720778100000|2024-07-12 09:55:00|4301.19|4301.19|4302.87|4302.87|4302.91|4302.91|4300.11|4300.11|0
1720778400000|2024-07-12 10:00:00|4302.54|4302.54|4301.96|4301.96|4303.37|4303.37|4301.96|4301.96|0
1720778700000|2024-07-12 10:05:00|4301.72|4301.72|4302.47|4302.47|4303.39|4303.39|4301.72|4301.72|0
1720779000000|2024-07-12 10:10:00|4302.34|4302.34|4304.02|4304.02|4304.97|4304.97|4301.98|4301.98|0
1720779300000|2024-07-12 10:15:00|4303.75|4303.75|4303.62|4303.62|4304.53|4304.53|4303.56|4303.56|0
1720779600000|2024-07-12 10:20:00|4304.62|4304.62|4304.88|4304.88|4305.91|4305.91|4304.45|4304.45|0
1720779900000|2024-07-12 10:25:00|4305.22|4305.22|4305.57|4305.57|4305.57|4305.57|4303.24|4303.24|0
1720780200000|2024-07-12 10:30:00|4305.44|4305.44|4307.32|4307.32|4307.32|4307.32|4305.31|4305.31|0
1720780500000|2024-07-12 10:35:00|4306.65|4306.65|4307.56|4307.56|4307.56|4307.56|4306.04|4306.04|0
1720780800000|2024-07-12 10:40:00|4307.89|4307.89|4311.62|4311.62|4311.62|4311.62|4307.89|4307.89|0
1720781100000|2024-07-12 10:45:00|4311.96|4311.96|4310.09|4310.09|4314.96|4314.96|4310.06|4310.06|0
1720781400000|2024-07-12 10:50:00|4309.96|4309.96|4310.54|4310.54|4311.21|4311.21|4309.7|4309.7|0
1720781700000|2024-07-12 10:55:00|4310.41|4310.41|4312.57|4312.57|4313.28|4313.28|4310.2|4310.2|0
1720782000000|2024-07-12 11:00:00|4312.7|4312.7|4313.19|4313.19|4315.69|4315.69|4312.57|4312.57|0
1720782300000|2024-07-12 11:05:00|4312.92|4312.92|4309.83|4309.83|4312.92|4312.92|4309.83|4309.83|0
1720782600000|2024-07-12 11:10:00|4309.95|4309.95|4308.17|4308.17|4310|4310|4307.34|4307.34|0
1720782900000|2024-07-12 11:15:00|4308.51|4308.51|4309.55|4309.55|4309.76|4309.76|4308.51|4308.51|0
1720783200000|2024-07-12 11:20:00|4309.22|4309.22|4307.24|4307.24|4309.76|4309.76|4307.02|4307.02|0
1720783500000|2024-07-12 11:25:00|4307.38|4307.38|4309.93|4309.93|4311.78|4311.78|4307.38|4307.38|0
1720783800000|2024-07-12 11:30:00|4309.8|4309.8|4307.72|4307.72|4309.93|4309.93|4307.45|4307.45|0
1720784100000|2024-07-12 11:35:00|4307.83|4307.83|4305.13|4305.13|4307.94|4307.94|4305.03|4305.03|0
1720784400000|2024-07-12 11:40:00|4305.24|4305.24|4305.18|4305.18|4305.37|4305.37|4304.68|4304.68|0
1720784700000|2024-07-12 11:45:00|4305.4|4305.4|4307.43|4307.43|4307.43|4307.43|4305.4|4305.4|0
1720785000000|2024-07-12 11:50:00|4307.54|4307.54|4305.6|4305.6|4307.54|4307.54|4305.6|4305.6|0
1720785300000|2024-07-12 11:55:00|4305.27|4305.27|4304.31|4304.31|4305.27|4305.27|4304.09|4304.09|0
1720785600000|2024-07-12 12:00:00|4304.35|4304.35|4305.98|4305.98|4306.79|4306.79|4304.04|4304.04|0
1720785900000|2024-07-12 12:05:00|4306.65|4306.65|4305.35|4305.35|4307.01|4307.01|4305.23|4305.23|0
1720786200000|2024-07-12 12:10:00|4303.34|4303.34|4305.43|4305.43|4305.43|4305.43|4303.22|4303.22|0
1720786500000|2024-07-12 12:15:00|4305.51|4305.51|4304.7|4304.7|4305.51|4305.51|4304.13|4304.13|0
1720786800000|2024-07-12 12:20:00|4304.37|4304.37|4298.64|4298.64|4304.37|4304.37|4298.51|4298.51|0
1720787100000|2024-07-12 12:25:00|4298.98|4298.98|4301.11|4301.11|4301.22|4301.22|4298.98|4298.98|0
1720787400000|2024-07-12 12:30:00|4300.58|4300.58|4303.03|4303.03|4304.9|4304.9|4298.15|4298.15|0
1720787700000|2024-07-12 12:35:00|4303.29|4303.29|4301.22|4301.22|4303.29|4303.29|4301.22|4301.22|0
1720788000000|2024-07-12 12:40:00|4301.21|4301.21|4303.19|4303.19|4304.25|4304.25|4301.21|4301.21|0
1720788300000|2024-07-12 12:45:00|4303.53|4303.53|4304.86|4304.86|4306.78|4306.78|4302.21|4302.21|0
1720788600000|2024-07-12 12:50:00|4304.99|4304.99|4303.39|4303.39|4305.32|4305.32|4302.92|4302.92|0
1720788900000|2024-07-12 12:55:00|4303.52|4303.52|4305.16|4305.16|4305.56|4305.56|4302.59|4302.59|0
1720789200000|2024-07-12 13:00:00|4305.49|4305.49|4303.71|4303.71|4306.83|4306.83|4303.05|4303.05|0
1720789500000|2024-07-12 13:05:00|4303.7|4303.7|4301.52|4301.52|4303.97|4303.97|4301.52|4301.52|0
1720789800000|2024-07-12 13:10:00|4301.47|4301.47|4300.38|4300.38|4302.54|4302.54|4299.97|4299.97|0
1720790100000|2024-07-12 13:15:00|4300.15|4300.15|4302.19|4302.19|4303.09|4303.09|4299.26|4299.26|0
1720790400000|2024-07-12 13:20:00|4302.3|4302.3|4306.62|4306.62|4306.73|4306.73|4302.19|4302.19|0
1720790700000|2024-07-12 13:25:00|4306.29|4306.29|4301.8|4301.8|4306.29|4306.29|4301.8|4301.8|0
1720791000000|2024-07-12 13:30:00|4301.27|4301.27|4302.91|4302.91|4303.56|4303.56|4298.65|4298.65|0
1720791300000|2024-07-12 13:35:00|4303.04|4303.04|4299.95|4299.95|4304.74|4304.74|4299.86|4299.86|0
1720791600000|2024-07-12 13:40:00|4299.82|4299.82|4297.7|4297.7|4300.48|4300.48|4297.19|4297.19|0
1720791900000|2024-07-12 13:45:00|4297.83|4297.83|4294.74|4294.74|4298.46|4298.46|4294.63|4294.63|0
1720792200000|2024-07-12 13:50:00|4294.63|4294.63|4292.13|4292.13|4294.63|4294.63|4290.81|4290.81|0
1720792500000|2024-07-12 13:55:00|4292.25|4292.25|4289.67|4289.67|4292.57|4292.57|4289.28|4289.28|0
1720792800000|2024-07-12 14:00:00|4290.01|4290.01|4293.65|4293.65|4293.87|4293.87|4289.36|4289.36|0
1720793100000|2024-07-12 14:05:00|4293.78|4293.78|4297.34|4297.34|4297.92|4297.92|4293.11|4293.11|0
1720793400000|2024-07-12 14:10:00|4297.11|4297.11|4301.58|4301.58|4301.61|4301.61|4296.57|4296.57|0
1720793700000|2024-07-12 14:15:00|4301.45|4301.45|4304.63|4304.63|4304.89|4304.89|4301.08|4301.08|0
1720794000000|2024-07-12 14:20:00|4304.29|4304.29|4301.7|4301.7|4304.43|4304.43|4301.58|4301.58|0
1720794300000|2024-07-12 14:25:00|4301.03|4301.03|4301.7|4301.7|4301.7|4301.7|4299.64|4299.64|0
1720794600000|2024-07-12 14:30:00|4301.92|4301.92|4297.15|4297.15|4302.37|4302.37|4297.15|4297.15|0
1720794900000|2024-07-12 14:35:00|4297.49|4297.49|4294.12|4294.12|4298.32|4298.32|4293.91|4293.91|0
1720795200000|2024-07-12 14:40:00|4293.79|4293.79|4290.48|4290.48|4293.79|4293.79|4289.02|4289.02|0
1720795500000|2024-07-12 14:45:00|4290.15|4290.15|4292.76|4292.76|4293.52|4293.52|4289.15|4289.15|0
1720795800000|2024-07-12 14:50:00|4292.68|4292.68|4291.85|4291.85|4293.35|4293.35|4291.02|4291.02|0
1720796100000|2024-07-12 14:55:00|4292.07|4292.07|4295.02|4295.02|4295.13|4295.13|4291.96|4291.96|0
1720796400000|2024-07-12 15:00:00|4295.28|4295.28|4298.89|4298.89|4299.36|4299.36|4295.28|4295.28|0
1720796700000|2024-07-12 15:05:00|4299.23|4299.23|4297.68|4297.68|4300.7|4300.7|4296.43|4296.43|0
1720797000000|2024-07-12 15:10:00|4298.01|4298.01|4299.53|4299.53|4299.53|4299.53|4297.92|4297.92|0
1720797300000|2024-07-12 15:15:00|4299.86|4299.86|4300.52|4300.52|4300.52|4300.52|4298.56|4298.56|0
1720797600000|2024-07-12 15:20:00|4300.18|4300.18|4298.97|4298.97|4301.27|4301.27|4298.3|4298.3|0
1720797900000|2024-07-12 15:25:00|4298.86|4298.86|4297.69|4297.69|4299.51|4299.51|4297.24|4297.24|0
1721027700000|2024-07-15 07:15:00|4258.53|4258.53|4269.76|4269.76|4269.76|4269.76|4258.53|4258.53|0
1721028000000|2024-07-15 07:20:00|4269.88|4269.88|4269.14|4269.14|4273.15|4273.15|4269.14|4269.14|0
1721028300000|2024-07-15 07:25:00|4269.81|4269.81|4269.83|4269.83|4271.39|4271.39|4269.81|4269.81|0
1721028600000|2024-07-15 07:30:00|4269.87|4269.87|4268.11|4268.11|4270.87|4270.87|4265.78|4265.78|0
1721028900000|2024-07-15 07:35:00|4268.18|4268.18|4268.56|4268.56|4269.88|4269.88|4268.18|4268.18|0
1721029200000|2024-07-15 07:40:00|4268.49|4268.49|4264.76|4264.76|4268.49|4268.49|4263.75|4263.75|0
1721029500000|2024-07-15 07:45:00|4264.53|4264.53|4269.02|4269.02|4269.24|4269.24|4263.53|4263.53|0
1721029800000|2024-07-15 07:50:00|4268.69|4268.69|4273.15|4273.15|4273.15|4273.15|4268.55|4268.55|0
1721030100000|2024-07-15 07:55:00|4273.22|4273.22|4279.89|4279.89|4280.36|4280.36|4273.22|4273.22|0
1721030400000|2024-07-15 08:00:00|4280.03|4280.03|4285.13|4285.13|4285.84|4285.84|4280.03|4280.03|0
1721030700000|2024-07-15 08:05:00|4285.24|4285.24|4288.16|4288.16|4289.37|4289.37|4285.24|4285.24|0
1721031000000|2024-07-15 08:10:00|4288.21|4288.21|4292.75|4292.75|4292.75|4292.75|4288.21|4288.21|0
1721031300000|2024-07-15 08:15:00|4291.75|4291.75|4295|4295|4295|4295|4288.97|4288.97|0
1721031600000|2024-07-15 08:20:00|4295.08|4295.08|4293.38|4293.38|4296.35|4296.35|4293.05|4293.05|0
1721031900000|2024-07-15 08:25:00|4293.05|4293.05|4295.1|4295.1|4296.75|4296.75|4292.8|4292.8|0
1721032200000|2024-07-15 08:30:00|4295.17|4295.17|4295.95|4295.95|4296.97|4296.97|4295.17|4295.17|0
1721032500000|2024-07-15 08:35:00|4296.29|4296.29|4298.87|4298.87|4298.87|4298.87|4296.29|4296.29|0
1721032800000|2024-07-15 08:40:00|4298.74|4298.74|4300.17|4300.17|4300.97|4300.97|4298.43|4298.43|0
1721033100000|2024-07-15 08:45:00|4300.39|4300.39|4300.26|4300.26|4300.84|4300.84|4299.37|4299.37|0
1721033400000|2024-07-15 08:50:00|4300.18|4300.18|4297.54|4297.54|4300.18|4300.18|4297.54|4297.54|0
1721033700000|2024-07-15 08:55:00|4297.67|4297.67|4294.63|4294.63|4297.67|4297.67|4293.97|4293.97|0
1721034000000|2024-07-15 09:00:00|4294.49|4294.49|4292.79|4292.79|4294.49|4294.49|4292.57|4292.57|0
1721034300000|2024-07-15 09:05:00|4293.02|4293.02|4297.01|4297.01|4297.01|4297.01|4291.48|4291.48|0
1721034600000|2024-07-15 09:10:00|4297.35|4297.35|4293.89|4293.89|4297.93|4297.93|4293.89|4293.89|0
1721034900000|2024-07-15 09:15:00|4293.85|4293.85|4293.99|4293.99|4294.01|4294.01|4292.72|4292.72|0
1721035200000|2024-07-15 09:20:00|4294.07|4294.07|4291.52|4291.52|4295.06|4295.06|4291.19|4291.19|0
1721035500000|2024-07-15 09:25:00|4291.65|4291.65|4292.8|4292.8|4293.07|4293.07|4291.65|4291.65|0
1721035800000|2024-07-15 09:30:00|4293.03|4293.03|4291.15|4291.15|4293.16|4293.16|4291.12|4291.12|0
1721036100000|2024-07-15 09:35:00|4292.15|4292.15|4291.36|4291.36|4292.42|4292.42|4290.2|4290.2|0
1721036400000|2024-07-15 09:40:00|4291.33|4291.33|4290.11|4290.11|4291.33|4291.33|4288.82|4288.82|0
1721036700000|2024-07-15 09:45:00|4289.98|4289.98|4290.09|4290.09|4290.11|4290.11|4289.05|4289.05|0
1721037000000|2024-07-15 09:50:00|4289.63|4289.63|4290.02|4290.02|4290.67|4290.67|4288.96|4288.96|0
1721037300000|2024-07-15 09:55:00|4289.94|4289.94|4287.26|4287.26|4289.94|4289.94|4285.51|4285.51|0
1721037600000|2024-07-15 10:00:00|4287.37|4287.37|4286|4286|4288.75|4288.75|4286|4286|0
1721037900000|2024-07-15 10:05:00|4285.67|4285.67|4284.4|4284.4|4285.71|4285.71|4284.29|4284.29|0
1721038200000|2024-07-15 10:10:00|4284.51|4284.51|4288.18|4288.18|4288.58|4288.58|4284.51|4284.51|0
1721038500000|2024-07-15 10:15:00|4288.29|4288.29|4287.65|4287.65|4288.52|4288.52|4287.65|4287.65|0
1721038800000|2024-07-15 10:20:00|4286.74|4286.74|4286.93|4286.93|4287.84|4287.84|4286.33|4286.33|0
1721039100000|2024-07-15 10:25:00|4287|4287|4287.66|4287.66|4288.43|4288.43|4286.93|4286.93|0
1721039400000|2024-07-15 10:30:00|4287.74|4287.74|4288.68|4288.68|4288.93|4288.93|4287.62|4287.62|0
1721039700000|2024-07-15 10:35:00|4288.55|4288.55|4287.56|4287.56|4289.46|4289.46|4287.43|4287.43|0
1721040000000|2024-07-15 10:40:00|4287.64|4287.64|4286.47|4286.47|4288.31|4288.31|4286.06|4286.06|0
1721040300000|2024-07-15 10:45:00|4286.39|4286.39|4285.67|4285.67|4287.58|4287.58|4285.65|4285.65|0
1721040600000|2024-07-15 10:50:00|4285.54|4285.54|4285.4|4285.4|4286.03|4286.03|4284.11|4284.11|0
1721040900000|2024-07-15 10:55:00|4285.33|4285.33|4284.33|4284.33|4285.4|4285.4|4284.33|4284.33|0
1721041200000|2024-07-15 11:00:00|4283.99|4283.99|4285.86|4285.86|4286.87|4286.87|4283.66|4283.66|0
1721041500000|2024-07-15 11:05:00|4285.72|4285.72|4287.52|4287.52|4287.52|4287.52|4285.71|4285.71|0
1721041800000|2024-07-15 11:10:00|4287.48|4287.48|4284.08|4284.08|4287.68|4287.68|4283.75|4283.75|0
1721042100000|2024-07-15 11:15:00|4283.95|4283.95|4285.21|4285.21|4285.21|4285.21|4283.15|4283.15|0
1721042400000|2024-07-15 11:20:00|4285.07|4285.07|4284.35|4284.35|4285.07|4285.07|4283.13|4283.13|0
1721042700000|2024-07-15 11:25:00|4284.21|4284.21|4284.93|4284.93|4291.44|4291.44|4284.21|4284.21|0
1721043000000|2024-07-15 11:30:00|4284.6|4284.6|4288|4288|4288.41|4288.41|4284.6|4284.6|0
1721043300000|2024-07-15 11:35:00|4288.23|4288.23|4287.08|4287.08|4288.43|4288.43|4287.08|4287.08|0
1721043600000|2024-07-15 11:40:00|4287.23|4287.23|4286.72|4286.72|4287.9|4287.9|4286.59|4286.59|0
1721043900000|2024-07-15 11:45:00|4286.65|4286.65|4290.15|4290.15|4290.17|4290.17|4286.03|4286.03|0
1721044200000|2024-07-15 11:50:00|4290.27|4290.27|4294.1|4294.1|4296.55|4296.55|4289.8|4289.8|0
1721044500000|2024-07-15 11:55:00|4293.88|4293.88|4292.91|4292.91|4293.88|4293.88|4290.17|4290.17|0
1721044800000|2024-07-15 12:00:00|4293.14|4293.14|4290.71|4290.71|4293.14|4293.14|4290.54|4290.54|0
1721045100000|2024-07-15 12:05:00|4291.04|4291.04|4290.7|4290.7|4292.03|4292.03|4290.65|4290.65|0
1721045400000|2024-07-15 12:10:00|4290.37|4290.37|4289.18|4289.18|4290.61|4290.61|4288.51|4288.51|0
1721045700000|2024-07-15 12:15:00|4288.85|4288.85|4285.38|4285.38|4288.85|4288.85|4285.38|4285.38|0
1721046000000|2024-07-15 12:20:00|4285.51|4285.51|4283.21|4283.21|4285.59|4285.59|4282.94|4282.94|0
1721046300000|2024-07-15 12:25:00|4283.15|4283.15|4283.31|4283.31|4284.25|4284.25|4283.13|4283.13|0
1721046600000|2024-07-15 12:30:00|4284.11|4284.11|4280.39|4280.39|4284.11|4284.11|4278.87|4278.87|0
1721046900000|2024-07-15 12:35:00|4280.31|4280.31|4280.35|4280.35|4282.95|4282.95|4279.98|4279.98|0
1721047200000|2024-07-15 12:40:00|4279.83|4279.83|4278.99|4278.99|4279.83|4279.83|4277.57|4277.57|0
1721047500000|2024-07-15 12:45:00|4279.32|4279.32|4276.25|4276.25|4279.79|4279.79|4276.25|4276.25|0
1721047800000|2024-07-15 12:50:00|4276.03|4276.03|4274.17|4274.17|4276.14|4276.14|4273.5|4273.5|0
1721048100000|2024-07-15 12:55:00|4273.83|4273.83|4274.17|4274.17|4274.7|4274.7|4273.1|4273.1|0
1721048400000|2024-07-15 13:00:00|4274.3|4274.3|4275.45|4275.45|4275.79|4275.79|4271.76|4271.76|0
1721048700000|2024-07-15 13:05:00|4275.19|4275.19|4273.28|4273.28|4275.26|4275.26|4272.2|4272.2|0
1721049000000|2024-07-15 13:10:00|4273.41|4273.41|4269.66|4269.66|4273.77|4273.77|4268.84|4268.84|0
1721049300000|2024-07-15 13:15:00|4269.33|4269.33|4269.6|4269.6|4270.15|4270.15|4268.07|4268.07|0
1721049600000|2024-07-15 13:20:00|4269.94|4269.94|4268.7|4268.7|4270.96|4270.96|4268.62|4268.62|0
1721049900000|2024-07-15 13:25:00|4268.83|4268.83|4271.8|4271.8|4272.32|4272.32|4268.83|4268.83|0
1721050200000|2024-07-15 13:30:00|4272.14|4272.14|4271.89|4271.89|4281.23|4281.23|4271.82|4271.82|0
1721050500000|2024-07-15 13:35:00|4271.97|4271.97|4275.7|4275.7|4279.22|4279.22|4271.97|4271.97|0
1721050800000|2024-07-15 13:40:00|4275.04|4275.04|4271.05|4271.05|4275.04|4275.04|4271.05|4271.05|0
1721051100000|2024-07-15 13:45:00|4270.92|4270.92|4270.31|4270.31|4272.24|4272.24|4269.91|4269.91|0
1721051400000|2024-07-15 13:50:00|4270.18|4270.18|4269.67|4269.67|4271.25|4271.25|4268.6|4268.6|0
1721051700000|2024-07-15 13:55:00|4269.6|4269.6|4267.67|4267.67|4271.11|4271.11|4267.46|4267.46|0
1721052000000|2024-07-15 14:00:00|4267.33|4267.33|4266.79|4266.79|4270.4|4270.4|4266.65|4266.65|0
1721052300000|2024-07-15 14:05:00|4267.45|4267.45|4273.51|4273.51|4273.96|4273.96|4267.45|4267.45|0
1721052600000|2024-07-15 14:10:00|4273.18|4273.18|4266.87|4266.87|4273.18|4273.18|4266.75|4266.75|0
1721052900000|2024-07-15 14:15:00|4267.2|4267.2|4269.95|4269.95|4271.26|4271.26|4266.73|4266.73|0
1721053200000|2024-07-15 14:20:00|4269.82|4269.82|4269.14|4269.14|4271.81|4271.81|4268.97|4268.97|0
1721053500000|2024-07-15 14:25:00|4269.25|4269.25|4270.34|4270.34|4270.56|4270.56|4268.66|4268.66|0
1721053800000|2024-07-15 14:30:00|4270.12|4270.12|4273.63|4273.63|4274|4274|4269.41|4269.41|0
1721054100000|2024-07-15 14:35:00|4273.3|4273.3|4272.63|4272.63|4275.41|4275.41|4272.63|4272.63|0
1721054400000|2024-07-15 14:40:00|4272.59|4272.59|4272.98|4272.98|4273.26|4273.26|4271.6|4271.6|0
1721054700000|2024-07-15 14:45:00|4272.65|4272.65|4275.93|4275.93|4275.93|4275.93|4271.7|4271.7|0
1721055000000|2024-07-15 14:50:00|4275.97|4275.97|4279.32|4279.32|4279.68|4279.68|4273.95|4273.95|0
1721055300000|2024-07-15 14:55:00|4279.47|4279.47|4277.16|4277.16|4280.61|4280.61|4276.64|4276.64|0
1721055600000|2024-07-15 15:00:00|4277.24|4277.24|4282.88|4282.88|4282.88|4282.88|4277.09|4277.09|0
1721055900000|2024-07-15 15:05:00|4283.05|4283.05|4282.51|4282.51|4284.97|4284.97|4281.99|4281.99|0
1721056200000|2024-07-15 15:10:00|4282.85|4282.85|4285.52|4285.52|4285.63|4285.63|4282.77|4282.77|0
1721056500000|2024-07-15 15:15:00|4285.74|4285.74|4285.93|4285.93|4287.38|4287.38|4284.51|4284.51|0
1721056800000|2024-07-15 15:20:00|4285.59|4285.59|4285.18|4285.18|4288.29|4288.29|4284.62|4284.62|0
1721057100000|2024-07-15 15:25:00|4284.84|4284.84|4281.61|4281.61|4285.98|4285.98|4281.34|4281.34|0
1721114100000|2024-07-16 07:15:00|4271.23|4271.23|4277.17|4277.17|4277.73|4277.73|4270.09|4270.09|0
1721114400000|2024-07-16 07:20:00|4277.2|4277.2|4282.38|4282.38|4282.46|4282.46|4277.12|4277.12|0
1721114700000|2024-07-16 07:25:00|4282.72|4282.72|4291.89|4291.89|4292.29|4292.29|4282.72|4282.72|0
1721115000000|2024-07-16 07:30:00|4292.23|4292.23|4288.59|4288.59|4292.71|4292.71|4287.24|4287.24|0
1721115300000|2024-07-16 07:35:00|4288.86|4288.86|4287.96|4287.96|4289.8|4289.8|4287.24|4287.24|0
1721115600000|2024-07-16 07:40:00|4287.74|4287.74|4281.44|4281.44|4287.74|4287.74|4280.96|4280.96|0
1721115900000|2024-07-16 07:45:00|4281.77|4281.77|4276.01|4276.01|4282.11|4282.11|4275.9|4275.9|0
1721116200000|2024-07-16 07:50:00|4275.78|4275.78|4270.53|4270.53|4275.78|4275.78|4269.97|4269.97|0
1721116500000|2024-07-16 07:55:00|4270.66|4270.66|4271.34|4271.34|4272.76|4272.76|4270.52|4270.52|0
1721116800000|2024-07-16 08:00:00|4271.2|4271.2|4272.25|4272.25|4274.37|4274.37|4267.95|4267.95|0
1721117100000|2024-07-16 08:05:00|4271.58|4271.58|4268.51|4268.51|4272.33|4272.33|4268.02|4268.02|0
1721117400000|2024-07-16 08:10:00|4268.43|4268.43|4270.19|4270.19|4272.12|4272.12|4268.43|4268.43|0
1721117700000|2024-07-16 08:15:00|4270.14|4270.14|4267.71|4267.71|4270.14|4270.14|4267.48|4267.48|0
1721118000000|2024-07-16 08:20:00|4267.84|4267.84|4272.61|4272.61|4273.88|4273.88|4267.84|4267.84|0
1721118300000|2024-07-16 08:25:00|4272.28|4272.28|4272.71|4272.71|4272.85|4272.85|4270.53|4270.53|0
1721118600000|2024-07-16 08:30:00|4272.05|4272.05|4272.51|4272.51|4274.11|4274.11|4271.95|4271.95|0
1721118900000|2024-07-16 08:35:00|4272.38|4272.38|4275.27|4275.27|4275.27|4275.27|4270.6|4270.6|0
1721119200000|2024-07-16 08:40:00|4275.41|4275.41|4276.19|4276.19|4276.19|4276.19|4273.65|4273.65|0
1721119500000|2024-07-16 08:45:00|4277.29|4277.29|4283.14|4283.14|4283.14|4283.14|4277.29|4277.29|0
1721119800000|2024-07-16 08:50:00|4283.28|4283.28|4285.19|4285.19|4285.46|4285.46|4283.28|4283.28|0
1721120100000|2024-07-16 08:55:00|4285.33|4285.33|4283.88|4283.88|4285.33|4285.33|4283.38|4283.38|0
1721120400000|2024-07-16 09:00:00|4283.55|4283.55|4289.79|4289.79|4289.79|4289.79|4283.55|4283.55|0
1721120700000|2024-07-16 09:05:00|4289.92|4289.92|4290.04|4290.04|4290.37|4290.37|4288.51|4288.51|0
1721121000000|2024-07-16 09:10:00|4290.7|4290.7|4296.04|4296.04|4296.04|4296.04|4290.04|4290.04|0
1721121300000|2024-07-16 09:15:00|4296.27|4296.27|4296.28|4296.28|4298.33|4298.33|4295.7|4295.7|0
1721121600000|2024-07-16 09:20:00|4296.41|4296.41|4294.62|4294.62|4298.03|4298.03|4294.18|4294.18|0
1721121900000|2024-07-16 09:25:00|4294.4|4294.4|4290.91|4290.91|4294.4|4294.4|4290.91|4290.91|0
1721122200000|2024-07-16 09:30:00|4290.57|4290.57|4291.79|4291.79|4292.31|4292.31|4290.55|4290.55|0
1721122500000|2024-07-16 09:35:00|4291.45|4291.45|4291.85|4291.85|4292.65|4292.65|4289.34|4289.34|0
1721122800000|2024-07-16 09:40:00|4291.96|4291.96|4288.01|4288.01|4293.73|4293.73|4288.01|4288.01|0
1721123100000|2024-07-16 09:45:00|4287.88|4287.88|4287.16|4287.16|4288.21|4288.21|4286.85|4286.85|0
1721123400000|2024-07-16 09:50:00|4286.49|4286.49|4287.86|4287.86|4287.86|4287.86|4286.03|4286.03|0
1721123700000|2024-07-16 09:55:00|4287.5|4287.5|4288.17|4288.17|4290.24|4290.24|4287.22|4287.22|0
1721124000000|2024-07-16 10:00:00|4288.32|4288.32|4289.32|4289.32|4291.18|4291.18|4288.32|4288.32|0
1721124300000|2024-07-16 10:05:00|4289.19|4289.19|4288.7|4288.7|4289.52|4289.52|4287.76|4287.76|0
1721124600000|2024-07-16 10:10:00|4288.37|4288.37|4286.63|4286.63|4288.5|4288.5|4283.93|4283.93|0
1721124900000|2024-07-16 10:15:00|4286.4|4286.4|4287.48|4287.48|4287.48|4287.48|4284.78|4284.78|0
1721125200000|2024-07-16 10:20:00|4287.35|4287.35|4285.46|4285.46|4287.35|4287.35|4284.8|4284.8|0
1721125500000|2024-07-16 10:25:00|4286.13|4286.13|4284.41|4284.41|4287.02|4287.02|4284.28|4284.28|0
1721125800000|2024-07-16 10:30:00|4284.28|4284.28|4283.37|4283.37|4284.28|4284.28|4281.25|4281.25|0
1721126100000|2024-07-16 10:35:00|4282.9|4282.9|4281.22|4281.22|4283.65|4283.65|4280.73|4280.73|0
1721126400000|2024-07-16 10:40:00|4281.36|4281.36|4279.49|4279.49|4282.87|4282.87|4279.49|4279.49|0
1721126700000|2024-07-16 10:45:00|4279.54|4279.54|4280.49|4280.49|4281.48|4281.48|4279.54|4279.54|0
1721127000000|2024-07-16 10:50:00|4279.82|4279.82|4280.32|4280.32|4280.66|4280.66|4279.31|4279.31|0
1721127300000|2024-07-16 10:55:00|4280.45|4280.45|4277.91|4277.91|4280.45|4280.45|4276.68|4276.68|0
1721127600000|2024-07-16 11:00:00|4278.76|4278.76|4278.95|4278.95|4279.71|4279.71|4276.62|4276.62|0
1721127900000|2024-07-16 11:05:00|4278.81|4278.81|4277.49|4277.49|4278.91|4278.91|4277.49|4277.49|0
1721128200000|2024-07-16 11:10:00|4277.41|4277.41|4273.93|4273.93|4277.41|4277.41|4272.93|4272.93|0
1721128500000|2024-07-16 11:15:00|4273.26|4273.26|4270.68|4270.68|4273.26|4273.26|4270.55|4270.55|0
1721128800000|2024-07-16 11:20:00|4270.74|4270.74|4271.3|4271.3|4272.82|4272.82|4270.43|4270.43|0
1721129100000|2024-07-16 11:25:00|4271.63|4271.63|4270.07|4270.07|4271.85|4271.85|4270.07|4270.07|0
1721129400000|2024-07-16 11:30:00|4270.41|4270.41|4269.72|4269.72|4271.29|4271.29|4269.2|4269.2|0
1721129700000|2024-07-16 11:35:00|4269.5|4269.5|4265.88|4265.88|4269.65|4269.65|4265.88|4265.88|0
1721130000000|2024-07-16 11:40:00|4266.01|4266.01|4265.01|4265.01|4266.62|4266.62|4264.6|4264.6|0
1721130300000|2024-07-16 11:45:00|4265.15|4265.15|4267.21|4267.21|4267.26|4267.26|4265.15|4265.15|0
1721130600000|2024-07-16 11:50:00|4267.38|4267.38|4268.12|4268.12|4268.12|4268.12|4266.65|4266.65|0
1721130900000|2024-07-16 11:55:00|4268.45|4268.45|4268.49|4268.49|4270.51|4270.51|4268.45|4268.45|0
1721131200000|2024-07-16 12:00:00|4268.15|4268.15|4268.86|4268.86|4268.86|4268.86|4267.76|4267.76|0
1721131500000|2024-07-16 12:05:00|4269.19|4269.19|4270.57|4270.57|4271.49|4271.49|4269.19|4269.19|0
1721131800000|2024-07-16 12:10:00|4271.9|4271.9|4270.63|4270.63|4271.9|4271.9|4270.63|4270.63|0
1721132100000|2024-07-16 12:15:00|4270.37|4270.37|4269.51|4269.51|4270.37|4270.37|4268.04|4268.04|0
1721132400000|2024-07-16 12:20:00|4269.45|4269.45|4267.15|4267.15|4269.66|4269.66|4267.1|4267.1|0
1721132700000|2024-07-16 12:25:00|4267.28|4267.28|4266.91|4266.91|4267.54|4267.54|4266.48|4266.48|0
1721133000000|2024-07-16 12:30:00|4266.46|4266.46|4268.81|4268.81|4271.36|4271.36|4264.53|4264.53|0
1721133300000|2024-07-16 12:35:00|4269.15|4269.15|4268.15|4268.15|4273.22|4273.22|4267.99|4267.99|0
1721133600000|2024-07-16 12:40:00|4268.11|4268.11|4268.78|4268.78|4268.89|4268.89|4266.51|4266.51|0
1721133900000|2024-07-16 12:45:00|4268.64|4268.64|4263.29|4263.29|4268.76|4268.76|4263.29|4263.29|0
1721134200000|2024-07-16 12:50:00|4262.96|4262.96|4260.71|4260.71|4263.4|4263.4|4260.71|4260.71|0
1721134500000|2024-07-16 12:55:00|4261.49|4261.49|4262.74|4262.74|4263.28|4263.28|4261.12|4261.12|0
1721134800000|2024-07-16 13:00:00|4262.4|4262.4|4258.44|4258.44|4262.4|4262.4|4258.22|4258.22|0
1721135100000|2024-07-16 13:05:00|4258.78|4258.78|4262.45|4262.45|4262.78|4262.78|4258.78|4258.78|0
1721135400000|2024-07-16 13:10:00|4262.78|4262.78|4263.75|4263.75|4266.24|4266.24|4262.78|4262.78|0
1721135700000|2024-07-16 13:15:00|4264.08|4264.08|4261.87|4261.87|4265.2|4265.2|4261.64|4261.64|0
1721136000000|2024-07-16 13:20:00|4261.57|4261.57|4262.19|4262.19|4262.19|4262.19|4259.56|4259.56|0
1721136300000|2024-07-16 13:25:00|4262.26|4262.26|4260.43|4260.43|4262.44|4262.44|4260.3|4260.3|0
1721136600000|2024-07-16 13:30:00|4260.88|4260.88|4257.49|4257.49|4263.63|4263.63|4256.89|4256.89|0
1721136900000|2024-07-16 13:35:00|4257.16|4257.16|4254.61|4254.61|4258.22|4258.22|4254.54|4254.54|0
1721137200000|2024-07-16 13:40:00|4254.95|4254.95|4259.96|4259.96|4260.01|4260.01|4254.34|4254.34|0
1721137500000|2024-07-16 13:45:00|4260.22|4260.22|4257.81|4257.81|4260.22|4260.22|4257.62|4257.62|0
1721137800000|2024-07-16 13:50:00|4257.98|4257.98|4258.09|4258.09|4261.26|4261.26|4257.87|4257.87|0
1721138100000|2024-07-16 13:55:00|4257.97|4257.97|4260.49|4260.49|4260.49|4260.49|4257.86|4257.86|0
1721138400000|2024-07-16 14:00:00|4260.62|4260.62|4264.22|4264.22|4267.13|4267.13|4260.62|4260.62|0
1721138700000|2024-07-16 14:05:00|4264.55|4264.55|4266.25|4266.25|4268.45|4268.45|4264.16|4264.16|0
1721139000000|2024-07-16 14:10:00|4266.19|4266.19|4268.26|4268.26|4269.13|4269.13|4266.08|4266.08|0
1721139300000|2024-07-16 14:15:00|4268.48|4268.48|4267.42|4267.42|4270.82|4270.82|4266.86|4266.86|0
1721139600000|2024-07-16 14:20:00|4267.55|4267.55|4274.36|4274.36|4274.82|4274.82|4267.55|4267.55|0
1721139900000|2024-07-16 14:25:00|4274.69|4274.69|4276.25|4276.25|4276.42|4276.42|4273.99|4273.99|0
1721140200000|2024-07-16 14:30:00|4276.39|4276.39|4278.55|4278.55|4280.1|4280.1|4276.39|4276.39|0
1721140500000|2024-07-16 14:35:00|4278.22|4278.22|4281.92|4281.92|4283.1|4283.1|4278.19|4278.19|0
1721140800000|2024-07-16 14:40:00|4282.26|4282.26|4283.6|4283.6|4284.67|4284.67|4280.76|4280.76|0
1721141100000|2024-07-16 14:45:00|4283.26|4283.26|4287.16|4287.16|4287.16|4287.16|4282.72|4282.72|0
1721141400000|2024-07-16 14:50:00|4287.14|4287.14|4286.27|4286.27|4288.63|4288.63|4286.16|4286.16|0
1721141700000|2024-07-16 14:55:00|4286.93|4286.93|4286.69|4286.69|4287.04|4287.04|4284.66|4284.66|0
1721142000000|2024-07-16 15:00:00|4286.82|4286.82|4286.05|4286.05|4288.23|4288.23|4285.87|4285.87|0
1721142300000|2024-07-16 15:05:00|4286.38|4286.38|4282.28|4282.28|4287.81|4287.81|4282.02|4282.02|0
1721142600000|2024-07-16 15:10:00|4282.42|4282.42|4284.45|4284.45|4286.6|4286.6|4282.42|4282.42|0
1721142900000|2024-07-16 15:15:00|4284.31|4284.31|4283.12|4283.12|4285.22|4285.22|4281.84|4281.84|0
1721143200000|2024-07-16 15:20:00|4282.79|4282.79|4287.27|4287.27|4287.6|4287.6|4282.34|4282.34|0
1721143500000|2024-07-16 15:25:00|4287.6|4287.6|4287.38|4287.38|4288.46|4288.46|4285.98|4285.98|0
1721200500000|2024-07-17 07:15:00|4292.94|4292.94|4291.14|4291.14|4293.38|4293.38|4289.9|4289.9|0
1721200800000|2024-07-17 07:20:00|4291.81|4291.81|4292.3|4292.3|4292.68|4292.68|4290.2|4290.2|0
1721201100000|2024-07-17 07:25:00|4292.64|4292.64|4297.34|4297.34|4298.12|4298.12|4292.41|4292.41|0
1721201400000|2024-07-17 07:30:00|4297.47|4297.47|4297.33|4297.33|4300.04|4300.04|4296.13|4296.13|0
1721201700000|2024-07-17 07:35:00|4297.26|4297.26|4295.62|4295.62|4299.25|4299.25|4295.62|4295.62|0
1721202000000|2024-07-17 07:40:00|4296.28|4296.28|4298.95|4298.95|4299.29|4299.29|4296.11|4296.11|0
1721202300000|2024-07-17 07:45:00|4299.35|4299.35|4298.29|4298.29|4300.13|4300.13|4297.97|4297.97|0
1721202600000|2024-07-17 07:50:00|4298.18|4298.18|4296.16|4296.16|4300.93|4300.93|4296.16|4296.16|0
1721202900000|2024-07-17 07:55:00|4296.01|4296.01|4294.22|4294.22|4297.18|4297.18|4293.5|4293.5|0
1721203200000|2024-07-17 08:00:00|4294.35|4294.35|4296.36|4296.36|4296.36|4296.36|4292.6|4292.6|0
1721203500000|2024-07-17 08:05:00|4296.62|4296.62|4292.05|4292.05|4297.55|4297.55|4291.72|4291.72|0
1721203800000|2024-07-17 08:10:00|4291.72|4291.72|4285.59|4285.59|4291.92|4291.92|4285.07|4285.07|0
1721204100000|2024-07-17 08:15:00|4285.55|4285.55|4290.17|4290.17|4290.73|4290.73|4284.66|4284.66|0
1721204400000|2024-07-17 08:20:00|4289.91|4289.91|4288.97|4288.97|4289.91|4289.91|4287.13|4287.13|0
1721204700000|2024-07-17 08:25:00|4289.97|4289.97|4292.44|4292.44|4292.9|4292.9|4289.97|4289.97|0
1721205000000|2024-07-17 08:30:00|4292.77|4292.77|4290.03|4290.03|4293.1|4293.1|4288.57|4288.57|0
1721205300000|2024-07-17 08:35:00|4290.36|4290.36|4293.71|4293.71|4293.71|4293.71|4288.39|4288.39|0
1721205600000|2024-07-17 08:40:00|4293.78|4293.78|4293.03|4293.03|4296.65|4296.65|4293.03|4293.03|0
1721205900000|2024-07-17 08:45:00|4292.7|4292.7|4297.93|4297.93|4298.49|4298.49|4292.62|4292.62|0
1721206200000|2024-07-17 08:50:00|4297.8|4297.8|4302.19|4302.19|4303.46|4303.46|4297.33|4297.33|0
1721206500000|2024-07-17 08:55:00|4301.97|4301.97|4302.71|4302.71|4303.29|4303.29|4301.35|4301.35|0
1721206800000|2024-07-17 09:00:00|4302.76|4302.76|4308.94|4308.94|4309.07|4309.07|4302.76|4302.76|0
1721207100000|2024-07-17 09:05:00|4308.61|4308.61|4307.01|4307.01|4308.61|4308.61|4305.96|4305.96|0
1721207400000|2024-07-17 09:10:00|4307.15|4307.15|4312.89|4312.89|4313.15|4313.15|4307.15|4307.15|0
1721207700000|2024-07-17 09:15:00|4313.02|4313.02|4311.53|4311.53|4313.95|4313.95|4311.17|4311.17|0
1721208000000|2024-07-17 09:20:00|4311.41|4311.41|4310.62|4310.62|4313.92|4313.92|4310.35|4310.35|0
1721208300000|2024-07-17 09:25:00|4310.96|4310.96|4311.36|4311.36|4313.51|4313.51|4310.9|4310.9|0
1721208600000|2024-07-17 09:30:00|4311.69|4311.69|4311.93|4311.93|4312.27|4312.27|4310.39|4310.39|0
1721208900000|2024-07-17 09:35:00|4311.79|4311.79|4313.98|4313.98|4314.07|4314.07|4311.79|4311.79|0
1721209200000|2024-07-17 09:40:00|4313.31|4313.31|4313.97|4313.97|4314.52|4314.52|4311.95|4311.95|0
1721209500000|2024-07-17 09:45:00|4314.25|4314.25|4316.93|4316.93|4319.32|4319.32|4314.25|4314.25|0
1721209800000|2024-07-17 09:50:00|4316.53|4316.53|4314.25|4314.25|4318.81|4318.81|4313.92|4313.92|0
1721210100000|2024-07-17 09:55:00|4313.92|4313.92|4315.69|4315.69|4316.4|4316.4|4313.81|4313.81|0
1721210400000|2024-07-17 10:00:00|4316.35|4316.35|4314.32|4314.32|4318.88|4318.88|4314.32|4314.32|0
1721210700000|2024-07-17 10:05:00|4314.66|4314.66|4318.57|4318.57|4318.92|4318.92|4314.66|4314.66|0
1721211000000|2024-07-17 10:10:00|4318.44|4318.44|4314.9|4314.9|4318.44|4318.44|4314.23|4314.23|0
1721211300000|2024-07-17 10:15:00|4314.97|4314.97|4318.27|4318.27|4318.94|4318.94|4314.71|4314.71|0
1721211600000|2024-07-17 10:20:00|4317.94|4317.94|4316.17|4316.17|4317.94|4317.94|4316.12|4316.12|0
1721211900000|2024-07-17 10:25:00|4316.5|4316.5|4317.57|4317.57|4318.34|4318.34|4315.89|4315.89|0
1721212200000|2024-07-17 10:30:00|4317.43|4317.43|4314.74|4314.74|4317.54|4317.54|4314.74|4314.74|0
1721212500000|2024-07-17 10:35:00|4314.83|4314.83|4313.17|4313.17|4315.02|4315.02|4311.48|4311.48|0
1721212800000|2024-07-17 10:40:00|4313.3|4313.3|4311.01|4311.01|4314.49|4314.49|4310.68|4310.68|0
1721213100000|2024-07-17 10:45:00|4310.68|4310.68|4309.84|4309.84|4310.79|4310.79|4308.34|4308.34|0
1721213400000|2024-07-17 10:50:00|4310.17|4310.17|4309.51|4309.51|4310.25|4310.25|4308.74|4308.74|0
1721213700000|2024-07-17 10:55:00|4309.59|4309.59|4307.21|4307.21|4310.06|4310.06|4307.14|4307.14|0
1721214000000|2024-07-17 11:00:00|4306.98|4306.98|4297.98|4297.98|4306.98|4306.98|4297.98|4297.98|0
1721214300000|2024-07-17 11:05:00|4298.31|4298.31|4293.52|4293.52|4298.31|4298.31|4293.52|4293.52|0
1721214600000|2024-07-17 11:10:00|4293.19|4293.19|4290.84|4290.84|4293.52|4293.52|4289.41|4289.41|0
1721214900000|2024-07-17 11:15:00|4291.17|4291.17|4289.39|4289.39|4291.75|4291.75|4287.26|4287.26|0
1721215200000|2024-07-17 11:20:00|4289.5|4289.5|4289.64|4289.64|4290.67|4290.67|4287.53|4287.53|0
1721215500000|2024-07-17 11:25:00|4289.78|4289.78|4288.7|4288.7|4290.4|4290.4|4287.76|4287.76|0
1721215800000|2024-07-17 11:30:00|4288.57|4288.57|4284.35|4284.35|4288.57|4288.57|4283.54|4283.54|0
1721216100000|2024-07-17 11:35:00|4284.68|4284.68|4290.29|4290.29|4290.29|4290.29|4284.35|4284.35|0
1721216400000|2024-07-17 11:40:00|4289.96|4289.96|4292.27|4292.27|4292.94|4292.94|4288.77|4288.77|0
1721216700000|2024-07-17 11:45:00|4292.4|4292.4|4296.5|4296.5|4296.84|4296.84|4292.17|4292.17|0
1721217000000|2024-07-17 11:50:00|4296.45|4296.45|4298.23|4298.23|4298.56|4298.56|4295.49|4295.49|0
1721217300000|2024-07-17 11:55:00|4297.89|4297.89|4297.13|4297.13|4297.89|4297.89|4295.95|4295.95|0
1721217600000|2024-07-17 12:00:00|4297.01|4297.01|4296.96|4296.96|4299.78|4299.78|4295.75|4295.75|0
1721217900000|2024-07-17 12:05:00|4296.83|4296.83|4297.93|4297.93|4298.4|4298.4|4294.85|4294.85|0
1721218200000|2024-07-17 12:10:00|4297.96|4297.96|4301.04|4301.04|4302|4302|4297.73|4297.73|0
1721218500000|2024-07-17 12:15:00|4300.89|4300.89|4304.8|4304.8|4304.8|4304.8|4298.78|4298.78|0
1721218800000|2024-07-17 12:20:00|4304.73|4304.73|4308.28|4308.28|4308.74|4308.74|4304.73|4304.73|0
1721219100000|2024-07-17 12:25:00|4308.31|4308.31|4306.75|4306.75|4308.45|4308.45|4306.69|4306.69|0
1721219400000|2024-07-17 12:30:00|4306.83|4306.83|4307.65|4307.65|4309.91|4309.91|4306.55|4306.55|0
1721219700000|2024-07-17 12:35:00|4307.52|4307.52|4306.18|4306.18|4307.8|4307.8|4305.77|4305.77|0
1721220000000|2024-07-17 12:40:00|4306.41|4306.41|4305.35|4305.35|4307.08|4307.08|4305.07|4305.07|0
1721220300000|2024-07-17 12:45:00|4305.68|4305.68|4307.64|4307.64|4308.16|4308.16|4305.43|4305.43|0
1721220600000|2024-07-17 12:50:00|4307.53|4307.53|4308.5|4308.5|4309.71|4309.71|4306.08|4306.08|0
1721220900000|2024-07-17 12:55:00|4308.36|4308.36|4310.34|4310.34|4311.34|4311.34|4308.1|4308.1|0
1721221200000|2024-07-17 13:00:00|4310.8|4310.8|4310.53|4310.53|4312.91|4312.91|4308.8|4308.8|0
1721221500000|2024-07-17 13:05:00|4310.61|4310.61|4309.05|4309.05|4310.94|4310.94|4308.71|4308.71|0
1721221800000|2024-07-17 13:10:00|4308.91|4308.91|4308.9|4308.9|4310.32|4310.32|4308.57|4308.57|0
1721222100000|2024-07-17 13:15:00|4308.77|4308.77|4306.63|4306.63|4308.77|4308.77|4306.37|4306.37|0
1721222400000|2024-07-17 13:20:00|4306.37|4306.37|4307.64|4307.64|4308.52|4308.52|4306.12|4306.12|0
1721222700000|2024-07-17 13:25:00|4307.98|4307.98|4303.92|4303.92|4308.24|4308.24|4303.3|4303.3|0
1721223000000|2024-07-17 13:30:00|4304|4304|4309.67|4309.67|4310.77|4310.77|4303.85|4303.85|0
1721223300000|2024-07-17 13:35:00|4309.8|4309.8|4310.45|4310.45|4311.97|4311.97|4307.93|4307.93|0
1721223600000|2024-07-17 13:40:00|4310.58|4310.58|4308.69|4308.69|4310.58|4310.58|4306.21|4306.21|0
1721223900000|2024-07-17 13:45:00|4308.83|4308.83|4313.08|4313.08|4313.08|4313.08|4307.31|4307.31|0
1721224200000|2024-07-17 13:50:00|4313.48|4313.48|4313.94|4313.94|4318.01|4318.01|4312.48|4312.48|0
1721224500000|2024-07-17 13:55:00|4314.2|4314.2|4314.69|4314.69|4316.94|4316.94|4313.64|4313.64|0
1721224800000|2024-07-17 14:00:00|4314.76|4314.76|4319.3|4319.3|4320.25|4320.25|4314.2|4314.2|0
1721225100000|2024-07-17 14:05:00|4318.97|4318.97|4312.06|4312.06|4319.23|4319.23|4312.06|4312.06|0
1721225400000|2024-07-17 14:10:00|4312.33|4312.33|4314.22|4314.22|4316.44|4316.44|4310.36|4310.36|0
1721225700000|2024-07-17 14:15:00|4314|4314|4312.43|4312.43|4314.24|4314.24|4310.77|4310.77|0
1721226000000|2024-07-17 14:20:00|4312.31|4312.31|4311.77|4311.77|4312.87|4312.87|4311.16|4311.16|0
1721226300000|2024-07-17 14:25:00|4311.64|4311.64|4314.57|4314.57|4316.14|4316.14|4311.64|4311.64|0
1721226600000|2024-07-17 14:30:00|4314.44|4314.44|4313.24|4313.24|4315.44|4315.44|4312.91|4312.91|0
1721226900000|2024-07-17 14:35:00|4313.13|4313.13|4305.02|4305.02|4313.13|4313.13|4305.02|4305.02|0
1721227200000|2024-07-17 14:40:00|4304.91|4304.91|4305.46|4305.46|4305.85|4305.85|4301.65|4301.65|0
1721227500000|2024-07-17 14:45:00|4305.34|4305.34|4305.19|4305.19|4308.96|4308.96|4304.67|4304.67|0
1721227800000|2024-07-17 14:50:00|4305.06|4305.06|4306.88|4306.88|4309.34|4309.34|4304.43|4304.43|0
1721228100000|2024-07-17 14:55:00|4306.8|4306.8|4307.79|4307.79|4308.72|4308.72|4306.8|4306.8|0
1721228400000|2024-07-17 15:00:00|4307.93|4307.93|4305.66|4305.66|4307.93|4307.93|4304.91|4304.91|0
1721228700000|2024-07-17 15:05:00|4306.32|4306.32|4308.1|4308.1|4308.1|4308.1|4305.33|4305.33|0
1721229000000|2024-07-17 15:10:00|4308.32|4308.32|4307.36|4307.36|4308.71|4308.71|4305.72|4305.72|0
1721229300000|2024-07-17 15:15:00|4307.4|4307.4|4307.24|4307.24|4307.49|4307.49|4304.23|4304.23|0
1721229600000|2024-07-17 15:20:00|4307.13|4307.13|4309.55|4309.55|4310.94|4310.94|4307.13|4307.13|0
1721229900000|2024-07-17 15:25:00|4309.1|4309.1|4307.63|4307.63|4309.85|4309.85|4306.91|4306.91|0
1721286900000|2024-07-18 07:15:00|4352.82|4352.82|4351.71|4351.71|4352.82|4352.82|4350.51|4350.51|0
1721287200000|2024-07-18 07:20:00|4351.38|4351.38|4352.48|4352.48|4355.32|4355.32|4351.38|4351.38|0
1721287500000|2024-07-18 07:25:00|4352.23|4352.23|4343.33|4343.33|4353.79|4353.79|4343.33|4343.33|0
1721287800000|2024-07-18 07:30:00|4343.46|4343.46|4343.95|4343.95|4348.67|4348.67|4342.93|4342.93|0
1721288100000|2024-07-18 07:35:00|4343.68|4343.68|4338.89|4338.89|4343.71|4343.71|4338.83|4338.83|0
1721288400000|2024-07-18 07:40:00|4339.23|4339.23|4344.63|4344.63|4345.09|4345.09|4339.23|4339.23|0
1721288700000|2024-07-18 07:45:00|4344.49|4344.49|4343.11|4343.11|4344.49|4344.49|4341.28|4341.28|0
1721289000000|2024-07-18 07:50:00|4343.18|4343.18|4340.8|4340.8|4343.87|4343.87|4340.8|4340.8|0
1721289300000|2024-07-18 07:55:00|4340.67|4340.67|4343.28|4343.28|4343.28|4343.28|4339.47|4339.47|0
1721289600000|2024-07-18 08:00:00|4342.61|4342.61|4343.42|4343.42|4347.57|4347.57|4342.61|4342.61|0
1721289900000|2024-07-18 08:05:00|4343.09|4343.09|4346.91|4346.91|4348.2|4348.2|4343.09|4343.09|0
1721290200000|2024-07-18 08:10:00|4346.57|4346.57|4347.4|4347.4|4348|4348|4345.61|4345.61|0
1721290500000|2024-07-18 08:15:00|4346.74|4346.74|4347.91|4347.91|4350.02|4350.02|4346.74|4346.74|0
1721290800000|2024-07-18 08:20:00|4347.69|4347.69|4348.09|4348.09|4349.36|4349.36|4347.15|4347.15|0
1721291100000|2024-07-18 08:25:00|4347.42|4347.42|4345.19|4345.19|4347.42|4347.42|4343.32|4343.32|0
1721291400000|2024-07-18 08:30:00|4345.22|4345.22|4346.16|4346.16|4346.76|4346.76|4343.53|4343.53|0
1721291700000|2024-07-18 08:35:00|4346.24|4346.24|4351.13|4351.13|4352.17|4352.17|4346.04|4346.04|0
1721292000000|2024-07-18 08:40:00|4350.91|4350.91|4352.51|4352.51|4354.64|4354.64|4350.91|4350.91|0
1721292300000|2024-07-18 08:45:00|4352.38|4352.38|4354.15|4354.15|4354.15|4354.15|4351.78|4351.78|0
1721292600000|2024-07-18 08:50:00|4354.45|4354.45|4352.89|4352.89|4355.49|4355.49|4352.89|4352.89|0
1721292900000|2024-07-18 08:55:00|4353.22|4353.22|4354.36|4354.36|4354.36|4354.36|4350.66|4350.66|0
1721293200000|2024-07-18 09:00:00|4354.02|4354.02|4352.56|4352.56|4354.77|4354.77|4352.23|4352.23|0
1721293500000|2024-07-18 09:05:00|4352.9|4352.9|4357.19|4357.19|4357.42|4357.42|4352.9|4352.9|0
1721293800000|2024-07-18 09:10:00|4357.52|4357.52|4356.94|4356.94|4359.81|4359.81|4356.82|4356.82|0
1721294100000|2024-07-18 09:15:00|4357.04|4357.04|4357.96|4357.96|4359.44|4359.44|4357.04|4357.04|0
1721294400000|2024-07-18 09:20:00|4358.29|4358.29|4359.32|4359.32|4360.76|4360.76|4358.2|4358.2|0
1721294700000|2024-07-18 09:25:00|4359.65|4359.65|4358.44|4358.44|4359.93|4359.93|4357.18|4357.18|0
1721295000000|2024-07-18 09:30:00|4358.31|4358.31|4351.46|4351.46|4358.31|4358.31|4351.22|4351.22|0
1721295300000|2024-07-18 09:35:00|4351.79|4351.79|4348.76|4348.76|4352.5|4352.5|4348.34|4348.34|0
1721295600000|2024-07-18 09:40:00|4348.49|4348.49|4347.48|4347.48|4348.49|4348.49|4346.77|4346.77|0
1721295900000|2024-07-18 09:45:00|4347.61|4347.61|4344.99|4344.99|4347.61|4347.61|4344.3|4344.3|0
1721296200000|2024-07-18 09:50:00|4344.85|4344.85|4347.26|4347.26|4347.49|4347.49|4344.59|4344.59|0
1721296500000|2024-07-18 09:55:00|4347.15|4347.15|4344.33|4344.33|4347.15|4347.15|4342.58|4342.58|0
1721296800000|2024-07-18 10:00:00|4344.8|4344.8|4342.58|4342.58|4346.23|4346.23|4341.45|4341.45|0
1721297100000|2024-07-18 10:05:00|4342.12|4342.12|4341.43|4341.43|4344.79|4344.79|4341.43|4341.43|0
1721297400000|2024-07-18 10:10:00|4340.95|4340.95|4337.91|4337.91|4341.54|4341.54|4337.5|4337.5|0
1721297700000|2024-07-18 10:15:00|4338.24|4338.24|4337.37|4337.37|4340.16|4340.16|4337.37|4337.37|0
1721298000000|2024-07-18 10:20:00|4337.7|4337.7|4338.4|4338.4|4338.4|4338.4|4336.09|4336.09|0
1721298300000|2024-07-18 10:25:00|4338.47|4338.47|4337.11|4337.11|4338.47|4338.47|4336.63|4336.63|0
1721298600000|2024-07-18 10:30:00|4336.97|4336.97|4338.69|4338.69|4339.05|4339.05|4336.63|4336.63|0
1721298900000|2024-07-18 10:35:00|4339.14|4339.14|4338.72|4338.72|4339.54|4339.54|4337.95|4337.95|0
1721299200000|2024-07-18 10:40:00|4339.05|4339.05|4338.47|4338.47|4340.27|4340.27|4337.93|4337.93|0
1721299500000|2024-07-18 10:45:00|4338.52|4338.52|4342.35|4342.35|4342.35|4342.35|4337.53|4337.53|0
1721299800000|2024-07-18 10:50:00|4342.48|4342.48|4340.03|4340.03|4343.1|4343.1|4338.51|4338.51|0
1721300100000|2024-07-18 10:55:00|4339.39|4339.39|4338.58|4338.58|4339.39|4339.39|4337.42|4337.42|0
1721300400000|2024-07-18 11:00:00|4338.21|4338.21|4336.22|4336.22|4338.21|4338.21|4335.65|4335.65|0
1721300700000|2024-07-18 11:05:00|4336|4336|4336.13|4336.13|4336.5|4336.5|4335.48|4335.48|0
1721301000000|2024-07-18 11:10:00|4336|4336|4333.13|4333.13|4336|4336|4333.13|4333.13|0
1721301300000|2024-07-18 11:15:00|4332.68|4332.68|4330.97|4330.97|4333.18|4333.18|4330.97|4330.97|0
1721301600000|2024-07-18 11:20:00|4330.82|4330.82|4331.74|4331.74|4331.97|4331.97|4330.41|4330.41|0
1721301900000|2024-07-18 11:25:00|4331.48|4331.48|4330.21|4330.21|4331.48|4331.48|4328.76|4328.76|0
1721302200000|2024-07-18 11:30:00|4330.1|4330.1|4330.22|4330.22|4330.82|4330.82|4329.88|4329.88|0
1721302500000|2024-07-18 11:35:00|4329.75|4329.75|4332.47|4332.47|4332.52|4332.52|4329.06|4329.06|0
1721302800000|2024-07-18 11:40:00|4332.34|4332.34|4331.68|4331.68|4333.46|4333.46|4331.21|4331.21|0
1721303100000|2024-07-18 11:45:00|4331.3|4331.3|4333.33|4333.33|4334.46|4334.46|4331.29|4331.29|0
1721303400000|2024-07-18 11:50:00|4332.88|4332.88|4332.17|4332.17|4332.88|4332.88|4331.39|4331.39|0
1721303700000|2024-07-18 11:55:00|4332.21|4332.21|4332.34|4332.34|4333.03|4333.03|4331.5|4331.5|0
1721304000000|2024-07-18 12:00:00|4331.66|4331.66|4331.02|4331.02|4333.48|4333.48|4331.02|4331.02|0
1721304300000|2024-07-18 12:05:00|4330.91|4330.91|4328.14|4328.14|4330.91|4330.91|4328.07|4328.07|0
1721304600000|2024-07-18 12:10:00|4327.99|4327.99|4327.68|4327.68|4327.99|4327.99|4326.36|4326.36|0
1721304900000|2024-07-18 12:15:00|4327.46|4327.46|4332.17|4332.17|4332.17|4332.17|4327.46|4327.46|0
1721305200000|2024-07-18 12:20:00|4331.95|4331.95|4333.04|4333.04|4333.51|4333.51|4331.23|4331.23|0
1721305500000|2024-07-18 12:25:00|4333.12|4333.12|4330.56|4330.56|4333.25|4333.25|4330.22|4330.22|0
1721305800000|2024-07-18 12:30:00|4330.22|4330.22|4328.28|4328.28|4330.22|4330.22|4326.13|4326.13|0
1721306100000|2024-07-18 12:35:00|4327.94|4327.94|4329.03|4329.03|4329.03|4329.03|4326.45|4326.45|0
1721306400000|2024-07-18 12:40:00|4329.18|4329.18|4331.09|4331.09|4331.13|4331.13|4329.18|4329.18|0
1721306700000|2024-07-18 12:45:00|4331.22|4331.22|4333.21|4333.21|4333.36|4333.36|4331.09|4331.09|0
1721307000000|2024-07-18 12:50:00|4332.88|4332.88|4329.02|4329.02|4332.88|4332.88|4329.02|4329.02|0
1721307300000|2024-07-18 12:55:00|4328.97|4328.97|4331.16|4331.16|4331.29|4331.29|4328.7|4328.7|0
1721307600000|2024-07-18 13:00:00|4331.2|4331.2|4330.78|4330.78|4331.46|4331.46|4330.07|4330.07|0
1721307900000|2024-07-18 13:05:00|4331.24|4331.24|4330.14|4330.14|4331.77|4331.77|4328.36|4328.36|0
1721308200000|2024-07-18 13:10:00|4330.08|4330.08|4329.15|4329.15|4330.08|4330.08|4328.79|4328.79|0
1721308500000|2024-07-18 13:15:00|4329.3|4329.3|4329.29|4329.29|4329.66|4329.66|4327.9|4327.9|0
1721308800000|2024-07-18 13:20:00|4329.15|4329.15|4325.43|4325.43|4329.15|4329.15|4325.43|4325.43|0
1721309100000|2024-07-18 13:25:00|4325.1|4325.1|4328.93|4328.93|4328.99|4328.99|4323.95|4323.95|0
1721309400000|2024-07-18 13:30:00|4329.15|4329.15|4328.68|4328.68|4334.12|4334.12|4328.39|4328.39|0
1721309700000|2024-07-18 13:35:00|4328.66|4328.66|4334.15|4334.15|4334.15|4334.15|4328.4|4328.4|0
1721310000000|2024-07-18 13:40:00|4333.82|4333.82|4334.54|4334.54|4336.8|4336.8|4333.82|4333.82|0
1721310300000|2024-07-18 13:45:00|4334.51|4334.51|4329.13|4329.13|4335.19|4335.19|4329.13|4329.13|0
1721310600000|2024-07-18 13:50:00|4328.8|4328.8|4329.89|4329.89|4332.5|4332.5|4326.13|4326.13|0
1721310900000|2024-07-18 13:55:00|4329.94|4329.94|4329.59|4329.59|4331.24|4331.24|4329.1|4329.1|0
1721311200000|2024-07-18 14:00:00|4329.57|4329.57|4326.84|4326.84|4329.86|4329.86|4326.84|4326.84|0
1721311500000|2024-07-18 14:05:00|4326.71|4326.71|4323.97|4323.97|4326.73|4326.73|4323.97|4323.97|0
1721311800000|2024-07-18 14:10:00|4323.63|4323.63|4326.12|4326.12|4326.12|4326.12|4322.59|4322.59|0
1721312100000|2024-07-18 14:15:00|4326.26|4326.26|4329.5|4329.5|4331.48|4331.48|4326.26|4326.26|0
1721312400000|2024-07-18 14:20:00|4329.42|4329.42|4331.84|4331.84|4331.86|4331.86|4328.19|4328.19|0
1721312700000|2024-07-18 14:25:00|4332.17|4332.17|4328.49|4328.49|4332.3|4332.3|4328.41|4328.41|0
1721313000000|2024-07-18 14:30:00|4328.82|4328.82|4326.12|4326.12|4330.61|4330.61|4324.64|4324.64|0
1721313300000|2024-07-18 14:35:00|4325.85|4325.85|4320.01|4320.01|4326.19|4326.19|4319.73|4319.73|0
1721313600000|2024-07-18 14:40:00|4319.93|4319.93|4311.19|4311.19|4319.93|4319.93|4311.19|4311.19|0
1721313900000|2024-07-18 14:45:00|4311.52|4311.52|4311.71|4311.71|4311.85|4311.85|4307.8|4307.8|0
1721314200000|2024-07-18 14:50:00|4311.58|4311.58|4314.03|4314.03|4314.46|4314.46|4308.71|4308.71|0
1721314500000|2024-07-18 14:55:00|4314.14|4314.14|4319.1|4319.1|4319.22|4319.22|4313.28|4313.28|0
1721314800000|2024-07-18 15:00:00|4318.85|4318.85|4316.08|4316.08|4318.85|4318.85|4316.01|4316.01|0
1721315100000|2024-07-18 15:05:00|4316.2|4316.2|4316.64|4316.64|4318.04|4318.04|4314.45|4314.45|0
1721315400000|2024-07-18 15:10:00|4316.31|4316.31|4315.08|4315.08|4318.19|4318.19|4315.05|4315.05|0
1721315700000|2024-07-18 15:15:00|4315.19|4315.19|4314.29|4314.29|4316.75|4316.75|4314.01|4314.01|0
1721316000000|2024-07-18 15:20:00|4314.33|4314.33|4311.18|4311.18|4314.44|4314.44|4310.66|4310.66|0
1721316300000|2024-07-18 15:25:00|4311.26|4311.26|4309.36|4309.36|4311.71|4311.71|4308.84|4308.84|0
1721373600000|2024-07-19 07:20:00|4280.23|4280.23|4281.95|4281.95|4282.19|4282.19|4277.18|4277.18|0
1721373900000|2024-07-19 07:25:00|4281.99|4281.99|4277.86|4277.86|4283.13|4283.13|4276.17|4276.17|0
1721374200000|2024-07-19 07:30:00|4277.53|4277.53|4276.27|4276.27|4282.79|4282.79|4276.27|4276.27|0
1721374500000|2024-07-19 07:35:00|4275.47|4275.47|4274.5|4274.5|4275.47|4275.47|4271.82|4271.82|0
1721374800000|2024-07-19 07:40:00|4273.61|4273.61|4270.18|4270.18|4273.61|4273.61|4265.72|4265.72|0
1721375100000|2024-07-19 07:45:00|4270.31|4270.31|4273.92|4273.92|4274.58|4274.58|4270.31|4270.31|0
1721375400000|2024-07-19 07:50:00|4273.69|4273.69|4277.49|4277.49|4277.49|4277.49|4273.69|4273.69|0
1721375700000|2024-07-19 07:55:00|4278.88|4278.88|4277.55|4277.55|4281.18|4281.18|4275.45|4275.45|0
1721376000000|2024-07-19 08:00:00|4277.58|4277.58|4285.26|4285.26|4286.31|4286.31|4277.58|4277.58|0
1721376300000|2024-07-19 08:05:00|4285.79|4285.79|4281.57|4281.57|4288.43|4288.43|4281.31|4281.31|0
1721376600000|2024-07-19 08:10:00|4281.5|4281.5|4277.46|4277.46|4281.82|4281.82|4275.77|4275.77|0
1721376900000|2024-07-19 08:15:00|4277.12|4277.12|4277.53|4277.53|4278.87|4278.87|4273.74|4273.74|0
1721377200000|2024-07-19 08:20:00|4277.86|4277.86|4282.52|4282.52|4282.81|4282.81|4277.86|4277.86|0
1721377500000|2024-07-19 08:25:00|4282.35|4282.35|4281.1|4281.1|4282.35|4282.35|4278.68|4278.68|0
1721377800000|2024-07-19 08:30:00|4281.77|4281.77|4275.34|4275.34|4281.77|4281.77|4275.34|4275.34|0
1721378100000|2024-07-19 08:35:00|4275.6|4275.6|4277.91|4277.91|4278.44|4278.44|4275.6|4275.6|0
1721378400000|2024-07-19 08:40:00|4277.97|4277.97|4277.21|4277.21|4278|4278|4273.61|4273.61|0
1721378700000|2024-07-19 08:45:00|4276.95|4276.95|4277.04|4277.04|4278.24|4278.24|4276.24|4276.24|0
1721379000000|2024-07-19 08:50:00|4277.71|4277.71|4277.62|4277.62|4279.49|4279.49|4277.32|4277.32|0
1721379300000|2024-07-19 08:55:00|4277.47|4277.47|4282.53|4282.53|4282.64|4282.64|4277.25|4277.25|0
1721379600000|2024-07-19 09:00:00|4282.64|4282.64|4278.63|4278.63|4282.79|4282.79|4277.6|4277.6|0
1721379900000|2024-07-19 09:05:00|4278.97|4278.97|4280.86|4280.86|4280.86|4280.86|4277.8|4277.8|0
1721380200000|2024-07-19 09:10:00|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1721380500000|2024-07-19 09:15:00|4281.14|4281.14|4283.44|4283.44|4289|4289|4281.14|4281.14|0
1721380800000|2024-07-19 09:20:00|4283.22|4283.22|4278.8|4278.8|4283.22|4283.22|4276.84|4276.84|0
1721381100000|2024-07-19 09:25:00|4278.47|4278.47|4280.5|4280.5|4281.71|4281.71|4278.34|4278.34|0
1721381400000|2024-07-19 09:30:00|4280.38|4280.38|4281.9|4281.9|4285.22|4285.22|4280.38|4280.38|0
1721381700000|2024-07-19 09:35:00|4281.79|4281.79|4274.44|4274.44|4281.79|4281.79|4274.1|4274.1|0
1721382000000|2024-07-19 09:40:00|4274.57|4274.57|4275.9|4275.9|4276.72|4276.72|4274.01|4274.01|0
1721382300000|2024-07-19 09:45:00|4275.67|4275.67|4279.31|4279.31|4279.74|4279.74|4275.67|4275.67|0
1721382600000|2024-07-19 09:50:00|4280.25|4280.25|4281.94|4281.94|4283.99|4283.99|4279.38|4279.38|0
1721382900000|2024-07-19 09:55:00|4282.72|4282.72|4284.07|4284.07|4284.5|4284.5|4281.13|4281.13|0
1721383200000|2024-07-19 10:00:00|4284.22|4284.22|4289.95|4289.95|4290.37|4290.37|4284.22|4284.22|0
1721383500000|2024-07-19 10:05:00|4290.28|4290.28|4289.13|4289.13|4292.01|4292.01|4288.8|4288.8|0
1721383800000|2024-07-19 10:10:00|4289.05|4289.05|4284.44|4284.44|4289.39|4289.39|4283.64|4283.64|0
1721384100000|2024-07-19 10:15:00|4284.21|4284.21|4285.84|4285.84|4286.25|4286.25|4283.56|4283.56|0
1721384400000|2024-07-19 10:20:00|4285.73|4285.73|4283.25|4283.25|4285.73|4285.73|4281.53|4281.53|0
1721384700000|2024-07-19 10:25:00|4283.1|4283.1|4284.44|4284.44|4285.68|4285.68|4282.93|4282.93|0
1721385000000|2024-07-19 10:30:00|4284.33|4284.33|4283.1|4283.1|4285.11|4285.11|4282.74|4282.74|0
1721385300000|2024-07-19 10:35:00|4283.44|4283.44|4282.19|4282.19|4283.77|4283.77|4282.19|4282.19|0
1721385600000|2024-07-19 10:40:00|4281.96|4281.96|4279.65|4279.65|4283.69|4283.69|4279.65|4279.65|0
1721385900000|2024-07-19 10:45:00|4279.32|4279.32|4273.69|4273.69|4279.92|4279.92|4272.14|4272.14|0
1721386200000|2024-07-19 10:50:00|4273.36|4273.36|4276.86|4276.86|4276.86|4276.86|4273.26|4273.26|0
1721400600000|2024-07-19 14:50:00|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4283.93|4283.93|0
1721400900000|2024-07-19 14:55:00|4284.62|4284.62|4284.55|4284.55|4284.77|4284.77|4282.39|4282.39|0
1721401200000|2024-07-19 15:00:00|4284.77|4284.77|4284.98|4284.98|4286.5|4286.5|4284.18|4284.18|0
1721401500000|2024-07-19 15:05:00|4284.43|4284.43|4282.8|4282.8|4284.43|4284.43|4282.06|4282.06|0
1721401800000|2024-07-19 15:10:00|4283.47|4283.47|4279.82|4279.82|4283.47|4283.47|4278.76|4278.76|0
1721402100000|2024-07-19 15:15:00|4279.93|4279.93|4282.15|4282.15|4282.49|4282.49|4279.3|4279.3|0
1721402400000|2024-07-19 15:20:00|4282.19|4282.19|4280.98|4280.98|4283.38|4283.38|4280.98|4280.98|0
1721402700000|2024-07-19 15:25:00|4281.65|4281.65|4280.18|4280.18|4282.22|4282.22|4279.39|4279.39|0
1721632500000|2024-07-22 07:15:00|4322.79|4322.79|4315.19|4315.19|4322.79|4322.79|4315.19|4315.19|0
1721632800000|2024-07-22 07:20:00|4315.68|4315.68|4317.63|4317.63|4319.45|4319.45|4313.85|4313.85|0
1721633100000|2024-07-22 07:25:00|4317.57|4317.57|4313.9|4313.9|4317.68|4317.68|4313.9|4313.9|0
1721633400000|2024-07-22 07:30:00|4313.12|4313.12|4307.04|4307.04|4313.12|4313.12|4306.96|4306.96|0
1721633700000|2024-07-22 07:35:00|4306.81|4306.81|4304.8|4304.8|4307.3|4307.3|4303.88|4303.88|0
1721634000000|2024-07-22 07:40:00|4304.87|4304.87|4308.59|4308.59|4308.59|4308.59|4304.87|4304.87|0
1721634300000|2024-07-22 07:45:00|4308.25|4308.25|4305.71|4305.71|4308.25|4308.25|4304.18|4304.18|0
1721634600000|2024-07-22 07:50:00|4305.6|4305.6|4300.49|4300.49|4305.71|4305.71|4300.49|4300.49|0
1721634900000|2024-07-22 07:55:00|4300.63|4300.63|4304.36|4304.36|4304.58|4304.58|4300.24|4300.24|0
1721635200000|2024-07-22 08:00:00|4304.02|4304.02|4307.42|4307.42|4308.41|4308.41|4303.12|4303.12|0
1721635500000|2024-07-22 08:05:00|4307.64|4307.64|4313.32|4313.32|4313.76|4313.76|4307.64|4307.64|0
1721635800000|2024-07-22 08:10:00|4313.98|4313.98|4314.41|4314.41|4314.64|4314.64|4312.49|4312.49|0
1721636100000|2024-07-22 08:15:00|4314.63|4314.63|4316.33|4316.33|4316.91|4316.91|4314.63|4314.63|0
1721636400000|2024-07-22 08:20:00|4316.38|4316.38|4317.78|4317.78|4319.11|4319.11|4314.55|4314.55|0
1721636700000|2024-07-22 08:25:00|4317.8|4317.8|4316.02|4316.02|4318.51|4318.51|4315.75|4315.75|0
1721637000000|2024-07-22 08:30:00|4316.35|4316.35|4315.56|4315.56|4316.43|4316.43|4313.16|4313.16|0
1721637300000|2024-07-22 08:35:00|4315.82|4315.82|4317.8|4317.8|4317.84|4317.84|4315.82|4315.82|0
1721637600000|2024-07-22 08:40:00|4317.47|4317.47|4318.59|4318.59|4319.37|4319.37|4317.47|4317.47|0
1721637900000|2024-07-22 08:45:00|4318.93|4318.93|4319.23|4319.23|4319.65|4319.65|4317.81|4317.81|0
1721638200000|2024-07-22 08:50:00|4319.5|4319.5|4317.16|4317.16|4319.8|4319.8|4317.07|4317.07|0
1721638500000|2024-07-22 08:55:00|4317.33|4317.33|4317.99|4317.99|4317.99|4317.99|4315.57|4315.57|0
1721638800000|2024-07-22 09:00:00|4318.32|4318.32|4316.05|4316.05|4318.32|4318.32|4315.6|4315.6|0
1721639100000|2024-07-22 09:05:00|4316.01|4316.01|4318.67|4318.67|4318.67|4318.67|4315.55|4315.55|0
1721639400000|2024-07-22 09:10:00|4318.7|4318.7|4318|4318|4318.71|4318.71|4317.09|4317.09|0
1721639700000|2024-07-22 09:15:00|4317.87|4317.87|4315.8|4315.8|4317.87|4317.87|4315.11|4315.11|0
1721640000000|2024-07-22 09:20:00|4315.92|4315.92|4315.38|4315.38|4316.73|4316.73|4315.04|4315.04|0
1721640300000|2024-07-22 09:25:00|4315.51|4315.51|4316.7|4316.7|4316.7|4316.7|4313.31|4313.31|0
1721640600000|2024-07-22 09:30:00|4317.05|4317.05|4320.43|4320.43|4320.43|4320.43|4316.72|4316.72|0
1721640900000|2024-07-22 09:35:00|4320.3|4320.3|4317.59|4317.59|4320.3|4320.3|4317.59|4317.59|0
1721641200000|2024-07-22 09:40:00|4318|4318|4317.28|4317.28|4318.81|4318.81|4316.81|4316.81|0
1721641500000|2024-07-22 09:45:00|4317.39|4317.39|4318.27|4318.27|4318.49|4318.49|4317.19|4317.19|0
1721641800000|2024-07-22 09:50:00|4318.45|4318.45|4322.89|4322.89|4323.26|4323.26|4318.45|4318.45|0
1721642100000|2024-07-22 09:55:00|4323.22|4323.22|4325.32|4325.32|4326.29|4326.29|4322.89|4322.89|0
1721642400000|2024-07-22 10:00:00|4325.9|4325.9|4326.39|4326.39|4330.18|4330.18|4325.9|4325.9|0
1721642700000|2024-07-22 10:05:00|4326.51|4326.51|4327.75|4327.75|4327.97|4327.97|4325.94|4325.94|0
1721643000000|2024-07-22 10:10:00|4327.97|4327.97|4324.96|4324.96|4327.97|4327.97|4323.75|4323.75|0
1721643300000|2024-07-22 10:15:00|4324.63|4324.63|4324.17|4324.17|4325.97|4325.97|4324.17|4324.17|0
1721643600000|2024-07-22 10:20:00|4323.83|4323.83|4320.14|4320.14|4323.83|4323.83|4320.14|4320.14|0
1721643900000|2024-07-22 10:25:00|4319.88|4319.88|4319.47|4319.47|4320.01|4320.01|4317.63|4317.63|0
1721644200000|2024-07-22 10:30:00|4319.6|4319.6|4319.5|4319.5|4322.55|4322.55|4319.5|4319.5|0
1721644500000|2024-07-22 10:35:00|4319.83|4319.83|4318.32|4318.32|4320.74|4320.74|4318.09|4318.09|0
1721644800000|2024-07-22 10:40:00|4318.65|4318.65|4319.81|4319.81|4319.81|4319.81|4318.65|4318.65|0
1721645100000|2024-07-22 10:45:00|4319.74|4319.74|4319.93|4319.93|4320.04|4320.04|4319.24|4319.24|0
1721645400000|2024-07-22 10:50:00|4319.59|4319.59|4319.67|4319.67|4319.67|4319.67|4318.02|4318.02|0
1721645700000|2024-07-22 10:55:00|4319.89|4319.89|4319.86|4319.86|4321.97|4321.97|4319.69|4319.69|0
1721646000000|2024-07-22 11:00:00|4319.52|4319.52|4320.39|4320.39|4322.41|4322.41|4319.52|4319.52|0
1721646300000|2024-07-22 11:05:00|4319.39|4319.39|4318.16|4318.16|4319.39|4319.39|4317.82|4317.82|0
1721646600000|2024-07-22 11:10:00|4318.29|4318.29|4320.49|4320.49|4320.6|4320.6|4318.29|4318.29|0
1721646900000|2024-07-22 11:15:00|4320.55|4320.55|4320.3|4320.3|4321.2|4321.2|4319.65|4319.65|0
1721647200000|2024-07-22 11:20:00|4320.34|4320.34|4321.25|4321.25|4322.16|4322.16|4320.34|4320.34|0
1721647500000|2024-07-22 11:25:00|4320.58|4320.58|4320.68|4320.68|4320.9|4320.9|4319.15|4319.15|0
1721647800000|2024-07-22 11:30:00|4320.24|4320.24|4321.34|4321.34|4321.34|4321.34|4318.36|4318.36|0
1721648100000|2024-07-22 11:35:00|4321.39|4321.39|4322|4322|4322.98|4322.98|4321.39|4321.39|0
1721648400000|2024-07-22 11:40:00|4321|4321|4322.81|4322.81|4322.87|4322.87|4320.39|4320.39|0
1721648700000|2024-07-22 11:45:00|4322.94|4322.94|4325.7|4325.7|4325.81|4325.81|4322.94|4322.94|0
1721649000000|2024-07-22 11:50:00|4325.83|4325.83|4324.7|4324.7|4326.79|4326.79|4324.7|4324.7|0
1721649300000|2024-07-22 11:55:00|4324.63|4324.63|4325.71|4325.71|4325.71|4325.71|4324.49|4324.49|0
1721649600000|2024-07-22 12:00:00|4325.38|4325.38|4327.72|4327.72|4327.76|4327.76|4325.38|4325.38|0
1721649900000|2024-07-22 12:05:00|4327.83|4327.83|4326.32|4326.32|4328.16|4328.16|4326.32|4326.32|0
1721650200000|2024-07-22 12:10:00|4326.1|4326.1|4329.3|4329.3|4329.49|4329.49|4325.55|4325.55|0
1721650500000|2024-07-22 12:15:00|4329.37|4329.37|4329.84|4329.84|4330.51|4330.51|4329.34|4329.34|0
1721650800000|2024-07-22 12:20:00|4330.17|4330.17|4330.75|4330.75|4330.75|4330.75|4329.75|4329.75|0
1721651100000|2024-07-22 12:25:00|4331.01|4331.01|4332.29|4332.29|4332.75|4332.75|4330.47|4330.47|0
1721651400000|2024-07-22 12:30:00|4332.62|4332.62|4333.7|4333.7|4334.57|4334.57|4332.51|4332.51|0
1721651700000|2024-07-22 12:35:00|4333.64|4333.64|4334.17|4334.17|4334.17|4334.17|4332.01|4332.01|0
1721652000000|2024-07-22 12:40:00|4334.06|4334.06|4333.13|4333.13|4335.21|4335.21|4332.88|4332.88|0
1721652300000|2024-07-22 12:45:00|4333.69|4333.69|4335.4|4335.4|4335.74|4335.74|4333.69|4333.69|0
1721652600000|2024-07-22 12:50:00|4335.53|4335.53|4336.23|4336.23|4336.83|4336.83|4335.53|4335.53|0
1721652900000|2024-07-22 12:55:00|4336.46|4336.46|4333.37|4333.37|4337.32|4337.32|4333.16|4333.16|0
1721653200000|2024-07-22 13:00:00|4333.7|4333.7|4336.56|4336.56|4336.98|4336.98|4333.7|4333.7|0
1721653500000|2024-07-22 13:05:00|4336.34|4336.34|4337.16|4337.16|4337.16|4337.16|4335.64|4335.64|0
1721653800000|2024-07-22 13:10:00|4337.21|4337.21|4338.35|4338.35|4339.18|4339.18|4337.04|4337.04|0
1721654100000|2024-07-22 13:15:00|4338.46|4338.46|4338.38|4338.38|4339.23|4339.23|4337.44|4337.44|0
1721654400000|2024-07-22 13:20:00|4338.92|4338.92|4339.83|4339.83|4340.13|4340.13|4338.75|4338.75|0
1721654700000|2024-07-22 13:25:00|4339.61|4339.61|4337.77|4337.77|4339.94|4339.94|4337.33|4337.33|0
1721655000000|2024-07-22 13:30:00|4337.73|4337.73|4338.41|4338.41|4342.4|4342.4|4335.01|4335.01|0
1721655300000|2024-07-22 13:35:00|4338.74|4338.74|4342.25|4342.25|4343.88|4343.88|4338.64|4338.64|0
1721655600000|2024-07-22 13:40:00|4342.36|4342.36|4336.97|4336.97|4344.28|4344.28|4336.84|4336.84|0
1721655900000|2024-07-22 13:45:00|4336.64|4336.64|4328.71|4328.71|4336.64|4336.64|4327.84|4327.84|0
1721656200000|2024-07-22 13:50:00|4328.84|4328.84|4323.63|4323.63|4328.84|4328.84|4323.23|4323.23|0
1721656500000|2024-07-22 13:55:00|4323.76|4323.76|4314.04|4314.04|4323.76|4323.76|4313.62|4313.62|0
1721656800000|2024-07-22 14:00:00|4314.38|4314.38|4319.99|4319.99|4320.36|4320.36|4312.59|4312.59|0
1721657100000|2024-07-22 14:05:00|4320.22|4320.22|4317.21|4317.21|4320.61|4320.61|4316.51|4316.51|0
1721657400000|2024-07-22 14:10:00|4317.35|4317.35|4322.06|4322.06|4323.28|4323.28|4317.35|4317.35|0
1721657700000|2024-07-22 14:15:00|4321.95|4321.95|4320.84|4320.84|4321.95|4321.95|4318.51|4318.51|0
1721658000000|2024-07-22 14:20:00|4321.06|4321.06|4323.58|4323.58|4323.58|4323.58|4321.06|4321.06|0
1721658300000|2024-07-22 14:25:00|4323.51|4323.51|4322.26|4322.26|4323.51|4323.51|4320.16|4320.16|0
1721658600000|2024-07-22 14:30:00|4322.59|4322.59|4324.72|4324.72|4324.75|4324.75|4321.26|4321.26|0
1721658900000|2024-07-22 14:35:00|4324.06|4324.06|4325.82|4325.82|4325.82|4325.82|4323.34|4323.34|0
1721659200000|2024-07-22 14:40:00|4325.88|4325.88|4326.76|4326.76|4327.81|4327.81|4325.44|4325.44|0
1721659500000|2024-07-22 14:45:00|4326.98|4326.98|4326.46|4326.46|4326.98|4326.98|4325.04|4325.04|0
1721659800000|2024-07-22 14:50:00|4326.32|4326.32|4325.05|4325.05|4326.32|4326.32|4323.2|4323.2|0
1721660100000|2024-07-22 14:55:00|4325.38|4325.38|4327.33|4327.33|4328.05|4328.05|4325.38|4325.38|0
1721660400000|2024-07-22 15:00:00|4327.41|4327.41|4331.2|4331.2|4332.31|4332.31|4327.41|4327.41|0
1721660700000|2024-07-22 15:05:00|4331.07|4331.07|4330.39|4330.39|4331.41|4331.41|4328.53|4328.53|0
1721661000000|2024-07-22 15:10:00|4330.52|4330.52|4328.92|4328.92|4331.54|4331.54|4327.97|4327.97|0
1721661300000|2024-07-22 15:15:00|4328.78|4328.78|4328.27|4328.27|4328.78|4328.78|4326.64|4326.64|0
1721661600000|2024-07-22 15:20:00|4328.4|4328.4|4327.94|4327.94|4330.32|4330.32|4327.51|4327.51|0
1721661900000|2024-07-22 15:25:00|4328.28|4328.28|4325.35|4325.35|4328.36|4328.36|4325.35|4325.35|0
1721718900000|2024-07-23 07:15:00|4304.7|4304.7|4306.43|4306.43|4309.76|4309.76|4303.33|4303.33|0
1721719200000|2024-07-23 07:20:00|4306.77|4306.77|4301.63|4301.63|4306.77|4306.77|4298.85|4298.85|0
1721719500000|2024-07-23 07:25:00|4301.52|4301.52|4301.3|4301.3|4301.52|4301.52|4296.53|4296.53|0
1721719800000|2024-07-23 07:30:00|4301.16|4301.16|4303.95|4303.95|4304.49|4304.49|4301.11|4301.11|0
1721720100000|2024-07-23 07:35:00|4303.84|4303.84|4304.81|4304.81|4307.36|4307.36|4303.84|4303.84|0
1721720400000|2024-07-23 07:40:00|4304.58|4304.58|4304.73|4304.73|4306.29|4306.29|4303.95|4303.95|0
1721720700000|2024-07-23 07:45:00|4305.48|4305.48|4305.31|4305.31|4308|4308|4305.31|4305.31|0
1721721000000|2024-07-23 07:50:00|4305.65|4305.65|4301.25|4301.25|4305.65|4305.65|4301.25|4301.25|0
1721721300000|2024-07-23 07:55:00|4300.8|4300.8|4299.86|4299.86|4300.8|4300.8|4298.36|4298.36|0
1721721600000|2024-07-23 08:00:00|4299.93|4299.93|4300.47|4300.47|4300.56|4300.56|4298.36|4298.36|0
1721721900000|2024-07-23 08:05:00|4300.01|4300.01|4305.74|4305.74|4305.74|4305.74|4297.48|4297.48|0
1721722200000|2024-07-23 08:10:00|4305.97|4305.97|4309.42|4309.42|4309.42|4309.42|4305.93|4305.93|0
1721722500000|2024-07-23 08:15:00|4309.5|4309.5|4308.42|4308.42|4311.27|4311.27|4308.42|4308.42|0
1721722800000|2024-07-23 08:20:00|4309.17|4309.17|4310.8|4310.8|4312.23|4312.23|4308.97|4308.97|0
1721723100000|2024-07-23 08:25:00|4310.81|4310.81|4311.83|4311.83|4312.77|4312.77|4310.66|4310.66|0
1721723400000|2024-07-23 08:30:00|4311.82|4311.82|4313.81|4313.81|4315.13|4315.13|4311.82|4311.82|0
1721723700000|2024-07-23 08:35:00|4313.48|4313.48|4315.25|4315.25|4315.76|4315.76|4313.48|4313.48|0
1721724000000|2024-07-23 08:40:00|4315.36|4315.36|4318.91|4318.91|4319.17|4319.17|4315.36|4315.36|0
1721724300000|2024-07-23 08:45:00|4318.65|4318.65|4322.06|4322.06|4323.46|4323.46|4318.36|4318.36|0
1721724600000|2024-07-23 08:50:00|4322.19|4322.19|4321.44|4321.44|4322.19|4322.19|4320|4320|0
1721724900000|2024-07-23 08:55:00|4321.11|4321.11|4317.5|4317.5|4321.11|4321.11|4317.16|4317.16|0
1721725200000|2024-07-23 09:00:00|4318.17|4318.17|4315.27|4315.27|4318.17|4318.17|4315.07|4315.07|0
1721725500000|2024-07-23 09:05:00|4315.42|4315.42|4315.42|4315.42|4317.06|4317.06|4312.69|4312.69|0
1721725800000|2024-07-23 09:10:00|4315.87|4315.87|4316.71|4316.71|4316.85|4316.85|4315.54|4315.54|0
1721726100000|2024-07-23 09:15:00|4317.24|4317.24|4315.57|4315.57|4317.83|4317.83|4315.57|4315.57|0
1721726400000|2024-07-23 09:20:00|4315.8|4315.8|4316.9|4316.9|4318.6|4318.6|4315.72|4315.72|0
1721726700000|2024-07-23 09:25:00|4316.75|4316.75|4319.35|4319.35|4319.35|4319.35|4316.52|4316.52|0
1721727000000|2024-07-23 09:30:00|4319.49|4319.49|4320.83|4320.83|4321.64|4321.64|4319.49|4319.49|0
1721727300000|2024-07-23 09:35:00|4321.17|4321.17|4317.28|4317.28|4321.17|4321.17|4316.5|4316.5|0
1721727600000|2024-07-23 09:40:00|4317.61|4317.61|4318.68|4318.68|4318.68|4318.68|4317.28|4317.28|0
1721727900000|2024-07-23 09:45:00|4318.81|4318.81|4319.11|4319.11|4320.16|4320.16|4318.58|4318.58|0
1721728200000|2024-07-23 09:50:00|4318.78|4318.78|4317.5|4317.5|4318.78|4318.78|4316.54|4316.54|0
1721728500000|2024-07-23 09:55:00|4318.5|4318.5|4319.59|4319.59|4319.59|4319.59|4317.94|4317.94|0
1721728800000|2024-07-23 10:00:00|4319.72|4319.72|4320.29|4320.29|4321.07|4321.07|4319.57|4319.57|0
1721729100000|2024-07-23 10:05:00|4320.37|4320.37|4319.17|4319.17|4320.37|4320.37|4318.42|4318.42|0
1721729400000|2024-07-23 10:10:00|4319|4319|4318.99|4318.99|4320.33|4320.33|4318.41|4318.41|0
1721729700000|2024-07-23 10:15:00|4318.92|4318.92|4325.46|4325.46|4325.46|4325.46|4318.33|4318.33|0
1721730000000|2024-07-23 10:20:00|4325.53|4325.53|4326.1|4326.1|4327.84|4327.84|4324.39|4324.39|0
1721730300000|2024-07-23 10:25:00|4326.03|4326.03|4327.78|4327.78|4328.16|4328.16|4324.35|4324.35|0
1721730600000|2024-07-23 10:30:00|4328.44|4328.44|4328.66|4328.66|4328.83|4328.83|4327.21|4327.21|0
1721730900000|2024-07-23 10:35:00|4328.73|4328.73|4327.19|4327.19|4329.74|4329.74|4327.19|4327.19|0
1721731200000|2024-07-23 10:40:00|4327.31|4327.31|4329.49|4329.49|4329.82|4329.82|4327.31|4327.31|0
1721731500000|2024-07-23 10:45:00|4329.22|4329.22|4328.88|4328.88|4331.19|4331.19|4328.85|4328.85|0
1721731800000|2024-07-23 10:50:00|4328.77|4328.77|4329.03|4329.03|4329.36|4329.36|4327.21|4327.21|0
1721732100000|2024-07-23 10:55:00|4329.7|4329.7|4327.43|4327.43|4329.85|4329.85|4327.43|4327.43|0
1721732400000|2024-07-23 11:00:00|4327.23|4327.23|4328.87|4328.87|4329.9|4329.9|4325.85|4325.85|0
1721732700000|2024-07-23 11:05:00|4328.53|4328.53|4327.51|4327.51|4328.78|4328.78|4327.06|4327.06|0
1721733000000|2024-07-23 11:10:00|4327.84|4327.84|4326.33|4326.33|4328.04|4328.04|4326.22|4326.22|0
1721733300000|2024-07-23 11:15:00|4326.78|4326.78|4327.78|4327.78|4331.03|4331.03|4326.78|4326.78|0
1721733600000|2024-07-23 11:20:00|4327.52|4327.52|4326.61|4326.61|4327.52|4327.52|4325.79|4325.79|0
1721733900000|2024-07-23 11:25:00|4326.4|4326.4|4324.43|4324.43|4326.4|4326.4|4324.09|4324.09|0
1721734200000|2024-07-23 11:30:00|4324.76|4324.76|4325.01|4325.01|4325.48|4325.48|4324.05|4324.05|0
1721734500000|2024-07-23 11:35:00|4325.05|4325.05|4321.92|4321.92|4325.09|4325.09|4321.38|4321.38|0
1721734800000|2024-07-23 11:40:00|4322.15|4322.15|4323.69|4323.69|4324.9|4324.9|4322.15|4322.15|0
1721735100000|2024-07-23 11:45:00|4323.02|4323.02|4321.46|4321.46|4323.02|4323.02|4321.46|4321.46|0
1721735400000|2024-07-23 11:50:00|4321.16|4321.16|4322.41|4322.41|4323.46|4323.46|4321.08|4321.08|0
1721735700000|2024-07-23 11:55:00|4322.49|4322.49|4318.46|4318.46|4322.49|4322.49|4318.46|4318.46|0
1721736000000|2024-07-23 12:00:00|4318.54|4318.54|4316.69|4316.69|4318.54|4318.54|4316.41|4316.41|0
1721736300000|2024-07-23 12:05:00|4316.02|4316.02|4315.25|4315.25|4316.24|4316.24|4313.83|4313.83|0
1721736600000|2024-07-23 12:10:00|4315.58|4315.58|4315.42|4315.42|4318|4318|4315.42|4315.42|0
1721736900000|2024-07-23 12:15:00|4315.65|4315.65|4316.38|4316.38|4316.59|4316.59|4315.13|4315.13|0
1721737200000|2024-07-23 12:20:00|4316.51|4316.51|4313.82|4313.82|4316.92|4316.92|4313.82|4313.82|0
1721737500000|2024-07-23 12:25:00|4313.49|4313.49|4312.74|4312.74|4314.15|4314.15|4312.68|4312.68|0
1721737800000|2024-07-23 12:30:00|4312.51|4312.51|4311.97|4311.97|4312.51|4312.51|4308.39|4308.39|0
1721738100000|2024-07-23 12:35:00|4312.19|4312.19|4309.9|4309.9|4313.05|4313.05|4309.9|4309.9|0
1721738400000|2024-07-23 12:40:00|4310.24|4310.24|4310.05|4310.05|4310.46|4310.46|4308.86|4308.86|0
1721738700000|2024-07-23 12:45:00|4309.83|4309.83|4307.34|4307.34|4310.3|4310.3|4307.34|4307.34|0
1721739000000|2024-07-23 12:50:00|4307.07|4307.07|4309.92|4309.92|4310.06|4310.06|4306.47|4306.47|0
1721739300000|2024-07-23 12:55:00|4309.85|4309.85|4308.99|4308.99|4310.01|4310.01|4308.68|4308.68|0
1721739600000|2024-07-23 13:00:00|4309.66|4309.66|4307.47|4307.47|4310.2|4310.2|4306.99|4306.99|0
1721739900000|2024-07-23 13:05:00|4307.58|4307.58|4306.58|4306.58|4308.02|4308.02|4306.22|4306.22|0
1721740200000|2024-07-23 13:10:00|4306.44|4306.44|4304.82|4304.82|4308.49|4308.49|4304.73|4304.73|0
1721740500000|2024-07-23 13:15:00|4304.56|4304.56|4299.98|4299.98|4304.56|4304.56|4299.64|4299.64|0
1721740800000|2024-07-23 13:20:00|4299.77|4299.77|4299.41|4299.41|4300.96|4300.96|4298.97|4298.97|0
1721741100000|2024-07-23 13:25:00|4299.54|4299.54|4304.09|4304.09|4305.32|4305.32|4299.54|4299.54|0
1721741400000|2024-07-23 13:30:00|4303.83|4303.83|4304.82|4304.82|4306.05|4306.05|4302.54|4302.54|0
1721741700000|2024-07-23 13:35:00|4304.15|4304.15|4304.59|4304.59|4306.52|4306.52|4301.46|4301.46|0
1721742000000|2024-07-23 13:40:00|4304.46|4304.46|4302.61|4302.61|4304.74|4304.74|4302.28|4302.28|0
1721742300000|2024-07-23 13:45:00|4302.28|4302.28|4302.9|4302.9|4304.4|4304.4|4299.2|4299.2|0
1721742600000|2024-07-23 13:50:00|4302.57|4302.57|4300.44|4300.44|4303.92|4303.92|4300.18|4300.18|0
1721742900000|2024-07-23 13:55:00|4300.11|4300.11|4301.16|4301.16|4301.94|4301.94|4299.41|4299.41|0
1721743200000|2024-07-23 14:00:00|4301.5|4301.5|4304.28|4304.28|4304.28|4304.28|4301.16|4301.16|0
1721743500000|2024-07-23 14:05:00|4304.51|4304.51|4306.57|4306.57|4307.66|4307.66|4302.77|4302.77|0
1721743800000|2024-07-23 14:10:00|4306.23|4306.23|4309.73|4309.73|4309.73|4309.73|4304.36|4304.36|0
1721744100000|2024-07-23 14:15:00|4309.87|4309.87|4312.97|4312.97|4313.89|4313.89|4309.58|4309.58|0
1721744400000|2024-07-23 14:20:00|4312.74|4312.74|4313.08|4313.08|4315.11|4315.11|4312.12|4312.12|0
1721744700000|2024-07-23 14:25:00|4312.95|4312.95|4311.67|4311.67|4313.59|4313.59|4311.64|4311.64|0
1721745000000|2024-07-23 14:30:00|4312.01|4312.01|4318.69|4318.69|4319.57|4319.57|4311.56|4311.56|0
1721745300000|2024-07-23 14:35:00|4318.35|4318.35|4316.6|4316.6|4318.93|4318.93|4316.47|4316.47|0
1721745600000|2024-07-23 14:40:00|4316.55|4316.55|4317.67|4317.67|4317.67|4317.67|4315.56|4315.56|0
1721745900000|2024-07-23 14:45:00|4317.94|4317.94|4319.41|4319.41|4319.54|4319.54|4317.03|4317.03|0
1721746200000|2024-07-23 14:50:00|4319.53|4319.53|4316.53|4316.53|4320.31|4320.31|4316.32|4316.32|0
1721746500000|2024-07-23 14:55:00|4316.45|4316.45|4316.77|4316.77|4318.43|4318.43|4315.36|4315.36|0
1721746800000|2024-07-23 15:00:00|4316.88|4316.88|4321.52|4321.52|4323.44|4323.44|4316.88|4316.88|0
1721747100000|2024-07-23 15:05:00|4321.19|4321.19|4322.32|4322.32|4322.49|4322.49|4320.53|4320.53|0
1721747400000|2024-07-23 15:10:00|4322.45|4322.45|4321.1|4321.1|4322.45|4322.45|4318.21|4318.21|0
1721747700000|2024-07-23 15:15:00|4320.97|4320.97|4320.61|4320.61|4321.86|4321.86|4319.52|4319.52|0
1721748000000|2024-07-23 15:20:00|4320.75|4320.75|4320.85|4320.85|4321.74|4321.74|4320.1|4320.1|0
1721748300000|2024-07-23 15:25:00|4320.63|4320.63|4318.2|4318.2|4320.63|4320.63|4317.07|4317.07|0
1721805300000|2024-07-24 07:15:00|4284.75|4284.75|4282.01|4282.01|4289|4289|4280.14|4280.14|0
1721805600000|2024-07-24 07:20:00|4281.67|4281.67|4283.85|4283.85|4285.42|4285.42|4279.05|4279.05|0
1721805900000|2024-07-24 07:25:00|4285.19|4285.19|4286.86|4286.86|4287.38|4287.38|4285.04|4285.04|0
1721806200000|2024-07-24 07:30:00|4286.56|4286.56|4280.36|4280.36|4286.56|4286.56|4279.17|4279.17|0
1721806500000|2024-07-24 07:35:00|4280.58|4280.58|4288.17|4288.17|4289.01|4289.01|4280.33|4280.33|0
1721806800000|2024-07-24 07:40:00|4288.04|4288.04|4290.14|4290.14|4290.45|4290.45|4287.43|4287.43|0
1721807100000|2024-07-24 07:45:00|4289.8|4289.8|4293.87|4293.87|4298.68|4298.68|4288.99|4288.99|0
1721807400000|2024-07-24 07:50:00|4294.01|4294.01|4291.76|4291.76|4296.8|4296.8|4291.7|4291.7|0
1721807700000|2024-07-24 07:55:00|4291.45|4291.45|4298.98|4298.98|4300.9|4300.9|4291.32|4291.32|0
1721808000000|2024-07-24 08:00:00|4298.85|4298.85|4296.53|4296.53|4299.18|4299.18|4289.91|4289.91|0
1721808300000|2024-07-24 08:05:00|4296.64|4296.64|4298.7|4298.7|4301.59|4301.59|4296.64|4296.64|0
1721808600000|2024-07-24 08:10:00|4298.57|4298.57|4298.64|4298.64|4299.39|4299.39|4296.33|4296.33|0
1721808900000|2024-07-24 08:15:00|4298.65|4298.65|4290.6|4290.6|4299.13|4299.13|4290.6|4290.6|0
1721809200000|2024-07-24 08:20:00|4290.4|4290.4|4291.11|4291.11|4293.42|4293.42|4290.19|4290.19|0
1721809500000|2024-07-24 08:25:00|4292.11|4292.11|4298.57|4298.57|4300.13|4300.13|4292.11|4292.11|0
1721809800000|2024-07-24 08:30:00|4298.46|4298.46|4295.85|4295.85|4298.46|4298.46|4295.85|4295.85|0
1721810100000|2024-07-24 08:35:00|4295.33|4295.33|4295.82|4295.82|4295.82|4295.82|4291.93|4291.93|0
1721810400000|2024-07-24 08:40:00|4295.71|4295.71|4292.85|4292.85|4295.71|4295.71|4292.65|4292.65|0
1721810700000|2024-07-24 08:45:00|4293.11|4293.11|4294.93|4294.93|4296.04|4296.04|4293.11|4293.11|0
1721811000000|2024-07-24 08:50:00|4295.16|4295.16|4300.26|4300.26|4300.26|4300.26|4294.98|4294.98|0
1721811300000|2024-07-24 08:55:00|4300.03|4300.03|4304.63|4304.63|4305|4305|4300.03|4300.03|0
1721811600000|2024-07-24 09:00:00|4304.85|4304.85|4308.25|4308.25|4308.25|4308.25|4303.54|4303.54|0
1721811900000|2024-07-24 09:05:00|4308.38|4308.38|4308.38|4308.38|4308.76|4308.76|4306.6|4306.6|0
1721812200000|2024-07-24 09:10:00|4308.3|4308.3|4308.61|4308.61|4309.96|4309.96|4308.21|4308.21|0
1721812500000|2024-07-24 09:15:00|4308.38|4308.38|4306.13|4306.13|4308.38|4308.38|4304.25|4304.25|0
1721812800000|2024-07-24 09:20:00|4306.24|4306.24|4307.31|4307.31|4307.31|4307.31|4304.97|4304.97|0
1721813100000|2024-07-24 09:25:00|4307.64|4307.64|4308.18|4308.18|4308.23|4308.23|4306.79|4306.79|0
1721813400000|2024-07-24 09:30:00|4307.91|4307.91|4307.56|4307.56|4308.73|4308.73|4307.11|4307.11|0
1721813700000|2024-07-24 09:35:00|4307.34|4307.34|4308.62|4308.62|4308.73|4308.73|4307.06|4307.06|0
1721814000000|2024-07-24 09:40:00|4308.55|4308.55|4312.91|4312.91|4312.91|4312.91|4308.07|4308.07|0
1721814300000|2024-07-24 09:45:00|4312.57|4312.57|4316.71|4316.71|4316.71|4316.71|4312.57|4312.57|0
1721814600000|2024-07-24 09:50:00|4317.04|4317.04|4318.62|4318.62|4319.91|4319.91|4317.04|4317.04|0
1721814900000|2024-07-24 09:55:00|4318.17|4318.17|4319|4319|4319.4|4319.4|4318.06|4318.06|0
1721815200000|2024-07-24 10:00:00|4318.87|4318.87|4318.51|4318.51|4318.87|4318.87|4315.78|4315.78|0
1721815500000|2024-07-24 10:05:00|4318.73|4318.73|4322.22|4322.22|4322.35|4322.35|4318.73|4318.73|0
1721815800000|2024-07-24 10:10:00|4322.29|4322.29|4321.86|4321.86|4323.78|4323.78|4321.75|4321.75|0
1721816100000|2024-07-24 10:15:00|4321.75|4321.75|4322.73|4322.73|4322.73|4322.73|4321.52|4321.52|0
1721816400000|2024-07-24 10:20:00|4322.81|4322.81|4322.37|4322.37|4324.53|4324.53|4322.22|4322.22|0
1721816700000|2024-07-24 10:25:00|4322.33|4322.33|4321.87|4321.87|4322.84|4322.84|4321.13|4321.13|0
1721817000000|2024-07-24 10:30:00|4321.54|4321.54|4320.57|4320.57|4322.38|4322.38|4320.36|4320.36|0
1721817300000|2024-07-24 10:35:00|4320.46|4320.46|4320.33|4320.33|4320.46|4320.46|4317.4|4317.4|0
1721817600000|2024-07-24 10:40:00|4320.77|4320.77|4319.54|4319.54|4321.44|4321.44|4318.38|4318.38|0
1721817900000|2024-07-24 10:45:00|4319.65|4319.65|4318.51|4318.51|4319.67|4319.67|4318.51|4318.51|0
1721818200000|2024-07-24 10:50:00|4318.48|4318.48|4321.18|4321.18|4321.24|4321.24|4318.14|4318.14|0
1721818500000|2024-07-24 10:55:00|4321.29|4321.29|4320.68|4320.68|4321.29|4321.29|4319.07|4319.07|0
1721818800000|2024-07-24 11:00:00|4320.53|4320.53|4319.17|4319.17|4320.53|4320.53|4317.64|4317.64|0
1721819100000|2024-07-24 11:05:00|4319.51|4319.51|4320.64|4320.64|4321.44|4321.44|4319.51|4319.51|0
1721819400000|2024-07-24 11:10:00|4320.68|4320.68|4320.51|4320.51|4322.64|4322.64|4320.51|4320.51|0
1721819700000|2024-07-24 11:15:00|4320.64|4320.64|4319.53|4319.53|4321.91|4321.91|4318.28|4318.28|0
1721820000000|2024-07-24 11:20:00|4319.58|4319.58|4321.7|4321.7|4321.7|4321.7|4318.33|4318.33|0
1721820300000|2024-07-24 11:25:00|4321.37|4321.37|4324.16|4324.16|4324.16|4324.16|4320.46|4320.46|0
1721820600000|2024-07-24 11:30:00|4324.29|4324.29|4322.93|4322.93|4325.15|4325.15|4322.71|4322.71|0
1721820900000|2024-07-24 11:35:00|4322.82|4322.82|4320.15|4320.15|4322.82|4322.82|4320.04|4320.04|0
1721821200000|2024-07-24 11:40:00|4320.26|4320.26|4321.03|4321.03|4322.78|4322.78|4320.17|4320.17|0
1721821500000|2024-07-24 11:45:00|4321.25|4321.25|4319.26|4319.26|4321.47|4321.47|4318.75|4318.75|0
1721821800000|2024-07-24 11:50:00|4319.71|4319.71|4322.35|4322.35|4322.35|4322.35|4318.48|4318.48|0
1721822100000|2024-07-24 11:55:00|4322.57|4322.57|4320.27|4320.27|4322.93|4322.93|4320.05|4320.05|0
1721822400000|2024-07-24 12:00:00|4320.2|4320.2|4323.27|4323.27|4323.35|4323.35|4320.2|4320.2|0
1721822700000|2024-07-24 12:05:00|4323.6|4323.6|4320.44|4320.44|4325.12|4325.12|4320.44|4320.44|0
1721823000000|2024-07-24 12:10:00|4320.57|4320.57|4318.3|4318.3|4320.57|4320.57|4317.67|4317.67|0
1721823300000|2024-07-24 12:15:00|4318.19|4318.19|4319.07|4319.07|4320.08|4320.08|4318.02|4318.02|0
1721823600000|2024-07-24 12:20:00|4319|4319|4321.65|4321.65|4321.65|4321.65|4318.48|4318.48|0
1721823900000|2024-07-24 12:25:00|4321.54|4321.54|4320.29|4320.29|4322.32|4322.32|4320.1|4320.1|0
1721824200000|2024-07-24 12:30:00|4320.4|4320.4|4318.86|4318.86|4320.9|4320.9|4318.69|4318.69|0
1721824500000|2024-07-24 12:35:00|4318.97|4318.97|4316.61|4316.61|4318.97|4318.97|4316.61|4316.61|0
1721824800000|2024-07-24 12:40:00|4316.75|4316.75|4315.92|4315.92|4317.41|4317.41|4315.82|4315.82|0
1721825100000|2024-07-24 12:45:00|4316.11|4316.11|4318.22|4318.22|4318.22|4318.22|4314.85|4314.85|0
1721825400000|2024-07-24 12:50:00|4318.19|4318.19|4315.29|4315.29|4318.28|4318.28|4315.18|4315.18|0
1721825700000|2024-07-24 12:55:00|4315.4|4315.4|4312.48|4312.48|4315.44|4315.44|4312.03|4312.03|0
1721826000000|2024-07-24 13:00:00|4312.59|4312.59|4310.04|4310.04|4313.18|4313.18|4309.26|4309.26|0
1721826300000|2024-07-24 13:05:00|4309.91|4309.91|4308.26|4308.26|4309.91|4309.91|4307.97|4307.97|0
1721826600000|2024-07-24 13:10:00|4308.04|4308.04|4309.69|4309.69|4309.83|4309.83|4308.04|4308.04|0
1721826900000|2024-07-24 13:15:00|4309.84|4309.84|4310.94|4310.94|4311.35|4311.35|4308.36|4308.36|0
1721827200000|2024-07-24 13:20:00|4311.2|4311.2|4312.16|4312.16|4313.72|4313.72|4311.2|4311.2|0
1721827500000|2024-07-24 13:25:00|4312.82|4312.82|4313.67|4313.67|4315.34|4315.34|4312.82|4312.82|0
1721827800000|2024-07-24 13:30:00|4313.87|4313.87|4313.53|4313.53|4319.38|4319.38|4312.93|4312.93|0
1721828100000|2024-07-24 13:35:00|4313.76|4313.76|4316.62|4316.62|4317.99|4317.99|4312.23|4312.23|0
1721828400000|2024-07-24 13:40:00|4316.29|4316.29|4314.24|4314.24|4317.22|4317.22|4314.24|4314.24|0
1721828700000|2024-07-24 13:45:00|4314.3|4314.3|4308.52|4308.52|4316.57|4316.57|4308.52|4308.52|0
1721829000000|2024-07-24 13:50:00|4308.41|4308.41|4307.44|4307.44|4309.57|4309.57|4304.54|4304.54|0
1721829300000|2024-07-24 13:55:00|4307.36|4307.36|4305.81|4305.81|4307.36|4307.36|4304.61|4304.61|0
1721829600000|2024-07-24 14:00:00|4305.48|4305.48|4304.47|4304.47|4305.48|4305.48|4302.97|4302.97|0
1721829900000|2024-07-24 14:05:00|4304.34|4304.34|4304.8|4304.8|4306.25|4306.25|4304.07|4304.07|0
1721830200000|2024-07-24 14:10:00|4305.13|4305.13|4304.43|4304.43|4305.13|4305.13|4302.47|4302.47|0
1721830500000|2024-07-24 14:15:00|4304.29|4304.29|4305.31|4305.31|4305.87|4305.87|4301.92|4301.92|0
1721830800000|2024-07-24 14:20:00|4304.98|4304.98|4305.04|4305.04|4307.69|4307.69|4304.42|4304.42|0
1721831100000|2024-07-24 14:25:00|4305.09|4305.09|4310.78|4310.78|4311.11|4311.11|4305.09|4305.09|0
1721831400000|2024-07-24 14:30:00|4310.56|4310.56|4310.99|4310.99|4311.56|4311.56|4309.37|4309.37|0
1721831700000|2024-07-24 14:35:00|4311.1|4311.1|4310.39|4310.39|4312.8|4312.8|4309.9|4309.9|0
1721832000000|2024-07-24 14:40:00|4310.06|4310.06|4309.63|4309.63|4311.13|4311.13|4308.43|4308.43|0
1721832300000|2024-07-24 14:45:00|4309.74|4309.74|4311.87|4311.87|4311.87|4311.87|4309.63|4309.63|0
1721832600000|2024-07-24 14:50:00|4311.98|4311.98|4311.89|4311.89|4314.88|4314.88|4311.2|4311.2|0
1721832900000|2024-07-24 14:55:00|4311.22|4311.22|4307.52|4307.52|4311.57|4311.57|4306.98|4306.98|0
1721833200000|2024-07-24 15:00:00|4307.38|4307.38|4306.39|4306.39|4309.04|4309.04|4306.39|4306.39|0
1721833500000|2024-07-24 15:05:00|4306.16|4306.16|4305.64|4305.64|4306.16|4306.16|4302.38|4302.38|0
1721833800000|2024-07-24 15:10:00|4305.97|4305.97|4305.23|4305.23|4306.65|4306.65|4302.33|4302.33|0
1721834100000|2024-07-24 15:15:00|4305|4305|4302.1|4302.1|4305.8|4305.8|4301.58|4301.58|0
1721834400000|2024-07-24 15:20:00|4301.77|4301.77|4301.82|4301.82|4303.72|4303.72|4301.43|4301.43|0
1721834700000|2024-07-24 15:25:00|4302.15|4302.15|4302.22|4302.22|4303.69|4303.69|4300.85|4300.85|0
1721891700000|2024-07-25 07:15:00|4234.53|4234.53|4239.83|4239.83|4244.02|4244.02|4234.31|4234.31|0
1721892000000|2024-07-25 07:20:00|4239.69|4239.69|4236.19|4236.19|4243.52|4243.52|4235.75|4235.75|0
1721892300000|2024-07-25 07:25:00|4235.82|4235.82|4242.51|4242.51|4242.51|4242.51|4232.83|4232.83|0
1721892600000|2024-07-25 07:30:00|4241.93|4241.93|4245.6|4245.6|4246.96|4246.96|4239.09|4239.09|0
1721892900000|2024-07-25 07:35:00|4245.82|4245.82|4247.48|4247.48|4250.21|4250.21|4244.51|4244.51|0
1721893200000|2024-07-25 07:40:00|4247.55|4247.55|4243.15|4243.15|4248.55|4248.55|4243.15|4243.15|0
1721893500000|2024-07-25 07:45:00|4242.82|4242.82|4246.11|4246.11|4248.29|4248.29|4240.16|4240.16|0
1721893800000|2024-07-25 07:50:00|4245.98|4245.98|4243.26|4243.26|4246.61|4246.61|4242.04|4242.04|0
1721894100000|2024-07-25 07:55:00|4243.59|4243.59|4244.64|4244.64|4246.76|4246.76|4242.52|4242.52|0
1721894400000|2024-07-25 08:00:00|4245.08|4245.08|4235.7|4235.7|4245.08|4245.08|4235.7|4235.7|0
1721894700000|2024-07-25 08:05:00|4235.47|4235.47|4234.67|4234.67|4237.68|4237.68|4232.71|4232.71|0
1721895000000|2024-07-25 08:10:00|4233.67|4233.67|4229.76|4229.76|4234.8|4234.8|4229.62|4229.62|0
1721895300000|2024-07-25 08:15:00|4229.65|4229.65|4225|4225|4232.6|4232.6|4224.66|4224.66|0
1721895600000|2024-07-25 08:20:00|4225.33|4225.33|4227.02|4227.02|4229.88|4229.88|4224.4|4224.4|0
1721895900000|2024-07-25 08:25:00|4226.8|4226.8|4227.33|4227.33|4232.48|4232.48|4225.38|4225.38|0
1721896200000|2024-07-25 08:30:00|4226.99|4226.99|4238.07|4238.07|4238.07|4238.07|4224.38|4224.38|0
1721896500000|2024-07-25 08:35:00|4237.96|4237.96|4240.67|4240.67|4240.78|4240.78|4234.32|4234.32|0
1721896800000|2024-07-25 08:40:00|4240.44|4240.44|4247.99|4247.99|4247.99|4247.99|4238.5|4238.5|0
1721897100000|2024-07-25 08:45:00|4248.22|4248.22|4250.37|4250.37|4252.62|4252.62|4245.79|4245.79|0
1721897400000|2024-07-25 08:50:00|4250.15|4250.15|4252.61|4252.61|4256.17|4256.17|4250.15|4250.15|0
1721897700000|2024-07-25 08:55:00|4252.38|4252.38|4246.74|4246.74|4252.52|4252.52|4246.03|4246.03|0
1721898000000|2024-07-25 09:00:00|4247.01|4247.01|4245.03|4245.03|4247.81|4247.81|4244.75|4244.75|0
1721898300000|2024-07-25 09:05:00|4244.36|4244.36|4242.44|4242.44|4246.1|4246.1|4241.28|4241.28|0
1721898600000|2024-07-25 09:10:00|4242.21|4242.21|4237.52|4237.52|4244.71|4244.71|4237.52|4237.52|0
1721898900000|2024-07-25 09:15:00|4237.63|4237.63|4234.54|4234.54|4237.81|4237.81|4233.76|4233.76|0
1721899200000|2024-07-25 09:20:00|4234.07|4234.07|4235.34|4235.34|4235.34|4235.34|4231.13|4231.13|0
1721899500000|2024-07-25 09:25:00|4235|4235|4233.06|4233.06|4235|4235|4231.4|4231.4|0
1721899800000|2024-07-25 09:30:00|4233.14|4233.14|4232.96|4232.96|4233.14|4233.14|4230.79|4230.79|0
1721900100000|2024-07-25 09:35:00|4232.74|4232.74|4230.39|4230.39|4233.02|4233.02|4230.12|4230.12|0
1721900400000|2024-07-25 09:40:00|4230.52|4230.52|4231.3|4231.3|4231.89|4231.89|4230.08|4230.08|0
1721900700000|2024-07-25 09:45:00|4231.43|4231.43|4234.15|4234.15|4234.15|4234.15|4231.41|4231.41|0
1721901000000|2024-07-25 09:50:00|4234.02|4234.02|4232.62|4232.62|4235.96|4235.96|4232.62|4232.62|0
1721901300000|2024-07-25 09:55:00|4232.95|4232.95|4233.94|4233.94|4234.9|4234.9|4231.33|4231.33|0
1721901600000|2024-07-25 10:00:00|4233.61|4233.61|4236.93|4236.93|4238.06|4238.06|4233.39|4233.39|0
1721901900000|2024-07-25 10:05:00|4236.6|4236.6|4235.85|4235.85|4237.9|4237.9|4235.85|4235.85|0
1721902200000|2024-07-25 10:10:00|4236.12|4236.12|4238.33|4238.33|4239.6|4239.6|4234.02|4234.02|0
1721902500000|2024-07-25 10:15:00|4238.66|4238.66|4245.32|4245.32|4248.24|4248.24|4238.4|4238.4|0
1721902800000|2024-07-25 10:20:00|4244.98|4244.98|4246.47|4246.47|4248.72|4248.72|4241.71|4241.71|0
1721903100000|2024-07-25 10:25:00|4247.05|4247.05|4243.89|4243.89|4249.68|4249.68|4243.46|4243.46|0
1721903400000|2024-07-25 10:30:00|4244.11|4244.11|4245.18|4245.18|4247.58|4247.58|4243.72|4243.72|0
1721903700000|2024-07-25 10:35:00|4245.05|4245.05|4241.58|4241.58|4245.36|4245.36|4241.06|4241.06|0
1721904000000|2024-07-25 10:40:00|4241.85|4241.85|4238.74|4238.74|4242.59|4242.59|4237.98|4237.98|0
1721904300000|2024-07-25 10:45:00|4238.88|4238.88|4235.8|4235.8|4240.41|4240.41|4234.98|4234.98|0
1721904600000|2024-07-25 10:50:00|4235.93|4235.93|4240.55|4240.55|4240.78|4240.78|4235.93|4235.93|0
1721904900000|2024-07-25 10:55:00|4240.89|4240.89|4239.19|4239.19|4241.38|4241.38|4238.48|4238.48|0
1721905200000|2024-07-25 11:00:00|4240.42|4240.42|4244.38|4244.38|4244.66|4244.66|4240.03|4240.03|0
1721905500000|2024-07-25 11:05:00|4244.43|4244.43|4245.32|4245.32|4246.52|4246.52|4243.99|4243.99|0
1721905800000|2024-07-25 11:10:00|4245.1|4245.1|4247.75|4247.75|4247.98|4247.98|4244|4244|0
1721906100000|2024-07-25 11:15:00|4247.89|4247.89|4250.57|4250.57|4251.2|4251.2|4247.89|4247.89|0
1721906400000|2024-07-25 11:20:00|4251.13|4251.13|4249.08|4249.08|4251.13|4251.13|4248.35|4248.35|0
1721906700000|2024-07-25 11:25:00|4248.41|4248.41|4250.89|4250.89|4251.34|4251.34|4247.91|4247.91|0
1721907000000|2024-07-25 11:30:00|4250.43|4250.43|4245.59|4245.59|4250.43|4250.43|4244.91|4244.91|0
1721907300000|2024-07-25 11:35:00|4245.81|4245.81|4247.73|4247.73|4247.73|4247.73|4245.81|4245.81|0
1721907600000|2024-07-25 11:40:00|4247.78|4247.78|4254.51|4254.51|4254.64|4254.64|4247.78|4247.78|0
1721907900000|2024-07-25 11:45:00|4254.45|4254.45|4260.17|4260.17|4260.17|4260.17|4253.99|4253.99|0
1721908200000|2024-07-25 11:50:00|4260.3|4260.3|4263.95|4263.95|4264.59|4264.59|4259.97|4259.97|0
1721908500000|2024-07-25 11:55:00|4263.91|4263.91|4259.04|4259.04|4263.91|4263.91|4259.04|4259.04|0
1721908800000|2024-07-25 12:00:00|4258.77|4258.77|4264.1|4264.1|4264.47|4264.47|4257.87|4257.87|0
1721909100000|2024-07-25 12:05:00|4263.97|4263.97|4263.26|4263.26|4264.4|4264.4|4261.73|4261.73|0
1721909400000|2024-07-25 12:10:00|4263.11|4263.11|4262.56|4262.56|4263.11|4263.11|4259.49|4259.49|0
1721909700000|2024-07-25 12:15:00|4262.23|4262.23|4262.99|4262.99|4263.15|4263.15|4261.36|4261.36|0
1721910000000|2024-07-25 12:20:00|4262.88|4262.88|4259.15|4259.15|4262.99|4262.99|4259.15|4259.15|0
1721910300000|2024-07-25 12:25:00|4259.02|4259.02|4257.22|4257.22|4259.02|4259.02|4256.28|4256.28|0
1721910600000|2024-07-25 12:30:00|4257.21|4257.21|4260.44|4260.44|4261.67|4261.67|4255.81|4255.81|0
1721910900000|2024-07-25 12:35:00|4261.11|4261.11|4270.69|4270.69|4270.69|4270.69|4260.77|4260.77|0
1721911200000|2024-07-25 12:40:00|4270.72|4270.72|4273.5|4273.5|4274.06|4274.06|4270.38|4270.38|0
1721911500000|2024-07-25 12:45:00|4273.28|4273.28|4275.78|4275.78|4276.96|4276.96|4273.28|4273.28|0
1721911800000|2024-07-25 12:50:00|4276.12|4276.12|4277.79|4277.79|4279.83|4279.83|4275.11|4275.11|0
1721912100000|2024-07-25 12:55:00|4278.12|4278.12|4282.12|4282.12|4282.81|4282.81|4277.75|4277.75|0
1721912400000|2024-07-25 13:00:00|4282.01|4282.01|4283.3|4283.3|4285.63|4285.63|4281.65|4281.65|0
1721912700000|2024-07-25 13:05:00|4283.19|4283.19|4286.67|4286.67|4288.9|4288.9|4281.8|4281.8|0
1721913000000|2024-07-25 13:10:00|4286.8|4286.8|4288.51|4288.51|4290.29|4290.29|4286.8|4286.8|0
1721913300000|2024-07-25 13:15:00|4288.85|4288.85|4289.64|4289.64|4289.64|4289.64|4285.76|4285.76|0
1721913600000|2024-07-25 13:20:00|4289.3|4289.3|4297.44|4297.44|4297.44|4297.44|4289.17|4289.17|0
1721913900000|2024-07-25 13:25:00|4296.3|4296.3|4296.2|4296.2|4298.06|4298.06|4295.09|4295.09|0
1721914200000|2024-07-25 13:30:00|4296.86|4296.86|4291.95|4291.95|4297.2|4297.2|4290.16|4290.16|0
1721914500000|2024-07-25 13:35:00|4292.35|4292.35|4298.25|4298.25|4300.74|4300.74|4292.35|4292.35|0
1721914800000|2024-07-25 13:40:00|4298.14|4298.14|4299.27|4299.27|4301.32|4301.32|4295.12|4295.12|0
1721915100000|2024-07-25 13:45:00|4299.5|4299.5|4301.14|4301.14|4304.43|4304.43|4297.05|4297.05|0
1721915400000|2024-07-25 13:50:00|4301.47|4301.47|4302.37|4302.37|4304.91|4304.91|4299.56|4299.56|0
1721915700000|2024-07-25 13:55:00|4302.71|4302.71|4300.74|4300.74|4306.22|4306.22|4299.24|4299.24|0
1721916000000|2024-07-25 14:00:00|4300.7|4300.7|4290.36|4290.36|4300.78|4300.78|4289.33|4289.33|0
1721916300000|2024-07-25 14:05:00|4290.02|4290.02|4285.01|4285.01|4290.82|4290.82|4284.06|4284.06|0
1721916600000|2024-07-25 14:10:00|4285.14|4285.14|4287.06|4287.06|4287.34|4287.34|4283.72|4283.72|0
1721916900000|2024-07-25 14:15:00|4286.92|4286.92|4292.43|4292.43|4292.43|4292.43|4286.25|4286.25|0
1721917200000|2024-07-25 14:20:00|4292.07|4292.07|4292.32|4292.32|4292.65|4292.65|4289.05|4289.05|0
1721917500000|2024-07-25 14:25:00|4293.32|4293.32|4294.85|4294.85|4295.26|4295.26|4290.97|4290.97|0
1721917800000|2024-07-25 14:30:00|4294.5|4294.5|4300.32|4300.32|4300.64|4300.64|4294.16|4294.16|0
1721918100000|2024-07-25 14:35:00|4299.98|4299.98|4299|4299|4299.98|4299.98|4297.32|4297.32|0
1721918400000|2024-07-25 14:40:00|4299.33|4299.33|4303.65|4303.65|4304.01|4304.01|4299.3|4299.3|0
1721918700000|2024-07-25 14:45:00|4303.66|4303.66|4306.13|4306.13|4307.23|4307.23|4303.33|4303.33|0
1721919000000|2024-07-25 14:50:00|4305.91|4305.91|4307.18|4307.18|4309.77|4309.77|4305.91|4305.91|0
1721919300000|2024-07-25 14:55:00|4307.29|4307.29|4307.62|4307.62|4307.9|4307.9|4305.98|4305.98|0
1721919600000|2024-07-25 15:00:00|4307.82|4307.82|4309.29|4309.29|4311.04|4311.04|4307.75|4307.75|0
1721919900000|2024-07-25 15:05:00|4309.21|4309.21|4303.99|4303.99|4309.21|4309.21|4303.99|4303.99|0
1721920200000|2024-07-25 15:10:00|4304.12|4304.12|4306.86|4306.86|4309.69|4309.69|4304.12|4304.12|0
1721920500000|2024-07-25 15:15:00|4306.97|4306.97|4312.57|4312.57|4314.14|4314.14|4306.86|4306.86|0
1721920800000|2024-07-25 15:20:00|4312.64|4312.64|4314.06|4314.06|4315.09|4315.09|4312.2|4312.2|0
1721921100000|2024-07-25 15:25:00|4313.83|4313.83|4314.24|4314.24|4315.3|4315.3|4311.33|4311.33|0
1721978100000|2024-07-26 07:15:00|4341.55|4341.55|4327.31|4327.31|4346.47|4346.47|4326.6|4326.6|0
1721978400000|2024-07-26 07:20:00|4327.09|4327.09|4335.85|4335.85|4336.49|4336.49|4327.09|4327.09|0
1721978700000|2024-07-26 07:25:00|4336.07|4336.07|4333.82|4333.82|4338.3|4338.3|4333.82|4333.82|0
1721979000000|2024-07-26 07:30:00|4333.75|4333.75|4335.54|4335.54|4339.71|4339.71|4333.41|4333.41|0
1721979300000|2024-07-26 07:35:00|4335.88|4335.88|4338.35|4338.35|4342.23|4342.23|4333.31|4333.31|0
1721979600000|2024-07-26 07:40:00|4338.46|4338.46|4339.47|4339.47|4340.54|4340.54|4335.69|4335.69|0
1721979900000|2024-07-26 07:45:00|4339.69|4339.69|4338.14|4338.14|4342.87|4342.87|4338.14|4338.14|0
1721980200000|2024-07-26 07:50:00|4338.37|4338.37|4335.63|4335.63|4338.82|4338.82|4335.41|4335.41|0
1721980500000|2024-07-26 07:55:00|4335.52|4335.52|4338|4338|4341.1|4341.1|4334.36|4334.36|0
1721980800000|2024-07-26 08:00:00|4338.33|4338.33|4340.71|4340.71|4342.16|4342.16|4338.33|4338.33|0
1721981100000|2024-07-26 08:05:00|4340.24|4340.24|4348.26|4348.26|4349.15|4349.15|4335.97|4335.97|0
1721981400000|2024-07-26 08:10:00|4348.15|4348.15|4345.38|4345.38|4348.59|4348.59|4343.42|4343.42|0
1721981700000|2024-07-26 08:15:00|4345.27|4345.27|4349.12|4349.12|4349.72|4349.72|4345.05|4345.05|0
1721982000000|2024-07-26 08:20:00|4349.01|4349.01|4349.53|4349.53|4351.1|4351.1|4347.61|4347.61|0
1721982300000|2024-07-26 08:25:00|4349.87|4349.87|4354.48|4354.48|4355.4|4355.4|4349.87|4349.87|0
1721982600000|2024-07-26 08:30:00|4354.34|4354.34|4354.72|4354.72|4356.97|4356.97|4353.82|4353.82|0
1721982900000|2024-07-26 08:35:00|4354.44|4354.44|4353.03|4353.03|4354.6|4354.6|4351.5|4351.5|0
1721983200000|2024-07-26 08:40:00|4352.92|4352.92|4347.02|4347.02|4352.92|4352.92|4346.21|4346.21|0
1721983500000|2024-07-26 08:45:00|4347.68|4347.68|4350.67|4350.67|4350.67|4350.67|4347.02|4347.02|0
1721983800000|2024-07-26 08:50:00|4350.52|4350.52|4351.74|4351.74|4353.1|4353.1|4349.72|4349.72|0
1721984100000|2024-07-26 08:55:00|4351.51|4351.51|4354.69|4354.69|4355.27|4355.27|4348.33|4348.33|0
1721984400000|2024-07-26 09:00:00|4354.47|4354.47|4352.87|4352.87|4354.6|4354.6|4350.95|4350.95|0
1721984700000|2024-07-26 09:05:00|4352.74|4352.74|4353.66|4353.66|4354.13|4354.13|4351.13|4351.13|0
1721985000000|2024-07-26 09:10:00|4353.55|4353.55|4351.69|4351.69|4353.96|4353.96|4350.11|4350.11|0
1721985300000|2024-07-26 09:15:00|4352.02|4352.02|4348.29|4348.29|4353.46|4353.46|4348.29|4348.29|0
1721985600000|2024-07-26 09:20:00|4348.24|4348.24|4344.22|4344.22|4348.24|4348.24|4343.39|4343.39|0
1721985900000|2024-07-26 09:25:00|4344.34|4344.34|4338.78|4338.78|4344.34|4344.34|4337.04|4337.04|0
1721986200000|2024-07-26 09:30:00|4338.44|4338.44|4339.85|4339.85|4341.17|4341.17|4337.85|4337.85|0
1721986500000|2024-07-26 09:35:00|4340.52|4340.52|4342.29|4342.29|4344.82|4344.82|4340.52|4340.52|0
1721986800000|2024-07-26 09:40:00|4342.52|4342.52|4343.32|4343.32|4344.44|4344.44|4342.22|4342.22|0
1721987100000|2024-07-26 09:45:00|4343.78|4343.78|4343.85|4343.85|4344.41|4344.41|4341.01|4341.01|0
1721987400000|2024-07-26 09:50:00|4343.74|4343.74|4346.51|4346.51|4347.7|4347.7|4341.88|4341.88|0
1721987700000|2024-07-26 09:55:00|4346.18|4346.18|4344.46|4344.46|4346.18|4346.18|4342.17|4342.17|0
1721988000000|2024-07-26 10:00:00|4344.39|4344.39|4341.66|4341.66|4346.93|4346.93|4341.32|4341.32|0
1721988300000|2024-07-26 10:05:00|4341.32|4341.32|4339.13|4339.13|4342.61|4342.61|4339.13|4339.13|0
1721988600000|2024-07-26 10:10:00|4338.68|4338.68|4335.29|4335.29|4338.68|4338.68|4333.07|4333.07|0
1721988900000|2024-07-26 10:15:00|4334.62|4334.62|4337.42|4337.42|4339.38|4339.38|4334.29|4334.29|0
1721989200000|2024-07-26 10:20:00|4337.2|4337.2|4334.73|4334.73|4338.31|4338.31|4333.92|4333.92|0
1721989500000|2024-07-26 10:25:00|4334.84|4334.84|4335|4335|4336.99|4336.99|4333.42|4333.42|0
1721989800000|2024-07-26 10:30:00|4334.77|4334.77|4335.61|4335.61|4338.08|4338.08|4334.44|4334.44|0
1721990100000|2024-07-26 10:35:00|4335.72|4335.72|4331.98|4331.98|4336.46|4336.46|4331.87|4331.87|0
1721990400000|2024-07-26 10:40:00|4331.65|4331.65|4335.02|4335.02|4335.02|4335.02|4331.57|4331.57|0
1721990700000|2024-07-26 10:45:00|4334.91|4334.91|4335.47|4335.47|4337.74|4337.74|4334.46|4334.46|0
1721991000000|2024-07-26 10:50:00|4335.69|4335.69|4333.07|4333.07|4336.31|4336.31|4332.82|4332.82|0
1721991300000|2024-07-26 10:55:00|4332.85|4332.85|4325.44|4325.44|4332.85|4332.85|4324.61|4324.61|0
1721991600000|2024-07-26 11:00:00|4325.22|4325.22|4321.96|4321.96|4326.79|4326.79|4321.96|4321.96|0
1721991900000|2024-07-26 11:05:00|4322.04|4322.04|4322.8|4322.8|4323.07|4323.07|4320.73|4320.73|0
1721992200000|2024-07-26 11:10:00|4323.13|4323.13|4322.8|4322.8|4325.54|4325.54|4322.8|4322.8|0
1721992500000|2024-07-26 11:15:00|4322.47|4322.47|4324.14|4324.14|4325.75|4325.75|4321.15|4321.15|0
1721992800000|2024-07-26 11:20:00|4324.25|4324.25|4324.27|4324.27|4324.96|4324.96|4322.89|4322.89|0
1721993100000|2024-07-26 11:25:00|4324.03|4324.03|4327.47|4327.47|4327.6|4327.6|4323.69|4323.69|0
1721993400000|2024-07-26 11:30:00|4327.02|4327.02|4331.18|4331.18|4331.18|4331.18|4327.02|4327.02|0
1721993700000|2024-07-26 11:35:00|4331.4|4331.4|4332.6|4332.6|4334.06|4334.06|4331.4|4331.4|0
1721994000000|2024-07-26 11:40:00|4333.05|4333.05|4332.81|4332.81|4334.26|4334.26|4332|4332|0
1721994300000|2024-07-26 11:45:00|4333.25|4333.25|4337.34|4337.34|4337.34|4337.34|4332.92|4332.92|0
1721994600000|2024-07-26 11:50:00|4337.56|4337.56|4340.2|4340.2|4340.23|4340.23|4337.23|4337.23|0
1721994900000|2024-07-26 11:55:00|4340.76|4340.76|4343.07|4343.07|4343.51|4343.51|4340.76|4340.76|0
1721995200000|2024-07-26 12:00:00|4342.49|4342.49|4340.79|4340.79|4344.48|4344.48|4340.79|4340.79|0
1721995500000|2024-07-26 12:05:00|4340.12|4340.12|4339.44|4339.44|4340.9|4340.9|4339.23|4339.23|0
1721995800000|2024-07-26 12:10:00|4339.67|4339.67|4337.82|4337.82|4340.73|4340.73|4336.87|4336.87|0
1721996100000|2024-07-26 12:15:00|4337.77|4337.77|4340.86|4340.86|4341.05|4341.05|4337.77|4337.77|0
1721996400000|2024-07-26 12:20:00|4340.97|4340.97|4340.62|4340.62|4341.4|4341.4|4339.37|4339.37|0
1721996700000|2024-07-26 12:25:00|4340.95|4340.95|4336.78|4336.78|4341.07|4341.07|4336.56|4336.56|0
1721997000000|2024-07-26 12:30:00|4336.11|4336.11|4331.68|4331.68|4338.78|4338.78|4331.68|4331.68|0
1721997300000|2024-07-26 12:35:00|4331.61|4331.61|4331.95|4331.95|4331.95|4331.95|4327.85|4327.85|0
1721997600000|2024-07-26 12:40:00|4332.08|4332.08|4329.36|4329.36|4332.08|4332.08|4329.36|4329.36|0
1721997900000|2024-07-26 12:45:00|4328.69|4328.69|4334.82|4334.82|4335|4335|4328.69|4328.69|0
1721998200000|2024-07-26 12:50:00|4334.78|4334.78|4338.25|4338.25|4339.02|4339.02|4334.76|4334.76|0
1721998500000|2024-07-26 12:55:00|4338.47|4338.47|4342.39|4342.39|4343.52|4343.52|4337.78|4337.78|0
1721998800000|2024-07-26 13:00:00|4342.28|4342.28|4340.05|4340.05|4342.28|4342.28|4338.6|4338.6|0
1721999100000|2024-07-26 13:05:00|4339.71|4339.71|4339.51|4339.51|4341.98|4341.98|4337.86|4337.86|0
1721999400000|2024-07-26 13:10:00|4339.73|4339.73|4339.41|4339.41|4341.22|4341.22|4339.08|4339.08|0
1721999700000|2024-07-26 13:15:00|4339.74|4339.74|4337.45|4337.45|4341.9|4341.9|4337.45|4337.45|0
1722000000000|2024-07-26 13:20:00|4337.78|4337.78|4335.31|4335.31|4338|4338|4335.31|4335.31|0
1722000300000|2024-07-26 13:25:00|4335.24|4335.24|4332.09|4332.09|4335.46|4335.46|4331.75|4331.75|0
1722000600000|2024-07-26 13:30:00|4331.55|4331.55|4338.06|4338.06|4342.66|4342.66|4330.87|4330.87|0
1722000900000|2024-07-26 13:35:00|4337.73|4337.73|4336.09|4336.09|4338.39|4338.39|4335.29|4335.29|0
1722001200000|2024-07-26 13:40:00|4336.05|4336.05|4338.88|4338.88|4339.22|4339.22|4334.02|4334.02|0
1722001500000|2024-07-26 13:45:00|4338.21|4338.21|4337.84|4337.84|4339.3|4339.3|4333.93|4333.93|0
1722001800000|2024-07-26 13:50:00|4338.1|4338.1|4343.56|4343.56|4343.82|4343.82|4336.59|4336.59|0
1722002100000|2024-07-26 13:55:00|4343.45|4343.45|4343.29|4343.29|4345.15|4345.15|4342.61|4342.61|0
1722002400000|2024-07-26 14:00:00|4342.63|4342.63|4350.95|4350.95|4351.4|4351.4|4342.61|4342.61|0
1722002700000|2024-07-26 14:05:00|4350.84|4350.84|4349.33|4349.33|4353.58|4353.58|4348.81|4348.81|0
1722003000000|2024-07-26 14:10:00|4349.2|4349.2|4350.61|4350.61|4356.58|4356.58|4349.2|4349.2|0
1722003300000|2024-07-26 14:15:00|4350.83|4350.83|4356.51|4356.51|4359.96|4359.96|4350.72|4350.72|0
1722003600000|2024-07-26 14:20:00|4356.64|4356.64|4359.64|4359.64|4361.04|4361.04|4356.64|4356.64|0
1722003900000|2024-07-26 14:25:00|4359.97|4359.97|4359.84|4359.84|4364.55|4364.55|4359.28|4359.28|0
1722004200000|2024-07-26 14:30:00|4359.73|4359.73|4355.92|4355.92|4363.86|4363.86|4355.92|4355.92|0
1722004500000|2024-07-26 14:35:00|4356.04|4356.04|4362.71|4362.71|4362.9|4362.9|4354.95|4354.95|0
1722004800000|2024-07-26 14:40:00|4362.74|4362.74|4369.18|4369.18|4369.18|4369.18|4362.62|4362.62|0
1722005100000|2024-07-26 14:45:00|4369.31|4369.31|4370.49|4370.49|4371.89|4371.89|4368.39|4368.39|0
1722005400000|2024-07-26 14:50:00|4370.6|4370.6|4366.78|4366.78|4370.6|4370.6|4366.37|4366.37|0
1722005700000|2024-07-26 14:55:00|4366.66|4366.66|4364.63|4364.63|4367.44|4367.44|4363.09|4363.09|0
1722006000000|2024-07-26 15:00:00|4364.97|4364.97|4363.68|4363.68|4367.84|4367.84|4362.71|4362.71|0
1722006300000|2024-07-26 15:05:00|4364.01|4364.01|4363|4363|4364.7|4364.7|4362.24|4362.24|0
1722006600000|2024-07-26 15:10:00|4362.87|4362.87|4360.89|4360.89|4363.21|4363.21|4359.8|4359.8|0
1722006900000|2024-07-26 15:15:00|4360.62|4360.62|4360.09|4360.09|4361.23|4361.23|4359.41|4359.41|0
1722007200000|2024-07-26 15:20:00|4360.2|4360.2|4363.18|4363.18|4363.65|4363.65|4360.01|4360.01|0
1722007500000|2024-07-26 15:25:00|4363.24|4363.24|4365.02|4365.02|4365.52|4365.52|4362.85|4362.85|0
1722237300000|2024-07-29 07:15:00|4405.77|4405.77|4411.34|4411.34|4411.45|4411.45|4405.3|4405.3|0
1722237600000|2024-07-29 07:20:00|4412.01|4412.01|4421.2|4421.2|4423.35|4423.35|4410.34|4410.34|0
1722237900000|2024-07-29 07:25:00|4421.42|4421.42|4420.08|4420.08|4423.15|4423.15|4418.62|4418.62|0
1722238200000|2024-07-29 07:30:00|4420.52|4420.52|4421.99|4421.99|4423.84|4423.84|4419.04|4419.04|0
1722238500000|2024-07-29 07:35:00|4421.77|4421.77|4417.28|4417.28|4421.85|4421.85|4413.67|4413.67|0
1722238800000|2024-07-29 07:40:00|4416.94|4416.94|4415.4|4415.4|4417.5|4417.5|4412.12|4412.12|0
1722239100000|2024-07-29 07:45:00|4415.07|4415.07|4408.99|4408.99|4415.74|4415.74|4408.91|4408.91|0
1722239400000|2024-07-29 07:50:00|4408.77|4408.77|4409.5|4409.5|4410.61|4410.61|4407.3|4407.3|0
1722239700000|2024-07-29 07:55:00|4409.72|4409.72|4413.98|4413.98|4415.05|4415.05|4409.72|4409.72|0
1722240000000|2024-07-29 08:00:00|4413.64|4413.64|4422.5|4422.5|4425.55|4425.55|4412.81|4412.81|0
1722240300000|2024-07-29 08:05:00|4422.16|4422.16|4424.03|4424.03|4424.24|4424.24|4419.03|4419.03|0
1722240600000|2024-07-29 08:10:00|4423.96|4423.96|4426.41|4426.41|4429.01|4429.01|4421.44|4421.44|0
1722240900000|2024-07-29 08:15:00|4426.77|4426.77|4429.77|4429.77|4432.93|4432.93|4426.77|4426.77|0
1722241200000|2024-07-29 08:20:00|4429.1|4429.1|4431.94|4431.94|4431.94|4431.94|4427.28|4427.28|0
1722241500000|2024-07-29 08:25:00|4431.27|4431.27|4433.69|4433.69|4433.97|4433.97|4429.04|4429.04|0
1722241800000|2024-07-29 08:30:00|4433.82|4433.82|4433.29|4433.29|4436.3|4436.3|4431.38|4431.38|0
1722242100000|2024-07-29 08:35:00|4433.22|4433.22|4431.03|4431.03|4437.4|4437.4|4431.02|4431.02|0
1722242400000|2024-07-29 08:40:00|4430.99|4430.99|4431.39|4431.39|4432.12|4432.12|4429.52|4429.52|0
1722242700000|2024-07-29 08:45:00|4431.26|4431.26|4430.1|4430.1|4431.26|4431.26|4428.98|4428.98|0
1722243000000|2024-07-29 08:50:00|4429.97|4429.97|4424.48|4424.48|4429.97|4429.97|4423.91|4423.91|0
1722243300000|2024-07-29 08:55:00|4424.72|4424.72|4430.86|4430.86|4431.3|4431.3|4424.72|4424.72|0
1722243600000|2024-07-29 09:00:00|4430.72|4430.72|4436.04|4436.04|4436.37|4436.37|4428.75|4428.75|0
1722243900000|2024-07-29 09:05:00|4437.37|4437.37|4435.71|4435.71|4439.09|4439.09|4435.71|4435.71|0
1722244200000|2024-07-29 09:10:00|4436.29|4436.29|4435.01|4435.01|4438.4|4438.4|4434.07|4434.07|0
1722244500000|2024-07-29 09:15:00|4435.34|4435.34|4439.12|4439.12|4439.17|4439.17|4435.34|4435.34|0
1722244800000|2024-07-29 09:20:00|4438.9|4438.9|4443.22|4443.22|4443.56|4443.56|4436.26|4436.26|0
1722245100000|2024-07-29 09:25:00|4443.89|4443.89|4444.8|4444.8|4446.73|4446.73|4443.43|4443.43|0
1722245400000|2024-07-29 09:30:00|4445.14|4445.14|4447.24|4447.24|4449.04|4449.04|4444.89|4444.89|0
1722245700000|2024-07-29 09:35:00|4447.16|4447.16|4450.39|4450.39|4450.69|4450.69|4447|4447|0
1722246000000|2024-07-29 09:40:00|4450.72|4450.72|4448.78|4448.78|4451.71|4451.71|4448.2|4448.2|0
1722246300000|2024-07-29 09:45:00|4448.56|4448.56|4444|4444|4449.93|4449.93|4444|4444|0
1722246600000|2024-07-29 09:50:00|4443.75|4443.75|4443.11|4443.11|4444.93|4444.93|4442.32|4442.32|0
1722246900000|2024-07-29 09:55:00|4443.33|4443.33|4439.63|4439.63|4444.32|4444.32|4439.39|4439.39|0
1722247200000|2024-07-29 10:00:00|4439.76|4439.76|4439.23|4439.23|4440.32|4440.32|4437.84|4437.84|0
1722247500000|2024-07-29 10:05:00|4440.57|4440.57|4441.99|4441.99|4443.65|4443.65|4440.1|4440.1|0
1722247800000|2024-07-29 10:10:00|4441.65|4441.65|4444.21|4444.21|4445.1|4445.1|4441.65|4441.65|0
1722248100000|2024-07-29 10:15:00|4444.1|4444.1|4441.79|4441.79|4444.1|4444.1|4440.14|4440.14|0
1722248400000|2024-07-29 10:20:00|4440.78|4440.78|4438.49|4438.49|4441.28|4441.28|4437.82|4437.82|0
1722248700000|2024-07-29 10:25:00|4438.82|4438.82|4440.3|4440.3|4441.87|4441.87|4438.82|4438.82|0
1722249000000|2024-07-29 10:30:00|4439.3|4439.3|4440.5|4440.5|4441.47|4441.47|4437.84|4437.84|0
1722249300000|2024-07-29 10:35:00|4440.37|4440.37|4434.28|4434.28|4440.37|4440.37|4433.83|4433.83|0
1722249600000|2024-07-29 10:40:00|4434.61|4434.61|4437.62|4437.62|4438.37|4438.37|4434.28|4434.28|0
1722249900000|2024-07-29 10:45:00|4437.96|4437.96|4436.35|4436.35|4438.35|4438.35|4435.95|4435.95|0
1722250200000|2024-07-29 10:50:00|4436.58|4436.58|4432.15|4432.15|4436.58|4436.58|4430.54|4430.54|0
1722250500000|2024-07-29 10:55:00|4431.82|4431.82|4429.64|4429.64|4432.41|4432.41|4428.65|4428.65|0
1722250800000|2024-07-29 11:00:00|4429.19|4429.19|4426.39|4426.39|4429.62|4429.62|4425.59|4425.59|0
1722251100000|2024-07-29 11:05:00|4426.16|4426.16|4424.43|4424.43|4426.16|4426.16|4422.68|4422.68|0
1722251400000|2024-07-29 11:10:00|4424.66|4424.66|4423.44|4423.44|4425.09|4425.09|4422.87|4422.87|0
1722251700000|2024-07-29 11:15:00|4422.44|4422.44|4422.75|4422.75|4424.67|4424.67|4420.83|4420.83|0
1722252000000|2024-07-29 11:20:00|4422.41|4422.41|4425.84|4425.84|4426.3|4426.3|4421.51|4421.51|0
1722252300000|2024-07-29 11:25:00|4425.85|4425.85|4425.9|4425.9|4427.42|4427.42|4423.29|4423.29|0
1722252600000|2024-07-29 11:30:00|4425.57|4425.57|4424.74|4424.74|4427.29|4427.29|4424|4424|0
1722252900000|2024-07-29 11:35:00|4424.61|4424.61|4425.42|4425.42|4425.42|4425.42|4424.05|4424.05|0
1722253200000|2024-07-29 11:40:00|4426.42|4426.42|4424.15|4424.15|4426.51|4426.51|4424.15|4424.15|0
1722253500000|2024-07-29 11:45:00|4424.49|4424.49|4420.25|4420.25|4425.04|4425.04|4419.97|4419.97|0
1722253800000|2024-07-29 11:50:00|4420.18|4420.18|4420.98|4420.98|4422.02|4422.02|4420.11|4420.11|0
1722254100000|2024-07-29 11:55:00|4420.91|4420.91|4424.76|4424.76|4424.76|4424.76|4420.4|4420.4|0
1722254400000|2024-07-29 12:00:00|4424.62|4424.62|4420.89|4420.89|4425.42|4425.42|4420.76|4420.76|0
1722254700000|2024-07-29 12:05:00|4420.78|4420.78|4425.24|4425.24|4425.31|4425.31|4419.99|4419.99|0
1722255000000|2024-07-29 12:10:00|4425.31|4425.31|4424.65|4424.65|4426.91|4426.91|4424.65|4424.65|0
1722255300000|2024-07-29 12:15:00|4424.98|4424.98|4424.28|4424.28|4425.8|4425.8|4424.28|4424.28|0
1722255600000|2024-07-29 12:20:00|4424.61|4424.61|4422.1|4422.1|4424.61|4424.61|4422.1|4422.1|0
1722255900000|2024-07-29 12:25:00|4420.76|4420.76|4422.68|4422.68|4422.68|4422.68|4420.41|4420.41|0
1722256200000|2024-07-29 12:30:00|4423.35|4423.35|4426.17|4426.17|4427.67|4427.67|4422.75|4422.75|0
1722256500000|2024-07-29 12:35:00|4425.84|4425.84|4426.9|4426.9|4427.51|4427.51|4424.53|4424.53|0
1722256800000|2024-07-29 12:40:00|4426.79|4426.79|4424.08|4424.08|4427.26|4427.26|4423.28|4423.28|0
1722257100000|2024-07-29 12:45:00|4424.3|4424.3|4424.62|4424.62|4426.88|4426.88|4424.3|4424.3|0
1722257400000|2024-07-29 12:50:00|4424.37|4424.37|4423.59|4423.59|4424.64|4424.64|4422.63|4422.63|0
1722257700000|2024-07-29 12:55:00|4423.46|4423.46|4417.18|4417.18|4423.46|4423.46|4417.18|4417.18|0
1722258000000|2024-07-29 13:00:00|4417.13|4417.13|4417.24|4417.24|4420.04|4420.04|4415.73|4415.73|0
1722258300000|2024-07-29 13:05:00|4417.11|4417.11|4414.87|4414.87|4417.11|4417.11|4414.55|4414.55|0
1722258600000|2024-07-29 13:10:00|4415.02|4415.02|4413.19|4413.19|4415.05|4415.05|4411.31|4411.31|0
1722258900000|2024-07-29 13:15:00|4413.22|4413.22|4415.72|4415.72|4416.52|4416.52|4412.54|4412.54|0
1722259200000|2024-07-29 13:20:00|4415.95|4415.95|4414.09|4414.09|4416.28|4416.28|4412.18|4412.18|0
1722259500000|2024-07-29 13:25:00|4414.01|4414.01|4414.62|4414.62|4416.82|4416.82|4411.63|4411.63|0
1722259800000|2024-07-29 13:30:00|4414.73|4414.73|4409.23|4409.23|4417.4|4417.4|4408.71|4408.71|0
1722260100000|2024-07-29 13:35:00|4408.9|4408.9|4407|4407|4413.7|4413.7|4406.55|4406.55|0
1722260400000|2024-07-29 13:40:00|4406.77|4406.77|4408.87|4408.87|4411.03|4411.03|4405.77|4405.77|0
1722260700000|2024-07-29 13:45:00|4407.87|4407.87|4405.93|4405.93|4408.25|4408.25|4404.85|4404.85|0
1722261000000|2024-07-29 13:50:00|4406.15|4406.15|4403.06|4403.06|4406.47|4406.47|4401.82|4401.82|0
1722261300000|2024-07-29 13:55:00|4403.17|4403.17|4402.16|4402.16|4404.97|4404.97|4401.2|4401.2|0
1722261600000|2024-07-29 14:00:00|4401.83|4401.83|4400.33|4400.33|4403.49|4403.49|4399.09|4399.09|0
1722261900000|2024-07-29 14:05:00|4400.66|4400.66|4400.49|4400.49|4402.61|4402.61|4397.96|4397.96|0
1722262200000|2024-07-29 14:10:00|4400.6|4400.6|4399.8|4399.8|4403.25|4403.25|4398.76|4398.76|0
1722262500000|2024-07-29 14:15:00|4400.04|4400.04|4396.75|4396.75|4402.63|4402.63|4396.75|4396.75|0
1722262800000|2024-07-29 14:20:00|4396.49|4396.49|4397.44|4397.44|4400.08|4400.08|4394.68|4394.68|0
1722263100000|2024-07-29 14:25:00|4397.31|4397.31|4392.32|4392.32|4397.64|4397.64|4392.32|4392.32|0
1722263400000|2024-07-29 14:30:00|4392.18|4392.18|4387.14|4387.14|4392.52|4392.52|4386.89|4386.89|0
1722263700000|2024-07-29 14:35:00|4387.36|4387.36|4394.77|4394.77|4395.03|4395.03|4386.2|4386.2|0
1722264000000|2024-07-29 14:40:00|4395|4395|4391.61|4391.61|4395.26|4395.26|4390.53|4390.53|0
1722264300000|2024-07-29 14:45:00|4392.06|4392.06|4391.3|4391.3|4394.21|4394.21|4391.03|4391.03|0
1722264600000|2024-07-29 14:50:00|4391.19|4391.19|4393.87|4393.87|4394.78|4394.78|4391.19|4391.19|0
1722264900000|2024-07-29 14:55:00|4393.98|4393.98|4397.76|4397.76|4398.82|4398.82|4393.98|4393.98|0
1722265200000|2024-07-29 15:00:00|4397.6|4397.6|4397.6|4397.6|4398.21|4398.21|4394.6|4394.6|0
1722265500000|2024-07-29 15:05:00|4397.82|4397.82|4403.53|4403.53|4403.71|4403.71|4397.82|4397.82|0
1722265800000|2024-07-29 15:10:00|4403.66|4403.66|4402.79|4402.79|4403.75|4403.75|4401.14|4401.14|0
1722266100000|2024-07-29 15:15:00|4402.87|4402.87|4400.9|4400.9|4403.03|4403.03|4400.9|4400.9|0
1722266400000|2024-07-29 15:20:00|4401.17|4401.17|4400.99|4400.99|4402.16|4402.16|4399.19|4399.19|0
1722266700000|2024-07-29 15:25:00|4400.85|4400.85|4404.67|4404.67|4404.67|4404.67|4400.22|4400.22|0
1722323700000|2024-07-30 07:15:00|4388.47|4388.47|4391.4|4391.4|4391.81|4391.81|4385.3|4385.3|0
1722324000000|2024-07-30 07:20:00|4390.74|4390.74|4386.47|4386.47|4392.19|4392.19|4385.32|4385.32|0
1722324300000|2024-07-30 07:25:00|4386.24|4386.24|4387.35|4387.35|4387.8|4387.8|4382.51|4382.51|0
1722324600000|2024-07-30 07:30:00|4387.42|4387.42|4394.04|4394.04|4395.94|4395.94|4385.69|4385.69|0
1722324900000|2024-07-30 07:35:00|4394.27|4394.27|4395.16|4395.16|4395.16|4395.16|4390.03|4390.03|0
1722325200000|2024-07-30 07:40:00|4395.29|4395.29|4397.76|4397.76|4397.84|4397.84|4395.05|4395.05|0
1722325500000|2024-07-30 07:45:00|4397.63|4397.63|4397.83|4397.83|4400.14|4400.14|4395.64|4395.64|0
1722325800000|2024-07-30 07:50:00|4397.78|4397.78|4398.05|4398.05|4400.21|4400.21|4397.15|4397.15|0
1722326100000|2024-07-30 07:55:00|4397.38|4397.38|4394.48|4394.48|4397.51|4397.51|4394.26|4394.26|0
1722326400000|2024-07-30 08:00:00|4392.86|4392.86|4394.42|4394.42|4394.97|4394.97|4390.83|4390.83|0
1722326700000|2024-07-30 08:05:00|4394.75|4394.75|4397.39|4397.39|4398.99|4398.99|4393.25|4393.25|0
1722327000000|2024-07-30 08:10:00|4397.27|4397.27|4393.81|4393.81|4397.27|4397.27|4393.29|4393.29|0
1722327300000|2024-07-30 08:15:00|4394.14|4394.14|4396.31|4396.31|4396.31|4396.31|4391.75|4391.75|0
1722327600000|2024-07-30 08:20:00|4397.31|4397.31|4395.16|4395.16|4399.49|4399.49|4395.15|4395.15|0
1722327900000|2024-07-30 08:25:00|4395.31|4395.31|4397.63|4397.63|4398.23|4398.23|4394.23|4394.23|0
1722328200000|2024-07-30 08:30:00|4397.7|4397.7|4403.45|4403.45|4403.45|4403.45|4396.96|4396.96|0
1722328500000|2024-07-30 08:35:00|4403.11|4403.11|4400.87|4400.87|4403.72|4403.72|4400.83|4400.83|0
1722328800000|2024-07-30 08:40:00|4401.21|4401.21|4398.91|4398.91|4402.01|4402.01|4397.79|4397.79|0
1722329100000|2024-07-30 08:45:00|4398.92|4398.92|4395.55|4395.55|4398.94|4398.94|4394.36|4394.36|0
1722329400000|2024-07-30 08:50:00|4395.63|4395.63|4393.82|4393.82|4397.07|4397.07|4393.76|4393.76|0
1722329700000|2024-07-30 08:55:00|4394.48|4394.48|4396.33|4396.33|4396.49|4396.49|4393.78|4393.78|0
1722330000000|2024-07-30 09:00:00|4396.6|4396.6|4390.2|4390.2|4396.6|4396.6|4389.46|4389.46|0
1722330300000|2024-07-30 09:05:00|4389.76|4389.76|4392.26|4392.26|4392.26|4392.26|4389.67|4389.67|0
1722330600000|2024-07-30 09:10:00|4392.51|4392.51|4390.72|4390.72|4392.51|4392.51|4388.85|4388.85|0
1722330900000|2024-07-30 09:15:00|4390.5|4390.5|4392.39|4392.39|4392.39|4392.39|4388.69|4388.69|0
1722331200000|2024-07-30 09:20:00|4392.43|4392.43|4396.08|4396.08|4397.88|4397.88|4391.59|4391.59|0
1722331500000|2024-07-30 09:25:00|4396.75|4396.75|4401.11|4401.11|4401.11|4401.11|4396.61|4396.61|0
1722331800000|2024-07-30 09:30:00|4400.77|4400.77|4400.85|4400.85|4401.07|4401.07|4398.26|4398.26|0
1722332100000|2024-07-30 09:35:00|4401.11|4401.11|4399.86|4399.86|4401.34|4401.34|4399.81|4399.81|0
1722332400000|2024-07-30 09:40:00|4399.99|4399.99|4399.33|4399.33|4401.33|4401.33|4398.67|4398.67|0
1722332700000|2024-07-30 09:45:00|4399.3|4399.3|4402.68|4402.68|4402.75|4402.75|4398.88|4398.88|0
1722333000000|2024-07-30 09:50:00|4402.64|4402.64|4400.76|4400.76|4402.85|4402.85|4400.76|4400.76|0
1722333300000|2024-07-30 09:55:00|4401.09|4401.09|4399|4399|4401.34|4401.34|4398.77|4398.77|0
1722333600000|2024-07-30 10:00:00|4399.23|4399.23|4398.96|4398.96|4400.8|4400.8|4398.95|4398.95|0
1722333900000|2024-07-30 10:05:00|4398.53|4398.53|4396.95|4396.95|4399.09|4399.09|4396.82|4396.82|0
1722334200000|2024-07-30 10:10:00|4396.74|4396.74|4394.66|4394.66|4397.13|4397.13|4394.66|4394.66|0
1722334500000|2024-07-30 10:15:00|4395|4395|4395.15|4395.15|4396.06|4396.06|4393.78|4393.78|0
1722334800000|2024-07-30 10:20:00|4395.27|4395.27|4394.48|4394.48|4395.27|4395.27|4393.94|4393.94|0
1722335100000|2024-07-30 10:25:00|4394.7|4394.7|4394.34|4394.34|4395.46|4395.46|4392.15|4392.15|0
1722335400000|2024-07-30 10:30:00|4394.68|4394.68|4399.73|4399.73|4399.8|4399.8|4393.01|4393.01|0
1722335700000|2024-07-30 10:35:00|4399.84|4399.84|4398.8|4398.8|4400.58|4400.58|4397.19|4397.19|0
1722336000000|2024-07-30 10:40:00|4399.14|4399.14|4401.77|4401.77|4401.77|4401.77|4397.91|4397.91|0
1722336300000|2024-07-30 10:45:00|4401.44|4401.44|4399.76|4399.76|4401.51|4401.51|4399.18|4399.18|0
1722336600000|2024-07-30 10:50:00|4399.65|4399.65|4399.47|4399.47|4399.99|4399.99|4399.1|4399.1|0
1722336900000|2024-07-30 10:55:00|4399.14|4399.14|4401.58|4401.58|4402.2|4402.2|4398.48|4398.48|0
1722337200000|2024-07-30 11:00:00|4401.92|4401.92|4402.34|4402.34|4403.05|4403.05|4401.53|4401.53|0
1722337500000|2024-07-30 11:05:00|4402.41|4402.41|4403.29|4403.29|4404.43|4404.43|4402.41|4402.41|0
1722337800000|2024-07-30 11:10:00|4402.84|4402.84|4403.22|4403.22|4404.42|4404.42|4401.81|4401.81|0
1722338100000|2024-07-30 11:15:00|4402.89|4402.89|4401.29|4401.29|4402.89|4402.89|4401.1|4401.1|0
1722338400000|2024-07-30 11:20:00|4401.96|4401.96|4404.09|4404.09|4404.09|4404.09|4401.96|4401.96|0
1722338700000|2024-07-30 11:25:00|4403.86|4403.86|4404.13|4404.13|4404.66|4404.66|4402.76|4402.76|0
1722339000000|2024-07-30 11:30:00|4404.24|4404.24|4407.71|4407.71|4408.11|4408.11|4404.17|4404.17|0
1722339300000|2024-07-30 11:35:00|4407.6|4407.6|4405.51|4405.51|4407.71|4407.71|4405.51|4405.51|0
1722339600000|2024-07-30 11:40:00|4405.29|4405.29|4406.57|4406.57|4407.11|4407.11|4405.18|4405.18|0
1722339900000|2024-07-30 11:45:00|4406.5|4406.5|4407.14|4407.14|4407.84|4407.84|4406.39|4406.39|0
1722340200000|2024-07-30 11:50:00|4406.47|4406.47|4406.42|4406.42|4406.99|4406.99|4405.65|4405.65|0
1722340500000|2024-07-30 11:55:00|4405.75|4405.75|4406.84|4406.84|4407.22|4407.22|4404.83|4404.83|0
1722340800000|2024-07-30 12:00:00|4407.06|4407.06|4404.49|4404.49|4407.98|4407.98|4404.26|4404.26|0
1722341100000|2024-07-30 12:05:00|4404.82|4404.82|4405.4|4405.4|4405.77|4405.77|4404.02|4404.02|0
1722341400000|2024-07-30 12:10:00|4405.53|4405.53|4410.29|4410.29|4410.4|4410.4|4405.38|4405.38|0
1722341700000|2024-07-30 12:15:00|4409.96|4409.96|4411.43|4411.43|4411.86|4411.86|4409.82|4409.82|0
1722342000000|2024-07-30 12:20:00|4411.2|4411.2|4409.24|4409.24|4411.52|4411.52|4409.24|4409.24|0
1722342300000|2024-07-30 12:25:00|4409.38|4409.38|4408.67|4408.67|4411.19|4411.19|4408.67|4408.67|0
1722342600000|2024-07-30 12:30:00|4409|4409|4413.08|4413.08|4413.64|4413.64|4408.53|4408.53|0
1722342900000|2024-07-30 12:35:00|4412.74|4412.74|4411.41|4411.41|4413.15|4413.15|4410.55|4410.55|0
1722343200000|2024-07-30 12:40:00|4411.3|4411.3|4411.81|4411.81|4411.83|4411.83|4410.18|4410.18|0
1722343500000|2024-07-30 12:45:00|4411.93|4411.93|4407.83|4407.83|4411.97|4411.97|4407.83|4407.83|0
1722343800000|2024-07-30 12:50:00|4407.7|4407.7|4409.22|4409.22|4409.37|4409.37|4406.99|4406.99|0
1722344100000|2024-07-30 12:55:00|4409.36|4409.36|4408.87|4408.87|4409.56|4409.56|4407.84|4407.84|0
1722344400000|2024-07-30 13:00:00|4409.21|4409.21|4409.26|4409.26|4411.28|4411.28|4408.39|4408.39|0
1722344700000|2024-07-30 13:05:00|4409.21|4409.21|4411.54|4411.54|4411.54|4411.54|4408.74|4408.74|0
1722345000000|2024-07-30 13:10:00|4411.53|4411.53|4415.9|4415.9|4415.9|4415.9|4410.84|4410.84|0
1722345300000|2024-07-30 13:15:00|4416.12|4416.12|4420.78|4420.78|4421.11|4421.11|4416.12|4416.12|0
1722345600000|2024-07-30 13:20:00|4421.23|4421.23|4418.93|4418.93|4422.57|4422.57|4418.86|4418.86|0
1722345900000|2024-07-30 13:25:00|4418.67|4418.67|4412.93|4412.93|4418.67|4418.67|4412.74|4412.74|0
1722346200000|2024-07-30 13:30:00|4412.99|4412.99|4422.57|4422.57|4422.84|4422.84|4411.24|4411.24|0
1722346500000|2024-07-30 13:35:00|4421.57|4421.57|4424.8|4424.8|4425.16|4425.16|4419.06|4419.06|0
1722346800000|2024-07-30 13:40:00|4425.47|4425.47|4427.91|4427.91|4428.42|4428.42|4425.47|4425.47|0
1722347100000|2024-07-30 13:45:00|4428.13|4428.13|4423.11|4423.11|4428.6|4428.6|4423.11|4423.11|0
1722347400000|2024-07-30 13:50:00|4422.45|4422.45|4419.81|4419.81|4422.6|4422.6|4419.14|4419.14|0
1722347700000|2024-07-30 13:55:00|4420.04|4420.04|4427.52|4427.52|4427.52|4427.52|4418.48|4418.48|0
1722348000000|2024-07-30 14:00:00|4427.85|4427.85|4425.3|4425.3|4428.21|4428.21|4424.45|4424.45|0
1722348300000|2024-07-30 14:05:00|4425.38|4425.38|4428|4428|4428.25|4428.25|4424.4|4424.4|0
1722348600000|2024-07-30 14:10:00|4428.08|4428.08|4430.68|4430.68|4433.02|4433.02|4426.85|4426.85|0
1722348900000|2024-07-30 14:15:00|4431.01|4431.01|4427.8|4427.8|4431.01|4431.01|4426.14|4426.14|0
1722349200000|2024-07-30 14:20:00|4427.73|4427.73|4426.61|4426.61|4428.7|4428.7|4425.45|4425.45|0
1722349500000|2024-07-30 14:25:00|4426.28|4426.28|4426.94|4426.94|4427.22|4427.22|4425.46|4425.46|0
1722349800000|2024-07-30 14:30:00|4426.61|4426.61|4426.6|4426.6|4429.46|4429.46|4426.44|4426.44|0
1722350100000|2024-07-30 14:35:00|4426.73|4426.73|4429.58|4429.58|4429.58|4429.58|4426.73|4426.73|0
1722350400000|2024-07-30 14:40:00|4429.47|4429.47|4432.55|4432.55|4432.83|4432.83|4429.25|4429.25|0
1722350700000|2024-07-30 14:45:00|4432.44|4432.44|4432.94|4432.94|4433.05|4433.05|4430.56|4430.56|0
1722351000000|2024-07-30 14:50:00|4433.05|4433.05|4431.28|4431.28|4433.85|4433.85|4430.76|4430.76|0
1722351300000|2024-07-30 14:55:00|4431.53|4431.53|4428.82|4428.82|4431.53|4431.53|4428.33|4428.33|0
1722351600000|2024-07-30 15:00:00|4428.69|4428.69|4420.52|4420.52|4428.69|4428.69|4420.27|4420.27|0
1722351900000|2024-07-30 15:05:00|4420.59|4420.59|4422.95|4422.95|4422.98|4422.98|4417.83|4417.83|0
1722352200000|2024-07-30 15:10:00|4422.89|4422.89|4424.71|4424.71|4424.94|4424.94|4422.5|4422.5|0
1722352500000|2024-07-30 15:15:00|4424.7|4424.7|4427.02|4427.02|4427.17|4427.17|4424.48|4424.48|0
1722352800000|2024-07-30 15:20:00|4427.36|4427.36|4425.93|4425.93|4427.9|4427.9|4424.71|4424.71|0
1722353100000|2024-07-30 15:25:00|4425.86|4425.86|4426|4426|4426.3|4426.3|4424.74|4424.74|0
1722410100000|2024-07-31 07:15:00|4505.42|4505.42|4503.89|4503.89|4506.09|4506.09|4492.42|4492.42|0
1722410400000|2024-07-31 07:20:00|4504.23|4504.23|4508.01|4508.01|4510.52|4510.52|4502.89|4502.89|0
1722410700000|2024-07-31 07:25:00|4508.67|4508.67|4508.39|4508.39|4512.57|4512.57|4506.11|4506.11|0
1722411000000|2024-07-31 07:30:00|4508.73|4508.73|4499.92|4499.92|4508.73|4508.73|4493.89|4493.89|0
1722411300000|2024-07-31 07:35:00|4499.77|4499.77|4501.36|4501.36|4508.52|4508.52|4499.33|4499.33|0
1722411600000|2024-07-31 07:40:00|4501.03|4501.03|4509.29|4509.29|4512.3|4512.3|4499.25|4499.25|0
1722411900000|2024-07-31 07:45:00|4510.63|4510.63|4510.48|4510.48|4515.36|4515.36|4508.55|4508.55|0
1722412200000|2024-07-31 07:50:00|4510.33|4510.33|4504.72|4504.72|4512.18|4512.18|4502.1|4502.1|0
1722412500000|2024-07-31 07:55:00|4503.72|4503.72|4506.39|4506.39|4506.73|4506.73|4501.02|4501.02|0
1722412800000|2024-07-31 08:00:00|4506.17|4506.17|4515.14|4515.14|4517.16|4517.16|4506.17|4506.17|0
1722413100000|2024-07-31 08:05:00|4514.94|4514.94|4510.11|4510.11|4514.94|4514.94|4509.67|4509.67|0
1722413400000|2024-07-31 08:10:00|4509.89|4509.89|4511.99|4511.99|4515.21|4515.21|4509.89|4509.89|0
1722413700000|2024-07-31 08:15:00|4512.13|4512.13|4520.08|4520.08|4520.48|4520.48|4511.53|4511.53|0
1722414000000|2024-07-31 08:20:00|4520.43|4520.43|4522.03|4522.03|4522.4|4522.4|4519.4|4519.4|0
1722414300000|2024-07-31 08:25:00|4522.7|4522.7|4527.46|4527.46|4527.46|4527.46|4522.7|4522.7|0
1722414600000|2024-07-31 08:30:00|4527.12|4527.12|4531.31|4531.31|4531.47|4531.47|4526.93|4526.93|0
1722414900000|2024-07-31 08:35:00|4531.09|4531.09|4531.19|4531.19|4532.59|4532.59|4526.54|4526.54|0
1722415200000|2024-07-31 08:40:00|4531.11|4531.11|4514.46|4514.46|4531.11|4531.11|4513.38|4513.38|0
1722415500000|2024-07-31 08:45:00|4514.12|4514.12|4512.15|4512.15|4514.86|4514.86|4510.96|4510.96|0
1722415800000|2024-07-31 08:50:00|4512.23|4512.23|4510.54|4510.54|4514.11|4514.11|4510.01|4510.01|0
1722416100000|2024-07-31 08:55:00|4510.69|4510.69|4523.92|4523.92|4525.71|4525.71|4510.69|4510.69|0
1722416400000|2024-07-31 09:00:00|4524.06|4524.06|4529.82|4529.82|4531.03|4531.03|4524.06|4524.06|0
1722416700000|2024-07-31 09:05:00|4528.93|4528.93|4525.25|4525.25|4533.42|4533.42|4524.97|4524.97|0
1722417000000|2024-07-31 09:10:00|4524.57|4524.57|4525.98|4525.98|4527.49|4527.49|4523.31|4523.31|0
1722417300000|2024-07-31 09:15:00|4525.64|4525.64|4532.21|4532.21|4532.22|4532.22|4524.79|4524.79|0
1722417600000|2024-07-31 09:20:00|4531.88|4531.88|4528.31|4528.31|4532.1|4532.1|4527.2|4527.2|0
1722417900000|2024-07-31 09:25:00|4528.64|4528.64|4521.93|4521.93|4529.65|4529.65|4521.93|4521.93|0
1722418200000|2024-07-31 09:30:00|4522.26|4522.26|4518.32|4518.32|4523.76|4523.76|4518.03|4518.03|0
1722418500000|2024-07-31 09:35:00|4516.98|4516.98|4514.44|4514.44|4517.89|4517.89|4512.57|4512.57|0
1722418800000|2024-07-31 09:40:00|4514.11|4514.11|4514.91|4514.91|4514.99|4514.99|4510.72|4510.72|0
1722419100000|2024-07-31 09:45:00|4514.8|4514.8|4515.71|4515.71|4517.18|4517.18|4514.8|4514.8|0
1722419400000|2024-07-31 09:50:00|4515.85|4515.85|4520.53|4520.53|4520.79|4520.79|4514.51|4514.51|0
1722419700000|2024-07-31 09:55:00|4521.2|4521.2|4519.97|4519.97|4527.31|4527.31|4519.97|4519.97|0
1722420000000|2024-07-31 10:00:00|4520.3|4520.3|4524.51|4524.51|4525.53|4525.53|4520.3|4520.3|0
1722420300000|2024-07-31 10:05:00|4524.84|4524.84|4526.51|4526.51|4527.51|4527.51|4523.88|4523.88|0
1722420600000|2024-07-31 10:10:00|4526.4|4526.4|4527.24|4527.24|4527.64|4527.64|4525.26|4525.26|0
1722420900000|2024-07-31 10:15:00|4528.57|4528.57|4529.77|4529.77|4529.77|4529.77|4526.15|4526.15|0
1722421200000|2024-07-31 10:20:00|4529.88|4529.88|4528.15|4528.15|4530.23|4530.23|4527.58|4527.58|0
1722421500000|2024-07-31 10:25:00|4528.82|4528.82|4528.88|4528.88|4530|4530|4528.15|4528.15|0
1722421800000|2024-07-31 10:30:00|4529.15|4529.15|4530.76|4530.76|4531.28|4531.28|4527.96|4527.96|0
1722422100000|2024-07-31 10:35:00|4529.43|4529.43|4527.2|4527.2|4529.43|4529.43|4526.2|4526.2|0
1722422400000|2024-07-31 10:40:00|4526.53|4526.53|4523.3|4523.3|4526.86|4526.86|4523.24|4523.24|0
1722422700000|2024-07-31 10:45:00|4522.96|4522.96|4519.2|4519.2|4523.33|4523.33|4518.13|4518.13|0
1722423000000|2024-07-31 10:50:00|4519.08|4519.08|4522.53|4522.53|4522.53|4522.53|4516.65|4516.65|0
1722423300000|2024-07-31 10:55:00|4522.48|4522.48|4522.9|4522.9|4523.49|4523.49|4522.08|4522.08|0
1722423600000|2024-07-31 11:00:00|4520.9|4520.9|4518.12|4518.12|4521.23|4521.23|4516.38|4516.38|0
1722423900000|2024-07-31 11:05:00|4518.46|4518.46|4520.85|4520.85|4520.85|4520.85|4518.02|4518.02|0
1722424200000|2024-07-31 11:10:00|4520.79|4520.79|4512.72|4512.72|4521.27|4521.27|4512.72|4512.72|0
1722424500000|2024-07-31 11:15:00|4512.45|4512.45|4507.51|4507.51|4512.67|4512.67|4507.51|4507.51|0
1722424800000|2024-07-31 11:20:00|4507.73|4507.73|4507.32|4507.32|4507.73|4507.73|4505.41|4505.41|0
1722425100000|2024-07-31 11:25:00|4507.24|4507.24|4505.22|4505.22|4508.05|4508.05|4505.22|4505.22|0
1722425400000|2024-07-31 11:30:00|4504.99|4504.99|4507.95|4507.95|4507.95|4507.95|4504.18|4504.18|0
1722425700000|2024-07-31 11:35:00|4508.21|4508.21|4506.23|4506.23|4508.21|4508.21|4505.48|4505.48|0
1722426000000|2024-07-31 11:40:00|4506.57|4506.57|4510.25|4510.25|4510.38|4510.38|4506.57|4506.57|0
1722426300000|2024-07-31 11:45:00|4509.91|4509.91|4507.93|4507.93|4509.91|4509.91|4506.76|4506.76|0
1722426600000|2024-07-31 11:50:00|4507.6|4507.6|4505.51|4505.51|4507.71|4507.71|4504.45|4504.45|0
1722426900000|2024-07-31 11:55:00|4505.18|4505.18|4503.88|4503.88|4505.18|4505.18|4503.88|4503.88|0
1722427200000|2024-07-31 12:00:00|4503.77|4503.77|4505.34|4505.34|4505.34|4505.34|4503.66|4503.66|0
1722427500000|2024-07-31 12:05:00|4505.4|4505.4|4507.65|4507.65|4507.65|4507.65|4503.41|4503.41|0
1722427800000|2024-07-31 12:10:00|4507.68|4507.68|4506.06|4506.06|4507.68|4507.68|4504.82|4504.82|0
1722428100000|2024-07-31 12:15:00|4506.4|4506.4|4504.52|4504.52|4506.53|4506.53|4502.74|4502.74|0
1722428400000|2024-07-31 12:20:00|4504.27|4504.27|4505.93|4505.93|4506.94|4506.94|4502.64|4502.64|0
1722428700000|2024-07-31 12:25:00|4506.07|4506.07|4503.48|4503.48|4506.07|4506.07|4502.89|4502.89|0
1722429000000|2024-07-31 12:30:00|4503.35|4503.35|4502.6|4502.6|4503.74|4503.74|4497.55|4497.55|0
1722429300000|2024-07-31 12:35:00|4502.83|4502.83|4494.19|4494.19|4503.61|4503.61|4493.86|4493.86|0
1722429600000|2024-07-31 12:40:00|4493.52|4493.52|4494.89|4494.89|4496.63|4496.63|4491.97|4491.97|0
1722429900000|2024-07-31 12:45:00|4495.56|4495.56|4497.35|4497.35|4497.48|4497.48|4491.81|4491.81|0
1722430200000|2024-07-31 12:50:00|4497.12|4497.12|4496.52|4496.52|4499.43|4499.43|4495.67|4495.67|0
1722430500000|2024-07-31 12:55:00|4496.19|4496.19|4489.49|4489.49|4496.19|4496.19|4488.49|4488.49|0
1722430800000|2024-07-31 13:00:00|4489.26|4489.26|4483.23|4483.23|4489.93|4489.93|4481.12|4481.12|0
1722431100000|2024-07-31 13:05:00|4483.34|4483.34|4485.63|4485.63|4485.74|4485.74|4480.33|4480.33|0
1722431400000|2024-07-31 13:10:00|4485.3|4485.3|4482.88|4482.88|4486.6|4486.6|4482.77|4482.77|0
1722431700000|2024-07-31 13:15:00|4483.22|4483.22|4473.81|4473.81|4483.22|4483.22|4473.59|4473.59|0
1722432000000|2024-07-31 13:20:00|4473.47|4473.47|4473.54|4473.54|4476.28|4476.28|4472.24|4472.24|0
1722432300000|2024-07-31 13:25:00|4473.77|4473.77|4465.42|4465.42|4473.77|4473.77|4463.75|4463.75|0
1722432600000|2024-07-31 13:30:00|4465.65|4465.65|4472.74|4472.74|4479.06|4479.06|4465.65|4465.65|0
1722432900000|2024-07-31 13:35:00|4472.75|4472.75|4465.03|4465.03|4472.75|4472.75|4462.84|4462.84|0
1722433200000|2024-07-31 13:40:00|4465.37|4465.37|4465.9|4465.9|4470.2|4470.2|4463.07|4463.07|0
1722433500000|2024-07-31 13:45:00|4466.17|4466.17|4473.58|4473.58|4474.2|4474.2|4466.04|4466.04|0
1722433800000|2024-07-31 13:50:00|4473.25|4473.25|4485.1|4485.1|4485.1|4485.1|4472.58|4472.58|0
1722434100000|2024-07-31 13:55:00|4484.77|4484.77|4486|4486|4488.89|4488.89|4483.72|4483.72|0
1722434400000|2024-07-31 14:00:00|4486.13|4486.13|4490.93|4490.93|4494.25|4494.25|4485.21|4485.21|0
1722434700000|2024-07-31 14:05:00|4491.26|4491.26|4490.89|4490.89|4493.02|4493.02|4486.5|4486.5|0
1722435000000|2024-07-31 14:10:00|4490.56|4490.56|4499.64|4499.64|4499.64|4499.64|4490.56|4490.56|0
1722435300000|2024-07-31 14:15:00|4499.76|4499.76|4496.56|4496.56|4502.36|4502.36|4495.31|4495.31|0
1722435600000|2024-07-31 14:20:00|4496.59|4496.59|4495.86|4495.86|4496.88|4496.88|4493.29|4493.29|0
1722435900000|2024-07-31 14:25:00|4495.91|4495.91|4491.46|4491.46|4495.96|4495.96|4490.8|4490.8|0
1722436200000|2024-07-31 14:30:00|4491.79|4491.79|4498.32|4498.32|4498.32|4498.32|4491.3|4491.3|0
1722436500000|2024-07-31 14:35:00|4497.98|4497.98|4493.47|4493.47|4497.98|4497.98|4492.3|4492.3|0
1722436800000|2024-07-31 14:40:00|4493.14|4493.14|4495.17|4495.17|4496.06|4496.06|4492.8|4492.8|0
1722437100000|2024-07-31 14:45:00|4495.61|4495.61|4498.08|4498.08|4499.32|4499.32|4495.28|4495.28|0
1722437400000|2024-07-31 14:50:00|4497.74|4497.74|4491.34|4491.34|4499.3|4499.3|4491.34|4491.34|0
1722437700000|2024-07-31 14:55:00|4491.08|4491.08|4493.6|4493.6|4494.79|4494.79|4490.96|4490.96|0
1722438000000|2024-07-31 15:00:00|4493.82|4493.82|4499.15|4499.15|4504.16|4504.16|4492.4|4492.4|0
1722438300000|2024-07-31 15:05:00|4499.39|4499.39|4497.62|4497.62|4500.44|4500.44|4497.28|4497.28|0
1722438600000|2024-07-31 15:10:00|4497.39|4497.39|4508.37|4508.37|4508.37|4508.37|4497.26|4497.26|0
1722438900000|2024-07-31 15:15:00|4508.97|4508.97|4512.22|4512.22|4514.13|4514.13|4508.51|4508.51|0
1722439200000|2024-07-31 15:20:00|4512.14|4512.14|4514.23|4514.23|4514.36|4514.36|4509.87|4509.87|0
1722439500000|2024-07-31 15:25:00|4514.1|4514.1|4514.34|4514.34|4518.6|4518.6|4513.64|4513.64|0
1722496500000|2024-08-01 07:15:00|4449.28|4449.28|4436.33|4436.33|4450.42|4450.42|4434.52|4434.52|0
1722496800000|2024-08-01 07:20:00|4436.44|4436.44|4434.74|4434.74|4443.49|4443.49|4433.98|4433.98|0
1722497100000|2024-08-01 07:25:00|4433.4|4433.4|4427.37|4427.37|4433.4|4433.4|4418.26|4418.26|0
1722497400000|2024-08-01 07:30:00|4427.24|4427.24|4436.03|4436.03|4436.52|4436.52|4427.24|4427.24|0
1722497700000|2024-08-01 07:35:00|4435.58|4435.58|4434.32|4434.32|4440.72|4440.72|4432.69|4432.69|0
1722498000000|2024-08-01 07:40:00|4434.85|4434.85|4431.28|4431.28|4438.34|4438.34|4430.72|4430.72|0
1722498300000|2024-08-01 07:45:00|4430.61|4430.61|4434.12|4434.12|4435.19|4435.19|4428.66|4428.66|0
1722498600000|2024-08-01 07:50:00|4434.76|4434.76|4433.31|4433.31|4439.45|4439.45|4431.91|4431.91|0
1722498900000|2024-08-01 07:55:00|4432.64|4432.64|4432.64|4432.64|4434.76|4434.76|4429.15|4429.15|0
1722499200000|2024-08-01 08:00:00|4432.51|4432.51|4418.8|4418.8|4432.51|4432.51|4416.19|4416.19|0
1722499500000|2024-08-01 08:05:00|4418.93|4418.93|4429|4429|4429|4429|4418.93|4418.93|0
1722499800000|2024-08-01 08:10:00|4428.51|4428.51|4415.37|4415.37|4428.51|4428.51|4411.29|4411.29|0
1722500100000|2024-08-01 08:15:00|4415.6|4415.6|4401.88|4401.88|4416.12|4416.12|4399.81|4399.81|0
1722500400000|2024-08-01 08:20:00|4401.82|4401.82|4407.96|4407.96|4407.96|4407.96|4400.95|4400.95|0
1722500700000|2024-08-01 08:25:00|4407.92|4407.92|4405.11|4405.11|4408.92|4408.92|4400.2|4400.2|0
1722501000000|2024-08-01 08:30:00|4404.11|4404.11|4403.22|4403.22|4404.69|4404.69|4397.52|4397.52|0
1722501300000|2024-08-01 08:35:00|4403.75|4403.75|4403.13|4403.13|4408.55|4408.55|4402.31|4402.31|0
1722501600000|2024-08-01 08:40:00|4402.31|4402.31|4380.46|4380.46|4402.31|4402.31|4380.46|4380.46|0
1722501900000|2024-08-01 08:45:00|4381.12|4381.12|4381.24|4381.24|4387.01|4387.01|4379.14|4379.14|0
1722502200000|2024-08-01 08:50:00|4381.29|4381.29|4379.43|4379.43|4382.3|4382.3|4374.05|4374.05|0
1722502500000|2024-08-01 08:55:00|4377.76|4377.76|4361.08|4361.08|4377.76|4377.76|4359.9|4359.9|0
1722502800000|2024-08-01 09:00:00|4361.31|4361.31|4366.07|4366.07|4366.15|4366.15|4359.46|4359.46|0
1722503100000|2024-08-01 09:05:00|4366.52|4366.52|4364.55|4364.55|4372.69|4372.69|4359.55|4359.55|0
1722503400000|2024-08-01 09:10:00|4365.55|4365.55|4369.76|4369.76|4370.09|4370.09|4363.84|4363.84|0
1722503700000|2024-08-01 09:15:00|4370.09|4370.09|4360.59|4360.59|4370.69|4370.69|4360.59|4360.59|0
1722504000000|2024-08-01 09:20:00|4360.8|4360.8|4361.03|4361.03|4363.02|4363.02|4357.63|4357.63|0
1722504300000|2024-08-01 09:25:00|4360.37|4360.37|4363.99|4363.99|4367.13|4367.13|4351.41|4351.41|0
1722504600000|2024-08-01 09:30:00|4363.87|4363.87|4357.25|4357.25|4363.87|4363.87|4355.7|4355.7|0
1722504900000|2024-08-01 09:35:00|4356.92|4356.92|4354.63|4354.63|4359.16|4359.16|4351.27|4351.27|0
1722505200000|2024-08-01 09:40:00|4354.5|4354.5|4352.24|4352.24|4355.18|4355.18|4351.33|4351.33|0
1722505500000|2024-08-01 09:45:00|4351.79|4351.79|4360.4|4360.4|4360.48|4360.48|4350.5|4350.5|0
1722505800000|2024-08-01 09:50:00|4359.66|4359.66|4357.21|4357.21|4359.66|4359.66|4354.24|4354.24|0
1722506100000|2024-08-01 09:55:00|4357.61|4357.61|4355.18|4355.18|4359.53|4359.53|4354.81|4354.81|0
1722506400000|2024-08-01 10:00:00|4355.25|4355.25|4350.61|4350.61|4357.89|4357.89|4350.61|4350.61|0
1722506700000|2024-08-01 10:05:00|4350.46|4350.46|4350.25|4350.25|4351.41|4351.41|4347.49|4347.49|0
1722507000000|2024-08-01 10:10:00|4349.92|4349.92|4344.57|4344.57|4349.92|4349.92|4343.9|4343.9|0
1722507300000|2024-08-01 10:15:00|4344.71|4344.71|4356.11|4356.11|4356.11|4356.11|4344.71|4344.71|0
1722507600000|2024-08-01 10:20:00|4356.22|4356.22|4360.62|4360.62|4362.02|4362.02|4356.07|4356.07|0
1722507900000|2024-08-01 10:25:00|4360.4|4360.4|4359.12|4359.12|4362.81|4362.81|4357.35|4357.35|0
1722508200000|2024-08-01 10:30:00|4359.34|4359.34|4352.9|4352.9|4359.48|4359.48|4348.17|4348.17|0
1722508500000|2024-08-01 10:35:00|4353.17|4353.17|4357.38|4357.38|4357.38|4357.38|4352.16|4352.16|0
1722508800000|2024-08-01 10:40:00|4358.04|4358.04|4361.33|4361.33|4362.36|4362.36|4357.28|4357.28|0
1722509100000|2024-08-01 10:45:00|4361.19|4361.19|4362.56|4362.56|4363.21|4363.21|4356.05|4356.05|0
1722509400000|2024-08-01 10:50:00|4362.23|4362.23|4364.17|4364.17|4364.61|4364.61|4362.23|4362.23|0
1722509700000|2024-08-01 10:55:00|4364.44|4364.44|4361.33|4361.33|4366.37|4366.37|4360.88|4360.88|0
1722510000000|2024-08-01 11:00:00|4361.88|4361.88|4355.61|4355.61|4366.01|4366.01|4346.35|4346.35|0
1722510300000|2024-08-01 11:05:00|4355.63|4355.63|4363.56|4363.56|4367.71|4367.71|4355.63|4355.63|0
1722510600000|2024-08-01 11:10:00|4362.89|4362.89|4369.57|4369.57|4371.91|4371.91|4362.89|4362.89|0
1722510900000|2024-08-01 11:15:00|4369.24|4369.24|4364.69|4364.69|4371.01|4371.01|4364.36|4364.36|0
1722511200000|2024-08-01 11:20:00|4364.58|4364.58|4354.45|4354.45|4367.13|4367.13|4352.9|4352.9|0
1722511500000|2024-08-01 11:25:00|4354.72|4354.72|4359.29|4359.29|4361.69|4361.69|4354.72|4354.72|0
1722511800000|2024-08-01 11:30:00|4359.07|4359.07|4352.91|4352.91|4359.55|4359.55|4352.46|4352.46|0
1722512100000|2024-08-01 11:35:00|4352.85|4352.85|4350.39|4350.39|4352.98|4352.98|4348.57|4348.57|0
1722512400000|2024-08-01 11:40:00|4350.24|4350.24|4343.24|4343.24|4350.24|4350.24|4343.24|4343.24|0
1722512700000|2024-08-01 11:45:00|4343.91|4343.91|4350.64|4350.64|4352.05|4352.05|4343.91|4343.91|0
1722513000000|2024-08-01 11:50:00|4350.52|4350.52|4350|4350|4353.19|4353.19|4349.11|4349.11|0
1722513300000|2024-08-01 11:55:00|4350.33|4350.33|4348.07|4348.07|4354.6|4354.6|4348.01|4348.01|0
1722513600000|2024-08-01 12:00:00|4348.12|4348.12|4348.78|4348.78|4351.53|4351.53|4347.78|4347.78|0
1722513900000|2024-08-01 12:05:00|4348.71|4348.71|4349.33|4349.33|4351.67|4351.67|4348.39|4348.39|0
1722514200000|2024-08-01 12:10:00|4349.28|4349.28|4347.76|4347.76|4349.3|4349.3|4346.45|4346.45|0
1722514500000|2024-08-01 12:15:00|4347.54|4347.54|4347.41|4347.41|4349.47|4349.47|4346.61|4346.61|0
1722514800000|2024-08-01 12:20:00|4347.28|4347.28|4349.9|4349.9|4349.9|4349.9|4346.92|4346.92|0
1722515100000|2024-08-01 12:25:00|4348.57|4348.57|4347.65|4347.65|4349.15|4349.15|4345.41|4345.41|0
1722515400000|2024-08-01 12:30:00|4348.65|4348.65|4348.58|4348.58|4349.44|4349.44|4345.29|4345.29|0
1722515700000|2024-08-01 12:35:00|4347.84|4347.84|4340.79|4340.79|4347.84|4347.84|4340.52|4340.52|0
1722516000000|2024-08-01 12:40:00|4340.72|4340.72|4332.14|4332.14|4340.72|4340.72|4330.83|4330.83|0
1722516300000|2024-08-01 12:45:00|4332.37|4332.37|4341.21|4341.21|4341.29|4341.29|4330.81|4330.81|0
1722516600000|2024-08-01 12:50:00|4341.32|4341.32|4351.84|4351.84|4351.84|4351.84|4341.21|4341.21|0
1722516900000|2024-08-01 12:55:00|4351.96|4351.96|4342.99|4342.99|4354.62|4354.62|4342.65|4342.65|0
1722517200000|2024-08-01 13:00:00|4342.96|4342.96|4345.73|4345.73|4348.19|4348.19|4342.88|4342.88|0
1722517500000|2024-08-01 13:05:00|4344.93|4344.93|4349.76|4349.76|4351.38|4351.38|4344.26|4344.26|0
1722517800000|2024-08-01 13:10:00|4350.09|4350.09|4350.29|4350.29|4353.17|4353.17|4348.88|4348.88|0
1722518100000|2024-08-01 13:15:00|4350.76|4350.76|4346.73|4346.73|4350.76|4350.76|4346|4346|0
1722518400000|2024-08-01 13:20:00|4347.4|4347.4|4347.66|4347.66|4349.66|4349.66|4345.92|4345.92|0
1722518700000|2024-08-01 13:25:00|4347.89|4347.89|4352.81|4352.81|4352.95|4352.95|4347.89|4347.89|0
1722519000000|2024-08-01 13:30:00|4352.14|4352.14|4343.42|4343.42|4356.75|4356.75|4342.78|4342.78|0
1722519300000|2024-08-01 13:35:00|4343.15|4343.15|4333.08|4333.08|4345.62|4345.62|4332|4332|0
1722519600000|2024-08-01 13:40:00|4333.21|4333.21|4335.34|4335.34|4336.18|4336.18|4332.26|4332.26|0
1722519900000|2024-08-01 13:45:00|4335.61|4335.61|4322.34|4322.34|4335.83|4335.83|4322.34|4322.34|0
1722520200000|2024-08-01 13:50:00|4321.68|4321.68|4312.64|4312.64|4321.68|4321.68|4312.29|4312.29|0
1722520500000|2024-08-01 13:55:00|4312.26|4312.26|4308.59|4308.59|4312.47|4312.47|4304.36|4304.36|0
1722520800000|2024-08-01 14:00:00|4307.92|4307.92|4301.69|4301.69|4313.74|4313.74|4301.69|4301.69|0
1722521100000|2024-08-01 14:05:00|4301.35|4301.35|4291.04|4291.04|4302.72|4302.72|4290.77|4290.77|0
1722521400000|2024-08-01 14:10:00|4290.71|4290.71|4289.7|4289.7|4294.09|4294.09|4287.25|4287.25|0
1722521700000|2024-08-01 14:15:00|4289.84|4289.84|4295.97|4295.97|4299.62|4299.62|4289.84|4289.84|0
1722522000000|2024-08-01 14:20:00|4296.31|4296.31|4291.79|4291.79|4298.66|4298.66|4291.68|4291.68|0
1722522300000|2024-08-01 14:25:00|4291.68|4291.68|4275.41|4275.41|4291.68|4291.68|4275.41|4275.41|0
1722522600000|2024-08-01 14:30:00|4275.15|4275.15|4273.83|4273.83|4275.17|4275.17|4267.14|4267.14|0
1722522900000|2024-08-01 14:35:00|4273.46|4273.46|4269.72|4269.72|4276.48|4276.48|4267.6|4267.6|0
1722523200000|2024-08-01 14:40:00|4269.78|4269.78|4264.68|4264.68|4270.58|4270.58|4260.66|4260.66|0
1722523500000|2024-08-01 14:45:00|4263.68|4263.68|4253.21|4253.21|4263.68|4263.68|4252.88|4252.88|0
1722523800000|2024-08-01 14:50:00|4252.99|4252.99|4245.88|4245.88|4257.32|4257.32|4245.55|4245.55|0
1722524100000|2024-08-01 14:55:00|4245.54|4245.54|4249.28|4249.28|4253.25|4253.25|4243.57|4243.57|0
1722524400000|2024-08-01 15:00:00|4249.01|4249.01|4240.93|4240.93|4249.84|4249.84|4240.2|4240.2|0
1722524700000|2024-08-01 15:05:00|4241.15|4241.15|4236.73|4236.73|4243.81|4243.81|4235.83|4235.83|0
1722525000000|2024-08-01 15:10:00|4236.6|4236.6|4232.41|4232.41|4236.6|4236.6|4230.44|4230.44|0
1722525300000|2024-08-01 15:15:00|4232.74|4232.74|4237.5|4237.5|4238.14|4238.14|4231.95|4231.95|0
1722525600000|2024-08-01 15:20:00|4237.28|4237.28|4232.68|4232.68|4238.44|4238.44|4230.28|4230.28|0
1722525900000|2024-08-01 15:25:00|4232.28|4232.28|4244.79|4244.79|4244.79|4244.79|4232.28|4232.28|0
1722582900000|2024-08-02 07:15:00|4207.55|4207.55|4208.83|4208.83|4213.41|4213.41|4198.94|4198.94|0
1722583200000|2024-08-02 07:20:00|4209.17|4209.17|4212.64|4212.64|4214.24|4214.24|4206.77|4206.77|0
1722583500000|2024-08-02 07:25:00|4212.31|4212.31|4219.63|4219.63|4221.81|4221.81|4207.98|4207.98|0
1722583800000|2024-08-02 07:30:00|4219.3|4219.3|4217.42|4217.42|4221.46|4221.46|4215.45|4215.45|0
1722584100000|2024-08-02 07:35:00|4217.31|4217.31|4221.5|4221.5|4225.65|4225.65|4214.09|4214.09|0
1722584400000|2024-08-02 07:40:00|4221.17|4221.17|4225.72|4225.72|4229.74|4229.74|4221.17|4221.17|0
1722584700000|2024-08-02 07:45:00|4225.27|4225.27|4221.44|4221.44|4227.14|4227.14|4221.44|4221.44|0
1722585000000|2024-08-02 07:50:00|4221.57|4221.57|4218.12|4218.12|4225.84|4225.84|4217.05|4217.05|0
1722585300000|2024-08-02 07:55:00|4218.37|4218.37|4222.39|4222.39|4222.39|4222.39|4214.92|4214.92|0
1722585600000|2024-08-02 08:00:00|4222.06|4222.06|4230|4230|4233.27|4233.27|4221.5|4221.5|0
1722585900000|2024-08-02 08:05:00|4229.67|4229.67|4237.44|4237.44|4241.67|4241.67|4222.24|4222.24|0
1722586200000|2024-08-02 08:10:00|4237.36|4237.36|4229.54|4229.54|4237.48|4237.48|4229.54|4229.54|0
1722586500000|2024-08-02 08:15:00|4229.87|4229.87|4225.49|4225.49|4231.16|4231.16|4221.37|4221.37|0
1722586800000|2024-08-02 08:20:00|4225.93|4225.93|4231.16|4231.16|4231.85|4231.85|4221.99|4221.99|0
1722587100000|2024-08-02 08:25:00|4231.08|4231.08|4230.15|4230.15|4235.86|4235.86|4228.52|4228.52|0
1722587400000|2024-08-02 08:30:00|4229.15|4229.15|4228.12|4228.12|4236|4236|4227.08|4227.08|0
1722587700000|2024-08-02 08:35:00|4228.45|4228.45|4231.84|4231.84|4234.32|4234.32|4227.9|4227.9|0
1722588000000|2024-08-02 08:40:00|4231.95|4231.95|4232.13|4232.13|4233.94|4233.94|4229.74|4229.74|0
1722588300000|2024-08-02 08:45:00|4232.4|4232.4|4222.98|4222.98|4232.53|4232.53|4221.54|4221.54|0
1722588600000|2024-08-02 08:50:00|4223.09|4223.09|4222.63|4222.63|4223.87|4223.87|4219.56|4219.56|0
1722588900000|2024-08-02 08:55:00|4222.3|4222.3|4224.31|4224.31|4224.31|4224.31|4220.25|4220.25|0
1722589200000|2024-08-02 09:00:00|4224.2|4224.2|4214.74|4214.74|4225.21|4225.21|4214.74|4214.74|0
1722589500000|2024-08-02 09:05:00|4214.6|4214.6|4216.13|4216.13|4219.71|4219.71|4214.6|4214.6|0
1722589800000|2024-08-02 09:10:00|4217.13|4217.13|4202.42|4202.42|4217.13|4217.13|4202.28|4202.28|0
1722590100000|2024-08-02 09:15:00|4202.09|4202.09|4203.77|4203.77|4204.93|4204.93|4199.91|4199.91|0
1722590400000|2024-08-02 09:20:00|4203.43|4203.43|4197.56|4197.56|4203.43|4203.43|4194.96|4194.96|0
1722590700000|2024-08-02 09:25:00|4197.68|4197.68|4184.15|4184.15|4197.68|4197.68|4183.82|4183.82|0
1722591000000|2024-08-02 09:30:00|4184.82|4184.82|4182.83|4182.83|4187.53|4187.53|4177.46|4177.46|0
1722591300000|2024-08-02 09:35:00|4182.5|4182.5|4184.62|4184.62|4189.99|4189.99|4180.85|4180.85|0
1722591600000|2024-08-02 09:40:00|4184.75|4184.75|4183.15|4183.15|4185.77|4185.77|4179.97|4179.97|0
1722591900000|2024-08-02 09:45:00|4183.48|4183.48|4185.33|4185.33|4186.84|4186.84|4181.84|4181.84|0
1722592200000|2024-08-02 09:50:00|4184.92|4184.92|4185.21|4185.21|4185.21|4185.21|4178.61|4178.61|0
1722592500000|2024-08-02 09:55:00|4185.34|4185.34|4183.87|4183.87|4188.17|4188.17|4182.97|4182.97|0
1722592800000|2024-08-02 10:00:00|4184.13|4184.13|4182.36|4182.36|4187.71|4187.71|4179.34|4179.34|0
1722593100000|2024-08-02 10:05:00|4182.49|4182.49|4181.21|4181.21|4186.06|4186.06|4178.93|4178.93|0
1722593400000|2024-08-02 10:10:00|4181.32|4181.32|4190.66|4190.66|4193.6|4193.6|4181.32|4181.32|0
1722593700000|2024-08-02 10:15:00|4190.33|4190.33|4193.77|4193.77|4197.12|4197.12|4190.05|4190.05|0
1722594000000|2024-08-02 10:20:00|4193.55|4193.55|4195.54|4195.54|4201.96|4201.96|4192.89|4192.89|0
1722594300000|2024-08-02 10:25:00|4195.32|4195.32|4200.95|4200.95|4204.6|4204.6|4195.32|4195.32|0
1722594600000|2024-08-02 10:30:00|4200.82|4200.82|4196.23|4196.23|4204.14|4204.14|4195.1|4195.1|0
1722594900000|2024-08-02 10:35:00|4195.56|4195.56|4199.31|4199.31|4199.58|4199.58|4194.12|4194.12|0
1722595200000|2024-08-02 10:40:00|4199.09|4199.09|4195.45|4195.45|4201.1|4201.1|4195.21|4195.21|0
1722595500000|2024-08-02 10:45:00|4195.32|4195.32|4197.07|4197.07|4197.57|4197.57|4191.34|4191.34|0
1722595800000|2024-08-02 10:50:00|4196.4|4196.4|4201.7|4201.7|4202.12|4202.12|4195.4|4195.4|0
1722596100000|2024-08-02 10:55:00|4201.92|4201.92|4201.45|4201.45|4203.52|4203.52|4201.45|4201.45|0
1722596400000|2024-08-02 11:00:00|4201.32|4201.32|4206.88|4206.88|4210.3|4210.3|4201.19|4201.19|0
1722596700000|2024-08-02 11:05:00|4207.1|4207.1|4204.49|4204.49|4207.66|4207.66|4203.87|4203.87|0
1722597000000|2024-08-02 11:10:00|4204.6|4204.6|4200.36|4200.36|4205.39|4205.39|4197.38|4197.38|0
1722597300000|2024-08-02 11:15:00|4200.7|4200.7|4200.2|4200.2|4201.7|4201.7|4196.18|4196.18|0
1722597600000|2024-08-02 11:20:00|4200.32|4200.32|4192.66|4192.66|4200.66|4200.66|4192.56|4192.56|0
1722597900000|2024-08-02 11:25:00|4192.4|4192.4|4198.43|4198.43|4198.43|4198.43|4191.82|4191.82|0
1722598200000|2024-08-02 11:30:00|4197.63|4197.63|4200.55|4200.55|4200.55|4200.55|4194.74|4194.74|0
1722598500000|2024-08-02 11:35:00|4200.72|4200.72|4204.66|4204.66|4204.66|4204.66|4198.48|4198.48|0
1722598800000|2024-08-02 11:40:00|4204.44|4204.44|4205.21|4205.21|4207.14|4207.14|4203.35|4203.35|0
1722599100000|2024-08-02 11:45:00|4205.34|4205.34|4203.74|4203.74|4205.92|4205.92|4201.49|4201.49|0
1722599400000|2024-08-02 11:50:00|4204.1|4204.1|4209.86|4209.86|4212.1|4212.1|4204.1|4204.1|0
1722599700000|2024-08-02 11:55:00|4209.75|4209.75|4210.01|4210.01|4211.8|4211.8|4209.57|4209.57|0
1722600000000|2024-08-02 12:00:00|4209.46|4209.46|4208|4208|4209.46|4209.46|4206.78|4206.78|0
1722600300000|2024-08-02 12:05:00|4207.67|4207.67|4213.02|4213.02|4214.1|4214.1|4207.13|4207.13|0
1722600600000|2024-08-02 12:10:00|4212.98|4212.98|4211.06|4211.06|4214.02|4214.02|4209.82|4209.82|0
1722600900000|2024-08-02 12:15:00|4210.93|4210.93|4215.74|4215.74|4215.74|4215.74|4210.12|4210.12|0
1722601200000|2024-08-02 12:20:00|4215.4|4215.4|4214.93|4214.93|4216.25|4216.25|4211.94|4211.94|0
1722601500000|2024-08-02 12:25:00|4214.87|4214.87|4221.25|4221.25|4224.52|4224.52|4214.87|4214.87|0
1722601800000|2024-08-02 12:30:00|4220.9|4220.9|4169.91|4169.91|4220.9|4220.9|4167.47|4167.47|0
1722602100000|2024-08-02 12:35:00|4170.4|4170.4|4165.37|4165.37|4176.51|4176.51|4158.59|4158.59|0
1722602400000|2024-08-02 12:40:00|4165.24|4165.24|4163.3|4163.3|4168.46|4168.46|4154.55|4154.55|0
1722602700000|2024-08-02 12:45:00|4162.86|4162.86|4162.45|4162.45|4167.73|4167.73|4155.01|4155.01|0
1722603000000|2024-08-02 12:50:00|4162.58|4162.58|4143.19|4143.19|4163.1|4163.1|4143.07|4143.07|0
1722603300000|2024-08-02 12:55:00|4143.03|4143.03|4146.38|4146.38|4149.24|4149.24|4142.53|4142.53|0
1722603600000|2024-08-02 13:00:00|4146.91|4146.91|4141.03|4141.03|4147.21|4147.21|4135.68|4135.68|0
1722603900000|2024-08-02 13:05:00|4140.59|4140.59|4141.93|4141.93|4148.15|4148.15|4137.4|4137.4|0
1722604200000|2024-08-02 13:10:00|4142.26|4142.26|4145.63|4145.63|4145.63|4145.63|4138.32|4138.32|0
1722604500000|2024-08-02 13:15:00|4145.75|4145.75|4143.01|4143.01|4147.86|4147.86|4139.47|4139.47|0
1722604800000|2024-08-02 13:20:00|4143.12|4143.12|4124.92|4124.92|4143.12|4143.12|4124.66|4124.66|0
1722605100000|2024-08-02 13:25:00|4124.79|4124.79|4124.67|4124.67|4125.26|4125.26|4118.99|4118.99|0
1722605400000|2024-08-02 13:30:00|4125.07|4125.07|4111.65|4111.65|4134.08|4134.08|4110.25|4110.25|0
1722605700000|2024-08-02 13:35:00|4111.87|4111.87|4128.44|4128.44|4133.54|4133.54|4109.5|4109.5|0
1722606000000|2024-08-02 13:40:00|4128.31|4128.31|4126.06|4126.06|4134.28|4134.28|4123.93|4123.93|0
1722606300000|2024-08-02 13:45:00|4125.39|4125.39|4114.61|4114.61|4131|4131|4112.93|4112.93|0
1722606600000|2024-08-02 13:50:00|4114.95|4114.95|4109.29|4109.29|4122.13|4122.13|4109.29|4109.29|0
1722606900000|2024-08-02 13:55:00|4108.95|4108.95|4114.07|4114.07|4114.75|4114.75|4106.45|4106.45|0
1722607200000|2024-08-02 14:00:00|4115.41|4115.41|4107.98|4107.98|4117.99|4117.99|4105.86|4105.86|0
1722607500000|2024-08-02 14:05:00|4107.65|4107.65|4097.16|4097.16|4107.65|4107.65|4097.09|4097.09|0
1722607800000|2024-08-02 14:10:00|4097.49|4097.49|4087.46|4087.46|4099.75|4099.75|4086.35|4086.35|0
1722608100000|2024-08-02 14:15:00|4087.79|4087.79|4087.58|4087.58|4100.84|4100.84|4085.22|4085.22|0
1722608400000|2024-08-02 14:20:00|4087.13|4087.13|4074.95|4074.95|4087.13|4087.13|4074.62|4074.62|0
1722608700000|2024-08-02 14:25:00|4074.62|4074.62|4077.7|4077.7|4090.99|4090.99|4073.55|4073.55|0
1722609000000|2024-08-02 14:30:00|4077.37|4077.37|4084.46|4084.46|4088.32|4088.32|4076.9|4076.9|0
1722609300000|2024-08-02 14:35:00|4084.33|4084.33|4082.99|4082.99|4085.35|4085.35|4079.86|4079.86|0
1722609600000|2024-08-02 14:40:00|4083.07|4083.07|4084.54|4084.54|4090.94|4090.94|4083.07|4083.07|0
1722609900000|2024-08-02 14:45:00|4084.05|4084.05|4089.05|4089.05|4092.64|4092.64|4082.23|4082.23|0
1722610200000|2024-08-02 14:50:00|4089.39|4089.39|4077.52|4077.52|4090.43|4090.43|4075.23|4075.23|0
1722610500000|2024-08-02 14:55:00|4077.39|4077.39|4075.98|4075.98|4079.56|4079.56|4074.66|4074.66|0
1722610800000|2024-08-02 15:00:00|4075.65|4075.65|4076.76|4076.76|4079.47|4079.47|4072.94|4072.94|0
1722611100000|2024-08-02 15:05:00|4077.43|4077.43|4080.01|4080.01|4083.7|4083.7|4073.66|4073.66|0
1722611400000|2024-08-02 15:10:00|4080.46|4080.46|4078.74|4078.74|4085.17|4085.17|4076.33|4076.33|0
1722611700000|2024-08-02 15:15:00|4078.72|4078.72|4083.77|4083.77|4083.77|4083.77|4077.4|4077.4|0
1722612000000|2024-08-02 15:20:00|4083.5|4083.5|4081.28|4081.28|4083.5|4083.5|4076.27|4076.27|0
1722612300000|2024-08-02 15:25:00|4081.17|4081.17|4081.6|4081.6|4086.71|4086.71|4079.07|4079.07|0
1722842100000|2024-08-05 07:15:00|3937.69|3937.69|3959.05|3959.05|3963.59|3963.59|3935.2|3935.2|0
1722842400000|2024-08-05 07:20:00|3957.85|3957.85|3971.28|3971.28|3973.16|3973.16|3955.67|3955.67|0
1722842700000|2024-08-05 07:25:00|3971.39|3971.39|3955.62|3955.62|3973.51|3973.51|3948.16|3948.16|0
1722843000000|2024-08-05 07:30:00|3955.95|3955.95|3965.83|3965.83|3973.56|3973.56|3948.75|3948.75|0
1722843300000|2024-08-05 07:35:00|3966.5|3966.5|3972.81|3972.81|3982.05|3982.05|3962.53|3962.53|0
1722843600000|2024-08-05 07:40:00|3973.48|3973.48|3973.74|3973.74|3979.53|3979.53|3963.85|3963.85|0
1722843900000|2024-08-05 07:45:00|3972.66|3972.66|3980.05|3980.05|3984.85|3984.85|3969.56|3969.56|0
1722844200000|2024-08-05 07:50:00|3980.16|3980.16|3985.45|3985.45|3985.85|3985.85|3971.41|3971.41|0
1722844500000|2024-08-05 07:55:00|3984.19|3984.19|3982.68|3982.68|3995.07|3995.07|3979.58|3979.58|0
1722844800000|2024-08-05 08:00:00|3983.08|3983.08|3978.64|3978.64|3983.66|3983.66|3970.18|3970.18|0
1722845100000|2024-08-05 08:05:00|3978.71|3978.71|3987.05|3987.05|3987.46|3987.46|3976.7|3976.7|0
1722845400000|2024-08-05 08:10:00|3987.72|3987.72|3980.04|3980.04|3992.29|3992.29|3972.08|3972.08|0
1722845700000|2024-08-05 08:15:00|3979.71|3979.71|3989.06|3989.06|3992.6|3992.6|3978.56|3978.56|0
1722846000000|2024-08-05 08:20:00|3989.15|3989.15|3992.6|3992.6|3993.27|3993.27|3985.61|3985.61|0
1722846300000|2024-08-05 08:25:00|3993.05|3993.05|3986.59|3986.59|3993.05|3993.05|3982.97|3982.97|0
1722846600000|2024-08-05 08:30:00|3986.45|3986.45|3985.01|3985.01|3994.32|3994.32|3985.01|3985.01|0
1722846900000|2024-08-05 08:35:00|3985.23|3985.23|3988.83|3988.83|3992.19|3992.19|3983.72|3983.72|0
1722847200000|2024-08-05 08:40:00|3988.61|3988.61|3991.09|3991.09|3992.11|3992.11|3983.04|3983.04|0
1722847500000|2024-08-05 08:45:00|3990.87|3990.87|3989.14|3989.14|3993.79|3993.79|3985.16|3985.16|0
1722847800000|2024-08-05 08:50:00|3988.03|3988.03|3977|3977|3989.69|3989.69|3974.28|3974.28|0
1722848100000|2024-08-05 08:55:00|3977.46|3977.46|3979.86|3979.86|3980.33|3980.33|3973.15|3973.15|0
1722848400000|2024-08-05 09:00:00|3979.71|3979.71|3977.66|3977.66|3983.45|3983.45|3975.87|3975.87|0
1722848700000|2024-08-05 09:05:00|3977.52|3977.52|3976.13|3976.13|3979.83|3979.83|3972.41|3972.41|0
1722849000000|2024-08-05 09:10:00|3976.26|3976.26|3984.81|3984.81|3984.81|3984.81|3970.72|3970.72|0
1722849300000|2024-08-05 09:15:00|3985.19|3985.19|3983.05|3983.05|3988.77|3988.77|3979|3979|0
1722849600000|2024-08-05 09:20:00|3982.94|3982.94|3984.64|3984.64|3988.64|3988.64|3981.3|3981.3|0
1722849900000|2024-08-05 09:25:00|3984.3|3984.3|3989.9|3989.9|3992.05|3992.05|3983.63|3983.63|0
1722850200000|2024-08-05 09:30:00|3989.77|3989.77|3988.63|3988.63|3993.04|3993.04|3985.33|3985.33|0
1722850500000|2024-08-05 09:35:00|3988.85|3988.85|3974.88|3974.88|3990.34|3990.34|3974.88|3974.88|0
1722850800000|2024-08-05 09:40:00|3974.26|3974.26|3976.47|3976.47|3981.23|3981.23|3974.26|3974.26|0
1722851100000|2024-08-05 09:45:00|3976.14|3976.14|3972.64|3972.64|3976.86|3976.86|3968.27|3968.27|0
1722851400000|2024-08-05 09:50:00|3972.42|3972.42|3978.58|3978.58|3983.59|3983.59|3970.72|3970.72|0
1722851700000|2024-08-05 09:55:00|3979.25|3979.25|3991.94|3991.94|3991.94|3991.94|3977.89|3977.89|0
1722852000000|2024-08-05 10:00:00|3992.06|3992.06|3994.65|3994.65|3996.69|3996.69|3991.81|3991.81|0
1722852300000|2024-08-05 10:05:00|3994.98|3994.98|3988.93|3988.93|3995.06|3995.06|3988.93|3988.93|0
1722852600000|2024-08-05 10:10:00|3988.7|3988.7|3980.66|3980.66|3993.41|3993.41|3980.25|3980.25|0
1722852900000|2024-08-05 10:15:00|3980.2|3980.2|3978.77|3978.77|3982.52|3982.52|3977.82|3977.82|0
1722853200000|2024-08-05 10:20:00|3979.1|3979.1|3972.91|3972.91|3981.18|3981.18|3972.5|3972.5|0
1722853500000|2024-08-05 10:25:00|3972.8|3972.8|3966.48|3966.48|3972.8|3972.8|3963.31|3963.31|0
1722853800000|2024-08-05 10:30:00|3966.63|3966.63|3965.49|3965.49|3968.5|3968.5|3963.91|3963.91|0
1722854100000|2024-08-05 10:35:00|3965.94|3965.94|3966.58|3966.58|3968|3968|3964.6|3964.6|0
1722854400000|2024-08-05 10:40:00|3966.36|3966.36|3977.98|3977.98|3977.98|3977.98|3963.93|3963.93|0
1722854700000|2024-08-05 10:45:00|3977.65|3977.65|3982.59|3982.59|3982.72|3982.72|3973.4|3973.4|0
1722855000000|2024-08-05 10:50:00|3982.45|3982.45|3977.73|3977.73|3982.59|3982.59|3977.41|3977.41|0
1722855300000|2024-08-05 10:55:00|3977.33|3977.33|3982.72|3982.72|3984.59|3984.59|3976.07|3976.07|0
1722855600000|2024-08-05 11:00:00|3982.94|3982.94|3983.53|3983.53|3987.03|3987.03|3979.97|3979.97|0
1722855900000|2024-08-05 11:05:00|3983.68|3983.68|3973.72|3973.72|3983.68|3983.68|3973.39|3973.39|0
1722856200000|2024-08-05 11:10:00|3973.46|3973.46|3978.8|3978.8|3978.94|3978.94|3970.97|3970.97|0
1722856500000|2024-08-05 11:15:00|3978.13|3978.13|3982.54|3982.54|3982.54|3982.54|3975.6|3975.6|0
1722856800000|2024-08-05 11:20:00|3982.65|3982.65|3984.67|3984.67|3984.67|3984.67|3979.35|3979.35|0
1722857100000|2024-08-05 11:25:00|3984.8|3984.8|3977.82|3977.82|3984.8|3984.8|3977.82|3977.82|0
1722857400000|2024-08-05 11:30:00|3977.93|3977.93|3970.31|3970.31|3980.24|3980.24|3969.82|3969.82|0
1722857700000|2024-08-05 11:35:00|3970.45|3970.45|3966.89|3966.89|3970.67|3970.67|3965.93|3965.93|0
1722858000000|2024-08-05 11:40:00|3967.23|3967.23|3967.14|3967.14|3968.88|3968.88|3961.3|3961.3|0
1722858300000|2024-08-05 11:45:00|3966.67|3966.67|3962.47|3962.47|3966.67|3966.67|3959.75|3959.75|0
1722858600000|2024-08-05 11:50:00|3964.27|3964.27|3964.23|3964.23|3967.53|3967.53|3961.65|3961.65|0
1722858900000|2024-08-05 11:55:00|3964.46|3964.46|3960.56|3960.56|3964.46|3964.46|3958.33|3958.33|0
1722859200000|2024-08-05 12:00:00|3960.34|3960.34|3965.51|3965.51|3966.11|3966.11|3958.67|3958.67|0
1722859500000|2024-08-05 12:05:00|3965.18|3965.18|3956.01|3956.01|3965.18|3965.18|3956.01|3956.01|0
1722859800000|2024-08-05 12:10:00|3955.97|3955.97|3952.45|3952.45|3955.97|3955.97|3949.64|3949.64|0
1722860100000|2024-08-05 12:15:00|3952.22|3952.22|3955.35|3955.35|3958.67|3958.67|3950.81|3950.81|0
1722860400000|2024-08-05 12:20:00|3954.99|3954.99|3946.03|3946.03|3954.99|3954.99|3946.03|3946.03|0
1722860700000|2024-08-05 12:25:00|3945.7|3945.7|3950.47|3950.47|3952.65|3952.65|3943.56|3943.56|0
1722861000000|2024-08-05 12:30:00|3950.69|3950.69|3955.41|3955.41|3955.74|3955.74|3949.33|3949.33|0
1722861300000|2024-08-05 12:35:00|3955.18|3955.18|3954.89|3954.89|3964.43|3964.43|3954.22|3954.22|0
1722861600000|2024-08-05 12:40:00|3954.93|3954.93|3959.94|3959.94|3959.94|3959.94|3954.93|3954.93|0
1722861900000|2024-08-05 12:45:00|3947.99|3947.99|3949.97|3949.97|3951.44|3951.44|3944.61|3944.61|0
1722862200000|2024-08-05 12:50:00|3950.64|3950.64|3946.62|3946.62|3956.44|3956.44|3946.55|3946.55|0
1722862500000|2024-08-05 12:55:00|3946.59|3946.59|3939.85|3939.85|3947.43|3947.43|3939.85|3939.85|0
1722862800000|2024-08-05 13:00:00|3939.72|3939.72|3944.01|3944.01|3945.25|3945.25|3933.27|3933.27|0
1722863100000|2024-08-05 13:05:00|3944.69|3944.69|3946.48|3946.48|3952.55|3952.55|3943.15|3943.15|0
1722863400000|2024-08-05 13:10:00|3946.82|3946.82|3952.63|3952.63|3956.77|3956.77|3945.44|3945.44|0
1722863700000|2024-08-05 13:15:00|3952.4|3952.4|3961.55|3961.55|3963.11|3963.11|3952.29|3952.29|0
1722864000000|2024-08-05 13:20:00|3961.32|3961.32|3958.84|3958.84|3963.98|3963.98|3956.12|3956.12|0
1722864300000|2024-08-05 13:25:00|3958.73|3958.73|3956.56|3956.56|3961|3961|3952.43|3952.43|0
1722864600000|2024-08-05 13:30:00|3956.29|3956.29|3932.55|3932.55|3956.42|3956.42|3932.44|3932.44|0
1722864900000|2024-08-05 13:35:00|3931.98|3931.98|3956.64|3956.64|3956.64|3956.64|3929.36|3929.36|0
1722865200000|2024-08-05 13:40:00|3956.58|3956.58|3952.91|3952.91|3956.58|3956.58|3948.1|3948.1|0
1722865500000|2024-08-05 13:45:00|3953.25|3953.25|3977.85|3977.85|3978.34|3978.34|3953.25|3953.25|0
1722865800000|2024-08-05 13:50:00|3977.91|3977.91|3969.28|3969.28|3982.01|3982.01|3964.03|3964.03|0
1722866100000|2024-08-05 13:55:00|3969.42|3969.42|3969.02|3969.02|3974.96|3974.96|3967.91|3967.91|0
1722866400000|2024-08-05 14:00:00|3970.59|3970.59|4009.79|4009.79|4010.9|4010.9|3970.59|3970.59|0
1722866700000|2024-08-05 14:05:00|4009.39|4009.39|4006.36|4006.36|4013.19|4013.19|4003.17|4003.17|0
1722867000000|2024-08-05 14:10:00|4005.69|4005.69|4022.73|4022.73|4022.73|4022.73|4004.76|4004.76|0
1722867300000|2024-08-05 14:15:00|4022.07|4022.07|4023.78|4023.78|4026.69|4026.69|4018.51|4018.51|0
1722867600000|2024-08-05 14:20:00|4023.65|4023.65|4017.68|4017.68|4025.8|4025.8|4012.78|4012.78|0
1722867900000|2024-08-05 14:25:00|4017.22|4017.22|4007.31|4007.31|4020.85|4020.85|4007.31|4007.31|0
1722868200000|2024-08-05 14:30:00|4007.64|4007.64|4029.19|4029.19|4029.19|4029.19|4007.64|4007.64|0
1722868500000|2024-08-05 14:35:00|4028.84|4028.84|4025.37|4025.37|4028.84|4028.84|4021.46|4021.46|0
1722868800000|2024-08-05 14:40:00|4025.48|4025.48|4026.25|4026.25|4028.9|4028.9|4020.69|4020.69|0
1722869100000|2024-08-05 14:45:00|4026.58|4026.58|4019.75|4019.75|4027.54|4027.54|4016.15|4016.15|0
1722869400000|2024-08-05 14:50:00|4020|4020|4026.59|4026.59|4026.59|4026.59|4014.03|4014.03|0
1722869700000|2024-08-05 14:55:00|4026.25|4026.25|4020.55|4020.55|4026.36|4026.36|4019.79|4019.79|0
1722870000000|2024-08-05 15:00:00|4010.12|4010.12|4013.6|4013.6|4017.65|4017.65|4004.89|4004.89|0
1722870300000|2024-08-05 15:05:00|4013.52|4013.52|4026.64|4026.64|4026.97|4026.97|4013.06|4013.06|0
1722870600000|2024-08-05 15:10:00|4027.66|4027.66|4031.19|4031.19|4033.2|4033.2|4023.19|4023.19|0
1722870900000|2024-08-05 15:15:00|4031.07|4031.07|4033.76|4033.76|4033.79|4033.79|4027.27|4027.27|0
1722871200000|2024-08-05 15:20:00|4033.43|4033.43|4026.13|4026.13|4033.43|4033.43|4024.83|4024.83|0
1722871500000|2024-08-05 15:25:00|4026.02|4026.02|4025.98|4025.98|4026.34|4026.34|4021.54|4021.54|0
1722928500000|2024-08-06 07:15:00|4073.78|4073.78|4077.53|4077.53|4086.09|4086.09|4071.63|4071.63|0
1722928800000|2024-08-06 07:20:00|4077.19|4077.19|4090.73|4090.73|4091.05|4091.05|4074.73|4074.73|0
1722929100000|2024-08-06 07:25:00|4090.95|4090.95|4095.12|4095.12|4095.45|4095.45|4082.44|4082.44|0
1722929400000|2024-08-06 07:30:00|4094.78|4094.78|4100.82|4100.82|4103.62|4103.62|4089.93|4089.93|0
1722929700000|2024-08-06 07:35:00|4101.09|4101.09|4097.32|4097.32|4103.08|4103.08|4094.44|4094.44|0
1722930000000|2024-08-06 07:40:00|4097.62|4097.62|4091.33|4091.33|4099.4|4099.4|4088.24|4088.24|0
1722930300000|2024-08-06 07:45:00|4090.99|4090.99|4090.3|4090.3|4097.04|4097.04|4087.03|4087.03|0
1722930600000|2024-08-06 07:50:00|4089.97|4089.97|4087.72|4087.72|4093.42|4093.42|4087.37|4087.37|0
1722930900000|2024-08-06 07:55:00|4087.86|4087.86|4094.59|4094.59|4096|4096|4087.86|4087.86|0
1722931200000|2024-08-06 08:00:00|4094.48|4094.48|4089.1|4089.1|4095.2|4095.2|4087.4|4087.4|0
1722931500000|2024-08-06 08:05:00|4088.84|4088.84|4081.92|4081.92|4089.03|4089.03|4081.92|4081.92|0
1722931800000|2024-08-06 08:10:00|4081.81|4081.81|4073.85|4073.85|4081.81|4081.81|4070.79|4070.79|0
1722932100000|2024-08-06 08:15:00|4074.18|4074.18|4066.54|4066.54|4074.35|4074.35|4062.88|4062.88|0
1722932400000|2024-08-06 08:20:00|4066.87|4066.87|4074.97|4074.97|4077.58|4077.58|4065.71|4065.71|0
1722932700000|2024-08-06 08:25:00|4074.63|4074.63|4084.97|4084.97|4085.3|4085.3|4074.63|4074.63|0
1722933000000|2024-08-06 08:30:00|4084.82|4084.82|4089.16|4089.16|4096.96|4096.96|4084.82|4084.82|0
1722933300000|2024-08-06 08:35:00|4089.31|4089.31|4077.34|4077.34|4090.17|4090.17|4075.26|4075.26|0
1722933600000|2024-08-06 08:40:00|4077.39|4077.39|4077.42|4077.42|4078.82|4078.82|4075.91|4075.91|0
1722933900000|2024-08-06 08:45:00|4077.64|4077.64|4075.87|4075.87|4079.39|4079.39|4071.78|4071.78|0
1722934200000|2024-08-06 08:50:00|4075.54|4075.54|4086.43|4086.43|4088.86|4088.86|4075.54|4075.54|0
1722934500000|2024-08-06 08:55:00|4086.1|4086.1|4075.12|4075.12|4086.36|4086.36|4075.12|4075.12|0
1722934800000|2024-08-06 09:00:00|4074.97|4074.97|4062.74|4062.74|4074.97|4074.97|4061.83|4061.83|0
1722935100000|2024-08-06 09:05:00|4062.61|4062.61|4064.05|4064.05|4066.01|4066.01|4059.1|4059.1|0
1722935400000|2024-08-06 09:10:00|4063.91|4063.91|4053.92|4053.92|4065.74|4065.74|4048.95|4048.95|0
1722935700000|2024-08-06 09:15:00|4054.18|4054.18|4046.53|4046.53|4055.48|4055.48|4046.42|4046.42|0
1722936000000|2024-08-06 09:20:00|4046.87|4046.87|4052.09|4052.09|4054.11|4054.11|4046.87|4046.87|0
1722936300000|2024-08-06 09:25:00|4051.75|4051.75|4052.6|4052.6|4058.7|4058.7|4051.75|4051.75|0
1722936600000|2024-08-06 09:30:00|4052.53|4052.53|4041.48|4041.48|4052.53|4052.53|4041.37|4041.37|0
1722936900000|2024-08-06 09:35:00|4041.82|4041.82|4038.88|4038.88|4042.77|4042.77|4037.22|4037.22|0
1722937200000|2024-08-06 09:40:00|4038.66|4038.66|4040.38|4040.38|4041.65|4041.65|4032.41|4032.41|0
1722937500000|2024-08-06 09:45:00|4040.46|4040.46|4045.28|4045.28|4045.7|4045.7|4036.92|4036.92|0
1722937800000|2024-08-06 09:50:00|4045.5|4045.5|4054.52|4054.52|4054.52|4054.52|4045.5|4045.5|0
1722938100000|2024-08-06 09:55:00|4054.74|4054.74|4054.79|4054.79|4059.59|4059.59|4053.65|4053.65|0
1722938400000|2024-08-06 10:00:00|4054.75|4054.75|4043.76|4043.76|4054.75|4054.75|4043.76|4043.76|0
1722938700000|2024-08-06 10:05:00|4043.65|4043.65|4050.88|4050.88|4051.33|4051.33|4041.73|4041.73|0
1722939000000|2024-08-06 10:10:00|4051.02|4051.02|4060.17|4060.17|4060.17|4060.17|4049.43|4049.43|0
1722939300000|2024-08-06 10:15:00|4060.03|4060.03|4064.4|4064.4|4064.4|4064.4|4056.84|4056.84|0
1722939600000|2024-08-06 10:20:00|4064.29|4064.29|4058.74|4058.74|4064.4|4064.4|4058.03|4058.03|0
1722939900000|2024-08-06 10:25:00|4058.97|4058.97|4064.16|4064.16|4064.16|4064.16|4058.97|4058.97|0
1722940200000|2024-08-06 10:30:00|4064.43|4064.43|4069.26|4069.26|4069.63|4069.63|4064.16|4064.16|0
1722940500000|2024-08-06 10:35:00|4069.6|4069.6|4076.39|4076.39|4076.39|4076.39|4069.6|4069.6|0
1722940800000|2024-08-06 10:40:00|4076.8|4076.8|4069.19|4069.19|4079.24|4079.24|4069.19|4069.19|0
1722941100000|2024-08-06 10:45:00|4069.46|4069.46|4075.93|4075.93|4076.66|4076.66|4069.46|4069.46|0
1722941400000|2024-08-06 10:50:00|4075.6|4075.6|4078.94|4078.94|4079.14|4079.14|4073.44|4073.44|0
1722941700000|2024-08-06 10:55:00|4078.61|4078.61|4072.64|4072.64|4079.54|4079.54|4072.64|4072.64|0
1722942000000|2024-08-06 11:00:00|4072.97|4072.97|4072.99|4072.99|4077.7|4077.7|4072.32|4072.32|0
1722942300000|2024-08-06 11:05:00|4072.97|4072.97|4071.86|4071.86|4075.23|4075.23|4071.26|4071.26|0
1722942600000|2024-08-06 11:10:00|4071.2|4071.2|4066.35|4066.35|4071.68|4071.68|4065.28|4065.28|0
1722942900000|2024-08-06 11:15:00|4066.22|4066.22|4064.6|4064.6|4068.06|4068.06|4063.76|4063.76|0
1722943200000|2024-08-06 11:20:00|4064.33|4064.33|4065.33|4065.33|4068.96|4068.96|4063.7|4063.7|0
1722943500000|2024-08-06 11:25:00|4065|4065|4066.44|4066.44|4067.05|4067.05|4065|4065|0
1722943800000|2024-08-06 11:30:00|4066.78|4066.78|4059.5|4059.5|4068.43|4068.43|4058.59|4058.59|0
1722944100000|2024-08-06 11:35:00|4059.43|4059.43|4053.26|4053.26|4059.43|4059.43|4053.26|4053.26|0
1722944400000|2024-08-06 11:40:00|4052.93|4052.93|4035.98|4035.98|4052.93|4052.93|4035.13|4035.13|0
1722944700000|2024-08-06 11:45:00|4035.89|4035.89|4041.83|4041.83|4041.91|4041.91|4031|4031|0
1722945000000|2024-08-06 11:50:00|4042.83|4042.83|4047.2|4047.2|4047.2|4047.2|4042.17|4042.17|0
1722945300000|2024-08-06 11:55:00|4047.25|4047.25|4047.97|4047.97|4048.53|4048.53|4046.94|4046.94|0
1722945600000|2024-08-06 12:00:00|4047.86|4047.86|4046.8|4046.8|4048.63|4048.63|4043.61|4043.61|0
1722945900000|2024-08-06 12:05:00|4047.02|4047.02|4044.28|4044.28|4047.02|4047.02|4039.53|4039.53|0
1722946200000|2024-08-06 12:10:00|4044.36|4044.36|4042.62|4042.62|4047.47|4047.47|4040.86|4040.86|0
1722946500000|2024-08-06 12:15:00|4042.75|4042.75|4043.08|4043.08|4044.85|4044.85|4039.7|4039.7|0
1722946800000|2024-08-06 12:20:00|4042.97|4042.97|4041.88|4041.88|4044.19|4044.19|4039.19|4039.19|0
1722947100000|2024-08-06 12:25:00|4042.31|4042.31|4040.13|4040.13|4043.47|4043.47|4036.92|4036.92|0
1722947400000|2024-08-06 12:30:00|4040.4|4040.4|4028.49|4028.49|4040.4|4040.4|4027.21|4027.21|0
1722947700000|2024-08-06 12:35:00|4028.83|4028.83|4032.43|4032.43|4032.69|4032.69|4027.69|4027.69|0
1722948000000|2024-08-06 12:40:00|4032.33|4032.33|4033.27|4033.27|4035.89|4035.89|4031.45|4031.45|0
1722948300000|2024-08-06 12:45:00|4033.04|4033.04|4030.83|4030.83|4033.15|4033.15|4030.15|4030.15|0
1722948600000|2024-08-06 12:50:00|4030.71|4030.71|4024.49|4024.49|4032.1|4032.1|4024.42|4024.42|0
1722948900000|2024-08-06 12:55:00|4024.36|4024.36|4030.68|4030.68|4031.98|4031.98|4023.67|4023.67|0
1722949200000|2024-08-06 13:00:00|4030.35|4030.35|4035.79|4035.79|4036.12|4036.12|4028.78|4028.78|0
1722949500000|2024-08-06 13:05:00|4036.46|4036.46|4042.27|4042.27|4044.5|4044.5|4033.74|4033.74|0
1722949800000|2024-08-06 13:10:00|4041.25|4041.25|4036.63|4036.63|4042.54|4042.54|4036.15|4036.15|0
1722950100000|2024-08-06 13:15:00|4036.76|4036.76|4029.81|4029.81|4036.76|4036.76|4028.12|4028.12|0
1722950400000|2024-08-06 13:20:00|4029.59|4029.59|4027.74|4027.74|4029.59|4029.59|4024.91|4024.91|0
1722950700000|2024-08-06 13:25:00|4028.07|4028.07|4034.05|4034.05|4034.69|4034.69|4027.74|4027.74|0
1722951000000|2024-08-06 13:30:00|4034.38|4034.38|4030.8|4030.8|4040.86|4040.86|4025.2|4025.2|0
1722951300000|2024-08-06 13:35:00|4030.67|4030.67|4038.57|4038.57|4038.57|4038.57|4027.64|4027.64|0
1722951600000|2024-08-06 13:40:00|4038.8|4038.8|4039.16|4039.16|4042.17|4042.17|4033.77|4033.77|0
1722951900000|2024-08-06 13:45:00|4038.83|4038.83|4038.47|4038.47|4041.23|4041.23|4025.59|4025.59|0
1722952200000|2024-08-06 13:50:00|4038.61|4038.61|4055.31|4055.31|4055.76|4055.76|4037.63|4037.63|0
1722952500000|2024-08-06 13:55:00|4055.36|4055.36|4052.92|4052.92|4057.44|4057.44|4051.24|4051.24|0
1722952800000|2024-08-06 14:00:00|4052.58|4052.58|4050.52|4050.52|4057.18|4057.18|4045.19|4045.19|0
1722953100000|2024-08-06 14:05:00|4050.3|4050.3|4054.96|4054.96|4055.96|4055.96|4048.55|4048.55|0
1722953400000|2024-08-06 14:10:00|4055.23|4055.23|4058.67|4058.67|4059.27|4059.27|4052.35|4052.35|0
1722953700000|2024-08-06 14:15:00|4058.94|4058.94|4061.82|4061.82|4063.43|4063.43|4054.71|4054.71|0
1722954000000|2024-08-06 14:20:00|4061.95|4061.95|4062.15|4062.15|4062.15|4062.15|4057.77|4057.77|0
1722954300000|2024-08-06 14:25:00|4062.37|4062.37|4053.23|4053.23|4063.18|4063.18|4053.23|4053.23|0
1722954600000|2024-08-06 14:30:00|4053.56|4053.56|4056.39|4056.39|4056.39|4056.39|4051.44|4051.44|0
1722954900000|2024-08-06 14:35:00|4057.05|4057.05|4057.58|4057.58|4062.32|4062.32|4056.06|4056.06|0
1722955200000|2024-08-06 14:40:00|4057.64|4057.64|4068.33|4068.33|4069.13|4069.13|4057.28|4057.28|0
1722955500000|2024-08-06 14:45:00|4068.2|4068.2|4076.58|4076.58|4077.24|4077.24|4066.82|4066.82|0
1722955800000|2024-08-06 14:50:00|4076.44|4076.44|4070.47|4070.47|4076.44|4076.44|4070.47|4070.47|0
1722956100000|2024-08-06 14:55:00|4070.02|4070.02|4065.7|4065.7|4070.36|4070.36|4064.21|4064.21|0
1722956400000|2024-08-06 15:00:00|4065.9|4065.9|4066.66|4066.66|4068.6|4068.6|4063.27|4063.27|0
1722956700000|2024-08-06 15:05:00|4067|4067|4068.84|4068.84|4070.99|4070.99|4063.88|4063.88|0
1722957000000|2024-08-06 15:10:00|4069|4069|4062.96|4062.96|4069.93|4069.93|4062.06|4062.06|0
1722957300000|2024-08-06 15:15:00|4063.17|4063.17|4065.47|4065.47|4066.29|4066.29|4060.38|4060.38|0
1722957600000|2024-08-06 15:20:00|4065.5|4065.5|4058.7|4058.7|4065.76|4065.76|4057.64|4057.64|0
1722957900000|2024-08-06 15:25:00|4058.77|4058.77|4047.38|4047.38|4062.59|4062.59|4047.05|4047.05|0
1723014900000|2024-08-07 07:15:00|4107.76|4107.76|4105.62|4105.62|4115.86|4115.86|4103.06|4103.06|0
1723015200000|2024-08-07 07:20:00|4105.84|4105.84|4102.74|4102.74|4110.31|4110.31|4102.74|4102.74|0
1723015500000|2024-08-07 07:25:00|4101.73|4101.73|4112.09|4112.09|4112.82|4112.82|4100.65|4100.65|0
1723015800000|2024-08-07 07:30:00|4112.43|4112.43|4121.59|4121.59|4121.91|4121.91|4112.07|4112.07|0
1723016100000|2024-08-07 07:35:00|4121.85|4121.85|4125.27|4125.27|4129|4129|4121.46|4121.46|0
1723016400000|2024-08-07 07:40:00|4124.93|4124.93|4120.49|4120.49|4125.06|4125.06|4118.97|4118.97|0
1723016700000|2024-08-07 07:45:00|4120.62|4120.62|4124.45|4124.45|4125.12|4125.12|4118.41|4118.41|0
1723017000000|2024-08-07 07:50:00|4124.37|4124.37|4118.33|4118.33|4125.97|4125.97|4116.34|4116.34|0
1723017300000|2024-08-07 07:55:00|4118.67|4118.67|4119.86|4119.86|4119.94|4119.94|4116.73|4116.73|0
1723017600000|2024-08-07 08:00:00|4120.04|4120.04|4112.99|4112.99|4122|4122|4112.43|4112.43|0
1723017900000|2024-08-07 08:05:00|4113.17|4113.17|4112.74|4112.74|4115.85|4115.85|4112.44|4112.44|0
1723018200000|2024-08-07 08:10:00|4112.63|4112.63|4111.2|4111.2|4112.63|4112.63|4107.23|4107.23|0
1723018500000|2024-08-07 08:15:00|4111.07|4111.07|4108.61|4108.61|4112.86|4112.86|4108.14|4108.14|0
1723018800000|2024-08-07 08:20:00|4108.75|4108.75|4108.57|4108.57|4109.14|4109.14|4105.27|4105.27|0
1723019100000|2024-08-07 08:25:00|4108.79|4108.79|4104.74|4104.74|4110.31|4110.31|4103.8|4103.8|0
1723019400000|2024-08-07 08:30:00|4104.41|4104.41|4097.64|4097.64|4104.41|4104.41|4097.64|4097.64|0
1723019700000|2024-08-07 08:35:00|4097.53|4097.53|4102.71|4102.71|4103.94|4103.94|4095.12|4095.12|0
1723020000000|2024-08-07 08:40:00|4102.58|4102.58|4105|4105|4106.8|4106.8|4100.73|4100.73|0
1723020300000|2024-08-07 08:45:00|4105.33|4105.33|4117.51|4117.51|4117.51|4117.51|4105.33|4105.33|0
1723020600000|2024-08-07 08:50:00|4118.19|4118.19|4122.29|4122.29|4122.58|4122.58|4118.19|4118.19|0
1723020900000|2024-08-07 08:55:00|4121.64|4121.64|4123.94|4123.94|4125.44|4125.44|4121.18|4121.18|0
1723021200000|2024-08-07 09:00:00|4124.25|4124.25|4123.68|4123.68|4128.42|4128.42|4123.23|4123.23|0
1723021500000|2024-08-07 09:05:00|4125.01|4125.01|4123.73|4123.73|4128.56|4128.56|4123.73|4123.73|0
1723021800000|2024-08-07 09:10:00|4123.62|4123.62|4126.81|4126.81|4128.16|4128.16|4123.18|4123.18|0
1723022100000|2024-08-07 09:15:00|4126.48|4126.48|4119.47|4119.47|4126.48|4126.48|4119.02|4119.02|0
1723022400000|2024-08-07 09:20:00|4120.13|4120.13|4122.85|4122.85|4123.81|4123.81|4120.13|4120.13|0
1723022700000|2024-08-07 09:25:00|4122.92|4122.92|4127.17|4127.17|4128.62|4128.62|4122.66|4122.66|0
1723023000000|2024-08-07 09:30:00|4127.54|4127.54|4127.02|4127.02|4128.13|4128.13|4124.42|4124.42|0
1723023300000|2024-08-07 09:35:00|4127.36|4127.36|4129.91|4129.91|4130.45|4130.45|4127.36|4127.36|0
1723023600000|2024-08-07 09:40:00|4130.17|4130.17|4125.77|4125.77|4131.31|4131.31|4125.64|4125.64|0
1723023900000|2024-08-07 09:45:00|4126.21|4126.21|4123.69|4123.69|4129.02|4129.02|4123.02|4123.02|0
1723024200000|2024-08-07 09:50:00|4124.02|4124.02|4128.48|4128.48|4129.21|4129.21|4122.29|4122.29|0
1723024500000|2024-08-07 09:55:00|4128.35|4128.35|4130.59|4130.59|4130.78|4130.78|4125.43|4125.43|0
1723024800000|2024-08-07 10:00:00|4130.86|4130.86|4130.91|4130.91|4132.85|4132.85|4130.65|4130.65|0
1723025100000|2024-08-07 10:05:00|4130.58|4130.58|4133.33|4133.33|4134.32|4134.32|4130.58|4130.58|0
1723025400000|2024-08-07 10:10:00|4134|4134|4135.67|4135.67|4136.61|4136.61|4133.66|4133.66|0
1723025700000|2024-08-07 10:15:00|4135.26|4135.26|4135.49|4135.49|4136.97|4136.97|4134.97|4134.97|0
1723026000000|2024-08-07 10:20:00|4135.82|4135.82|4140.06|4140.06|4140.06|4140.06|4135.82|4135.82|0
1723026300000|2024-08-07 10:25:00|4139.06|4139.06|4138.99|4138.99|4140.03|4140.03|4137.95|4137.95|0
1723026600000|2024-08-07 10:30:00|4138.86|4138.86|4137.79|4137.79|4141.99|4141.99|4137.53|4137.53|0
1723026900000|2024-08-07 10:35:00|4137.86|4137.86|4138.12|4138.12|4139.28|4139.28|4136.28|4136.28|0
1723027200000|2024-08-07 10:40:00|4138.53|4138.53|4136.46|4136.46|4140.88|4140.88|4136.35|4136.35|0
1723027500000|2024-08-07 10:45:00|4136.33|4136.33|4136.25|4136.25|4136.33|4136.33|4134.32|4134.32|0
1723027800000|2024-08-07 10:50:00|4136.48|4136.48|4138.33|4138.33|4138.33|4138.33|4136.48|4136.48|0
1723028100000|2024-08-07 10:55:00|4138.46|4138.46|4143.34|4143.34|4144.89|4144.89|4138.37|4138.37|0
1723028400000|2024-08-07 11:00:00|4143.42|4143.42|4141.48|4141.48|4144.63|4144.63|4141.48|4141.48|0
1723028700000|2024-08-07 11:05:00|4141.75|4141.75|4144.41|4144.41|4144.95|4144.95|4141.24|4141.24|0
1723029000000|2024-08-07 11:10:00|4144.28|4144.28|4139.79|4139.79|4144.35|4144.35|4139.79|4139.79|0
1723029300000|2024-08-07 11:15:00|4138.78|4138.78|4139.92|4139.92|4140.76|4140.76|4138.78|4138.78|0
1723029600000|2024-08-07 11:20:00|4139.84|4139.84|4141.52|4141.52|4142.4|4142.4|4139.11|4139.11|0
1723029900000|2024-08-07 11:25:00|4141.55|4141.55|4142.96|4142.96|4143.42|4143.42|4141.55|4141.55|0
1723030200000|2024-08-07 11:30:00|4143.07|4143.07|4142.55|4142.55|4144.66|4144.66|4141.66|4141.66|0
1723030500000|2024-08-07 11:35:00|4142.7|4142.7|4136.31|4136.31|4142.7|4142.7|4136.31|4136.31|0
1723030800000|2024-08-07 11:40:00|4136.29|4136.29|4141.87|4141.87|4142.22|4142.22|4134.27|4134.27|0
1723031100000|2024-08-07 11:45:00|4141.53|4141.53|4139.07|4139.07|4142.87|4142.87|4138.5|4138.5|0
1723031400000|2024-08-07 11:50:00|4138.74|4138.74|4136.41|4136.41|4139.2|4139.2|4136.26|4136.26|0
1723031700000|2024-08-07 11:55:00|4137.07|4137.07|4137.02|4137.02|4137.2|4137.2|4136.05|4136.05|0
1723032000000|2024-08-07 12:00:00|4137.16|4137.16|4134.9|4134.9|4137.48|4137.48|4134.18|4134.18|0
1723032300000|2024-08-07 12:05:00|4134.77|4134.77|4135.28|4135.28|4135.28|4135.28|4131.96|4131.96|0
1723032600000|2024-08-07 12:10:00|4135.15|4135.15|4142.06|4142.06|4142.06|4142.06|4134.64|4134.64|0
1723032900000|2024-08-07 12:15:00|4141.99|4141.99|4141.32|4141.32|4141.99|4141.99|4139.73|4139.73|0
1723033200000|2024-08-07 12:20:00|4141.24|4141.24|4142.01|4142.01|4142.69|4142.69|4141.24|4141.24|0
1723033500000|2024-08-07 12:25:00|4142.15|4142.15|4146.81|4146.81|4146.81|4146.81|4142.15|4142.15|0
1723033800000|2024-08-07 12:30:00|4147.46|4147.46|4148.41|4148.41|4150.64|4150.64|4147.46|4147.46|0
1723034100000|2024-08-07 12:35:00|4148.33|4148.33|4149.94|4149.94|4149.94|4149.94|4146.35|4146.35|0
1723034400000|2024-08-07 12:40:00|4150.24|4150.24|4148.24|4148.24|4152.83|4152.83|4147.21|4147.21|0
1723034700000|2024-08-07 12:45:00|4148.16|4148.16|4148.58|4148.58|4149.85|4149.85|4147.11|4147.11|0
1723035000000|2024-08-07 12:50:00|4148.43|4148.43|4152.8|4152.8|4154|4154|4147.87|4147.87|0
1723035300000|2024-08-07 12:55:00|4152.14|4152.14|4155.06|4155.06|4155.06|4155.06|4151.13|4151.13|0
1723035600000|2024-08-07 13:00:00|4155.51|4155.51|4158.46|4158.46|4158.71|4158.71|4155.51|4155.51|0
1723035900000|2024-08-07 13:05:00|4158.59|4158.59|4165.79|4165.79|4166.12|4166.12|4158.59|4158.59|0
1723036200000|2024-08-07 13:10:00|4165.45|4165.45|4170.91|4170.91|4170.91|4170.91|4165.45|4165.45|0
1723036500000|2024-08-07 13:15:00|4170.68|4170.68|4170.96|4170.96|4173.67|4173.67|4170.68|4170.68|0
1723036800000|2024-08-07 13:20:00|4170.88|4170.88|4171.89|4171.89|4172.37|4172.37|4170.3|4170.3|0
1723037100000|2024-08-07 13:25:00|4172.02|4172.02|4175.55|4175.55|4175.55|4175.55|4172.02|4172.02|0
1723037400000|2024-08-07 13:30:00|4175.66|4175.66|4177.89|4177.89|4184.37|4184.37|4175.22|4175.22|0
1723037700000|2024-08-07 13:35:00|4177.78|4177.78|4175.97|4175.97|4178.23|4178.23|4171.93|4171.93|0
1723038000000|2024-08-07 13:40:00|4175.84|4175.84|4175.12|4175.12|4179.64|4179.64|4173.75|4173.75|0
1723038300000|2024-08-07 13:45:00|4175.01|4175.01|4176.9|4176.9|4178.47|4178.47|4174.28|4174.28|0
1723038600000|2024-08-07 13:50:00|4176.23|4176.23|4179.64|4179.64|4180.08|4180.08|4173.5|4173.5|0
1723038900000|2024-08-07 13:55:00|4180.44|4180.44|4178.42|4178.42|4181.21|4181.21|4176.22|4176.22|0
1723039200000|2024-08-07 14:00:00|4178.75|4178.75|4173.85|4173.85|4179.55|4179.55|4173.71|4173.71|0
1723039500000|2024-08-07 14:05:00|4173.73|4173.73|4179.19|4179.19|4179.19|4179.19|4172.91|4172.91|0
1723039800000|2024-08-07 14:10:00|4179.11|4179.11|4176.37|4176.37|4181.04|4181.04|4175.7|4175.7|0
1723040100000|2024-08-07 14:15:00|4176.24|4176.24|4164.08|4164.08|4176.74|4176.74|4163.14|4163.14|0
1723040400000|2024-08-07 14:20:00|4164.21|4164.21|4164.3|4164.3|4167.87|4167.87|4164.21|4164.21|0
1723040700000|2024-08-07 14:25:00|4164.22|4164.22|4157.71|4157.71|4164.3|4164.3|4157.48|4157.48|0
1723041000000|2024-08-07 14:30:00|4157.7|4157.7|4157.83|4157.83|4158.39|4158.39|4153.22|4153.22|0
1723041300000|2024-08-07 14:35:00|4157.56|4157.56|4160.52|4160.52|4162.67|4162.67|4156.98|4156.98|0
1723041600000|2024-08-07 14:40:00|4160.77|4160.77|4163.24|4163.24|4163.52|4163.52|4160.77|4160.77|0
1723041900000|2024-08-07 14:45:00|4164.4|4164.4|4162.22|4162.22|4167.94|4167.94|4161.43|4161.43|0
1723042200000|2024-08-07 14:50:00|4162.25|4162.25|4157.17|4157.17|4162.77|4162.77|4157.17|4157.17|0
1723042500000|2024-08-07 14:55:00|4157.25|4157.25|4158.14|4158.14|4158.37|4158.37|4154.11|4154.11|0
1723042800000|2024-08-07 15:00:00|4158.59|4158.59|4158.92|4158.92|4160.75|4160.75|4157.07|4157.07|0
1723043100000|2024-08-07 15:05:00|4159|4159|4162.31|4162.31|4163.85|4163.85|4158.8|4158.8|0
1723043400000|2024-08-07 15:10:00|4162.44|4162.44|4158.55|4158.55|4162.44|4162.44|4157.88|4157.88|0
1723043700000|2024-08-07 15:15:00|4158.68|4158.68|4155.29|4155.29|4160.8|4160.8|4155.29|4155.29|0
1723044000000|2024-08-07 15:20:00|4154.96|4154.96|4153.6|4153.6|4155.26|4155.26|4151.48|4151.48|0
1723044300000|2024-08-07 15:25:00|4153.52|4153.52|4155.99|4155.99|4157.11|4157.11|4151.22|4151.22|0
1723101300000|2024-08-08 07:15:00|4090.19|4090.19|4095.75|4095.75|4098.06|4098.06|4089.78|4089.78|0
1723101600000|2024-08-08 07:20:00|4094.41|4094.41|4084.06|4084.06|4094.45|4094.45|4083.91|4083.91|0
1723101900000|2024-08-08 07:25:00|4083.93|4083.93|4083.17|4083.17|4085.49|4085.49|4080.21|4080.21|0
1723102200000|2024-08-08 07:30:00|4082.5|4082.5|4078.47|4078.47|4082.5|4082.5|4067.52|4067.52|0
1723102500000|2024-08-08 07:35:00|4078.14|4078.14|4079.57|4079.57|4081.46|4081.46|4074.35|4074.35|0
1723102800000|2024-08-08 07:40:00|4079.71|4079.71|4084.55|4084.55|4086.61|4086.61|4079.7|4079.7|0
1723103100000|2024-08-08 07:45:00|4084.21|4084.21|4087.29|4087.29|4087.29|4087.29|4078.93|4078.93|0
1723103400000|2024-08-08 07:50:00|4088.75|4088.75|4085.09|4085.09|4090.74|4090.74|4081.95|4081.95|0
1723103700000|2024-08-08 07:55:00|4085.32|4085.32|4086.65|4086.65|4086.99|4086.99|4080.23|4080.23|0
1723104000000|2024-08-08 08:00:00|4086.58|4086.58|4093.6|4093.6|4094.18|4094.18|4085.76|4085.76|0
1723104300000|2024-08-08 08:05:00|4093.26|4093.26|4090.08|4090.08|4095.8|4095.8|4089.31|4089.31|0
1723104600000|2024-08-08 08:10:00|4090.41|4090.41|4088.38|4088.38|4090.78|4090.78|4087.69|4087.69|0
1723104900000|2024-08-08 08:15:00|4087.91|4087.91|4088.63|4088.63|4088.99|4088.99|4084.34|4084.34|0
1723105200000|2024-08-08 08:20:00|4088.5|4088.5|4086.58|4086.58|4089.05|4089.05|4085.75|4085.75|0
1723105500000|2024-08-08 08:25:00|4085.57|4085.57|4086.23|4086.23|4089.4|4089.4|4084.99|4084.99|0
1723105800000|2024-08-08 08:30:00|4086.57|4086.57|4095.67|4095.67|4095.67|4095.67|4086.34|4086.34|0
1723106100000|2024-08-08 08:35:00|4096.47|4096.47|4098.24|4098.24|4102.1|4102.1|4096.47|4096.47|0
1723106400000|2024-08-08 08:40:00|4097.57|4097.57|4103.82|4103.82|4103.82|4103.82|4097.57|4097.57|0
1723106700000|2024-08-08 08:45:00|4104.15|4104.15|4108.31|4108.31|4109.22|4109.22|4104.15|4104.15|0
1723107000000|2024-08-08 08:50:00|4108.98|4108.98|4107.78|4107.78|4110.22|4110.22|4106.94|4106.94|0
1723107300000|2024-08-08 08:55:00|4106.78|4106.78|4111.97|4111.97|4112.19|4112.19|4106.78|4106.78|0
1723107600000|2024-08-08 09:00:00|4112.23|4112.23|4114.69|4114.69|4114.81|4114.81|4112.23|4112.23|0
1723107900000|2024-08-08 09:05:00|4114.35|4114.35|4110.16|4110.16|4114.42|4114.42|4110.16|4110.16|0
1723108200000|2024-08-08 09:10:00|4110.29|4110.29|4110.78|4110.78|4112.68|4112.68|4110.26|4110.26|0
1723108500000|2024-08-08 09:15:00|4111.18|4111.18|4106.2|4106.2|4112.18|4112.18|4106.08|4106.08|0
1723108800000|2024-08-08 09:20:00|4106.54|4106.54|4102.01|4102.01|4107.18|4107.18|4102.01|4102.01|0
1723109100000|2024-08-08 09:25:00|4102.09|4102.09|4100.2|4100.2|4102.09|4102.09|4099.99|4099.99|0
1723109400000|2024-08-08 09:30:00|4100.05|4100.05|4099.59|4099.59|4100.77|4100.77|4098.87|4098.87|0
1723109700000|2024-08-08 09:35:00|4099.85|4099.85|4099.65|4099.65|4099.85|4099.85|4097.72|4097.72|0
1723110000000|2024-08-08 09:40:00|4100.65|4100.65|4099.62|4099.62|4102.01|4102.01|4099.18|4099.18|0
1723110300000|2024-08-08 09:45:00|4099.29|4099.29|4099.2|4099.2|4101.03|4101.03|4098.93|4098.93|0
1723110600000|2024-08-08 09:50:00|4099.42|4099.42|4100.08|4100.08|4101.93|4101.93|4096.02|4096.02|0
1723110900000|2024-08-08 09:55:00|4099.94|4099.94|4100.06|4100.06|4101.29|4101.29|4098.99|4098.99|0
1723111200000|2024-08-08 10:00:00|4100.73|4100.73|4103.06|4103.06|4104.53|4104.53|4100.73|4100.73|0
1723111500000|2024-08-08 10:05:00|4102.92|4102.92|4105.45|4105.45|4107.04|4107.04|4102.7|4102.7|0
1723111800000|2024-08-08 10:10:00|4105.67|4105.67|4109.83|4109.83|4109.83|4109.83|4105.67|4105.67|0
1723112100000|2024-08-08 10:15:00|4110.16|4110.16|4111.51|4111.51|4112.16|4112.16|4109.94|4109.94|0
1723112400000|2024-08-08 10:20:00|4111.52|4111.52|4112.27|4112.27|4112.82|4112.82|4111.21|4111.21|0
1723112700000|2024-08-08 10:25:00|4112.13|4112.13|4109.43|4109.43|4112.66|4112.66|4109.43|4109.43|0
1723113000000|2024-08-08 10:30:00|4109.21|4109.21|4113.2|4113.2|4113.3|4113.3|4109.21|4109.21|0
1723113300000|2024-08-08 10:35:00|4112.86|4112.86|4112.3|4112.3|4112.86|4112.86|4108.9|4108.9|0
1723113600000|2024-08-08 10:40:00|4112.16|4112.16|4112.28|4112.28|4112.28|4112.28|4111.23|4111.23|0
1723113900000|2024-08-08 10:45:00|4112.61|4112.61|4114.27|4114.27|4115.95|4115.95|4112.61|4112.61|0
1723114200000|2024-08-08 10:50:00|4115.27|4115.27|4110.76|4110.76|4115.94|4115.94|4110.54|4110.54|0
1723114500000|2024-08-08 10:55:00|4110.31|4110.31|4105.89|4105.89|4110.31|4110.31|4104.97|4104.97|0
1723114800000|2024-08-08 11:00:00|4105.97|4105.97|4100.77|4100.77|4106.3|4106.3|4100.69|4100.69|0
1723115100000|2024-08-08 11:05:00|4100.84|4100.84|4102.84|4102.84|4102.84|4102.84|4100.19|4100.19|0
1723115400000|2024-08-08 11:10:00|4103.06|4103.06|4108.21|4108.21|4108.21|4108.21|4102.5|4102.5|0
1723115700000|2024-08-08 11:15:00|4108.07|4108.07|4108.26|4108.26|4108.26|4108.26|4106.29|4106.29|0
1723116000000|2024-08-08 11:20:00|4108.13|4108.13|4106.47|4106.47|4108.77|4108.77|4105.39|4105.39|0
1723116300000|2024-08-08 11:25:00|4106.14|4106.14|4100.48|4100.48|4106.74|4106.74|4100.35|4100.35|0
1723116600000|2024-08-08 11:30:00|4101.15|4101.15|4102.42|4102.42|4104.53|4104.53|4099.33|4099.33|0
1723116900000|2024-08-08 11:35:00|4102.49|4102.49|4102.89|4102.89|4103.9|4103.9|4101.7|4101.7|0
1723117200000|2024-08-08 11:40:00|4102.22|4102.22|4106.23|4106.23|4106.23|4106.23|4102.14|4102.14|0
1723117500000|2024-08-08 11:45:00|4106.25|4106.25|4105.72|4105.72|4107.96|4107.96|4104.16|4104.16|0
1723117800000|2024-08-08 11:50:00|4105.39|4105.39|4108.22|4108.22|4110.15|4110.15|4105.06|4105.06|0
1723118100000|2024-08-08 11:55:00|4108.56|4108.56|4109.2|4109.2|4109.22|4109.22|4107.17|4107.17|0
1723118400000|2024-08-08 12:00:00|4108.87|4108.87|4106.77|4106.77|4111.08|4111.08|4106.77|4106.77|0
1723118700000|2024-08-08 12:05:00|4106.72|4106.72|4105.23|4105.23|4108.79|4108.79|4104.76|4104.76|0
1723119000000|2024-08-08 12:10:00|4105.3|4105.3|4104.14|4104.14|4105.63|4105.63|4103.8|4103.8|0
1723119300000|2024-08-08 12:15:00|4104.27|4104.27|4101.31|4101.31|4104.27|4104.27|4101.11|4101.11|0
1723119600000|2024-08-08 12:20:00|4101.23|4101.23|4094.18|4094.18|4101.23|4101.23|4094.18|4094.18|0
1723119900000|2024-08-08 12:25:00|4094.51|4094.51|4094.66|4094.66|4095.11|4095.11|4093.87|4093.87|0
1723120200000|2024-08-08 12:30:00|4096.06|4096.06|4126.86|4126.86|4130.59|4130.59|4096.06|4096.06|0
1723120500000|2024-08-08 12:35:00|4127.19|4127.19|4129.69|4129.69|4132.21|4132.21|4124.36|4124.36|0
1723120800000|2024-08-08 12:40:00|4129.28|4129.28|4132.63|4132.63|4134.5|4134.5|4128.95|4128.95|0
1723121100000|2024-08-08 12:45:00|4132.29|4132.29|4135.28|4135.28|4135.42|4135.42|4128.36|4128.36|0
1723121400000|2024-08-08 12:50:00|4134.95|4134.95|4140.25|4140.25|4140.93|4140.93|4134.15|4134.15|0
1723121700000|2024-08-08 12:55:00|4140.39|4140.39|4131.72|4131.72|4140.39|4140.39|4131.72|4131.72|0
1723122000000|2024-08-08 13:00:00|4131.27|4131.27|4134.49|4134.49|4137.53|4137.53|4129.44|4129.44|0
1723122300000|2024-08-08 13:05:00|4134.15|4134.15|4140.02|4140.02|4140.13|4140.13|4133.81|4133.81|0
1723122600000|2024-08-08 13:10:00|4140.69|4140.69|4141.66|4141.66|4142.44|4142.44|4140.3|4140.3|0
1723122900000|2024-08-08 13:15:00|4141.99|4141.99|4144.78|4144.78|4146.86|4146.86|4141.99|4141.99|0
1723123200000|2024-08-08 13:20:00|4144.55|4144.55|4141.83|4141.83|4144.55|4144.55|4139.26|4139.26|0
1723123500000|2024-08-08 13:25:00|4141.94|4141.94|4143.9|4143.9|4144.68|4144.68|4141.85|4141.85|0
1723123800000|2024-08-08 13:30:00|4144.23|4144.23|4146.03|4146.03|4146.53|4146.53|4139.14|4139.14|0
1723124100000|2024-08-08 13:35:00|4145.7|4145.7|4145.24|4145.24|4149.77|4149.77|4140.98|4140.98|0
1723124400000|2024-08-08 13:40:00|4144.91|4144.91|4141.36|4141.36|4149.07|4149.07|4141.1|4141.1|0
1723124700000|2024-08-08 13:45:00|4141.49|4141.49|4135.85|4135.85|4147.97|4147.97|4135.7|4135.7|0
1723125000000|2024-08-08 13:50:00|4135.77|4135.77|4141.7|4141.7|4142.16|4142.16|4133.54|4133.54|0
1723125300000|2024-08-08 13:55:00|4141.37|4141.37|4137.68|4137.68|4141.97|4141.97|4134.64|4134.64|0
1723125600000|2024-08-08 14:00:00|4138.01|4138.01|4139.5|4139.5|4142.98|4142.98|4136.12|4136.12|0
1723125900000|2024-08-08 14:05:00|4139.37|4139.37|4140.59|4140.59|4140.99|4140.99|4136.6|4136.6|0
1723126200000|2024-08-08 14:10:00|4139.85|4139.85|4142.9|4142.9|4143.94|4143.94|4138.32|4138.32|0
1723126500000|2024-08-08 14:15:00|4143.24|4143.24|4136.5|4136.5|4143.26|4143.26|4136.16|4136.16|0
1723126800000|2024-08-08 14:20:00|4136.44|4136.44|4139.41|4139.41|4139.41|4139.41|4135.17|4135.17|0
1723127100000|2024-08-08 14:25:00|4139.14|4139.14|4140.22|4140.22|4140.53|4140.53|4138.71|4138.71|0
1723127400000|2024-08-08 14:30:00|4140.14|4140.14|4141.61|4141.61|4141.61|4141.61|4137.83|4137.83|0
1723127700000|2024-08-08 14:35:00|4141.27|4141.27|4141.56|4141.56|4142.33|4142.33|4139.65|4139.65|0
1723128000000|2024-08-08 14:40:00|4141.61|4141.61|4142.33|4142.33|4146.07|4146.07|4141.61|4141.61|0
1723128300000|2024-08-08 14:45:00|4142.66|4142.66|4145.68|4145.68|4145.68|4145.68|4142.55|4142.55|0
1723128600000|2024-08-08 14:50:00|4145.34|4145.34|4143.52|4143.52|4147.11|4147.11|4142.65|4142.65|0
1723128900000|2024-08-08 14:55:00|4143.18|4143.18|4146.66|4146.66|4147.1|4147.1|4142.23|4142.23|0
1723129200000|2024-08-08 15:00:00|4146.77|4146.77|4147.54|4147.54|4147.89|4147.89|4146.13|4146.13|0
1723129500000|2024-08-08 15:05:00|4147.56|4147.56|4149.16|4149.16|4150.79|4150.79|4147.37|4147.37|0
1723129800000|2024-08-08 15:10:00|4149.09|4149.09|4136.35|4136.35|4149.09|4149.09|4135.58|4135.58|0
1723130100000|2024-08-08 15:15:00|4136.21|4136.21|4134.77|4134.77|4137.7|4137.7|4134.66|4134.66|0
1723130400000|2024-08-08 15:20:00|4135.1|4135.1|4134.38|4134.38|4135.1|4135.1|4131.27|4131.27|0
1723130700000|2024-08-08 15:25:00|4134.05|4134.05|4135.66|4135.66|4136.58|4136.58|4133.71|4133.71|0
1723187700000|2024-08-09 07:15:00|4155.78|4155.78|4157.31|4157.31|4161.04|4161.04|4154.03|4154.03|0
1723188000000|2024-08-09 07:20:00|4158.31|4158.31|4154.18|4154.18|4158.31|4158.31|4153.6|4153.6|0
1723188300000|2024-08-09 07:25:00|4154.51|4154.51|4154.37|4154.37|4154.58|4154.58|4149.9|4149.9|0
1723188600000|2024-08-09 07:30:00|4154.71|4154.71|4153.63|4153.63|4156.02|4156.02|4151.96|4151.96|0
1723188900000|2024-08-09 07:35:00|4154.3|4154.3|4150.86|4150.86|4157.36|4157.36|4150.86|4150.86|0
1723189200000|2024-08-09 07:40:00|4150.99|4150.99|4157.78|4157.78|4157.78|4157.78|4150.86|4150.86|0
1723189500000|2024-08-09 07:45:00|4157.45|4157.45|4156.49|4156.49|4157.52|4157.52|4154.41|4154.41|0
1723189800000|2024-08-09 07:50:00|4156.36|4156.36|4160.07|4160.07|4160.78|4160.78|4155.31|4155.31|0
1723190100000|2024-08-09 07:55:00|4160.4|4160.4|4164.66|4164.66|4165.42|4165.42|4160.2|4160.2|0
1723190400000|2024-08-09 08:00:00|4166.33|4166.33|4165.59|4165.59|4168.07|4168.07|4163.36|4163.36|0
1723190700000|2024-08-09 08:05:00|4165.74|4165.74|4165.29|4165.29|4168.41|4168.41|4165.29|4165.29|0
1723191000000|2024-08-09 08:10:00|4165.62|4165.62|4165.04|4165.04|4169.14|4169.14|4165.04|4165.04|0
1723191300000|2024-08-09 08:15:00|4165.37|4165.37|4167.46|4167.46|4168.67|4168.67|4163.13|4163.13|0
1723191600000|2024-08-09 08:20:00|4167.35|4167.35|4165.1|4165.1|4168.47|4168.47|4165.1|4165.1|0
1723191900000|2024-08-09 08:25:00|4165.25|4165.25|4167.37|4167.37|4167.91|4167.91|4165.25|4165.25|0
1723192200000|2024-08-09 08:30:00|4167.24|4167.24|4168.56|4168.56|4168.62|4168.62|4165.55|4165.55|0
1723192500000|2024-08-09 08:35:00|4168.57|4168.57|4174.59|4174.59|4174.59|4174.59|4168.57|4168.57|0
1723192800000|2024-08-09 08:40:00|4174.29|4174.29|4175.69|4175.69|4175.7|4175.7|4173|4173|0
1723193100000|2024-08-09 08:45:00|4175.58|4175.58|4175.42|4175.42|4175.93|4175.93|4173.64|4173.64|0
1723193400000|2024-08-09 08:50:00|4175.54|4175.54|4177.26|4177.26|4177.31|4177.31|4174.47|4174.47|0
1723193700000|2024-08-09 08:55:00|4177.93|4177.93|4178.9|4178.9|4179.99|4179.99|4176.73|4176.73|0
1723194000000|2024-08-09 09:00:00|4179.57|4179.57|4177.43|4177.43|4180.01|4180.01|4177.04|4177.04|0
1723194300000|2024-08-09 09:05:00|4178.43|4178.43|4178.87|4178.87|4179.22|4179.22|4177.48|4177.48|0
1723194600000|2024-08-09 09:10:00|4179.21|4179.21|4179.48|4179.48|4180.76|4180.76|4178.88|4178.88|0
1723194900000|2024-08-09 09:15:00|4179.7|4179.7|4179.56|4179.56|4180.89|4180.89|4179.53|4179.53|0
1723195200000|2024-08-09 09:20:00|4179.68|4179.68|4177.74|4177.74|4180.28|4180.28|4175.85|4175.85|0
1723195500000|2024-08-09 09:25:00|4177.66|4177.66|4178.42|4178.42|4179.37|4179.37|4177.49|4177.49|0
1723195800000|2024-08-09 09:30:00|4178.75|4178.75|4173.48|4173.48|4178.75|4178.75|4173.48|4173.48|0
1723196100000|2024-08-09 09:35:00|4173.41|4173.41|4172.8|4172.8|4173.52|4173.52|4168.92|4168.92|0
1723196400000|2024-08-09 09:40:00|4172.66|4172.66|4170.39|4170.39|4172.66|4172.66|4169.66|4169.66|0
1723196700000|2024-08-09 09:45:00|4170.28|4170.28|4165.62|4165.62|4170.48|4170.48|4165.62|4165.62|0
1723197000000|2024-08-09 09:50:00|4165.59|4165.59|4166.3|4166.3|4167.31|4167.31|4165.59|4165.59|0
1723197300000|2024-08-09 09:55:00|4166.52|4166.52|4165.76|4165.76|4166.66|4166.66|4164.32|4164.32|0
1723197600000|2024-08-09 10:00:00|4165.63|4165.63|4160.24|4160.24|4165.63|4165.63|4159.58|4159.58|0
1723197900000|2024-08-09 10:05:00|4161.14|4161.14|4161.25|4161.25|4162.2|4162.2|4159.57|4159.57|0
1723198200000|2024-08-09 10:10:00|4161.11|4161.11|4159.97|4159.97|4161.25|4161.25|4159.83|4159.83|0
1723198500000|2024-08-09 10:15:00|4159.83|4159.83|4157.95|4157.95|4160.63|4160.63|4157.95|4157.95|0
1723198800000|2024-08-09 10:20:00|4157.87|4157.87|4157.98|4157.98|4158.47|4158.47|4157.63|4157.63|0
1723199100000|2024-08-09 10:25:00|4157.84|4157.84|4159.3|4159.3|4159.3|4159.3|4157.73|4157.73|0
1723199400000|2024-08-09 10:30:00|4159.69|4159.69|4161.23|4161.23|4161.23|4161.23|4159.63|4159.63|0
1723199700000|2024-08-09 10:35:00|4161.16|4161.16|4161.47|4161.47|4162.24|4162.24|4160.5|4160.5|0
1723200000000|2024-08-09 10:40:00|4161.25|4161.25|4157.98|4157.98|4162.01|4162.01|4157.98|4157.98|0
1723200300000|2024-08-09 10:45:00|4158.64|4158.64|4159.79|4159.79|4160.25|4160.25|4158.64|4158.64|0
1723200600000|2024-08-09 10:50:00|4160.13|4160.13|4161.21|4161.21|4162.08|4162.08|4159.85|4159.85|0
1723200900000|2024-08-09 10:55:00|4161.54|4161.54|4160.4|4160.4|4161.62|4161.62|4159.32|4159.32|0
1723201200000|2024-08-09 11:00:00|4160.5|4160.5|4162.63|4162.63|4163.39|4163.39|4160.17|4160.17|0
1723201500000|2024-08-09 11:05:00|4162.5|4162.5|4161.69|4161.69|4162.5|4162.5|4160.02|4160.02|0
1723201800000|2024-08-09 11:10:00|4161.96|4161.96|4161.17|4161.17|4161.96|4161.96|4160.71|4160.71|0
1723202100000|2024-08-09 11:15:00|4161.42|4161.42|4163.39|4163.39|4163.89|4163.89|4161.42|4161.42|0
1723202400000|2024-08-09 11:20:00|4163.17|4163.17|4160.61|4160.61|4165.3|4165.3|4160.61|4160.61|0
1723202700000|2024-08-09 11:25:00|4161.28|4161.28|4159.61|4159.61|4161.88|4161.88|4157.03|4157.03|0
1723203000000|2024-08-09 11:30:00|4159.76|4159.76|4155.61|4155.61|4159.76|4159.76|4152.35|4152.35|0
1723203300000|2024-08-09 11:35:00|4154.94|4154.94|4154.89|4154.89|4155.61|4155.61|4151.92|4151.92|0
1723203600000|2024-08-09 11:40:00|4155.11|4155.11|4151.77|4151.77|4155.11|4155.11|4151.11|4151.11|0
1723203900000|2024-08-09 11:45:00|4151.55|4151.55|4156.53|4156.53|4156.53|4156.53|4151.33|4151.33|0
1723204200000|2024-08-09 11:50:00|4156.2|4156.2|4160.76|4160.76|4161.44|4161.44|4156.2|4156.2|0
1723204500000|2024-08-09 11:55:00|4160.69|4160.69|4157.73|4157.73|4160.69|4160.69|4157.73|4157.73|0
1723204800000|2024-08-09 12:00:00|4157.62|4157.62|4155.78|4155.78|4158.33|4158.33|4155.78|4155.78|0
1723205100000|2024-08-09 12:05:00|4155.65|4155.65|4152.94|4152.94|4155.65|4155.65|4152.08|4152.08|0
1723205400000|2024-08-09 12:10:00|4152.8|4152.8|4151.77|4151.77|4153.21|4153.21|4151.77|4151.77|0
1723205700000|2024-08-09 12:15:00|4151.43|4151.43|4153.34|4153.34|4154.73|4154.73|4151.43|4151.43|0
1723206000000|2024-08-09 12:20:00|4153|4153|4151.55|4151.55|4153|4153|4150.83|4150.83|0
1723206300000|2024-08-09 12:25:00|4151.68|4151.68|4151.23|4151.23|4152.8|4152.8|4151.23|4151.23|0
1723206600000|2024-08-09 12:30:00|4149.44|4149.44|4142.79|4142.79|4149.8|4149.8|4141.35|4141.35|0
1723206900000|2024-08-09 12:35:00|4142.53|4142.53|4145.25|4145.25|4145.28|4145.28|4140.17|4140.17|0
1723207200000|2024-08-09 12:40:00|4144.8|4144.8|4146.76|4146.76|4146.94|4146.94|4142.13|4142.13|0
1723207500000|2024-08-09 12:45:00|4146.85|4146.85|4148.52|4148.52|4148.95|4148.95|4145.12|4145.12|0
1723207800000|2024-08-09 12:50:00|4148.41|4148.41|4148.8|4148.8|4150.36|4150.36|4146.73|4146.73|0
1723208100000|2024-08-09 12:55:00|4149.02|4149.02|4148.66|4148.66|4150.88|4150.88|4148.42|4148.42|0
1723208400000|2024-08-09 13:00:00|4148.55|4148.55|4147.77|4147.77|4149.14|4149.14|4147.15|4147.15|0
1723208700000|2024-08-09 13:05:00|4147.9|4147.9|4149.84|4149.84|4151.2|4151.2|4147.9|4147.9|0
1723209000000|2024-08-09 13:10:00|4149.77|4149.77|4151.57|4151.57|4152.81|4152.81|4149.77|4149.77|0
1723209300000|2024-08-09 13:15:00|4151.24|4151.24|4148.25|4148.25|4151.24|4151.24|4148.25|4148.25|0
1723209600000|2024-08-09 13:20:00|4148.03|4148.03|4146.18|4146.18|4148.77|4148.77|4146.18|4146.18|0
1723209900000|2024-08-09 13:25:00|4145.96|4145.96|4147.39|4147.39|4147.66|4147.66|4145.59|4145.59|0
1723210200000|2024-08-09 13:30:00|4147.06|4147.06|4147.97|4147.97|4148.68|4148.68|4145.92|4145.92|0
1723210500000|2024-08-09 13:35:00|4147.84|4147.84|4158.6|4158.6|4159.46|4159.46|4147.7|4147.7|0
1723210800000|2024-08-09 13:40:00|4158.38|4158.38|4152.8|4152.8|4158.38|4158.38|4152.5|4152.5|0
1723211100000|2024-08-09 13:45:00|4152.73|4152.73|4147.06|4147.06|4154.67|4154.67|4146.77|4146.77|0
1723211400000|2024-08-09 13:50:00|4147.19|4147.19|4155.38|4155.38|4155.38|4155.38|4147.12|4147.12|0
1723211700000|2024-08-09 13:55:00|4155.25|4155.25|4155.29|4155.29|4155.96|4155.96|4152.79|4152.79|0
1723212000000|2024-08-09 14:00:00|4155.62|4155.62|4163.62|4163.62|4163.62|4163.62|4155.38|4155.38|0
1723212300000|2024-08-09 14:05:00|4163.51|4163.51|4158.52|4158.52|4164.14|4164.14|4158.52|4158.52|0
1723212600000|2024-08-09 14:10:00|4158.45|4158.45|4163.83|4163.83|4164.29|4164.29|4157.56|4157.56|0
1723212900000|2024-08-09 14:15:00|4163.7|4163.7|4161.55|4161.55|4163.7|4163.7|4160.58|4160.58|0
1723213200000|2024-08-09 14:20:00|4162.22|4162.22|4165.36|4165.36|4166.89|4166.89|4162.22|4162.22|0
1723213500000|2024-08-09 14:25:00|4165.48|4165.48|4167.98|4167.98|4169.2|4169.2|4165.48|4165.48|0
1723213800000|2024-08-09 14:30:00|4167.75|4167.75|4163.92|4163.92|4167.75|4167.75|4163.79|4163.79|0
1723214100000|2024-08-09 14:35:00|4164.27|4164.27|4166.11|4166.11|4166.55|4166.55|4162.84|4162.84|0
1723214400000|2024-08-09 14:40:00|4165.98|4165.98|4172.08|4172.08|4173.07|4173.07|4165.87|4165.87|0
1723214700000|2024-08-09 14:45:00|4172.34|4172.34|4169.96|4169.96|4173.82|4173.82|4169.82|4169.82|0
1723215000000|2024-08-09 14:50:00|4169.47|4169.47|4170.68|4170.68|4173.74|4173.74|4168.22|4168.22|0
1723215300000|2024-08-09 14:55:00|4170.81|4170.81|4173.11|4173.11|4174.36|4174.36|4170.81|4170.81|0
1723215600000|2024-08-09 15:00:00|4173|4173|4174.42|4174.42|4176.75|4176.75|4172.66|4172.66|0
1723215900000|2024-08-09 15:05:00|4174.29|4174.29|4173.61|4173.61|4175.98|4175.98|4171.5|4171.5|0
1723216200000|2024-08-09 15:10:00|4173.48|4173.48|4172.4|4172.4|4174.41|4174.41|4170.91|4170.91|0
1723216500000|2024-08-09 15:15:00|4172.45|4172.45|4173.37|4173.37|4174.03|4174.03|4171.67|4171.67|0
1723216800000|2024-08-09 15:20:00|4172.7|4172.7|4171.17|4171.17|4172.82|4172.82|4169.6|4169.6|0
1723217100000|2024-08-09 15:25:00|4171.24|4171.24|4166.97|4166.97|4172.35|4172.35|4165.79|4165.79|0
1723446900000|2024-08-12 07:15:00|4196.51|4196.51|4197.23|4197.23|4198.66|4198.66|4195.48|4195.48|0
1723447200000|2024-08-12 07:20:00|4197.34|4197.34|4195.99|4195.99|4199.35|4199.35|4195.52|4195.52|0
1723447500000|2024-08-12 07:25:00|4195.86|4195.86|4195.45|4195.45|4198.86|4198.86|4195.45|4195.45|0
1723447800000|2024-08-12 07:30:00|4195.18|4195.18|4189.04|4189.04|4195.25|4195.25|4187.98|4187.98|0
1723448100000|2024-08-12 07:35:00|4189.3|4189.3|4190.13|4190.13|4191.48|4191.48|4186.29|4186.29|0
1723448400000|2024-08-12 07:40:00|4189.47|4189.47|4190.9|4190.9|4192.79|4192.79|4189.47|4189.47|0
1723448700000|2024-08-12 07:45:00|4191.57|4191.57|4191.81|4191.81|4191.89|4191.89|4190.26|4190.26|0
1723449000000|2024-08-12 07:50:00|4192.48|4192.48|4200.11|4200.11|4200.11|4200.11|4191.81|4191.81|0
1723449300000|2024-08-12 07:55:00|4200.44|4200.44|4197.39|4197.39|4201.03|4201.03|4196.66|4196.66|0
1723449600000|2024-08-12 08:00:00|4197.84|4197.84|4198.75|4198.75|4200.87|4200.87|4197.7|4197.7|0
1723449900000|2024-08-12 08:05:00|4199.09|4199.09|4203.42|4203.42|4203.42|4203.42|4197.65|4197.65|0
1723450200000|2024-08-12 08:10:00|4203.88|4203.88|4200.6|4200.6|4203.88|4203.88|4200.4|4200.4|0
1723450500000|2024-08-12 08:15:00|4200.94|4200.94|4197.85|4197.85|4201.4|4201.4|4197.85|4197.85|0
1723450800000|2024-08-12 08:20:00|4197.9|4197.9|4196.2|4196.2|4197.9|4197.9|4195.31|4195.31|0
1723451100000|2024-08-12 08:25:00|4196.06|4196.06|4192.36|4192.36|4197.07|4197.07|4192.23|4192.23|0
1723451400000|2024-08-12 08:30:00|4192.02|4192.02|4189.58|4189.58|4192.02|4192.02|4187.97|4187.97|0
1723451700000|2024-08-12 08:35:00|4189.71|4189.71|4186.54|4186.54|4189.91|4189.91|4186.54|4186.54|0
1723452000000|2024-08-12 08:40:00|4186.61|4186.61|4183.69|4183.69|4186.61|4186.61|4183.69|4183.69|0
1723452300000|2024-08-12 08:45:00|4183.55|4183.55|4180.35|4180.35|4183.75|4183.75|4180.29|4180.29|0
1723452600000|2024-08-12 08:50:00|4180.46|4180.46|4179.68|4179.68|4181.36|4181.36|4179.68|4179.68|0
1723452900000|2024-08-12 08:55:00|4178.83|4178.83|4177.52|4177.52|4179.51|4179.51|4176.62|4176.62|0
1723453200000|2024-08-12 09:00:00|4177.63|4177.63|4179.39|4179.39|4180.38|4180.38|4177.63|4177.63|0
1723453500000|2024-08-12 09:05:00|4179.54|4179.54|4179.23|4179.23|4180.14|4180.14|4178.68|4178.68|0
1723453800000|2024-08-12 09:10:00|4179.29|4179.29|4180.42|4180.42|4180.42|4180.42|4178.96|4178.96|0
1723454100000|2024-08-12 09:15:00|4180.65|4180.65|4180.74|4180.74|4181.58|4181.58|4180.41|4180.41|0
1723454400000|2024-08-12 09:20:00|4181.08|4181.08|4183.77|4183.77|4185.14|4185.14|4181.08|4181.08|0
1723454700000|2024-08-12 09:25:00|4184.11|4184.11|4182.32|4182.32|4184.24|4184.24|4182.32|4182.32|0
1723455000000|2024-08-12 09:30:00|4182.45|4182.45|4179.58|4179.58|4183.27|4183.27|4179.58|4179.58|0
1723455300000|2024-08-12 09:35:00|4179.47|4179.47|4180.29|4180.29|4180.74|4180.74|4179.12|4179.12|0
1723455600000|2024-08-12 09:40:00|4180.52|4180.52|4184.57|4184.57|4185.73|4185.73|4180.52|4180.52|0
1723455900000|2024-08-12 09:45:00|4184.23|4184.23|4185.88|4185.88|4185.99|4185.99|4183.19|4183.19|0
1723456200000|2024-08-12 09:50:00|4186.02|4186.02|4185.35|4185.35|4186.27|4186.27|4185.35|4185.35|0
1723456500000|2024-08-12 09:55:00|4186.36|4186.36|4188.17|4188.17|4188.38|4188.38|4186.36|4186.36|0
1723456800000|2024-08-12 10:00:00|4188.28|4188.28|4189.23|4189.23|4189.38|4189.38|4188.08|4188.08|0
1723457100000|2024-08-12 10:05:00|4189.36|4189.36|4187.98|4187.98|4189.88|4189.88|4187.98|4187.98|0
1723457400000|2024-08-12 10:10:00|4188.32|4188.32|4190.4|4190.4|4190.4|4190.4|4187.52|4187.52|0
1723457700000|2024-08-12 10:15:00|4190.74|4190.74|4187.99|4187.99|4190.74|4190.74|4187.99|4187.99|0
1723458000000|2024-08-12 10:20:00|4188.33|4188.33|4190.22|4190.22|4191.11|4191.11|4188.33|4188.33|0
1723458300000|2024-08-12 10:25:00|4189.88|4189.88|4189.86|4189.86|4190.35|4190.35|4188.95|4188.95|0
1723458600000|2024-08-12 10:30:00|4189.78|4189.78|4189.8|4189.8|4190.13|4190.13|4188.3|4188.3|0
1723458900000|2024-08-12 10:35:00|4190.8|4190.8|4191.49|4191.49|4192.88|4192.88|4190.8|4190.8|0
1723459200000|2024-08-12 10:40:00|4191.16|4191.16|4192.67|4192.67|4192.67|4192.67|4191.04|4191.04|0
1723459500000|2024-08-12 10:45:00|4192.44|4192.44|4192.01|4192.01|4193.23|4193.23|4191.67|4191.67|0
1723459800000|2024-08-12 10:50:00|4192.05|4192.05|4190.96|4190.96|4192.06|4192.06|4190.51|4190.51|0
1723460100000|2024-08-12 10:55:00|4191.09|4191.09|4194.24|4194.24|4194.24|4194.24|4190.76|4190.76|0
1723460400000|2024-08-12 11:00:00|4193.9|4193.9|4195.93|4195.93|4196.26|4196.26|4193.57|4193.57|0
1723460700000|2024-08-12 11:05:00|4196.15|4196.15|4196.68|4196.68|4197.45|4197.45|4196.15|4196.15|0
1723461000000|2024-08-12 11:10:00|4196.57|4196.57|4198.06|4198.06|4198.06|4198.06|4195.45|4195.45|0
1723461300000|2024-08-12 11:15:00|4198.1|4198.1|4200.89|4200.89|4200.89|4200.89|4197.62|4197.62|0
1723461600000|2024-08-12 11:20:00|4200.76|4200.76|4201.78|4201.78|4202.85|4202.85|4200.42|4200.42|0
1723461900000|2024-08-12 11:25:00|4201.85|4201.85|4198.31|4198.31|4201.99|4201.99|4198.31|4198.31|0
1723462200000|2024-08-12 11:30:00|4198.24|4198.24|4197.98|4197.98|4198.46|4198.46|4196.99|4196.99|0
1723462500000|2024-08-12 11:35:00|4198.05|4198.05|4199.71|4199.71|4199.91|4199.91|4197.73|4197.73|0
1723462800000|2024-08-12 11:40:00|4199.94|4199.94|4197.75|4197.75|4200.01|4200.01|4197.75|4197.75|0
1723463100000|2024-08-12 11:45:00|4197.69|4197.69|4196.98|4196.98|4197.69|4197.69|4196.63|4196.63|0
1723463400000|2024-08-12 11:50:00|4197.2|4197.2|4196.88|4196.88|4198.42|4198.42|4196.82|4196.82|0
1723463700000|2024-08-12 11:55:00|4196.82|4196.82|4196.36|4196.36|4197.27|4197.27|4196.07|4196.07|0
1723464000000|2024-08-12 12:00:00|4196.23|4196.23|4193.98|4193.98|4196.23|4196.23|4193.42|4193.42|0
1723464300000|2024-08-12 12:05:00|4194.2|4194.2|4193.53|4193.53|4194.94|4194.94|4192.34|4192.34|0
1723464600000|2024-08-12 12:10:00|4193.87|4193.87|4192.39|4192.39|4193.87|4193.87|4192.39|4192.39|0
1723464900000|2024-08-12 12:15:00|4192.46|4192.46|4191.89|4191.89|4194.61|4194.61|4191.89|4191.89|0
1723465200000|2024-08-12 12:20:00|4192.12|4192.12|4188.83|4188.83|4192.34|4192.34|4188.83|4188.83|0
1723465500000|2024-08-12 12:25:00|4188.96|4188.96|4191.26|4191.26|4192.72|4192.72|4188.96|4188.96|0
1723465800000|2024-08-12 12:30:00|4191.6|4191.6|4192.98|4192.98|4193.03|4193.03|4191.37|4191.37|0
1723466100000|2024-08-12 12:35:00|4192.75|4192.75|4190.24|4190.24|4193.79|4193.79|4189.91|4189.91|0
1723466400000|2024-08-12 12:40:00|4189.79|4189.79|4189.85|4189.85|4191.83|4191.83|4188.96|4188.96|0
1723466700000|2024-08-12 12:45:00|4190.08|4190.08|4191.5|4191.5|4192.17|4192.17|4189.72|4189.72|0
1723467000000|2024-08-12 12:50:00|4191.84|4191.84|4193.66|4193.66|4193.66|4193.66|4191.61|4191.61|0
1723467300000|2024-08-12 12:55:00|4193.43|4193.43|4191.28|4191.28|4194.5|4194.5|4191.28|4191.28|0
1723467600000|2024-08-12 13:00:00|4191.61|4191.61|4190.02|4190.02|4193.16|4193.16|4189.62|4189.62|0
1723467900000|2024-08-12 13:05:00|4189.69|4189.69|4187.47|4187.47|4190|4190|4187.42|4187.42|0
1723468200000|2024-08-12 13:10:00|4187.24|4187.24|4189.82|4189.82|4189.82|4189.82|4186.39|4186.39|0
1723468500000|2024-08-12 13:15:00|4189.69|4189.69|4190.73|4190.73|4191.64|4191.64|4189.33|4189.33|0
1723468800000|2024-08-12 13:20:00|4190.84|4190.84|4190.75|4190.75|4190.98|4190.98|4189.26|4189.26|0
1723469100000|2024-08-12 13:25:00|4191.09|4191.09|4192.35|4192.35|4193.07|4193.07|4191.09|4191.09|0
1723469400000|2024-08-12 13:30:00|4192.42|4192.42|4204.95|4204.95|4206.25|4206.25|4192.42|4192.42|0
1723469700000|2024-08-12 13:35:00|4205.09|4205.09|4200.16|4200.16|4205.65|4205.65|4198.82|4198.82|0
1723470000000|2024-08-12 13:40:00|4199.82|4199.82|4190.64|4190.64|4199.96|4199.96|4190.04|4190.04|0
1723470300000|2024-08-12 13:45:00|4190.59|4190.59|4187.36|4187.36|4190.59|4190.59|4186.45|4186.45|0
1723470600000|2024-08-12 13:50:00|4186.87|4186.87|4183.6|4183.6|4190.12|4190.12|4183.13|4183.13|0
1723470900000|2024-08-12 13:55:00|4183.38|4183.38|4181.87|4181.87|4183.38|4183.38|4177.09|4177.09|0
1723471200000|2024-08-12 14:00:00|4182.4|4182.4|4179.87|4179.87|4183.92|4183.92|4179.87|4179.87|0
1723471500000|2024-08-12 14:05:00|4179.91|4179.91|4182.33|4182.33|4182.66|4182.66|4178.85|4178.85|0
1723471800000|2024-08-12 14:10:00|4182.66|4182.66|4186.63|4186.63|4186.85|4186.85|4182.12|4182.12|0
1723472100000|2024-08-12 14:15:00|4186.55|4186.55|4183.64|4183.64|4186.64|4186.64|4181.05|4181.05|0
1723472400000|2024-08-12 14:20:00|4183.97|4183.97|4187.1|4187.1|4187.1|4187.1|4182.99|4182.99|0
1723472700000|2024-08-12 14:25:00|4186.76|4186.76|4188.25|4188.25|4190.1|4190.1|4186.76|4186.76|0
1723473000000|2024-08-12 14:30:00|4188.59|4188.59|4188.01|4188.01|4189.17|4189.17|4186.28|4186.28|0
1723473300000|2024-08-12 14:35:00|4188.12|4188.12|4190.59|4190.59|4190.81|4190.81|4187.32|4187.32|0
1723473600000|2024-08-12 14:40:00|4190.53|4190.53|4192.12|4192.12|4194.19|4194.19|4190.53|4190.53|0
1723473900000|2024-08-12 14:45:00|4192.45|4192.45|4193.91|4193.91|4194.37|4194.37|4190.96|4190.96|0
1723474200000|2024-08-12 14:50:00|4193.57|4193.57|4194.73|4194.73|4195.25|4195.25|4193.18|4193.18|0
1723474500000|2024-08-12 14:55:00|4194.59|4194.59|4196.45|4196.45|4196.95|4196.95|4193.7|4193.7|0
1723474800000|2024-08-12 15:00:00|4196.23|4196.23|4190.53|4190.53|4197.73|4197.73|4190.42|4190.42|0
1723475100000|2024-08-12 15:05:00|4190.4|4190.4|4189.34|4189.34|4192.11|4192.11|4188.72|4188.72|0
1723475400000|2024-08-12 15:10:00|4189.12|4189.12|4186.22|4186.22|4190.95|4190.95|4186.22|4186.22|0
1723475700000|2024-08-12 15:15:00|4186.89|4186.89|4191.75|4191.75|4192.57|4192.57|4186.78|4186.78|0
1723476000000|2024-08-12 15:20:00|4191.08|4191.08|4184.73|4184.73|4193.18|4193.18|4184.65|4184.65|0
1723476300000|2024-08-12 15:25:00|4184.65|4184.65|4184.67|4184.67|4185.57|4185.57|4181.22|4181.22|0
1723533300000|2024-08-13 07:15:00|4206.61|4206.61|4203.01|4203.01|4207.67|4207.67|4200.27|4200.27|0
1723533600000|2024-08-13 07:20:00|4203.35|4203.35|4205.05|4205.05|4208.08|4208.08|4200.79|4200.79|0
1723533900000|2024-08-13 07:25:00|4204.83|4204.83|4204.49|4204.49|4206.41|4206.41|4203.43|4203.43|0
1723534200000|2024-08-13 07:30:00|4204.82|4204.82|4200.92|4200.92|4205.38|4205.38|4200.82|4200.82|0
1723534500000|2024-08-13 07:35:00|4201.14|4201.14|4199.66|4199.66|4202.03|4202.03|4196.79|4196.79|0
1723534800000|2024-08-13 07:40:00|4199.53|4199.53|4199.88|4199.88|4200.22|4200.22|4197.25|4197.25|0
1723535100000|2024-08-13 07:45:00|4200.22|4200.22|4201.92|4201.92|4202.85|4202.85|4200.22|4200.22|0
1723535400000|2024-08-13 07:50:00|4202|4202|4202.41|4202.41|4203.49|4203.49|4202|4202|0
1723535700000|2024-08-13 07:55:00|4202.14|4202.14|4203.11|4203.11|4204.21|4204.21|4202.14|4202.14|0
1723536000000|2024-08-13 08:00:00|4202.78|4202.78|4201.02|4201.02|4203.75|4203.75|4201.02|4201.02|0
1723536300000|2024-08-13 08:05:00|4200.87|4200.87|4197.09|4197.09|4201.09|4201.09|4195.59|4195.59|0
1723536600000|2024-08-13 08:10:00|4197.29|4197.29|4195.38|4195.38|4198.6|4198.6|4195.38|4195.38|0
1723536900000|2024-08-13 08:15:00|4195.25|4195.25|4196.63|4196.63|4197.55|4197.55|4194.81|4194.81|0
1723537200000|2024-08-13 08:20:00|4196.55|4196.55|4192.41|4192.41|4196.55|4196.55|4192.14|4192.14|0
1723537500000|2024-08-13 08:25:00|4192.63|4192.63|4191.1|4191.1|4194.75|4194.75|4190.35|4190.35|0
1723537800000|2024-08-13 08:30:00|4191.03|4191.03|4190.86|4190.86|4191.23|4191.23|4190.39|4190.39|0
1723538100000|2024-08-13 08:35:00|4191.08|4191.08|4193.18|4193.18|4193.51|4193.51|4191.08|4191.08|0
1723538400000|2024-08-13 08:40:00|4193.11|4193.11|4194.73|4194.73|4194.96|4194.96|4192.14|4192.14|0
1723538700000|2024-08-13 08:45:00|4194.81|4194.81|4198.88|4198.88|4198.88|4198.88|4194.73|4194.73|0
1723539000000|2024-08-13 08:50:00|4198.76|4198.76|4203.39|4203.39|4203.39|4203.39|4198.76|4198.76|0
1723539300000|2024-08-13 08:55:00|4203.32|4203.32|4203.71|4203.71|4203.88|4203.88|4201.69|4201.69|0
1723539600000|2024-08-13 09:00:00|4200.71|4200.71|4197.32|4197.32|4200.71|4200.71|4196.54|4196.54|0
1723539900000|2024-08-13 09:05:00|4197.24|4197.24|4197.72|4197.72|4198.29|4198.29|4196.04|4196.04|0
1723540200000|2024-08-13 09:10:00|4197.98|4197.98|4199.14|4199.14|4199.14|4199.14|4197.54|4197.54|0
1723540500000|2024-08-13 09:15:00|4198.98|4198.98|4196.84|4196.84|4199.06|4199.06|4196.84|4196.84|0
1723540800000|2024-08-13 09:20:00|4196.77|4196.77|4197.38|4197.38|4197.44|4197.44|4196.64|4196.64|0
1723541100000|2024-08-13 09:25:00|4197.51|4197.51|4199.1|4199.1|4199.1|4199.1|4197.51|4197.51|0
1723541400000|2024-08-13 09:30:00|4198.77|4198.77|4199.4|4199.4|4200.1|4200.1|4198.77|4198.77|0
1723541700000|2024-08-13 09:35:00|4199.32|4199.32|4198.12|4198.12|4199.32|4199.32|4197.61|4197.61|0
1723542000000|2024-08-13 09:40:00|4198.45|4198.45|4198.55|4198.55|4198.93|4198.93|4197.89|4197.89|0
1723542300000|2024-08-13 09:45:00|4198.67|4198.67|4198.52|4198.52|4199.52|4199.52|4197.81|4197.81|0
1723542600000|2024-08-13 09:50:00|4198.59|4198.59|4198.51|4198.51|4198.67|4198.67|4197.29|4197.29|0
1723542900000|2024-08-13 09:55:00|4198.4|4198.4|4196.96|4196.96|4198.4|4198.4|4196.96|4196.96|0
1723543200000|2024-08-13 10:00:00|4196.73|4196.73|4194.49|4194.49|4196.73|4196.73|4193.11|4193.11|0
1723543500000|2024-08-13 10:05:00|4194.72|4194.72|4192.85|4192.85|4194.85|4194.85|4191.84|4191.84|0
1723543800000|2024-08-13 10:10:00|4192.51|4192.51|4189.66|4189.66|4192.51|4192.51|4189.61|4189.61|0
1723544100000|2024-08-13 10:15:00|4189.78|4189.78|4187.11|4187.11|4189.78|4189.78|4186.8|4186.8|0
1723544400000|2024-08-13 10:20:00|4186.98|4186.98|4181.06|4181.06|4186.98|4186.98|4180.72|4180.72|0
1723544700000|2024-08-13 10:25:00|4181.39|4181.39|4182.41|4182.41|4184.27|4184.27|4181.39|4181.39|0
1723545000000|2024-08-13 10:30:00|4182.27|4182.27|4182.26|4182.26|4182.87|4182.87|4180.6|4180.6|0
1723545300000|2024-08-13 10:35:00|4182.18|4182.18|4182.19|4182.19|4182.75|4182.75|4180.74|4180.74|0
1723545600000|2024-08-13 10:40:00|4182.42|4182.42|4182.27|4182.27|4182.74|4182.74|4181.62|4181.62|0
1723545900000|2024-08-13 10:45:00|4182.6|4182.6|4184.62|4184.62|4184.62|4184.62|4182.49|4182.49|0
1723546200000|2024-08-13 10:50:00|4184.49|4184.49|4182.99|4182.99|4184.49|4184.49|4182.81|4182.81|0
1723546500000|2024-08-13 10:55:00|4183.1|4183.1|4182.79|4182.79|4183.74|4183.74|4180.92|4180.92|0
1723546800000|2024-08-13 11:00:00|4182.23|4182.23|4181.35|4181.35|4182.23|4182.23|4180.03|4180.03|0
1723547100000|2024-08-13 11:05:00|4181.46|4181.46|4183.33|4183.33|4183.33|4183.33|4181.41|4181.41|0
1723547400000|2024-08-13 11:10:00|4183.46|4183.46|4182.9|4182.9|4183.9|4183.9|4182.77|4182.77|0
1723547700000|2024-08-13 11:15:00|4182.94|4182.94|4183.04|4183.04|4184.34|4184.34|4182.31|4182.31|0
1723548000000|2024-08-13 11:20:00|4183|4183|4183.14|4183.14|4183.14|4183.14|4182.54|4182.54|0
1723548300000|2024-08-13 11:25:00|4183.09|4183.09|4180.46|4180.46|4183.72|4183.72|4180.2|4180.2|0
1723548600000|2024-08-13 11:30:00|4180.91|4180.91|4180.7|4180.7|4181.95|4181.95|4180.33|4180.33|0
1723548900000|2024-08-13 11:35:00|4180.36|4180.36|4179.95|4179.95|4181.31|4181.31|4179.73|4179.73|0
1723549200000|2024-08-13 11:40:00|4179.82|4179.82|4179.6|4179.6|4180.01|4180.01|4178.93|4178.93|0
1723549500000|2024-08-13 11:45:00|4179.83|4179.83|4181.37|4181.37|4181.37|4181.37|4179.83|4179.83|0
1723549800000|2024-08-13 11:50:00|4181.41|4181.41|4184.89|4184.89|4185.89|4185.89|4181.41|4181.41|0
1723550100000|2024-08-13 11:55:00|4185.22|4185.22|4187.39|4187.39|4189.24|4189.24|4185.17|4185.17|0
1723550400000|2024-08-13 12:00:00|4187.5|4187.5|4189.07|4189.07|4189.51|4189.51|4186.77|4186.77|0
1723550700000|2024-08-13 12:05:00|4189.14|4189.14|4192.61|4192.61|4192.61|4192.61|4189.14|4189.14|0
1723551000000|2024-08-13 12:10:00|4192.94|4192.94|4195.32|4195.32|4196.11|4196.11|4192.89|4192.89|0
1723551300000|2024-08-13 12:15:00|4194.99|4194.99|4194.3|4194.3|4195.75|4195.75|4192.24|4192.24|0
1723551600000|2024-08-13 12:20:00|4194.63|4194.63|4194.68|4194.68|4195.34|4195.34|4194.17|4194.17|0
1723551900000|2024-08-13 12:25:00|4194.55|4194.55|4196.73|4196.73|4196.73|4196.73|4193.71|4193.71|0
1723552200000|2024-08-13 12:30:00|4196.07|4196.07|4194.38|4194.38|4198.08|4198.08|4192.94|4192.94|0
1723552500000|2024-08-13 12:35:00|4195.45|4195.45|4193.83|4193.83|4200.08|4200.08|4193.83|4193.83|0
1723552800000|2024-08-13 12:40:00|4193.5|4193.5|4189.08|4189.08|4194.71|4194.71|4189.08|4189.08|0
1723553100000|2024-08-13 12:45:00|4189.21|4189.21|4191.7|4191.7|4192.49|4192.49|4188.66|4188.66|0
1723553400000|2024-08-13 12:50:00|4191.77|4191.77|4194.84|4194.84|4194.92|4194.92|4191.77|4191.77|0
1723553700000|2024-08-13 12:55:00|4194.77|4194.77|4194.93|4194.93|4195.91|4195.91|4193.33|4193.33|0
1723554000000|2024-08-13 13:00:00|4194.59|4194.59|4194.25|4194.25|4194.63|4194.63|4192.59|4192.59|0
1723554300000|2024-08-13 13:05:00|4194.14|4194.14|4188.91|4188.91|4194.5|4194.5|4188.77|4188.77|0
1723554600000|2024-08-13 13:10:00|4189.13|4189.13|4186.82|4186.82|4189.66|4189.66|4184.46|4184.46|0
1723554900000|2024-08-13 13:15:00|4187.56|4187.56|4188.82|4188.82|4189.51|4189.51|4186.09|4186.09|0
1723555200000|2024-08-13 13:20:00|4189.16|4189.16|4190.42|4190.42|4190.69|4190.69|4187.92|4187.92|0
1723555500000|2024-08-13 13:25:00|4190.69|4190.69|4187.92|4187.92|4190.69|4190.69|4187.36|4187.36|0
1723555800000|2024-08-13 13:30:00|4188.05|4188.05|4189.29|4189.29|4191.12|4191.12|4186.93|4186.93|0
1723556100000|2024-08-13 13:35:00|4189.17|4189.17|4186.67|4186.67|4189.34|4189.34|4185.79|4185.79|0
1723556400000|2024-08-13 13:40:00|4186.78|4186.78|4188.27|4188.27|4188.69|4188.69|4185.84|4185.84|0
1723556700000|2024-08-13 13:45:00|4188.61|4188.61|4184.6|4184.6|4189.28|4189.28|4184.6|4184.6|0
1723557000000|2024-08-13 13:50:00|4184.93|4184.93|4185.71|4185.71|4188.44|4188.44|4184.9|4184.9|0
1723557300000|2024-08-13 13:55:00|4185.38|4185.38|4189.43|4189.43|4192.22|4192.22|4182.92|4182.92|0
1723557600000|2024-08-13 14:00:00|4189.69|4189.69|4189.42|4189.42|4191.66|4191.66|4188.49|4188.49|0
1723557900000|2024-08-13 14:05:00|4188.53|4188.53|4189.09|4189.09|4189.11|4189.11|4183.11|4183.11|0
1723558200000|2024-08-13 14:10:00|4188.76|4188.76|4188.63|4188.63|4189.93|4189.93|4186.37|4186.37|0
1723558500000|2024-08-13 14:15:00|4188.7|4188.7|4187.52|4187.52|4188.99|4188.99|4185.73|4185.73|0
1723558800000|2024-08-13 14:20:00|4187.74|4187.74|4191.07|4191.07|4191.69|4191.69|4187.74|4187.74|0
1723559100000|2024-08-13 14:25:00|4191.88|4191.88|4192.03|4192.03|4192.88|4192.88|4191.39|4191.39|0
1723559400000|2024-08-13 14:30:00|4191.9|4191.9|4191.32|4191.32|4191.95|4191.95|4189.86|4189.86|0
1723559700000|2024-08-13 14:35:00|4191.46|4191.46|4194.04|4194.04|4194.5|4194.5|4191.46|4191.46|0
1723560000000|2024-08-13 14:40:00|4194.29|4194.29|4197.91|4197.91|4198.95|4198.95|4194.13|4194.13|0
1723560300000|2024-08-13 14:45:00|4198.02|4198.02|4199.34|4199.34|4200|4200|4197.04|4197.04|0
1723560600000|2024-08-13 14:50:00|4199.67|4199.67|4195.86|4195.86|4199.67|4199.67|4195.71|4195.71|0
1723560900000|2024-08-13 14:55:00|4195.53|4195.53|4194.14|4194.14|4195.74|4195.74|4193.6|4193.6|0
1723561200000|2024-08-13 15:00:00|4194.22|4194.22|4195.23|4195.23|4195.46|4195.46|4192.49|4192.49|0
1723561500000|2024-08-13 15:05:00|4195.35|4195.35|4196.81|4196.81|4197.09|4197.09|4195.27|4195.27|0
1723561800000|2024-08-13 15:10:00|4196.67|4196.67|4195.89|4195.89|4198.08|4198.08|4195.1|4195.1|0
1723562100000|2024-08-13 15:15:00|4195.9|4195.9|4195.72|4195.72|4196.74|4196.74|4195.18|4195.18|0
1723562400000|2024-08-13 15:20:00|4195.58|4195.58|4195.49|4195.49|4196.47|4196.47|4194.29|4194.29|0
1723562700000|2024-08-13 15:25:00|4195.52|4195.52|4198.1|4198.1|4199.17|4199.17|4193.15|4193.15|0
1723619700000|2024-08-14 07:15:00|4219.97|4219.97|4218.19|4218.19|4219.97|4219.97|4214.83|4214.83|0
1723620000000|2024-08-14 07:20:00|4218.53|4218.53|4216.62|4216.62|4220.26|4220.26|4216.46|4216.46|0
1723620300000|2024-08-14 07:25:00|4217.62|4217.62|4213.82|4213.82|4218.45|4218.45|4212.69|4212.69|0
1723620600000|2024-08-14 07:30:00|4214.09|4214.09|4209.22|4209.22|4217.55|4217.55|4209.22|4209.22|0
1723620900000|2024-08-14 07:35:00|4209.55|4209.55|4207.69|4207.69|4212.18|4212.18|4207.36|4207.36|0
1723621200000|2024-08-14 07:40:00|4207.91|4207.91|4208.52|4208.52|4211.21|4211.21|4207.91|4207.91|0
1723621500000|2024-08-14 07:45:00|4208.18|4208.18|4210.68|4210.68|4210.68|4210.68|4207|4207|0
1723621800000|2024-08-14 07:50:00|4210.91|4210.91|4206.51|4206.51|4212.4|4212.4|4204.94|4204.94|0
1723622100000|2024-08-14 07:55:00|4207.73|4207.73|4206.58|4206.58|4208.75|4208.75|4206.47|4206.47|0
1723622400000|2024-08-14 08:00:00|4206.25|4206.25|4205.02|4205.02|4208.11|4208.11|4205.02|4205.02|0
1723622700000|2024-08-14 08:05:00|4204.89|4204.89|4208.79|4208.79|4208.79|4208.79|4204.76|4204.76|0
1723623000000|2024-08-14 08:10:00|4209.12|4209.12|4211.73|4211.73|4211.73|4211.73|4208.79|4208.79|0
1723623300000|2024-08-14 08:15:00|4211.39|4211.39|4212.08|4212.08|4212.68|4212.68|4210.77|4210.77|0
1723623600000|2024-08-14 08:20:00|4212.01|4212.01|4211.55|4211.55|4212.01|4212.01|4210.34|4210.34|0
1723623900000|2024-08-14 08:25:00|4211.89|4211.89|4210.98|4210.98|4212.63|4212.63|4210.96|4210.96|0
1723624200000|2024-08-14 08:30:00|4210.65|4210.65|4212.73|4212.73|4212.84|4212.84|4209.98|4209.98|0
1723624500000|2024-08-14 08:35:00|4212.86|4212.86|4211.37|4211.37|4213.13|4213.13|4210.88|4210.88|0
1723624800000|2024-08-14 08:40:00|4211.5|4211.5|4214.26|4214.26|4214.45|4214.45|4211.5|4211.5|0
1723625100000|2024-08-14 08:45:00|4214.18|4214.18|4211.43|4211.43|4214.71|4214.71|4211.43|4211.43|0
1723625400000|2024-08-14 08:50:00|4211.2|4211.2|4210.99|4210.99|4212.04|4212.04|4210.93|4210.93|0
1723625700000|2024-08-14 08:55:00|4210.86|4210.86|4210.45|4210.45|4211.51|4211.51|4210.45|4210.45|0
1723626000000|2024-08-14 09:00:00|4210.52|4210.52|4210.25|4210.25|4212.51|4212.51|4210.25|4210.25|0
1723626300000|2024-08-14 09:05:00|4210.18|4210.18|4213.27|4213.27|4213.27|4213.27|4210.18|4210.18|0
1723626600000|2024-08-14 09:10:00|4213.28|4213.28|4211.32|4211.32|4213.28|4213.28|4211.32|4211.32|0
1723626900000|2024-08-14 09:15:00|4211.38|4211.38|4211.73|4211.73|4211.87|4211.87|4211.11|4211.11|0
1723627200000|2024-08-14 09:20:00|4211.87|4211.87|4213.29|4213.29|4213.84|4213.84|4211.87|4211.87|0
1723627500000|2024-08-14 09:25:00|4213.16|4213.16|4212.11|4212.11|4213.16|4213.16|4211.89|4211.89|0
1723627800000|2024-08-14 09:30:00|4212.24|4212.24|4212.34|4212.34|4212.86|4212.86|4212.02|4212.02|0
1723628100000|2024-08-14 09:35:00|4212.2|4212.2|4213.97|4213.97|4214.25|4214.25|4212.2|4212.2|0
1723628400000|2024-08-14 09:40:00|4213.64|4213.64|4214.61|4214.61|4214.61|4214.61|4213.34|4213.34|0
1723628700000|2024-08-14 09:45:00|4214.69|4214.69|4217.89|4217.89|4217.89|4217.89|4214.63|4214.63|0
1723629000000|2024-08-14 09:50:00|4218.02|4218.02|4219.89|4219.89|4220.28|4220.28|4217.85|4217.85|0
1723629300000|2024-08-14 09:55:00|4220.02|4220.02|4220.13|4220.13|4220.43|4220.43|4219.69|4219.69|0
1723629600000|2024-08-14 10:00:00|4220.11|4220.11|4220.75|4220.75|4220.75|4220.75|4219.31|4219.31|0
1723629900000|2024-08-14 10:05:00|4220.82|4220.82|4218.83|4218.83|4221.43|4221.43|4218.44|4218.44|0
1723630200000|2024-08-14 10:10:00|4218.16|4218.16|4215.84|4215.84|4218.16|4218.16|4215.84|4215.84|0
1723630500000|2024-08-14 10:15:00|4215.97|4215.97|4215.5|4215.5|4216.96|4216.96|4215.5|4215.5|0
1723630800000|2024-08-14 10:20:00|4215.37|4215.37|4217.07|4217.07|4217.07|4217.07|4214.47|4214.47|0
1723631100000|2024-08-14 10:25:00|4216.96|4216.96|4215.01|4215.01|4217.15|4217.15|4214.83|4214.83|0
1723631400000|2024-08-14 10:30:00|4215.14|4215.14|4217.47|4217.47|4217.47|4217.47|4214.99|4214.99|0
1723631700000|2024-08-14 10:35:00|4217.54|4217.54|4217.41|4217.41|4218.49|4218.49|4217.41|4217.41|0
1723632000000|2024-08-14 10:40:00|4217.18|4217.18|4217.5|4217.5|4218.65|4218.65|4217.18|4217.18|0
1723632300000|2024-08-14 10:45:00|4216.75|4216.75|4219.18|4219.18|4219.44|4219.44|4216.62|4216.62|0
1723632600000|2024-08-14 10:50:00|4218.84|4218.84|4217.37|4217.37|4218.87|4218.87|4217.01|4217.01|0
1723632900000|2024-08-14 10:55:00|4217.15|4217.15|4217.73|4217.73|4217.89|4217.89|4216.22|4216.22|0
1723633200000|2024-08-14 11:00:00|4217.86|4217.86|4215.36|4215.36|4217.86|4217.86|4215.24|4215.24|0
1723633500000|2024-08-14 11:05:00|4215.22|4215.22|4214.7|4214.7|4215.45|4215.45|4213.74|4213.74|0
1723633800000|2024-08-14 11:10:00|4214.37|4214.37|4214.34|4214.34|4215.64|4215.64|4213.85|4213.85|0
1723634100000|2024-08-14 11:15:00|4214.01|4214.01|4211.57|4211.57|4214.9|4214.9|4211.57|4211.57|0
1723634400000|2024-08-14 11:20:00|4211.24|4211.24|4210.71|4210.71|4211.24|4211.24|4210.71|4210.71|0
1723634700000|2024-08-14 11:25:00|4210.04|4210.04|4209.83|4209.83|4210.3|4210.3|4209.31|4209.31|0
1723635000000|2024-08-14 11:30:00|4209.16|4209.16|4213.33|4213.33|4213.33|4213.33|4209.16|4209.16|0
1723635300000|2024-08-14 11:35:00|4213.27|4213.27|4214.75|4214.75|4214.75|4214.75|4212.71|4212.71|0
1723635600000|2024-08-14 11:40:00|4215.43|4215.43|4216.5|4216.5|4216.5|4216.5|4215.43|4215.43|0
1723635900000|2024-08-14 11:45:00|4216.17|4216.17|4217.64|4217.64|4217.64|4217.64|4214.95|4214.95|0
1723636200000|2024-08-14 11:50:00|4217.77|4217.77|4220.05|4220.05|4220.05|4220.05|4217.77|4217.77|0
1723636500000|2024-08-14 11:55:00|4219.82|4219.82|4220.62|4220.62|4220.95|4220.95|4219.21|4219.21|0
1723636800000|2024-08-14 12:00:00|4221.29|4221.29|4222.75|4222.75|4223.69|4223.69|4220.87|4220.87|0
1723637100000|2024-08-14 12:05:00|4223.09|4223.09|4221.23|4221.23|4223.44|4223.44|4220.96|4220.96|0
1723637400000|2024-08-14 12:10:00|4221.35|4221.35|4220.29|4220.29|4222.7|4222.7|4220.29|4220.29|0
1723637700000|2024-08-14 12:15:00|4220.41|4220.41|4219.94|4219.94|4220.94|4220.94|4219.03|4219.03|0
1723638000000|2024-08-14 12:20:00|4220.07|4220.07|4216.51|4216.51|4220.53|4220.53|4215.47|4215.47|0
1723638300000|2024-08-14 12:25:00|4216.59|4216.59|4214.58|4214.58|4218.28|4218.28|4214.29|4214.29|0
1723638600000|2024-08-14 12:30:00|4214.92|4214.92|4217.33|4217.33|4219.08|4219.08|4211.57|4211.57|0
1723638900000|2024-08-14 12:35:00|4217.11|4217.11|4214.69|4214.69|4217.11|4217.11|4213.94|4213.94|0
1723639200000|2024-08-14 12:40:00|4214.61|4214.61|4213.92|4213.92|4214.61|4214.61|4210.56|4210.56|0
1723639500000|2024-08-14 12:45:00|4214.25|4214.25|4217.49|4217.49|4218.14|4218.14|4214.25|4214.25|0
1723639800000|2024-08-14 12:50:00|4217.38|4217.38|4218.19|4218.19|4218.19|4218.19|4215.59|4215.59|0
1723640100000|2024-08-14 12:55:00|4218.41|4218.41|4216.3|4216.3|4219.55|4219.55|4216.3|4216.3|0
1723640400000|2024-08-14 13:00:00|4216.63|4216.63|4217.9|4217.9|4218.57|4218.57|4216.63|4216.63|0
1723640700000|2024-08-14 13:05:00|4218.64|4218.64|4217.96|4217.96|4220.51|4220.51|4217.96|4217.96|0
1723641000000|2024-08-14 13:10:00|4218.09|4218.09|4220.05|4220.05|4220.51|4220.51|4217.86|4217.86|0
1723641300000|2024-08-14 13:15:00|4220.32|4220.32|4221.96|4221.96|4222.37|4222.37|4219.47|4219.47|0
1723641600000|2024-08-14 13:20:00|4222.09|4222.09|4222.89|4222.89|4224.14|4224.14|4222.09|4222.09|0
1723641900000|2024-08-14 13:25:00|4223|4223|4222.05|4222.05|4223.67|4223.67|4220.43|4220.43|0
1723642200000|2024-08-14 13:30:00|4221.92|4221.92|4228.56|4228.56|4230.87|4230.87|4221.92|4221.92|0
1723642500000|2024-08-14 13:35:00|4228.2|4228.2|4229.77|4229.77|4230.76|4230.76|4227.54|4227.54|0
1723642800000|2024-08-14 13:40:00|4229.44|4229.44|4223.43|4223.43|4229.44|4229.44|4223.21|4223.21|0
1723643100000|2024-08-14 13:45:00|4223.65|4223.65|4224.69|4224.69|4225.63|4225.63|4220.86|4220.86|0
1723643400000|2024-08-14 13:50:00|4224.58|4224.58|4228.69|4228.69|4228.8|4228.8|4222.46|4222.46|0
1723643700000|2024-08-14 13:55:00|4228.57|4228.57|4226.38|4226.38|4230.18|4230.18|4226.31|4226.31|0
1723644000000|2024-08-14 14:00:00|4226.42|4226.42|4228.85|4228.85|4229.47|4229.47|4225.99|4225.99|0
1723644300000|2024-08-14 14:05:00|4228.71|4228.71|4229.66|4229.66|4230.28|4230.28|4227.74|4227.74|0
1723644600000|2024-08-14 14:10:00|4229.74|4229.74|4226.43|4226.43|4229.87|4229.87|4226.14|4226.14|0
1723644900000|2024-08-14 14:15:00|4226.69|4226.69|4229.31|4229.31|4229.88|4229.88|4226.69|4226.69|0
1723645200000|2024-08-14 14:20:00|4229.53|4229.53|4229.77|4229.77|4232.06|4232.06|4228.28|4228.28|0
1723645500000|2024-08-14 14:25:00|4229.9|4229.9|4230.56|4230.56|4230.89|4230.89|4228.58|4228.58|0
1723645800000|2024-08-14 14:30:00|4230.67|4230.67|4222.87|4222.87|4230.67|4230.67|4222.6|4222.6|0
1723646100000|2024-08-14 14:35:00|4222.82|4222.82|4224.26|4224.26|4225.19|4225.19|4222.01|4222.01|0
1723646400000|2024-08-14 14:40:00|4224.59|4224.59|4226.06|4226.06|4227.26|4227.26|4224.59|4224.59|0
1723646700000|2024-08-14 14:45:00|4225.83|4225.83|4228.56|4228.56|4230.44|4230.44|4225.5|4225.5|0
1723647000000|2024-08-14 14:50:00|4228.45|4228.45|4226.91|4226.91|4228.45|4228.45|4225.94|4225.94|0
1723647300000|2024-08-14 14:55:00|4226.24|4226.24|4228.73|4228.73|4228.73|4228.73|4226.13|4226.13|0
1723647600000|2024-08-14 15:00:00|4228.81|4228.81|4229.75|4229.75|4230.78|4230.78|4228.59|4228.59|0
1723647900000|2024-08-14 15:05:00|4229.97|4229.97|4227.44|4227.44|4230.69|4230.69|4227.44|4227.44|0
1723648200000|2024-08-14 15:10:00|4227.37|4227.37|4226.81|4226.81|4229.53|4229.53|4226.8|4226.8|0
1723648500000|2024-08-14 15:15:00|4227.03|4227.03|4224.96|4224.96|4227.43|4227.43|4224.96|4224.96|0
1723648800000|2024-08-14 15:20:00|4224.63|4224.63|4222.65|4222.65|4225.26|4225.26|4222.2|4222.2|0
1723649100000|2024-08-14 15:25:00|4223.65|4223.65|4224.06|4224.06|4224.75|4224.75|4221.86|4221.86|0
1723706100000|2024-08-15 07:15:00|4206.91|4206.91|4205.72|4205.72|4209.26|4209.26|4205.59|4205.59|0
1723706400000|2024-08-15 07:20:00|4205.76|4205.76|4206.89|4206.89|4209.95|4209.95|4205.16|4205.16|0
1723706700000|2024-08-15 07:25:00|4206.76|4206.76|4208.85|4208.85|4208.85|4208.85|4205.76|4205.76|0
1723707000000|2024-08-15 07:30:00|4208.93|4208.93|4207.06|4207.06|4209.31|4209.31|4206.75|4206.75|0
1723707300000|2024-08-15 07:35:00|4206.73|4206.73|4208.45|4208.45|4209.92|4209.92|4205.63|4205.63|0
1723707600000|2024-08-15 07:40:00|4208.67|4208.67|4213.15|4213.15|4213.15|4213.15|4208.67|4208.67|0
1723707900000|2024-08-15 07:45:00|4213.49|4213.49|4213.25|4213.25|4215.35|4215.35|4211.61|4211.61|0
1723708200000|2024-08-15 07:50:00|4213.14|4213.14|4211.75|4211.75|4215.74|4215.74|4211.75|4211.75|0
1723708500000|2024-08-15 07:55:00|4211.64|4211.64|4213.62|4213.62|4214.1|4214.1|4211.49|4211.49|0
1723708800000|2024-08-15 08:00:00|4213.59|4213.59|4210.24|4210.24|4213.59|4213.59|4210.24|4210.24|0
1723709100000|2024-08-15 08:05:00|4210.02|4210.02|4206.77|4206.77|4210.02|4210.02|4206.77|4206.77|0
1723709400000|2024-08-15 08:10:00|4206.55|4206.55|4208.39|4208.39|4208.39|4208.39|4205.46|4205.46|0
1723709700000|2024-08-15 08:15:00|4208.53|4208.53|4210.99|4210.99|4211.37|4211.37|4208.26|4208.26|0
1723710000000|2024-08-15 08:20:00|4211.1|4211.1|4212.47|4212.47|4212.61|4212.61|4210.62|4210.62|0
1723710300000|2024-08-15 08:25:00|4212.7|4212.7|4212.59|4212.59|4212.94|4212.94|4211.67|4211.67|0
1723710600000|2024-08-15 08:30:00|4212.45|4212.45|4210.86|4210.86|4212.45|4212.45|4210.86|4210.86|0
1723710900000|2024-08-15 08:35:00|4211.08|4211.08|4209.48|4209.48|4211.51|4211.51|4209.48|4209.48|0
1723711200000|2024-08-15 08:40:00|4209.15|4209.15|4213.15|4213.15|4213.2|4213.2|4209.08|4209.08|0
1723711500000|2024-08-15 08:45:00|4213.18|4213.18|4216.86|4216.86|4216.86|4216.86|4213.18|4213.18|0
1723711800000|2024-08-15 08:50:00|4216.63|4216.63|4220.43|4220.43|4220.6|4220.6|4216.63|4216.63|0
1723712100000|2024-08-15 08:55:00|4220.47|4220.47|4219.07|4219.07|4220.49|4220.49|4218.98|4218.98|0
1723712400000|2024-08-15 09:00:00|4218.99|4218.99|4216.44|4216.44|4218.99|4218.99|4216.44|4216.44|0
1723712700000|2024-08-15 09:05:00|4216.11|4216.11|4215.79|4215.79|4216.44|4216.44|4215.7|4215.7|0
1723713000000|2024-08-15 09:10:00|4215.12|4215.12|4216.48|4216.48|4216.71|4216.71|4215.12|4215.12|0
1723713300000|2024-08-15 09:15:00|4216.43|4216.43|4217.16|4217.16|4217.49|4217.49|4216.4|4216.4|0
1723713600000|2024-08-15 09:20:00|4217.08|4217.08|4216.04|4216.04|4217.89|4217.89|4216.04|4216.04|0
1723713900000|2024-08-15 09:25:00|4215.93|4215.93|4215.18|4215.18|4215.93|4215.93|4213.77|4213.77|0
1723714200000|2024-08-15 09:30:00|4215.29|4215.29|4214.37|4214.37|4215.51|4215.51|4214.29|4214.29|0
1723714500000|2024-08-15 09:35:00|4214.03|4214.03|4211.77|4211.77|4214.03|4214.03|4210.85|4210.85|0
1723714800000|2024-08-15 09:40:00|4211.85|4211.85|4210.53|4210.53|4212.4|4212.4|4210.5|4210.5|0
1723715100000|2024-08-15 09:45:00|4210.42|4210.42|4209.21|4209.21|4210.42|4210.42|4208.76|4208.76|0
1723715400000|2024-08-15 09:50:00|4209.25|4209.25|4206.34|4206.34|4209.25|4209.25|4206.34|4206.34|0
1723715700000|2024-08-15 09:55:00|4206.68|4206.68|4207.56|4207.56|4208.22|4208.22|4206.68|4206.68|0
1723716000000|2024-08-15 10:00:00|4207.69|4207.69|4207.34|4207.34|4208.03|4208.03|4206.52|4206.52|0
1723716300000|2024-08-15 10:05:00|4207|4207|4208.66|4208.66|4208.66|4208.66|4206.67|4206.67|0
1723716600000|2024-08-15 10:10:00|4208.55|4208.55|4206.93|4206.93|4208.55|4208.55|4206.93|4206.93|0
1723716900000|2024-08-15 10:15:00|4206.6|4206.6|4203.52|4203.52|4206.6|4206.6|4203.52|4203.52|0
1723717200000|2024-08-15 10:20:00|4203.39|4203.39|4200.53|4200.53|4203.39|4203.39|4200.21|4200.21|0
1723717500000|2024-08-15 10:25:00|4200.86|4200.86|4202.26|4202.26|4202.59|4202.59|4200.75|4200.75|0
1723717800000|2024-08-15 10:30:00|4202.17|4202.17|4204.04|4204.04|4204.04|4204.04|4201.74|4201.74|0
1723718100000|2024-08-15 10:35:00|4204.18|4204.18|4205.71|4205.71|4206.05|4206.05|4204.18|4204.18|0
1723718400000|2024-08-15 10:40:00|4206.05|4206.05|4205.95|4205.95|4206.64|4206.64|4205.95|4205.95|0
1723718700000|2024-08-15 10:45:00|4205.81|4205.81|4205.71|4205.71|4205.99|4205.99|4205.71|4205.71|0
1723719000000|2024-08-15 10:50:00|4205.04|4205.04|4205.18|4205.18|4205.24|4205.24|4204.44|4204.44|0
1723719300000|2024-08-15 10:55:00|4205.4|4205.4|4205.52|4205.52|4206.12|4206.12|4204.67|4204.67|0
1723719600000|2024-08-15 11:00:00|4205.85|4205.85|4204.17|4204.17|4205.99|4205.99|4203.4|4203.4|0
1723719900000|2024-08-15 11:05:00|4204.23|4204.23|4206.54|4206.54|4206.54|4206.54|4204|4204|0
1723720200000|2024-08-15 11:10:00|4206.67|4206.67|4206.99|4206.99|4208.25|4208.25|4206.67|4206.67|0
1723720500000|2024-08-15 11:15:00|4206.88|4206.88|4208.66|4208.66|4208.73|4208.73|4206.85|4206.85|0
1723720800000|2024-08-15 11:20:00|4208.62|4208.62|4209.33|4209.33|4209.66|4209.66|4208.32|4208.32|0
1723721100000|2024-08-15 11:25:00|4209.4|4209.4|4209.13|4209.13|4209.46|4209.46|4209.06|4209.06|0
1723721400000|2024-08-15 11:30:00|4209.47|4209.47|4209.72|4209.72|4209.97|4209.97|4207.4|4207.4|0
1723721700000|2024-08-15 11:35:00|4209.38|4209.38|4210.01|4210.01|4210.01|4210.01|4208.67|4208.67|0
1723722000000|2024-08-15 11:40:00|4210.03|4210.03|4209.73|4209.73|4210.37|4210.37|4209.73|4209.73|0
1723722300000|2024-08-15 11:45:00|4210.07|4210.07|4210.78|4210.78|4211.27|4211.27|4210.07|4210.07|0
1723722600000|2024-08-15 11:50:00|4210.45|4210.45|4210.43|4210.43|4211.2|4211.2|4210.43|4210.43|0
1723722900000|2024-08-15 11:55:00|4210.51|4210.51|4210.22|4210.22|4211.74|4211.74|4210.22|4210.22|0
1723723200000|2024-08-15 12:00:00|4210.3|4210.3|4208.68|4208.68|4210.3|4210.3|4208.01|4208.01|0
1723723500000|2024-08-15 12:05:00|4208.54|4208.54|4208.9|4208.9|4209.31|4209.31|4207.49|4207.49|0
1723723800000|2024-08-15 12:10:00|4208.96|4208.96|4210.44|4210.44|4210.82|4210.82|4208.82|4208.82|0
1723724100000|2024-08-15 12:15:00|4210.78|4210.78|4215.07|4215.07|4215.07|4215.07|4210.78|4210.78|0
1723724400000|2024-08-15 12:20:00|4214.94|4214.94|4212.91|4212.91|4214.94|4214.94|4212.58|4212.58|0
1723724700000|2024-08-15 12:25:00|4212.58|4212.58|4211.36|4211.36|4212.58|4212.58|4210.97|4210.97|0
1723725000000|2024-08-15 12:30:00|4213.36|4213.36|4237.71|4237.71|4237.71|4237.71|4213.36|4213.36|0
1723725300000|2024-08-15 12:35:00|4237.84|4237.84|4247.82|4247.82|4247.95|4247.95|4235.31|4235.31|0
1723725600000|2024-08-15 12:40:00|4247.69|4247.69|4249.38|4249.38|4249.38|4249.38|4244.2|4244.2|0
1723725900000|2024-08-15 12:45:00|4250.46|4250.46|4256.11|4256.11|4256.53|4256.53|4249.91|4249.91|0
1723726200000|2024-08-15 12:50:00|4256.24|4256.24|4266.38|4266.38|4266.88|4266.88|4256.24|4256.24|0
1723726500000|2024-08-15 12:55:00|4266.75|4266.75|4271.84|4271.84|4273.03|4273.03|4266.75|4266.75|0
1723726800000|2024-08-15 13:00:00|4271.87|4271.87|4277.36|4277.36|4277.36|4277.36|4271.87|4271.87|0
1723727100000|2024-08-15 13:05:00|4277.7|4277.7|4285.71|4285.71|4285.71|4285.71|4277.7|4277.7|0
1723727400000|2024-08-15 13:10:00|4285.65|4285.65|4287.45|4287.45|4287.64|4287.64|4285.31|4285.31|0
1723727700000|2024-08-15 13:15:00|4287.56|4287.56|4286.84|4286.84|4289.62|4289.62|4286.12|4286.12|0
1723728000000|2024-08-15 13:20:00|4286.62|4286.62|4286.76|4286.76|4289.13|4289.13|4285.58|4285.58|0
1723728300000|2024-08-15 13:25:00|4286.88|4286.88|4290.3|4290.3|4290.87|4290.87|4284.34|4284.34|0
1723728600000|2024-08-15 13:30:00|4290.53|4290.53|4294.72|4294.72|4294.78|4294.78|4286.86|4286.86|0
1723728900000|2024-08-15 13:35:00|4294.67|4294.67|4291|4291|4296.2|4296.2|4290.11|4290.11|0
1723729200000|2024-08-15 13:40:00|4291.11|4291.11|4287.87|4287.87|4292.31|4292.31|4286.89|4286.89|0
1723729500000|2024-08-15 13:45:00|4288.67|4288.67|4292.56|4292.56|4292.56|4292.56|4285.44|4285.44|0
1723729800000|2024-08-15 13:50:00|4292.89|4292.89|4289.73|4289.73|4293.88|4293.88|4289.73|4289.73|0
1723730100000|2024-08-15 13:55:00|4289.59|4289.59|4285.6|4285.6|4290.02|4290.02|4284.8|4284.8|0
1723730400000|2024-08-15 14:00:00|4285.55|4285.55|4280.05|4280.05|4286.68|4286.68|4279.92|4279.92|0
1723730700000|2024-08-15 14:05:00|4280.02|4280.02|4270.47|4270.47|4280.02|4280.02|4268.85|4268.85|0
1723731000000|2024-08-15 14:10:00|4270.02|4270.02|4272.22|4272.22|4272.43|4272.43|4268.54|4268.54|0
1723731300000|2024-08-15 14:15:00|4273|4273|4272.67|4272.67|4273.61|4273.61|4271.21|4271.21|0
1723731600000|2024-08-15 14:20:00|4272.73|4272.73|4273.7|4273.7|4275.91|4275.91|4272.69|4272.69|0
1723731900000|2024-08-15 14:25:00|4274.04|4274.04|4278|4278|4279.75|4279.75|4273.84|4273.84|0
1723732200000|2024-08-15 14:30:00|4277.67|4277.67|4278.84|4278.84|4281.34|4281.34|4277.67|4277.67|0
1723732500000|2024-08-15 14:35:00|4278.77|4278.77|4282.18|4282.18|4282.71|4282.71|4277.64|4277.64|0
1723732800000|2024-08-15 14:40:00|4282.07|4282.07|4285.36|4285.36|4285.47|4285.47|4281.45|4281.45|0
1723733100000|2024-08-15 14:45:00|4284.97|4284.97|4284.19|4284.19|4288.47|4288.47|4284.15|4284.15|0
1723733400000|2024-08-15 14:50:00|4283.85|4283.85|4283.24|4283.24|4283.85|4283.85|4279.84|4279.84|0
1723733700000|2024-08-15 14:55:00|4283.18|4283.18|4284.51|4284.51|4284.91|4284.91|4282.19|4282.19|0
1723734000000|2024-08-15 15:00:00|4284.58|4284.58|4283.48|4283.48|4286.43|4286.43|4281|4281|0
1723734300000|2024-08-15 15:05:00|4283.35|4283.35|4285.61|4285.61|4287.19|4287.19|4283.13|4283.13|0
1723734600000|2024-08-15 15:10:00|4285.5|4285.5|4285.67|4285.67|4285.84|4285.84|4284.09|4284.09|0
1723734900000|2024-08-15 15:15:00|4285.54|4285.54|4286.08|4286.08|4287.3|4287.3|4284.87|4284.87|0
1723735200000|2024-08-15 15:20:00|4285.73|4285.73|4285.83|4285.83|4286.52|4286.52|4283.51|4283.51|0
1723735500000|2024-08-15 15:25:00|4286.05|4286.05|4282.52|4282.52|4286.68|4286.68|4281.6|4281.6|0
1723792500000|2024-08-16 07:15:00|4291.13|4291.13|4288.29|4288.29|4291.46|4291.46|4285.03|4285.03|0
1723792800000|2024-08-16 07:20:00|4288.62|4288.62|4284.87|4284.87|4289.63|4289.63|4284.53|4284.53|0
1723793100000|2024-08-16 07:25:00|4285|4285|4285.65|4285.65|4286.4|4286.4|4284.1|4284.1|0
1723793400000|2024-08-16 07:30:00|4285.52|4285.52|4290.86|4290.86|4290.86|4290.86|4284.16|4284.16|0
1723793700000|2024-08-16 07:35:00|4291.01|4291.01|4289.5|4289.5|4291.96|4291.96|4289.5|4289.5|0
1723794000000|2024-08-16 07:40:00|4289.83|4289.83|4290.94|4290.94|4292.55|4292.55|4288.85|4288.85|0
1723794300000|2024-08-16 07:45:00|4290.72|4290.72|4291.11|4291.11|4291.95|4291.95|4289.56|4289.56|0
1723794600000|2024-08-16 07:50:00|4290.53|4290.53|4290.06|4290.06|4292.76|4292.76|4290.06|4290.06|0
1723794900000|2024-08-16 07:55:00|4290.5|4290.5|4294.86|4294.86|4294.86|4294.86|4290.02|4290.02|0
1723795200000|2024-08-16 08:00:00|4293.86|4293.86|4301.34|4301.34|4301.34|4301.34|4293.86|4293.86|0
1723795500000|2024-08-16 08:05:00|4301.68|4301.68|4310.36|4310.36|4310.36|4310.36|4301.59|4301.59|0
1723795800000|2024-08-16 08:10:00|4310.7|4310.7|4307.82|4307.82|4310.7|4310.7|4307.82|4307.82|0
1723796100000|2024-08-16 08:15:00|4307.74|4307.74|4310.59|4310.59|4310.73|4310.73|4306.65|4306.65|0
1723796400000|2024-08-16 08:20:00|4310.73|4310.73|4310.82|4310.82|4311.28|4311.28|4309.62|4309.62|0
1723796700000|2024-08-16 08:25:00|4310.9|4310.9|4307.77|4307.77|4311.23|4311.23|4307.77|4307.77|0
1723797000000|2024-08-16 08:30:00|4307.44|4307.44|4311.31|4311.31|4311.53|4311.53|4306.46|4306.46|0
1723797300000|2024-08-16 08:35:00|4311.53|4311.53|4314.63|4314.63|4314.63|4314.63|4311.53|4311.53|0
1723797600000|2024-08-16 08:40:00|4314.97|4314.97|4315.34|4315.34|4317.4|4317.4|4314.97|4314.97|0
1723797900000|2024-08-16 08:45:00|4315.29|4315.29|4316.41|4316.41|4316.56|4316.56|4314.61|4314.61|0
1723798200000|2024-08-16 08:50:00|4316.19|4316.19|4316.14|4316.14|4317.26|4317.26|4315.79|4315.79|0
1723798500000|2024-08-16 08:55:00|4316.28|4316.28|4313.38|4313.38|4316.28|4316.28|4313.27|4313.27|0
1723798800000|2024-08-16 09:00:00|4313.25|4313.25|4314.12|4314.12|4314.25|4314.25|4311.29|4311.29|0
1723799100000|2024-08-16 09:05:00|4313.99|4313.99|4312.73|4312.73|4315.07|4315.07|4312.52|4312.52|0
1723799400000|2024-08-16 09:10:00|4312.7|4312.7|4312.74|4312.74|4312.74|4312.74|4312.7|4312.7|0
1723799700000|2024-08-16 09:15:00|4312.72|4312.72|4309.65|4309.65|4312.72|4312.72|4304.29|4304.29|0
1723800000000|2024-08-16 09:20:00|4309.99|4309.99|4313.61|4313.61|4314.41|4314.41|4309.74|4309.74|0
1723800300000|2024-08-16 09:25:00|4313.28|4313.28|4309.03|4309.03|4313.28|4313.28|4309.03|4309.03|0
1723800600000|2024-08-16 09:30:00|4308.98|4308.98|4310.12|4310.12|4310.67|4310.67|4308.93|4308.93|0
1723800900000|2024-08-16 09:35:00|4309.45|4309.45|4309.01|4309.01|4310.63|4310.63|4308.78|4308.78|0
1723801200000|2024-08-16 09:40:00|4309.34|4309.34|4305.65|4305.65|4309.34|4309.34|4305.65|4305.65|0
1723801500000|2024-08-16 09:45:00|4305.59|4305.59|4306.01|4306.01|4306.7|4306.7|4304.28|4304.28|0
1723801800000|2024-08-16 09:50:00|4306.05|4306.05|4307.9|4307.9|4309.5|4309.5|4305.07|4305.07|0
1723802100000|2024-08-16 09:55:00|4308.23|4308.23|4308.75|4308.75|4309.95|4309.95|4307.9|4307.9|0
1723802400000|2024-08-16 10:00:00|4308.42|4308.42|4303.24|4303.24|4308.42|4308.42|4303.04|4303.04|0
1723802700000|2024-08-16 10:05:00|4302.91|4302.91|4300.98|4300.98|4302.91|4302.91|4299.42|4299.42|0
1723803000000|2024-08-16 10:10:00|4301.23|4301.23|4302.83|4302.83|4302.83|4302.83|4299.79|4299.79|0
1723803300000|2024-08-16 10:15:00|4302.5|4302.5|4300.41|4300.41|4302.5|4302.5|4300.41|4300.41|0
1723803600000|2024-08-16 10:20:00|4300.32|4300.32|4299.43|4299.43|4300.99|4300.99|4299.05|4299.05|0
1723803900000|2024-08-16 10:25:00|4299.76|4299.76|4299.98|4299.98|4300.1|4300.1|4299.18|4299.18|0
1723804200000|2024-08-16 10:30:00|4300.3|4300.3|4300.62|4300.62|4301.63|4301.63|4299.88|4299.88|0
1723804500000|2024-08-16 10:35:00|4300.76|4300.76|4300.6|4300.6|4301.35|4301.35|4300.09|4300.09|0
1723804800000|2024-08-16 10:40:00|4300.26|4300.26|4301.36|4301.36|4301.36|4301.36|4299.2|4299.2|0
1723805100000|2024-08-16 10:45:00|4301.44|4301.44|4302.54|4302.54|4302.54|4302.54|4300.04|4300.04|0
1723805400000|2024-08-16 10:50:00|4302.87|4302.87|4303.7|4303.7|4303.7|4303.7|4302.87|4302.87|0
1723805700000|2024-08-16 10:55:00|4304.15|4304.15|4306.36|4306.36|4306.36|4306.36|4304.15|4304.15|0
1723806000000|2024-08-16 11:00:00|4306.03|4306.03|4303.09|4303.09|4306.03|4306.03|4302.87|4302.87|0
1723806300000|2024-08-16 11:05:00|4303.42|4303.42|4302.37|4302.37|4304.66|4304.66|4302.26|4302.26|0
1723806600000|2024-08-16 11:10:00|4302.26|4302.26|4300.84|4300.84|4303.43|4303.43|4300.84|4300.84|0
1723806900000|2024-08-16 11:15:00|4301.1|4301.1|4299.99|4299.99|4301.1|4301.1|4299.95|4299.95|0
1723807200000|2024-08-16 11:20:00|4300.32|4300.32|4300.29|4300.29|4300.88|4300.88|4299.85|4299.85|0
1723807500000|2024-08-16 11:25:00|4299.96|4299.96|4298.56|4298.56|4300.29|4300.29|4298.56|4298.56|0
1723807800000|2024-08-16 11:30:00|4298.43|4298.43|4297.56|4297.56|4299.02|4299.02|4297.56|4297.56|0
1723808100000|2024-08-16 11:35:00|4297.43|4297.43|4299.55|4299.55|4299.72|4299.72|4297.29|4297.29|0
1723808400000|2024-08-16 11:40:00|4299.66|4299.66|4298.88|4298.88|4299.96|4299.96|4297.48|4297.48|0
1723808700000|2024-08-16 11:45:00|4298.54|4298.54|4297.19|4297.19|4299.2|4299.2|4296.56|4296.56|0
1723809000000|2024-08-16 11:50:00|4296.85|4296.85|4294.66|4294.66|4296.85|4296.85|4294.52|4294.52|0
1723809300000|2024-08-16 11:55:00|4294.72|4294.72|4293.93|4293.93|4294.93|4294.93|4293.93|4293.93|0
1723809600000|2024-08-16 12:00:00|4294.16|4294.16|4294.39|4294.39|4295.26|4295.26|4293.89|4293.89|0
1723809900000|2024-08-16 12:05:00|4294.51|4294.51|4294.51|4294.51|4294.64|4294.64|4294.39|4294.39|0
1723810200000|2024-08-16 12:10:00|4294.84|4294.84|4295.97|4295.97|4295.97|4295.97|4294.84|4294.84|0
1723810500000|2024-08-16 12:15:00|4296.01|4296.01|4292.43|4292.43|4296.01|4296.01|4292.4|4292.4|0
1723810800000|2024-08-16 12:20:00|4292.09|4292.09|4293.18|4293.18|4293.18|4293.18|4290.48|4290.48|0
1723811100000|2024-08-16 12:25:00|4293.32|4293.32|4292.25|4292.25|4294.15|4294.15|4292.25|4292.25|0
1723811400000|2024-08-16 12:30:00|4292.17|4292.17|4286.01|4286.01|4292.95|4292.95|4284.63|4284.63|0
1723811700000|2024-08-16 12:35:00|4285.9|4285.9|4286.51|4286.51|4288.84|4288.84|4285.9|4285.9|0
1723812000000|2024-08-16 12:40:00|4286.59|4286.59|4290.67|4290.67|4291.9|4291.9|4286.59|4286.59|0
1723812300000|2024-08-16 12:45:00|4290.44|4290.44|4289.11|4289.11|4291.42|4291.42|4288.7|4288.7|0
1723812600000|2024-08-16 12:50:00|4289|4289|4285.38|4285.38|4289|4289|4285.05|4285.05|0
1723812900000|2024-08-16 12:55:00|4285.71|4285.71|4287.5|4287.5|4288.71|4288.71|4284.55|4284.55|0
1723813200000|2024-08-16 13:00:00|4286.83|4286.83|4287.14|4287.14|4287.43|4287.43|4286.12|4286.12|0
1723813500000|2024-08-16 13:05:00|4287.27|4287.27|4287.61|4287.61|4289.93|4289.93|4287.27|4287.27|0
1723813800000|2024-08-16 13:10:00|4287.87|4287.87|4287.76|4287.76|4289.48|4289.48|4287.27|4287.27|0
1723814100000|2024-08-16 13:15:00|4287.42|4287.42|4289.03|4289.03|4289.03|4289.03|4286.07|4286.07|0
1723814400000|2024-08-16 13:20:00|4288.92|4288.92|4290.28|4290.28|4291.79|4291.79|4288.88|4288.88|0
1723814700000|2024-08-16 13:25:00|4289.95|4289.95|4289.66|4289.66|4290.28|4290.28|4288.88|4288.88|0
1723815000000|2024-08-16 13:30:00|4289.73|4289.73|4287.18|4287.18|4291.96|4291.96|4287.18|4287.18|0
1723815300000|2024-08-16 13:35:00|4287.52|4287.52|4292.84|4292.84|4293.78|4293.78|4287.52|4287.52|0
1723815600000|2024-08-16 13:40:00|4292.7|4292.7|4294.85|4294.85|4297.21|4297.21|4292.7|4292.7|0
1723815900000|2024-08-16 13:45:00|4294.77|4294.77|4303.04|4303.04|4303.49|4303.49|4294.43|4294.43|0
1723816200000|2024-08-16 13:50:00|4302.83|4302.83|4305.31|4305.31|4305.36|4305.36|4301.46|4301.46|0
1723816500000|2024-08-16 13:55:00|4305.44|4305.44|4308.37|4308.37|4308.37|4308.37|4304.59|4304.59|0
1723816800000|2024-08-16 14:00:00|4308.24|4308.24|4314.67|4314.67|4315.41|4315.41|4308.17|4308.17|0
1723817100000|2024-08-16 14:05:00|4314.54|4314.54|4312.2|4312.2|4314.54|4314.54|4311.4|4311.4|0
1723817400000|2024-08-16 14:10:00|4313.2|4313.2|4312.22|4312.22|4314.03|4314.03|4311.89|4311.89|0
1723817700000|2024-08-16 14:15:00|4312.3|4312.3|4312.51|4312.51|4314.82|4314.82|4311.56|4311.56|0
1723818000000|2024-08-16 14:20:00|4312.85|4312.85|4311.52|4311.52|4312.85|4312.85|4310.58|4310.58|0
1723818300000|2024-08-16 14:25:00|4311.44|4311.44|4310.81|4310.81|4311.51|4311.51|4309.88|4309.88|0
1723818600000|2024-08-16 14:30:00|4310.48|4310.48|4310.78|4310.78|4311.4|4311.4|4309.32|4309.32|0
1723818900000|2024-08-16 14:35:00|4311.11|4311.11|4312.28|4312.28|4313.46|4313.46|4310.84|4310.84|0
1723819200000|2024-08-16 14:40:00|4311.94|4311.94|4305.25|4305.25|4312.08|4312.08|4305.25|4305.25|0
1723819500000|2024-08-16 14:45:00|4305.58|4305.58|4304.01|4304.01|4306.53|4306.53|4303.88|4303.88|0
1723819800000|2024-08-16 14:50:00|4304.59|4304.59|4307.94|4307.94|4308.55|4308.55|4304.59|4304.59|0
1723820100000|2024-08-16 14:55:00|4307.39|4307.39|4306.3|4306.3|4308.85|4308.85|4305.63|4305.63|0
1723820400000|2024-08-16 15:00:00|4306.33|4306.33|4304.3|4304.3|4306.35|4306.35|4303.31|4303.31|0
1723820700000|2024-08-16 15:05:00|4304.17|4304.17|4303.16|4303.16|4304.4|4304.4|4302.2|4302.2|0
1723821000000|2024-08-16 15:10:00|4303.02|4303.02|4307.05|4307.05|4307.27|4307.27|4301.73|4301.73|0
1723821300000|2024-08-16 15:15:00|4307.13|4307.13|4306.94|4306.94|4307.13|4307.13|4305.29|4305.29|0
1723821600000|2024-08-16 15:20:00|4307.05|4307.05|4305.1|4305.1|4307.38|4307.38|4304.5|4304.5|0
1723821900000|2024-08-16 15:25:00|4305.43|4305.43|4306.17|4306.17|4306.82|4306.82|4303|4303|0
1724051700000|2024-08-19 07:15:00|4301.81|4301.81|4298.79|4298.79|4301.84|4301.84|4297.19|4297.19|0
1724052000000|2024-08-19 07:20:00|4298.46|4298.46|4306.16|4306.16|4306.16|4306.16|4298.16|4298.16|0
1724052300000|2024-08-19 07:25:00|4306.3|4306.3|4306.53|4306.53|4308.41|4308.41|4305.76|4305.76|0
1724052600000|2024-08-19 07:30:00|4306.87|4306.87|4303.61|4303.61|4307.78|4307.78|4303.34|4303.34|0
1724052900000|2024-08-19 07:35:00|4303.53|4303.53|4302.93|4302.93|4304.74|4304.74|4300.46|4300.46|0
1724053200000|2024-08-19 07:40:00|4302.71|4302.71|4307.25|4307.25|4307.25|4307.25|4301.94|4301.94|0
1724053500000|2024-08-19 07:45:00|4307.61|4307.61|4306.82|4306.82|4308.88|4308.88|4305.32|4305.32|0
1724053800000|2024-08-19 07:50:00|4306.9|4306.9|4303.1|4303.1|4306.9|4306.9|4302.92|4302.92|0
1724054100000|2024-08-19 07:55:00|4302.76|4302.76|4303.75|4303.75|4305.45|4305.45|4302.5|4302.5|0
1724054400000|2024-08-19 08:00:00|4303.4|4303.4|4305.84|4305.84|4306|4306|4303.36|4303.36|0
1724054700000|2024-08-19 08:05:00|4305.77|4305.77|4304.2|4304.2|4305.77|4305.77|4301.85|4301.85|0
1724055000000|2024-08-19 08:10:00|4304.34|4304.34|4306.65|4306.65|4306.65|4306.65|4304.34|4304.34|0
1724055300000|2024-08-19 08:15:00|4307.65|4307.65|4309.92|4309.92|4311.18|4311.18|4307.65|4307.65|0
1724055600000|2024-08-19 08:20:00|4309.78|4309.78|4312.01|4312.01|4312.01|4312.01|4309.58|4309.58|0
1724055900000|2024-08-19 08:25:00|4312.24|4312.24|4315.53|4315.53|4315.53|4315.53|4312.24|4312.24|0
1724056200000|2024-08-19 08:30:00|4315.42|4315.42|4315.32|4315.32|4316.71|4316.71|4314.6|4314.6|0
1724056500000|2024-08-19 08:35:00|4315.21|4315.21|4311.65|4311.65|4315.21|4315.21|4311.53|4311.53|0
1724056800000|2024-08-19 08:40:00|4311.52|4311.52|4310.86|4310.86|4311.52|4311.52|4307.38|4307.38|0
1724057100000|2024-08-19 08:45:00|4311.09|4311.09|4310.85|4310.85|4311.75|4311.75|4310.71|4310.71|0
1724057400000|2024-08-19 08:50:00|4309.85|4309.85|4309.74|4309.74|4309.85|4309.85|4307.6|4307.6|0
1724057700000|2024-08-19 08:55:00|4309.85|4309.85|4312.04|4312.04|4312.49|4312.49|4309.61|4309.61|0
1724058000000|2024-08-19 09:00:00|4311.9|4311.9|4310.87|4310.87|4311.9|4311.9|4310.5|4310.5|0
1724058300000|2024-08-19 09:05:00|4310.54|4310.54|4313.73|4313.73|4313.93|4313.93|4310.54|4310.54|0
1724058600000|2024-08-19 09:10:00|4314|4314|4313.1|4313.1|4316.72|4316.72|4313.1|4313.1|0
1724058900000|2024-08-19 09:15:00|4313.23|4313.23|4313.2|4313.2|4314.25|4314.25|4313.06|4313.06|0
1724059200000|2024-08-19 09:20:00|4313.15|4313.15|4314.53|4314.53|4314.62|4314.62|4312.72|4312.72|0
1724059500000|2024-08-19 09:25:00|4314.61|4314.61|4315.04|4315.04|4315.9|4315.9|4312.65|4312.65|0
1724059800000|2024-08-19 09:30:00|4314.91|4314.91|4314.02|4314.02|4315.04|4315.04|4313.51|4313.51|0
1724060100000|2024-08-19 09:35:00|4314.68|4314.68|4315.74|4315.74|4315.77|4315.77|4314.66|4314.66|0
1724060400000|2024-08-19 09:40:00|4315.78|4315.78|4313.3|4313.3|4315.78|4315.78|4312.95|4312.95|0
1724060700000|2024-08-19 09:45:00|4313.27|4313.27|4312.03|4312.03|4313.6|4313.6|4311.7|4311.7|0
1724061000000|2024-08-19 09:50:00|4312.17|4312.17|4314.42|4314.42|4314.7|4314.7|4312.17|4312.17|0
1724061300000|2024-08-19 09:55:00|4314.75|4314.75|4314.86|4314.86|4315.06|4315.06|4314.43|4314.43|0
1724061600000|2024-08-19 10:00:00|4314.35|4314.35|4312.98|4312.98|4314.89|4314.89|4312.98|4312.98|0
1724061900000|2024-08-19 10:05:00|4313.24|4313.24|4314.27|4314.27|4314.35|4314.35|4311.99|4311.99|0
1724062200000|2024-08-19 10:10:00|4314.14|4314.14|4312.8|4312.8|4314.14|4314.14|4311.8|4311.8|0
1724062500000|2024-08-19 10:15:00|4312.67|4312.67|4309.84|4309.84|4312.78|4312.78|4309.32|4309.32|0
1724062800000|2024-08-19 10:20:00|4309.8|4309.8|4311.22|4311.22|4311.22|4311.22|4309.52|4309.52|0
1724063100000|2024-08-19 10:25:00|4311.08|4311.08|4312.58|4312.58|4312.65|4312.65|4311.08|4311.08|0
1724063400000|2024-08-19 10:30:00|4312.72|4312.72|4312.84|4312.84|4313.2|4313.2|4312.03|4312.03|0
1724063700000|2024-08-19 10:35:00|4312.76|4312.76|4312.31|4312.31|4314.86|4314.86|4312.31|4312.31|0
1724064000000|2024-08-19 10:40:00|4312.17|4312.17|4314.9|4314.9|4314.9|4314.9|4311.44|4311.44|0
1724064300000|2024-08-19 10:45:00|4314.57|4314.57|4315.76|4315.76|4315.76|4315.76|4314.46|4314.46|0
1724064600000|2024-08-19 10:50:00|4315.29|4315.29|4313.89|4313.89|4315.29|4315.29|4312.99|4312.99|0
1724064900000|2024-08-19 10:55:00|4313.76|4313.76|4313.91|4313.91|4315.25|4315.25|4313.76|4313.76|0
1724065200000|2024-08-19 11:00:00|4314.13|4314.13|4312.24|4312.24|4315.06|4315.06|4311.62|4311.62|0
1724065500000|2024-08-19 11:05:00|4312.17|4312.17|4309.91|4309.91|4312.17|4312.17|4309.91|4309.91|0
1724065800000|2024-08-19 11:10:00|4309.68|4309.68|4311.16|4311.16|4311.39|4311.39|4309.68|4309.68|0
1724066100000|2024-08-19 11:15:00|4310.94|4310.94|4311.9|4311.9|4311.9|4311.9|4310.6|4310.6|0
1724066400000|2024-08-19 11:20:00|4312.23|4312.23|4310.88|4310.88|4312.23|4312.23|4310.75|4310.75|0
1724066700000|2024-08-19 11:25:00|4310.66|4310.66|4309.44|4309.44|4310.66|4310.66|4309.44|4309.44|0
1724067000000|2024-08-19 11:30:00|4309.11|4309.11|4309.67|4309.67|4309.91|4309.91|4307.56|4307.56|0
1724067300000|2024-08-19 11:35:00|4310.13|4310.13|4312.2|4312.2|4312.2|4312.2|4310.13|4310.13|0
1724067600000|2024-08-19 11:40:00|4312.06|4312.06|4311.06|4311.06|4312.06|4312.06|4309.66|4309.66|0
1724067900000|2024-08-19 11:45:00|4310.72|4310.72|4310.14|4310.14|4310.72|4310.72|4309.35|4309.35|0
1724068200000|2024-08-19 11:50:00|4310.06|4310.06|4311.54|4311.54|4311.54|4311.54|4309.88|4309.88|0
1724068500000|2024-08-19 11:55:00|4312.2|4312.2|4313.09|4313.09|4313.34|4313.34|4312.2|4312.2|0
1724068800000|2024-08-19 12:00:00|4313.06|4313.06|4314.53|4314.53|4314.57|4314.57|4312.95|4312.95|0
1724069100000|2024-08-19 12:05:00|4314.42|4314.42|4312.99|4312.99|4314.42|4314.42|4311.93|4311.93|0
1724069400000|2024-08-19 12:10:00|4313.12|4313.12|4314.17|4314.17|4314.17|4314.17|4313.12|4313.12|0
1724069700000|2024-08-19 12:15:00|4314.28|4314.28|4315.69|4315.69|4315.88|4315.88|4314.24|4314.24|0
1724070000000|2024-08-19 12:20:00|4315.02|4315.02|4315.76|4315.76|4316.66|4316.66|4314.85|4314.85|0
1724070300000|2024-08-19 12:25:00|4315.84|4315.84|4318.08|4318.08|4319.31|4319.31|4315.84|4315.84|0
1724070600000|2024-08-19 12:30:00|4317.95|4317.95|4318.47|4318.47|4318.75|4318.75|4317.95|4317.95|0
1724070900000|2024-08-19 12:35:00|4318.8|4318.8|4317.93|4317.93|4319|4319|4317.87|4317.87|0
1724071200000|2024-08-19 12:40:00|4317.6|4317.6|4321.69|4321.69|4321.69|4321.69|4317.6|4317.6|0
1724071500000|2024-08-19 12:45:00|4321.02|4321.02|4322.73|4322.73|4323.06|4323.06|4320.53|4320.53|0
1724071800000|2024-08-19 12:50:00|4322.84|4322.84|4319.24|4319.24|4322.84|4322.84|4317.89|4317.89|0
1724072100000|2024-08-19 12:55:00|4319.11|4319.11|4317.36|4317.36|4319.11|4319.11|4317.14|4317.14|0
1724072400000|2024-08-19 13:00:00|4317.57|4317.57|4320.44|4320.44|4320.81|4320.81|4317.57|4317.57|0
1724072700000|2024-08-19 13:05:00|4320.77|4320.77|4321.97|4321.97|4322.69|4322.69|4320.77|4320.77|0
1724073000000|2024-08-19 13:10:00|4322.1|4322.1|4323.71|4323.71|4324.26|4324.26|4321.18|4321.18|0
1724073300000|2024-08-19 13:15:00|4323.98|4323.98|4327.13|4327.13|4328.23|4328.23|4323.27|4323.27|0
1724073600000|2024-08-19 13:20:00|4326.91|4326.91|4326.96|4326.96|4327.85|4327.85|4325.1|4325.1|0
1724073900000|2024-08-19 13:25:00|4326.74|4326.74|4327.01|4327.01|4328.28|4328.28|4324.93|4324.93|0
1724074200000|2024-08-19 13:30:00|4327.34|4327.34|4339.46|4339.46|4339.46|4339.46|4326.68|4326.68|0
1724074500000|2024-08-19 13:35:00|4340.24|4340.24|4339.04|4339.04|4341.62|4341.62|4338.98|4338.98|0
1724074800000|2024-08-19 13:40:00|4338.96|4338.96|4335.49|4335.49|4338.96|4338.96|4335.49|4335.49|0
1724075100000|2024-08-19 13:45:00|4335.6|4335.6|4335.6|4335.6|4337.33|4337.33|4334.62|4334.62|0
1724075400000|2024-08-19 13:50:00|4335.63|4335.63|4337.14|4337.14|4338.51|4338.51|4335.01|4335.01|0
1724075700000|2024-08-19 13:55:00|4337.01|4337.01|4337.65|4337.65|4338.12|4338.12|4335.57|4335.57|0
1724076000000|2024-08-19 14:00:00|4337.51|4337.51|4336.37|4336.37|4338.28|4338.28|4333.91|4333.91|0
1724076300000|2024-08-19 14:05:00|4336.6|4336.6|4335.29|4335.29|4337.62|4337.62|4334.57|4334.57|0
1724076600000|2024-08-19 14:10:00|4335.18|4335.18|4333.58|4333.58|4335.18|4335.18|4331.5|4331.5|0
1724076900000|2024-08-19 14:15:00|4333.65|4333.65|4334.42|4334.42|4334.77|4334.77|4331.91|4331.91|0
1724077200000|2024-08-19 14:20:00|4334.29|4334.29|4334.38|4334.38|4335.64|4335.64|4333.6|4333.6|0
1724077500000|2024-08-19 14:25:00|4334.58|4334.58|4334.47|4334.47|4335.98|4335.98|4334.3|4334.3|0
1724077800000|2024-08-19 14:30:00|4335.16|4335.16|4331.92|4331.92|4335.38|4335.38|4330.88|4330.88|0
1724078100000|2024-08-19 14:35:00|4332.14|4332.14|4334.13|4334.13|4334.76|4334.76|4332.14|4332.14|0
1724078400000|2024-08-19 14:40:00|4334.47|4334.47|4334.51|4334.51|4334.84|4334.84|4332.56|4332.56|0
1724078700000|2024-08-19 14:45:00|4334.73|4334.73|4335.19|4335.19|4335.26|4335.26|4333.19|4333.19|0
1724079000000|2024-08-19 14:50:00|4335.32|4335.32|4339.88|4339.88|4340.43|4340.43|4335.32|4335.32|0
1724079300000|2024-08-19 14:55:00|4339.54|4339.54|4340.23|4340.23|4341.02|4341.02|4339.1|4339.1|0
1724079600000|2024-08-19 15:00:00|4339.9|4339.9|4338.08|4338.08|4340.03|4340.03|4337.94|4337.94|0
1724079900000|2024-08-19 15:05:00|4338.41|4338.41|4339.63|4339.63|4339.77|4339.77|4338.33|4338.33|0
1724080200000|2024-08-19 15:10:00|4339.51|4339.51|4337.13|4337.13|4341.21|4341.21|4337.13|4337.13|0
1724080500000|2024-08-19 15:15:00|4337.15|4337.15|4338.45|4338.45|4339.31|4339.31|4337.15|4337.15|0
1724080800000|2024-08-19 15:20:00|4338|4338|4337.75|4337.75|4338.24|4338.24|4336.11|4336.11|0
1724081100000|2024-08-19 15:25:00|4337.62|4337.62|4339.17|4339.17|4339.46|4339.46|4335.67|4335.67|0
1724138100000|2024-08-20 07:15:00|4334.47|4334.47|4330.99|4330.99|4335.99|4335.99|4330.6|4330.6|0
1724138400000|2024-08-20 07:20:00|4331.33|4331.33|4333.23|4333.23|4335.63|4335.63|4330.77|4330.77|0
1724138700000|2024-08-20 07:25:00|4332.9|4332.9|4329.74|4329.74|4333.67|4333.67|4329.74|4329.74|0
1724139000000|2024-08-20 07:30:00|4329.81|4329.81|4326.66|4326.66|4331.4|4331.4|4325.5|4325.5|0
1724139300000|2024-08-20 07:35:00|4326.81|4326.81|4322.7|4322.7|4328.03|4328.03|4322.29|4322.29|0
1724139600000|2024-08-20 07:40:00|4322.37|4322.37|4322.76|4322.76|4324.73|4324.73|4321.72|4321.72|0
1724139900000|2024-08-20 07:45:00|4323.09|4323.09|4321.21|4321.21|4323.43|4323.43|4320.19|4320.19|0
1724140200000|2024-08-20 07:50:00|4321.08|4321.08|4318.48|4318.48|4321.08|4321.08|4316.9|4316.9|0
1724140500000|2024-08-20 07:55:00|4317.43|4317.43|4314.29|4314.29|4317.7|4317.7|4314.29|4314.29|0
1724140800000|2024-08-20 08:00:00|4314.63|4314.63|4311.89|4311.89|4314.93|4314.93|4309.79|4309.79|0
1724141100000|2024-08-20 08:05:00|4311.63|4311.63|4310.93|4310.93|4314.91|4314.91|4308.87|4308.87|0
1724141400000|2024-08-20 08:10:00|4311.93|4311.93|4309.59|4309.59|4313.68|4313.68|4309.59|4309.59|0
1724141700000|2024-08-20 08:15:00|4310.25|4310.25|4306.99|4306.99|4310.81|4310.81|4306.99|4306.99|0
1724142000000|2024-08-20 08:20:00|4307.84|4307.84|4308.78|4308.78|4309.56|4309.56|4307.55|4307.55|0
1724142300000|2024-08-20 08:25:00|4309.11|4309.11|4306.52|4306.52|4310.2|4310.2|4305.78|4305.78|0
1724142600000|2024-08-20 08:30:00|4306.79|4306.79|4298.95|4298.95|4307.01|4307.01|4298.73|4298.73|0
1724142900000|2024-08-20 08:35:00|4298.73|4298.73|4298.4|4298.4|4303.12|4303.12|4297.45|4297.45|0
1724143200000|2024-08-20 08:40:00|4297.96|4297.96|4295.94|4295.94|4297.96|4297.96|4295.92|4295.92|0
1724143500000|2024-08-20 08:45:00|4295.81|4295.81|4295.36|4295.36|4296.69|4296.69|4293.29|4293.29|0
1724143800000|2024-08-20 08:50:00|4295.34|4295.34|4294.58|4294.58|4296.31|4296.31|4293.83|4293.83|0
1724144100000|2024-08-20 08:55:00|4294.24|4294.24|4300.61|4300.61|4300.72|4300.72|4293.38|4293.38|0
1724144400000|2024-08-20 09:00:00|4300.83|4300.83|4301.14|4301.14|4303.37|4303.37|4300.83|4300.83|0
1724144700000|2024-08-20 09:05:00|4301.36|4301.36|4302.52|4302.52|4303.3|4303.3|4301.25|4301.25|0
1724145000000|2024-08-20 09:10:00|4302.41|4302.41|4301.97|4301.97|4302.97|4302.97|4299.48|4299.48|0
1724145300000|2024-08-20 09:15:00|4302.31|4302.31|4300.92|4300.92|4303.42|4303.42|4300.91|4300.91|0
1724145600000|2024-08-20 09:20:00|4301.05|4301.05|4298.55|4298.55|4302.72|4302.72|4298.55|4298.55|0
1724145900000|2024-08-20 09:25:00|4297.46|4297.46|4296.12|4296.12|4297.46|4297.46|4292.22|4292.22|0
1724146200000|2024-08-20 09:30:00|4296.56|4296.56|4293.19|4293.19|4297.63|4297.63|4293.19|4293.19|0
1724146500000|2024-08-20 09:35:00|4292.97|4292.97|4290.85|4290.85|4293.05|4293.05|4290.85|4290.85|0
1724146800000|2024-08-20 09:40:00|4290.73|4290.73|4288.28|4288.28|4290.73|4290.73|4287.25|4287.25|0
1724147100000|2024-08-20 09:45:00|4288.61|4288.61|4285.97|4285.97|4289.06|4289.06|4285.84|4285.84|0
1724147400000|2024-08-20 09:50:00|4285.84|4285.84|4289.21|4289.21|4289.21|4289.21|4284.12|4284.12|0
1724147700000|2024-08-20 09:55:00|4288.88|4288.88|4288.02|4288.02|4289.81|4289.81|4287.91|4287.91|0
1724148000000|2024-08-20 10:00:00|4287.91|4287.91|4286.34|4286.34|4288.02|4288.02|4284.82|4284.82|0
1724148300000|2024-08-20 10:05:00|4286.56|4286.56|4288.64|4288.64|4288.64|4288.64|4286.01|4286.01|0
1724148600000|2024-08-20 10:10:00|4288.08|4288.08|4287.25|4287.25|4288.41|4288.41|4286.62|4286.62|0
1724148900000|2024-08-20 10:15:00|4287.48|4287.48|4289.03|4289.03|4289.76|4289.76|4287.48|4287.48|0
1724149200000|2024-08-20 10:20:00|4288.89|4288.89|4289.19|4289.19|4290.33|4290.33|4288.19|4288.19|0
1724149500000|2024-08-20 10:25:00|4289.12|4289.12|4289.18|4289.18|4290.99|4290.99|4288.1|4288.1|0
1724149800000|2024-08-20 10:30:00|4289.54|4289.54|4291.62|4291.62|4292.73|4292.73|4289.54|4289.54|0
1724150100000|2024-08-20 10:35:00|4291.7|4291.7|4294.26|4294.26|4294.26|4294.26|4290.93|4290.93|0
1724150400000|2024-08-20 10:40:00|4294.21|4294.21|4294.77|4294.77|4294.95|4294.95|4293.44|4293.44|0
1724150700000|2024-08-20 10:45:00|4294.99|4294.99|4298.71|4298.71|4298.71|4298.71|4294.99|4294.99|0
1724151000000|2024-08-20 10:50:00|4298.7|4298.7|4297.62|4297.62|4298.76|4298.76|4296.3|4296.3|0
1724151300000|2024-08-20 10:55:00|4297.76|4297.76|4297.75|4297.75|4298.3|4298.3|4297.1|4297.1|0
1724151600000|2024-08-20 11:00:00|4297.77|4297.77|4294.74|4294.74|4298.37|4298.37|4294.29|4294.29|0
1724151900000|2024-08-20 11:05:00|4294.41|4294.41|4293.03|4293.03|4294.99|4294.99|4292.59|4292.59|0
1724152200000|2024-08-20 11:10:00|4292.7|4292.7|4291.59|4291.59|4293.04|4293.04|4291.51|4291.51|0
1724152500000|2024-08-20 11:15:00|4291.83|4291.83|4293.05|4293.05|4293.06|4293.06|4291.79|4291.79|0
1724152800000|2024-08-20 11:20:00|4292.7|4292.7|4293.05|4293.05|4293.05|4293.05|4291.43|4291.43|0
1724153100000|2024-08-20 11:25:00|4293.41|4293.41|4294.66|4294.66|4294.66|4294.66|4293.41|4293.41|0
1724153400000|2024-08-20 11:30:00|4294.53|4294.53|4294.99|4294.99|4294.99|4294.99|4293.42|4293.42|0
1724153700000|2024-08-20 11:35:00|4294.87|4294.87|4296.82|4296.82|4297.16|4297.16|4294.87|4294.87|0
1724154000000|2024-08-20 11:40:00|4296.95|4296.95|4295.49|4295.49|4297.29|4297.29|4294.53|4294.53|0
1724154300000|2024-08-20 11:45:00|4295.83|4295.83|4296.95|4296.95|4297.1|4297.1|4294.8|4294.8|0
1724154600000|2024-08-20 11:50:00|4296.15|4296.15|4295.81|4295.81|4296.15|4296.15|4295.26|4295.26|0
1724154900000|2024-08-20 11:55:00|4295.14|4295.14|4294.24|4294.24|4296.46|4296.46|4293.52|4293.52|0
1724155200000|2024-08-20 12:00:00|4294.58|4294.58|4292.55|4292.55|4294.93|4294.93|4292.55|4292.55|0
1724155500000|2024-08-20 12:05:00|4292.21|4292.21|4291.41|4291.41|4293.15|4293.15|4290.03|4290.03|0
1724155800000|2024-08-20 12:10:00|4291.64|4291.64|4289.49|4289.49|4292.44|4292.44|4288.92|4288.92|0
1724156100000|2024-08-20 12:15:00|4289.82|4289.82|4287.72|4287.72|4289.82|4289.82|4287.72|4287.72|0
1724156400000|2024-08-20 12:20:00|4287.39|4287.39|4286.6|4286.6|4287.72|4287.72|4285.4|4285.4|0
1724156700000|2024-08-20 12:25:00|4286.52|4286.52|4287.87|4287.87|4288.69|4288.69|4285.99|4285.99|0
1724157000000|2024-08-20 12:30:00|4287.79|4287.79|4284.68|4284.68|4288.74|4288.74|4284.68|4284.68|0
1724157300000|2024-08-20 12:35:00|4284.67|4284.67|4286|4286|4286.65|4286.65|4284.67|4284.67|0
1724157600000|2024-08-20 12:40:00|4285.86|4285.86|4283.85|4283.85|4286.24|4286.24|4283.53|4283.53|0
1724157900000|2024-08-20 12:45:00|4284.19|4284.19|4281.62|4281.62|4284.19|4284.19|4281.62|4281.62|0
1724158200000|2024-08-20 12:50:00|4281.84|4281.84|4282.86|4282.86|4283.02|4283.02|4280.63|4280.63|0
1724158500000|2024-08-20 12:55:00|4282.72|4282.72|4283.77|4283.77|4284.11|4284.11|4282.48|4282.48|0
1724158800000|2024-08-20 13:00:00|4283.91|4283.91|4280.82|4280.82|4284.05|4284.05|4280.48|4280.48|0
1724159100000|2024-08-20 13:05:00|4280.95|4280.95|4273.91|4273.91|4281.14|4281.14|4273.91|4273.91|0
1724159400000|2024-08-20 13:10:00|4273.8|4273.8|4269.37|4269.37|4273.8|4273.8|4268.63|4268.63|0
1724159700000|2024-08-20 13:15:00|4268.83|4268.83|4266.59|4266.59|4268.83|4268.83|4265.96|4265.96|0
1724160000000|2024-08-20 13:20:00|4266.72|4266.72|4272.18|4272.18|4272.18|4272.18|4266.16|4266.16|0
1724160300000|2024-08-20 13:25:00|4272.52|4272.52|4271.25|4271.25|4274.65|4274.65|4271.12|4271.12|0
1724160600000|2024-08-20 13:30:00|4271.22|4271.22|4273.4|4273.4|4277.47|4277.47|4270.78|4270.78|0
1724160900000|2024-08-20 13:35:00|4273.36|4273.36|4270.15|4270.15|4274.36|4274.36|4266.58|4266.58|0
1724161200000|2024-08-20 13:40:00|4270.04|4270.04|4276.29|4276.29|4276.29|4276.29|4270.04|4270.04|0
1724161500000|2024-08-20 13:45:00|4275.62|4275.62|4271.04|4271.04|4275.62|4275.62|4270.77|4270.77|0
1724161800000|2024-08-20 13:50:00|4270.7|4270.7|4273.02|4273.02|4273.47|4273.47|4269.26|4269.26|0
1724162100000|2024-08-20 13:55:00|4273.35|4273.35|4275.19|4275.19|4277.48|4277.48|4273.35|4273.35|0
1724162400000|2024-08-20 14:00:00|4275.04|4275.04|4277.49|4277.49|4277.88|4277.88|4270.45|4270.45|0
1724162700000|2024-08-20 14:05:00|4277.16|4277.16|4280.35|4280.35|4282.16|4282.16|4276.83|4276.83|0
1724163000000|2024-08-20 14:10:00|4279.88|4279.88|4277.73|4277.73|4280.26|4280.26|4274.49|4274.49|0
1724163300000|2024-08-20 14:15:00|4277.8|4277.8|4273.1|4273.1|4278.4|4278.4|4272.36|4272.36|0
1724163600000|2024-08-20 14:20:00|4273.43|4273.43|4275.24|4275.24|4275.46|4275.46|4272.11|4272.11|0
1724163900000|2024-08-20 14:25:00|4275.57|4275.57|4275.98|4275.98|4277.33|4277.33|4274.21|4274.21|0
1724164200000|2024-08-20 14:30:00|4275.85|4275.85|4277.48|4277.48|4277.48|4277.48|4274.22|4274.22|0
1724164500000|2024-08-20 14:35:00|4277.51|4277.51|4278.23|4278.23|4278.23|4278.23|4275.71|4275.71|0
1724164800000|2024-08-20 14:40:00|4278.56|4278.56|4275.89|4275.89|4278.77|4278.77|4274.89|4274.89|0
1724165100000|2024-08-20 14:45:00|4276|4276|4279|4279|4279|4279|4276|4276|0
1724165400000|2024-08-20 14:50:00|4278.87|4278.87|4277.45|4277.45|4279.64|4279.64|4276.78|4276.78|0
1724165700000|2024-08-20 14:55:00|4277.11|4277.11|4278.24|4278.24|4279.02|4279.02|4276.5|4276.5|0
1724166000000|2024-08-20 15:00:00|4278.28|4278.28|4275.3|4275.3|4278.36|4278.36|4275.3|4275.3|0
1724166300000|2024-08-20 15:05:00|4275.64|4275.64|4278.48|4278.48|4278.94|4278.94|4275.54|4275.54|0
1724166600000|2024-08-20 15:10:00|4278.46|4278.46|4276.88|4276.88|4278.46|4278.46|4273.6|4273.6|0
1724166900000|2024-08-20 15:15:00|4276.54|4276.54|4276.67|4276.67|4278.28|4278.28|4276.49|4276.49|0
1724167200000|2024-08-20 15:20:00|4276.54|4276.54|4274.32|4274.32|4277.05|4277.05|4273.84|4273.84|0
1724167500000|2024-08-20 15:25:00|4274.33|4274.33|4270.66|4270.66|4275.1|4275.1|4270.42|4270.42|0
1724224500000|2024-08-21 07:15:00|4269.85|4269.85|4265.23|4265.23|4270.01|4270.01|4265.23|4265.23|0
1724224800000|2024-08-21 07:20:00|4265.15|4265.15|4263.85|4263.85|4265.94|4265.94|4263.66|4263.66|0
1724225100000|2024-08-21 07:25:00|4264.18|4264.18|4267.5|4267.5|4267.5|4267.5|4263.27|4263.27|0
1724225400000|2024-08-21 07:30:00|4267.73|4267.73|4268.04|4268.04|4268.04|4268.04|4264.85|4264.85|0
1724225700000|2024-08-21 07:35:00|4267.71|4267.71|4269.18|4269.18|4269.34|4269.34|4267.71|4267.71|0
1724226000000|2024-08-21 07:40:00|4269.29|4269.29|4270.63|4270.63|4272.64|4272.64|4269.29|4269.29|0
1724226300000|2024-08-21 07:45:00|4270.77|4270.77|4271.49|4271.49|4271.64|4271.64|4270.17|4270.17|0
1724226600000|2024-08-21 07:50:00|4271.36|4271.36|4274.83|4274.83|4275.31|4275.31|4271.36|4271.36|0
1724226900000|2024-08-21 07:55:00|4274.96|4274.96|4272.4|4272.4|4274.96|4274.96|4271.81|4271.81|0
1724227200000|2024-08-21 08:00:00|4272.07|4272.07|4270.84|4270.84|4273.65|4273.65|4270.51|4270.51|0
1724227500000|2024-08-21 08:05:00|4270.71|4270.71|4269.47|4269.47|4271.13|4271.13|4269.45|4269.45|0
1724227800000|2024-08-21 08:10:00|4269.81|4269.81|4268.05|4268.05|4270.04|4270.04|4267.77|4267.77|0
1724228100000|2024-08-21 08:15:00|4268.19|4268.19|4270.41|4270.41|4271.74|4271.74|4267.6|4267.6|0
1724228400000|2024-08-21 08:20:00|4269.75|4269.75|4266.71|4266.71|4269.75|4269.75|4266.71|4266.71|0
1724228700000|2024-08-21 08:25:00|4266.58|4266.58|4263.27|4263.27|4266.58|4266.58|4263.27|4263.27|0
1724229000000|2024-08-21 08:30:00|4262.81|4262.81|4259.14|4259.14|4262.81|4262.81|4259.14|4259.14|0
1724229300000|2024-08-21 08:35:00|4258.8|4258.8|4259.81|4259.81|4260.45|4260.45|4257.7|4257.7|0
1724229600000|2024-08-21 08:40:00|4260.03|4260.03|4258.17|4258.17|4260.3|4260.3|4258.13|4258.13|0
1724229900000|2024-08-21 08:45:00|4258.44|4258.44|4259.69|4259.69|4259.72|4259.72|4258.1|4258.1|0
1724230200000|2024-08-21 08:50:00|4259.77|4259.77|4258.46|4258.46|4259.77|4259.77|4258.46|4258.46|0
1724230500000|2024-08-21 08:55:00|4258.13|4258.13|4258.2|4258.2|4258.2|4258.2|4257.21|4257.21|0
1724230800000|2024-08-21 09:00:00|4258.28|4258.28|4259.49|4259.49|4259.64|4259.64|4258.05|4258.05|0
1724231100000|2024-08-21 09:05:00|4259.36|4259.36|4261.29|4261.29|4261.37|4261.37|4259.25|4259.25|0
1724231400000|2024-08-21 09:10:00|4261.18|4261.18|4261.44|4261.44|4261.44|4261.44|4260.4|4260.4|0
1724231700000|2024-08-21 09:15:00|4261.77|4261.77|4262.56|4262.56|4262.66|4262.66|4261.64|4261.64|0
1724232000000|2024-08-21 09:20:00|4262.69|4262.69|4264.01|4264.01|4265.27|4265.27|4262.69|4262.69|0
1724232300000|2024-08-21 09:25:00|4263.96|4263.96|4263.97|4263.97|4264.33|4264.33|4262.81|4262.81|0
1724232600000|2024-08-21 09:30:00|4263.75|4263.75|4261.73|4261.73|4263.88|4263.88|4261.73|4261.73|0
1724232900000|2024-08-21 09:35:00|4262.07|4262.07|4264.08|4264.08|4264.08|4264.08|4262.07|4262.07|0
1724233200000|2024-08-21 09:40:00|4264.42|4264.42|4265.69|4265.69|4265.69|4265.69|4264.08|4264.08|0
1724233500000|2024-08-21 09:45:00|4265.61|4265.61|4262.5|4262.5|4265.61|4265.61|4262.5|4262.5|0
1724233800000|2024-08-21 09:50:00|4262.28|4262.28|4264.27|4264.27|4264.64|4264.64|4262.28|4262.28|0
1724234100000|2024-08-21 09:55:00|4263.94|4263.94|4266.96|4266.96|4266.96|4266.96|4263.86|4263.86|0
1724234400000|2024-08-21 10:00:00|4267.04|4267.04|4269.43|4269.43|4270.01|4270.01|4267.04|4267.04|0
1724234700000|2024-08-21 10:05:00|4269.32|4269.32|4269.9|4269.9|4269.9|4269.9|4269.06|4269.06|0
1724235000000|2024-08-21 10:10:00|4269.85|4269.85|4271.23|4271.23|4271.76|4271.76|4269.84|4269.84|0
1724235300000|2024-08-21 10:15:00|4271.69|4271.69|4271.96|4271.96|4272.54|4272.54|4270.22|4270.22|0
1724235600000|2024-08-21 10:20:00|4272.19|4272.19|4272.72|4272.72|4273.6|4273.6|4271.96|4271.96|0
1724235900000|2024-08-21 10:25:00|4272.39|4272.39|4271.78|4271.78|4272.39|4272.39|4271.38|4271.38|0
1724236200000|2024-08-21 10:30:00|4272.34|4272.34|4274.37|4274.37|4276.94|4276.94|4272.34|4272.34|0
1724236500000|2024-08-21 10:35:00|4274.24|4274.24|4275.52|4275.52|4277.13|4277.13|4274.24|4274.24|0
1724236800000|2024-08-21 10:40:00|4275.85|4275.85|4273.52|4273.52|4275.85|4275.85|4273.52|4273.52|0
1724237100000|2024-08-21 10:45:00|4273.74|4273.74|4274.57|4274.57|4275.05|4275.05|4273.74|4273.74|0
1724237400000|2024-08-21 10:50:00|4274.63|4274.63|4276.35|4276.35|4276.35|4276.35|4274.63|4274.63|0
1724237700000|2024-08-21 10:55:00|4276.23|4276.23|4279.01|4279.01|4279.01|4279.01|4276.23|4276.23|0
1724238000000|2024-08-21 11:00:00|4278.88|4278.88|4279.93|4279.93|4280.24|4280.24|4277.76|4277.76|0
1724238300000|2024-08-21 11:05:00|4279.92|4279.92|4277.92|4277.92|4279.92|4279.92|4277.13|4277.13|0
1724238600000|2024-08-21 11:10:00|4278.25|4278.25|4278.69|4278.69|4279.45|4279.45|4278.25|4278.25|0
1724238900000|2024-08-21 11:15:00|4278.68|4278.68|4278.82|4278.82|4278.82|4278.82|4278.24|4278.24|0
1724239200000|2024-08-21 11:20:00|4279.42|4279.42|4281.22|4281.22|4281.44|4281.44|4279.42|4279.42|0
1724239500000|2024-08-21 11:25:00|4281.88|4281.88|4285.37|4285.37|4285.37|4285.37|4281.88|4281.88|0
1724239800000|2024-08-21 11:30:00|4285.43|4285.43|4292.55|4292.55|4292.55|4292.55|4285.43|4285.43|0
1724240100000|2024-08-21 11:35:00|4292.89|4292.89|4291.66|4291.66|4292.89|4292.89|4291.53|4291.53|0
1724240400000|2024-08-21 11:40:00|4291.99|4291.99|4292.96|4292.96|4292.96|4292.96|4291.62|4291.62|0
1724240700000|2024-08-21 11:45:00|4292.82|4292.82|4293.55|4293.55|4295.54|4295.54|4292.68|4292.68|0
1724241000000|2024-08-21 11:50:00|4293.69|4293.69|4297.97|4297.97|4298.63|4298.63|4293.45|4293.45|0
1724241300000|2024-08-21 11:55:00|4297.52|4297.52|4298.95|4298.95|4298.95|4298.95|4297.52|4297.52|0
1724241600000|2024-08-21 12:00:00|4299.01|4299.01|4296.92|4296.92|4300.51|4300.51|4296.92|4296.92|0
1724241900000|2024-08-21 12:05:00|4297.05|4297.05|4295.36|4295.36|4297.18|4297.18|4294.21|4294.21|0
1724242200000|2024-08-21 12:10:00|4296.7|4296.7|4297.42|4297.42|4297.65|4297.65|4296.33|4296.33|0
1724242500000|2024-08-21 12:15:00|4297.44|4297.44|4295.28|4295.28|4297.44|4297.44|4294.51|4294.51|0
1724242800000|2024-08-21 12:20:00|4295.35|4295.35|4293.91|4293.91|4295.95|4295.95|4293.91|4293.91|0
1724243100000|2024-08-21 12:25:00|4294.03|4294.03|4292.47|4292.47|4294.2|4294.2|4292.47|4292.47|0
1724243400000|2024-08-21 12:30:00|4292.39|4292.39|4290.47|4290.47|4292.46|4292.46|4290.3|4290.3|0
1724243700000|2024-08-21 12:35:00|4290.55|4290.55|4291.7|4291.7|4292.1|4292.1|4290.47|4290.47|0
1724244000000|2024-08-21 12:40:00|4291.83|4291.83|4294.73|4294.73|4294.73|4294.73|4290.75|4290.75|0
1724244300000|2024-08-21 12:45:00|4295.39|4295.39|4296.08|4296.08|4296.75|4296.75|4295.32|4295.32|0
1724244600000|2024-08-21 12:50:00|4296.22|4296.22|4296.46|4296.46|4296.46|4296.46|4295.99|4295.99|0
1724244900000|2024-08-21 12:55:00|4296.24|4296.24|4295.93|4295.93|4296.72|4296.72|4295.01|4295.01|0
1724245200000|2024-08-21 13:00:00|4295.6|4295.6|4294.11|4294.11|4296.09|4296.09|4294.02|4294.02|0
1724245500000|2024-08-21 13:05:00|4294|4294|4292.03|4292.03|4294|4294|4291.57|4291.57|0
1724245800000|2024-08-21 13:10:00|4291.96|4291.96|4286.56|4286.56|4291.96|4291.96|4286.56|4286.56|0
1724246100000|2024-08-21 13:15:00|4286.37|4286.37|4284.1|4284.1|4286.37|4286.37|4284.1|4284.1|0
1724246400000|2024-08-21 13:20:00|4284.03|4284.03|4286.55|4286.55|4286.94|4286.94|4283.78|4283.78|0
1724246700000|2024-08-21 13:25:00|4286.31|4286.31|4290.09|4290.09|4290.29|4290.29|4286.03|4286.03|0
1724247000000|2024-08-21 13:30:00|4289.96|4289.96|4289.6|4289.6|4292.87|4292.87|4288.47|4288.47|0
1724247300000|2024-08-21 13:35:00|4289.47|4289.47|4282.82|4282.82|4289.53|4289.53|4281.8|4281.8|0
1724247600000|2024-08-21 13:40:00|4282.48|4282.48|4274.22|4274.22|4282.48|4282.48|4273.05|4273.05|0
1724247900000|2024-08-21 13:45:00|4274.36|4274.36|4272.66|4272.66|4275.86|4275.86|4271.65|4271.65|0
1724248200000|2024-08-21 13:50:00|4272.79|4272.79|4275.12|4275.12|4277.01|4277.01|4272.66|4272.66|0
1724248500000|2024-08-21 13:55:00|4275.45|4275.45|4276.3|4276.3|4277.5|4277.5|4275.45|4275.45|0
1724248800000|2024-08-21 14:00:00|4276.17|4276.17|4277.87|4277.87|4288.79|4288.79|4276.17|4276.17|0
1724249100000|2024-08-21 14:05:00|4277.77|4277.77|4277.6|4277.6|4279.43|4279.43|4272.79|4272.79|0
1724249400000|2024-08-21 14:10:00|4277.46|4277.46|4269.27|4269.27|4278.29|4278.29|4269.27|4269.27|0
1724249700000|2024-08-21 14:15:00|4269.17|4269.17|4272.57|4272.57|4273.13|4273.13|4266.95|4266.95|0
1724250000000|2024-08-21 14:20:00|4272.84|4272.84|4272.65|4272.65|4275.02|4275.02|4272.62|4272.62|0
1724250300000|2024-08-21 14:25:00|4272.54|4272.54|4272.48|4272.48|4273.88|4273.88|4270.48|4270.48|0
1724250600000|2024-08-21 14:30:00|4273.15|4273.15|4272.11|4272.11|4275.54|4275.54|4270.56|4270.56|0
1724250900000|2024-08-21 14:35:00|4272.19|4272.19|4277.8|4277.8|4278.4|4278.4|4272.19|4272.19|0
1724251200000|2024-08-21 14:40:00|4278.13|4278.13|4278.88|4278.88|4280.26|4280.26|4277.21|4277.21|0
1724251500000|2024-08-21 14:45:00|4279.22|4279.22|4275.69|4275.69|4280.38|4280.38|4275.69|4275.69|0
1724251800000|2024-08-21 14:50:00|4276.02|4276.02|4266.87|4266.87|4276.02|4276.02|4266.64|4266.64|0
1724252100000|2024-08-21 14:55:00|4267|4267|4270.16|4270.16|4270.16|4270.16|4265.74|4265.74|0
1724252400000|2024-08-21 15:00:00|4270.07|4270.07|4270.97|4270.97|4271.77|4271.77|4267.88|4267.88|0
1724252700000|2024-08-21 15:05:00|4271.31|4271.31|4275.72|4275.72|4275.72|4275.72|4271.31|4271.31|0
1724253000000|2024-08-21 15:10:00|4276.06|4276.06|4275.89|4275.89|4277.7|4277.7|4275.5|4275.5|0
1724253300000|2024-08-21 15:15:00|4275.56|4275.56|4271.84|4271.84|4275.76|4275.76|4271.84|4271.84|0
1724253600000|2024-08-21 15:20:00|4272.17|4272.17|4271.63|4271.63|4273.1|4273.1|4271.16|4271.16|0
1724253900000|2024-08-21 15:25:00|4271.76|4271.76|4273.03|4273.03|4273.07|4273.07|4269.23|4269.23|0
1724310900000|2024-08-22 07:15:00|4272.19|4272.19|4271.53|4271.53|4278.62|4278.62|4271.15|4271.15|0
1724311200000|2024-08-22 07:20:00|4271.42|4271.42|4265.64|4265.64|4271.57|4271.57|4264.9|4264.9|0
1724311500000|2024-08-22 07:25:00|4265.56|4265.56|4265.34|4265.34|4266.5|4266.5|4260.83|4260.83|0
1724311800000|2024-08-22 07:30:00|4265.08|4265.08|4254.43|4254.43|4265.08|4265.08|4251.86|4251.86|0
1724312100000|2024-08-22 07:35:00|4254.83|4254.83|4258.82|4258.82|4258.82|4258.82|4254.63|4254.63|0
1724312400000|2024-08-22 07:40:00|4258.78|4258.78|4262.8|4262.8|4264.82|4264.82|4258.78|4258.78|0
1724312700000|2024-08-22 07:45:00|4263.02|4263.02|4267.7|4267.7|4267.7|4267.7|4262.57|4262.57|0
1724313000000|2024-08-22 07:50:00|4268.26|4268.26|4269.9|4269.9|4271.54|4271.54|4268.12|4268.12|0
1724313300000|2024-08-22 07:55:00|4270.24|4270.24|4269.9|4269.9|4270.9|4270.9|4268.49|4268.49|0
1724313600000|2024-08-22 08:00:00|4270.57|4270.57|4271.3|4271.3|4274.65|4274.65|4270.57|4270.57|0
1724313900000|2024-08-22 08:05:00|4271.63|4271.63|4274.14|4274.14|4274.36|4274.36|4271.63|4271.63|0
1724314200000|2024-08-22 08:10:00|4273.99|4273.99|4280.6|4280.6|4280.6|4280.6|4273.99|4273.99|0
1724314500000|2024-08-22 08:15:00|4280.57|4280.57|4288.66|4288.66|4290.23|4290.23|4280.57|4280.57|0
1724314800000|2024-08-22 08:20:00|4288.22|4288.22|4285.68|4285.68|4288.36|4288.36|4285.68|4285.68|0
1724315100000|2024-08-22 08:25:00|4285.8|4285.8|4288.33|4288.33|4289.94|4289.94|4285.79|4285.79|0
1724315400000|2024-08-22 08:30:00|4288.4|4288.4|4285.7|4285.7|4290.2|4290.2|4285.03|4285.03|0
1724315700000|2024-08-22 08:35:00|4285.96|4285.96|4287.39|4287.39|4287.73|4287.73|4285.53|4285.53|0
1724316000000|2024-08-22 08:40:00|4287.26|4287.26|4289.92|4289.92|4290.93|4290.93|4286.04|4286.04|0
1724316300000|2024-08-22 08:45:00|4289.69|4289.69|4290.07|4290.07|4292.59|4292.59|4289.69|4289.69|0
1724316600000|2024-08-22 08:50:00|4290.13|4290.13|4289.86|4289.86|4290.33|4290.33|4288.38|4288.38|0
1724316900000|2024-08-22 08:55:00|4290|4290|4288.41|4288.41|4290.48|4290.48|4288.41|4288.41|0
1724317200000|2024-08-22 09:00:00|4288.44|4288.44|4289.54|4289.54|4289.56|4289.56|4288.13|4288.13|0
1724317500000|2024-08-22 09:05:00|4289.32|4289.32|4287.34|4287.34|4289.32|4289.32|4287.27|4287.27|0
1724317800000|2024-08-22 09:10:00|4287.11|4287.11|4288.36|4288.36|4288.4|4288.4|4284.64|4284.64|0
1724318100000|2024-08-22 09:15:00|4288.58|4288.58|4291.58|4291.58|4291.58|4291.58|4288.58|4288.58|0
1724318400000|2024-08-22 09:20:00|4291.71|4291.71|4290.97|4290.97|4291.91|4291.91|4290.97|4290.97|0
1724318700000|2024-08-22 09:25:00|4290.86|4290.86|4286.93|4286.93|4290.86|4290.86|4286.69|4286.69|0
1724319000000|2024-08-22 09:30:00|4287.15|4287.15|4284.08|4284.08|4287.45|4287.45|4284.08|4284.08|0
1724319300000|2024-08-22 09:35:00|4283.95|4283.95|4277.42|4277.42|4283.95|4283.95|4277.42|4277.42|0
1724319600000|2024-08-22 09:40:00|4277.08|4277.08|4272.56|4272.56|4277.08|4277.08|4272.56|4272.56|0
1724319900000|2024-08-22 09:45:00|4272.22|4272.22|4270.13|4270.13|4272.22|4272.22|4270.13|4270.13|0
1724320200000|2024-08-22 09:50:00|4269.79|4269.79|4270.77|4270.77|4270.92|4270.92|4269.1|4269.1|0
1724320500000|2024-08-22 09:55:00|4270.63|4270.63|4268.33|4268.33|4270.63|4270.63|4267.74|4267.74|0
1724320800000|2024-08-22 10:00:00|4268.6|4268.6|4271.36|4271.36|4271.51|4271.51|4266.57|4266.57|0
1724321100000|2024-08-22 10:05:00|4271.74|4271.74|4271.36|4271.36|4272.37|4272.37|4271.14|4271.14|0
1724321400000|2024-08-22 10:10:00|4271.63|4271.63|4273.55|4273.55|4274.02|4274.02|4271.63|4271.63|0
1724321700000|2024-08-22 10:15:00|4273.69|4273.69|4276.03|4276.03|4276.03|4276.03|4273.57|4273.57|0
1724322000000|2024-08-22 10:20:00|4275.96|4275.96|4276.65|4276.65|4276.65|4276.65|4275.96|4275.96|0
1724322300000|2024-08-22 10:25:00|4276.76|4276.76|4276.74|4276.74|4277.95|4277.95|4276.11|4276.11|0
1724322600000|2024-08-22 10:30:00|4276.62|4276.62|4276.23|4276.23|4277.16|4277.16|4276.23|4276.23|0
1724322900000|2024-08-22 10:35:00|4276.08|4276.08|4275.1|4275.1|4276.08|4276.08|4273.41|4273.41|0
1724323200000|2024-08-22 10:40:00|4274.87|4274.87|4273.05|4273.05|4275.07|4275.07|4272.2|4272.2|0
1724323500000|2024-08-22 10:45:00|4273.16|4273.16|4271.31|4271.31|4273.16|4273.16|4271.28|4271.28|0
1724323800000|2024-08-22 10:50:00|4270.76|4270.76|4271.45|4271.45|4272.34|4272.34|4270.76|4270.76|0
1724324100000|2024-08-22 10:55:00|4271.56|4271.56|4275.27|4275.27|4275.27|4275.27|4271.56|4271.56|0
1724324400000|2024-08-22 11:00:00|4275.54|4275.54|4273.6|4273.6|4275.54|4275.54|4273.23|4273.23|0
1724324700000|2024-08-22 11:05:00|4273.46|4273.46|4272.76|4272.76|4273.54|4273.54|4272.75|4272.75|0
1724325000000|2024-08-22 11:10:00|4272.98|4272.98|4272.69|4272.69|4274.14|4274.14|4272.69|4272.69|0
1724325300000|2024-08-22 11:15:00|4272.22|4272.22|4274.7|4274.7|4274.7|4274.7|4271.2|4271.2|0
1724325600000|2024-08-22 11:20:00|4274.76|4274.76|4273.89|4273.89|4275.05|4275.05|4273.4|4273.4|0
1724325900000|2024-08-22 11:25:00|4273.88|4273.88|4272.45|4272.45|4273.88|4273.88|4271.57|4271.57|0
1724326200000|2024-08-22 11:30:00|4272.57|4272.57|4272.51|4272.51|4272.83|4272.83|4271.97|4271.97|0
1724326500000|2024-08-22 11:35:00|4272.84|4272.84|4273.47|4273.47|4273.47|4273.47|4270.88|4270.88|0
1724326800000|2024-08-22 11:40:00|4273.58|4273.58|4273.94|4273.94|4275.51|4275.51|4273.03|4273.03|0
1724327100000|2024-08-22 11:45:00|4274.38|4274.38|4274.9|4274.9|4275.14|4275.14|4274.02|4274.02|0
1724327400000|2024-08-22 11:50:00|4274.82|4274.82|4276.14|4276.14|4276.14|4276.14|4274.48|4274.48|0
1724327700000|2024-08-22 11:55:00|4276.01|4276.01|4272.64|4272.64|4276.01|4276.01|4272.64|4272.64|0
1724328000000|2024-08-22 12:00:00|4272.97|4272.97|4268.95|4268.95|4273.17|4273.17|4268.95|4268.95|0
1724328300000|2024-08-22 12:05:00|4268.92|4268.92|4265.83|4265.83|4268.92|4268.92|4265.83|4265.83|0
1724328600000|2024-08-22 12:10:00|4265.91|4265.91|4262.84|4262.84|4265.91|4265.91|4262.84|4262.84|0
1724328900000|2024-08-22 12:15:00|4262.98|4262.98|4263.36|4263.36|4264.72|4264.72|4262.73|4262.73|0
1724329200000|2024-08-22 12:20:00|4263.23|4263.23|4261.91|4261.91|4263.23|4263.23|4260.87|4260.87|0
1724329500000|2024-08-22 12:25:00|4261.8|4261.8|4262.87|4262.87|4263.48|4263.48|4261.8|4261.8|0
1724329800000|2024-08-22 12:30:00|4262.54|4262.54|4262.54|4262.54|4263.74|4263.74|4261.77|4261.77|0
1724330100000|2024-08-22 12:35:00|4262.13|4262.13|4261.6|4261.6|4264.25|4264.25|4261.38|4261.38|0
1724330400000|2024-08-22 12:40:00|4261.85|4261.85|4260.58|4260.58|4263.24|4263.24|4260.52|4260.52|0
1724330700000|2024-08-22 12:45:00|4260.61|4260.61|4261.09|4261.09|4261.09|4261.09|4259.55|4259.55|0
1724331000000|2024-08-22 12:50:00|4260.96|4260.96|4261.63|4261.63|4262.51|4262.51|4260.3|4260.3|0
1724331300000|2024-08-22 12:55:00|4261.5|4261.5|4260.65|4260.65|4263.43|4263.43|4260.65|4260.65|0
1724331600000|2024-08-22 13:00:00|4260.99|4260.99|4264.44|4264.44|4264.44|4264.44|4260.06|4260.06|0
1724331900000|2024-08-22 13:05:00|4264.58|4264.58|4263.52|4263.52|4264.58|4264.58|4263.18|4263.18|0
1724332200000|2024-08-22 13:10:00|4263.39|4263.39|4264.15|4264.15|4264.23|4264.23|4263.05|4263.05|0
1724332500000|2024-08-22 13:15:00|4264.26|4264.26|4266.62|4266.62|4266.69|4266.69|4263.88|4263.88|0
1724332800000|2024-08-22 13:20:00|4266.49|4266.49|4267.13|4267.13|4267.93|4267.93|4266.25|4266.25|0
1724333100000|2024-08-22 13:25:00|4266.99|4266.99|4269.42|4269.42|4269.42|4269.42|4266.67|4266.67|0
1724333400000|2024-08-22 13:30:00|4269.53|4269.53|4272.91|4272.91|4274.22|4274.22|4267.34|4267.34|0
1724333700000|2024-08-22 13:35:00|4273.02|4273.02|4277.14|4277.14|4277.14|4277.14|4271.57|4271.57|0
1724334000000|2024-08-22 13:40:00|4277.37|4277.37|4277.11|4277.11|4279.42|4279.42|4276.89|4276.89|0
1724334300000|2024-08-22 13:45:00|4277.38|4277.38|4277.1|4277.1|4281.16|4281.16|4276.96|4276.96|0
1724334600000|2024-08-22 13:50:00|4276.97|4276.97|4276.44|4276.44|4276.97|4276.97|4271.46|4271.46|0
1724334900000|2024-08-22 13:55:00|4276.22|4276.22|4276.57|4276.57|4278.04|4278.04|4276.22|4276.22|0
1724335200000|2024-08-22 14:00:00|4276.79|4276.79|4280.07|4280.07|4281.82|4281.82|4276.63|4276.63|0
1724335500000|2024-08-22 14:05:00|4280.4|4280.4|4274.99|4274.99|4280.4|4280.4|4272.96|4272.96|0
1724335800000|2024-08-22 14:10:00|4275.05|4275.05|4270.59|4270.59|4275.05|4275.05|4270.19|4270.19|0
1724336100000|2024-08-22 14:15:00|4270.46|4270.46|4269.56|4269.56|4270.59|4270.59|4268.68|4268.68|0
1724336400000|2024-08-22 14:20:00|4268.87|4268.87|4269.91|4269.91|4270.26|4270.26|4267.75|4267.75|0
1724336700000|2024-08-22 14:25:00|4269.97|4269.97|4276.25|4276.25|4276.25|4276.25|4269.97|4269.97|0
1724337000000|2024-08-22 14:30:00|4275.81|4275.81|4270.93|4270.93|4275.81|4275.81|4270.93|4270.93|0
1724337300000|2024-08-22 14:35:00|4270.27|4270.27|4272.17|4272.17|4272.61|4272.61|4270.27|4270.27|0
1724337600000|2024-08-22 14:40:00|4272.51|4272.51|4270.32|4270.32|4273.74|4273.74|4269.99|4269.99|0
1724337900000|2024-08-22 14:45:00|4270.65|4270.65|4271.81|4271.81|4272.27|4272.27|4270.52|4270.52|0
1724338200000|2024-08-22 14:50:00|4271.84|4271.84|4271.12|4271.12|4271.84|4271.84|4269.41|4269.41|0
1724338500000|2024-08-22 14:55:00|4271.34|4271.34|4272.53|4272.53|4273.53|4273.53|4271.34|4271.34|0
1724338800000|2024-08-22 15:00:00|4272.36|4272.36|4272.32|4272.32|4273.5|4273.5|4271.31|4271.31|0
1724339100000|2024-08-22 15:05:00|4272.3|4272.3|4274.28|4274.28|4275.15|4275.15|4272.3|4272.3|0
1724339400000|2024-08-22 15:10:00|4273.87|4273.87|4276.61|4276.61|4276.61|4276.61|4272.88|4272.88|0
1724339700000|2024-08-22 15:15:00|4276.35|4276.35|4271.59|4271.59|4276.35|4276.35|4271.36|4271.36|0
1724340000000|2024-08-22 15:20:00|4271.92|4271.92|4267.87|4267.87|4271.92|4271.92|4267.3|4267.3|0
1724340300000|2024-08-22 15:25:00|4267.76|4267.76|4270.41|4270.41|4270.77|4270.77|4267.76|4267.76|0
1724397300000|2024-08-23 07:15:00|4287.84|4287.84|4287.5|4287.5|4289.59|4289.59|4286.9|4286.9|0
1724397600000|2024-08-23 07:20:00|4287.37|4287.37|4288.15|4288.15|4290.06|4290.06|4287.25|4287.25|0
1724397900000|2024-08-23 07:25:00|4288.62|4288.62|4292.13|4292.13|4292.67|4292.67|4288.62|4288.62|0
1724398200000|2024-08-23 07:30:00|4292.24|4292.24|4288.56|4288.56|4292.24|4292.24|4288.56|4288.56|0
1724398500000|2024-08-23 07:35:00|4288.45|4288.45|4287.04|4287.04|4288.45|4288.45|4286.11|4286.11|0
1724398800000|2024-08-23 07:40:00|4286.79|4286.79|4283.57|4283.57|4286.89|4286.89|4282.26|4282.26|0
1724399100000|2024-08-23 07:45:00|4284.57|4284.57|4284.93|4284.93|4286.24|4286.24|4284.57|4284.57|0
1724399400000|2024-08-23 07:50:00|4285.16|4285.16|4285.12|4285.12|4287.46|4287.46|4285.12|4285.12|0
1724399700000|2024-08-23 07:55:00|4284.78|4284.78|4282.17|4282.17|4284.78|4284.78|4281.31|4281.31|0
1724400000000|2024-08-23 08:00:00|4282.5|4282.5|4282.41|4282.41|4282.74|4282.74|4280.68|4280.68|0
1724400300000|2024-08-23 08:05:00|4282.75|4282.75|4279.11|4279.11|4283.29|4283.29|4278.86|4278.86|0
1724400600000|2024-08-23 08:10:00|4278.78|4278.78|4280.91|4280.91|4281.01|4281.01|4278.43|4278.43|0
1724400900000|2024-08-23 08:15:00|4280.25|4280.25|4281.05|4281.05|4281.34|4281.34|4279.36|4279.36|0
1724401200000|2024-08-23 08:20:00|4281.16|4281.16|4285.31|4285.31|4285.31|4285.31|4281.05|4281.05|0
1724401500000|2024-08-23 08:25:00|4285.45|4285.45|4283.58|4283.58|4285.45|4285.45|4283.34|4283.34|0
1724401800000|2024-08-23 08:30:00|4283.94|4283.94|4282.94|4282.94|4284.44|4284.44|4282.64|4282.64|0
1724402100000|2024-08-23 08:35:00|4282.99|4282.99|4283.17|4283.17|4283.64|4283.64|4282.99|4282.99|0
1724402400000|2024-08-23 08:40:00|4283.06|4283.06|4280.7|4280.7|4283.06|4283.06|4279.89|4279.89|0
1724402700000|2024-08-23 08:45:00|4280.77|4280.77|4285.63|4285.63|4285.63|4285.63|4280.64|4280.64|0
1724403000000|2024-08-23 08:50:00|4284.96|4284.96|4284.66|4284.66|4285.04|4285.04|4283.48|4283.48|0
1724403300000|2024-08-23 08:55:00|4284.69|4284.69|4283.36|4283.36|4285.04|4285.04|4283.33|4283.33|0
1724403600000|2024-08-23 09:00:00|4283.24|4283.24|4282.55|4282.55|4283.45|4283.45|4282.25|4282.25|0
1724403900000|2024-08-23 09:05:00|4282.42|4282.42|4283.52|4283.52|4283.52|4283.52|4282.07|4282.07|0
1724404200000|2024-08-23 09:10:00|4283.66|4283.66|4285.13|4285.13|4285.13|4285.13|4283.66|4283.66|0
1724404500000|2024-08-23 09:15:00|4285.16|4285.16|4285.42|4285.42|4285.42|4285.42|4284.38|4284.38|0
1724404800000|2024-08-23 09:20:00|4285.54|4285.54|4285.36|4285.36|4286.74|4286.74|4285.36|4285.36|0
1724405100000|2024-08-23 09:25:00|4285.25|4285.25|4285.92|4285.92|4286.74|4286.74|4285.25|4285.25|0
1724405400000|2024-08-23 09:30:00|4285.89|4285.89|4285.82|4285.82|4285.89|4285.89|4284.33|4284.33|0
1724405700000|2024-08-23 09:35:00|4285.69|4285.69|4284.82|4284.82|4285.97|4285.97|4284.72|4284.72|0
1724406000000|2024-08-23 09:40:00|4284.68|4284.68|4286.29|4286.29|4286.29|4286.29|4284.68|4284.68|0
1724406300000|2024-08-23 09:45:00|4286.22|4286.22|4287.2|4287.2|4287.47|4287.47|4286.22|4286.22|0
1724406600000|2024-08-23 09:50:00|4287.34|4287.34|4286.42|4286.42|4287.34|4287.34|4285.67|4285.67|0
1724406900000|2024-08-23 09:55:00|4286.56|4286.56|4288.49|4288.49|4289.15|4289.15|4286.07|4286.07|0
1724407200000|2024-08-23 10:00:00|4288.42|4288.42|4290.18|4290.18|4290.35|4290.35|4288.42|4288.42|0
1724407500000|2024-08-23 10:05:00|4290.07|4290.07|4286.12|4286.12|4290.3|4290.3|4286.09|4286.09|0
1724407800000|2024-08-23 10:10:00|4286.02|4286.02|4284.88|4284.88|4286.02|4286.02|4284.41|4284.41|0
1724408100000|2024-08-23 10:15:00|4284.43|4284.43|4283.95|4283.95|4284.83|4284.83|4283.74|4283.74|0
1724408400000|2024-08-23 10:20:00|4283.99|4283.99|4283.83|4283.83|4283.99|4283.99|4282.99|4282.99|0
1724408700000|2024-08-23 10:25:00|4283.6|4283.6|4285.15|4285.15|4285.38|4285.38|4283.6|4283.6|0
1724409000000|2024-08-23 10:30:00|4285.86|4285.86|4287.42|4287.42|4287.47|4287.47|4285.45|4285.45|0
1724409300000|2024-08-23 10:35:00|4287.3|4287.3|4288.76|4288.76|4289.14|4289.14|4286.86|4286.86|0
1724409600000|2024-08-23 10:40:00|4288.87|4288.87|4289.73|4289.73|4289.93|4289.93|4288.76|4288.76|0
1724409900000|2024-08-23 10:45:00|4289.79|4289.79|4291.46|4291.46|4291.59|4291.59|4289.73|4289.73|0
1724410200000|2024-08-23 10:50:00|4291.11|4291.11|4290.1|4290.1|4291.11|4291.11|4289.21|4289.21|0
1724410500000|2024-08-23 10:55:00|4290.21|4290.21|4292.14|4292.14|4292.48|4292.48|4289.99|4289.99|0
1724410800000|2024-08-23 11:00:00|4291.81|4291.81|4290.75|4290.75|4292.3|4292.3|4289.9|4289.9|0
1724411100000|2024-08-23 11:05:00|4290.8|4290.8|4288.87|4288.87|4291.03|4291.03|4288.87|4288.87|0
1724411400000|2024-08-23 11:10:00|4288.98|4288.98|4286.93|4286.93|4288.98|4288.98|4286.03|4286.03|0
1724411700000|2024-08-23 11:15:00|4286.77|4286.77|4286.16|4286.16|4286.95|4286.95|4285.76|4285.76|0
1724412000000|2024-08-23 11:20:00|4286.29|4286.29|4282.81|4282.81|4286.29|4286.29|4282.7|4282.7|0
1724412300000|2024-08-23 11:25:00|4282.14|4282.14|4282.91|4282.91|4282.96|4282.96|4282.08|4282.08|0
1724412600000|2024-08-23 11:30:00|4282.99|4282.99|4282.45|4282.45|4283.27|4283.27|4281.54|4281.54|0
1724412900000|2024-08-23 11:35:00|4282.12|4282.12|4284.22|4284.22|4284.72|4284.72|4282.12|4282.12|0
1724413200000|2024-08-23 11:40:00|4284.11|4284.11|4285|4285|4285|4285|4283.94|4283.94|0
1724413500000|2024-08-23 11:45:00|4284.66|4284.66|4283.84|4283.84|4284.66|4284.66|4283.35|4283.35|0
1724413800000|2024-08-23 11:50:00|4283.87|4283.87|4282.99|4282.99|4283.87|4283.87|4282.83|4282.83|0
1724414100000|2024-08-23 11:55:00|4283.66|4283.66|4285.41|4285.41|4285.41|4285.41|4283.33|4283.33|0
1724414400000|2024-08-23 12:00:00|4285.74|4285.74|4287.76|4287.76|4288.09|4288.09|4285.74|4285.74|0
1724414700000|2024-08-23 12:05:00|4287.65|4287.65|4290.85|4290.85|4291.7|4291.7|4287.54|4287.54|0
1724415000000|2024-08-23 12:10:00|4290.71|4290.71|4291.03|4291.03|4292.12|4292.12|4290.71|4290.71|0
1724415300000|2024-08-23 12:15:00|4291.37|4291.37|4291.64|4291.64|4292.17|4292.17|4291.3|4291.3|0
1724415600000|2024-08-23 12:20:00|4291.6|4291.6|4292.31|4292.31|4292.52|4292.52|4291.6|4291.6|0
1724415900000|2024-08-23 12:25:00|4292.25|4292.25|4289.94|4289.94|4292.27|4292.27|4289.89|4289.89|0
1724416200000|2024-08-23 12:30:00|4289.79|4289.79|4287.82|4287.82|4289.79|4289.79|4287.82|4287.82|0
1724416500000|2024-08-23 12:35:00|4287.69|4287.69|4286.6|4286.6|4288.02|4288.02|4286.39|4286.39|0
1724416800000|2024-08-23 12:40:00|4286.52|4286.52|4286.68|4286.68|4287.97|4287.97|4286.4|4286.4|0
1724417100000|2024-08-23 12:45:00|4286.73|4286.73|4288.35|4288.35|4288.43|4288.43|4286.29|4286.29|0
1724417400000|2024-08-23 12:50:00|4288.12|4288.12|4286.05|4286.05|4288.66|4288.66|4285.96|4285.96|0
1724417700000|2024-08-23 12:55:00|4285.92|4285.92|4285.13|4285.13|4286.61|4286.61|4285.13|4285.13|0
1724418000000|2024-08-23 13:00:00|4285.08|4285.08|4285.87|4285.87|4285.93|4285.93|4284.84|4284.84|0
1724418300000|2024-08-23 13:05:00|4285.8|4285.8|4285.79|4285.79|4287|4287|4285.67|4285.67|0
1724418600000|2024-08-23 13:10:00|4285.91|4285.91|4287.36|4287.36|4287.49|4287.49|4285.86|4285.86|0
1724418900000|2024-08-23 13:15:00|4287.47|4287.47|4289.62|4289.62|4289.62|4289.62|4287.04|4287.04|0
1724419200000|2024-08-23 13:20:00|4289.69|4289.69|4291.27|4291.27|4291.36|4291.36|4289.69|4289.69|0
1724419500000|2024-08-23 13:25:00|4291.35|4291.35|4291.34|4291.34|4292.42|4292.42|4290.53|4290.53|0
1724419800000|2024-08-23 13:30:00|4291.11|4291.11|4290.94|4290.94|4291.47|4291.47|4288.61|4288.61|0
1724420100000|2024-08-23 13:35:00|4291.39|4291.39|4296.75|4296.75|4296.89|4296.89|4291.39|4291.39|0
1724420400000|2024-08-23 13:40:00|4296.64|4296.64|4299.36|4299.36|4299.65|4299.65|4296.64|4296.64|0
1724420700000|2024-08-23 13:45:00|4299.25|4299.25|4293.96|4293.96|4299.25|4299.25|4293.96|4293.96|0
1724421000000|2024-08-23 13:50:00|4293.83|4293.83|4292.81|4292.81|4293.83|4293.83|4291.49|4291.49|0
1724421300000|2024-08-23 13:55:00|4292.14|4292.14|4295.95|4295.95|4295.95|4295.95|4292.14|4292.14|0
1724421600000|2024-08-23 14:00:00|4296.08|4296.08|4297.76|4297.76|4299.67|4299.67|4295.46|4295.46|0
1724421900000|2024-08-23 14:05:00|4297.49|4297.49|4301.22|4301.22|4301.38|4301.38|4295.87|4295.87|0
1724422200000|2024-08-23 14:10:00|4301.38|4301.38|4304.5|4304.5|4304.5|4304.5|4299.51|4299.51|0
1724422500000|2024-08-23 14:15:00|4304.61|4304.61|4300.41|4300.41|4305.3|4305.3|4298.34|4298.34|0
1724422800000|2024-08-23 14:20:00|4300.68|4300.68|4308.76|4308.76|4308.76|4308.76|4299.02|4299.02|0
1724423100000|2024-08-23 14:25:00|4308.53|4308.53|4306.08|4306.08|4308.73|4308.73|4304.72|4304.72|0
1724423400000|2024-08-23 14:30:00|4306.53|4306.53|4305.78|4305.78|4308.05|4308.05|4305.36|4305.36|0
1724423700000|2024-08-23 14:35:00|4305.45|4305.45|4305.15|4305.15|4306.9|4306.9|4304.32|4304.32|0
1724424000000|2024-08-23 14:40:00|4305.49|4305.49|4308.18|4308.18|4308.89|4308.89|4305.02|4305.02|0
1724424300000|2024-08-23 14:45:00|4308.16|4308.16|4300.43|4300.43|4308.16|4308.16|4299.94|4299.94|0
1724424600000|2024-08-23 14:50:00|4300.76|4300.76|4302.54|4302.54|4302.54|4302.54|4297.87|4297.87|0
1724424900000|2024-08-23 14:55:00|4302.65|4302.65|4307.36|4307.36|4310.05|4310.05|4302.65|4302.65|0
1724425200000|2024-08-23 15:00:00|4306.79|4306.79|4304.83|4304.83|4306.79|4306.79|4303.78|4303.78|0
1724425500000|2024-08-23 15:05:00|4305.05|4305.05|4306.5|4306.5|4306.59|4306.59|4302.8|4302.8|0
1724425800000|2024-08-23 15:10:00|4306.65|4306.65|4307.2|4307.2|4307.2|4307.2|4302.31|4302.31|0
1724426100000|2024-08-23 15:15:00|4307.09|4307.09|4311.04|4311.04|4311.83|4311.83|4307.09|4307.09|0
1724426400000|2024-08-23 15:20:00|4311.12|4311.12|4308.89|4308.89|4311.53|4311.53|4308.81|4308.81|0
1724426700000|2024-08-23 15:25:00|4309.09|4309.09|4312.52|4312.52|4313.16|4313.16|4309.09|4309.09|0
1724742900000|2024-08-27 07:15:00|4313.33|4313.33|4318.38|4318.38|4318.49|4318.49|4312.33|4312.33|0
1724743200000|2024-08-27 07:20:00|4317.72|4317.72|4318.95|4318.95|4319.28|4319.28|4313.85|4313.85|0
1724743500000|2024-08-27 07:25:00|4319.49|4319.49|4317.06|4317.06|4319.83|4319.83|4316.5|4316.5|0
1724743800000|2024-08-27 07:30:00|4317.39|4317.39|4315.46|4315.46|4320.24|4320.24|4315.46|4315.46|0
1724744100000|2024-08-27 07:35:00|4315.35|4315.35|4317.48|4317.48|4318.76|4318.76|4315.35|4315.35|0
1724744400000|2024-08-27 07:40:00|4317.6|4317.6|4321.25|4321.25|4321.92|4321.92|4316.41|4316.41|0
1724744700000|2024-08-27 07:45:00|4321.39|4321.39|4318.07|4318.07|4321.72|4321.72|4316.89|4316.89|0
1724745000000|2024-08-27 07:50:00|4318.15|4318.15|4327.1|4327.1|4328.15|4328.15|4317.79|4317.79|0
1724745300000|2024-08-27 07:55:00|4328.59|4328.59|4323.65|4323.65|4329.47|4329.47|4322.84|4322.84|0
1724745600000|2024-08-27 08:00:00|4323.99|4323.99|4322.13|4322.13|4326.05|4326.05|4321.34|4321.34|0
1724745900000|2024-08-27 08:05:00|4322.44|4322.44|4322.98|4322.98|4323.32|4323.32|4320.76|4320.76|0
1724746200000|2024-08-27 08:10:00|4322.76|4322.76|4321.23|4321.23|4323.1|4323.1|4320.65|4320.65|0
1724746500000|2024-08-27 08:15:00|4321.02|4321.02|4318.21|4318.21|4322.14|4322.14|4318.21|4318.21|0
1724746800000|2024-08-27 08:20:00|4318.43|4318.43|4318.03|4318.03|4318.57|4318.57|4316.1|4316.1|0
1724747100000|2024-08-27 08:25:00|4317.22|4317.22|4317.28|4317.28|4319.33|4319.33|4316.69|4316.69|0
1724747400000|2024-08-27 08:30:00|4317.17|4317.17|4319.46|4319.46|4319.75|4319.75|4317.17|4317.17|0
1724747700000|2024-08-27 08:35:00|4319.73|4319.73|4321.52|4321.52|4322.28|4322.28|4319.73|4319.73|0
1724748000000|2024-08-27 08:40:00|4321.44|4321.44|4320.08|4320.08|4321.44|4321.44|4319.05|4319.05|0
1724748300000|2024-08-27 08:45:00|4320.41|4320.41|4319.98|4319.98|4320.5|4320.5|4317.87|4317.87|0
1724748600000|2024-08-27 08:50:00|4320.31|4320.31|4320.72|4320.72|4320.88|4320.88|4318.2|4318.2|0
1724748900000|2024-08-27 08:55:00|4320.8|4320.8|4323.9|4323.9|4323.93|4323.93|4320.8|4320.8|0
1724749200000|2024-08-27 09:00:00|4323.79|4323.79|4319.82|4319.82|4324.86|4324.86|4319.82|4319.82|0
1724749500000|2024-08-27 09:05:00|4319.69|4319.69|4313.68|4313.68|4319.69|4319.69|4313.29|4313.29|0
1724749800000|2024-08-27 09:10:00|4313.35|4313.35|4317.33|4317.33|4317.33|4317.33|4312.01|4312.01|0
1724750100000|2024-08-27 09:15:00|4317.26|4317.26|4313.8|4313.8|4317.26|4317.26|4313.8|4313.8|0
1724750400000|2024-08-27 09:20:00|4313.47|4313.47|4311.82|4311.82|4313.47|4313.47|4311.82|4311.82|0
1724750700000|2024-08-27 09:25:00|4311.35|4311.35|4309.56|4309.56|4311.5|4311.5|4309.13|4309.13|0
1724751000000|2024-08-27 09:30:00|4309.71|4309.71|4306|4306|4310.74|4310.74|4306|4306|0
1724751300000|2024-08-27 09:35:00|4306.25|4306.25|4304.47|4304.47|4307.62|4307.62|4303.95|4303.95|0
1724751600000|2024-08-27 09:40:00|4304.59|4304.59|4303.53|4303.53|4304.94|4304.94|4302.41|4302.41|0
1724751900000|2024-08-27 09:45:00|4303.66|4303.66|4300.33|4300.33|4304.31|4304.31|4300.33|4300.33|0
1724752200000|2024-08-27 09:50:00|4300.26|4300.26|4298.43|4298.43|4300.26|4300.26|4298.43|4298.43|0
1724752500000|2024-08-27 09:55:00|4298.1|4298.1|4296.49|4296.49|4298.1|4298.1|4296.03|4296.03|0
1724752800000|2024-08-27 10:00:00|4296.83|4296.83|4293.21|4293.21|4296.83|4296.83|4293.21|4293.21|0
1724753100000|2024-08-27 10:05:00|4292.88|4292.88|4290.69|4290.69|4292.88|4292.88|4290.47|4290.47|0
1724753400000|2024-08-27 10:10:00|4290.36|4290.36|4291.61|4291.61|4293.79|4293.79|4290.36|4290.36|0
1724753700000|2024-08-27 10:15:00|4291.5|4291.5|4296.08|4296.08|4296.75|4296.75|4291.47|4291.47|0
1724754000000|2024-08-27 10:20:00|4295.85|4295.85|4301.18|4301.18|4301.18|4301.18|4295.74|4295.74|0
1724754300000|2024-08-27 10:25:00|4301.07|4301.07|4302.88|4302.88|4302.88|4302.88|4301.07|4301.07|0
1724754600000|2024-08-27 10:30:00|4302.95|4302.95|4303.27|4303.27|4306.03|4306.03|4302.95|4302.95|0
1724754900000|2024-08-27 10:35:00|4303.32|4303.32|4309.35|4309.35|4309.35|4309.35|4303.32|4303.32|0
1724755200000|2024-08-27 10:40:00|4309.38|4309.38|4309.88|4309.88|4309.88|4309.88|4308.59|4308.59|0
1724755500000|2024-08-27 10:45:00|4310.11|4310.11|4313.4|4313.4|4313.66|4313.66|4310.11|4310.11|0
1724755800000|2024-08-27 10:50:00|4313.32|4313.32|4314.18|4314.18|4314.18|4314.18|4311.58|4311.58|0
1724756100000|2024-08-27 10:55:00|4314.12|4314.12|4316.4|4316.4|4317.54|4317.54|4314.12|4314.12|0
1724756400000|2024-08-27 11:00:00|4316.27|4316.27|4317.27|4317.27|4317.28|4317.28|4314.48|4314.48|0
1724756700000|2024-08-27 11:05:00|4317.4|4317.4|4318.91|4318.91|4318.91|4318.91|4317.14|4317.14|0
1724757000000|2024-08-27 11:10:00|4318.77|4318.77|4314.98|4314.98|4319.27|4319.27|4314.98|4314.98|0
1724757300000|2024-08-27 11:15:00|4315.06|4315.06|4314.87|4314.87|4315.39|4315.39|4314.12|4314.12|0
1724757600000|2024-08-27 11:20:00|4314.54|4314.54|4311.87|4311.87|4314.54|4314.54|4311.87|4311.87|0
1724757900000|2024-08-27 11:25:00|4311.74|4311.74|4315.65|4315.65|4315.65|4315.65|4311.52|4311.52|0
1724758200000|2024-08-27 11:30:00|4315.54|4315.54|4319.47|4319.47|4320.47|4320.47|4315.32|4315.32|0
1724758500000|2024-08-27 11:35:00|4319.24|4319.24|4319.17|4319.17|4320.06|4320.06|4319.17|4319.17|0
1724758800000|2024-08-27 11:40:00|4319.3|4319.3|4319.73|4319.73|4319.97|4319.97|4319.3|4319.3|0
1724759100000|2024-08-27 11:45:00|4319.85|4319.85|4317.88|4317.88|4319.85|4319.85|4317.88|4317.88|0
1724759400000|2024-08-27 11:50:00|4317.65|4317.65|4315.24|4315.24|4317.65|4317.65|4315.24|4315.24|0
1724759700000|2024-08-27 11:55:00|4315.35|4315.35|4314.88|4314.88|4315.35|4315.35|4314.51|4314.51|0
1724760000000|2024-08-27 12:00:00|4314.75|4314.75|4315.19|4315.19|4315.19|4315.19|4313.03|4313.03|0
1724760300000|2024-08-27 12:05:00|4315.53|4315.53|4317.83|4317.83|4318.29|4318.29|4315.53|4315.53|0
1724760600000|2024-08-27 12:10:00|4317.7|4317.7|4318.6|4318.6|4318.68|4318.68|4317.41|4317.41|0
1724760900000|2024-08-27 12:15:00|4318.52|4318.52|4316.66|4316.66|4318.52|4318.52|4316.61|4316.61|0
1724761200000|2024-08-27 12:20:00|4316.61|4316.61|4318.58|4318.58|4318.74|4318.74|4316.4|4316.4|0
1724761500000|2024-08-27 12:25:00|4318.51|4318.51|4320.6|4320.6|4320.94|4320.94|4317.84|4317.84|0
1724761800000|2024-08-27 12:30:00|4319.93|4319.93|4319.93|4319.93|4320.44|4320.44|4319.53|4319.53|0
1724762100000|2024-08-27 12:35:00|4320.07|4320.07|4317.29|4317.29|4320.07|4320.07|4316.61|4316.61|0
1724762400000|2024-08-27 12:40:00|4317.21|4317.21|4316.81|4316.81|4318.05|4318.05|4316.49|4316.49|0
1724762700000|2024-08-27 12:45:00|4316.58|4316.58|4316.11|4316.11|4318.88|4318.88|4316.11|4316.11|0
1724763000000|2024-08-27 12:50:00|4315.77|4315.77|4310.87|4310.87|4316.11|4316.11|4309.79|4309.79|0
1724763300000|2024-08-27 12:55:00|4310.79|4310.79|4313.45|4313.45|4315.07|4315.07|4310.79|4310.79|0
1724763600000|2024-08-27 13:00:00|4313.6|4313.6|4314.73|4314.73|4315.82|4315.82|4313.6|4313.6|0
1724763900000|2024-08-27 13:05:00|4314.4|4314.4|4320.79|4320.79|4320.79|4320.79|4314.4|4314.4|0
1724764200000|2024-08-27 13:10:00|4320.46|4320.46|4323.15|4323.15|4323.15|4323.15|4320.46|4320.46|0
1724764500000|2024-08-27 13:15:00|4323.48|4323.48|4326.16|4326.16|4326.63|4326.63|4323.27|4323.27|0
1724764800000|2024-08-27 13:20:00|4326.23|4326.23|4325.46|4325.46|4326.42|4326.42|4325.46|4325.46|0
1724765100000|2024-08-27 13:25:00|4325.72|4325.72|4327.46|4327.46|4327.67|4327.67|4325.07|4325.07|0
1724765400000|2024-08-27 13:30:00|4327.79|4327.79|4328.77|4328.77|4329.17|4329.17|4325.1|4325.1|0
1724765700000|2024-08-27 13:35:00|4328.63|4328.63|4330.3|4330.3|4331.95|4331.95|4328.47|4328.47|0
1724766000000|2024-08-27 13:40:00|4330.63|4330.63|4332.99|4332.99|4333.05|4333.05|4329.38|4329.38|0
1724766300000|2024-08-27 13:45:00|4333.26|4333.26|4335.78|4335.78|4337.65|4337.65|4331.95|4331.95|0
1724766600000|2024-08-27 13:50:00|4336.01|4336.01|4331.95|4331.95|4336.68|4336.68|4331.48|4331.48|0
1724766900000|2024-08-27 13:55:00|4331.79|4331.79|4332.91|4332.91|4333.1|4333.1|4329.9|4329.9|0
1724767200000|2024-08-27 14:00:00|4332.8|4332.8|4342|4342|4342|4342|4332.02|4332.02|0
1724767500000|2024-08-27 14:05:00|4341.87|4341.87|4339.74|4339.74|4342.07|4342.07|4339.64|4339.64|0
1724767800000|2024-08-27 14:10:00|4339.41|4339.41|4335.33|4335.33|4340.06|4340.06|4335.2|4335.2|0
1724768100000|2024-08-27 14:15:00|4335.11|4335.11|4338.02|4338.02|4338.04|4338.04|4334.02|4334.02|0
1724768400000|2024-08-27 14:20:00|4338.09|4338.09|4336.93|4336.93|4338.56|4338.56|4335.71|4335.71|0
1724768700000|2024-08-27 14:25:00|4336.6|4336.6|4338.98|4338.98|4339.05|4339.05|4336.42|4336.42|0
1724769000000|2024-08-27 14:30:00|4339.11|4339.11|4335|4335|4340.4|4340.4|4334.53|4334.53|0
1724769300000|2024-08-27 14:35:00|4334.67|4334.67|4334.71|4334.71|4335.87|4335.87|4333.8|4333.8|0
1724769600000|2024-08-27 14:40:00|4334.65|4334.65|4329.66|4329.66|4334.65|4334.65|4329.32|4329.32|0
1724769900000|2024-08-27 14:45:00|4329.79|4329.79|4335.24|4335.24|4335.24|4335.24|4329.58|4329.58|0
1724770200000|2024-08-27 14:50:00|4335.37|4335.37|4339.02|4339.02|4339.18|4339.18|4335.37|4335.37|0
1724770500000|2024-08-27 14:55:00|4338.88|4338.88|4338.53|4338.53|4339.7|4339.7|4338.28|4338.28|0
1724770800000|2024-08-27 15:00:00|4338.56|4338.56|4338.34|4338.34|4339.42|4339.42|4336.1|4336.1|0
1724771100000|2024-08-27 15:05:00|4338.45|4338.45|4337.05|4337.05|4338.49|4338.49|4336.96|4336.96|0
1724771400000|2024-08-27 15:10:00|4337.18|4337.18|4335.55|4335.55|4337.56|4337.56|4335.46|4335.46|0
1724771700000|2024-08-27 15:15:00|4335.78|4335.78|4335.16|4335.16|4338.39|4338.39|4334.69|4334.69|0
1724772000000|2024-08-27 15:20:00|4335.49|4335.49|4333.18|4333.18|4335.62|4335.62|4333.05|4333.05|0
1724772300000|2024-08-27 15:25:00|4333.19|4333.19|4335.87|4335.87|4337.65|4337.65|4332.58|4332.58|0
1724829300000|2024-08-28 07:15:00|4321.23|4321.23|4318.03|4318.03|4322.81|4322.81|4317.57|4317.57|0
1724829600000|2024-08-28 07:20:00|4318.37|4318.37|4317.9|4317.9|4321.83|4321.83|4316.4|4316.4|0
1724829900000|2024-08-28 07:25:00|4318.12|4318.12|4315.57|4315.57|4319.26|4319.26|4315.49|4315.49|0
1724830200000|2024-08-28 07:30:00|4315.24|4315.24|4313.13|4313.13|4315.35|4315.35|4312.42|4312.42|0
1724830500000|2024-08-28 07:35:00|4313|4313|4315.66|4315.66|4316.69|4316.69|4313|4313|0
1724830800000|2024-08-28 07:40:00|4315.74|4315.74|4317.9|4317.9|4318.51|4318.51|4315.74|4315.74|0
1724831100000|2024-08-28 07:45:00|4318.16|4318.16|4319.73|4319.73|4319.73|4319.73|4318.05|4318.05|0
1724831400000|2024-08-28 07:50:00|4319.59|4319.59|4318.37|4318.37|4320.62|4320.62|4316.81|4316.81|0
1724831700000|2024-08-28 07:55:00|4319.15|4319.15|4319.54|4319.54|4321.48|4321.48|4318.72|4318.72|0
1724832000000|2024-08-28 08:00:00|4320.2|4320.2|4324.37|4324.37|4324.37|4324.37|4320.05|4320.05|0
1724832300000|2024-08-28 08:05:00|4324.24|4324.24|4318.67|4318.67|4324.82|4324.82|4318.4|4318.4|0
1724832600000|2024-08-28 08:10:00|4318.56|4318.56|4316.51|4316.51|4318.56|4318.56|4315.5|4315.5|0
1724832900000|2024-08-28 08:15:00|4316.29|4316.29|4307.52|4307.52|4316.29|4316.29|4307.52|4307.52|0
1724833200000|2024-08-28 08:20:00|4307.66|4307.66|4305.86|4305.86|4307.66|4307.66|4305.01|4305.01|0
1724833500000|2024-08-28 08:25:00|4305.6|4305.6|4301.72|4301.72|4305.67|4305.67|4301.72|4301.72|0
1724833800000|2024-08-28 08:30:00|4301.83|4301.83|4302.49|4302.49|4302.86|4302.86|4300.32|4300.32|0
1724834100000|2024-08-28 08:35:00|4302.98|4302.98|4300.28|4300.28|4303.32|4303.32|4299.81|4299.81|0
1724834400000|2024-08-28 08:40:00|4300.41|4300.41|4295.93|4295.93|4300.86|4300.86|4294.76|4294.76|0
1724834700000|2024-08-28 08:45:00|4295.79|4295.79|4290.34|4290.34|4296.9|4296.9|4289.65|4289.65|0
1724835000000|2024-08-28 08:50:00|4290.12|4290.12|4290.6|4290.6|4292.01|4292.01|4288.56|4288.56|0
1724835300000|2024-08-28 08:55:00|4290.34|4290.34|4288.86|4288.86|4291.06|4291.06|4286.76|4286.76|0
1724835600000|2024-08-28 09:00:00|4289.08|4289.08|4288.74|4288.74|4290.17|4290.17|4288.35|4288.35|0
1724835900000|2024-08-28 09:05:00|4288.69|4288.69|4281.31|4281.31|4288.69|4288.69|4281.31|4281.31|0
1724836200000|2024-08-28 09:10:00|4280.75|4280.75|4273.2|4273.2|4281.13|4281.13|4273.13|4273.13|0
1724836500000|2024-08-28 09:15:00|4273.34|4273.34|4265.94|4265.94|4273.9|4273.9|4264.2|4264.2|0
1724836800000|2024-08-28 09:20:00|4265.81|4265.81|4273.92|4273.92|4274.39|4274.39|4264.21|4264.21|0
1724837100000|2024-08-28 09:25:00|4273.9|4273.9|4284.81|4284.81|4286.24|4286.24|4273.9|4273.9|0
1724837400000|2024-08-28 09:30:00|4283.99|4283.99|4281.67|4281.67|4283.99|4283.99|4280.11|4280.11|0
1724837700000|2024-08-28 09:35:00|4281.8|4281.8|4285.44|4285.44|4285.44|4285.44|4281.07|4281.07|0
1724838000000|2024-08-28 09:40:00|4285|4285|4286.17|4286.17|4287.53|4287.53|4284.41|4284.41|0
1724838300000|2024-08-28 09:45:00|4286.66|4286.66|4285.78|4285.78|4287.46|4287.46|4285.78|4285.78|0
1724838600000|2024-08-28 09:50:00|4285.91|4285.91|4284.72|4284.72|4286.38|4286.38|4283.26|4283.26|0
1724838900000|2024-08-28 09:55:00|4284.59|4284.59|4279.66|4279.66|4285.2|4285.2|4279.07|4279.07|0
1724839200000|2024-08-28 10:00:00|4279.39|4279.39|4277.74|4277.74|4279.39|4279.39|4275.86|4275.86|0
1724839500000|2024-08-28 10:05:00|4277.52|4277.52|4277.37|4277.37|4277.52|4277.52|4274.62|4274.62|0
1724839800000|2024-08-28 10:10:00|4277.59|4277.59|4277.67|4277.67|4278.98|4278.98|4277.34|4277.34|0
1724840100000|2024-08-28 10:15:00|4277.62|4277.62|4272.97|4272.97|4277.62|4277.62|4272.71|4272.71|0
1724840400000|2024-08-28 10:20:00|4272.86|4272.86|4273.26|4273.26|4274.9|4274.9|4272.63|4272.63|0
1724840700000|2024-08-28 10:25:00|4273.59|4273.59|4271.68|4271.68|4277.25|4277.25|4271.56|4271.56|0
1724841000000|2024-08-28 10:30:00|4271.79|4271.79|4264.59|4264.59|4271.79|4271.79|4263.72|4263.72|0
1724841300000|2024-08-28 10:35:00|4264.32|4264.32|4263.1|4263.1|4264.32|4264.32|4261.26|4261.26|0
1724841600000|2024-08-28 10:40:00|4262.97|4262.97|4263.03|4263.03|4263.97|4263.97|4261.31|4261.31|0
1724841900000|2024-08-28 10:45:00|4263.14|4263.14|4262.96|4262.96|4264.36|4264.36|4261.66|4261.66|0
1724842200000|2024-08-28 10:50:00|4263.3|4263.3|4261.65|4261.65|4263.84|4263.84|4261.65|4261.65|0
1724842500000|2024-08-28 10:55:00|4261.58|4261.58|4262.94|4262.94|4262.97|4262.97|4259.32|4259.32|0
1724842800000|2024-08-28 11:00:00|4262.81|4262.81|4264.18|4264.18|4264.18|4264.18|4261.83|4261.83|0
1724843100000|2024-08-28 11:05:00|4264.4|4264.4|4266.37|4266.37|4266.37|4266.37|4263.83|4263.83|0
1724843400000|2024-08-28 11:10:00|4266.24|4266.24|4264.05|4264.05|4266.24|4266.24|4262.57|4262.57|0
1724843700000|2024-08-28 11:15:00|4264.18|4264.18|4266.05|4266.05|4266.18|4266.18|4264.18|4264.18|0
1724844000000|2024-08-28 11:20:00|4265.83|4265.83|4269.87|4269.87|4270.2|4270.2|4264.93|4264.93|0
1724844300000|2024-08-28 11:25:00|4270|4270|4269.07|4269.07|4270.21|4270.21|4267.82|4267.82|0
1724844600000|2024-08-28 11:30:00|4269.2|4269.2|4268.39|4268.39|4270.77|4270.77|4266.46|4266.46|0
1724844900000|2024-08-28 11:35:00|4268.31|4268.31|4267.32|4267.32|4268.31|4268.31|4265.86|4265.86|0
1724845200000|2024-08-28 11:40:00|4267.36|4267.36|4268.37|4268.37|4268.85|4268.85|4267.36|4267.36|0
1724845500000|2024-08-28 11:45:00|4268.6|4268.6|4265.97|4265.97|4270.62|4270.62|4265.97|4265.97|0
1724845800000|2024-08-28 11:50:00|4265.75|4265.75|4265|4265|4265.75|4265.75|4263.64|4263.64|0
1724846100000|2024-08-28 11:55:00|4265.14|4265.14|4266.01|4266.01|4266.39|4266.39|4264.25|4264.25|0
1724846400000|2024-08-28 12:00:00|4266.07|4266.07|4264.91|4264.91|4266.48|4266.48|4264.47|4264.47|0
1724846700000|2024-08-28 12:05:00|4264.57|4264.57|4262.53|4262.53|4265.08|4265.08|4262.33|4262.33|0
1724847000000|2024-08-28 12:10:00|4262.48|4262.48|4260.93|4260.93|4262.48|4262.48|4260.48|4260.48|0
1724847300000|2024-08-28 12:15:00|4261.27|4261.27|4262.43|4262.43|4264.06|4264.06|4261.27|4261.27|0
1724847600000|2024-08-28 12:20:00|4262.32|4262.32|4261.45|4261.45|4263.17|4263.17|4261.3|4261.3|0
1724847900000|2024-08-28 12:25:00|4261.39|4261.39|4258.1|4258.1|4261.73|4261.73|4257.88|4257.88|0
1724848200000|2024-08-28 12:30:00|4257.99|4257.99|4261.05|4261.05|4261.56|4261.56|4257.46|4257.46|0
1724848500000|2024-08-28 12:35:00|4260.92|4260.92|4256.97|4256.97|4260.92|4260.92|4256.44|4256.44|0
1724848800000|2024-08-28 12:40:00|4256.84|4256.84|4260.76|4260.76|4261.7|4261.7|4256.84|4256.84|0
1724849100000|2024-08-28 12:45:00|4261.1|4261.1|4259.64|4259.64|4261.21|4261.21|4259.01|4259.01|0
1724849400000|2024-08-28 12:50:00|4259.51|4259.51|4262.01|4262.01|4262.15|4262.15|4258.71|4258.71|0
1724849700000|2024-08-28 12:55:00|4261.68|4261.68|4260.99|4260.99|4262.77|4262.77|4260.34|4260.34|0
1724850000000|2024-08-28 13:00:00|4260.85|4260.85|4264.64|4264.64|4265.29|4265.29|4260.85|4260.85|0
1724850300000|2024-08-28 13:05:00|4264.41|4264.41|4263.34|4263.34|4264.41|4264.41|4261.91|4261.91|0
1724850600000|2024-08-28 13:10:00|4263.47|4263.47|4267.16|4267.16|4267.83|4267.83|4263.47|4263.47|0
1724850900000|2024-08-28 13:15:00|4267.27|4267.27|4269.86|4269.86|4270.84|4270.84|4267.27|4267.27|0
1724851200000|2024-08-28 13:20:00|4269.72|4269.72|4269.52|4269.52|4270.17|4270.17|4268.9|4268.9|0
1724851500000|2024-08-28 13:25:00|4269.65|4269.65|4270.4|4270.4|4271.61|4271.61|4269.52|4269.52|0
1724851800000|2024-08-28 13:30:00|4270.66|4270.66|4272.95|4272.95|4276.36|4276.36|4270.63|4270.63|0
1724852100000|2024-08-28 13:35:00|4272.62|4272.62|4270.48|4270.48|4272.62|4272.62|4264.73|4264.73|0
1724852400000|2024-08-28 13:40:00|4270.15|4270.15|4272.13|4272.13|4274.11|4274.11|4269.67|4269.67|0
1724852700000|2024-08-28 13:45:00|4272.24|4272.24|4281.31|4281.31|4282.12|4282.12|4272.13|4272.13|0
1724853000000|2024-08-28 13:50:00|4281.58|4281.58|4286.26|4286.26|4287.78|4287.78|4281.54|4281.54|0
1724853300000|2024-08-28 13:55:00|4286.39|4286.39|4285.27|4285.27|4288.9|4288.9|4283.5|4283.5|0
1724853600000|2024-08-28 14:00:00|4285.4|4285.4|4281.85|4281.85|4285.4|4285.4|4280.76|4280.76|0
1724853900000|2024-08-28 14:05:00|4281.59|4281.59|4283.81|4283.81|4285.82|4285.82|4280.38|4280.38|0
1724854200000|2024-08-28 14:10:00|4283.68|4283.68|4279.48|4279.48|4285.45|4285.45|4278.93|4278.93|0
1724854500000|2024-08-28 14:15:00|4279.68|4279.68|4277.34|4277.34|4280.66|4280.66|4277.09|4277.09|0
1724854800000|2024-08-28 14:20:00|4277.45|4277.45|4276.5|4276.5|4278.74|4278.74|4276.11|4276.11|0
1724855100000|2024-08-28 14:25:00|4276.53|4276.53|4276.67|4276.67|4276.78|4276.78|4274.02|4274.02|0
1724855400000|2024-08-28 14:30:00|4276.54|4276.54|4283.08|4283.08|4283.25|4283.25|4276.37|4276.37|0
1724855700000|2024-08-28 14:35:00|4283.19|4283.19|4287.57|4287.57|4287.57|4287.57|4282.61|4282.61|0
1724856000000|2024-08-28 14:40:00|4287.71|4287.71|4288.51|4288.51|4288.51|4288.51|4285.14|4285.14|0
1724856300000|2024-08-28 14:45:00|4288.28|4288.28|4285.97|4285.97|4288.81|4288.81|4285.75|4285.75|0
1724856600000|2024-08-28 14:50:00|4286.08|4286.08|4286.64|4286.64|4287.41|4287.41|4285.65|4285.65|0
1724856900000|2024-08-28 14:55:00|4286.51|4286.51|4288.18|4288.18|4288.46|4288.46|4286.04|4286.04|0
1724857200000|2024-08-28 15:00:00|4288.23|4288.23|4288.2|4288.2|4290.03|4290.03|4287.27|4287.27|0
1724857500000|2024-08-28 15:05:00|4288.31|4288.31|4291.96|4291.96|4292.95|4292.95|4288.31|4288.31|0
1724857800000|2024-08-28 15:10:00|4291.99|4291.99|4288.3|4288.3|4291.99|4291.99|4286.5|4286.5|0
1724858100000|2024-08-28 15:15:00|4288.44|4288.44|4285.97|4285.97|4288.57|4288.57|4285.49|4285.49|0
1724858400000|2024-08-28 15:20:00|4285.64|4285.64|4282.05|4282.05|4285.96|4285.96|4282.05|4282.05|0
1724858700000|2024-08-28 15:25:00|4282.38|4282.38|4282.88|4282.88|4283.41|4283.41|4281.76|4281.76|0
1724915700000|2024-08-29 07:15:00|4297.74|4297.74|4297.4|4297.4|4303.05|4303.05|4296.96|4296.96|0
1724916000000|2024-08-29 07:20:00|4297.38|4297.38|4306.33|4306.33|4306.99|4306.99|4297.38|4297.38|0
1724916300000|2024-08-29 07:25:00|4307.33|4307.33|4303.97|4303.97|4307.33|4307.33|4303.21|4303.21|0
1724916600000|2024-08-29 07:30:00|4304.19|4304.19|4310.58|4310.58|4310.69|4310.69|4304.19|4304.19|0
1724916900000|2024-08-29 07:35:00|4310.91|4310.91|4315.17|4315.17|4315.51|4315.51|4310.91|4310.91|0
1724917200000|2024-08-29 07:40:00|4314.84|4314.84|4310.39|4310.39|4315.06|4315.06|4309.61|4309.61|0
1724917500000|2024-08-29 07:45:00|4310.05|4310.05|4308.72|4308.72|4312.85|4312.85|4308.72|4308.72|0
1724917800000|2024-08-29 07:50:00|4308.31|4308.31|4303.56|4303.56|4308.39|4308.39|4302.73|4302.73|0
1724918100000|2024-08-29 07:55:00|4303.9|4303.9|4306.93|4306.93|4308.61|4308.61|4303.9|4303.9|0
1724918400000|2024-08-29 08:00:00|4306.6|4306.6|4302.72|4302.72|4306.6|4306.6|4301.63|4301.63|0
1724918700000|2024-08-29 08:05:00|4302.57|4302.57|4302.62|4302.62|4305.85|4305.85|4301.73|4301.73|0
1724919000000|2024-08-29 08:10:00|4302.75|4302.75|4307.28|4307.28|4307.34|4307.34|4302.74|4302.74|0
1724919300000|2024-08-29 08:15:00|4307.3|4307.3|4307.03|4307.03|4307.57|4307.57|4305.87|4305.87|0
1724919600000|2024-08-29 08:20:00|4306.9|4306.9|4304.74|4304.74|4306.9|4306.9|4304.19|4304.19|0
1724919900000|2024-08-29 08:25:00|4304.66|4304.66|4308.03|4308.03|4308.03|4308.03|4303.19|4303.19|0
1724920200000|2024-08-29 08:30:00|4308.37|4308.37|4311.8|4311.8|4311.81|4311.81|4308.37|4308.37|0
1724920500000|2024-08-29 08:35:00|4311.68|4311.68|4313.26|4313.26|4313.59|4313.59|4311.01|4311.01|0
1724920800000|2024-08-29 08:40:00|4313.15|4313.15|4318.46|4318.46|4318.46|4318.46|4313.02|4313.02|0
1724921100000|2024-08-29 08:45:00|4318.69|4318.69|4315.65|4315.65|4318.84|4318.84|4315.65|4315.65|0
1724921400000|2024-08-29 08:50:00|4315.77|4315.77|4316.73|4316.73|4317.57|4317.57|4315.77|4315.77|0
1724921700000|2024-08-29 08:55:00|4317|4317|4317.69|4317.69|4317.75|4317.75|4316.67|4316.67|0
1724922000000|2024-08-29 09:00:00|4317.47|4317.47|4321.09|4321.09|4321.09|4321.09|4317.3|4317.3|0
1724922300000|2024-08-29 09:05:00|4321.15|4321.15|4323.38|4323.38|4323.38|4323.38|4321.04|4321.04|0
1724922600000|2024-08-29 09:10:00|4323.04|4323.04|4322.3|4322.3|4323.63|4323.63|4322.3|4322.3|0
1724922900000|2024-08-29 09:15:00|4322.97|4322.97|4325.61|4325.61|4325.94|4325.94|4322.97|4322.97|0
1724923200000|2024-08-29 09:20:00|4325.55|4325.55|4327.03|4327.03|4327.14|4327.14|4325.55|4325.55|0
1724923500000|2024-08-29 09:25:00|4326.92|4326.92|4326.14|4326.14|4327.05|4327.05|4325.53|4325.53|0
1724923800000|2024-08-29 09:30:00|4326.03|4326.03|4324.07|4324.07|4326.03|4326.03|4323.01|4323.01|0
1724924100000|2024-08-29 09:35:00|4324.51|4324.51|4324.5|4324.5|4324.77|4324.77|4323.85|4323.85|0
1724924400000|2024-08-29 09:40:00|4325.17|4325.17|4327.05|4327.05|4327.27|4327.27|4325.06|4325.06|0
1724924700000|2024-08-29 09:45:00|4326.94|4326.94|4323.8|4323.8|4327.54|4327.54|4323.8|4323.8|0
1724925000000|2024-08-29 09:50:00|4323.93|4323.93|4321.69|4321.69|4324.06|4324.06|4321.69|4321.69|0
1724925300000|2024-08-29 09:55:00|4321.36|4321.36|4318.59|4318.59|4321.36|4321.36|4318.59|4318.59|0
1724925600000|2024-08-29 10:00:00|4318.37|4318.37|4321.23|4321.23|4321.27|4321.27|4318.37|4318.37|0
1724925900000|2024-08-29 10:05:00|4320.9|4320.9|4322.35|4322.35|4322.35|4322.35|4320.28|4320.28|0
1724926200000|2024-08-29 10:10:00|4322.41|4322.41|4324.38|4324.38|4325.06|4325.06|4322.41|4322.41|0
1724926500000|2024-08-29 10:15:00|4324.16|4324.16|4322|4322|4324.2|4324.2|4321.92|4321.92|0
1724926800000|2024-08-29 10:20:00|4322.48|4322.48|4321.72|4321.72|4322.89|4322.89|4321.45|4321.45|0
1724927100000|2024-08-29 10:25:00|4321.85|4321.85|4321.34|4321.34|4322.19|4322.19|4321.34|4321.34|0
1724927400000|2024-08-29 10:30:00|4321.12|4321.12|4319.24|4319.24|4321.12|4321.12|4319.24|4319.24|0
1724927700000|2024-08-29 10:35:00|4318.91|4318.91|4319.16|4319.16|4319.71|4319.71|4318.29|4318.29|0
1724928000000|2024-08-29 10:40:00|4319.18|4319.18|4319.22|4319.22|4320.41|4320.41|4318.23|4318.23|0
1724928300000|2024-08-29 10:45:00|4319.09|4319.09|4319.24|4319.24|4319.65|4319.65|4319.05|4319.05|0
1724928600000|2024-08-29 10:50:00|4319.31|4319.31|4319.75|4319.75|4319.83|4319.83|4319.24|4319.24|0
1724928900000|2024-08-29 10:55:00|4319.7|4319.7|4321.1|4321.1|4321.1|4321.1|4318.62|4318.62|0
1724929200000|2024-08-29 11:00:00|4321.23|4321.23|4320.1|4320.1|4321.54|4321.54|4320.1|4320.1|0
1724929500000|2024-08-29 11:05:00|4320.01|4320.01|4319.06|4319.06|4320.2|4320.2|4318.6|4318.6|0
1724929800000|2024-08-29 11:10:00|4319.09|4319.09|4320.1|4320.1|4320.1|4320.1|4317.36|4317.36|0
1724930100000|2024-08-29 11:15:00|4320.32|4320.32|4320.4|4320.4|4320.49|4320.49|4320.04|4320.04|0
1724930400000|2024-08-29 11:20:00|4320.32|4320.32|4319.11|4319.11|4320.73|4320.73|4318.83|4318.83|0
1724930700000|2024-08-29 11:25:00|4318.78|4318.78|4319.39|4319.39|4319.61|4319.61|4318.42|4318.42|0
1724931000000|2024-08-29 11:30:00|4319.52|4319.52|4321.69|4321.69|4321.91|4321.91|4319.52|4319.52|0
1724931300000|2024-08-29 11:35:00|4321.74|4321.74|4320.75|4320.75|4321.96|4321.96|4319.91|4319.91|0
1724931600000|2024-08-29 11:40:00|4320.42|4320.42|4323.07|4323.07|4323.26|4323.26|4320.42|4320.42|0
1724931900000|2024-08-29 11:45:00|4323.02|4323.02|4325.42|4325.42|4325.42|4325.42|4322.99|4322.99|0
1724932200000|2024-08-29 11:50:00|4325.2|4325.2|4323.17|4323.17|4325.42|4325.42|4323.07|4323.07|0
1724932500000|2024-08-29 11:55:00|4323.28|4323.28|4324.52|4324.52|4325.3|4325.3|4323.28|4323.28|0
1724932800000|2024-08-29 12:00:00|4324.74|4324.74|4327.48|4327.48|4327.55|4327.55|4323.51|4323.51|0
1724933100000|2024-08-29 12:05:00|4327.7|4327.7|4326.15|4326.15|4327.7|4327.7|4326.04|4326.04|0
1724933400000|2024-08-29 12:10:00|4326.12|4326.12|4324.18|4324.18|4326.87|4326.87|4323.16|4323.16|0
1724933700000|2024-08-29 12:15:00|4324.37|4324.37|4324.36|4324.36|4324.92|4324.92|4323.43|4323.43|0
1724934000000|2024-08-29 12:20:00|4324.59|4324.59|4321.82|4321.82|4324.81|4324.81|4319.52|4319.52|0
1724934300000|2024-08-29 12:25:00|4321.78|4321.78|4322|4322|4322.63|4322.63|4321.56|4321.56|0
1724934600000|2024-08-29 12:30:00|4321.67|4321.67|4329.92|4329.92|4331.38|4331.38|4321.67|4321.67|0
1724934900000|2024-08-29 12:35:00|4330.14|4330.14|4322.22|4322.22|4330.14|4330.14|4322.09|4322.09|0
1724935200000|2024-08-29 12:40:00|4322.09|4322.09|4324.06|4324.06|4325.1|4325.1|4322.09|4322.09|0
1724935500000|2024-08-29 12:45:00|4323.72|4323.72|4328.66|4328.66|4329.08|4329.08|4323.71|4323.71|0
1724935800000|2024-08-29 12:50:00|4328.59|4328.59|4328.44|4328.44|4328.74|4328.74|4326.3|4326.3|0
1724936100000|2024-08-29 12:55:00|4328.58|4328.58|4329.75|4329.75|4329.75|4329.75|4326.75|4326.75|0
1724936400000|2024-08-29 13:00:00|4329.67|4329.67|4329.68|4329.68|4330.05|4330.05|4328.02|4328.02|0
1724936700000|2024-08-29 13:05:00|4329.9|4329.9|4325.32|4325.32|4329.9|4329.9|4325.32|4325.32|0
1724937000000|2024-08-29 13:10:00|4324.98|4324.98|4326|4326|4326.5|4326.5|4324.6|4324.6|0
1724937300000|2024-08-29 13:15:00|4325.87|4325.87|4327.13|4327.13|4327.13|4327.13|4324.23|4324.23|0
1724937600000|2024-08-29 13:20:00|4327.06|4327.06|4327.59|4327.59|4327.7|4327.7|4326.51|4326.51|0
1724937900000|2024-08-29 13:25:00|4327.7|4327.7|4327.08|4327.08|4327.7|4327.7|4325.05|4325.05|0
1724938200000|2024-08-29 13:30:00|4326.95|4326.95|4318.19|4318.19|4327.62|4327.62|4318.08|4318.08|0
1724938500000|2024-08-29 13:35:00|4318.08|4318.08|4315.56|4315.56|4318.21|4318.21|4314.62|4314.62|0
1724938800000|2024-08-29 13:40:00|4315.44|4315.44|4312.27|4312.27|4317.08|4317.08|4312.16|4312.16|0
1724939100000|2024-08-29 13:45:00|4311.93|4311.93|4310.16|4310.16|4314.42|4314.42|4309.49|4309.49|0
1724939400000|2024-08-29 13:50:00|4309.89|4309.89|4308.12|4308.12|4309.89|4309.89|4305.08|4305.08|0
1724939700000|2024-08-29 13:55:00|4308.46|4308.46|4307.78|4307.78|4312.28|4312.28|4306.58|4306.58|0
1724940000000|2024-08-29 14:00:00|4308.26|4308.26|4315.54|4315.54|4316.66|4316.66|4308.26|4308.26|0
1724940300000|2024-08-29 14:05:00|4315.87|4315.87|4315.58|4315.58|4318.35|4318.35|4314.93|4314.93|0
1724940600000|2024-08-29 14:10:00|4315.91|4315.91|4320.5|4320.5|4320.5|4320.5|4315.91|4315.91|0
1724940900000|2024-08-29 14:15:00|4321.16|4321.16|4318.17|4318.17|4321.92|4321.92|4317.66|4317.66|0
1724941200000|2024-08-29 14:20:00|4318.21|4318.21|4318.69|4318.69|4320.14|4320.14|4317.32|4317.32|0
1724941500000|2024-08-29 14:25:00|4318.56|4318.56|4316.8|4316.8|4318.78|4318.78|4315.73|4315.73|0
1724941800000|2024-08-29 14:30:00|4317.13|4317.13|4311.1|4311.1|4317.25|4317.25|4310.97|4310.97|0
1724942100000|2024-08-29 14:35:00|4311.25|4311.25|4315.59|4315.59|4315.85|4315.85|4311.07|4311.07|0
1724942400000|2024-08-29 14:40:00|4315.26|4315.26|4313.51|4313.51|4315.55|4315.55|4313.51|4313.51|0
1724942700000|2024-08-29 14:45:00|4313.62|4313.62|4312.85|4312.85|4314.44|4314.44|4311.8|4311.8|0
1724943000000|2024-08-29 14:50:00|4312.93|4312.93|4312.44|4312.44|4313.26|4313.26|4311.43|4311.43|0
1724943300000|2024-08-29 14:55:00|4312.67|4312.67|4309.95|4309.95|4312.89|4312.89|4309.95|4309.95|0
1724943600000|2024-08-29 15:00:00|4310.08|4310.08|4310.74|4310.74|4312.07|4312.07|4310.08|4310.08|0
1724943900000|2024-08-29 15:05:00|4310.86|4310.86|4308.09|4308.09|4310.93|4310.93|4306.49|4306.49|0
1724944200000|2024-08-29 15:10:00|4308.2|4308.2|4311.38|4311.38|4312.35|4312.35|4307.83|4307.83|0
1724944500000|2024-08-29 15:15:00|4311.52|4311.52|4309.23|4309.23|4311.71|4311.71|4309.12|4309.12|0
1724944800000|2024-08-29 15:20:00|4309.24|4309.24|4306.48|4306.48|4309.24|4309.24|4306.44|4306.44|0
1724945100000|2024-08-29 15:25:00|4306.59|4306.59|4307.82|4307.82|4308.71|4308.71|4304.73|4304.73|0
1725002100000|2024-08-30 07:15:00|4340.41|4340.41|4339.57|4339.57|4340.41|4340.41|4334.4|4334.4|0
1725002400000|2024-08-30 07:20:00|4339.91|4339.91|4341.09|4341.09|4342.78|4342.78|4339.83|4339.83|0
1725002700000|2024-08-30 07:25:00|4341.22|4341.22|4341.09|4341.09|4343.85|4343.85|4341.09|4341.09|0
1725003000000|2024-08-30 07:30:00|4340.76|4340.76|4343.97|4343.97|4343.97|4343.97|4340.76|4340.76|0
1725003300000|2024-08-30 07:35:00|4344.08|4344.08|4342.5|4342.5|4346.2|4346.2|4342.5|4342.5|0
1725003600000|2024-08-30 07:40:00|4342.65|4342.65|4342.82|4342.82|4343.59|4343.59|4341.87|4341.87|0
1725003900000|2024-08-30 07:45:00|4343.09|4343.09|4339.4|4339.4|4343.43|4343.43|4339.29|4339.29|0
1725004200000|2024-08-30 07:50:00|4339.73|4339.73|4335.49|4335.49|4340.72|4340.72|4335.49|4335.49|0
1725004500000|2024-08-30 07:55:00|4336.63|4336.63|4334.77|4334.77|4337.16|4337.16|4334.36|4334.36|0
1725004800000|2024-08-30 08:00:00|4334.44|4334.44|4335.49|4335.49|4335.49|4335.49|4333.58|4333.58|0
1725005100000|2024-08-30 08:05:00|4335.62|4335.62|4333.69|4333.69|4336.54|4336.54|4331.11|4331.11|0
1725005400000|2024-08-30 08:10:00|4334.24|4334.24|4337.32|4337.32|4337.98|4337.98|4334.24|4334.24|0
1725005700000|2024-08-30 08:15:00|4336.98|4336.98|4333.51|4333.51|4336.98|4336.98|4333.51|4333.51|0
1725006000000|2024-08-30 08:20:00|4333.38|4333.38|4332.48|4332.48|4333.53|4333.53|4330.27|4330.27|0
1725006300000|2024-08-30 08:25:00|4332.62|4332.62|4335.61|4335.61|4335.61|4335.61|4332.62|4332.62|0
1725006600000|2024-08-30 08:30:00|4336.28|4336.28|4341.29|4341.29|4341.29|4341.29|4335.59|4335.59|0
1725006900000|2024-08-30 08:35:00|4341.62|4341.62|4341.46|4341.46|4342.27|4342.27|4341.1|4341.1|0
1725007200000|2024-08-30 08:40:00|4341.33|4341.33|4336.7|4336.7|4341.33|4341.33|4336.37|4336.37|0
1725007500000|2024-08-30 08:45:00|4336.92|4336.92|4335.19|4335.19|4338.18|4338.18|4335.19|4335.19|0
1725007800000|2024-08-30 08:50:00|4335.53|4335.53|4331.72|4331.72|4335.53|4335.53|4331.72|4331.72|0
1725008100000|2024-08-30 08:55:00|4331.86|4331.86|4328.68|4328.68|4332.19|4332.19|4328.68|4328.68|0
1725008400000|2024-08-30 09:00:00|4328.69|4328.69|4327.44|4327.44|4328.69|4328.69|4325.14|4325.14|0
1725008700000|2024-08-30 09:05:00|4327.47|4327.47|4326.77|4326.77|4328.13|4328.13|4325.86|4325.86|0
1724742900000|2024-08-27 07:15:00|4313.33|4313.33|4318.38|4318.38|4318.49|4318.49|4312.33|4312.33|0
1724743200000|2024-08-27 07:20:00|4317.72|4317.72|4318.95|4318.95|4319.28|4319.28|4313.85|4313.85|0
1724743500000|2024-08-27 07:25:00|4319.49|4319.49|4317.06|4317.06|4319.83|4319.83|4316.5|4316.5|0
1724743800000|2024-08-27 07:30:00|4317.39|4317.39|4315.46|4315.46|4320.24|4320.24|4315.46|4315.46|0
1724744100000|2024-08-27 07:35:00|4315.35|4315.35|4317.48|4317.48|4318.76|4318.76|4315.35|4315.35|0
1724744400000|2024-08-27 07:40:00|4317.6|4317.6|4321.25|4321.25|4321.92|4321.92|4316.41|4316.41|0
1724744700000|2024-08-27 07:45:00|4321.39|4321.39|4318.07|4318.07|4321.72|4321.72|4316.89|4316.89|0
1724745000000|2024-08-27 07:50:00|4318.15|4318.15|4327.1|4327.1|4328.15|4328.15|4317.79|4317.79|0
1724745300000|2024-08-27 07:55:00|4328.59|4328.59|4323.65|4323.65|4329.47|4329.47|4322.84|4322.84|0
1724745600000|2024-08-27 08:00:00|4323.99|4323.99|4322.13|4322.13|4326.05|4326.05|4321.34|4321.34|0
1724745900000|2024-08-27 08:05:00|4322.44|4322.44|4322.98|4322.98|4323.32|4323.32|4320.76|4320.76|0
1724746200000|2024-08-27 08:10:00|4322.76|4322.76|4321.23|4321.23|4323.1|4323.1|4320.65|4320.65|0
1724746500000|2024-08-27 08:15:00|4321.02|4321.02|4318.21|4318.21|4322.14|4322.14|4318.21|4318.21|0
1724746800000|2024-08-27 08:20:00|4318.43|4318.43|4318.03|4318.03|4318.57|4318.57|4316.1|4316.1|0
1724747100000|2024-08-27 08:25:00|4317.22|4317.22|4317.28|4317.28|4319.33|4319.33|4316.69|4316.69|0
1724747400000|2024-08-27 08:30:00|4317.17|4317.17|4319.46|4319.46|4319.75|4319.75|4317.17|4317.17|0
1724747700000|2024-08-27 08:35:00|4319.73|4319.73|4321.52|4321.52|4322.28|4322.28|4319.73|4319.73|0
1724748000000|2024-08-27 08:40:00|4321.44|4321.44|4320.08|4320.08|4321.44|4321.44|4319.05|4319.05|0
1724748300000|2024-08-27 08:45:00|4320.41|4320.41|4319.98|4319.98|4320.5|4320.5|4317.87|4317.87|0
1724748600000|2024-08-27 08:50:00|4320.31|4320.31|4320.72|4320.72|4320.88|4320.88|4318.2|4318.2|0
1724748900000|2024-08-27 08:55:00|4320.8|4320.8|4323.9|4323.9|4323.93|4323.93|4320.8|4320.8|0
1724749200000|2024-08-27 09:00:00|4323.79|4323.79|4319.82|4319.82|4324.86|4324.86|4319.82|4319.82|0
1724749500000|2024-08-27 09:05:00|4319.69|4319.69|4313.68|4313.68|4319.69|4319.69|4313.29|4313.29|0
1724749800000|2024-08-27 09:10:00|4313.35|4313.35|4317.33|4317.33|4317.33|4317.33|4312.01|4312.01|0
1724750100000|2024-08-27 09:15:00|4317.26|4317.26|4313.8|4313.8|4317.26|4317.26|4313.8|4313.8|0
1724750400000|2024-08-27 09:20:00|4313.47|4313.47|4311.82|4311.82|4313.47|4313.47|4311.82|4311.82|0
1724750700000|2024-08-27 09:25:00|4311.35|4311.35|4309.56|4309.56|4311.5|4311.5|4309.13|4309.13|0
1724751000000|2024-08-27 09:30:00|4309.71|4309.71|4306|4306|4310.74|4310.74|4306|4306|0
1724751300000|2024-08-27 09:35:00|4306.25|4306.25|4304.47|4304.47|4307.62|4307.62|4303.95|4303.95|0
1724751600000|2024-08-27 09:40:00|4304.59|4304.59|4303.53|4303.53|4304.94|4304.94|4302.41|4302.41|0
1724751900000|2024-08-27 09:45:00|4303.66|4303.66|4300.33|4300.33|4304.31|4304.31|4300.33|4300.33|0
1724752200000|2024-08-27 09:50:00|4300.26|4300.26|4298.43|4298.43|4300.26|4300.26|4298.43|4298.43|0
1724752500000|2024-08-27 09:55:00|4298.1|4298.1|4296.49|4296.49|4298.1|4298.1|4296.03|4296.03|0
1724752800000|2024-08-27 10:00:00|4296.83|4296.83|4293.21|4293.21|4296.83|4296.83|4293.21|4293.21|0
1724753100000|2024-08-27 10:05:00|4292.88|4292.88|4290.69|4290.69|4292.88|4292.88|4290.47|4290.47|0
1724753400000|2024-08-27 10:10:00|4290.36|4290.36|4291.61|4291.61|4293.79|4293.79|4290.36|4290.36|0
1724753700000|2024-08-27 10:15:00|4291.5|4291.5|4296.08|4296.08|4296.75|4296.75|4291.47|4291.47|0
1724754000000|2024-08-27 10:20:00|4295.85|4295.85|4301.18|4301.18|4301.18|4301.18|4295.74|4295.74|0
1724754300000|2024-08-27 10:25:00|4301.07|4301.07|4302.88|4302.88|4302.88|4302.88|4301.07|4301.07|0
1724754600000|2024-08-27 10:30:00|4302.95|4302.95|4303.27|4303.27|4306.03|4306.03|4302.95|4302.95|0
1724754900000|2024-08-27 10:35:00|4303.32|4303.32|4309.35|4309.35|4309.35|4309.35|4303.32|4303.32|0
1724755200000|2024-08-27 10:40:00|4309.38|4309.38|4309.88|4309.88|4309.88|4309.88|4308.59|4308.59|0
1724755500000|2024-08-27 10:45:00|4310.11|4310.11|4313.4|4313.4|4313.66|4313.66|4310.11|4310.11|0
1724755800000|2024-08-27 10:50:00|4313.32|4313.32|4314.18|4314.18|4314.18|4314.18|4311.58|4311.58|0
1724756100000|2024-08-27 10:55:00|4314.12|4314.12|4316.4|4316.4|4317.54|4317.54|4314.12|4314.12|0
1724756400000|2024-08-27 11:00:00|4316.27|4316.27|4317.27|4317.27|4317.28|4317.28|4314.48|4314.48|0
1724756700000|2024-08-27 11:05:00|4317.4|4317.4|4318.91|4318.91|4318.91|4318.91|4317.14|4317.14|0
1724757000000|2024-08-27 11:10:00|4318.77|4318.77|4314.98|4314.98|4319.27|4319.27|4314.98|4314.98|0
1724757300000|2024-08-27 11:15:00|4315.06|4315.06|4314.87|4314.87|4315.39|4315.39|4314.12|4314.12|0
1724757600000|2024-08-27 11:20:00|4314.54|4314.54|4311.87|4311.87|4314.54|4314.54|4311.87|4311.87|0
1724757900000|2024-08-27 11:25:00|4311.74|4311.74|4315.65|4315.65|4315.65|4315.65|4311.52|4311.52|0
1724758200000|2024-08-27 11:30:00|4315.54|4315.54|4319.47|4319.47|4320.47|4320.47|4315.32|4315.32|0
1724758500000|2024-08-27 11:35:00|4319.24|4319.24|4319.17|4319.17|4320.06|4320.06|4319.17|4319.17|0
1724758800000|2024-08-27 11:40:00|4319.3|4319.3|4319.73|4319.73|4319.97|4319.97|4319.3|4319.3|0
1724759100000|2024-08-27 11:45:00|4319.85|4319.85|4317.88|4317.88|4319.85|4319.85|4317.88|4317.88|0
1724759400000|2024-08-27 11:50:00|4317.65|4317.65|4315.24|4315.24|4317.65|4317.65|4315.24|4315.24|0
1724759700000|2024-08-27 11:55:00|4315.35|4315.35|4314.88|4314.88|4315.35|4315.35|4314.51|4314.51|0
1724760000000|2024-08-27 12:00:00|4314.75|4314.75|4315.19|4315.19|4315.19|4315.19|4313.03|4313.03|0
1724760300000|2024-08-27 12:05:00|4315.53|4315.53|4317.83|4317.83|4318.29|4318.29|4315.53|4315.53|0
1724760600000|2024-08-27 12:10:00|4317.7|4317.7|4318.6|4318.6|4318.68|4318.68|4317.41|4317.41|0
1724760900000|2024-08-27 12:15:00|4318.52|4318.52|4316.66|4316.66|4318.52|4318.52|4316.61|4316.61|0
1724761200000|2024-08-27 12:20:00|4316.61|4316.61|4318.58|4318.58|4318.74|4318.74|4316.4|4316.4|0
1724761500000|2024-08-27 12:25:00|4318.51|4318.51|4320.6|4320.6|4320.94|4320.94|4317.84|4317.84|0
1724761800000|2024-08-27 12:30:00|4319.93|4319.93|4319.93|4319.93|4320.44|4320.44|4319.53|4319.53|0
1724762100000|2024-08-27 12:35:00|4320.07|4320.07|4317.29|4317.29|4320.07|4320.07|4316.61|4316.61|0
1724762400000|2024-08-27 12:40:00|4317.21|4317.21|4316.81|4316.81|4318.05|4318.05|4316.49|4316.49|0
1724762700000|2024-08-27 12:45:00|4316.58|4316.58|4316.11|4316.11|4318.88|4318.88|4316.11|4316.11|0
1724763000000|2024-08-27 12:50:00|4315.77|4315.77|4310.87|4310.87|4316.11|4316.11|4309.79|4309.79|0
1724763300000|2024-08-27 12:55:00|4310.79|4310.79|4313.45|4313.45|4315.07|4315.07|4310.79|4310.79|0
1724763600000|2024-08-27 13:00:00|4313.6|4313.6|4314.73|4314.73|4315.82|4315.82|4313.6|4313.6|0
1724763900000|2024-08-27 13:05:00|4314.4|4314.4|4320.79|4320.79|4320.79|4320.79|4314.4|4314.4|0
1724764200000|2024-08-27 13:10:00|4320.46|4320.46|4323.15|4323.15|4323.15|4323.15|4320.46|4320.46|0
1724764500000|2024-08-27 13:15:00|4323.48|4323.48|4326.16|4326.16|4326.63|4326.63|4323.27|4323.27|0
1724764800000|2024-08-27 13:20:00|4326.23|4326.23|4325.46|4325.46|4326.42|4326.42|4325.46|4325.46|0
1724765100000|2024-08-27 13:25:00|4325.72|4325.72|4327.46|4327.46|4327.67|4327.67|4325.07|4325.07|0
1724765400000|2024-08-27 13:30:00|4327.79|4327.79|4328.77|4328.77|4329.17|4329.17|4325.1|4325.1|0
1724765700000|2024-08-27 13:35:00|4328.63|4328.63|4330.3|4330.3|4331.95|4331.95|4328.47|4328.47|0
1724766000000|2024-08-27 13:40:00|4330.63|4330.63|4332.99|4332.99|4333.05|4333.05|4329.38|4329.38|0
1724766300000|2024-08-27 13:45:00|4333.26|4333.26|4335.78|4335.78|4337.65|4337.65|4331.95|4331.95|0
1724766600000|2024-08-27 13:50:00|4336.01|4336.01|4331.95|4331.95|4336.68|4336.68|4331.48|4331.48|0
1724766900000|2024-08-27 13:55:00|4331.79|4331.79|4332.91|4332.91|4333.1|4333.1|4329.9|4329.9|0
1724767200000|2024-08-27 14:00:00|4332.8|4332.8|4342|4342|4342|4342|4332.02|4332.02|0
1724767500000|2024-08-27 14:05:00|4341.87|4341.87|4339.74|4339.74|4342.07|4342.07|4339.64|4339.64|0
1724767800000|2024-08-27 14:10:00|4339.41|4339.41|4335.33|4335.33|4340.06|4340.06|4335.2|4335.2|0
1724768100000|2024-08-27 14:15:00|4335.11|4335.11|4338.02|4338.02|4338.04|4338.04|4334.02|4334.02|0
1724768400000|2024-08-27 14:20:00|4338.09|4338.09|4336.93|4336.93|4338.56|4338.56|4335.71|4335.71|0
1724768700000|2024-08-27 14:25:00|4336.6|4336.6|4338.98|4338.98|4339.05|4339.05|4336.42|4336.42|0
1724769000000|2024-08-27 14:30:00|4339.11|4339.11|4335|4335|4340.4|4340.4|4334.53|4334.53|0
1724769300000|2024-08-27 14:35:00|4334.67|4334.67|4334.71|4334.71|4335.87|4335.87|4333.8|4333.8|0
1724769600000|2024-08-27 14:40:00|4334.65|4334.65|4329.66|4329.66|4334.65|4334.65|4329.32|4329.32|0
1724769900000|2024-08-27 14:45:00|4329.79|4329.79|4335.24|4335.24|4335.24|4335.24|4329.58|4329.58|0
1724770200000|2024-08-27 14:50:00|4335.37|4335.37|4339.02|4339.02|4339.18|4339.18|4335.37|4335.37|0
1724770500000|2024-08-27 14:55:00|4338.88|4338.88|4338.53|4338.53|4339.7|4339.7|4338.28|4338.28|0
1724770800000|2024-08-27 15:00:00|4338.56|4338.56|4338.34|4338.34|4339.42|4339.42|4336.1|4336.1|0
1724771100000|2024-08-27 15:05:00|4338.45|4338.45|4337.05|4337.05|4338.49|4338.49|4336.96|4336.96|0
1724771400000|2024-08-27 15:10:00|4337.18|4337.18|4335.55|4335.55|4337.56|4337.56|4335.46|4335.46|0
1724771700000|2024-08-27 15:15:00|4335.78|4335.78|4335.16|4335.16|4338.39|4338.39|4334.69|4334.69|0
1724772000000|2024-08-27 15:20:00|4335.49|4335.49|4333.18|4333.18|4335.62|4335.62|4333.05|4333.05|0
1724772300000|2024-08-27 15:25:00|4333.19|4333.19|4335.87|4335.87|4337.65|4337.65|4332.58|4332.58|0
1724829300000|2024-08-28 07:15:00|4321.23|4321.23|4318.03|4318.03|4322.81|4322.81|4317.57|4317.57|0
1724829600000|2024-08-28 07:20:00|4318.37|4318.37|4317.9|4317.9|4321.83|4321.83|4316.4|4316.4|0
1724829900000|2024-08-28 07:25:00|4318.12|4318.12|4315.57|4315.57|4319.26|4319.26|4315.49|4315.49|0
1724830200000|2024-08-28 07:30:00|4315.24|4315.24|4313.13|4313.13|4315.35|4315.35|4312.42|4312.42|0
1724830500000|2024-08-28 07:35:00|4313|4313|4315.66|4315.66|4316.69|4316.69|4313|4313|0
1724830800000|2024-08-28 07:40:00|4315.74|4315.74|4317.9|4317.9|4318.51|4318.51|4315.74|4315.74|0
1724831100000|2024-08-28 07:45:00|4318.16|4318.16|4319.73|4319.73|4319.73|4319.73|4318.05|4318.05|0
1724831400000|2024-08-28 07:50:00|4319.59|4319.59|4318.37|4318.37|4320.62|4320.62|4316.81|4316.81|0
1724831700000|2024-08-28 07:55:00|4319.15|4319.15|4319.54|4319.54|4321.48|4321.48|4318.72|4318.72|0
1724832000000|2024-08-28 08:00:00|4320.2|4320.2|4324.37|4324.37|4324.37|4324.37|4320.05|4320.05|0
1724832300000|2024-08-28 08:05:00|4324.24|4324.24|4318.67|4318.67|4324.82|4324.82|4318.4|4318.4|0
1724832600000|2024-08-28 08:10:00|4318.56|4318.56|4316.51|4316.51|4318.56|4318.56|4315.5|4315.5|0
1724832900000|2024-08-28 08:15:00|4316.29|4316.29|4307.52|4307.52|4316.29|4316.29|4307.52|4307.52|0
1724833200000|2024-08-28 08:20:00|4307.66|4307.66|4305.86|4305.86|4307.66|4307.66|4305.01|4305.01|0
1724833500000|2024-08-28 08:25:00|4305.6|4305.6|4301.72|4301.72|4305.67|4305.67|4301.72|4301.72|0
1724833800000|2024-08-28 08:30:00|4301.83|4301.83|4302.49|4302.49|4302.86|4302.86|4300.32|4300.32|0
1724834100000|2024-08-28 08:35:00|4302.98|4302.98|4300.28|4300.28|4303.32|4303.32|4299.81|4299.81|0
1724834400000|2024-08-28 08:40:00|4300.41|4300.41|4295.93|4295.93|4300.86|4300.86|4294.76|4294.76|0
1724834700000|2024-08-28 08:45:00|4295.79|4295.79|4290.34|4290.34|4296.9|4296.9|4289.65|4289.65|0
1724835000000|2024-08-28 08:50:00|4290.12|4290.12|4290.6|4290.6|4292.01|4292.01|4288.56|4288.56|0
1724835300000|2024-08-28 08:55:00|4290.34|4290.34|4288.86|4288.86|4291.06|4291.06|4286.76|4286.76|0
1724835600000|2024-08-28 09:00:00|4289.08|4289.08|4288.74|4288.74|4290.17|4290.17|4288.35|4288.35|0
1724835900000|2024-08-28 09:05:00|4288.69|4288.69|4281.31|4281.31|4288.69|4288.69|4281.31|4281.31|0
1724836200000|2024-08-28 09:10:00|4280.75|4280.75|4273.2|4273.2|4281.13|4281.13|4273.13|4273.13|0
1724836500000|2024-08-28 09:15:00|4273.34|4273.34|4265.94|4265.94|4273.9|4273.9|4264.2|4264.2|0
1724836800000|2024-08-28 09:20:00|4265.81|4265.81|4273.92|4273.92|4274.39|4274.39|4264.21|4264.21|0
1724837100000|2024-08-28 09:25:00|4273.9|4273.9|4284.81|4284.81|4286.24|4286.24|4273.9|4273.9|0
1724837400000|2024-08-28 09:30:00|4283.99|4283.99|4281.67|4281.67|4283.99|4283.99|4280.11|4280.11|0
1724837700000|2024-08-28 09:35:00|4281.8|4281.8|4285.44|4285.44|4285.44|4285.44|4281.07|4281.07|0
1724838000000|2024-08-28 09:40:00|4285|4285|4286.17|4286.17|4287.53|4287.53|4284.41|4284.41|0
1724838300000|2024-08-28 09:45:00|4286.66|4286.66|4285.78|4285.78|4287.46|4287.46|4285.78|4285.78|0
1724838600000|2024-08-28 09:50:00|4285.91|4285.91|4284.72|4284.72|4286.38|4286.38|4283.26|4283.26|0
1724838900000|2024-08-28 09:55:00|4284.59|4284.59|4279.66|4279.66|4285.2|4285.2|4279.07|4279.07|0
1724839200000|2024-08-28 10:00:00|4279.39|4279.39|4277.74|4277.74|4279.39|4279.39|4275.86|4275.86|0
1724839500000|2024-08-28 10:05:00|4277.52|4277.52|4277.37|4277.37|4277.52|4277.52|4274.62|4274.62|0
1724839800000|2024-08-28 10:10:00|4277.59|4277.59|4277.67|4277.67|4278.98|4278.98|4277.34|4277.34|0
1724840100000|2024-08-28 10:15:00|4277.62|4277.62|4272.97|4272.97|4277.62|4277.62|4272.71|4272.71|0
1724840400000|2024-08-28 10:20:00|4272.86|4272.86|4273.26|4273.26|4274.9|4274.9|4272.63|4272.63|0
1724840700000|2024-08-28 10:25:00|4273.59|4273.59|4271.68|4271.68|4277.25|4277.25|4271.56|4271.56|0
1724841000000|2024-08-28 10:30:00|4271.79|4271.79|4264.59|4264.59|4271.79|4271.79|4263.72|4263.72|0
1724841300000|2024-08-28 10:35:00|4264.32|4264.32|4263.1|4263.1|4264.32|4264.32|4261.26|4261.26|0
1724841600000|2024-08-28 10:40:00|4262.97|4262.97|4263.03|4263.03|4263.97|4263.97|4261.31|4261.31|0
1724841900000|2024-08-28 10:45:00|4263.14|4263.14|4262.96|4262.96|4264.36|4264.36|4261.66|4261.66|0
1724842200000|2024-08-28 10:50:00|4263.3|4263.3|4261.65|4261.65|4263.84|4263.84|4261.65|4261.65|0
1724842500000|2024-08-28 10:55:00|4261.58|4261.58|4262.94|4262.94|4262.97|4262.97|4259.32|4259.32|0
1724842800000|2024-08-28 11:00:00|4262.81|4262.81|4264.18|4264.18|4264.18|4264.18|4261.83|4261.83|0
1724843100000|2024-08-28 11:05:00|4264.4|4264.4|4266.37|4266.37|4266.37|4266.37|4263.83|4263.83|0
1724843400000|2024-08-28 11:10:00|4266.24|4266.24|4264.05|4264.05|4266.24|4266.24|4262.57|4262.57|0
1724843700000|2024-08-28 11:15:00|4264.18|4264.18|4266.05|4266.05|4266.18|4266.18|4264.18|4264.18|0
1724844000000|2024-08-28 11:20:00|4265.83|4265.83|4269.87|4269.87|4270.2|4270.2|4264.93|4264.93|0
1724844300000|2024-08-28 11:25:00|4270|4270|4269.07|4269.07|4270.21|4270.21|4267.82|4267.82|0
1724844600000|2024-08-28 11:30:00|4269.2|4269.2|4268.39|4268.39|4270.77|4270.77|4266.46|4266.46|0
1724844900000|2024-08-28 11:35:00|4268.31|4268.31|4267.32|4267.32|4268.31|4268.31|4265.86|4265.86|0
1724845200000|2024-08-28 11:40:00|4267.36|4267.36|4268.37|4268.37|4268.85|4268.85|4267.36|4267.36|0
1724845500000|2024-08-28 11:45:00|4268.6|4268.6|4265.97|4265.97|4270.62|4270.62|4265.97|4265.97|0
1724845800000|2024-08-28 11:50:00|4265.75|4265.75|4265|4265|4265.75|4265.75|4263.64|4263.64|0
1724846100000|2024-08-28 11:55:00|4265.14|4265.14|4266.01|4266.01|4266.39|4266.39|4264.25|4264.25|0
1724846400000|2024-08-28 12:00:00|4266.07|4266.07|4264.91|4264.91|4266.48|4266.48|4264.47|4264.47|0
1724846700000|2024-08-28 12:05:00|4264.57|4264.57|4262.53|4262.53|4265.08|4265.08|4262.33|4262.33|0
1724847000000|2024-08-28 12:10:00|4262.48|4262.48|4260.93|4260.93|4262.48|4262.48|4260.48|4260.48|0
1724847300000|2024-08-28 12:15:00|4261.27|4261.27|4262.43|4262.43|4264.06|4264.06|4261.27|4261.27|0
1724847600000|2024-08-28 12:20:00|4262.32|4262.32|4261.45|4261.45|4263.17|4263.17|4261.3|4261.3|0
1724847900000|2024-08-28 12:25:00|4261.39|4261.39|4258.1|4258.1|4261.73|4261.73|4257.88|4257.88|0
1724848200000|2024-08-28 12:30:00|4257.99|4257.99|4261.05|4261.05|4261.56|4261.56|4257.46|4257.46|0
1724848500000|2024-08-28 12:35:00|4260.92|4260.92|4256.97|4256.97|4260.92|4260.92|4256.44|4256.44|0
1724848800000|2024-08-28 12:40:00|4256.84|4256.84|4260.76|4260.76|4261.7|4261.7|4256.84|4256.84|0
1724849100000|2024-08-28 12:45:00|4261.1|4261.1|4259.64|4259.64|4261.21|4261.21|4259.01|4259.01|0
1724849400000|2024-08-28 12:50:00|4259.51|4259.51|4262.01|4262.01|4262.15|4262.15|4258.71|4258.71|0
1724849700000|2024-08-28 12:55:00|4261.68|4261.68|4260.99|4260.99|4262.77|4262.77|4260.34|4260.34|0
1724850000000|2024-08-28 13:00:00|4260.85|4260.85|4264.64|4264.64|4265.29|4265.29|4260.85|4260.85|0
1724850300000|2024-08-28 13:05:00|4264.41|4264.41|4263.34|4263.34|4264.41|4264.41|4261.91|4261.91|0
1724850600000|2024-08-28 13:10:00|4263.47|4263.47|4267.16|4267.16|4267.83|4267.83|4263.47|4263.47|0
1724850900000|2024-08-28 13:15:00|4267.27|4267.27|4269.86|4269.86|4270.84|4270.84|4267.27|4267.27|0
1724851200000|2024-08-28 13:20:00|4269.72|4269.72|4269.52|4269.52|4270.17|4270.17|4268.9|4268.9|0
1724851500000|2024-08-28 13:25:00|4269.65|4269.65|4270.4|4270.4|4271.61|4271.61|4269.52|4269.52|0
1724851800000|2024-08-28 13:30:00|4270.66|4270.66|4272.95|4272.95|4276.36|4276.36|4270.63|4270.63|0
1724852100000|2024-08-28 13:35:00|4272.62|4272.62|4270.48|4270.48|4272.62|4272.62|4264.73|4264.73|0
1724852400000|2024-08-28 13:40:00|4270.15|4270.15|4272.13|4272.13|4274.11|4274.11|4269.67|4269.67|0
1724852700000|2024-08-28 13:45:00|4272.24|4272.24|4281.31|4281.31|4282.12|4282.12|4272.13|4272.13|0
1724853000000|2024-08-28 13:50:00|4281.58|4281.58|4286.26|4286.26|4287.78|4287.78|4281.54|4281.54|0
1724853300000|2024-08-28 13:55:00|4286.39|4286.39|4285.27|4285.27|4288.9|4288.9|4283.5|4283.5|0
1724853600000|2024-08-28 14:00:00|4285.4|4285.4|4281.85|4281.85|4285.4|4285.4|4280.76|4280.76|0
1724853900000|2024-08-28 14:05:00|4281.59|4281.59|4283.81|4283.81|4285.82|4285.82|4280.38|4280.38|0
1724854200000|2024-08-28 14:10:00|4283.68|4283.68|4279.48|4279.48|4285.45|4285.45|4278.93|4278.93|0
1724854500000|2024-08-28 14:15:00|4279.68|4279.68|4277.34|4277.34|4280.66|4280.66|4277.09|4277.09|0
1724854800000|2024-08-28 14:20:00|4277.45|4277.45|4276.5|4276.5|4278.74|4278.74|4276.11|4276.11|0
1724855100000|2024-08-28 14:25:00|4276.53|4276.53|4276.67|4276.67|4276.78|4276.78|4274.02|4274.02|0
1724855400000|2024-08-28 14:30:00|4276.54|4276.54|4283.08|4283.08|4283.25|4283.25|4276.37|4276.37|0
1724855700000|2024-08-28 14:35:00|4283.19|4283.19|4287.57|4287.57|4287.57|4287.57|4282.61|4282.61|0
1724856000000|2024-08-28 14:40:00|4287.71|4287.71|4288.51|4288.51|4288.51|4288.51|4285.14|4285.14|0
1724856300000|2024-08-28 14:45:00|4288.28|4288.28|4285.97|4285.97|4288.81|4288.81|4285.75|4285.75|0
1724856600000|2024-08-28 14:50:00|4286.08|4286.08|4286.64|4286.64|4287.41|4287.41|4285.65|4285.65|0
1724856900000|2024-08-28 14:55:00|4286.51|4286.51|4288.18|4288.18|4288.46|4288.46|4286.04|4286.04|0
1724857200000|2024-08-28 15:00:00|4288.23|4288.23|4288.2|4288.2|4290.03|4290.03|4287.27|4287.27|0
1724857500000|2024-08-28 15:05:00|4288.31|4288.31|4291.96|4291.96|4292.95|4292.95|4288.31|4288.31|0
1724857800000|2024-08-28 15:10:00|4291.99|4291.99|4288.3|4288.3|4291.99|4291.99|4286.5|4286.5|0
1724858100000|2024-08-28 15:15:00|4288.44|4288.44|4285.97|4285.97|4288.57|4288.57|4285.49|4285.49|0
1724858400000|2024-08-28 15:20:00|4285.64|4285.64|4282.05|4282.05|4285.96|4285.96|4282.05|4282.05|0
1724858700000|2024-08-28 15:25:00|4282.38|4282.38|4282.88|4282.88|4283.41|4283.41|4281.76|4281.76|0
1724915700000|2024-08-29 07:15:00|4297.74|4297.74|4297.4|4297.4|4303.05|4303.05|4296.96|4296.96|0
1724916000000|2024-08-29 07:20:00|4297.38|4297.38|4306.33|4306.33|4306.99|4306.99|4297.38|4297.38|0
1724916300000|2024-08-29 07:25:00|4307.33|4307.33|4303.97|4303.97|4307.33|4307.33|4303.21|4303.21|0
1724916600000|2024-08-29 07:30:00|4304.19|4304.19|4310.58|4310.58|4310.69|4310.69|4304.19|4304.19|0
1724916900000|2024-08-29 07:35:00|4310.91|4310.91|4315.17|4315.17|4315.51|4315.51|4310.91|4310.91|0
1724917200000|2024-08-29 07:40:00|4314.84|4314.84|4310.39|4310.39|4315.06|4315.06|4309.61|4309.61|0
1724917500000|2024-08-29 07:45:00|4310.05|4310.05|4308.72|4308.72|4312.85|4312.85|4308.72|4308.72|0
1724917800000|2024-08-29 07:50:00|4308.31|4308.31|4303.56|4303.56|4308.39|4308.39|4302.73|4302.73|0
1724918100000|2024-08-29 07:55:00|4303.9|4303.9|4306.93|4306.93|4308.61|4308.61|4303.9|4303.9|0
1724918400000|2024-08-29 08:00:00|4306.6|4306.6|4302.72|4302.72|4306.6|4306.6|4301.63|4301.63|0
1724918700000|2024-08-29 08:05:00|4302.57|4302.57|4302.62|4302.62|4305.85|4305.85|4301.73|4301.73|0
1724919000000|2024-08-29 08:10:00|4302.75|4302.75|4307.28|4307.28|4307.34|4307.34|4302.74|4302.74|0
1724919300000|2024-08-29 08:15:00|4307.3|4307.3|4307.03|4307.03|4307.57|4307.57|4305.87|4305.87|0
1724919600000|2024-08-29 08:20:00|4306.9|4306.9|4304.74|4304.74|4306.9|4306.9|4304.19|4304.19|0
1724919900000|2024-08-29 08:25:00|4304.66|4304.66|4308.03|4308.03|4308.03|4308.03|4303.19|4303.19|0
1724920200000|2024-08-29 08:30:00|4308.37|4308.37|4311.8|4311.8|4311.81|4311.81|4308.37|4308.37|0
1724920500000|2024-08-29 08:35:00|4311.68|4311.68|4313.26|4313.26|4313.59|4313.59|4311.01|4311.01|0
1724920800000|2024-08-29 08:40:00|4313.15|4313.15|4318.46|4318.46|4318.46|4318.46|4313.02|4313.02|0
1724921100000|2024-08-29 08:45:00|4318.69|4318.69|4315.65|4315.65|4318.84|4318.84|4315.65|4315.65|0
1724921400000|2024-08-29 08:50:00|4315.77|4315.77|4316.73|4316.73|4317.57|4317.57|4315.77|4315.77|0
1724921700000|2024-08-29 08:55:00|4317|4317|4317.69|4317.69|4317.75|4317.75|4316.67|4316.67|0
1724922000000|2024-08-29 09:00:00|4317.47|4317.47|4321.09|4321.09|4321.09|4321.09|4317.3|4317.3|0
1724922300000|2024-08-29 09:05:00|4321.15|4321.15|4323.38|4323.38|4323.38|4323.38|4321.04|4321.04|0
1724922600000|2024-08-29 09:10:00|4323.04|4323.04|4322.3|4322.3|4323.63|4323.63|4322.3|4322.3|0
1724922900000|2024-08-29 09:15:00|4322.97|4322.97|4325.61|4325.61|4325.94|4325.94|4322.97|4322.97|0
1724923200000|2024-08-29 09:20:00|4325.55|4325.55|4327.03|4327.03|4327.14|4327.14|4325.55|4325.55|0
1724923500000|2024-08-29 09:25:00|4326.92|4326.92|4326.14|4326.14|4327.05|4327.05|4325.53|4325.53|0
1724923800000|2024-08-29 09:30:00|4326.03|4326.03|4324.07|4324.07|4326.03|4326.03|4323.01|4323.01|0
1724924100000|2024-08-29 09:35:00|4324.51|4324.51|4324.5|4324.5|4324.77|4324.77|4323.85|4323.85|0
1724924400000|2024-08-29 09:40:00|4325.17|4325.17|4327.05|4327.05|4327.27|4327.27|4325.06|4325.06|0
1724924700000|2024-08-29 09:45:00|4326.94|4326.94|4323.8|4323.8|4327.54|4327.54|4323.8|4323.8|0
1724925000000|2024-08-29 09:50:00|4323.93|4323.93|4321.69|4321.69|4324.06|4324.06|4321.69|4321.69|0
1724925300000|2024-08-29 09:55:00|4321.36|4321.36|4318.59|4318.59|4321.36|4321.36|4318.59|4318.59|0
1724925600000|2024-08-29 10:00:00|4318.37|4318.37|4321.23|4321.23|4321.27|4321.27|4318.37|4318.37|0
1724925900000|2024-08-29 10:05:00|4320.9|4320.9|4322.35|4322.35|4322.35|4322.35|4320.28|4320.28|0
1724926200000|2024-08-29 10:10:00|4322.41|4322.41|4324.38|4324.38|4325.06|4325.06|4322.41|4322.41|0
1724926500000|2024-08-29 10:15:00|4324.16|4324.16|4322|4322|4324.2|4324.2|4321.92|4321.92|0
1724926800000|2024-08-29 10:20:00|4322.48|4322.48|4321.72|4321.72|4322.89|4322.89|4321.45|4321.45|0
1724927100000|2024-08-29 10:25:00|4321.85|4321.85|4321.34|4321.34|4322.19|4322.19|4321.34|4321.34|0
1724927400000|2024-08-29 10:30:00|4321.12|4321.12|4319.24|4319.24|4321.12|4321.12|4319.24|4319.24|0
1724927700000|2024-08-29 10:35:00|4318.91|4318.91|4319.16|4319.16|4319.71|4319.71|4318.29|4318.29|0
1724928000000|2024-08-29 10:40:00|4319.18|4319.18|4319.22|4319.22|4320.41|4320.41|4318.23|4318.23|0
1724928300000|2024-08-29 10:45:00|4319.09|4319.09|4319.24|4319.24|4319.65|4319.65|4319.05|4319.05|0
1724928600000|2024-08-29 10:50:00|4319.31|4319.31|4319.75|4319.75|4319.83|4319.83|4319.24|4319.24|0
1724928900000|2024-08-29 10:55:00|4319.7|4319.7|4321.1|4321.1|4321.1|4321.1|4318.62|4318.62|0
1724929200000|2024-08-29 11:00:00|4321.23|4321.23|4320.1|4320.1|4321.54|4321.54|4320.1|4320.1|0
1724929500000|2024-08-29 11:05:00|4320.01|4320.01|4319.06|4319.06|4320.2|4320.2|4318.6|4318.6|0
1724929800000|2024-08-29 11:10:00|4319.09|4319.09|4320.1|4320.1|4320.1|4320.1|4317.36|4317.36|0
1724930100000|2024-08-29 11:15:00|4320.32|4320.32|4320.4|4320.4|4320.49|4320.49|4320.04|4320.04|0
1724930400000|2024-08-29 11:20:00|4320.32|4320.32|4319.11|4319.11|4320.73|4320.73|4318.83|4318.83|0
1724930700000|2024-08-29 11:25:00|4318.78|4318.78|4319.39|4319.39|4319.61|4319.61|4318.42|4318.42|0
1724931000000|2024-08-29 11:30:00|4319.52|4319.52|4321.69|4321.69|4321.91|4321.91|4319.52|4319.52|0
1724931300000|2024-08-29 11:35:00|4321.74|4321.74|4320.75|4320.75|4321.96|4321.96|4319.91|4319.91|0
1724931600000|2024-08-29 11:40:00|4320.42|4320.42|4323.07|4323.07|4323.26|4323.26|4320.42|4320.42|0
1724931900000|2024-08-29 11:45:00|4323.02|4323.02|4325.42|4325.42|4325.42|4325.42|4322.99|4322.99|0
1724932200000|2024-08-29 11:50:00|4325.2|4325.2|4323.17|4323.17|4325.42|4325.42|4323.07|4323.07|0
1724932500000|2024-08-29 11:55:00|4323.28|4323.28|4324.52|4324.52|4325.3|4325.3|4323.28|4323.28|0
1724932800000|2024-08-29 12:00:00|4324.74|4324.74|4327.48|4327.48|4327.55|4327.55|4323.51|4323.51|0
1724933100000|2024-08-29 12:05:00|4327.7|4327.7|4326.15|4326.15|4327.7|4327.7|4326.04|4326.04|0
1724933400000|2024-08-29 12:10:00|4326.12|4326.12|4324.18|4324.18|4326.87|4326.87|4323.16|4323.16|0
1724933700000|2024-08-29 12:15:00|4324.37|4324.37|4324.36|4324.36|4324.92|4324.92|4323.43|4323.43|0
1724934000000|2024-08-29 12:20:00|4324.59|4324.59|4321.82|4321.82|4324.81|4324.81|4319.52|4319.52|0
1724934300000|2024-08-29 12:25:00|4321.78|4321.78|4322|4322|4322.63|4322.63|4321.56|4321.56|0
1724934600000|2024-08-29 12:30:00|4321.67|4321.67|4329.92|4329.92|4331.38|4331.38|4321.67|4321.67|0
1724934900000|2024-08-29 12:35:00|4330.14|4330.14|4322.22|4322.22|4330.14|4330.14|4322.09|4322.09|0
1724935200000|2024-08-29 12:40:00|4322.09|4322.09|4324.06|4324.06|4325.1|4325.1|4322.09|4322.09|0
1724935500000|2024-08-29 12:45:00|4323.72|4323.72|4328.66|4328.66|4329.08|4329.08|4323.71|4323.71|0
1724935800000|2024-08-29 12:50:00|4328.59|4328.59|4328.44|4328.44|4328.74|4328.74|4326.3|4326.3|0
1724936100000|2024-08-29 12:55:00|4328.58|4328.58|4329.75|4329.75|4329.75|4329.75|4326.75|4326.75|0
1724936400000|2024-08-29 13:00:00|4329.67|4329.67|4329.68|4329.68|4330.05|4330.05|4328.02|4328.02|0
1724936700000|2024-08-29 13:05:00|4329.9|4329.9|4325.32|4325.32|4329.9|4329.9|4325.32|4325.32|0
1724937000000|2024-08-29 13:10:00|4324.98|4324.98|4326|4326|4326.5|4326.5|4324.6|4324.6|0
1724937300000|2024-08-29 13:15:00|4325.87|4325.87|4327.13|4327.13|4327.13|4327.13|4324.23|4324.23|0
1724937600000|2024-08-29 13:20:00|4327.06|4327.06|4327.59|4327.59|4327.7|4327.7|4326.51|4326.51|0
1724937900000|2024-08-29 13:25:00|4327.7|4327.7|4327.08|4327.08|4327.7|4327.7|4325.05|4325.05|0
1724938200000|2024-08-29 13:30:00|4326.95|4326.95|4318.19|4318.19|4327.62|4327.62|4318.08|4318.08|0
1724938500000|2024-08-29 13:35:00|4318.08|4318.08|4315.56|4315.56|4318.21|4318.21|4314.62|4314.62|0
1724938800000|2024-08-29 13:40:00|4315.44|4315.44|4312.27|4312.27|4317.08|4317.08|4312.16|4312.16|0
1724939100000|2024-08-29 13:45:00|4311.93|4311.93|4310.16|4310.16|4314.42|4314.42|4309.49|4309.49|0
1724939400000|2024-08-29 13:50:00|4309.89|4309.89|4308.12|4308.12|4309.89|4309.89|4305.08|4305.08|0
1724939700000|2024-08-29 13:55:00|4308.46|4308.46|4307.78|4307.78|4312.28|4312.28|4306.58|4306.58|0
1724940000000|2024-08-29 14:00:00|4308.26|4308.26|4315.54|4315.54|4316.66|4316.66|4308.26|4308.26|0
1724940300000|2024-08-29 14:05:00|4315.87|4315.87|4315.58|4315.58|4318.35|4318.35|4314.93|4314.93|0
1724940600000|2024-08-29 14:10:00|4315.91|4315.91|4320.5|4320.5|4320.5|4320.5|4315.91|4315.91|0
1724940900000|2024-08-29 14:15:00|4321.16|4321.16|4318.17|4318.17|4321.92|4321.92|4317.66|4317.66|0
1724941200000|2024-08-29 14:20:00|4318.21|4318.21|4318.69|4318.69|4320.14|4320.14|4317.32|4317.32|0
1724941500000|2024-08-29 14:25:00|4318.56|4318.56|4316.8|4316.8|4318.78|4318.78|4315.73|4315.73|0
1724941800000|2024-08-29 14:30:00|4317.13|4317.13|4311.1|4311.1|4317.25|4317.25|4310.97|4310.97|0
1724942100000|2024-08-29 14:35:00|4311.25|4311.25|4315.59|4315.59|4315.85|4315.85|4311.07|4311.07|0
1724942400000|2024-08-29 14:40:00|4315.26|4315.26|4313.51|4313.51|4315.55|4315.55|4313.51|4313.51|0
1724942700000|2024-08-29 14:45:00|4313.62|4313.62|4312.85|4312.85|4314.44|4314.44|4311.8|4311.8|0
1724943000000|2024-08-29 14:50:00|4312.93|4312.93|4312.44|4312.44|4313.26|4313.26|4311.43|4311.43|0
1724943300000|2024-08-29 14:55:00|4312.67|4312.67|4309.95|4309.95|4312.89|4312.89|4309.95|4309.95|0
1724943600000|2024-08-29 15:00:00|4310.08|4310.08|4310.74|4310.74|4312.07|4312.07|4310.08|4310.08|0
1724943900000|2024-08-29 15:05:00|4310.86|4310.86|4308.09|4308.09|4310.93|4310.93|4306.49|4306.49|0
1724944200000|2024-08-29 15:10:00|4308.2|4308.2|4311.38|4311.38|4312.35|4312.35|4307.83|4307.83|0
1724944500000|2024-08-29 15:15:00|4311.52|4311.52|4309.23|4309.23|4311.71|4311.71|4309.12|4309.12|0
1724944800000|2024-08-29 15:20:00|4309.24|4309.24|4306.48|4306.48|4309.24|4309.24|4306.44|4306.44|0
1724945100000|2024-08-29 15:25:00|4306.59|4306.59|4307.82|4307.82|4308.71|4308.71|4304.73|4304.73|0
1725002100000|2024-08-30 07:15:00|4340.41|4340.41|4339.57|4339.57|4340.41|4340.41|4334.4|4334.4|0
1725002400000|2024-08-30 07:20:00|4339.91|4339.91|4341.09|4341.09|4342.78|4342.78|4339.83|4339.83|0
1725002700000|2024-08-30 07:25:00|4341.22|4341.22|4341.09|4341.09|4343.85|4343.85|4341.09|4341.09|0
1725003000000|2024-08-30 07:30:00|4340.76|4340.76|4343.97|4343.97|4343.97|4343.97|4340.76|4340.76|0
1725003300000|2024-08-30 07:35:00|4344.08|4344.08|4342.5|4342.5|4346.2|4346.2|4342.5|4342.5|0
1725003600000|2024-08-30 07:40:00|4342.65|4342.65|4342.82|4342.82|4343.59|4343.59|4341.87|4341.87|0
1725003900000|2024-08-30 07:45:00|4343.09|4343.09|4339.4|4339.4|4343.43|4343.43|4339.29|4339.29|0
1725004200000|2024-08-30 07:50:00|4339.73|4339.73|4335.49|4335.49|4340.72|4340.72|4335.49|4335.49|0
1725004500000|2024-08-30 07:55:00|4336.63|4336.63|4334.77|4334.77|4337.16|4337.16|4334.36|4334.36|0
1725004800000|2024-08-30 08:00:00|4334.44|4334.44|4335.49|4335.49|4335.49|4335.49|4333.58|4333.58|0
1725005100000|2024-08-30 08:05:00|4335.62|4335.62|4333.69|4333.69|4336.54|4336.54|4331.11|4331.11|0
1725005400000|2024-08-30 08:10:00|4334.24|4334.24|4337.32|4337.32|4337.98|4337.98|4334.24|4334.24|0
1725005700000|2024-08-30 08:15:00|4336.98|4336.98|4333.51|4333.51|4336.98|4336.98|4333.51|4333.51|0
1725006000000|2024-08-30 08:20:00|4333.38|4333.38|4332.48|4332.48|4333.53|4333.53|4330.27|4330.27|0
1725006300000|2024-08-30 08:25:00|4332.62|4332.62|4335.61|4335.61|4335.61|4335.61|4332.62|4332.62|0
1725006600000|2024-08-30 08:30:00|4336.28|4336.28|4341.29|4341.29|4341.29|4341.29|4335.59|4335.59|0
1725006900000|2024-08-30 08:35:00|4341.62|4341.62|4341.46|4341.46|4342.27|4342.27|4341.1|4341.1|0
1725007200000|2024-08-30 08:40:00|4341.33|4341.33|4336.7|4336.7|4341.33|4341.33|4336.37|4336.37|0
1725007500000|2024-08-30 08:45:00|4336.92|4336.92|4335.19|4335.19|4338.18|4338.18|4335.19|4335.19|0
1725007800000|2024-08-30 08:50:00|4335.53|4335.53|4331.72|4331.72|4335.53|4335.53|4331.72|4331.72|0
1725008100000|2024-08-30 08:55:00|4331.86|4331.86|4328.68|4328.68|4332.19|4332.19|4328.68|4328.68|0
1725008400000|2024-08-30 09:00:00|4328.69|4328.69|4327.44|4327.44|4328.69|4328.69|4325.14|4325.14|0
1725008700000|2024-08-30 09:05:00|4327.47|4327.47|4326.77|4326.77|4328.13|4328.13|4325.86|4325.86|0
1724742900000|2024-08-27 07:15:00|4313.33|4313.33|4318.38|4318.38|4318.49|4318.49|4312.33|4312.33|0
1724743200000|2024-08-27 07:20:00|4317.72|4317.72|4318.95|4318.95|4319.28|4319.28|4313.85|4313.85|0
1724743500000|2024-08-27 07:25:00|4319.49|4319.49|4317.06|4317.06|4319.83|4319.83|4316.5|4316.5|0
1724743800000|2024-08-27 07:30:00|4317.39|4317.39|4315.46|4315.46|4320.24|4320.24|4315.46|4315.46|0
1724744100000|2024-08-27 07:35:00|4315.35|4315.35|4317.48|4317.48|4318.76|4318.76|4315.35|4315.35|0
1724744400000|2024-08-27 07:40:00|4317.6|4317.6|4321.25|4321.25|4321.92|4321.92|4316.41|4316.41|0
1724744700000|2024-08-27 07:45:00|4321.39|4321.39|4318.07|4318.07|4321.72|4321.72|4316.89|4316.89|0
1724745000000|2024-08-27 07:50:00|4318.15|4318.15|4327.1|4327.1|4328.15|4328.15|4317.79|4317.79|0
1724745300000|2024-08-27 07:55:00|4328.59|4328.59|4323.65|4323.65|4329.47|4329.47|4322.84|4322.84|0
1724745600000|2024-08-27 08:00:00|4323.99|4323.99|4322.13|4322.13|4326.05|4326.05|4321.34|4321.34|0
1724745900000|2024-08-27 08:05:00|4322.44|4322.44|4322.98|4322.98|4323.32|4323.32|4320.76|4320.76|0
1724746200000|2024-08-27 08:10:00|4322.76|4322.76|4321.23|4321.23|4323.1|4323.1|4320.65|4320.65|0
1724746500000|2024-08-27 08:15:00|4321.02|4321.02|4318.21|4318.21|4322.14|4322.14|4318.21|4318.21|0
1724746800000|2024-08-27 08:20:00|4318.43|4318.43|4318.03|4318.03|4318.57|4318.57|4316.1|4316.1|0
1724747100000|2024-08-27 08:25:00|4317.22|4317.22|4317.28|4317.28|4319.33|4319.33|4316.69|4316.69|0
1724747400000|2024-08-27 08:30:00|4317.17|4317.17|4319.46|4319.46|4319.75|4319.75|4317.17|4317.17|0
1724747700000|2024-08-27 08:35:00|4319.73|4319.73|4321.52|4321.52|4322.28|4322.28|4319.73|4319.73|0
1724748000000|2024-08-27 08:40:00|4321.44|4321.44|4320.08|4320.08|4321.44|4321.44|4319.05|4319.05|0
1724748300000|2024-08-27 08:45:00|4320.41|4320.41|4319.98|4319.98|4320.5|4320.5|4317.87|4317.87|0
1724748600000|2024-08-27 08:50:00|4320.31|4320.31|4320.72|4320.72|4320.88|4320.88|4318.2|4318.2|0
1724748900000|2024-08-27 08:55:00|4320.8|4320.8|4323.9|4323.9|4323.93|4323.93|4320.8|4320.8|0
1724749200000|2024-08-27 09:00:00|4323.79|4323.79|4319.82|4319.82|4324.86|4324.86|4319.82|4319.82|0
1724749500000|2024-08-27 09:05:00|4319.69|4319.69|4313.68|4313.68|4319.69|4319.69|4313.29|4313.29|0
1724749800000|2024-08-27 09:10:00|4313.35|4313.35|4317.33|4317.33|4317.33|4317.33|4312.01|4312.01|0
1724750100000|2024-08-27 09:15:00|4317.26|4317.26|4313.8|4313.8|4317.26|4317.26|4313.8|4313.8|0
1724750400000|2024-08-27 09:20:00|4313.47|4313.47|4311.82|4311.82|4313.47|4313.47|4311.82|4311.82|0
1724750700000|2024-08-27 09:25:00|4311.35|4311.35|4309.56|4309.56|4311.5|4311.5|4309.13|4309.13|0
1724751000000|2024-08-27 09:30:00|4309.71|4309.71|4306|4306|4310.74|4310.74|4306|4306|0
1724751300000|2024-08-27 09:35:00|4306.25|4306.25|4304.47|4304.47|4307.62|4307.62|4303.95|4303.95|0
1724751600000|2024-08-27 09:40:00|4304.59|4304.59|4303.53|4303.53|4304.94|4304.94|4302.41|4302.41|0
1724751900000|2024-08-27 09:45:00|4303.66|4303.66|4300.33|4300.33|4304.31|4304.31|4300.33|4300.33|0
1724752200000|2024-08-27 09:50:00|4300.26|4300.26|4298.43|4298.43|4300.26|4300.26|4298.43|4298.43|0
1724752500000|2024-08-27 09:55:00|4298.1|4298.1|4296.49|4296.49|4298.1|4298.1|4296.03|4296.03|0
1724752800000|2024-08-27 10:00:00|4296.83|4296.83|4293.21|4293.21|4296.83|4296.83|4293.21|4293.21|0
1724753100000|2024-08-27 10:05:00|4292.88|4292.88|4290.69|4290.69|4292.88|4292.88|4290.47|4290.47|0
1724753400000|2024-08-27 10:10:00|4290.36|4290.36|4291.61|4291.61|4293.79|4293.79|4290.36|4290.36|0
1724753700000|2024-08-27 10:15:00|4291.5|4291.5|4296.08|4296.08|4296.75|4296.75|4291.47|4291.47|0
1724754000000|2024-08-27 10:20:00|4295.85|4295.85|4301.18|4301.18|4301.18|4301.18|4295.74|4295.74|0
1724754300000|2024-08-27 10:25:00|4301.07|4301.07|4302.88|4302.88|4302.88|4302.88|4301.07|4301.07|0
1724754600000|2024-08-27 10:30:00|4302.95|4302.95|4303.27|4303.27|4306.03|4306.03|4302.95|4302.95|0
1724754900000|2024-08-27 10:35:00|4303.32|4303.32|4309.35|4309.35|4309.35|4309.35|4303.32|4303.32|0
1724755200000|2024-08-27 10:40:00|4309.38|4309.38|4309.88|4309.88|4309.88|4309.88|4308.59|4308.59|0
1724755500000|2024-08-27 10:45:00|4310.11|4310.11|4313.4|4313.4|4313.66|4313.66|4310.11|4310.11|0
1724755800000|2024-08-27 10:50:00|4313.32|4313.32|4314.18|4314.18|4314.18|4314.18|4311.58|4311.58|0
1724756100000|2024-08-27 10:55:00|4314.12|4314.12|4316.4|4316.4|4317.54|4317.54|4314.12|4314.12|0
1724756400000|2024-08-27 11:00:00|4316.27|4316.27|4317.27|4317.27|4317.28|4317.28|4314.48|4314.48|0
1724756700000|2024-08-27 11:05:00|4317.4|4317.4|4318.91|4318.91|4318.91|4318.91|4317.14|4317.14|0
1724757000000|2024-08-27 11:10:00|4318.77|4318.77|4314.98|4314.98|4319.27|4319.27|4314.98|4314.98|0
1724757300000|2024-08-27 11:15:00|4315.06|4315.06|4314.87|4314.87|4315.39|4315.39|4314.12|4314.12|0
1724757600000|2024-08-27 11:20:00|4314.54|4314.54|4311.87|4311.87|4314.54|4314.54|4311.87|4311.87|0
1724757900000|2024-08-27 11:25:00|4311.74|4311.74|4315.65|4315.65|4315.65|4315.65|4311.52|4311.52|0
1724758200000|2024-08-27 11:30:00|4315.54|4315.54|4319.47|4319.47|4320.47|4320.47|4315.32|4315.32|0
1724758500000|2024-08-27 11:35:00|4319.24|4319.24|4319.17|4319.17|4320.06|4320.06|4319.17|4319.17|0
1724758800000|2024-08-27 11:40:00|4319.3|4319.3|4319.73|4319.73|4319.97|4319.97|4319.3|4319.3|0
1724759100000|2024-08-27 11:45:00|4319.85|4319.85|4317.88|4317.88|4319.85|4319.85|4317.88|4317.88|0
1724759400000|2024-08-27 11:50:00|4317.65|4317.65|4315.24|4315.24|4317.65|4317.65|4315.24|4315.24|0
1724759700000|2024-08-27 11:55:00|4315.35|4315.35|4314.88|4314.88|4315.35|4315.35|4314.51|4314.51|0
1724760000000|2024-08-27 12:00:00|4314.75|4314.75|4315.19|4315.19|4315.19|4315.19|4313.03|4313.03|0
1724760300000|2024-08-27 12:05:00|4315.53|4315.53|4317.83|4317.83|4318.29|4318.29|4315.53|4315.53|0
1724760600000|2024-08-27 12:10:00|4317.7|4317.7|4318.6|4318.6|4318.68|4318.68|4317.41|4317.41|0
1724760900000|2024-08-27 12:15:00|4318.52|4318.52|4316.66|4316.66|4318.52|4318.52|4316.61|4316.61|0
1724761200000|2024-08-27 12:20:00|4316.61|4316.61|4318.58|4318.58|4318.74|4318.74|4316.4|4316.4|0
1724761500000|2024-08-27 12:25:00|4318.51|4318.51|4320.6|4320.6|4320.94|4320.94|4317.84|4317.84|0
1724761800000|2024-08-27 12:30:00|4319.93|4319.93|4319.93|4319.93|4320.44|4320.44|4319.53|4319.53|0
1724762100000|2024-08-27 12:35:00|4320.07|4320.07|4317.29|4317.29|4320.07|4320.07|4316.61|4316.61|0
1724762400000|2024-08-27 12:40:00|4317.21|4317.21|4316.81|4316.81|4318.05|4318.05|4316.49|4316.49|0
1724762700000|2024-08-27 12:45:00|4316.58|4316.58|4316.11|4316.11|4318.88|4318.88|4316.11|4316.11|0
1724763000000|2024-08-27 12:50:00|4315.77|4315.77|4310.87|4310.87|4316.11|4316.11|4309.79|4309.79|0
1724763300000|2024-08-27 12:55:00|4310.79|4310.79|4313.45|4313.45|4315.07|4315.07|4310.79|4310.79|0
1724763600000|2024-08-27 13:00:00|4313.6|4313.6|4314.73|4314.73|4315.82|4315.82|4313.6|4313.6|0
1724763900000|2024-08-27 13:05:00|4314.4|4314.4|4320.79|4320.79|4320.79|4320.79|4314.4|4314.4|0
1724764200000|2024-08-27 13:10:00|4320.46|4320.46|4323.15|4323.15|4323.15|4323.15|4320.46|4320.46|0
1724764500000|2024-08-27 13:15:00|4323.48|4323.48|4326.16|4326.16|4326.63|4326.63|4323.27|4323.27|0
1724764800000|2024-08-27 13:20:00|4326.23|4326.23|4325.46|4325.46|4326.42|4326.42|4325.46|4325.46|0
1724765100000|2024-08-27 13:25:00|4325.72|4325.72|4327.46|4327.46|4327.67|4327.67|4325.07|4325.07|0
1724765400000|2024-08-27 13:30:00|4327.79|4327.79|4328.77|4328.77|4329.17|4329.17|4325.1|4325.1|0
1724765700000|2024-08-27 13:35:00|4328.63|4328.63|4330.3|4330.3|4331.95|4331.95|4328.47|4328.47|0
1724766000000|2024-08-27 13:40:00|4330.63|4330.63|4332.99|4332.99|4333.05|4333.05|4329.38|4329.38|0
1724766300000|2024-08-27 13:45:00|4333.26|4333.26|4335.78|4335.78|4337.65|4337.65|4331.95|4331.95|0
1724766600000|2024-08-27 13:50:00|4336.01|4336.01|4331.95|4331.95|4336.68|4336.68|4331.48|4331.48|0
1724766900000|2024-08-27 13:55:00|4331.79|4331.79|4332.91|4332.91|4333.1|4333.1|4329.9|4329.9|0
1724767200000|2024-08-27 14:00:00|4332.8|4332.8|4342|4342|4342|4342|4332.02|4332.02|0
1724767500000|2024-08-27 14:05:00|4341.87|4341.87|4339.74|4339.74|4342.07|4342.07|4339.64|4339.64|0
1724767800000|2024-08-27 14:10:00|4339.41|4339.41|4335.33|4335.33|4340.06|4340.06|4335.2|4335.2|0
1724768100000|2024-08-27 14:15:00|4335.11|4335.11|4338.02|4338.02|4338.04|4338.04|4334.02|4334.02|0
1724768400000|2024-08-27 14:20:00|4338.09|4338.09|4336.93|4336.93|4338.56|4338.56|4335.71|4335.71|0
1724768700000|2024-08-27 14:25:00|4336.6|4336.6|4338.98|4338.98|4339.05|4339.05|4336.42|4336.42|0
1724769000000|2024-08-27 14:30:00|4339.11|4339.11|4335|4335|4340.4|4340.4|4334.53|4334.53|0
1724769300000|2024-08-27 14:35:00|4334.67|4334.67|4334.71|4334.71|4335.87|4335.87|4333.8|4333.8|0
1724769600000|2024-08-27 14:40:00|4334.65|4334.65|4329.66|4329.66|4334.65|4334.65|4329.32|4329.32|0
1724769900000|2024-08-27 14:45:00|4329.79|4329.79|4335.24|4335.24|4335.24|4335.24|4329.58|4329.58|0
1724770200000|2024-08-27 14:50:00|4335.37|4335.37|4339.02|4339.02|4339.18|4339.18|4335.37|4335.37|0
1724770500000|2024-08-27 14:55:00|4338.88|4338.88|4338.53|4338.53|4339.7|4339.7|4338.28|4338.28|0
1724770800000|2024-08-27 15:00:00|4338.56|4338.56|4338.34|4338.34|4339.42|4339.42|4336.1|4336.1|0
1724771100000|2024-08-27 15:05:00|4338.45|4338.45|4337.05|4337.05|4338.49|4338.49|4336.96|4336.96|0
1724771400000|2024-08-27 15:10:00|4337.18|4337.18|4335.55|4335.55|4337.56|4337.56|4335.46|4335.46|0
1724771700000|2024-08-27 15:15:00|4335.78|4335.78|4335.16|4335.16|4338.39|4338.39|4334.69|4334.69|0
1724772000000|2024-08-27 15:20:00|4335.49|4335.49|4333.18|4333.18|4335.62|4335.62|4333.05|4333.05|0
1724772300000|2024-08-27 15:25:00|4333.19|4333.19|4335.87|4335.87|4337.65|4337.65|4332.58|4332.58|0
1724829300000|2024-08-28 07:15:00|4321.23|4321.23|4318.03|4318.03|4322.81|4322.81|4317.57|4317.57|0
1724829600000|2024-08-28 07:20:00|4318.37|4318.37|4317.9|4317.9|4321.83|4321.83|4316.4|4316.4|0
1724829900000|2024-08-28 07:25:00|4318.12|4318.12|4315.57|4315.57|4319.26|4319.26|4315.49|4315.49|0
1724830200000|2024-08-28 07:30:00|4315.24|4315.24|4313.13|4313.13|4315.35|4315.35|4312.42|4312.42|0
1724830500000|2024-08-28 07:35:00|4313|4313|4315.66|4315.66|4316.69|4316.69|4313|4313|0
1724830800000|2024-08-28 07:40:00|4315.74|4315.74|4317.9|4317.9|4318.51|4318.51|4315.74|4315.74|0
1724831100000|2024-08-28 07:45:00|4318.16|4318.16|4319.73|4319.73|4319.73|4319.73|4318.05|4318.05|0
1724831400000|2024-08-28 07:50:00|4319.59|4319.59|4318.37|4318.37|4320.62|4320.62|4316.81|4316.81|0
1724831700000|2024-08-28 07:55:00|4319.15|4319.15|4319.54|4319.54|4321.48|4321.48|4318.72|4318.72|0
1724832000000|2024-08-28 08:00:00|4320.2|4320.2|4324.37|4324.37|4324.37|4324.37|4320.05|4320.05|0
1724832300000|2024-08-28 08:05:00|4324.24|4324.24|4318.67|4318.67|4324.82|4324.82|4318.4|4318.4|0
1724832600000|2024-08-28 08:10:00|4318.56|4318.56|4316.51|4316.51|4318.56|4318.56|4315.5|4315.5|0
1724832900000|2024-08-28 08:15:00|4316.29|4316.29|4307.52|4307.52|4316.29|4316.29|4307.52|4307.52|0
1724833200000|2024-08-28 08:20:00|4307.66|4307.66|4305.86|4305.86|4307.66|4307.66|4305.01|4305.01|0
1724833500000|2024-08-28 08:25:00|4305.6|4305.6|4301.72|4301.72|4305.67|4305.67|4301.72|4301.72|0
1724833800000|2024-08-28 08:30:00|4301.83|4301.83|4302.49|4302.49|4302.86|4302.86|4300.32|4300.32|0
1724834100000|2024-08-28 08:35:00|4302.98|4302.98|4300.28|4300.28|4303.32|4303.32|4299.81|4299.81|0
1724834400000|2024-08-28 08:40:00|4300.41|4300.41|4295.93|4295.93|4300.86|4300.86|4294.76|4294.76|0
1724834700000|2024-08-28 08:45:00|4295.79|4295.79|4290.34|4290.34|4296.9|4296.9|4289.65|4289.65|0
1724835000000|2024-08-28 08:50:00|4290.12|4290.12|4290.6|4290.6|4292.01|4292.01|4288.56|4288.56|0
1724835300000|2024-08-28 08:55:00|4290.34|4290.34|4288.86|4288.86|4291.06|4291.06|4286.76|4286.76|0
1724835600000|2024-08-28 09:00:00|4289.08|4289.08|4288.74|4288.74|4290.17|4290.17|4288.35|4288.35|0
1724835900000|2024-08-28 09:05:00|4288.69|4288.69|4281.31|4281.31|4288.69|4288.69|4281.31|4281.31|0
1724836200000|2024-08-28 09:10:00|4280.75|4280.75|4273.2|4273.2|4281.13|4281.13|4273.13|4273.13|0
1724836500000|2024-08-28 09:15:00|4273.34|4273.34|4265.94|4265.94|4273.9|4273.9|4264.2|4264.2|0
1724836800000|2024-08-28 09:20:00|4265.81|4265.81|4273.92|4273.92|4274.39|4274.39|4264.21|4264.21|0
1724837100000|2024-08-28 09:25:00|4273.9|4273.9|4284.81|4284.81|4286.24|4286.24|4273.9|4273.9|0
1724837400000|2024-08-28 09:30:00|4283.99|4283.99|4281.67|4281.67|4283.99|4283.99|4280.11|4280.11|0
1724837700000|2024-08-28 09:35:00|4281.8|4281.8|4285.44|4285.44|4285.44|4285.44|4281.07|4281.07|0
1724838000000|2024-08-28 09:40:00|4285|4285|4286.17|4286.17|4287.53|4287.53|4284.41|4284.41|0
1724838300000|2024-08-28 09:45:00|4286.66|4286.66|4285.78|4285.78|4287.46|4287.46|4285.78|4285.78|0
1724838600000|2024-08-28 09:50:00|4285.91|4285.91|4284.72|4284.72|4286.38|4286.38|4283.26|4283.26|0
1724838900000|2024-08-28 09:55:00|4284.59|4284.59|4279.66|4279.66|4285.2|4285.2|4279.07|4279.07|0
1724839200000|2024-08-28 10:00:00|4279.39|4279.39|4277.74|4277.74|4279.39|4279.39|4275.86|4275.86|0
1724839500000|2024-08-28 10:05:00|4277.52|4277.52|4277.37|4277.37|4277.52|4277.52|4274.62|4274.62|0
1724839800000|2024-08-28 10:10:00|4277.59|4277.59|4277.67|4277.67|4278.98|4278.98|4277.34|4277.34|0
1724840100000|2024-08-28 10:15:00|4277.62|4277.62|4272.97|4272.97|4277.62|4277.62|4272.71|4272.71|0
1724840400000|2024-08-28 10:20:00|4272.86|4272.86|4273.26|4273.26|4274.9|4274.9|4272.63|4272.63|0
1724840700000|2024-08-28 10:25:00|4273.59|4273.59|4271.68|4271.68|4277.25|4277.25|4271.56|4271.56|0
1724841000000|2024-08-28 10:30:00|4271.79|4271.79|4264.59|4264.59|4271.79|4271.79|4263.72|4263.72|0
1724841300000|2024-08-28 10:35:00|4264.32|4264.32|4263.1|4263.1|4264.32|4264.32|4261.26|4261.26|0
1724841600000|2024-08-28 10:40:00|4262.97|4262.97|4263.03|4263.03|4263.97|4263.97|4261.31|4261.31|0
1724841900000|2024-08-28 10:45:00|4263.14|4263.14|4262.96|4262.96|4264.36|4264.36|4261.66|4261.66|0
1724842200000|2024-08-28 10:50:00|4263.3|4263.3|4261.65|4261.65|4263.84|4263.84|4261.65|4261.65|0
1724842500000|2024-08-28 10:55:00|4261.58|4261.58|4262.94|4262.94|4262.97|4262.97|4259.32|4259.32|0
1724842800000|2024-08-28 11:00:00|4262.81|4262.81|4264.18|4264.18|4264.18|4264.18|4261.83|4261.83|0
1724843100000|2024-08-28 11:05:00|4264.4|4264.4|4266.37|4266.37|4266.37|4266.37|4263.83|4263.83|0
1724843400000|2024-08-28 11:10:00|4266.24|4266.24|4264.05|4264.05|4266.24|4266.24|4262.57|4262.57|0
1724843700000|2024-08-28 11:15:00|4264.18|4264.18|4266.05|4266.05|4266.18|4266.18|4264.18|4264.18|0
1724844000000|2024-08-28 11:20:00|4265.83|4265.83|4269.87|4269.87|4270.2|4270.2|4264.93|4264.93|0
1724844300000|2024-08-28 11:25:00|4270|4270|4269.07|4269.07|4270.21|4270.21|4267.82|4267.82|0
1724844600000|2024-08-28 11:30:00|4269.2|4269.2|4268.39|4268.39|4270.77|4270.77|4266.46|4266.46|0
1724844900000|2024-08-28 11:35:00|4268.31|4268.31|4267.32|4267.32|4268.31|4268.31|4265.86|4265.86|0
1724845200000|2024-08-28 11:40:00|4267.36|4267.36|4268.37|4268.37|4268.85|4268.85|4267.36|4267.36|0
1724845500000|2024-08-28 11:45:00|4268.6|4268.6|4265.97|4265.97|4270.62|4270.62|4265.97|4265.97|0
1724845800000|2024-08-28 11:50:00|4265.75|4265.75|4265|4265|4265.75|4265.75|4263.64|4263.64|0
1724846100000|2024-08-28 11:55:00|4265.14|4265.14|4266.01|4266.01|4266.39|4266.39|4264.25|4264.25|0
1724846400000|2024-08-28 12:00:00|4266.07|4266.07|4264.91|4264.91|4266.48|4266.48|4264.47|4264.47|0
1724846700000|2024-08-28 12:05:00|4264.57|4264.57|4262.53|4262.53|4265.08|4265.08|4262.33|4262.33|0
1724847000000|2024-08-28 12:10:00|4262.48|4262.48|4260.93|4260.93|4262.48|4262.48|4260.48|4260.48|0
1724847300000|2024-08-28 12:15:00|4261.27|4261.27|4262.43|4262.43|4264.06|4264.06|4261.27|4261.27|0
1724847600000|2024-08-28 12:20:00|4262.32|4262.32|4261.45|4261.45|4263.17|4263.17|4261.3|4261.3|0
1724847900000|2024-08-28 12:25:00|4261.39|4261.39|4258.1|4258.1|4261.73|4261.73|4257.88|4257.88|0
1724848200000|2024-08-28 12:30:00|4257.99|4257.99|4261.05|4261.05|4261.56|4261.56|4257.46|4257.46|0
1724848500000|2024-08-28 12:35:00|4260.92|4260.92|4256.97|4256.97|4260.92|4260.92|4256.44|4256.44|0
1724848800000|2024-08-28 12:40:00|4256.84|4256.84|4260.76|4260.76|4261.7|4261.7|4256.84|4256.84|0
1724849100000|2024-08-28 12:45:00|4261.1|4261.1|4259.64|4259.64|4261.21|4261.21|4259.01|4259.01|0
1724849400000|2024-08-28 12:50:00|4259.51|4259.51|4262.01|4262.01|4262.15|4262.15|4258.71|4258.71|0
1724849700000|2024-08-28 12:55:00|4261.68|4261.68|4260.99|4260.99|4262.77|4262.77|4260.34|4260.34|0
1724850000000|2024-08-28 13:00:00|4260.85|4260.85|4264.64|4264.64|4265.29|4265.29|4260.85|4260.85|0
1724850300000|2024-08-28 13:05:00|4264.41|4264.41|4263.34|4263.34|4264.41|4264.41|4261.91|4261.91|0
1724850600000|2024-08-28 13:10:00|4263.47|4263.47|4267.16|4267.16|4267.83|4267.83|4263.47|4263.47|0
1724850900000|2024-08-28 13:15:00|4267.27|4267.27|4269.86|4269.86|4270.84|4270.84|4267.27|4267.27|0
1724851200000|2024-08-28 13:20:00|4269.72|4269.72|4269.52|4269.52|4270.17|4270.17|4268.9|4268.9|0
1724851500000|2024-08-28 13:25:00|4269.65|4269.65|4270.4|4270.4|4271.61|4271.61|4269.52|4269.52|0
1724851800000|2024-08-28 13:30:00|4270.66|4270.66|4272.95|4272.95|4276.36|4276.36|4270.63|4270.63|0
1724852100000|2024-08-28 13:35:00|4272.62|4272.62|4270.48|4270.48|4272.62|4272.62|4264.73|4264.73|0
1724852400000|2024-08-28 13:40:00|4270.15|4270.15|4272.13|4272.13|4274.11|4274.11|4269.67|4269.67|0
1724852700000|2024-08-28 13:45:00|4272.24|4272.24|4281.31|4281.31|4282.12|4282.12|4272.13|4272.13|0
1724853000000|2024-08-28 13:50:00|4281.58|4281.58|4286.26|4286.26|4287.78|4287.78|4281.54|4281.54|0
1724853300000|2024-08-28 13:55:00|4286.39|4286.39|4285.27|4285.27|4288.9|4288.9|4283.5|4283.5|0
1724853600000|2024-08-28 14:00:00|4285.4|4285.4|4281.85|4281.85|4285.4|4285.4|4280.76|4280.76|0
1724853900000|2024-08-28 14:05:00|4281.59|4281.59|4283.81|4283.81|4285.82|4285.82|4280.38|4280.38|0
1724854200000|2024-08-28 14:10:00|4283.68|4283.68|4279.48|4279.48|4285.45|4285.45|4278.93|4278.93|0
1724854500000|2024-08-28 14:15:00|4279.68|4279.68|4277.34|4277.34|4280.66|4280.66|4277.09|4277.09|0
1724854800000|2024-08-28 14:20:00|4277.45|4277.45|4276.5|4276.5|4278.74|4278.74|4276.11|4276.11|0
1724855100000|2024-08-28 14:25:00|4276.53|4276.53|4276.67|4276.67|4276.78|4276.78|4274.02|4274.02|0
1724855400000|2024-08-28 14:30:00|4276.54|4276.54|4283.08|4283.08|4283.25|4283.25|4276.37|4276.37|0
1724855700000|2024-08-28 14:35:00|4283.19|4283.19|4287.57|4287.57|4287.57|4287.57|4282.61|4282.61|0
1724856000000|2024-08-28 14:40:00|4287.71|4287.71|4288.51|4288.51|4288.51|4288.51|4285.14|4285.14|0
1724856300000|2024-08-28 14:45:00|4288.28|4288.28|4285.97|4285.97|4288.81|4288.81|4285.75|4285.75|0
1724856600000|2024-08-28 14:50:00|4286.08|4286.08|4286.64|4286.64|4287.41|4287.41|4285.65|4285.65|0
1724856900000|2024-08-28 14:55:00|4286.51|4286.51|4288.18|4288.18|4288.46|4288.46|4286.04|4286.04|0
1724857200000|2024-08-28 15:00:00|4288.23|4288.23|4288.2|4288.2|4290.03|4290.03|4287.27|4287.27|0
1724857500000|2024-08-28 15:05:00|4288.31|4288.31|4291.96|4291.96|4292.95|4292.95|4288.31|4288.31|0
1724857800000|2024-08-28 15:10:00|4291.99|4291.99|4288.3|4288.3|4291.99|4291.99|4286.5|4286.5|0
1724858100000|2024-08-28 15:15:00|4288.44|4288.44|4285.97|4285.97|4288.57|4288.57|4285.49|4285.49|0
1724858400000|2024-08-28 15:20:00|4285.64|4285.64|4282.05|4282.05|4285.96|4285.96|4282.05|4282.05|0
1724858700000|2024-08-28 15:25:00|4282.38|4282.38|4282.88|4282.88|4283.41|4283.41|4281.76|4281.76|0
1724915700000|2024-08-29 07:15:00|4297.74|4297.74|4297.4|4297.4|4303.05|4303.05|4296.96|4296.96|0
1724916000000|2024-08-29 07:20:00|4297.38|4297.38|4306.33|4306.33|4306.99|4306.99|4297.38|4297.38|0
1724916300000|2024-08-29 07:25:00|4307.33|4307.33|4303.97|4303.97|4307.33|4307.33|4303.21|4303.21|0
1724916600000|2024-08-29 07:30:00|4304.19|4304.19|4310.58|4310.58|4310.69|4310.69|4304.19|4304.19|0
1724916900000|2024-08-29 07:35:00|4310.91|4310.91|4315.17|4315.17|4315.51|4315.51|4310.91|4310.91|0
1724917200000|2024-08-29 07:40:00|4314.84|4314.84|4310.39|4310.39|4315.06|4315.06|4309.61|4309.61|0
1724917500000|2024-08-29 07:45:00|4310.05|4310.05|4308.72|4308.72|4312.85|4312.85|4308.72|4308.72|0
1724917800000|2024-08-29 07:50:00|4308.31|4308.31|4303.56|4303.56|4308.39|4308.39|4302.73|4302.73|0
1724918100000|2024-08-29 07:55:00|4303.9|4303.9|4306.93|4306.93|4308.61|4308.61|4303.9|4303.9|0
1724918400000|2024-08-29 08:00:00|4306.6|4306.6|4302.72|4302.72|4306.6|4306.6|4301.63|4301.63|0
1724918700000|2024-08-29 08:05:00|4302.57|4302.57|4302.62|4302.62|4305.85|4305.85|4301.73|4301.73|0
1724919000000|2024-08-29 08:10:00|4302.75|4302.75|4307.28|4307.28|4307.34|4307.34|4302.74|4302.74|0
1724919300000|2024-08-29 08:15:00|4307.3|4307.3|4307.03|4307.03|4307.57|4307.57|4305.87|4305.87|0
1724919600000|2024-08-29 08:20:00|4306.9|4306.9|4304.74|4304.74|4306.9|4306.9|4304.19|4304.19|0
1724919900000|2024-08-29 08:25:00|4304.66|4304.66|4308.03|4308.03|4308.03|4308.03|4303.19|4303.19|0
1724920200000|2024-08-29 08:30:00|4308.37|4308.37|4311.8|4311.8|4311.81|4311.81|4308.37|4308.37|0
1724920500000|2024-08-29 08:35:00|4311.68|4311.68|4313.26|4313.26|4313.59|4313.59|4311.01|4311.01|0
1724920800000|2024-08-29 08:40:00|4313.15|4313.15|4318.46|4318.46|4318.46|4318.46|4313.02|4313.02|0
1724921100000|2024-08-29 08:45:00|4318.69|4318.69|4315.65|4315.65|4318.84|4318.84|4315.65|4315.65|0
1724921400000|2024-08-29 08:50:00|4315.77|4315.77|4316.73|4316.73|4317.57|4317.57|4315.77|4315.77|0
1724921700000|2024-08-29 08:55:00|4317|4317|4317.69|4317.69|4317.75|4317.75|4316.67|4316.67|0
1724922000000|2024-08-29 09:00:00|4317.47|4317.47|4321.09|4321.09|4321.09|4321.09|4317.3|4317.3|0
1724922300000|2024-08-29 09:05:00|4321.15|4321.15|4323.38|4323.38|4323.38|4323.38|4321.04|4321.04|0
1724922600000|2024-08-29 09:10:00|4323.04|4323.04|4322.3|4322.3|4323.63|4323.63|4322.3|4322.3|0
1724922900000|2024-08-29 09:15:00|4322.97|4322.97|4325.61|4325.61|4325.94|4325.94|4322.97|4322.97|0
1724923200000|2024-08-29 09:20:00|4325.55|4325.55|4327.03|4327.03|4327.14|4327.14|4325.55|4325.55|0
1724923500000|2024-08-29 09:25:00|4326.92|4326.92|4326.14|4326.14|4327.05|4327.05|4325.53|4325.53|0
1724923800000|2024-08-29 09:30:00|4326.03|4326.03|4324.07|4324.07|4326.03|4326.03|4323.01|4323.01|0
1724924100000|2024-08-29 09:35:00|4324.51|4324.51|4324.5|4324.5|4324.77|4324.77|4323.85|4323.85|0
1724924400000|2024-08-29 09:40:00|4325.17|4325.17|4327.05|4327.05|4327.27|4327.27|4325.06|4325.06|0
1724924700000|2024-08-29 09:45:00|4326.94|4326.94|4323.8|4323.8|4327.54|4327.54|4323.8|4323.8|0
1724925000000|2024-08-29 09:50:00|4323.93|4323.93|4321.69|4321.69|4324.06|4324.06|4321.69|4321.69|0
1724925300000|2024-08-29 09:55:00|4321.36|4321.36|4318.59|4318.59|4321.36|4321.36|4318.59|4318.59|0
1724925600000|2024-08-29 10:00:00|4318.37|4318.37|4321.23|4321.23|4321.27|4321.27|4318.37|4318.37|0
1724925900000|2024-08-29 10:05:00|4320.9|4320.9|4322.35|4322.35|4322.35|4322.35|4320.28|4320.28|0
1724926200000|2024-08-29 10:10:00|4322.41|4322.41|4324.38|4324.38|4325.06|4325.06|4322.41|4322.41|0
1724926500000|2024-08-29 10:15:00|4324.16|4324.16|4322|4322|4324.2|4324.2|4321.92|4321.92|0
1724926800000|2024-08-29 10:20:00|4322.48|4322.48|4321.72|4321.72|4322.89|4322.89|4321.45|4321.45|0
1724927100000|2024-08-29 10:25:00|4321.85|4321.85|4321.34|4321.34|4322.19|4322.19|4321.34|4321.34|0
1724927400000|2024-08-29 10:30:00|4321.12|4321.12|4319.24|4319.24|4321.12|4321.12|4319.24|4319.24|0
1724927700000|2024-08-29 10:35:00|4318.91|4318.91|4319.16|4319.16|4319.71|4319.71|4318.29|4318.29|0
1724928000000|2024-08-29 10:40:00|4319.18|4319.18|4319.22|4319.22|4320.41|4320.41|4318.23|4318.23|0
1724928300000|2024-08-29 10:45:00|4319.09|4319.09|4319.24|4319.24|4319.65|4319.65|4319.05|4319.05|0
1724928600000|2024-08-29 10:50:00|4319.31|4319.31|4319.75|4319.75|4319.83|4319.83|4319.24|4319.24|0
1724928900000|2024-08-29 10:55:00|4319.7|4319.7|4321.1|4321.1|4321.1|4321.1|4318.62|4318.62|0
1724929200000|2024-08-29 11:00:00|4321.23|4321.23|4320.1|4320.1|4321.54|4321.54|4320.1|4320.1|0
1724929500000|2024-08-29 11:05:00|4320.01|4320.01|4319.06|4319.06|4320.2|4320.2|4318.6|4318.6|0
1724929800000|2024-08-29 11:10:00|4319.09|4319.09|4320.1|4320.1|4320.1|4320.1|4317.36|4317.36|0
1724930100000|2024-08-29 11:15:00|4320.32|4320.32|4320.4|4320.4|4320.49|4320.49|4320.04|4320.04|0
1724930400000|2024-08-29 11:20:00|4320.32|4320.32|4319.11|4319.11|4320.73|4320.73|4318.83|4318.83|0
1724930700000|2024-08-29 11:25:00|4318.78|4318.78|4319.39|4319.39|4319.61|4319.61|4318.42|4318.42|0
1724931000000|2024-08-29 11:30:00|4319.52|4319.52|4321.69|4321.69|4321.91|4321.91|4319.52|4319.52|0
1724931300000|2024-08-29 11:35:00|4321.74|4321.74|4320.75|4320.75|4321.96|4321.96|4319.91|4319.91|0
1724931600000|2024-08-29 11:40:00|4320.42|4320.42|4323.07|4323.07|4323.26|4323.26|4320.42|4320.42|0
1724931900000|2024-08-29 11:45:00|4323.02|4323.02|4325.42|4325.42|4325.42|4325.42|4322.99|4322.99|0
1724932200000|2024-08-29 11:50:00|4325.2|4325.2|4323.17|4323.17|4325.42|4325.42|4323.07|4323.07|0
1724932500000|2024-08-29 11:55:00|4323.28|4323.28|4324.52|4324.52|4325.3|4325.3|4323.28|4323.28|0
1724932800000|2024-08-29 12:00:00|4324.74|4324.74|4327.48|4327.48|4327.55|4327.55|4323.51|4323.51|0
1724933100000|2024-08-29 12:05:00|4327.7|4327.7|4326.15|4326.15|4327.7|4327.7|4326.04|4326.04|0
1724933400000|2024-08-29 12:10:00|4326.12|4326.12|4324.18|4324.18|4326.87|4326.87|4323.16|4323.16|0
1724933700000|2024-08-29 12:15:00|4324.37|4324.37|4324.36|4324.36|4324.92|4324.92|4323.43|4323.43|0
1724934000000|2024-08-29 12:20:00|4324.59|4324.59|4321.82|4321.82|4324.81|4324.81|4319.52|4319.52|0
1724934300000|2024-08-29 12:25:00|4321.78|4321.78|4322|4322|4322.63|4322.63|4321.56|4321.56|0
1724934600000|2024-08-29 12:30:00|4321.67|4321.67|4329.92|4329.92|4331.38|4331.38|4321.67|4321.67|0
1724934900000|2024-08-29 12:35:00|4330.14|4330.14|4322.22|4322.22|4330.14|4330.14|4322.09|4322.09|0
1724935200000|2024-08-29 12:40:00|4322.09|4322.09|4324.06|4324.06|4325.1|4325.1|4322.09|4322.09|0
1724935500000|2024-08-29 12:45:00|4323.72|4323.72|4328.66|4328.66|4329.08|4329.08|4323.71|4323.71|0
1724935800000|2024-08-29 12:50:00|4328.59|4328.59|4328.44|4328.44|4328.74|4328.74|4326.3|4326.3|0
1724936100000|2024-08-29 12:55:00|4328.58|4328.58|4329.75|4329.75|4329.75|4329.75|4326.75|4326.75|0
1724936400000|2024-08-29 13:00:00|4329.67|4329.67|4329.68|4329.68|4330.05|4330.05|4328.02|4328.02|0
1724936700000|2024-08-29 13:05:00|4329.9|4329.9|4325.32|4325.32|4329.9|4329.9|4325.32|4325.32|0
1724937000000|2024-08-29 13:10:00|4324.98|4324.98|4326|4326|4326.5|4326.5|4324.6|4324.6|0
1724937300000|2024-08-29 13:15:00|4325.87|4325.87|4327.13|4327.13|4327.13|4327.13|4324.23|4324.23|0
1724937600000|2024-08-29 13:20:00|4327.06|4327.06|4327.59|4327.59|4327.7|4327.7|4326.51|4326.51|0
1724937900000|2024-08-29 13:25:00|4327.7|4327.7|4327.08|4327.08|4327.7|4327.7|4325.05|4325.05|0
1724938200000|2024-08-29 13:30:00|4326.95|4326.95|4318.19|4318.19|4327.62|4327.62|4318.08|4318.08|0
1724938500000|2024-08-29 13:35:00|4318.08|4318.08|4315.56|4315.56|4318.21|4318.21|4314.62|4314.62|0
1724938800000|2024-08-29 13:40:00|4315.44|4315.44|4312.27|4312.27|4317.08|4317.08|4312.16|4312.16|0
1724939100000|2024-08-29 13:45:00|4311.93|4311.93|4310.16|4310.16|4314.42|4314.42|4309.49|4309.49|0
1724939400000|2024-08-29 13:50:00|4309.89|4309.89|4308.12|4308.12|4309.89|4309.89|4305.08|4305.08|0
1724939700000|2024-08-29 13:55:00|4308.46|4308.46|4307.78|4307.78|4312.28|4312.28|4306.58|4306.58|0
1724940000000|2024-08-29 14:00:00|4308.26|4308.26|4315.54|4315.54|4316.66|4316.66|4308.26|4308.26|0
1724940300000|2024-08-29 14:05:00|4315.87|4315.87|4315.58|4315.58|4318.35|4318.35|4314.93|4314.93|0
1724940600000|2024-08-29 14:10:00|4315.91|4315.91|4320.5|4320.5|4320.5|4320.5|4315.91|4315.91|0
1724940900000|2024-08-29 14:15:00|4321.16|4321.16|4318.17|4318.17|4321.92|4321.92|4317.66|4317.66|0
1724941200000|2024-08-29 14:20:00|4318.21|4318.21|4318.69|4318.69|4320.14|4320.14|4317.32|4317.32|0
1724941500000|2024-08-29 14:25:00|4318.56|4318.56|4316.8|4316.8|4318.78|4318.78|4315.73|4315.73|0
1724941800000|2024-08-29 14:30:00|4317.13|4317.13|4311.1|4311.1|4317.25|4317.25|4310.97|4310.97|0
1724942100000|2024-08-29 14:35:00|4311.25|4311.25|4315.59|4315.59|4315.85|4315.85|4311.07|4311.07|0
1724942400000|2024-08-29 14:40:00|4315.26|4315.26|4313.51|4313.51|4315.55|4315.55|4313.51|4313.51|0
1724942700000|2024-08-29 14:45:00|4313.62|4313.62|4312.85|4312.85|4314.44|4314.44|4311.8|4311.8|0
1724943000000|2024-08-29 14:50:00|4312.93|4312.93|4312.44|4312.44|4313.26|4313.26|4311.43|4311.43|0
1724943300000|2024-08-29 14:55:00|4312.67|4312.67|4309.95|4309.95|4312.89|4312.89|4309.95|4309.95|0
1724943600000|2024-08-29 15:00:00|4310.08|4310.08|4310.74|4310.74|4312.07|4312.07|4310.08|4310.08|0
1724943900000|2024-08-29 15:05:00|4310.86|4310.86|4308.09|4308.09|4310.93|4310.93|4306.49|4306.49|0
1724944200000|2024-08-29 15:10:00|4308.2|4308.2|4311.38|4311.38|4312.35|4312.35|4307.83|4307.83|0
1724944500000|2024-08-29 15:15:00|4311.52|4311.52|4309.23|4309.23|4311.71|4311.71|4309.12|4309.12|0
1724944800000|2024-08-29 15:20:00|4309.24|4309.24|4306.48|4306.48|4309.24|4309.24|4306.44|4306.44|0
1724945100000|2024-08-29 15:25:00|4306.59|4306.59|4307.82|4307.82|4308.71|4308.71|4304.73|4304.73|0
1725002100000|2024-08-30 07:15:00|4340.41|4340.41|4339.57|4339.57|4340.41|4340.41|4334.4|4334.4|0
1725002400000|2024-08-30 07:20:00|4339.91|4339.91|4341.09|4341.09|4342.78|4342.78|4339.83|4339.83|0
1725002700000|2024-08-30 07:25:00|4341.22|4341.22|4341.09|4341.09|4343.85|4343.85|4341.09|4341.09|0
1725003000000|2024-08-30 07:30:00|4340.76|4340.76|4343.97|4343.97|4343.97|4343.97|4340.76|4340.76|0
1725003300000|2024-08-30 07:35:00|4344.08|4344.08|4342.5|4342.5|4346.2|4346.2|4342.5|4342.5|0
1725003600000|2024-08-30 07:40:00|4342.65|4342.65|4342.82|4342.82|4343.59|4343.59|4341.87|4341.87|0
1725003900000|2024-08-30 07:45:00|4343.09|4343.09|4339.4|4339.4|4343.43|4343.43|4339.29|4339.29|0
1725004200000|2024-08-30 07:50:00|4339.73|4339.73|4335.49|4335.49|4340.72|4340.72|4335.49|4335.49|0
1725004500000|2024-08-30 07:55:00|4336.63|4336.63|4334.77|4334.77|4337.16|4337.16|4334.36|4334.36|0
1725004800000|2024-08-30 08:00:00|4334.44|4334.44|4335.49|4335.49|4335.49|4335.49|4333.58|4333.58|0
1725005100000|2024-08-30 08:05:00|4335.62|4335.62|4333.69|4333.69|4336.54|4336.54|4331.11|4331.11|0
1725005400000|2024-08-30 08:10:00|4334.24|4334.24|4337.32|4337.32|4337.98|4337.98|4334.24|4334.24|0
1725005700000|2024-08-30 08:15:00|4336.98|4336.98|4333.51|4333.51|4336.98|4336.98|4333.51|4333.51|0
1725006000000|2024-08-30 08:20:00|4333.38|4333.38|4332.48|4332.48|4333.53|4333.53|4330.27|4330.27|0
1725006300000|2024-08-30 08:25:00|4332.62|4332.62|4335.61|4335.61|4335.61|4335.61|4332.62|4332.62|0
1725006600000|2024-08-30 08:30:00|4336.28|4336.28|4341.29|4341.29|4341.29|4341.29|4335.59|4335.59|0
1725006900000|2024-08-30 08:35:00|4341.62|4341.62|4341.46|4341.46|4342.27|4342.27|4341.1|4341.1|0
1725007200000|2024-08-30 08:40:00|4341.33|4341.33|4336.7|4336.7|4341.33|4341.33|4336.37|4336.37|0
1725007500000|2024-08-30 08:45:00|4336.92|4336.92|4335.19|4335.19|4338.18|4338.18|4335.19|4335.19|0
1725007800000|2024-08-30 08:50:00|4335.53|4335.53|4331.72|4331.72|4335.53|4335.53|4331.72|4331.72|0
1725008100000|2024-08-30 08:55:00|4331.86|4331.86|4328.68|4328.68|4332.19|4332.19|4328.68|4328.68|0
1725008400000|2024-08-30 09:00:00|4328.69|4328.69|4327.44|4327.44|4328.69|4328.69|4325.14|4325.14|0
1725008700000|2024-08-30 09:05:00|4327.47|4327.47|4326.77|4326.77|4328.13|4328.13|4325.86|4325.86|0
1725009000000|2024-08-30 09:10:00|4326.79|4326.79|4326.12|4326.12|4326.79|4326.79|4325.99|4325.99|0
1725009300000|2024-08-30 09:15:00|4329.48|4329.48|4330.27|4330.27|4330.52|4330.52|4328.11|4328.11|0
1725009600000|2024-08-30 09:20:00|4330.5|4330.5|4328.2|4328.2|4330.59|4330.59|4327.38|4327.38|0
1725009900000|2024-08-30 09:25:00|4327.98|4327.98|4324.79|4324.79|4327.98|4327.98|4324.79|4324.79|0
1725010200000|2024-08-30 09:30:00|4323.71|4323.71|4322.64|4322.64|4323.71|4323.71|4322.64|4322.64|0
1725010500000|2024-08-30 09:35:00|4322.56|4322.56|4326.47|4326.47|4326.47|4326.47|4322.13|4322.13|0
1725010800000|2024-08-30 09:40:00|4326.34|4326.34|4326.38|4326.38|4326.59|4326.59|4325.65|4325.65|0
1725011100000|2024-08-30 09:45:00|4326.25|4326.25|4326.36|4326.36|4327.09|4327.09|4325.91|4325.91|0
1725011400000|2024-08-30 09:50:00|4326.25|4326.25|4327.41|4327.41|4327.66|4327.66|4325.75|4325.75|0
1725011700000|2024-08-30 09:55:00|4327.54|4327.54|4330.25|4330.25|4330.42|4330.42|4327.54|4327.54|0
1725012000000|2024-08-30 10:00:00|4330.59|4330.59|4332.41|4332.41|4332.59|4332.59|4330.57|4330.57|0
1725012300000|2024-08-30 10:05:00|4332.08|4332.08|4333.85|4333.85|4333.96|4333.96|4331.95|4331.95|0
1725012600000|2024-08-30 10:10:00|4333.52|4333.52|4332.72|4332.72|4333.52|4333.52|4332.16|4332.16|0
1725012900000|2024-08-30 10:15:00|4332.59|4332.59|4332.05|4332.05|4332.59|4332.59|4331.24|4331.24|0
1725013200000|2024-08-30 10:20:00|4332.04|4332.04|4330.62|4330.62|4332.04|4332.04|4330.62|4330.62|0
1725013500000|2024-08-30 10:25:00|4330.06|4330.06|4333.21|4333.21|4333.61|4333.61|4330.06|4330.06|0
1725013800000|2024-08-30 10:30:00|4332.87|4332.87|4330.72|4330.72|4332.87|4332.87|4330.72|4330.72|0
1725014100000|2024-08-30 10:35:00|4330.79|4330.79|4331.27|4331.27|4331.61|4331.61|4330.79|4330.79|0
1725014400000|2024-08-30 10:40:00|4331.35|4331.35|4334.56|4334.56|4334.56|4334.56|4331.35|4331.35|0
1725014700000|2024-08-30 10:45:00|4334.78|4334.78|4335.19|4335.19|4335.69|4335.69|4334.78|4334.78|0
1725015000000|2024-08-30 10:50:00|4335.52|4335.52|4336.49|4336.49|4337.49|4337.49|4335.19|4335.19|0
1725015300000|2024-08-30 10:55:00|4336.82|4336.82|4338.71|4338.71|4339.24|4339.24|4336.42|4336.42|0
1725015600000|2024-08-30 11:00:00|4338.84|4338.84|4337.47|4337.47|4339.28|4339.28|4337.47|4337.47|0
1725015900000|2024-08-30 11:05:00|4337.34|4337.34|4336.5|4336.5|4337.34|4337.34|4336.03|4336.03|0
1725016200000|2024-08-30 11:10:00|4336.27|4336.27|4335.75|4335.75|4336.27|4336.27|4335|4335|0
1725016500000|2024-08-30 11:15:00|4335.77|4335.77|4337.51|4337.51|4337.98|4337.98|4335.49|4335.49|0
1725016800000|2024-08-30 11:20:00|4336.85|4336.85|4337.75|4337.75|4337.75|4337.75|4336.74|4336.74|0
1725017100000|2024-08-30 11:25:00|4337.53|4337.53|4338.58|4338.58|4339.06|4339.06|4337.5|4337.5|0
1725017400000|2024-08-30 11:30:00|4338.8|4338.8|4336.79|4336.79|4338.88|4338.88|4335.95|4335.95|0
1725017700000|2024-08-30 11:35:00|4337.05|4337.05|4335.86|4335.86|4337.5|4337.5|4335.75|4335.75|0
1725018000000|2024-08-30 11:40:00|4336.13|4336.13|4336.91|4336.91|4337.23|4337.23|4336.13|4336.13|0
1725018300000|2024-08-30 11:45:00|4336.57|4336.57|4336.08|4336.08|4336.7|4336.7|4335.41|4335.41|0
1725018600000|2024-08-30 11:50:00|4335.85|4335.85|4336.42|4336.42|4336.42|4336.42|4335.31|4335.31|0
1725018900000|2024-08-30 11:55:00|4336.2|4336.2|4335.09|4335.09|4336.2|4336.2|4334.41|4334.41|0
1725019200000|2024-08-30 12:00:00|4334.75|4334.75|4334.37|4334.37|4335.66|4335.66|4334.21|4334.21|0
1725019500000|2024-08-30 12:05:00|4334.38|4334.38|4334.09|4334.09|4334.51|4334.51|4333.39|4333.39|0
1725019800000|2024-08-30 12:10:00|4334.17|4334.17|4332.33|4332.33|4334.39|4334.39|4331.73|4331.73|0
1725020100000|2024-08-30 12:15:00|4332.26|4332.26|4331.33|4331.33|4332.26|4332.26|4331.33|4331.33|0
1725020400000|2024-08-30 12:20:00|4331.56|4331.56|4331.4|4331.4|4331.73|4331.73|4331.15|4331.15|0
1725020700000|2024-08-30 12:25:00|4331.73|4331.73|4332.05|4332.05|4332.06|4332.06|4331.4|4331.4|0
1725021000000|2024-08-30 12:30:00|4332.07|4332.07|4335.22|4335.22|4335.33|4335.33|4331.49|4331.49|0
1725021300000|2024-08-30 12:35:00|4335.37|4335.37|4335.63|4335.63|4336.46|4336.46|4335.37|4335.37|0
1725021600000|2024-08-30 12:40:00|4335.19|4335.19|4337.62|4337.62|4338.01|4338.01|4334.94|4334.94|0
1725021900000|2024-08-30 12:45:00|4337.65|4337.65|4336.57|4336.57|4338.37|4338.37|4335.56|4335.56|0
1725022200000|2024-08-30 12:50:00|4336.44|4336.44|4333.83|4333.83|4336.44|4336.44|4333.83|4333.83|0
1725022500000|2024-08-30 12:55:00|4333.97|4333.97|4335.74|4335.74|4335.74|4335.74|4333.97|4333.97|0
1725022800000|2024-08-30 13:00:00|4335.69|4335.69|4336.73|4336.73|4337.01|4337.01|4334.46|4334.46|0
1725023100000|2024-08-30 13:05:00|4336.4|4336.4|4339.1|4339.1|4339.1|4339.1|4335.98|4335.98|0
1725023400000|2024-08-30 13:10:00|4339.22|4339.22|4334.49|4334.49|4339.22|4339.22|4334.49|4334.49|0
1725023700000|2024-08-30 13:15:00|4334.36|4334.36|4334.33|4334.33|4334.93|4334.93|4333.62|4333.62|0
1725024000000|2024-08-30 13:20:00|4334.22|4334.22|4333.18|4333.18|4334.22|4334.22|4332.03|4332.03|0
1725024300000|2024-08-30 13:25:00|4333.05|4333.05|4334.22|4334.22|4334.22|4334.22|4332.63|4332.63|0
1725024600000|2024-08-30 13:30:00|4334.35|4334.35|4338.38|4338.38|4338.64|4338.64|4334.35|4334.35|0
1725024900000|2024-08-30 13:35:00|4338.51|4338.51|4341.11|4341.11|4341.11|4341.11|4338.51|4338.51|0
1725025200000|2024-08-30 13:40:00|4341.15|4341.15|4338.11|4338.11|4341.15|4341.15|4337.44|4337.44|0
1725025500000|2024-08-30 13:45:00|4337.88|4337.88|4335.58|4335.58|4338.11|4338.11|4335.58|4335.58|0
1725025800000|2024-08-30 13:50:00|4335.24|4335.24|4338.02|4338.02|4338.75|4338.75|4334.61|4334.61|0
1725026100000|2024-08-30 13:55:00|4338.36|4338.36|4340.84|4340.84|4340.84|4340.84|4338.36|4338.36|0
1725026400000|2024-08-30 14:00:00|4340.78|4340.78|4341.1|4341.1|4342.16|4342.16|4340.17|4340.17|0
1725026700000|2024-08-30 14:05:00|4341.02|4341.02|4340.36|4340.36|4341.02|4341.02|4337.36|4337.36|0
1725027000000|2024-08-30 14:10:00|4340.04|4340.04|4337.82|4337.82|4340.94|4340.94|4337.82|4337.82|0
1725027300000|2024-08-30 14:15:00|4337.79|4337.79|4339.29|4339.29|4339.42|4339.42|4335.52|4335.52|0
1725027600000|2024-08-30 14:20:00|4339.37|4339.37|4344.35|4344.35|4345.51|4345.51|4339.37|4339.37|0
1725027900000|2024-08-30 14:25:00|4344.27|4344.27|4339.59|4339.59|4344.27|4344.27|4339.54|4339.54|0
1725028200000|2024-08-30 14:30:00|4339.73|4339.73|4338.94|4338.94|4341.69|4341.69|4338.68|4338.68|0
1725028500000|2024-08-30 14:35:00|4339|4339|4339.06|4339.06|4340.13|4340.13|4337.22|4337.22|0
1725028800000|2024-08-30 14:40:00|4339.13|4339.13|4336.76|4336.76|4339.66|4339.66|4336.1|4336.1|0
1725029100000|2024-08-30 14:45:00|4336.99|4336.99|4340.32|4340.32|4340.43|4340.43|4336.99|4336.99|0
1725029400000|2024-08-30 14:50:00|4340.19|4340.19|4339.29|4339.29|4341.79|4341.79|4339.29|4339.29|0
1725029700000|2024-08-30 14:55:00|4339.4|4339.4|4337.17|4337.17|4340.97|4340.97|4336.98|4336.98|0
1725030000000|2024-08-30 15:00:00|4336.83|4336.83|4337.05|4337.05|4337.89|4337.89|4336.35|4336.35|0
1725030300000|2024-08-30 15:05:00|4336.72|4336.72|4336.16|4336.16|4337.63|4337.63|4336.16|4336.16|0
1725030600000|2024-08-30 15:10:00|4335.82|4335.82|4338.99|4338.99|4338.99|4338.99|4335.74|4335.74|0
1725030900000|2024-08-30 15:15:00|4339|4339|4336.05|4336.05|4339.54|4339.54|4336.03|4336.03|0
1725031200000|2024-08-30 15:20:00|4336.03|4336.03|4331.84|4331.84|4336.18|4336.18|4330.98|4330.98|0
1725031500000|2024-08-30 15:25:00|4331.95|4331.95|4331.99|4331.99|4332.32|4332.32|4328.05|4328.05|0
1725261300000|2024-09-02 07:15:00|4330.95|4330.95|4317.27|4317.27|4330.95|4330.95|4316.87|4316.87|0
1725261600000|2024-09-02 07:20:00|4317.14|4317.14|4319.3|4319.3|4320.05|4320.05|4317.14|4317.14|0
1725261900000|2024-09-02 07:25:00|4319.64|4319.64|4318.57|4318.57|4320.09|4320.09|4316.71|4316.71|0
1725262200000|2024-09-02 07:30:00|4318.43|4318.43|4325.81|4325.81|4325.81|4325.81|4314.24|4314.24|0
1725262500000|2024-09-02 07:35:00|4326.81|4326.81|4328.02|4328.02|4328.29|4328.29|4326.02|4326.02|0
1725262800000|2024-09-02 07:40:00|4328.36|4328.36|4326.01|4326.01|4330.22|4330.22|4326.01|4326.01|0
1725263100000|2024-09-02 07:45:00|4326.23|4326.23|4327.88|4327.88|4329.16|4329.16|4326.12|4326.12|0
1725263400000|2024-09-02 07:50:00|4329.43|4329.43|4334.38|4334.38|4334.91|4334.91|4329.43|4329.43|0
1725263700000|2024-09-02 07:55:00|4334.51|4334.51|4335.31|4335.31|4337.94|4337.94|4334.51|4334.51|0
1725264000000|2024-09-02 08:00:00|4334.98|4334.98|4338.49|4338.49|4338.49|4338.49|4334.02|4334.02|0
1725264300000|2024-09-02 08:05:00|4338.83|4338.83|4342.09|4342.09|4342.09|4342.09|4338.69|4338.69|0
1725264600000|2024-09-02 08:10:00|4341.96|4341.96|4341.57|4341.57|4342.48|4342.48|4340.7|4340.7|0
1725264900000|2024-09-02 08:15:00|4341.24|4341.24|4349.3|4349.3|4349.3|4349.3|4340.18|4340.18|0
1725265200000|2024-09-02 08:20:00|4349.44|4349.44|4353.73|4353.73|4354.07|4354.07|4348.96|4348.96|0
1725265500000|2024-09-02 08:25:00|4353.46|4353.46|4349.62|4349.62|4353.57|4353.57|4349.62|4349.62|0
1725265800000|2024-09-02 08:30:00|4349.73|4349.73|4350.47|4350.47|4351.64|4351.64|4348.76|4348.76|0
1725266100000|2024-09-02 08:35:00|4350.46|4350.46|4350.29|4350.29|4353.09|4353.09|4350.05|4350.05|0
1725266400000|2024-09-02 08:40:00|4350.22|4350.22|4351.72|4351.72|4353|4353|4350.22|4350.22|0
1725266700000|2024-09-02 08:45:00|4351.05|4351.05|4355.32|4355.32|4355.45|4355.45|4350.32|4350.32|0
1725267000000|2024-09-02 08:50:00|4355.11|4355.11|4353.31|4353.31|4355.18|4355.18|4351.78|4351.78|0
1725267300000|2024-09-02 08:55:00|4353.43|4353.43|4355.3|4355.3|4355.44|4355.44|4352.79|4352.79|0
1725267600000|2024-09-02 09:00:00|4355.41|4355.41|4353.49|4353.49|4355.52|4355.52|4353.12|4353.12|0
1725267900000|2024-09-02 09:05:00|4353.38|4353.38|4355.69|4355.69|4355.87|4355.87|4352.92|4352.92|0
1725268200000|2024-09-02 09:10:00|4355.55|4355.55|4355.17|4355.17|4356.23|4356.23|4354.25|4354.25|0
1725268500000|2024-09-02 09:15:00|4354.9|4354.9|4360.63|4360.63|4361.39|4361.39|4354.9|4354.9|0
1725268800000|2024-09-02 09:20:00|4360.96|4360.96|4356.8|4356.8|4361.63|4361.63|4356.56|4356.56|0
1725269100000|2024-09-02 09:25:00|4356.67|4356.67|4355.82|4355.82|4357.56|4357.56|4354.69|4354.69|0
1725269400000|2024-09-02 09:30:00|4355.49|4355.49|4352.91|4352.91|4355.49|4355.49|4352.91|4352.91|0
1725269700000|2024-09-02 09:35:00|4352.78|4352.78|4354.89|4354.89|4354.89|4354.89|4352.7|4352.7|0
1725270000000|2024-09-02 09:40:00|4355.23|4355.23|4358.44|4358.44|4358.44|4358.44|4355.23|4355.23|0
1725270300000|2024-09-02 09:45:00|4358.47|4358.47|4361.63|4361.63|4361.63|4361.63|4358.47|4358.47|0
1725270600000|2024-09-02 09:50:00|4361.86|4361.86|4362.36|4362.36|4363.67|4363.67|4361.86|4361.86|0
1725270900000|2024-09-02 09:55:00|4362.42|4362.42|4361.27|4361.27|4362.75|4362.75|4361.18|4361.18|0
1725271200000|2024-09-02 10:00:00|4361.36|4361.36|4362.27|4362.27|4362.27|4362.27|4359.34|4359.34|0
1725271500000|2024-09-02 10:05:00|4362.29|4362.29|4360.62|4360.62|4362.29|4362.29|4360.62|4360.62|0
1725271800000|2024-09-02 10:10:00|4360.7|4360.7|4359.74|4359.74|4361.57|4361.57|4359.74|4359.74|0
1725272100000|2024-09-02 10:15:00|4359.61|4359.61|4357.95|4357.95|4359.61|4359.61|4357.82|4357.82|0
1725272400000|2024-09-02 10:20:00|4358.21|4358.21|4356.37|4356.37|4359.78|4359.78|4356.37|4356.37|0
1725272700000|2024-09-02 10:25:00|4356.5|4356.5|4355.85|4355.85|4356.5|4356.5|4354.7|4354.7|0
1725273000000|2024-09-02 10:30:00|4355.7|4355.7|4353.87|4353.87|4356.39|4356.39|4353.87|4353.87|0
1725273300000|2024-09-02 10:35:00|4353.64|4353.64|4352.13|4352.13|4354.11|4354.11|4351.67|4351.67|0
1725273600000|2024-09-02 10:40:00|4352.8|4352.8|4353.41|4353.41|4353.41|4353.41|4352.09|4352.09|0
1725273900000|2024-09-02 10:45:00|4353.52|4353.52|4353.3|4353.3|4354.89|4354.89|4353.3|4353.3|0
1725274200000|2024-09-02 10:50:00|4353.38|4353.38|4351.76|4351.76|4353.38|4353.38|4351.22|4351.22|0
1725274500000|2024-09-02 10:55:00|4351.53|4351.53|4350.32|4350.32|4351.65|4351.65|4350.32|4350.32|0
1725274800000|2024-09-02 11:00:00|4350.79|4350.79|4353.14|4353.14|4353.14|4353.14|4350.79|4350.79|0
1725275100000|2024-09-02 11:05:00|4353.47|4353.47|4352.54|4352.54|4353.61|4353.61|4352.54|4352.54|0
1725275400000|2024-09-02 11:10:00|4352.65|4352.65|4354.93|4354.93|4355.42|4355.42|4352.65|4352.65|0
1725275700000|2024-09-02 11:15:00|4354.94|4354.94|4354.67|4354.67|4355.83|4355.83|4353.87|4353.87|0
1725276000000|2024-09-02 11:20:00|4354.89|4354.89|4353.62|4353.62|4355.01|4355.01|4353.62|4353.62|0
1725276300000|2024-09-02 11:25:00|4353.85|4353.85|4352.24|4352.24|4353.98|4353.98|4352.24|4352.24|0
1725276600000|2024-09-02 11:30:00|4352.37|4352.37|4351.78|4351.78|4353.28|4353.28|4351.42|4351.42|0
1725276900000|2024-09-02 11:35:00|4351.74|4351.74|4351.71|4351.71|4353.08|4353.08|4351.63|4351.63|0
1725277200000|2024-09-02 11:40:00|4351.37|4351.37|4352.95|4352.95|4352.95|4352.95|4350.93|4350.93|0
1725277500000|2024-09-02 11:45:00|4353.17|4353.17|4353.64|4353.64|4354.62|4354.62|4353.17|4353.17|0
1725277800000|2024-09-02 11:50:00|4353.53|4353.53|4352.41|4352.41|4353.53|4353.53|4351.47|4351.47|0
1725278100000|2024-09-02 11:55:00|4352.28|4352.28|4350.07|4350.07|4352.28|4352.28|4349.94|4349.94|0
1725278400000|2024-09-02 12:00:00|4350.18|4350.18|4351.08|4351.08|4351.78|4351.78|4350.07|4350.07|0
1725278700000|2024-09-02 12:05:00|4350.86|4350.86|4350.05|4350.05|4351.57|4351.57|4350.05|4350.05|0
1725279000000|2024-09-02 12:10:00|4349.92|4349.92|4350.73|4350.73|4350.73|4350.73|4349.58|4349.58|0
1725279300000|2024-09-02 12:15:00|4350.76|4350.76|4352.36|4352.36|4352.36|4352.36|4350.62|4350.62|0
1725279600000|2024-09-02 12:20:00|4352.02|4352.02|4351.22|4351.22|4352.52|4352.52|4351.08|4351.08|0
1725279900000|2024-09-02 12:25:00|4351.33|4351.33|4354.08|4354.08|4354.08|4354.08|4351.33|4351.33|0
1725280200000|2024-09-02 12:30:00|4353.94|4353.94|4353.06|4353.06|4353.94|4353.94|4352.51|4352.51|0
1725280500000|2024-09-02 12:35:00|4352.98|4352.98|4353.64|4353.64|4353.64|4353.64|4351.45|4351.45|0
1725280800000|2024-09-02 12:40:00|4353.53|4353.53|4353.07|4353.07|4353.53|4353.53|4352.93|4352.93|0
1725281100000|2024-09-02 12:45:00|4352.8|4352.8|4352.26|4352.26|4353.56|4353.56|4352.16|4352.16|0
1725281400000|2024-09-02 12:50:00|4351.92|4351.92|4352.78|4352.78|4354.74|4354.74|4351.85|4351.85|0
1725281700000|2024-09-02 12:55:00|4352.42|4352.42|4349.62|4349.62|4352.49|4352.49|4349.2|4349.2|0
1725282000000|2024-09-02 13:00:00|4349.95|4349.95|4350.54|4350.54|4350.94|4350.94|4349.91|4349.91|0
1725282300000|2024-09-02 13:05:00|4350.2|4350.2|4349.85|4349.85|4350.2|4350.2|4348.64|4348.64|0
1725282600000|2024-09-02 13:10:00|4349.98|4349.98|4349.46|4349.46|4349.98|4349.98|4349.12|4349.12|0
1725282900000|2024-09-02 13:15:00|4349.13|4349.13|4344.39|4344.39|4349.79|4349.79|4344.12|4344.12|0
1725283200000|2024-09-02 13:20:00|4344.5|4344.5|4343.9|4343.9|4345.31|4345.31|4343.63|4343.63|0
1725283500000|2024-09-02 13:25:00|4343.57|4343.57|4343.97|4343.97|4344.87|4344.87|4343.57|4343.57|0
1725283800000|2024-09-02 13:30:00|4344.11|4344.11|4337.62|4337.62|4344.37|4344.37|4337.62|4337.62|0
1725284100000|2024-09-02 13:35:00|4337.7|4337.7|4331.16|4331.16|4337.7|4337.7|4330.66|4330.66|0
1725284400000|2024-09-02 13:40:00|4331.05|4331.05|4328.11|4328.11|4331.52|4331.52|4327.92|4327.92|0
1725284700000|2024-09-02 13:45:00|4328.03|4328.03|4330.45|4330.45|4330.58|4330.58|4327.47|4327.47|0
1725285000000|2024-09-02 13:50:00|4330.78|4330.78|4330.26|4330.26|4330.91|4330.91|4327.9|4327.9|0
1725285300000|2024-09-02 13:55:00|4330.37|4330.37|4326.66|4326.66|4330.92|4330.92|4326.66|4326.66|0
1725285600000|2024-09-02 14:00:00|4326.58|4326.58|4324.95|4324.95|4327.44|4327.44|4324.95|4324.95|0
1725285900000|2024-09-02 14:05:00|4325.64|4325.64|4325.19|4325.19|4326.57|4326.57|4324.9|4324.9|0
1725286200000|2024-09-02 14:10:00|4325.46|4325.46|4326.41|4326.41|4328.34|4328.34|4325.46|4325.46|0
1725286500000|2024-09-02 14:15:00|4326.49|4326.49|4326.15|4326.15|4326.94|4326.94|4325.94|4325.94|0
1725286800000|2024-09-02 14:20:00|4326.22|4326.22|4326.79|4326.79|4327.86|4327.86|4324.84|4324.84|0
1725287100000|2024-09-02 14:25:00|4326.45|4326.45|4329.9|4329.9|4330.09|4330.09|4325.82|4325.82|0
1725287400000|2024-09-02 14:30:00|4330.01|4330.01|4328.86|4328.86|4331.27|4331.27|4328.86|4328.86|0
1725287700000|2024-09-02 14:35:00|4328.99|4328.99|4330.35|4330.35|4331.65|4331.65|4328.99|4328.99|0
1725288000000|2024-09-02 14:40:00|4330.38|4330.38|4328.53|4328.53|4330.78|4330.78|4327.99|4327.99|0
1725288300000|2024-09-02 14:45:00|4328.07|4328.07|4328.47|4328.47|4328.91|4328.91|4327.11|4327.11|0
1725288600000|2024-09-02 14:50:00|4328.59|4328.59|4332.12|4332.12|4332.12|4332.12|4328.56|4328.56|0
1725288900000|2024-09-02 14:55:00|4332.79|4332.79|4331.74|4331.74|4333.37|4333.37|4331.48|4331.48|0
1725289200000|2024-09-02 15:00:00|4331.38|4331.38|4333.86|4333.86|4333.86|4333.86|4330.9|4330.9|0
1725289500000|2024-09-02 15:05:00|4333.81|4333.81|4333.23|4333.23|4334.48|4334.48|4333.23|4333.23|0
1725289800000|2024-09-02 15:10:00|4333.42|4333.42|4333.74|4333.74|4335.32|4335.32|4333.42|4333.42|0
1725290100000|2024-09-02 15:15:00|4333.88|4333.88|4334.73|4334.73|4335.56|4335.56|4332.93|4332.93|0
1725290400000|2024-09-02 15:20:00|4334.7|4334.7|4328.65|4328.65|4334.71|4334.71|4328.65|4328.65|0
1725290700000|2024-09-02 15:25:00|4328.73|4328.73|4323.41|4323.41|4329.56|4329.56|4323.39|4323.39|0
1725347700000|2024-09-03 07:15:00|4315.43|4315.43|4310.06|4310.06|4316.36|4316.36|4309.73|4309.73|0
1725348000000|2024-09-03 07:20:00|4310.4|4310.4|4315.27|4315.27|4315.8|4315.8|4310.06|4310.06|0
1725348300000|2024-09-03 07:25:00|4315.49|4315.49|4316.09|4316.09|4318.85|4318.85|4315.49|4315.49|0
1725348600000|2024-09-03 07:30:00|4316.2|4316.2|4313.54|4313.54|4316.2|4316.2|4311.3|4311.3|0
1725348900000|2024-09-03 07:35:00|4313.46|4313.46|4315.07|4315.07|4316.48|4316.48|4313.31|4313.31|0
1725349200000|2024-09-03 07:40:00|4314.94|4314.94|4317.22|4317.22|4317.22|4317.22|4313.5|4313.5|0
1725349500000|2024-09-03 07:45:00|4317.56|4317.56|4311.09|4311.09|4317.7|4317.7|4310.87|4310.87|0
1725349800000|2024-09-03 07:50:00|4311.14|4311.14|4309.9|4309.9|4311.28|4311.28|4309.1|4309.1|0
1725350100000|2024-09-03 07:55:00|4310.03|4310.03|4310.1|4310.1|4310.18|4310.18|4308.34|4308.34|0
1725350400000|2024-09-03 08:00:00|4309.65|4309.65|4306.5|4306.5|4309.65|4309.65|4305.36|4305.36|0
1725350700000|2024-09-03 08:05:00|4306.44|4306.44|4311.15|4311.15|4311.15|4311.15|4306.44|4306.44|0
1725351000000|2024-09-03 08:10:00|4311.83|4311.83|4313.81|4313.81|4314.06|4314.06|4311.83|4311.83|0
1725351300000|2024-09-03 08:15:00|4313.67|4313.67|4313.1|4313.1|4314.13|4314.13|4312.43|4312.43|0
1725351600000|2024-09-03 08:20:00|4312.95|4312.95|4310.21|4310.21|4312.95|4312.95|4310.21|4310.21|0
1725351900000|2024-09-03 08:25:00|4310.54|4310.54|4303.09|4303.09|4310.54|4310.54|4303.09|4303.09|0
1725352200000|2024-09-03 08:30:00|4303.42|4303.42|4293.51|4293.51|4303.42|4303.42|4293.17|4293.17|0
1725352500000|2024-09-03 08:35:00|4293.17|4293.17|4292.43|4292.43|4294.32|4294.32|4291.96|4291.96|0
1725352800000|2024-09-03 08:40:00|4292.56|4292.56|4297.74|4297.74|4297.74|4297.74|4291.31|4291.31|0
1725353100000|2024-09-03 08:45:00|4297.4|4297.4|4297.65|4297.65|4299.13|4299.13|4296.51|4296.51|0
1725353400000|2024-09-03 08:50:00|4297.88|4297.88|4297.68|4297.68|4298.55|4298.55|4296.35|4296.35|0
1725353700000|2024-09-03 08:55:00|4298.01|4298.01|4297.67|4297.67|4299.09|4299.09|4297|4297|0
1725354000000|2024-09-03 09:00:00|4297.2|4297.2|4296.07|4296.07|4297.2|4297.2|4295.76|4295.76|0
1725354300000|2024-09-03 09:05:00|4296.4|4296.4|4297.82|4297.82|4298.23|4298.23|4296.4|4296.4|0
1725354600000|2024-09-03 09:10:00|4297.93|4297.93|4295.4|4295.4|4298.69|4298.69|4295.11|4295.11|0
1725354900000|2024-09-03 09:15:00|4295.06|4295.06|4294.35|4294.35|4296.75|4296.75|4294.09|4294.09|0
1725355200000|2024-09-03 09:20:00|4294.43|4294.43|4297.29|4297.29|4297.29|4297.29|4294|4294|0
1725355500000|2024-09-03 09:25:00|4297.4|4297.4|4301|4301|4301.34|4301.34|4297.4|4297.4|0
1725355800000|2024-09-03 09:30:00|4300.59|4300.59|4294.73|4294.73|4300.59|4300.59|4294.73|4294.73|0
1725356100000|2024-09-03 09:35:00|4294.65|4294.65|4291.11|4291.11|4294.65|4294.65|4290.59|4290.59|0
1725356400000|2024-09-03 09:40:00|4290.78|4290.78|4288.76|4288.76|4290.78|4290.78|4287.74|4287.74|0
1725356700000|2024-09-03 09:45:00|4288.87|4288.87|4290.17|4290.17|4291.21|4291.21|4288.07|4288.07|0
1725357000000|2024-09-03 09:50:00|4290.39|4290.39|4290.17|4290.17|4291.12|4291.12|4288.6|4288.6|0
1725357300000|2024-09-03 09:55:00|4290.5|4290.5|4285.8|4285.8|4290.73|4290.73|4285.8|4285.8|0
1725357600000|2024-09-03 10:00:00|4285.53|4285.53|4279.22|4279.22|4285.53|4285.53|4279.09|4279.09|0
1725357900000|2024-09-03 10:05:00|4279.62|4279.62|4271.82|4271.82|4279.62|4279.62|4271.82|4271.82|0
1725358200000|2024-09-03 10:10:00|4271.6|4271.6|4271.29|4271.29|4272.45|4272.45|4269.1|4269.1|0
1725358500000|2024-09-03 10:15:00|4270.95|4270.95|4271.2|4271.2|4272.03|4272.03|4268.93|4268.93|0
1725358800000|2024-09-03 10:20:00|4270.87|4270.87|4269.65|4269.65|4271.9|4271.9|4269.05|4269.05|0
1725359100000|2024-09-03 10:25:00|4269.87|4269.87|4272.9|4272.9|4273.07|4273.07|4269.87|4269.87|0
1725359400000|2024-09-03 10:30:00|4273.05|4273.05|4274.74|4274.74|4275.99|4275.99|4272.92|4272.92|0
1725359700000|2024-09-03 10:35:00|4274.4|4274.4|4272.14|4272.14|4274.67|4274.67|4271.79|4271.79|0
1725360000000|2024-09-03 10:40:00|4272.7|4272.7|4269.97|4269.97|4274.12|4274.12|4269.97|4269.97|0
1725360300000|2024-09-03 10:45:00|4269.75|4269.75|4272.26|4272.26|4272.26|4272.26|4269.41|4269.41|0
1725360600000|2024-09-03 10:50:00|4272.49|4272.49|4273.32|4273.32|4273.78|4273.78|4272.49|4272.49|0
1725360900000|2024-09-03 10:55:00|4273.62|4273.62|4275.8|4275.8|4275.8|4275.8|4273.62|4273.62|0
1725361200000|2024-09-03 11:00:00|4275.46|4275.46|4275.83|4275.83|4275.83|4275.83|4273.94|4273.94|0
1725361500000|2024-09-03 11:05:00|4277.17|4277.17|4280.1|4280.1|4280.1|4280.1|4277.17|4277.17|0
1725361800000|2024-09-03 11:10:00|4281.1|4281.1|4280.54|4280.54|4281.1|4281.1|4279.79|4279.79|0
1725362100000|2024-09-03 11:15:00|4280.66|4280.66|4282|4282|4282.94|4282.94|4280.66|4280.66|0
1725362400000|2024-09-03 11:20:00|4282.22|4282.22|4281.88|4281.88|4282.22|4282.22|4280.97|4280.97|0
1725362700000|2024-09-03 11:25:00|4281.8|4281.8|4280.87|4280.87|4282.12|4282.12|4280.87|4280.87|0
1725363000000|2024-09-03 11:30:00|4281.01|4281.01|4282.24|4282.24|4282.31|4282.31|4280.55|4280.55|0
1725363300000|2024-09-03 11:35:00|4282.2|4282.2|4281.97|4281.97|4283.33|4283.33|4281.56|4281.56|0
1725363600000|2024-09-03 11:40:00|4281.89|4281.89|4275|4275|4281.89|4281.89|4275|4275|0
1725363900000|2024-09-03 11:45:00|4274.67|4274.67|4276.96|4276.96|4278.17|4278.17|4274.37|4274.37|0
1725364200000|2024-09-03 11:50:00|4277.09|4277.09|4282.27|4282.27|4282.27|4282.27|4277.09|4277.09|0
1725364500000|2024-09-03 11:55:00|4282.5|4282.5|4284.46|4284.46|4285.13|4285.13|4282.5|4282.5|0
1725364800000|2024-09-03 12:00:00|4285.17|4285.17|4286.83|4286.83|4287.31|4287.31|4285.14|4285.14|0
1725365100000|2024-09-03 12:05:00|4286.81|4286.81|4287.08|4287.08|4288.16|4288.16|4286.6|4286.6|0
1725365400000|2024-09-03 12:10:00|4287.16|4287.16|4285.49|4285.49|4287.72|4287.72|4283.33|4283.33|0
1725365700000|2024-09-03 12:15:00|4285.26|4285.26|4282.14|4282.14|4285.26|4285.26|4282.14|4282.14|0
1725366000000|2024-09-03 12:20:00|4282.25|4282.25|4282.29|4282.29|4284.02|4284.02|4282.25|4282.25|0
1725366300000|2024-09-03 12:25:00|4282.21|4282.21|4279.18|4279.18|4282.25|4282.25|4278.63|4278.63|0
1725366600000|2024-09-03 12:30:00|4278.96|4278.96|4277.39|4277.39|4278.96|4278.96|4276.79|4276.79|0
1725366900000|2024-09-03 12:35:00|4277.61|4277.61|4276.81|4276.81|4279.45|4279.45|4276.68|4276.68|0
1725367200000|2024-09-03 12:40:00|4276.66|4276.66|4276.87|4276.87|4277.75|4277.75|4276.51|4276.51|0
1725367500000|2024-09-03 12:45:00|4277.2|4277.2|4273.4|4273.4|4277.43|4277.43|4273.02|4273.02|0
1725367800000|2024-09-03 12:50:00|4273.51|4273.51|4270.68|4270.68|4273.55|4273.55|4270.07|4270.07|0
1725368100000|2024-09-03 12:55:00|4270.82|4270.82|4269.08|4269.08|4271.54|4271.54|4269.08|4269.08|0
1725368400000|2024-09-03 13:00:00|4269.74|4269.74|4272.38|4272.38|4272.38|4272.38|4269.74|4269.74|0
1725368700000|2024-09-03 13:05:00|4272.61|4272.61|4273.15|4273.15|4274.06|4274.06|4272.61|4272.61|0
1725369000000|2024-09-03 13:10:00|4272.74|4272.74|4269.87|4269.87|4272.74|4272.74|4269.32|4269.32|0
1725369300000|2024-09-03 13:15:00|4269.64|4269.64|4268.21|4268.21|4270.48|4270.48|4267.19|4267.19|0
1725369600000|2024-09-03 13:20:00|4268.08|4268.08|4269.41|4269.41|4271.36|4271.36|4267.85|4267.85|0
1725369900000|2024-09-03 13:25:00|4269.38|4269.38|4271.59|4271.59|4271.85|4271.85|4268.57|4268.57|0
1725370200000|2024-09-03 13:30:00|4271.63|4271.63|4278.06|4278.06|4278.1|4278.1|4271.41|4271.41|0
1725370500000|2024-09-03 13:35:00|4278.73|4278.73|4274.18|4274.18|4279.8|4279.8|4273.42|4273.42|0
1725370800000|2024-09-03 13:40:00|4275.07|4275.07|4273.78|4273.78|4275.34|4275.34|4271.22|4271.22|0
1725371100000|2024-09-03 13:45:00|4273.86|4273.86|4268.68|4268.68|4274.3|4274.3|4265.11|4265.11|0
1725371400000|2024-09-03 13:50:00|4268.57|4268.57|4265.49|4265.49|4268.57|4268.57|4261.88|4261.88|0
1725371700000|2024-09-03 13:55:00|4265.22|4265.22|4264.47|4264.47|4265.22|4265.22|4262|4262|0
1725372000000|2024-09-03 14:00:00|4264.05|4264.05|4243.21|4243.21|4264.05|4264.05|4241.43|4241.43|0
1725372300000|2024-09-03 14:05:00|4243.43|4243.43|4248|4248|4248.49|4248.49|4241.07|4241.07|0
1725372600000|2024-09-03 14:10:00|4247.93|4247.93|4249.53|4249.53|4251.62|4251.62|4247.82|4247.82|0
1725372900000|2024-09-03 14:15:00|4249.31|4249.31|4254.3|4254.3|4254.74|4254.74|4248.78|4248.78|0
1725373200000|2024-09-03 14:20:00|4253.92|4253.92|4254.73|4254.73|4258.72|4258.72|4252.82|4252.82|0
1725373500000|2024-09-03 14:25:00|4254.46|4254.46|4257.99|4257.99|4260.04|4260.04|4254.46|4254.46|0
1725373800000|2024-09-03 14:30:00|4257.86|4257.86|4259.65|4259.65|4259.65|4259.65|4254.84|4254.84|0
1725374100000|2024-09-03 14:35:00|4259.98|4259.98|4257.66|4257.66|4259.98|4259.98|4255.33|4255.33|0
1725374400000|2024-09-03 14:40:00|4257.21|4257.21|4255.04|4255.04|4257.21|4257.21|4254.04|4254.04|0
1725374700000|2024-09-03 14:45:00|4255.18|4255.18|4247.21|4247.21|4255.18|4255.18|4247.21|4247.21|0
1725375000000|2024-09-03 14:50:00|4246.98|4246.98|4250.14|4250.14|4252.94|4252.94|4246.73|4246.73|0
1725375300000|2024-09-03 14:55:00|4249.81|4249.81|4247.66|4247.66|4250.63|4250.63|4247.66|4247.66|0
1725375600000|2024-09-03 15:00:00|4247.99|4247.99|4251.15|4251.15|4253.39|4253.39|4246.17|4246.17|0
1725375900000|2024-09-03 15:05:00|4251.49|4251.49|4255.84|4255.84|4257.92|4257.92|4250.02|4250.02|0
1725376200000|2024-09-03 15:10:00|4255.71|4255.71|4258.22|4258.22|4259.67|4259.67|4253.86|4253.86|0
1725376500000|2024-09-03 15:15:00|4258.15|4258.15|4255.16|4255.16|4258.15|4258.15|4252.72|4252.72|0
1725376800000|2024-09-03 15:20:00|4255.02|4255.02|4257.33|4257.33|4257.98|4257.98|4254.02|4254.02|0
1725377100000|2024-09-03 15:25:00|4257|4257|4259.21|4259.21|4261.44|4261.44|4256.33|4256.33|0
1725434100000|2024-09-04 07:15:00|4223.79|4223.79|4224.19|4224.19|4226.56|4226.56|4219.69|4219.69|0
1725434400000|2024-09-04 07:20:00|4223.96|4223.96|4221.09|4221.09|4227.86|4227.86|4220.35|4220.35|0
1725434700000|2024-09-04 07:25:00|4221.03|4221.03|4214.4|4214.4|4221.03|4221.03|4214.27|4214.27|0
1725435000000|2024-09-04 07:30:00|4214.29|4214.29|4219.68|4219.68|4219.68|4219.68|4214.15|4214.15|0
1725435300000|2024-09-04 07:35:00|4219.9|4219.9|4226.7|4226.7|4226.7|4226.7|4214.6|4214.6|0
1725435600000|2024-09-04 07:40:00|4226.36|4226.36|4230.51|4230.51|4231.86|4231.86|4221.31|4221.31|0
1725435900000|2024-09-04 07:45:00|4230.25|4230.25|4233.03|4233.03|4233.7|4233.7|4224.86|4224.86|0
1725436200000|2024-09-04 07:50:00|4233.14|4233.14|4232.5|4232.5|4233.78|4233.78|4229.77|4229.77|0
1725436500000|2024-09-04 07:55:00|4232.26|4232.26|4229.82|4229.82|4233.62|4233.62|4229.82|4229.82|0
1725436800000|2024-09-04 08:00:00|4229.59|4229.59|4232.72|4232.72|4233.48|4233.48|4229.46|4229.46|0
1725437100000|2024-09-04 08:05:00|4232.39|4232.39|4222|4222|4232.39|4232.39|4222|4222|0
1725437400000|2024-09-04 08:10:00|4221.92|4221.92|4226.14|4226.14|4226.67|4226.67|4220.91|4220.91|0
1725437700000|2024-09-04 08:15:00|4226|4226|4227.7|4227.7|4227.83|4227.83|4224.1|4224.1|0
1725438000000|2024-09-04 08:20:00|4227.83|4227.83|4228.89|4228.89|4230.45|4230.45|4227.83|4227.83|0
1725438300000|2024-09-04 08:25:00|4229.56|4229.56|4234.92|4234.92|4236.71|4236.71|4229.56|4229.56|0
1725438600000|2024-09-04 08:30:00|4235.18|4235.18|4246.31|4246.31|4247.36|4247.36|4235.18|4235.18|0
1725438900000|2024-09-04 08:35:00|4246.44|4246.44|4233.09|4233.09|4246.44|4246.44|4233.09|4233.09|0
1725439200000|2024-09-04 08:40:00|4232.76|4232.76|4227.52|4227.52|4233.33|4233.33|4227.52|4227.52|0
1725439500000|2024-09-04 08:45:00|4227.3|4227.3|4229.26|4229.26|4231.05|4231.05|4227.3|4227.3|0
1725439800000|2024-09-04 08:50:00|4228.59|4228.59|4233.45|4233.45|4233.58|4233.58|4228.12|4228.12|0
1725440100000|2024-09-04 08:55:00|4233.11|4233.11|4227.31|4227.31|4235.48|4235.48|4226.97|4226.97|0
1725440400000|2024-09-04 09:00:00|4226.97|4226.97|4227.84|4227.84|4228.94|4228.94|4223.5|4223.5|0
1725440700000|2024-09-04 09:05:00|4227.71|4227.71|4223.64|4223.64|4227.97|4227.97|4223.64|4223.64|0
1725441000000|2024-09-04 09:10:00|4223.51|4223.51|4223.45|4223.45|4223.67|4223.67|4221.47|4221.47|0
1725441300000|2024-09-04 09:15:00|4223.78|4223.78|4235.03|4235.03|4235.36|4235.36|4223.78|4223.78|0
1725441600000|2024-09-04 09:20:00|4235.25|4235.25|4233.86|4233.86|4238.16|4238.16|4233.8|4233.8|0
1725441900000|2024-09-04 09:25:00|4233.72|4233.72|4234.32|4234.32|4235.74|4235.74|4232.83|4232.83|0
1725442200000|2024-09-04 09:30:00|4234.45|4234.45|4236.09|4236.09|4236.09|4236.09|4233.71|4233.71|0
1725442500000|2024-09-04 09:35:00|4236.03|4236.03|4237.36|4237.36|4237.88|4237.88|4235.81|4235.81|0
1725442800000|2024-09-04 09:40:00|4237.22|4237.22|4235.83|4235.83|4237.22|4237.22|4235.72|4235.72|0
1725443100000|2024-09-04 09:45:00|4236.43|4236.43|4241.23|4241.23|4241.23|4241.23|4236.43|4236.43|0
1725443400000|2024-09-04 09:50:00|4241.14|4241.14|4240.01|4240.01|4241.14|4241.14|4239.01|4239.01|0
1725443700000|2024-09-04 09:55:00|4240.23|4240.23|4237.51|4237.51|4240.35|4240.35|4237.4|4237.4|0
1725444000000|2024-09-04 10:00:00|4237.59|4237.59|4238.27|4238.27|4239.56|4239.56|4237.59|4237.59|0
1725444300000|2024-09-04 10:05:00|4238.4|4238.4|4241.06|4241.06|4241.13|4241.13|4238.4|4238.4|0
1725444600000|2024-09-04 10:10:00|4241.28|4241.28|4238.49|4238.49|4242.26|4242.26|4238.49|4238.49|0
1725444900000|2024-09-04 10:15:00|4238.38|4238.38|4240.28|4240.28|4240.28|4240.28|4236.87|4236.87|0
1725445200000|2024-09-04 10:20:00|4240.63|4240.63|4248.21|4248.21|4248.21|4248.21|4240.63|4240.63|0
1725445500000|2024-09-04 10:25:00|4248.54|4248.54|4249.04|4249.04|4250.64|4250.64|4247.79|4247.79|0
1725445800000|2024-09-04 10:30:00|4249.38|4249.38|4250.45|4250.45|4250.91|4250.91|4249.38|4249.38|0
1725446100000|2024-09-04 10:35:00|4250.52|4250.52|4257.14|4257.14|4257.27|4257.27|4250.48|4250.48|0
1725446400000|2024-09-04 10:40:00|4257.2|4257.2|4256.79|4256.79|4257.78|4257.78|4256.19|4256.19|0
1725446700000|2024-09-04 10:45:00|4256.92|4256.92|4254.33|4254.33|4257.26|4257.26|4252.54|4252.54|0
1725447000000|2024-09-04 10:50:00|4254.22|4254.22|4254.19|4254.19|4254.22|4254.22|4253.66|4253.66|0
1725447300000|2024-09-04 10:55:00|4253.86|4253.86|4255.26|4255.26|4255.26|4255.26|4253.6|4253.6|0
1725447600000|2024-09-04 11:00:00|4255.23|4255.23|4260.59|4260.59|4261.26|4261.26|4254.52|4254.52|0
1725447900000|2024-09-04 11:05:00|4260.25|4260.25|4264.25|4264.25|4264.25|4264.25|4260.14|4260.14|0
1725448200000|2024-09-04 11:10:00|4264.26|4264.26|4261.93|4261.93|4264.97|4264.97|4261.72|4261.72|0
1725448500000|2024-09-04 11:15:00|4261.79|4261.79|4260.42|4260.42|4262.02|4262.02|4260.22|4260.22|0
1725448800000|2024-09-04 11:20:00|4260.76|4260.76|4256.96|4256.96|4262.29|4262.29|4256.96|4256.96|0
1725449100000|2024-09-04 11:25:00|4256.94|4256.94|4257.18|4257.18|4257.45|4257.45|4253.58|4253.58|0
1725449400000|2024-09-04 11:30:00|4257.32|4257.32|4255.56|4255.56|4257.32|4257.32|4254.14|4254.14|0
1725449700000|2024-09-04 11:35:00|4255.71|4255.71|4256.71|4256.71|4257.38|4257.38|4255.68|4255.68|0
1725450000000|2024-09-04 11:40:00|4256.65|4256.65|4254.02|4254.02|4256.78|4256.78|4253.7|4253.7|0
1725450300000|2024-09-04 11:45:00|4253.89|4253.89|4254.63|4254.63|4255.78|4255.78|4253.56|4253.56|0
1725450600000|2024-09-04 11:50:00|4254.56|4254.56|4252.97|4252.97|4254.56|4254.56|4252.51|4252.51|0
1725450900000|2024-09-04 11:55:00|4253.11|4253.11|4253.89|4253.89|4255.73|4255.73|4253.11|4253.11|0
1725451200000|2024-09-04 12:00:00|4253.67|4253.67|4253.66|4253.66|4254.19|4254.19|4252.06|4252.06|0
1725451500000|2024-09-04 12:05:00|4254.51|4254.51|4259.81|4259.81|4259.81|4259.81|4254.45|4254.45|0
1725451800000|2024-09-04 12:10:00|4259.94|4259.94|4258.59|4258.59|4260.6|4260.6|4258.16|4258.16|0
1725452100000|2024-09-04 12:15:00|4259.26|4259.26|4259.86|4259.86|4260.89|4260.89|4259.26|4259.26|0
1725452400000|2024-09-04 12:20:00|4260.53|4260.53|4258.89|4258.89|4260.53|4260.53|4257.51|4257.51|0
1725452700000|2024-09-04 12:25:00|4258.9|4258.9|4260.31|4260.31|4260.45|4260.45|4258.24|4258.24|0
1725453000000|2024-09-04 12:30:00|4260.24|4260.24|4258.72|4258.72|4260.48|4260.48|4258.72|4258.72|0
1725453300000|2024-09-04 12:35:00|4258.79|4258.79|4260.88|4260.88|4260.88|4260.88|4257.37|4257.37|0
1725453600000|2024-09-04 12:40:00|4261.28|4261.28|4264.78|4264.78|4265.11|4265.11|4261.13|4261.13|0
1725453900000|2024-09-04 12:45:00|4264.44|4264.44|4268.44|4268.44|4268.74|4268.74|4264.44|4264.44|0
1725454200000|2024-09-04 12:50:00|4268.57|4268.57|4270.98|4270.98|4271.15|4271.15|4268.31|4268.31|0
1725454500000|2024-09-04 12:55:00|4270.85|4270.85|4271.51|4271.51|4271.85|4271.85|4270.03|4270.03|0
1725454800000|2024-09-04 13:00:00|4271.44|4271.44|4267.97|4267.97|4271.44|4271.44|4267.83|4267.83|0
1725455100000|2024-09-04 13:05:00|4267.64|4267.64|4267.73|4267.73|4268.42|4268.42|4266.8|4266.8|0
1725455400000|2024-09-04 13:10:00|4267.8|4267.8|4264.05|4264.05|4268.27|4268.27|4264.05|4264.05|0
1725455700000|2024-09-04 13:15:00|4263.36|4263.36|4263.76|4263.76|4265.37|4265.37|4261.97|4261.97|0
1725456000000|2024-09-04 13:20:00|4263.69|4263.69|4261.11|4261.11|4263.69|4263.69|4261.11|4261.11|0
1725456300000|2024-09-04 13:25:00|4260.78|4260.78|4263.76|4263.76|4264.64|4264.64|4260.67|4260.67|0
1725456600000|2024-09-04 13:30:00|4263.65|4263.65|4272.99|4272.99|4272.99|4272.99|4263.52|4263.52|0
1725456900000|2024-09-04 13:35:00|4273.33|4273.33|4277.19|4277.19|4277.78|4277.78|4272.96|4272.96|0
1725457200000|2024-09-04 13:40:00|4277.21|4277.21|4275.39|4275.39|4279.44|4279.44|4275.34|4275.34|0
1725457500000|2024-09-04 13:45:00|4275.48|4275.48|4274.86|4274.86|4278.38|4278.38|4273.2|4273.2|0
1725457800000|2024-09-04 13:50:00|4274.75|4274.75|4272.52|4272.52|4277.21|4277.21|4271.29|4271.29|0
1725458100000|2024-09-04 13:55:00|4272.18|4272.18|4270.78|4270.78|4272.18|4272.18|4268.61|4268.61|0
1725458400000|2024-09-04 14:00:00|4271.01|4271.01|4254.87|4254.87|4271.01|4271.01|4245.44|4245.44|0
1725458700000|2024-09-04 14:05:00|4254.65|4254.65|4259.53|4259.53|4260.14|4260.14|4251.69|4251.69|0
1725459000000|2024-09-04 14:10:00|4259.79|4259.79|4258.47|4258.47|4263.94|4263.94|4256.22|4256.22|0
1725459300000|2024-09-04 14:15:00|4258.58|4258.58|4255.88|4255.88|4262.8|4262.8|4255.43|4255.43|0
1725459600000|2024-09-04 14:20:00|4255.75|4255.75|4256.44|4256.44|4258.11|4258.11|4254.16|4254.16|0
1725459900000|2024-09-04 14:25:00|4256.43|4256.43|4256.66|4256.66|4256.66|4256.66|4250.03|4250.03|0
1725460200000|2024-09-04 14:30:00|4256.8|4256.8|4255.86|4255.86|4258.27|4258.27|4253.99|4253.99|0
1725460500000|2024-09-04 14:35:00|4255.99|4255.99|4262.32|4262.32|4262.59|4262.59|4255.14|4255.14|0
1725460800000|2024-09-04 14:40:00|4262.55|4262.55|4263.09|4263.09|4263.1|4263.1|4258.54|4258.54|0
1725461100000|2024-09-04 14:45:00|4263.32|4263.32|4267.95|4267.95|4268.08|4268.08|4263.32|4263.32|0
1725461400000|2024-09-04 14:50:00|4268.54|4268.54|4271.63|4271.63|4271.77|4271.77|4268.54|4268.54|0
1725461700000|2024-09-04 14:55:00|4271.77|4271.77|4272.96|4272.96|4273.01|4273.01|4270.55|4270.55|0
1725462000000|2024-09-04 15:00:00|4273.04|4273.04|4272.48|4272.48|4274.7|4274.7|4271.79|4271.79|0
1725462300000|2024-09-04 15:05:00|4272.37|4272.37|4270.62|4270.62|4273.14|4273.14|4270.5|4270.5|0
1725462600000|2024-09-04 15:10:00|4270.39|4270.39|4263.26|4263.26|4271.86|4271.86|4263.26|4263.26|0
1725462900000|2024-09-04 15:15:00|4263.13|4263.13|4266.7|4266.7|4266.7|4266.7|4261.58|4261.58|0
1725463200000|2024-09-04 15:20:00|4266.35|4266.35|4264.87|4264.87|4266.35|4266.35|4262.95|4262.95|0
1725463500000|2024-09-04 15:25:00|4265|4265|4261.82|4261.82|4265.22|4265.22|4261.07|4261.07|0
1725520500000|2024-09-05 07:15:00|4249.29|4249.29|4255.26|4255.26|4256.94|4256.94|4248.98|4248.98|0
1725520800000|2024-09-05 07:20:00|4255.6|4255.6|4255.67|4255.67|4258.36|4258.36|4253.1|4253.1|0
1725521100000|2024-09-05 07:25:00|4256.16|4256.16|4260.8|4260.8|4261.38|4261.38|4254.1|4254.1|0
1725521400000|2024-09-05 07:30:00|4260.88|4260.88|4259.15|4259.15|4262.5|4262.5|4259.15|4259.15|0
1725521700000|2024-09-05 07:35:00|4259|4259|4263.22|4263.22|4263.22|4263.22|4255.23|4255.23|0
1725522000000|2024-09-05 07:40:00|4263.29|4263.29|4268.94|4268.94|4268.94|4268.94|4263.17|4263.17|0
1725522300000|2024-09-05 07:45:00|4268.61|4268.61|4274.33|4274.33|4275.04|4275.04|4267.94|4267.94|0
1725522600000|2024-09-05 07:50:00|4274|4274|4270.16|4270.16|4274.35|4274.35|4269.36|4269.36|0
1725522900000|2024-09-05 07:55:00|4270.27|4270.27|4276.09|4276.09|4276.15|4276.15|4270.27|4270.27|0
1725523200000|2024-09-05 08:00:00|4276.22|4276.22|4282.72|4282.72|4283.71|4283.71|4276.22|4276.22|0
1725523500000|2024-09-05 08:05:00|4282.05|4282.05|4283.64|4283.64|4284.37|4284.37|4281.25|4281.25|0
1725523800000|2024-09-05 08:10:00|4283.77|4283.77|4282.13|4282.13|4286.01|4286.01|4281.49|4281.49|0
1725524100000|2024-09-05 08:15:00|4282.24|4282.24|4282.04|4282.04|4283.47|4283.47|4281|4281|0
1725524400000|2024-09-05 08:20:00|4282.19|4282.19|4285.28|4285.28|4285.28|4285.28|4282.19|4282.19|0
1725524700000|2024-09-05 08:25:00|4285.51|4285.51|4293.23|4293.23|4293.5|4293.5|4285.51|4285.51|0
1725525000000|2024-09-05 08:30:00|4292.52|4292.52|4292.29|4292.29|4293.51|4293.51|4291.29|4291.29|0
1725525300000|2024-09-05 08:35:00|4292.87|4292.87|4297.5|4297.5|4298.12|4298.12|4292.54|4292.54|0
1725525600000|2024-09-05 08:40:00|4298.03|4298.03|4300.68|4300.68|4301.58|4301.58|4297.92|4297.92|0
1725525900000|2024-09-05 08:45:00|4301.48|4301.48|4307.73|4307.73|4307.73|4307.73|4301.48|4301.48|0
1725526200000|2024-09-05 08:50:00|4308.06|4308.06|4307.07|4307.07|4310.11|4310.11|4307.07|4307.07|0
1725526500000|2024-09-05 08:55:00|4306.99|4306.99|4307.28|4307.28|4307.42|4307.42|4304.94|4304.94|0
1725526800000|2024-09-05 09:00:00|4307.02|4307.02|4304.97|4304.97|4307.82|4307.82|4303.25|4303.25|0
1725527100000|2024-09-05 09:05:00|4305.3|4305.3|4302.3|4302.3|4305.3|4305.3|4301.58|4301.58|0
1725527400000|2024-09-05 09:10:00|4301.97|4301.97|4303.86|4303.86|4305.27|4305.27|4301.97|4301.97|0
1725527700000|2024-09-05 09:15:00|4304.2|4304.2|4306.09|4306.09|4308.42|4308.42|4304.2|4304.2|0
1725528000000|2024-09-05 09:20:00|4306.01|4306.01|4300.59|4300.59|4306.81|4306.81|4300.46|4300.46|0
1725528300000|2024-09-05 09:25:00|4300.46|4300.46|4295.32|4295.32|4300.46|4300.46|4295.32|4295.32|0
1725528600000|2024-09-05 09:30:00|4295.54|4295.54|4298.22|4298.22|4300.38|4300.38|4295.54|4295.54|0
1725528900000|2024-09-05 09:35:00|4297.89|4297.89|4308.19|4308.19|4308.19|4308.19|4297.89|4297.89|0
1725529200000|2024-09-05 09:40:00|4308.53|4308.53|4311.01|4311.01|4311.15|4311.15|4308.53|4308.53|0
1725529500000|2024-09-05 09:45:00|4310.88|4310.88|4311.46|4311.46|4312.57|4312.57|4310.65|4310.65|0
1725529800000|2024-09-05 09:50:00|4311.57|4311.57|4310.93|4310.93|4313.05|4313.05|4310.93|4310.93|0
1725530100000|2024-09-05 09:55:00|4310.6|4310.6|4310.7|4310.7|4311.82|4311.82|4309.93|4309.93|0
1725530400000|2024-09-05 10:00:00|4310.47|4310.47|4316.62|4316.62|4316.9|4316.9|4310.47|4310.47|0
1725530700000|2024-09-05 10:05:00|4316.95|4316.95|4318.42|4318.42|4319.86|4319.86|4316.95|4316.95|0
1725531000000|2024-09-05 10:10:00|4318.5|4318.5|4320.01|4320.01|4320.01|4320.01|4318.18|4318.18|0
1725531300000|2024-09-05 10:15:00|4320.24|4320.24|4320.68|4320.68|4320.71|4320.71|4318.26|4318.26|0
1725531600000|2024-09-05 10:20:00|4320.8|4320.8|4319.46|4319.46|4320.9|4320.9|4318.52|4318.52|0
1725531900000|2024-09-05 10:25:00|4319.23|4319.23|4321.27|4321.27|4321.96|4321.96|4319.23|4319.23|0
1725532200000|2024-09-05 10:30:00|4321.01|4321.01|4316.62|4316.62|4321.01|4321.01|4316.62|4316.62|0
1725532500000|2024-09-05 10:35:00|4316.96|4316.96|4316.17|4316.17|4317.69|4317.69|4314.71|4314.71|0
1725532800000|2024-09-05 10:40:00|4316.5|4316.5|4317.79|4317.79|4318.29|4318.29|4316.5|4316.5|0
1725533100000|2024-09-05 10:45:00|4317.57|4317.57|4320.35|4320.35|4321.04|4321.04|4317.57|4317.57|0
1725533400000|2024-09-05 10:50:00|4320.57|4320.57|4319.45|4319.45|4321.94|4321.94|4318.65|4318.65|0
1725533700000|2024-09-05 10:55:00|4319.32|4319.32|4318.81|4318.81|4319.33|4319.33|4317.06|4317.06|0
1725534000000|2024-09-05 11:00:00|4318.14|4318.14|4324.73|4324.73|4324.73|4324.73|4318.14|4318.14|0
1725534300000|2024-09-05 11:05:00|4324.86|4324.86|4324.85|4324.85|4325.66|4325.66|4324.6|4324.6|0
1725534600000|2024-09-05 11:10:00|4324.72|4324.72|4326.98|4326.98|4327.78|4327.78|4324.72|4324.72|0
1725534900000|2024-09-05 11:15:00|4327.31|4327.31|4323.45|4323.45|4327.37|4327.37|4323.45|4323.45|0
1725535200000|2024-09-05 11:20:00|4323.37|4323.37|4324.75|4324.75|4324.75|4324.75|4322.56|4322.56|0
1725535500000|2024-09-05 11:25:00|4325.42|4325.42|4331.54|4331.54|4331.54|4331.54|4325.09|4325.09|0
1725535800000|2024-09-05 11:30:00|4331.48|4331.48|4337.02|4337.02|4339.38|4339.38|4331.48|4331.48|0
1725536100000|2024-09-05 11:35:00|4336.69|4336.69|4332.42|4332.42|4337.11|4337.11|4332.42|4332.42|0
1725536400000|2024-09-05 11:40:00|4332.38|4332.38|4330.12|4330.12|4332.46|4332.46|4327.93|4327.93|0
1725536700000|2024-09-05 11:45:00|4330.05|4330.05|4326.79|4326.79|4330.55|4330.55|4326.51|4326.51|0
1725537000000|2024-09-05 11:50:00|4326.46|4326.46|4327.95|4327.95|4327.95|4327.95|4325.91|4325.91|0
1725537300000|2024-09-05 11:55:00|4328.08|4328.08|4328.94|4328.94|4328.94|4328.94|4327.97|4327.97|0
1725537600000|2024-09-05 12:00:00|4329.02|4329.02|4332.46|4332.46|4332.79|4332.79|4329.02|4329.02|0
1725537900000|2024-09-05 12:05:00|4332.73|4332.73|4333.48|4333.48|4335.85|4335.85|4332.59|4332.59|0
1725538200000|2024-09-05 12:10:00|4333.53|4333.53|4337.49|4337.49|4338.88|4338.88|4333.53|4333.53|0
1725538500000|2024-09-05 12:15:00|4337.62|4337.62|4327.71|4327.71|4337.69|4337.69|4327.39|4327.39|0
1725538800000|2024-09-05 12:20:00|4328.04|4328.04|4323.6|4323.6|4328.26|4328.26|4323.07|4323.07|0
1725539100000|2024-09-05 12:25:00|4323.47|4323.47|4323.56|4323.56|4324.23|4324.23|4321.21|4321.21|0
1725539400000|2024-09-05 12:30:00|4324.5|4324.5|4331.86|4331.86|4333.39|4333.39|4324.5|4324.5|0
1725539700000|2024-09-05 12:35:00|4332.09|4332.09|4330.17|4330.17|4332.8|4332.8|4328.18|4328.18|0
1725540000000|2024-09-05 12:40:00|4330.28|4330.28|4329.62|4329.62|4330.42|4330.42|4326.66|4326.66|0
1725540300000|2024-09-05 12:45:00|4329.85|4329.85|4331.46|4331.46|4331.79|4331.79|4329.76|4329.76|0
1725540600000|2024-09-05 12:50:00|4331.57|4331.57|4326.68|4326.68|4331.57|4331.57|4325.83|4325.83|0
1725540900000|2024-09-05 12:55:00|4326.61|4326.61|4329.92|4329.92|4331.53|4331.53|4326.61|4326.61|0
1725541200000|2024-09-05 13:00:00|4330.59|4330.59|4328.73|4328.73|4331.35|4331.35|4328.04|4328.04|0
1725541500000|2024-09-05 13:05:00|4328.39|4328.39|4326.48|4326.48|4328.5|4328.5|4325.05|4325.05|0
1725541800000|2024-09-05 13:10:00|4326.81|4326.81|4323.09|4323.09|4326.89|4326.89|4322.75|4322.75|0
1725542100000|2024-09-05 13:15:00|4322.95|4322.95|4322.98|4322.98|4323.24|4323.24|4321.5|4321.5|0
1725542400000|2024-09-05 13:20:00|4323.24|4323.24|4323.53|4323.53|4324.61|4324.61|4322.86|4322.86|0
1725542700000|2024-09-05 13:25:00|4323.87|4323.87|4325.24|4325.24|4325.24|4325.24|4322.76|4322.76|0
1725543000000|2024-09-05 13:30:00|4325.51|4325.51|4318.64|4318.64|4330.05|4330.05|4318.64|4318.64|0
1725543300000|2024-09-05 13:35:00|4318.41|4318.41|4319.24|4319.24|4320.67|4320.67|4316.67|4316.67|0
1725543600000|2024-09-05 13:40:00|4319.37|4319.37|4318.23|4318.23|4320.42|4320.42|4317.45|4317.45|0
1725543900000|2024-09-05 13:45:00|4318.36|4318.36|4311.76|4311.76|4320.22|4320.22|4311.76|4311.76|0
1725544200000|2024-09-05 13:50:00|4312.09|4312.09|4308.24|4308.24|4312.7|4312.7|4306.68|4306.68|0
1725544500000|2024-09-05 13:55:00|4308.29|4308.29|4310.67|4310.67|4311.33|4311.33|4308.29|4308.29|0
1725544800000|2024-09-05 14:00:00|4312.01|4312.01|4325.32|4325.32|4326.03|4326.03|4311.47|4311.47|0
1725545100000|2024-09-05 14:05:00|4325.18|4325.18|4324.8|4324.8|4327.42|4327.42|4324.02|4324.02|0
1725545400000|2024-09-05 14:10:00|4324.47|4324.47|4318.34|4318.34|4324.47|4324.47|4317.53|4317.53|0
1725545700000|2024-09-05 14:15:00|4318.11|4318.11|4318.67|4318.67|4319.69|4319.69|4315.66|4315.66|0
1725546000000|2024-09-05 14:20:00|4318.9|4318.9|4322.46|4322.46|4322.94|4322.94|4318.9|4318.9|0
1725546300000|2024-09-05 14:25:00|4322.8|4322.8|4320.06|4320.06|4323.53|4323.53|4320.06|4320.06|0
1725546600000|2024-09-05 14:30:00|4319.98|4319.98|4322.93|4322.93|4322.93|4322.93|4319.3|4319.3|0
1725546900000|2024-09-05 14:35:00|4323.06|4323.06|4321.95|4321.95|4323.73|4323.73|4321.86|4321.86|0
1725547200000|2024-09-05 14:40:00|4321.87|4321.87|4319.4|4319.4|4321.87|4321.87|4319.4|4319.4|0
1725547500000|2024-09-05 14:45:00|4319.53|4319.53|4313.72|4313.72|4319.53|4319.53|4313.14|4313.14|0
1725547800000|2024-09-05 14:50:00|4313.27|4313.27|4307.04|4307.04|4313.27|4313.27|4306.33|4306.33|0
1725548100000|2024-09-05 14:55:00|4307.12|4307.12|4311.34|4311.34|4311.34|4311.34|4307.06|4307.06|0
1725548400000|2024-09-05 15:00:00|4311.56|4311.56|4313.48|4313.48|4313.48|4313.48|4309.26|4309.26|0
1725548700000|2024-09-05 15:05:00|4313.61|4313.61|4314.77|4314.77|4316.16|4316.16|4313.24|4313.24|0
1725549000000|2024-09-05 15:10:00|4314.91|4314.91|4307.86|4307.86|4315.51|4315.51|4306.88|4306.88|0
1725549300000|2024-09-05 15:15:00|4308.08|4308.08|4309.45|4309.45|4312.16|4312.16|4308.08|4308.08|0
1725549600000|2024-09-05 15:20:00|4309.68|4309.68|4305.51|4305.51|4309.83|4309.83|4304.85|4304.85|0
1725549900000|2024-09-05 15:25:00|4305.38|4305.38|4302.21|4302.21|4306.43|4306.43|4301.76|4301.76|0
1725606900000|2024-09-06 07:15:00|4235.4|4235.4|4226.05|4226.05|4235.4|4235.4|4225.67|4225.67|0
1725607200000|2024-09-06 07:20:00|4225.78|4225.78|4233.14|4233.14|4234.86|4234.86|4224.7|4224.7|0
1725607500000|2024-09-06 07:25:00|4233.47|4233.47|4242.1|4242.1|4242.1|4242.1|4232.71|4232.71|0
1725607800000|2024-09-06 07:30:00|4243.43|4243.43|4248.31|4248.31|4248.31|4248.31|4240.97|4240.97|0
1725608100000|2024-09-06 07:35:00|4248.53|4248.53|4247.09|4247.09|4252.75|4252.75|4247.09|4247.09|0
1725608400000|2024-09-06 07:40:00|4246.76|4246.76|4245.58|4245.58|4247.47|4247.47|4243.8|4243.8|0
1725608700000|2024-09-06 07:45:00|4245.45|4245.45|4238.61|4238.61|4245.45|4245.45|4238.56|4238.56|0
1725609000000|2024-09-06 07:50:00|4238.55|4238.55|4236.73|4236.73|4238.55|4238.55|4234.62|4234.62|0
1725609300000|2024-09-06 07:55:00|4236.86|4236.86|4250.38|4250.38|4250.38|4250.38|4236.86|4236.86|0
1725609600000|2024-09-06 08:00:00|4250.51|4250.51|4249.91|4249.91|4251.83|4251.83|4247.59|4247.59|0
1725609900000|2024-09-06 08:05:00|4250.4|4250.4|4251.47|4251.47|4252.01|4252.01|4250.29|4250.29|0
1725610200000|2024-09-06 08:10:00|4251.81|4251.81|4253.5|4253.5|4253.67|4253.67|4251.28|4251.28|0
1725610500000|2024-09-06 08:15:00|4254.16|4254.16|4250.04|4250.04|4254.59|4254.59|4250.04|4250.04|0
1725610800000|2024-09-06 08:20:00|4249.71|4249.71|4244.3|4244.3|4249.71|4249.71|4243.3|4243.3|0
1725611100000|2024-09-06 08:25:00|4244.17|4244.17|4239.07|4239.07|4244.17|4244.17|4238.43|4238.43|0
1725611400000|2024-09-06 08:30:00|4239.73|4239.73|4237.34|4237.34|4240.29|4240.29|4237.16|4237.16|0
1725611700000|2024-09-06 08:35:00|4237.31|4237.31|4227.63|4227.63|4237.31|4237.31|4227.33|4227.33|0
1725612000000|2024-09-06 08:40:00|4228.48|4228.48|4227.39|4227.39|4229.37|4229.37|4226.75|4226.75|0
1725612300000|2024-09-06 08:45:00|4227.65|4227.65|4229.07|4229.07|4229.54|4229.54|4224.63|4224.63|0
1725612600000|2024-09-06 08:50:00|4229.74|4229.74|4232.59|4232.59|4232.59|4232.59|4229.74|4229.74|0
1725612900000|2024-09-06 08:55:00|4232.74|4232.74|4237.12|4237.12|4237.23|4237.23|4232.74|4232.74|0
1725613200000|2024-09-06 09:00:00|4237.01|4237.01|4240.84|4240.84|4242.5|4242.5|4237.01|4237.01|0
1725613500000|2024-09-06 09:05:00|4240.7|4240.7|4236.98|4236.98|4240.7|4240.7|4236.98|4236.98|0
1725613800000|2024-09-06 09:10:00|4237.11|4237.11|4235.29|4235.29|4237.11|4237.11|4235.12|4235.12|0
1725614100000|2024-09-06 09:15:00|4234.95|4234.95|4238.88|4238.88|4239.1|4239.1|4234.5|4234.5|0
1725614400000|2024-09-06 09:20:00|4239.01|4239.01|4244.48|4244.48|4244.48|4244.48|4238.79|4238.79|0
1725614700000|2024-09-06 09:25:00|4244.7|4244.7|4246.85|4246.85|4247.81|4247.81|4244.7|4244.7|0
1725615000000|2024-09-06 09:30:00|4246.81|4246.81|4246.55|4246.55|4247.41|4247.41|4245.59|4245.59|0
1725615300000|2024-09-06 09:35:00|4246.41|4246.41|4244.44|4244.44|4247.77|4247.77|4244.33|4244.33|0
1725615600000|2024-09-06 09:40:00|4244.31|4244.31|4240.84|4240.84|4244.31|4244.31|4240.84|4240.84|0
1725615900000|2024-09-06 09:45:00|4240.51|4240.51|4243.02|4243.02|4243.02|4243.02|4240.19|4240.19|0
1725616200000|2024-09-06 09:50:00|4242.89|4242.89|4245.69|4245.69|4245.82|4245.82|4241.75|4241.75|0
1725616500000|2024-09-06 09:55:00|4245.84|4245.84|4248.92|4248.92|4248.92|4248.92|4245.84|4245.84|0
1725616800000|2024-09-06 10:00:00|4248.78|4248.78|4246.58|4246.58|4249.9|4249.9|4245.55|4245.55|0
1725617100000|2024-09-06 10:05:00|4246.92|4246.92|4245.75|4245.75|4247.67|4247.67|4245.56|4245.56|0
1725617400000|2024-09-06 10:10:00|4245.31|4245.31|4242.35|4242.35|4245.36|4245.36|4242.35|4242.35|0
1725617700000|2024-09-06 10:15:00|4242.22|4242.22|4242.23|4242.23|4242.98|4242.98|4241.4|4241.4|0
1725618000000|2024-09-06 10:20:00|4242.57|4242.57|4245.64|4245.64|4245.75|4245.75|4242.57|4242.57|0
1725618300000|2024-09-06 10:25:00|4245.77|4245.77|4249.63|4249.63|4249.63|4249.63|4245.77|4245.77|0
1725618600000|2024-09-06 10:30:00|4249.3|4249.3|4246.52|4246.52|4249.3|4249.3|4246.49|4246.49|0
1725618900000|2024-09-06 10:35:00|4246.6|4246.6|4245.26|4245.26|4246.6|4246.6|4244.9|4244.9|0
1725619200000|2024-09-06 10:40:00|4245.6|4245.6|4239.13|4239.13|4245.75|4245.75|4238.91|4238.91|0
1725619500000|2024-09-06 10:45:00|4239.46|4239.46|4241.56|4241.56|4241.56|4241.56|4239.41|4239.41|0
1725619800000|2024-09-06 10:50:00|4241.61|4241.61|4242.32|4242.32|4242.32|4242.32|4240.94|4240.94|0
1725620100000|2024-09-06 10:55:00|4242.59|4242.59|4243.72|4243.72|4244.06|4244.06|4241.64|4241.64|0
1725620400000|2024-09-06 11:00:00|4244.06|4244.06|4248.63|4248.63|4248.72|4248.72|4244.06|4244.06|0
1725620700000|2024-09-06 11:05:00|4248.97|4248.97|4251.45|4251.45|4251.45|4251.45|4248.38|4248.38|0
1725621000000|2024-09-06 11:10:00|4251.48|4251.48|4250.08|4250.08|4251.88|4251.88|4250.08|4250.08|0
1725621300000|2024-09-06 11:15:00|4250.55|4250.55|4249.22|4249.22|4251.63|4251.63|4249.22|4249.22|0
1725621600000|2024-09-06 11:20:00|4249.44|4249.44|4250.03|4250.03|4251.3|4251.3|4249.44|4249.44|0
1725621900000|2024-09-06 11:25:00|4249.9|4249.9|4248.22|4248.22|4249.9|4249.9|4247.92|4247.92|0
1725622200000|2024-09-06 11:30:00|4248.3|4248.3|4246.9|4246.9|4248.47|4248.47|4245.03|4245.03|0
1725622500000|2024-09-06 11:35:00|4247.09|4247.09|4249.25|4249.25|4249.25|4249.25|4246.62|4246.62|0
1725622800000|2024-09-06 11:40:00|4249.59|4249.59|4249.4|4249.4|4249.59|4249.59|4248.54|4248.54|0
1725623100000|2024-09-06 11:45:00|4249.73|4249.73|4251|4251|4251.07|4251.07|4249.32|4249.32|0
1725623400000|2024-09-06 11:50:00|4251.07|4251.07|4253.02|4253.02|4253.1|4253.1|4251.07|4251.07|0
1725623700000|2024-09-06 11:55:00|4252.8|4252.8|4253.18|4253.18|4254.92|4254.92|4252.36|4252.36|0
1725624000000|2024-09-06 12:00:00|4253.52|4253.52|4254.78|4254.78|4255.11|4255.11|4252.02|4252.02|0
1725624300000|2024-09-06 12:05:00|4255.11|4255.11|4253.45|4253.45|4255.11|4255.11|4253.45|4253.45|0
1725624600000|2024-09-06 12:10:00|4253.32|4253.32|4252.65|4252.65|4253.45|4253.45|4252.26|4252.26|0
1725624900000|2024-09-06 12:15:00|4252.73|4252.73|4257.9|4257.9|4258.03|4258.03|4251.47|4251.47|0
1725625200000|2024-09-06 12:20:00|4257.84|4257.84|4254.81|4254.81|4257.96|4257.96|4254.81|4254.81|0
1725625500000|2024-09-06 12:25:00|4254.74|4254.74|4255.48|4255.48|4256.45|4256.45|4252.84|4252.84|0
1725625800000|2024-09-06 12:30:00|4254.64|4254.64|4260.71|4260.71|4293.21|4293.21|4253.6|4253.6|0
1725626100000|2024-09-06 12:35:00|4260.58|4260.58|4260.74|4260.74|4263.73|4263.73|4254.22|4254.22|0
1725626400000|2024-09-06 12:40:00|4260.61|4260.61|4247.35|4247.35|4260.61|4260.61|4246.44|4246.44|0
1725626700000|2024-09-06 12:45:00|4247.01|4247.01|4262.82|4262.82|4263.42|4263.42|4246.79|4246.79|0
1725627000000|2024-09-06 12:50:00|4264.16|4264.16|4268.11|4268.11|4268.78|4268.78|4264.05|4264.05|0
1725627300000|2024-09-06 12:55:00|4268.45|4268.45|4259.9|4259.9|4269.64|4269.64|4259.79|4259.79|0
1725627600000|2024-09-06 13:00:00|4259.93|4259.93|4256.48|4256.48|4261.51|4261.51|4256.38|4256.38|0
1725627900000|2024-09-06 13:05:00|4256.04|4256.04|4266.47|4266.47|4266.47|4266.47|4256.04|4256.04|0
1725628200000|2024-09-06 13:10:00|4267.14|4267.14|4270.26|4270.26|4270.26|4270.26|4266.46|4266.46|0
1725628500000|2024-09-06 13:15:00|4270.13|4270.13|4264.12|4264.12|4270.92|4270.92|4264.12|4264.12|0
1725628800000|2024-09-06 13:20:00|4263.78|4263.78|4263.07|4263.07|4265.16|4265.16|4263.07|4263.07|0
1725629100000|2024-09-06 13:25:00|4262.73|4262.73|4268.98|4268.98|4270.39|4270.39|4262.41|4262.41|0
1725629400000|2024-09-06 13:30:00|4269.37|4269.37|4277.6|4277.6|4277.6|4277.6|4269.37|4269.37|0
1725629700000|2024-09-06 13:35:00|4277.93|4277.93|4278.48|4278.48|4281.33|4281.33|4276.32|4276.32|0
1725630000000|2024-09-06 13:40:00|4278.55|4278.55|4274.71|4274.71|4279.19|4279.19|4270.68|4270.68|0
1725630300000|2024-09-06 13:45:00|4274.82|4274.82|4273.72|4273.72|4277.35|4277.35|4273|4273|0
1725630600000|2024-09-06 13:50:00|4273.64|4273.64|4268.44|4268.44|4273.86|4273.86|4268.44|4268.44|0
1725630900000|2024-09-06 13:55:00|4268.71|4268.71|4264.54|4264.54|4271.4|4271.4|4264.21|4264.21|0
1725631200000|2024-09-06 14:00:00|4264.62|4264.62|4259.94|4259.94|4264.62|4264.62|4259.67|4259.67|0
1725631500000|2024-09-06 14:05:00|4259.49|4259.49|4257.68|4257.68|4262.01|4262.01|4256.71|4256.71|0
1725631800000|2024-09-06 14:10:00|4257.35|4257.35|4254.29|4254.29|4260.45|4260.45|4254.15|4254.15|0
1725632100000|2024-09-06 14:15:00|4254.21|4254.21|4255.34|4255.34|4256.81|4256.81|4252.08|4252.08|0
1725632400000|2024-09-06 14:20:00|4255.79|4255.79|4252.95|4252.95|4258.21|4258.21|4252.95|4252.95|0
1725632700000|2024-09-06 14:25:00|4252.61|4252.61|4243.38|4243.38|4253.97|4253.97|4241.26|4241.26|0
1725633000000|2024-09-06 14:30:00|4244.53|4244.53|4240.7|4240.7|4249.11|4249.11|4240.7|4240.7|0
1725633300000|2024-09-06 14:35:00|4240.57|4240.57|4237.24|4237.24|4241.29|4241.29|4235.33|4235.33|0
1725633600000|2024-09-06 14:40:00|4236.91|4236.91|4228.92|4228.92|4237.31|4237.31|4228.92|4228.92|0
1725633900000|2024-09-06 14:45:00|4229.15|4229.15|4227|4227|4230.25|4230.25|4225.63|4225.63|0
1725634200000|2024-09-06 14:50:00|4226.66|4226.66|4219.15|4219.15|4227|4227|4219.15|4219.15|0
1725634500000|2024-09-06 14:55:00|4219.17|4219.17|4217.84|4217.84|4219.17|4219.17|4214.58|4214.58|0
1725634800000|2024-09-06 15:00:00|4217.95|4217.95|4225.59|4225.59|4231.96|4231.96|4217.95|4217.95|0
1725635100000|2024-09-06 15:05:00|4225.46|4225.46|4217.42|4217.42|4228.15|4228.15|4216.07|4216.07|0
1725635400000|2024-09-06 15:10:00|4217.46|4217.46|4209.87|4209.87|4219.5|4219.5|4209.42|4209.42|0
1725635700000|2024-09-06 15:15:00|4210.2|4210.2|4206.56|4206.56|4211.27|4211.27|4205.23|4205.23|0
1725636000000|2024-09-06 15:20:00|4206.8|4206.8|4202.09|4202.09|4207.18|4207.18|4200.62|4200.62|0
1725636300000|2024-09-06 15:25:00|4200.88|4200.88|4193.84|4193.84|4201.91|4201.91|4192|4192|0
1725866100000|2024-09-09 07:15:00|4247.07|4247.07|4247.97|4247.97|4253.26|4253.26|4247.07|4247.07|0
1725866400000|2024-09-09 07:20:00|4248.23|4248.23|4247.93|4247.93|4251.74|4251.74|4247.93|4247.93|0
1725866700000|2024-09-09 07:25:00|4247.78|4247.78|4248.44|4248.44|4249.89|4249.89|4247.71|4247.71|0
1725867000000|2024-09-09 07:30:00|4248.3|4248.3|4244.37|4244.37|4249.59|4249.59|4244.37|4244.37|0
1725867300000|2024-09-09 07:35:00|4244.3|4244.3|4248.99|4248.99|4249.14|4249.14|4243.68|4243.68|0
1725867600000|2024-09-09 07:40:00|4249.1|4249.1|4246.58|4246.58|4249.55|4249.55|4246.58|4246.58|0
1725867900000|2024-09-09 07:45:00|4246.92|4246.92|4245.15|4245.15|4246.92|4246.92|4242.91|4242.91|0
1725868200000|2024-09-09 07:50:00|4245.48|4245.48|4237.33|4237.33|4246.81|4246.81|4237.18|4237.18|0
1725868500000|2024-09-09 07:55:00|4237.34|4237.34|4237.36|4237.36|4238.29|4238.29|4234.32|4234.32|0
1725868800000|2024-09-09 08:00:00|4237.58|4237.58|4236.29|4236.29|4239.79|4239.79|4234.96|4234.96|0
1725869100000|2024-09-09 08:05:00|4235.87|4235.87|4236.05|4236.05|4237.1|4237.1|4233.83|4233.83|0
1725869400000|2024-09-09 08:10:00|4235.92|4235.92|4240.5|4240.5|4242.62|4242.62|4235.92|4235.92|0
1725869700000|2024-09-09 08:15:00|4240.37|4240.37|4237.39|4237.39|4240.37|4240.37|4237.39|4237.39|0
1725870000000|2024-09-09 08:20:00|4237.31|4237.31|4239.24|4239.24|4239.27|4239.27|4235.92|4235.92|0
1725870300000|2024-09-09 08:25:00|4239.46|4239.46|4249.61|4249.61|4249.61|4249.61|4239.46|4239.46|0
1725870600000|2024-09-09 08:30:00|4249.48|4249.48|4250.44|4250.44|4251.46|4251.46|4249.16|4249.16|0
1725870900000|2024-09-09 08:35:00|4250.88|4250.88|4253.69|4253.69|4253.8|4253.8|4250.76|4250.76|0
1725871200000|2024-09-09 08:40:00|4254.02|4254.02|4249.37|4249.37|4255.13|4255.13|4249.15|4249.15|0
1725871500000|2024-09-09 08:45:00|4249.6|4249.6|4250.75|4250.75|4250.75|4250.75|4248.86|4248.86|0
1725871800000|2024-09-09 08:50:00|4250.86|4250.86|4248.1|4248.1|4250.86|4250.86|4248.1|4248.1|0
1725872100000|2024-09-09 08:55:00|4248.21|4248.21|4247.53|4247.53|4248.68|4248.68|4247.53|4247.53|0
1725872400000|2024-09-09 09:00:00|4247.66|4247.66|4248.88|4248.88|4249.28|4249.28|4246.23|4246.23|0
1725872700000|2024-09-09 09:05:00|4249.54|4249.54|4253.36|4253.36|4253.48|4253.48|4248.62|4248.62|0
1725873000000|2024-09-09 09:10:00|4253.5|4253.5|4258.03|4258.03|4258.03|4258.03|4253.27|4253.27|0
1725873300000|2024-09-09 09:15:00|4258.09|4258.09|4260.64|4260.64|4262.12|4262.12|4258.09|4258.09|0
1725873600000|2024-09-09 09:20:00|4260.51|4260.51|4258.93|4258.93|4260.51|4260.51|4258.8|4258.8|0
1725873900000|2024-09-09 09:25:00|4259.15|4259.15|4263.74|4263.74|4264.33|4264.33|4258.93|4258.93|0
1725874200000|2024-09-09 09:30:00|4263.87|4263.87|4261.86|4261.86|4264.85|4264.85|4261.86|4261.86|0
1725874500000|2024-09-09 09:35:00|4261.75|4261.75|4263.25|4263.25|4263.91|4263.91|4260.13|4260.13|0
1725874800000|2024-09-09 09:40:00|4263.36|4263.36|4265.93|4265.93|4265.93|4265.93|4262.16|4262.16|0
1725875100000|2024-09-09 09:45:00|4266.07|4266.07|4268.79|4268.79|4268.9|4268.9|4266.07|4266.07|0
1725875400000|2024-09-09 09:50:00|4268.9|4268.9|4265.08|4265.08|4270.12|4270.12|4265.08|4265.08|0
1725875700000|2024-09-09 09:55:00|4264.5|4264.5|4266.13|4266.13|4266.13|4266.13|4264.39|4264.39|0
1725876000000|2024-09-09 10:00:00|4266.8|4266.8|4267.25|4267.25|4268.5|4268.5|4266.35|4266.35|0
1725876300000|2024-09-09 10:05:00|4267.12|4267.12|4264.16|4264.16|4267.25|4267.25|4263.92|4263.92|0
1725876600000|2024-09-09 10:10:00|4264.27|4264.27|4268.18|4268.18|4268.42|4268.42|4264.27|4264.27|0
1725876900000|2024-09-09 10:15:00|4268.29|4268.29|4273.3|4273.3|4273.3|4273.3|4268.29|4268.29|0
1725877200000|2024-09-09 10:20:00|4273.63|4273.63|4269.48|4269.48|4276.06|4276.06|4269.18|4269.18|0
1725877500000|2024-09-09 10:25:00|4269.52|4269.52|4267.61|4267.61|4269.99|4269.99|4266.43|4266.43|0
1725877800000|2024-09-09 10:30:00|4266.61|4266.61|4263.5|4263.5|4267.28|4267.28|4263.5|4263.5|0
1725878100000|2024-09-09 10:35:00|4263.42|4263.42|4264.25|4264.25|4264.44|4264.44|4263.11|4263.11|0
1725878400000|2024-09-09 10:40:00|4264.59|4264.59|4261.6|4261.6|4265.87|4265.87|4261.6|4261.6|0
1725878700000|2024-09-09 10:45:00|4261.35|4261.35|4262.93|4262.93|4264.08|4264.08|4260.93|4260.93|0
1725879000000|2024-09-09 10:50:00|4263.04|4263.04|4263.82|4263.82|4263.82|4263.82|4262.79|4262.79|0
1725879300000|2024-09-09 10:55:00|4263.95|4263.95|4264.5|4264.5|4264.57|4264.57|4263.52|4263.52|0
1725879600000|2024-09-09 11:00:00|4264.53|4264.53|4269.12|4269.12|4269.34|4269.34|4264.2|4264.2|0
1725879900000|2024-09-09 11:05:00|4269.18|4269.18|4265.44|4265.44|4269.37|4269.37|4265.44|4265.44|0
1725880200000|2024-09-09 11:10:00|4265.55|4265.55|4265.47|4265.47|4265.69|4265.69|4264.59|4264.59|0
1725880500000|2024-09-09 11:15:00|4266.14|4266.14|4268.03|4268.03|4268.36|4268.36|4266.14|4266.14|0
1725880800000|2024-09-09 11:20:00|4267.54|4267.54|4271.13|4271.13|4271.19|4271.19|4267.32|4267.32|0
1725881100000|2024-09-09 11:25:00|4271.21|4271.21|4273.04|4273.04|4273.04|4273.04|4271.17|4271.17|0
1725881400000|2024-09-09 11:30:00|4272.91|4272.91|4268.6|4268.6|4273.15|4273.15|4268.6|4268.6|0
1725881700000|2024-09-09 11:35:00|4267.27|4267.27|4263.8|4263.8|4267.27|4267.27|4263.09|4263.09|0
1725882000000|2024-09-09 11:40:00|4263.73|4263.73|4265.12|4265.12|4265.29|4265.29|4263.6|4263.6|0
1725882300000|2024-09-09 11:45:00|4265.25|4265.25|4266.28|4266.28|4266.49|4266.49|4265.14|4265.14|0
1725882600000|2024-09-09 11:50:00|4266.55|4266.55|4267.37|4267.37|4269.05|4269.05|4266.55|4266.55|0
1725882900000|2024-09-09 11:55:00|4267.44|4267.44|4269.08|4269.08|4269.29|4269.29|4267.44|4267.44|0
1725883200000|2024-09-09 12:00:00|4269.42|4269.42|4263.86|4263.86|4269.42|4269.42|4263.86|4263.86|0
1725883500000|2024-09-09 12:05:00|4263.53|4263.53|4261.2|4261.2|4263.53|4263.53|4261.2|4261.2|0
1725883800000|2024-09-09 12:10:00|4261.09|4261.09|4262.55|4262.55|4262.55|4262.55|4259.21|4259.21|0
1725884100000|2024-09-09 12:15:00|4262.21|4262.21|4268.29|4268.29|4283.59|4283.59|4262.21|4262.21|0
1725884400000|2024-09-09 12:20:00|4268.16|4268.16|4264.3|4264.3|4271.14|4271.14|4264.3|4264.3|0
1725884700000|2024-09-09 12:25:00|4263.63|4263.63|4258.06|4258.06|4264.64|4264.64|4258.06|4258.06|0
1725885000000|2024-09-09 12:30:00|4258.27|4258.27|4257.57|4257.57|4259.37|4259.37|4253.77|4253.77|0
1725885300000|2024-09-09 12:35:00|4257.65|4257.65|4258.99|4258.99|4259.4|4259.4|4257.65|4257.65|0
1725885600000|2024-09-09 12:40:00|4259.03|4259.03|4258.92|4258.92|4261.45|4261.45|4258.73|4258.73|0
1725885900000|2024-09-09 12:45:00|4258.99|4258.99|4259.89|4259.89|4262.82|4262.82|4258.99|4258.99|0
1725886200000|2024-09-09 12:50:00|4259.75|4259.75|4260.92|4260.92|4261.78|4261.78|4258.04|4258.04|0
1725886500000|2024-09-09 12:55:00|4261.07|4261.07|4263.7|4263.7|4265.19|4265.19|4261.07|4261.07|0
1725886800000|2024-09-09 13:00:00|4263.83|4263.83|4268.05|4268.05|4268.66|4268.66|4263.83|4263.83|0
1725887100000|2024-09-09 13:05:00|4267.85|4267.85|4263.92|4263.92|4268|4268|4263.92|4263.92|0
1725887400000|2024-09-09 13:10:00|4263.78|4263.78|4260.99|4260.99|4264.4|4264.4|4260.99|4260.99|0
1725887700000|2024-09-09 13:15:00|4260.65|4260.65|4267.06|4267.06|4267.89|4267.89|4259.16|4259.16|0
1725888000000|2024-09-09 13:20:00|4267.19|4267.19|4264.26|4264.26|4267.33|4267.33|4264.26|4264.26|0
1725888300000|2024-09-09 13:25:00|4263.93|4263.93|4262.56|4262.56|4265.04|4265.04|4262.16|4262.16|0
1725888600000|2024-09-09 13:30:00|4262.23|4262.23|4266.69|4266.69|4268.72|4268.72|4261.12|4261.12|0
1725888900000|2024-09-09 13:35:00|4267.27|4267.27|4261.23|4261.23|4268.85|4268.85|4261.23|4261.23|0
1725889200000|2024-09-09 13:40:00|4261.01|4261.01|4261.27|4261.27|4262.55|4262.55|4257.29|4257.29|0
1725889500000|2024-09-09 13:45:00|4261.5|4261.5|4257.4|4257.4|4262.09|4262.09|4254.91|4254.91|0
1725889800000|2024-09-09 13:50:00|4257.48|4257.48|4264.65|4264.65|4265.3|4265.3|4257.48|4257.48|0
1725890100000|2024-09-09 13:55:00|4264.99|4264.99|4264.06|4264.06|4266|4266|4263.46|4263.46|0
1725890400000|2024-09-09 14:00:00|4263.98|4263.98|4271.41|4271.41|4272.72|4272.72|4263.98|4263.98|0
1725890700000|2024-09-09 14:05:00|4271.81|4271.81|4276.64|4276.64|4276.64|4276.64|4271.81|4271.81|0
1725891000000|2024-09-09 14:10:00|4276.42|4276.42|4285.14|4285.14|4285.14|4285.14|4276.42|4276.42|0
1725891300000|2024-09-09 14:15:00|4285.41|4285.41|4283.86|4283.86|4288.98|4288.98|4283.4|4283.4|0
1725891600000|2024-09-09 14:20:00|4284|4284|4275.09|4275.09|4285.69|4285.69|4275.09|4275.09|0
1725891900000|2024-09-09 14:25:00|4275.31|4275.31|4276.87|4276.87|4279.34|4279.34|4275.31|4275.31|0
1725892200000|2024-09-09 14:30:00|4276.76|4276.76|4271.89|4271.89|4277.7|4277.7|4269.68|4269.68|0
1725892500000|2024-09-09 14:35:00|4272.16|4272.16|4276.59|4276.59|4277.72|4277.72|4271.59|4271.59|0
1725892800000|2024-09-09 14:40:00|4275.92|4275.92|4276.58|4276.58|4277.58|4277.58|4273.83|4273.83|0
1725893100000|2024-09-09 14:45:00|4276.36|4276.36|4276.93|4276.93|4278.33|4278.33|4275.46|4275.46|0
1725893400000|2024-09-09 14:50:00|4276.8|4276.8|4269.35|4269.35|4276.8|4276.8|4269.35|4269.35|0
1725893700000|2024-09-09 14:55:00|4269.49|4269.49|4270.95|4270.95|4273.21|4273.21|4269.49|4269.49|0
1725894000000|2024-09-09 15:00:00|4270.84|4270.84|4268.99|4268.99|4272.03|4272.03|4268.47|4268.47|0
1725894300000|2024-09-09 15:05:00|4268.88|4268.88|4267.19|4267.19|4269.74|4269.74|4266.99|4266.99|0
1725894600000|2024-09-09 15:10:00|4267.33|4267.33|4263.42|4263.42|4267.44|4267.44|4263.42|4263.42|0
1725894900000|2024-09-09 15:15:00|4263.12|4263.12|4264.54|4264.54|4265.21|4265.21|4261.94|4261.94|0
1725895200000|2024-09-09 15:20:00|4264.87|4264.87|4266.22|4266.22|4266.61|4266.61|4264.54|4264.54|0
1725895500000|2024-09-09 15:25:00|4266.29|4266.29|4269.95|4269.95|4269.95|4269.95|4265.45|4265.45|0
1725952500000|2024-09-10 07:15:00|4271.62|4271.62|4276.91|4276.91|4278.15|4278.15|4270.38|4270.38|0
1725952800000|2024-09-10 07:20:00|4276.69|4276.69|4273.91|4273.91|4276.7|4276.7|4271.93|4271.93|0
1725953100000|2024-09-10 07:25:00|4274.58|4274.58|4276.5|4276.5|4276.66|4276.66|4273.46|4273.46|0
1725953400000|2024-09-10 07:30:00|4277.5|4277.5|4287.61|4287.61|4287.67|4287.67|4277.5|4277.5|0
1725953700000|2024-09-10 07:35:00|4287.55|4287.55|4288.7|4288.7|4290.04|4290.04|4286.03|4286.03|0
1725954000000|2024-09-10 07:40:00|4288.03|4288.03|4286.51|4286.51|4288.97|4288.97|4286.38|4286.38|0
1725954300000|2024-09-10 07:45:00|4286.73|4286.73|4280.53|4280.53|4290.96|4290.96|4280.53|4280.53|0
1725954600000|2024-09-10 07:50:00|4280.19|4280.19|4281.49|4281.49|4282.71|4282.71|4279.32|4279.32|0
1725954900000|2024-09-10 07:55:00|4281.16|4281.16|4283.72|4283.72|4283.72|4283.72|4280.82|4280.82|0
1725955200000|2024-09-10 08:00:00|4283.65|4283.65|4281.61|4281.61|4285.63|4285.63|4281.61|4281.61|0
1725955500000|2024-09-10 08:05:00|4281.16|4281.16|4276.48|4276.48|4281.96|4281.96|4276.48|4276.48|0
1725955800000|2024-09-10 08:10:00|4276.4|4276.4|4276.53|4276.53|4277.33|4277.33|4274.58|4274.58|0
1725956100000|2024-09-10 08:15:00|4276.75|4276.75|4282.86|4282.86|4283.56|4283.56|4276.42|4276.42|0
1725956400000|2024-09-10 08:20:00|4282.73|4282.73|4272.2|4272.2|4282.73|4282.73|4271.67|4271.67|0
1725956700000|2024-09-10 08:25:00|4271.98|4271.98|4273.16|4273.16|4273.2|4273.2|4270.63|4270.63|0
1725957000000|2024-09-10 08:30:00|4274.16|4274.16|4269.58|4269.58|4276.12|4276.12|4269.58|4269.58|0
1725957300000|2024-09-10 08:35:00|4269.25|4269.25|4268.82|4268.82|4269.82|4269.82|4267.46|4267.46|0
1725957600000|2024-09-10 08:40:00|4268.73|4268.73|4267.44|4267.44|4269.35|4269.35|4267.18|4267.18|0
1725957900000|2024-09-10 08:45:00|4267.37|4267.37|4268.35|4268.35|4268.69|4268.69|4265.28|4265.28|0
1725958200000|2024-09-10 08:50:00|4268.02|4268.02|4264.09|4264.09|4268.02|4268.02|4264.09|4264.09|0
1725958500000|2024-09-10 08:55:00|4263.76|4263.76|4266.23|4266.23|4267.83|4267.83|4262.76|4262.76|0
1725958800000|2024-09-10 09:00:00|4266.34|4266.34|4260.84|4260.84|4266.57|4266.57|4260.51|4260.51|0
1725959100000|2024-09-10 09:05:00|4260.51|4260.51|4254.5|4254.5|4261.18|4261.18|4254.43|4254.43|0
1725959400000|2024-09-10 09:10:00|4254.47|4254.47|4257.29|4257.29|4257.78|4257.78|4252.5|4252.5|0
1725959700000|2024-09-10 09:15:00|4257.07|4257.07|4258.24|4258.24|4258.57|4258.57|4255.11|4255.11|0
1725960000000|2024-09-10 09:20:00|4257.9|4257.9|4261.52|4261.52|4262.04|4262.04|4257.9|4257.9|0
1725960300000|2024-09-10 09:25:00|4261.18|4261.18|4265.05|4265.05|4265.05|4265.05|4259.96|4259.96|0
1725960600000|2024-09-10 09:30:00|4265.68|4265.68|4265.99|4265.99|4267.75|4267.75|4265.68|4265.68|0
1725960900000|2024-09-10 09:35:00|4266.61|4266.61|4272.07|4272.07|4272.39|4272.39|4266.61|4266.61|0
1725961200000|2024-09-10 09:40:00|4271.99|4271.99|4274.31|4274.31|4274.58|4274.58|4271.99|4271.99|0
1725961500000|2024-09-10 09:45:00|4274.3|4274.3|4271.69|4271.69|4275.15|4275.15|4271.55|4271.55|0
1725961800000|2024-09-10 09:50:00|4271.76|4271.76|4271.3|4271.3|4272.25|4272.25|4271.17|4271.17|0
1725962100000|2024-09-10 09:55:00|4271.08|4271.08|4266.69|4266.69|4271.08|4271.08|4266.69|4266.69|0
1725962400000|2024-09-10 10:00:00|4266.61|4266.61|4268.52|4268.52|4269.12|4269.12|4266.39|4266.39|0
1725962700000|2024-09-10 10:05:00|4268.39|4268.39|4263.6|4263.6|4268.39|4268.39|4263.6|4263.6|0
1725963000000|2024-09-10 10:10:00|4263.47|4263.47|4256.2|4256.2|4263.47|4263.47|4256.2|4256.2|0
1725963300000|2024-09-10 10:15:00|4255.87|4255.87|4256.05|4256.05|4256.05|4256.05|4252.87|4252.87|0
1725963600000|2024-09-10 10:20:00|4256.16|4256.16|4261.31|4261.31|4261.42|4261.42|4256.05|4256.05|0
1725963900000|2024-09-10 10:25:00|4261.06|4261.06|4263.94|4263.94|4264.8|4264.8|4261.06|4261.06|0
1725964200000|2024-09-10 10:30:00|4263.8|4263.8|4262.61|4262.61|4263.8|4263.8|4260.43|4260.43|0
1725964500000|2024-09-10 10:35:00|4262.54|4262.54|4261.09|4261.09|4262.76|4262.76|4260.49|4260.49|0
1725964800000|2024-09-10 10:40:00|4260.75|4260.75|4258.07|4258.07|4260.75|4260.75|4257.94|4257.94|0
1725965100000|2024-09-10 10:45:00|4258.34|4258.34|4256.91|4256.91|4258.73|4258.73|4256.84|4256.84|0
1725965400000|2024-09-10 10:50:00|4257.14|4257.14|4246.36|4246.36|4257.14|4257.14|4246.33|4246.33|0
1725965700000|2024-09-10 10:55:00|4246.7|4246.7|4246.04|4246.04|4248.65|4248.65|4244.36|4244.36|0
1725966000000|2024-09-10 11:00:00|4245.78|4245.78|4245.57|4245.57|4249.07|4249.07|4245.57|4245.57|0
1725966300000|2024-09-10 11:05:00|4245.9|4245.9|4243.24|4243.24|4246.64|4246.64|4243.24|4243.24|0
1725966600000|2024-09-10 11:10:00|4243.16|4243.16|4236.61|4236.61|4243.16|4243.16|4236.16|4236.16|0
1725966900000|2024-09-10 11:15:00|4236.49|4236.49|4237.53|4237.53|4238.45|4238.45|4235.62|4235.62|0
1725967200000|2024-09-10 11:20:00|4237.2|4237.2|4238.47|4238.47|4239.93|4239.93|4236.97|4236.97|0
1725967500000|2024-09-10 11:25:00|4239.14|4239.14|4243.94|4243.94|4244.94|4244.94|4236.39|4236.39|0
1725967800000|2024-09-10 11:30:00|4243.79|4243.79|4240.03|4240.03|4243.88|4243.88|4239.92|4239.92|0
1725968100000|2024-09-10 11:35:00|4239.9|4239.9|4235.6|4235.6|4240.23|4240.23|4233.8|4233.8|0
1725968400000|2024-09-10 11:40:00|4235.26|4235.26|4237.27|4237.27|4239.56|4239.56|4234.46|4234.46|0
1725968700000|2024-09-10 11:45:00|4237.11|4237.11|4238.27|4238.27|4238.4|4238.4|4236.19|4236.19|0
1725969000000|2024-09-10 11:50:00|4238.19|4238.19|4241.44|4241.44|4241.73|4241.73|4237.39|4237.39|0
1725969300000|2024-09-10 11:55:00|4241.84|4241.84|4243.37|4243.37|4243.81|4243.81|4241.52|4241.52|0
1725969600000|2024-09-10 12:00:00|4243.25|4243.25|4243.85|4243.85|4246.92|4246.92|4242.6|4242.6|0
1725969900000|2024-09-10 12:05:00|4244.19|4244.19|4244.45|4244.45|4244.45|4244.45|4242.1|4242.1|0
1725970200000|2024-09-10 12:10:00|4244.56|4244.56|4248.38|4248.38|4248.52|4248.52|4244.56|4244.56|0
1725970500000|2024-09-10 12:15:00|4248.72|4248.72|4252|4252|4252|4252|4248.72|4248.72|0
1725970800000|2024-09-10 12:20:00|4251.67|4251.67|4251.42|4251.42|4252.5|4252.5|4250.15|4250.15|0
1725971100000|2024-09-10 12:25:00|4251.09|4251.09|4248.57|4248.57|4252.58|4252.58|4248.34|4248.34|0
1725971400000|2024-09-10 12:30:00|4248.9|4248.9|4249.47|4249.47|4249.47|4249.47|4246.11|4246.11|0
1725971700000|2024-09-10 12:35:00|4249.4|4249.4|4249.92|4249.92|4249.94|4249.94|4248.29|4248.29|0
1725972000000|2024-09-10 12:40:00|4250.19|4250.19|4256.49|4256.49|4256.98|4256.98|4250.19|4250.19|0
1725972300000|2024-09-10 12:45:00|4256.16|4256.16|4257.24|4257.24|4259.68|4259.68|4256.05|4256.05|0
1725972600000|2024-09-10 12:50:00|4257.17|4257.17|4260.23|4260.23|4261.77|4261.77|4257.09|4257.09|0
1725972900000|2024-09-10 12:55:00|4260.45|4260.45|4261.9|4261.9|4262.57|4262.57|4260.16|4260.16|0
1725973200000|2024-09-10 13:00:00|4262.01|4262.01|4258.08|4258.08|4263.52|4263.52|4257.95|4257.95|0
1725973500000|2024-09-10 13:05:00|4257.75|4257.75|4259.25|4259.25|4259.65|4259.65|4257.75|4257.75|0
1725973800000|2024-09-10 13:10:00|4258.58|4258.58|4252.5|4252.5|4258.58|4258.58|4252.27|4252.27|0
1725974100000|2024-09-10 13:15:00|4252.83|4252.83|4251.49|4251.49|4252.83|4252.83|4247.65|4247.65|0
1725974400000|2024-09-10 13:20:00|4251.57|4251.57|4255.44|4255.44|4256.49|4256.49|4251.44|4251.44|0
1725974700000|2024-09-10 13:25:00|4255.11|4255.11|4253.5|4253.5|4255.11|4255.11|4253.45|4253.45|0
1725975000000|2024-09-10 13:30:00|4253.37|4253.37|4236.07|4236.07|4254.59|4254.59|4234.84|4234.84|0
1725975300000|2024-09-10 13:35:00|4235.93|4235.93|4230.26|4230.26|4240.26|4240.26|4230.26|4230.26|0
1725975600000|2024-09-10 13:40:00|4230.41|4230.41|4231.65|4231.65|4234.29|4234.29|4230.37|4230.37|0
1725975900000|2024-09-10 13:45:00|4232.07|4232.07|4223.95|4223.95|4232.07|4232.07|4221.1|4221.1|0
1725976200000|2024-09-10 13:50:00|4224.06|4224.06|4223.84|4223.84|4227.07|4227.07|4221.54|4221.54|0
1725976500000|2024-09-10 13:55:00|4223.77|4223.77|4226.06|4226.06|4226.06|4226.06|4219.54|4219.54|0
1725976800000|2024-09-10 14:00:00|4225.92|4225.92|4218.64|4218.64|4225.92|4225.92|4217.75|4217.75|0
1725977100000|2024-09-10 14:05:00|4218.19|4218.19|4216.87|4216.87|4218.42|4218.42|4210.38|4210.38|0
1725977400000|2024-09-10 14:10:00|4216.82|4216.82|4201.8|4201.8|4217.04|4217.04|4200.47|4200.47|0
1725977700000|2024-09-10 14:15:00|4202.02|4202.02|4199.04|4199.04|4205.26|4205.26|4198.68|4198.68|0
1725978000000|2024-09-10 14:20:00|4199.37|4199.37|4194.91|4194.91|4201.19|4201.19|4194.06|4194.06|0
1725978300000|2024-09-10 14:25:00|4195.02|4195.02|4204.19|4204.19|4204.32|4204.32|4195.02|4195.02|0
1725978600000|2024-09-10 14:30:00|4204.13|4204.13|4195.23|4195.23|4205.05|4205.05|4195.23|4195.23|0
1725978900000|2024-09-10 14:35:00|4195.28|4195.28|4199.61|4199.61|4200.39|4200.39|4194.5|4194.5|0
1725979200000|2024-09-10 14:40:00|4199.28|4199.28|4198.12|4198.12|4199.88|4199.88|4194.94|4194.94|0
1725979500000|2024-09-10 14:45:00|4198.23|4198.23|4202.7|4202.7|4202.9|4202.9|4198.23|4198.23|0
1725979800000|2024-09-10 14:50:00|4202.56|4202.56|4192.33|4192.33|4202.56|4202.56|4192|4192|0
1725980100000|2024-09-10 14:55:00|4192.22|4192.22|4188.66|4188.66|4192.8|4192.8|4185.38|4185.38|0
1725980400000|2024-09-10 15:00:00|4188.61|4188.61|4190|4190|4191.5|4191.5|4187.23|4187.23|0
1725980700000|2024-09-10 15:05:00|4189.67|4189.67|4193.86|4193.86|4194.05|4194.05|4189.17|4189.17|0
1725981000000|2024-09-10 15:10:00|4193.91|4193.91|4196.32|4196.32|4197.61|4197.61|4193.73|4193.73|0
1725981300000|2024-09-10 15:15:00|4196.4|4196.4|4200.9|4200.9|4200.9|4200.9|4196.4|4196.4|0
1725981600000|2024-09-10 15:20:00|4200.68|4200.68|4197.7|4197.7|4200.68|4200.68|4195.13|4195.13|0
1725981900000|2024-09-10 15:25:00|4197.99|4197.99|4197.62|4197.62|4201.35|4201.35|4197.23|4197.23|0
1726038900000|2024-09-11 07:15:00|4221.51|4221.51|4226.65|4226.65|4233|4233|4220.09|4220.09|0
1726039200000|2024-09-11 07:20:00|4226.79|4226.79|4225.87|4225.87|4231.26|4231.26|4225.07|4225.07|0
1726039500000|2024-09-11 07:25:00|4225.65|4225.65|4228.56|4228.56|4230.19|4230.19|4223.46|4223.46|0
1726039800000|2024-09-11 07:30:00|4228.63|4228.63|4227.76|4227.76|4231.61|4231.61|4227.41|4227.41|0
1726040100000|2024-09-11 07:35:00|4227.65|4227.65|4224.68|4224.68|4227.89|4227.89|4223.81|4223.81|0
1726040400000|2024-09-11 07:40:00|4225.01|4225.01|4221.1|4221.1|4227.7|4227.7|4221.1|4221.1|0
1726040700000|2024-09-11 07:45:00|4221.21|4221.21|4217.43|4217.43|4222.21|4222.21|4216.04|4216.04|0
1726041000000|2024-09-11 07:50:00|4218.1|4218.1|4213.92|4213.92|4218.1|4218.1|4213.51|4213.51|0
1726041300000|2024-09-11 07:55:00|4213.59|4213.59|4209.3|4209.3|4214.41|4214.41|4209.3|4209.3|0
1726041600000|2024-09-11 08:00:00|4209.64|4209.64|4207.85|4207.85|4209.64|4209.64|4204.56|4204.56|0
1726041900000|2024-09-11 08:05:00|4208.18|4208.18|4214.09|4214.09|4214.42|4214.42|4208.11|4208.11|0
1726042200000|2024-09-11 08:10:00|4214.2|4214.2|4205.03|4205.03|4214.53|4214.53|4204.86|4204.86|0
1726042500000|2024-09-11 08:15:00|4204.53|4204.53|4207.75|4207.75|4207.82|4207.82|4202.8|4202.8|0
1726042800000|2024-09-11 08:20:00|4207.41|4207.41|4211.12|4211.12|4212.42|4212.42|4207.41|4207.41|0
1726043100000|2024-09-11 08:25:00|4211.19|4211.19|4215.06|4215.06|4215.06|4215.06|4211.19|4211.19|0
1726043400000|2024-09-11 08:30:00|4215.19|4215.19|4203.66|4203.66|4215.7|4215.7|4203.66|4203.66|0
1726043700000|2024-09-11 08:35:00|4203.8|4203.8|4194.77|4194.77|4203.8|4203.8|4194.77|4194.77|0
1726044000000|2024-09-11 08:40:00|4194.64|4194.64|4190.72|4190.72|4197.61|4197.61|4190.5|4190.5|0
1726044300000|2024-09-11 08:45:00|4190.66|4190.66|4197.59|4197.59|4197.59|4197.59|4189.18|4189.18|0
1726044600000|2024-09-11 08:50:00|4197.45|4197.45|4199.72|4199.72|4202.87|4202.87|4197.45|4197.45|0
1726044900000|2024-09-11 08:55:00|4200.12|4200.12|4199.67|4199.67|4201.83|4201.83|4199.45|4199.45|0
1726045200000|2024-09-11 09:00:00|4199.56|4199.56|4192.82|4192.82|4199.56|4199.56|4192.82|4192.82|0
1726045500000|2024-09-11 09:05:00|4192.69|4192.69|4194.74|4194.74|4194.74|4194.74|4188.4|4188.4|0
1726045800000|2024-09-11 09:10:00|4195.54|4195.54|4192.52|4192.52|4198.02|4198.02|4192.52|4192.52|0
1726046100000|2024-09-11 09:15:00|4192.37|4192.37|4190.11|4190.11|4192.99|4192.99|4189.92|4189.92|0
1726046400000|2024-09-11 09:20:00|4190.02|4190.02|4189.29|4189.29|4191.08|4191.08|4188.99|4188.99|0
1726046700000|2024-09-11 09:25:00|4189.22|4189.22|4190.58|4190.58|4193.29|4193.29|4187.35|4187.35|0
1726047000000|2024-09-11 09:30:00|4190.36|4190.36|4194.1|4194.1|4197.2|4197.2|4190.36|4190.36|0
1726047300000|2024-09-11 09:35:00|4194.23|4194.23|4192.55|4192.55|4196.28|4196.28|4192.55|4192.55|0
1726047600000|2024-09-11 09:40:00|4192.89|4192.89|4191.01|4191.01|4194.47|4194.47|4190.79|4190.79|0
1726047900000|2024-09-11 09:45:00|4190.94|4190.94|4192.21|4192.21|4192.71|4192.71|4189.75|4189.75|0
1726048200000|2024-09-11 09:50:00|4191.98|4191.98|4193.76|4193.76|4193.76|4193.76|4190.86|4190.86|0
1726048500000|2024-09-11 09:55:00|4193.89|4193.89|4194.91|4194.91|4197.88|4197.88|4193.89|4193.89|0
1726048800000|2024-09-11 10:00:00|4195.04|4195.04|4198.78|4198.78|4198.95|4198.95|4195.04|4195.04|0
1726049100000|2024-09-11 10:05:00|4198.92|4198.92|4203.73|4203.73|4204.72|4204.72|4198.92|4198.92|0
1726049400000|2024-09-11 10:10:00|4203.86|4203.86|4205.15|4205.15|4205.52|4205.52|4202.5|4202.5|0
1726049700000|2024-09-11 10:15:00|4204.81|4204.81|4207.32|4207.32|4207.32|4207.32|4204.74|4204.74|0
1726050000000|2024-09-11 10:20:00|4207.39|4207.39|4209.86|4209.86|4210.55|4210.55|4207.39|4207.39|0
1726050300000|2024-09-11 10:25:00|4210.09|4210.09|4204.11|4204.11|4210.09|4210.09|4204.11|4204.11|0
1726050600000|2024-09-11 10:30:00|4203.97|4203.97|4208.81|4208.81|4209.14|4209.14|4203.97|4203.97|0
1726050900000|2024-09-11 10:35:00|4208.48|4208.48|4208.08|4208.08|4208.48|4208.48|4207.37|4207.37|0
1726051200000|2024-09-11 10:40:00|4207.75|4207.75|4203.42|4203.42|4208.03|4208.03|4203.42|4203.42|0
1726051500000|2024-09-11 10:45:00|4203.55|4203.55|4201.21|4201.21|4203.89|4203.89|4201.21|4201.21|0
1726051800000|2024-09-11 10:50:00|4201.34|4201.34|4204.49|4204.49|4204.49|4204.49|4201.34|4201.34|0
1726052100000|2024-09-11 10:55:00|4204.62|4204.62|4202.09|4202.09|4204.75|4204.75|4201.73|4201.73|0
1726052400000|2024-09-11 11:00:00|4202.36|4202.36|4199.43|4199.43|4202.69|4202.69|4197.92|4197.92|0
1726052700000|2024-09-11 11:05:00|4198.76|4198.76|4198.26|4198.26|4198.76|4198.76|4196.08|4196.08|0
1726053000000|2024-09-11 11:10:00|4198.13|4198.13|4201.08|4201.08|4201.08|4201.08|4198.13|4198.13|0
1726053300000|2024-09-11 11:15:00|4201.21|4201.21|4205.77|4205.77|4205.77|4205.77|4201.21|4201.21|0
1726053600000|2024-09-11 11:20:00|4205.89|4205.89|4203.25|4203.25|4205.91|4205.91|4203.25|4203.25|0
1726053900000|2024-09-11 11:25:00|4203.32|4203.32|4203.02|4203.02|4203.75|4203.75|4201.58|4201.58|0
1726054200000|2024-09-11 11:30:00|4202.94|4202.94|4208.14|4208.14|4208.14|4208.14|4202.83|4202.83|0
1726054500000|2024-09-11 11:35:00|4208.09|4208.09|4210.39|4210.39|4210.39|4210.39|4207.85|4207.85|0
1726054800000|2024-09-11 11:40:00|4210.25|4210.25|4210.58|4210.58|4212.99|4212.99|4208.79|4208.79|0
1726055100000|2024-09-11 11:45:00|4210.32|4210.32|4210.56|4210.56|4210.9|4210.9|4207.44|4207.44|0
1726055400000|2024-09-11 11:50:00|4210.22|4210.22|4208.79|4208.79|4210.65|4210.65|4208.79|4208.79|0
1726055700000|2024-09-11 11:55:00|4209.06|4209.06|4206.24|4206.24|4209.06|4209.06|4204.9|4204.9|0
1726056000000|2024-09-11 12:00:00|4206.45|4206.45|4209.07|4209.07|4209.97|4209.97|4206.45|4206.45|0
1726056300000|2024-09-11 12:05:00|4209.01|4209.01|4209.27|4209.27|4209.38|4209.38|4206.2|4206.2|0
1726056600000|2024-09-11 12:10:00|4209.14|4209.14|4206.52|4206.52|4209.14|4209.14|4206.52|4206.52|0
1726056900000|2024-09-11 12:15:00|4206.67|4206.67|4207.01|4207.01|4207.81|4207.81|4205.49|4205.49|0
1726057200000|2024-09-11 12:20:00|4206.13|4206.13|4198.54|4198.54|4206.13|4206.13|4198.54|4198.54|0
1726057500000|2024-09-11 12:25:00|4198.46|4198.46|4202.11|4202.11|4203.61|4203.61|4198.24|4198.24|0
1726057800000|2024-09-11 12:30:00|4201.88|4201.88|4200.6|4200.6|4201.88|4201.88|4194.17|4194.17|0
1726058100000|2024-09-11 12:35:00|4200.01|4200.01|4208.57|4208.57|4211.85|4211.85|4195.93|4195.93|0
1726058400000|2024-09-11 12:40:00|4208.24|4208.24|4209.64|4209.64|4211.91|4211.91|4207.39|4207.39|0
1726058700000|2024-09-11 12:45:00|4209.97|4209.97|4213.5|4213.5|4214.68|4214.68|4209.97|4209.97|0
1726059000000|2024-09-11 12:50:00|4214.5|4214.5|4215.98|4215.98|4216.64|4216.64|4213.71|4213.71|0
1726059300000|2024-09-11 12:55:00|4216.09|4216.09|4221.92|4221.92|4222.69|4222.69|4216.09|4216.09|0
1726059600000|2024-09-11 13:00:00|4222.15|4222.15|4224.61|4224.61|4226.57|4226.57|4221.41|4221.41|0
1726059900000|2024-09-11 13:05:00|4224.28|4224.28|4220.98|4220.98|4224.48|4224.48|4220.98|4220.98|0
1726060200000|2024-09-11 13:10:00|4221.25|4221.25|4222.96|4222.96|4223.13|4223.13|4220.45|4220.45|0
1726060500000|2024-09-11 13:15:00|4223.07|4223.07|4221.6|4221.6|4225.36|4225.36|4221.6|4221.6|0
1726060800000|2024-09-11 13:20:00|4221.37|4221.37|4218.55|4218.55|4221.37|4221.37|4217.45|4217.45|0
1726061100000|2024-09-11 13:25:00|4218.66|4218.66|4220.14|4220.14|4220.57|4220.57|4217.57|4217.57|0
1726061400000|2024-09-11 13:30:00|4219.92|4219.92|4214.9|4214.9|4225.25|4225.25|4214.7|4214.7|0
1726061700000|2024-09-11 13:35:00|4215.03|4215.03|4215|4215|4217.66|4217.66|4213.67|4213.67|0
1726062000000|2024-09-11 13:40:00|4215.13|4215.13|4217.47|4217.47|4217.5|4217.5|4211.76|4211.76|0
1726062300000|2024-09-11 13:45:00|4217.58|4217.58|4218.12|4218.12|4221.46|4221.46|4215.32|4215.32|0
1726062600000|2024-09-11 13:50:00|4217.65|4217.65|4208.62|4208.62|4217.65|4217.65|4205.84|4205.84|0
1726062900000|2024-09-11 13:55:00|4208.56|4208.56|4202.92|4202.92|4208.98|4208.98|4201.72|4201.72|0
1726063200000|2024-09-11 14:00:00|4202.7|4202.7|4192.28|4192.28|4202.7|4202.7|4191.87|4191.87|0
1726063500000|2024-09-11 14:05:00|4192.15|4192.15|4192.69|4192.69|4193.03|4193.03|4189.19|4189.19|0
1726063800000|2024-09-11 14:10:00|4192.8|4192.8|4179.78|4179.78|4192.8|4192.8|4179.78|4179.78|0
1726064100000|2024-09-11 14:15:00|4179.55|4179.55|4179.79|4179.79|4184.6|4184.6|4177.88|4177.88|0
1726064400000|2024-09-11 14:20:00|4179.12|4179.12|4181.74|4181.74|4187.5|4187.5|4177.22|4177.22|0
1726064700000|2024-09-11 14:25:00|4181.41|4181.41|4175.96|4175.96|4183.11|4183.11|4175.96|4175.96|0
1726065000000|2024-09-11 14:30:00|4175.29|4175.29|4181.1|4181.1|4181.1|4181.1|4171.01|4171.01|0
1726065300000|2024-09-11 14:35:00|4181.23|4181.23|4188.44|4188.44|4190.03|4190.03|4181.23|4181.23|0
1726065600000|2024-09-11 14:40:00|4188.57|4188.57|4190.27|4190.27|4191.71|4191.71|4187.97|4187.97|0
1726065900000|2024-09-11 14:45:00|4189.94|4189.94|4185.24|4185.24|4191.83|4191.83|4184.45|4184.45|0
1726066200000|2024-09-11 14:50:00|4185.47|4185.47|4191.05|4191.05|4191.05|4191.05|4184.98|4184.98|0
1726066500000|2024-09-11 14:55:00|4191.1|4191.1|4197.03|4197.03|4197.08|4197.08|4190.42|4190.42|0
1726066800000|2024-09-11 15:00:00|4196.8|4196.8|4195.48|4195.48|4196.91|4196.91|4192.64|4192.64|0
1726067100000|2024-09-11 15:05:00|4195.62|4195.62|4197.76|4197.76|4198.98|4198.98|4195.43|4195.43|0
1726067400000|2024-09-11 15:10:00|4197.99|4197.99|4211.29|4211.29|4211.71|4211.71|4196.36|4196.36|0
1726067700000|2024-09-11 15:15:00|4211.15|4211.15|4207.2|4207.2|4211.61|4211.61|4207.2|4207.2|0
1726068000000|2024-09-11 15:20:00|4207.08|4207.08|4204.12|4204.12|4207.12|4207.12|4202.03|4202.03|0
1726068300000|2024-09-11 15:25:00|4203.98|4203.98|4199.09|4199.09|4204.62|4204.62|4199.09|4199.09|0
1726125300000|2024-09-12 07:15:00|4261.16|4261.16|4262.46|4262.46|4266.83|4266.83|4260.07|4260.07|0
1726125600000|2024-09-12 07:20:00|4262.69|4262.69|4268.82|4268.82|4273.22|4273.22|4262.65|4262.65|0
1726125900000|2024-09-12 07:25:00|4268.15|4268.15|4274.19|4274.19|4275.67|4275.67|4268.15|4268.15|0
1726126200000|2024-09-12 07:30:00|4274.92|4274.92|4273.6|4273.6|4276.07|4276.07|4270.05|4270.05|0
1726126500000|2024-09-12 07:35:00|4273.47|4273.47|4267.93|4267.93|4275.2|4275.2|4267.93|4267.93|0
1726126800000|2024-09-12 07:40:00|4268.27|4268.27|4269.71|4269.71|4270.38|4270.38|4266.23|4266.23|0
1726127100000|2024-09-12 07:45:00|4269.38|4269.38|4268.83|4268.83|4269.82|4269.82|4266|4266|0
1726127400000|2024-09-12 07:50:00|4268.49|4268.49|4264.33|4264.33|4268.49|4268.49|4264.33|4264.33|0
1726127700000|2024-09-12 07:55:00|4264.06|4264.06|4262.35|4262.35|4264.32|4264.32|4261.24|4261.24|0
1726128000000|2024-09-12 08:00:00|4261.57|4261.57|4255.98|4255.98|4261.57|4261.57|4255.98|4255.98|0
1726128300000|2024-09-12 08:05:00|4255.75|4255.75|4258.24|4258.24|4258.24|4258.24|4255.6|4255.6|0
1726128600000|2024-09-12 08:10:00|4258.37|4258.37|4261.8|4261.8|4263.59|4263.59|4257.58|4257.58|0
1726128900000|2024-09-12 08:15:00|4262.07|4262.07|4261.45|4261.45|4262.99|4262.99|4261.23|4261.23|0
1726129200000|2024-09-12 08:20:00|4261.9|4261.9|4262.84|4262.84|4262.98|4262.98|4260.43|4260.43|0
1726129500000|2024-09-12 08:25:00|4263.3|4263.3|4265.17|4265.17|4265.53|4265.53|4263.3|4263.3|0
1726129800000|2024-09-12 08:30:00|4265.5|4265.5|4271.54|4271.54|4272.57|4272.57|4265.5|4265.5|0
1726130100000|2024-09-12 08:35:00|4271.2|4271.2|4265.55|4265.55|4271.2|4271.2|4265.14|4265.14|0
1726130400000|2024-09-12 08:40:00|4265.66|4265.66|4266.17|4266.17|4267.31|4267.31|4265.52|4265.52|0
1726130700000|2024-09-12 08:45:00|4266.04|4266.04|4259.88|4259.88|4266.09|4266.09|4259.79|4259.79|0
1726131000000|2024-09-12 08:50:00|4259.66|4259.66|4258.9|4258.9|4260.1|4260.1|4258.12|4258.12|0
1726131300000|2024-09-12 08:55:00|4258.56|4258.56|4263.13|4263.13|4263.17|4263.17|4258.21|4258.21|0
1726131600000|2024-09-12 09:00:00|4263.4|4263.4|4263.83|4263.83|4266.9|4266.9|4263.4|4263.4|0
1726131900000|2024-09-12 09:05:00|4263.7|4263.7|4267.37|4267.37|4267.37|4267.37|4263.7|4263.7|0
1726132200000|2024-09-12 09:10:00|4267.41|4267.41|4271.8|4271.8|4272.04|4272.04|4267.41|4267.41|0
1726132500000|2024-09-12 09:15:00|4272.14|4272.14|4271.63|4271.63|4273.28|4273.28|4270.35|4270.35|0
1726132800000|2024-09-12 09:20:00|4271.29|4271.29|4277.15|4277.15|4277.15|4277.15|4271.24|4271.24|0
1726133100000|2024-09-12 09:25:00|4277.02|4277.02|4276.99|4276.99|4277.72|4277.72|4274.41|4274.41|0
1726133400000|2024-09-12 09:30:00|4275.98|4275.98|4277.44|4277.44|4277.44|4277.44|4275.98|4275.98|0
1726133700000|2024-09-12 09:35:00|4277.78|4277.78|4274.98|4274.98|4277.78|4277.78|4274.91|4274.91|0
1726134000000|2024-09-12 09:40:00|4274.32|4274.32|4269.42|4269.42|4274.32|4274.32|4269.42|4269.42|0
1726134300000|2024-09-12 09:45:00|4269.58|4269.58|4267.27|4267.27|4269.66|4269.66|4267.21|4267.21|0
1726134600000|2024-09-12 09:50:00|4267.49|4267.49|4268.35|4268.35|4268.35|4268.35|4264.92|4264.92|0
1726134900000|2024-09-12 09:55:00|4268.49|4268.49|4271.88|4271.88|4271.97|4271.97|4268.26|4268.26|0
1726135200000|2024-09-12 10:00:00|4271.65|4271.65|4276.09|4276.09|4276.23|4276.23|4271.52|4271.52|0
1726135500000|2024-09-12 10:05:00|4275.98|4275.98|4276.81|4276.81|4277.95|4277.95|4275.79|4275.79|0
1726135800000|2024-09-12 10:10:00|4276.94|4276.94|4279.97|4279.97|4281.56|4281.56|4276.46|4276.46|0
1726136100000|2024-09-12 10:15:00|4280.1|4280.1|4274.24|4274.24|4280.1|4280.1|4274.24|4274.24|0
1726136400000|2024-09-12 10:20:00|4274.22|4274.22|4273.24|4273.24|4274.22|4274.22|4272.79|4272.79|0
1726136700000|2024-09-12 10:25:00|4273.43|4273.43|4270.07|4270.07|4273.43|4273.43|4270.07|4270.07|0
1726137000000|2024-09-12 10:30:00|4269.93|4269.93|4268.58|4268.58|4270.02|4270.02|4268.37|4268.37|0
1726137300000|2024-09-12 10:35:00|4268.25|4268.25|4266.61|4266.61|4269.48|4269.48|4265.94|4265.94|0
1726137600000|2024-09-12 10:40:00|4266.27|4266.27|4269.05|4269.05|4269.32|4269.32|4266.27|4266.27|0
1726137900000|2024-09-12 10:45:00|4268.94|4268.94|4265.58|4265.58|4268.94|4268.94|4265.58|4265.58|0
1726138200000|2024-09-12 10:50:00|4265.51|4265.51|4262.49|4262.49|4265.51|4265.51|4261.75|4261.75|0
1726138500000|2024-09-12 10:55:00|4262.89|4262.89|4264.36|4264.36|4264.36|4264.36|4262.31|4262.31|0
1726138800000|2024-09-12 11:00:00|4264.44|4264.44|4263.21|4263.21|4266.46|4266.46|4262.65|4262.65|0
1726139100000|2024-09-12 11:05:00|4263.54|4263.54|4265.31|4265.31|4265.56|4265.56|4262.6|4262.6|0
1726139400000|2024-09-12 11:10:00|4265.06|4265.06|4265.15|4265.15|4265.26|4265.26|4263.52|4263.52|0
1726139700000|2024-09-12 11:15:00|4265.07|4265.07|4264.57|4264.57|4265.07|4265.07|4262.95|4262.95|0
1726140000000|2024-09-12 11:20:00|4264.62|4264.62|4263.84|4263.84|4265.62|4265.62|4263.84|4263.84|0
1726140300000|2024-09-12 11:25:00|4263.7|4263.7|4262.78|4262.78|4264.77|4264.77|4262.73|4262.73|0
1726140600000|2024-09-12 11:30:00|4262.45|4262.45|4261.58|4261.58|4262.45|4262.45|4259.95|4259.95|0
1726140900000|2024-09-12 11:35:00|4261.98|4261.98|4263.21|4263.21|4266.12|4266.12|4261.98|4261.98|0
1726141200000|2024-09-12 11:40:00|4263.26|4263.26|4263.88|4263.88|4265.79|4265.79|4263.26|4263.26|0
1726141500000|2024-09-12 11:45:00|4264.01|4264.01|4264.8|4264.8|4264.8|4264.8|4261.39|4261.39|0
1726141800000|2024-09-12 11:50:00|4264.91|4264.91|4267.01|4267.01|4267.01|4267.01|4264.91|4264.91|0
1726142100000|2024-09-12 11:55:00|4267.47|4267.47|4269.32|4269.32|4269.81|4269.81|4267.34|4267.34|0
1726142400000|2024-09-12 12:00:00|4269.66|4269.66|4270.37|4270.37|4270.37|4270.37|4267.53|4267.53|0
1726142700000|2024-09-12 12:05:00|4270.48|4270.48|4271.91|4271.91|4271.91|4271.91|4269.09|4269.09|0
1726143000000|2024-09-12 12:10:00|4271.78|4271.78|4268.14|4268.14|4272.15|4272.15|4267.47|4267.47|0
1726143300000|2024-09-12 12:15:00|4267.24|4267.24|4264.7|4264.7|4269.74|4269.74|4264.7|4264.7|0
1726143600000|2024-09-12 12:20:00|4264.59|4264.59|4259.25|4259.25|4264.59|4264.59|4258.14|4258.14|0
1726143900000|2024-09-12 12:25:00|4259.92|4259.92|4257.68|4257.68|4260.24|4260.24|4257.01|4257.01|0
1726144200000|2024-09-12 12:30:00|4257.44|4257.44|4246.29|4246.29|4257.44|4257.44|4246.29|4246.29|0
1726144500000|2024-09-12 12:35:00|4246.15|4246.15|4239.23|4239.23|4246.29|4246.29|4238.06|4238.06|0
1726144800000|2024-09-12 12:40:00|4239.08|4239.08|4244.21|4244.21|4244.21|4244.21|4238.75|4238.75|0
1726145100000|2024-09-12 12:45:00|4244.33|4244.33|4238.73|4238.73|4245.79|4245.79|4237.71|4237.71|0
1726145400000|2024-09-12 12:50:00|4238.81|4238.81|4239.7|4239.7|4242.14|4242.14|4237.64|4237.64|0
1726145700000|2024-09-12 12:55:00|4239.93|4239.93|4238.5|4238.5|4241.94|4241.94|4238.5|4238.5|0
1726146000000|2024-09-12 13:00:00|4238.28|4238.28|4231.46|4231.46|4238.28|4238.28|4231.46|4231.46|0
1726146300000|2024-09-12 13:05:00|4231.35|4231.35|4239.2|4239.2|4239.68|4239.68|4231.35|4231.35|0
1726146600000|2024-09-12 13:10:00|4239.46|4239.46|4245.18|4245.18|4247.67|4247.67|4239.46|4239.46|0
1726146900000|2024-09-12 13:15:00|4245.05|4245.05|4241.61|4241.61|4245.34|4245.34|4241.52|4241.52|0
1726147200000|2024-09-12 13:20:00|4241.5|4241.5|4243.44|4243.44|4245.53|4245.53|4241.5|4241.5|0
1726147500000|2024-09-12 13:25:00|4243.04|4243.04|4239.71|4239.71|4243.04|4243.04|4239.41|4239.41|0
1726147800000|2024-09-12 13:30:00|4240.38|4240.38|4246.37|4246.37|4247.55|4247.55|4237.86|4237.86|0
1726148100000|2024-09-12 13:35:00|4245.44|4245.44|4246.79|4246.79|4252.22|4252.22|4243.98|4243.98|0
1726148400000|2024-09-12 13:40:00|4246.65|4246.65|4240.51|4240.51|4248.74|4248.74|4238.94|4238.94|0
1726148700000|2024-09-12 13:45:00|4241.07|4241.07|4217.58|4217.58|4241.56|4241.56|4217.58|4217.58|0
1726149000000|2024-09-12 13:50:00|4217.91|4217.91|4220.78|4220.78|4222.27|4222.27|4212.85|4212.85|0
1726149300000|2024-09-12 13:55:00|4220.91|4220.91|4221.71|4221.71|4225.77|4225.77|4219.28|4219.28|0
1726149600000|2024-09-12 14:00:00|4221.38|4221.38|4221.87|4221.87|4225.26|4225.26|4221.04|4221.04|0
1726149900000|2024-09-12 14:05:00|4221.54|4221.54|4229.96|4229.96|4229.97|4229.97|4221.54|4221.54|0
1726150200000|2024-09-12 14:10:00|4229.83|4229.83|4236.6|4236.6|4238.2|4238.2|4229.67|4229.67|0
1726150500000|2024-09-12 14:15:00|4236.26|4236.26|4233.57|4233.57|4236.37|4236.37|4232.5|4232.5|0
1726150800000|2024-09-12 14:20:00|4233.52|4233.52|4229.64|4229.64|4233.73|4233.73|4228.82|4228.82|0
1726151100000|2024-09-12 14:25:00|4229.78|4229.78|4232.91|4232.91|4232.91|4232.91|4229.44|4229.44|0
1726151400000|2024-09-12 14:30:00|4233.13|4233.13|4239.66|4239.66|4239.66|4239.66|4233.13|4233.13|0
1726151700000|2024-09-12 14:35:00|4239.21|4239.21|4235.46|4235.46|4239.29|4239.29|4232.3|4232.3|0
1726152000000|2024-09-12 14:40:00|4235.68|4235.68|4241.29|4241.29|4241.56|4241.56|4235.57|4235.57|0
1726152300000|2024-09-12 14:45:00|4240.74|4240.74|4242.37|4242.37|4242.56|4242.56|4238.66|4238.66|0
1726152600000|2024-09-12 14:50:00|4241.7|4241.7|4238.87|4238.87|4242.87|4242.87|4238.87|4238.87|0
1726152900000|2024-09-12 14:55:00|4239.32|4239.32|4235.98|4235.98|4243.45|4243.45|4235.98|4235.98|0
1726153200000|2024-09-12 15:00:00|4236.2|4236.2|4238.46|4238.46|4238.86|4238.86|4234.79|4234.79|0
1726153500000|2024-09-12 15:05:00|4238.33|4238.33|4239.8|4239.8|4241.83|4241.83|4238.33|4238.33|0
1726153800000|2024-09-12 15:10:00|4239.35|4239.35|4243.57|4243.57|4243.97|4243.97|4237.37|4237.37|0
1726154100000|2024-09-12 15:15:00|4243.61|4243.61|4242.33|4242.33|4243.61|4243.61|4239.97|4239.97|0
1726154400000|2024-09-12 15:20:00|4242.46|4242.46|4240.36|4240.36|4242.65|4242.65|4239.73|4239.73|0
1726154700000|2024-09-12 15:25:00|4240.47|4240.47|4240.71|4240.71|4241.01|4241.01|4238.14|4238.14|0
1726211700000|2024-09-13 07:15:00|4261.09|4261.09|4261.12|4261.12|4264.4|4264.4|4261.09|4261.09|0
1726212000000|2024-09-13 07:20:00|4262.08|4262.08|4262.83|4262.83|4263.54|4263.54|4258.25|4258.25|0
1726212300000|2024-09-13 07:25:00|4262.9|4262.9|4263.02|4263.02|4265.93|4265.93|4260.14|4260.14|0
1726212600000|2024-09-13 07:30:00|4263.13|4263.13|4264.74|4264.74|4265.53|4265.53|4262.03|4262.03|0
1726212900000|2024-09-13 07:35:00|4264.87|4264.87|4262.66|4262.66|4266.88|4266.88|4260.71|4260.71|0
1726213200000|2024-09-13 07:40:00|4263.33|4263.33|4261.16|4261.16|4263.67|4263.67|4260.94|4260.94|0
1726213500000|2024-09-13 07:45:00|4261.05|4261.05|4256.67|4256.67|4261.4|4261.4|4256.67|4256.67|0
1726213800000|2024-09-13 07:50:00|4256.45|4256.45|4251.26|4251.26|4256.45|4256.45|4251.26|4251.26|0
1726214100000|2024-09-13 07:55:00|4250.92|4250.92|4247.89|4247.89|4250.92|4250.92|4247.89|4247.89|0
1726214400000|2024-09-13 08:00:00|4247.56|4247.56|4239.79|4239.79|4247.56|4247.56|4239.05|4239.05|0
1726214700000|2024-09-13 08:05:00|4239.9|4239.9|4244.87|4244.87|4244.91|4244.91|4239.9|4239.9|0
1726215000000|2024-09-13 08:10:00|4245.14|4245.14|4254.4|4254.4|4254.4|4254.4|4244.94|4244.94|0
1726215300000|2024-09-13 08:15:00|4254.17|4254.17|4257.11|4257.11|4258.02|4258.02|4252.22|4252.22|0
1726215600000|2024-09-13 08:20:00|4257.18|4257.18|4257.32|4257.32|4258.06|4258.06|4255.48|4255.48|0
1726215900000|2024-09-13 08:25:00|4257.66|4257.66|4255.74|4255.74|4257.66|4257.66|4255.74|4255.74|0
1726216200000|2024-09-13 08:30:00|4255.59|4255.59|4248.6|4248.6|4255.59|4255.59|4248.6|4248.6|0
1726216500000|2024-09-13 08:35:00|4248.26|4248.26|4247.79|4247.79|4248.41|4248.41|4247.05|4247.05|0
1726216800000|2024-09-13 08:40:00|4248.02|4248.02|4246.54|4246.54|4249.47|4249.47|4246.54|4246.54|0
1726217100000|2024-09-13 08:45:00|4247.2|4247.2|4249.04|4249.04|4249.05|4249.05|4247.2|4247.2|0
1726217400000|2024-09-13 08:50:00|4248.81|4248.81|4241.79|4241.79|4248.81|4248.81|4241.71|4241.71|0
1726217700000|2024-09-13 08:55:00|4241.45|4241.45|4240.64|4240.64|4241.66|4241.66|4240.49|4240.49|0
1726218000000|2024-09-13 09:00:00|4240.75|4240.75|4245.7|4245.7|4246.07|4246.07|4240.75|4240.75|0
1726218300000|2024-09-13 09:05:00|4245.78|4245.78|4252.08|4252.08|4252.3|4252.3|4245.78|4245.78|0
1726218600000|2024-09-13 09:10:00|4252.23|4252.23|4254.91|4254.91|4254.91|4254.91|4252.02|4252.02|0
1726218900000|2024-09-13 09:15:00|4255.04|4255.04|4257.04|4257.04|4257.04|4257.04|4254.7|4254.7|0
1726219200000|2024-09-13 09:20:00|4256.97|4256.97|4255.8|4255.8|4256.97|4256.97|4255.05|4255.05|0
1726219500000|2024-09-13 09:25:00|4255.67|4255.67|4255.15|4255.15|4255.67|4255.67|4254.21|4254.21|0
1726219800000|2024-09-13 09:30:00|4255.04|4255.04|4263.01|4263.01|4263.67|4263.67|4255.04|4255.04|0
1726220100000|2024-09-13 09:35:00|4263.12|4263.12|4263.78|4263.78|4264.56|4264.56|4260.52|4260.52|0
1726220400000|2024-09-13 09:40:00|4264.54|4264.54|4265.42|4265.42|4265.46|4265.46|4264.36|4264.36|0
1726220700000|2024-09-13 09:45:00|4265.34|4265.34|4265.54|4265.54|4265.65|4265.65|4264.68|4264.68|0
1726221000000|2024-09-13 09:50:00|4265.65|4265.65|4265.13|4265.13|4266.68|4266.68|4264.35|4264.35|0
1726221300000|2024-09-13 09:55:00|4264.79|4264.79|4262.31|4262.31|4265.11|4265.11|4262.31|4262.31|0
1726221600000|2024-09-13 10:00:00|4261.48|4261.48|4264.44|4264.44|4264.85|4264.85|4261.02|4261.02|0
1726221900000|2024-09-13 10:05:00|4264.43|4264.43|4267.5|4267.5|4267.5|4267.5|4263.33|4263.33|0
1726222200000|2024-09-13 10:10:00|4267.38|4267.38|4268.75|4268.75|4269.68|4269.68|4267.38|4267.38|0
1726222500000|2024-09-13 10:15:00|4268.9|4268.9|4266.3|4266.3|4268.94|4268.94|4266.3|4266.3|0
1726222800000|2024-09-13 10:20:00|4265.76|4265.76|4264.96|4264.96|4265.83|4265.83|4264.06|4264.06|0
1726223100000|2024-09-13 10:25:00|4265.29|4265.29|4268.91|4268.91|4268.99|4268.99|4265.18|4265.18|0
1726223400000|2024-09-13 10:30:00|4269.24|4269.24|4271.09|4271.09|4271.14|4271.14|4268.43|4268.43|0
1726223700000|2024-09-13 10:35:00|4271.22|4271.22|4267.34|4267.34|4271.56|4271.56|4267.01|4267.01|0
1726224000000|2024-09-13 10:40:00|4267.45|4267.45|4268.28|4268.28|4268.32|4268.32|4267.45|4267.45|0
1726224300000|2024-09-13 10:45:00|4268.17|4268.17|4267.89|4267.89|4268.41|4268.41|4267.86|4267.86|0
1726224600000|2024-09-13 10:50:00|4268.23|4268.23|4272.68|4272.68|4273.01|4273.01|4268.12|4268.12|0
1726224900000|2024-09-13 10:55:00|4273.63|4273.63|4278.71|4278.71|4278.71|4278.71|4273.63|4273.63|0
1726225200000|2024-09-13 11:00:00|4278.93|4278.93|4276.39|4276.39|4280.86|4280.86|4276.39|4276.39|0
1726225500000|2024-09-13 11:05:00|4276.06|4276.06|4270.05|4270.05|4276.06|4276.06|4269.94|4269.94|0
1726225800000|2024-09-13 11:10:00|4270.19|4270.19|4266.53|4266.53|4270.3|4270.3|4266.53|4266.53|0
1726226100000|2024-09-13 11:15:00|4266.31|4266.31|4267.46|4267.46|4267.52|4267.52|4266.31|4266.31|0
1726226400000|2024-09-13 11:20:00|4267.41|4267.41|4269.5|4269.5|4269.5|4269.5|4267.18|4267.18|0
1726226700000|2024-09-13 11:25:00|4269.37|4269.37|4268.1|4268.1|4269.37|4269.37|4267.51|4267.51|0
1726227000000|2024-09-13 11:30:00|4268.24|4268.24|4266.97|4266.97|4270.1|4270.1|4266.67|4266.67|0
1726227300000|2024-09-13 11:35:00|4265.97|4265.97|4262.8|4262.8|4266.46|4266.46|4262.8|4262.8|0
1726227600000|2024-09-13 11:40:00|4262.91|4262.91|4267.7|4267.7|4268.33|4268.33|4262.8|4262.8|0
1726227900000|2024-09-13 11:45:00|4267.59|4267.59|4267.42|4267.42|4268.23|4268.23|4267.11|4267.11|0
1726228200000|2024-09-13 11:50:00|4267.29|4267.29|4267.15|4267.15|4267.29|4267.29|4266.56|4266.56|0
1726228500000|2024-09-13 11:55:00|4267.07|4267.07|4267.61|4267.61|4267.61|4267.61|4266.07|4266.07|0
1726228800000|2024-09-13 12:00:00|4267.54|4267.54|4269.35|4269.35|4269.39|4269.39|4265.71|4265.71|0
1726229100000|2024-09-13 12:05:00|4269.48|4269.48|4272.22|4272.22|4272.63|4272.63|4268.82|4268.82|0
1726229400000|2024-09-13 12:10:00|4272.56|4272.56|4273.09|4273.09|4273.25|4273.25|4271.89|4271.89|0
1726229700000|2024-09-13 12:15:00|4272.86|4272.86|4272.69|4272.69|4273.05|4273.05|4272.49|4272.49|0
1726230000000|2024-09-13 12:20:00|4272.55|4272.55|4267.31|4267.31|4272.66|4272.66|4267.31|4267.31|0
1726230300000|2024-09-13 12:25:00|4267.42|4267.42|4268.69|4268.69|4269.75|4269.75|4266.27|4266.27|0
1726230600000|2024-09-13 12:30:00|4268.61|4268.61|4269.75|4269.75|4270.59|4270.59|4268.61|4268.61|0
1726230900000|2024-09-13 12:35:00|4269.76|4269.76|4264.37|4264.37|4269.78|4269.78|4264.37|4264.37|0
1726231200000|2024-09-13 12:40:00|4264.24|4264.24|4261.54|4261.54|4264.24|4264.24|4258.31|4258.31|0
1726231500000|2024-09-13 12:45:00|4261.65|4261.65|4262.38|4262.38|4262.75|4262.75|4261.65|4261.65|0
1726231800000|2024-09-13 12:50:00|4262.49|4262.49|4262.83|4262.83|4263.5|4263.5|4262.27|4262.27|0
1726232100000|2024-09-13 12:55:00|4263.16|4263.16|4258.83|4258.83|4263.43|4263.43|4258.47|4258.47|0
1726232400000|2024-09-13 13:00:00|4259.16|4259.16|4261.66|4261.66|4261.68|4261.68|4258.63|4258.63|0
1726232700000|2024-09-13 13:05:00|4262.33|4262.33|4257.99|4257.99|4263.06|4263.06|4257.99|4257.99|0
1726233000000|2024-09-13 13:10:00|4257.66|4257.66|4252.09|4252.09|4257.66|4257.66|4252.09|4252.09|0
1726233300000|2024-09-13 13:15:00|4252.42|4252.42|4254.18|4254.18|4255.19|4255.19|4252.42|4252.42|0
1726233600000|2024-09-13 13:20:00|4254.52|4254.52|4255.66|4255.66|4256.22|4256.22|4254.29|4254.29|0
1726233900000|2024-09-13 13:25:00|4255.58|4255.58|4253.2|4253.2|4256.02|4256.02|4253.2|4253.2|0
1726234200000|2024-09-13 13:30:00|4253.09|4253.09|4262.78|4262.78|4263.47|4263.47|4252.78|4252.78|0
1726234500000|2024-09-13 13:35:00|4262.96|4262.96|4265.21|4265.21|4265.8|4265.8|4260.23|4260.23|0
1726234800000|2024-09-13 13:40:00|4265.28|4265.28|4264.41|4264.41|4267.65|4267.65|4262.38|4262.38|0
1726235100000|2024-09-13 13:45:00|4264.38|4264.38|4270.7|4270.7|4271.03|4271.03|4264.2|4264.2|0
1726235400000|2024-09-13 13:50:00|4270.85|4270.85|4265.87|4265.87|4271.58|4271.58|4265.53|4265.53|0
1726235700000|2024-09-13 13:55:00|4265.98|4265.98|4271.75|4271.75|4272.61|4272.61|4265.98|4265.98|0
1726236000000|2024-09-13 14:00:00|4271.98|4271.98|4270.82|4270.82|4274.2|4274.2|4269.74|4269.74|0
1726236300000|2024-09-13 14:05:00|4270.84|4270.84|4268.09|4268.09|4270.87|4270.87|4266.89|4266.89|0
1726236600000|2024-09-13 14:10:00|4268.36|4268.36|4271.81|4271.81|4273.67|4273.67|4267.66|4267.66|0
1726236900000|2024-09-13 14:15:00|4271.66|4271.66|4271.25|4271.25|4273.62|4273.62|4270.39|4270.39|0
1726237200000|2024-09-13 14:20:00|4271.33|4271.33|4272.96|4272.96|4272.96|4272.96|4269.57|4269.57|0
1726237500000|2024-09-13 14:25:00|4272.93|4272.93|4267.33|4267.33|4273.46|4273.46|4267.12|4267.12|0
1726237800000|2024-09-13 14:30:00|4267.66|4267.66|4269.26|4269.26|4269.26|4269.26|4263.63|4263.63|0
1726238100000|2024-09-13 14:35:00|4269.04|4269.04|4274.07|4274.07|4274.13|4274.13|4268.7|4268.7|0
1726238400000|2024-09-13 14:40:00|4274.48|4274.48|4276.28|4276.28|4277.1|4277.1|4274.48|4274.48|0
1726238700000|2024-09-13 14:45:00|4276.39|4276.39|4272.84|4272.84|4276.61|4276.61|4272.77|4272.77|0
1726239000000|2024-09-13 14:50:00|4273.17|4273.17|4270.69|4270.69|4273.69|4273.69|4270.61|4270.61|0
1726239300000|2024-09-13 14:55:00|4271.03|4271.03|4267.51|4267.51|4272.97|4272.97|4267.07|4267.07|0
1726239600000|2024-09-13 15:00:00|4267.56|4267.56|4266.38|4266.38|4269.06|4269.06|4264.99|4264.99|0
1726239900000|2024-09-13 15:05:00|4266.82|4266.82|4263.03|4263.03|4267.45|4267.45|4262.73|4262.73|0
1726240200000|2024-09-13 15:10:00|4262.59|4262.59|4261.97|4261.97|4264.64|4264.64|4261.86|4261.86|0
1726240500000|2024-09-13 15:15:00|4262.08|4262.08|4263.87|4263.87|4264.68|4264.68|4262.08|4262.08|0
1726240800000|2024-09-13 15:20:00|4263.79|4263.79|4265.17|4265.17|4265.44|4265.44|4262.66|4262.66|0
1726241100000|2024-09-13 15:25:00|4265.25|4265.25|4262.4|4262.4|4267.23|4267.23|4261.58|4261.58|0
1726470900000|2024-09-16 07:15:00|4236.46|4236.46|4230.9|4230.9|4237.15|4237.15|4228.55|4228.55|0
1726471200000|2024-09-16 07:20:00|4231.56|4231.56|4234.65|4234.65|4236.57|4236.57|4230.23|4230.23|0
1726471500000|2024-09-16 07:25:00|4234.71|4234.71|4234.25|4234.25|4235.92|4235.92|4232.61|4232.61|0
1726471800000|2024-09-16 07:30:00|4233.58|4233.58|4236.46|4236.46|4236.79|4236.79|4230.03|4230.03|0
1726472100000|2024-09-16 07:35:00|4237.12|4237.12|4237.64|4237.64|4239.38|4239.38|4236.44|4236.44|0
1726472400000|2024-09-16 07:40:00|4237.78|4237.78|4238.63|4238.63|4241.94|4241.94|4237.78|4237.78|0
1726472700000|2024-09-16 07:45:00|4238.29|4238.29|4243.86|4243.86|4243.86|4243.86|4237.83|4237.83|0
1726473000000|2024-09-16 07:50:00|4243.94|4243.94|4245.53|4245.53|4245.58|4245.58|4242.71|4242.71|0
1726473300000|2024-09-16 07:55:00|4245.76|4245.76|4247.68|4247.68|4249.01|4249.01|4245.76|4245.76|0
1726473600000|2024-09-16 08:00:00|4247.53|4247.53|4244.78|4244.78|4247.53|4247.53|4241.42|4241.42|0
1726473900000|2024-09-16 08:05:00|4245.11|4245.11|4241.56|4241.56|4245.38|4245.38|4241.56|4241.56|0
1726474200000|2024-09-16 08:10:00|4241.43|4241.43|4241.54|4241.54|4241.87|4241.87|4239.55|4239.55|0
1726474500000|2024-09-16 08:15:00|4241.69|4241.69|4246.95|4246.95|4247.31|4247.31|4241.69|4241.69|0
1726474800000|2024-09-16 08:20:00|4247.24|4247.24|4249.95|4249.95|4249.95|4249.95|4246.92|4246.92|0
1726475100000|2024-09-16 08:25:00|4250.18|4250.18|4248.12|4248.12|4251.16|4251.16|4248.12|4248.12|0
1726475400000|2024-09-16 08:30:00|4248.46|4248.46|4244.95|4244.95|4249.67|4249.67|4244.95|4244.95|0
1726475700000|2024-09-16 08:35:00|4244.82|4244.82|4244.56|4244.56|4245.29|4245.29|4243.72|4243.72|0
1726476000000|2024-09-16 08:40:00|4244.89|4244.89|4250.1|4250.1|4250.1|4250.1|4244.89|4244.89|0
1726476300000|2024-09-16 08:45:00|4249.98|4249.98|4245.23|4245.23|4249.98|4249.98|4243.94|4243.94|0
1726476600000|2024-09-16 08:50:00|4245.31|4245.31|4244.49|4244.49|4245.98|4245.98|4244.37|4244.37|0
1726476900000|2024-09-16 08:55:00|4244.16|4244.16|4244.91|4244.91|4244.91|4244.91|4244.14|4244.14|0
1726477200000|2024-09-16 09:00:00|4244.68|4244.68|4244.75|4244.75|4245.66|4245.66|4244.15|4244.15|0
1726477500000|2024-09-16 09:05:00|4244.67|4244.67|4243.65|4243.65|4244.67|4244.67|4241.89|4241.89|0
1726477800000|2024-09-16 09:10:00|4242.99|4242.99|4249.64|4249.64|4249.66|4249.66|4242.48|4242.48|0
1726478100000|2024-09-16 09:15:00|4249.75|4249.75|4255.07|4255.07|4255.72|4255.72|4249.75|4249.75|0
1726478400000|2024-09-16 09:20:00|4254.99|4254.99|4248.89|4248.89|4256.55|4256.55|4248.53|4248.53|0
1726478700000|2024-09-16 09:25:00|4249.55|4249.55|4243.89|4243.89|4250.67|4250.67|4243.84|4243.84|0
1726479000000|2024-09-16 09:30:00|4243.43|4243.43|4240.02|4240.02|4243.87|4243.87|4240.02|4240.02|0
1726479300000|2024-09-16 09:35:00|4240.82|4240.82|4236.5|4236.5|4241.18|4241.18|4233.69|4233.69|0
1726479600000|2024-09-16 09:40:00|4236.83|4236.83|4234.72|4234.72|4237.72|4237.72|4234.72|4234.72|0
1726479900000|2024-09-16 09:45:00|4234.8|4234.8|4231.92|4231.92|4235.13|4235.13|4231.66|4231.66|0
1726480200000|2024-09-16 09:50:00|4232.17|4232.17|4228.2|4228.2|4232.86|4232.86|4228.2|4228.2|0
1726480500000|2024-09-16 09:55:00|4228.08|4228.08|4224.64|4224.64|4228.08|4228.08|4223.57|4223.57|0
1726480800000|2024-09-16 10:00:00|4224.59|4224.59|4224.29|4224.29|4224.72|4224.72|4218.84|4218.84|0
1726481100000|2024-09-16 10:05:00|4224.21|4224.21|4231.04|4231.04|4231.04|4231.04|4223.2|4223.2|0
1726481400000|2024-09-16 10:10:00|4231.12|4231.12|4236.09|4236.09|4236.09|4236.09|4229.96|4229.96|0
1726481700000|2024-09-16 10:15:00|4236.43|4236.43|4233.24|4233.24|4236.43|4236.43|4232.83|4232.83|0
1726482000000|2024-09-16 10:20:00|4233.11|4233.11|4231.83|4231.83|4233.11|4233.11|4231.72|4231.72|0
1726482300000|2024-09-16 10:25:00|4231.76|4231.76|4229.42|4229.42|4231.76|4231.76|4228.34|4228.34|0
1726482600000|2024-09-16 10:30:00|4229.75|4229.75|4231.19|4231.19|4231.41|4231.41|4229.64|4229.64|0
1726482900000|2024-09-16 10:35:00|4230.18|4230.18|4233.45|4233.45|4233.5|4233.5|4230.15|4230.15|0
1726483200000|2024-09-16 10:40:00|4233.79|4233.79|4234.29|4234.29|4234.67|4234.67|4232.28|4232.28|0
1726483500000|2024-09-16 10:45:00|4234.63|4234.63|4238.3|4238.3|4238.3|4238.3|4234.63|4234.63|0
1726483800000|2024-09-16 10:50:00|4237.97|4237.97|4237.63|4237.63|4238.34|4238.34|4237.04|4237.04|0
1726484100000|2024-09-16 10:55:00|4237.29|4237.29|4235.51|4235.51|4237.52|4237.52|4235.49|4235.49|0
1726484400000|2024-09-16 11:00:00|4236.18|4236.18|4238.65|4238.65|4239.42|4239.42|4236.18|4236.18|0
1726484700000|2024-09-16 11:05:00|4238.54|4238.54|4237.14|4237.14|4238.72|4238.72|4236.77|4236.77|0
1726485000000|2024-09-16 11:10:00|4237.08|4237.08|4236.9|4236.9|4238.87|4238.87|4236.9|4236.9|0
1726485300000|2024-09-16 11:15:00|4237.64|4237.64|4235.67|4235.67|4238|4238|4234.66|4234.66|0
1726485600000|2024-09-16 11:20:00|4235.93|4235.93|4236.24|4236.24|4237.9|4237.9|4235.8|4235.8|0
1726485900000|2024-09-16 11:25:00|4236.37|4236.37|4234.01|4234.01|4236.7|4236.7|4234.01|4234.01|0
1726486200000|2024-09-16 11:30:00|4233.76|4233.76|4242.71|4242.71|4242.71|4242.71|4233.37|4233.37|0
1726486500000|2024-09-16 11:35:00|4243.38|4243.38|4243.09|4243.09|4243.64|4243.64|4242.31|4242.31|0
1726486800000|2024-09-16 11:40:00|4243.05|4243.05|4240.64|4240.64|4244.14|4244.14|4240.54|4240.54|0
1726487100000|2024-09-16 11:45:00|4240.51|4240.51|4240.97|4240.97|4241.71|4241.71|4239.55|4239.55|0
1726487400000|2024-09-16 11:50:00|4241.08|4241.08|4241.94|4241.94|4243.19|4243.19|4241.08|4241.08|0
1726487700000|2024-09-16 11:55:00|4241.61|4241.61|4237.12|4237.12|4241.61|4241.61|4236.23|4236.23|0
1726488000000|2024-09-16 12:00:00|4237.09|4237.09|4238.61|4238.61|4238.61|4238.61|4235.36|4235.36|0
1726488300000|2024-09-16 12:05:00|4238.5|4238.5|4241.46|4241.46|4241.64|4241.64|4238.5|4238.5|0
1726488600000|2024-09-16 12:10:00|4241.52|4241.52|4240.94|4240.94|4243.73|4243.73|4240.77|4240.77|0
1726488900000|2024-09-16 12:15:00|4241.16|4241.16|4236.1|4236.1|4241.19|4241.19|4235.96|4235.96|0
1726489200000|2024-09-16 12:20:00|4236.15|4236.15|4234.32|4234.32|4236.15|4236.15|4233.77|4233.77|0
1726489500000|2024-09-16 12:25:00|4232.65|4232.65|4236.72|4236.72|4236.72|4236.72|4230.08|4230.08|0
1726489800000|2024-09-16 12:30:00|4236.61|4236.61|4232.59|4232.59|4236.62|4236.62|4229.86|4229.86|0
1726490100000|2024-09-16 12:35:00|4232.66|4232.66|4235.58|4235.58|4236.22|4236.22|4232.66|4232.66|0
1726490400000|2024-09-16 12:40:00|4235.5|4235.5|4233.95|4233.95|4235.62|4235.62|4233.84|4233.84|0
1726490700000|2024-09-16 12:45:00|4233.89|4233.89|4232.35|4232.35|4233.95|4233.95|4232.22|4232.22|0
1726491000000|2024-09-16 12:50:00|4232.68|4232.68|4232.66|4232.66|4233.56|4233.56|4232.4|4232.4|0
1726491300000|2024-09-16 12:55:00|4232.99|4232.99|4233.79|4233.79|4234.59|4234.59|4232.77|4232.77|0
1726491600000|2024-09-16 13:00:00|4233.87|4233.87|4234.07|4234.07|4235.7|4235.7|4233.87|4233.87|0
1726491900000|2024-09-16 13:05:00|4234.18|4234.18|4231.98|4231.98|4234.18|4234.18|4230.09|4230.09|0
1726492200000|2024-09-16 13:10:00|4232.06|4232.06|4234.76|4234.76|4234.87|4234.87|4232.06|4232.06|0
1726492500000|2024-09-16 13:15:00|4234.89|4234.89|4233.98|4233.98|4234.91|4234.91|4233.69|4233.69|0
1726492800000|2024-09-16 13:20:00|4234.43|4234.43|4235.68|4235.68|4235.68|4235.68|4234.43|4234.43|0
1726493100000|2024-09-16 13:25:00|4235.83|4235.83|4236.59|4236.59|4237.48|4237.48|4235.09|4235.09|0
1726493400000|2024-09-16 13:30:00|4236.72|4236.72|4250.27|4250.27|4252.35|4252.35|4236.5|4236.5|0
1726493700000|2024-09-16 13:35:00|4250.05|4250.05|4247.91|4247.91|4250.05|4250.05|4245.14|4245.14|0
1726494000000|2024-09-16 13:40:00|4247.99|4247.99|4237.97|4237.97|4247.99|4247.99|4237.97|4237.97|0
1726494300000|2024-09-16 13:45:00|4237.64|4237.64|4235.37|4235.37|4237.93|4237.93|4232.89|4232.89|0
1726494600000|2024-09-16 13:50:00|4235.84|4235.84|4246.65|4246.65|4246.65|4246.65|4235.84|4235.84|0
1726494900000|2024-09-16 13:55:00|4246.76|4246.76|4248.62|4248.62|4248.62|4248.62|4245.06|4245.06|0
1726495200000|2024-09-16 14:00:00|4248.48|4248.48|4246.84|4246.84|4248.92|4248.92|4241.48|4241.48|0
1726495500000|2024-09-16 14:05:00|4246.97|4246.97|4256.28|4256.28|4256.8|4256.8|4246.97|4246.97|0
1726495800000|2024-09-16 14:10:00|4256.14|4256.14|4250.49|4250.49|4256.14|4256.14|4250.49|4250.49|0
1726496100000|2024-09-16 14:15:00|4250.54|4250.54|4253.26|4253.26|4254.26|4254.26|4250.47|4250.47|0
1726496400000|2024-09-16 14:20:00|4253.19|4253.19|4251.34|4251.34|4253.33|4253.33|4250.23|4250.23|0
1726496700000|2024-09-16 14:25:00|4251.61|4251.61|4252.85|4252.85|4254.02|4254.02|4250.06|4250.06|0
1726497000000|2024-09-16 14:30:00|4252.72|4252.72|4244.59|4244.59|4252.72|4252.72|4241.98|4241.98|0
1726497300000|2024-09-16 14:35:00|4244.72|4244.72|4249.8|4249.8|4250.83|4250.83|4244.72|4244.72|0
1726497600000|2024-09-16 14:40:00|4249.94|4249.94|4254.06|4254.06|4254.4|4254.4|4249.52|4249.52|0
1726497900000|2024-09-16 14:45:00|4253.72|4253.72|4251.53|4251.53|4253.77|4253.77|4249.72|4249.72|0
1726498200000|2024-09-16 14:50:00|4251.48|4251.48|4250.43|4250.43|4252.71|4252.71|4248.93|4248.93|0
1726498500000|2024-09-16 14:55:00|4250.09|4250.09|4252.21|4252.21|4252.21|4252.21|4250.01|4250.01|0
1726498800000|2024-09-16 15:00:00|4252.08|4252.08|4252.48|4252.48|4252.5|4252.5|4248.28|4248.28|0
1726499100000|2024-09-16 15:05:00|4253.11|4253.11|4254.96|4254.96|4255.78|4255.78|4252.79|4252.79|0
1726499400000|2024-09-16 15:10:00|4255.02|4255.02|4248.75|4248.75|4255.02|4255.02|4248.75|4248.75|0
1726499700000|2024-09-16 15:15:00|4248.2|4248.2|4247.15|4247.15|4248.93|4248.93|4246.66|4246.66|0
1726500000000|2024-09-16 15:20:00|4247.22|4247.22|4247.34|4247.34|4249.13|4249.13|4246.67|4246.67|0
1726500300000|2024-09-16 15:25:00|4247.37|4247.37|4249.04|4249.04|4249.39|4249.39|4247.15|4247.15|0
1726557300000|2024-09-17 07:15:00|4301.36|4301.36|4305.78|4305.78|4306.38|4306.38|4301.03|4301.03|0
1726557600000|2024-09-17 07:20:00|4306.23|4306.23|4303.1|4303.1|4307.27|4307.27|4302.36|4302.36|0
1726557900000|2024-09-17 07:25:00|4302.43|4302.43|4304.72|4304.72|4305.01|4305.01|4301.39|4301.39|0
1726558200000|2024-09-17 07:30:00|4304.86|4304.86|4302.66|4302.66|4307.02|4307.02|4302.51|4302.51|0
1726558500000|2024-09-17 07:35:00|4303|4303|4305.26|4305.26|4306.64|4306.64|4303|4303|0
1726558800000|2024-09-17 07:40:00|4305.32|4305.32|4297.24|4297.24|4305.88|4305.88|4297.24|4297.24|0
1726559100000|2024-09-17 07:45:00|4297.11|4297.11|4297.15|4297.15|4297.98|4297.98|4296.13|4296.13|0
1726559400000|2024-09-17 07:50:00|4297.04|4297.04|4295.2|4295.2|4297.04|4297.04|4291.65|4291.65|0
1726559700000|2024-09-17 07:55:00|4295.33|4295.33|4298.05|4298.05|4298.81|4298.81|4295.33|4295.33|0
1726560000000|2024-09-17 08:00:00|4298.38|4298.38|4301.77|4301.77|4302.82|4302.82|4296.95|4296.95|0
1726560300000|2024-09-17 08:05:00|4301.43|4301.43|4303.25|4303.25|4303.74|4303.74|4300.54|4300.54|0
1726560600000|2024-09-17 08:10:00|4303.38|4303.38|4305.81|4305.81|4306.56|4306.56|4303.38|4303.38|0
1726560900000|2024-09-17 08:15:00|4305.68|4305.68|4309.45|4309.45|4309.84|4309.84|4305.62|4305.62|0
1726561200000|2024-09-17 08:20:00|4309.31|4309.31|4313.39|4313.39|4313.62|4313.62|4308.98|4308.98|0
1726561500000|2024-09-17 08:25:00|4313.06|4313.06|4312.79|4312.79|4314.26|4314.26|4311.3|4311.3|0
1726561800000|2024-09-17 08:30:00|4313.13|4313.13|4309.51|4309.51|4314.6|4314.6|4309.5|4309.5|0
1726562100000|2024-09-17 08:35:00|4309.85|4309.85|4311.35|4311.35|4311.58|4311.58|4309.51|4309.51|0
1726562400000|2024-09-17 08:40:00|4312.02|4312.02|4313.14|4313.14|4313.14|4313.14|4310.89|4310.89|0
1726562700000|2024-09-17 08:45:00|4313.47|4313.47|4312.9|4312.9|4314.32|4314.32|4312.76|4312.76|0
1726563000000|2024-09-17 08:50:00|4313.23|4313.23|4311.97|4311.97|4314.23|4314.23|4310.52|4310.52|0
1726563300000|2024-09-17 08:55:00|4311.84|4311.84|4312.2|4312.2|4312.2|4312.2|4311.52|4311.52|0
1726563600000|2024-09-17 09:00:00|4312.53|4312.53|4316.9|4316.9|4317.42|4317.42|4312.06|4312.06|0
1726563900000|2024-09-17 09:05:00|4316.79|4316.79|4321.8|4321.8|4324.08|4324.08|4316.79|4316.79|0
1726564200000|2024-09-17 09:10:00|4321.6|4321.6|4320.42|4320.42|4325.26|4325.26|4320.42|4320.42|0
1726564500000|2024-09-17 09:15:00|4320.29|4320.29|4316.52|4316.52|4320.29|4320.29|4316.18|4316.18|0
1726564800000|2024-09-17 09:20:00|4316.85|4316.85|4312.53|4312.53|4316.85|4316.85|4312.53|4312.53|0
1726565100000|2024-09-17 09:25:00|4311.43|4311.43|4310.66|4310.66|4312.04|4312.04|4310.66|4310.66|0
1726565400000|2024-09-17 09:30:00|4310.99|4310.99|4308.74|4308.74|4311.46|4311.46|4308.74|4308.74|0
1726565700000|2024-09-17 09:35:00|4309.07|4309.07|4308.81|4308.81|4310.47|4310.47|4308.81|4308.81|0
1726566000000|2024-09-17 09:40:00|4309.07|4309.07|4311.73|4311.73|4311.91|4311.91|4309.07|4309.07|0
1726566300000|2024-09-17 09:45:00|4311.95|4311.95|4312.57|4312.57|4313.41|4313.41|4311.95|4311.95|0
1726566600000|2024-09-17 09:50:00|4312.44|4312.44|4314.32|4314.32|4314.83|4314.83|4312.09|4312.09|0
1726566900000|2024-09-17 09:55:00|4313.99|4313.99|4312.05|4312.05|4314.17|4314.17|4311.94|4311.94|0
1726567200000|2024-09-17 10:00:00|4311.83|4311.83|4314.92|4314.92|4314.92|4314.92|4311.83|4311.83|0
1726567500000|2024-09-17 10:05:00|4314.78|4314.78|4315.8|4315.8|4315.8|4315.8|4313.37|4313.37|0
1726567800000|2024-09-17 10:10:00|4315.93|4315.93|4317.27|4317.27|4317.27|4317.27|4315.57|4315.57|0
1726568100000|2024-09-17 10:15:00|4317.13|4317.13|4315.66|4315.66|4317.13|4317.13|4315.66|4315.66|0
1726568400000|2024-09-17 10:20:00|4315.99|4315.99|4316.48|4316.48|4318.82|4318.82|4315.92|4315.92|0
1726568700000|2024-09-17 10:25:00|4316.15|4316.15|4318.2|4318.2|4318.38|4318.38|4316.15|4316.15|0
1726569000000|2024-09-17 10:30:00|4318.53|4318.53|4316.05|4316.05|4320.09|4320.09|4315.38|4315.38|0
1726569300000|2024-09-17 10:35:00|4316.16|4316.16|4315.3|4315.3|4317.29|4317.29|4315.3|4315.3|0
1726569600000|2024-09-17 10:40:00|4315.17|4315.17|4312.94|4312.94|4315.5|4315.5|4312.94|4312.94|0
1726569900000|2024-09-17 10:45:00|4312.87|4312.87|4308.35|4308.35|4312.87|4312.87|4308.35|4308.35|0
1726570200000|2024-09-17 10:50:00|4308.42|4308.42|4308.72|4308.72|4309.61|4309.61|4307.78|4307.78|0
1726570500000|2024-09-17 10:55:00|4308.85|4308.85|4308.17|4308.17|4309.12|4309.12|4307.35|4307.35|0
1726570800000|2024-09-17 11:00:00|4308.05|4308.05|4306.19|4306.19|4309.5|4309.5|4305.43|4305.43|0
1726571100000|2024-09-17 11:05:00|4306.05|4306.05|4303.53|4303.53|4306.05|4306.05|4302.2|4302.2|0
1726571400000|2024-09-17 11:10:00|4303.48|4303.48|4305.74|4305.74|4306.8|4306.8|4303.48|4303.48|0
1726571700000|2024-09-17 11:15:00|4305.41|4305.41|4302.22|4302.22|4305.74|4305.74|4302.22|4302.22|0
1726572000000|2024-09-17 11:20:00|4301.75|4301.75|4299.43|4299.43|4301.75|4301.75|4299.35|4299.35|0
1726572300000|2024-09-17 11:25:00|4299.35|4299.35|4299.18|4299.18|4299.88|4299.88|4298.95|4298.95|0
1726572600000|2024-09-17 11:30:00|4300.26|4300.26|4303.93|4303.93|4303.93|4303.93|4300.26|4300.26|0
1726572900000|2024-09-17 11:35:00|4304.04|4304.04|4307.17|4307.17|4307.17|4307.17|4304.04|4304.04|0
1726573200000|2024-09-17 11:40:00|4307.7|4307.7|4310.82|4310.82|4310.88|4310.88|4307.7|4307.7|0
1726573500000|2024-09-17 11:45:00|4310.93|4310.93|4311.46|4311.46|4311.46|4311.46|4310.26|4310.26|0
1726573800000|2024-09-17 11:50:00|4311.47|4311.47|4314.8|4314.8|4315.54|4315.54|4311.47|4311.47|0
1726574100000|2024-09-17 11:55:00|4314.57|4314.57|4316.26|4316.26|4316.38|4316.38|4314.57|4314.57|0
1726574400000|2024-09-17 12:00:00|4316.93|4316.93|4320.27|4320.27|4320.61|4320.61|4316.93|4316.93|0
1726574700000|2024-09-17 12:05:00|4320.5|4320.5|4323.91|4323.91|4324.24|4324.24|4320.2|4320.2|0
1726575000000|2024-09-17 12:10:00|4324.58|4324.58|4325.82|4325.82|4327.31|4327.31|4323.96|4323.96|0
1726575300000|2024-09-17 12:15:00|4324.87|4324.87|4321.21|4321.21|4325.52|4325.52|4321.21|4321.21|0
1726575600000|2024-09-17 12:20:00|4320.65|4320.65|4319.49|4319.49|4321.33|4321.33|4319.16|4319.16|0
1726575900000|2024-09-17 12:25:00|4319.83|4319.83|4320.74|4320.74|4320.95|4320.95|4319.23|4319.23|0
1726576200000|2024-09-17 12:30:00|4320.8|4320.8|4321.59|4321.59|4327.65|4327.65|4320.36|4320.36|0
1726576500000|2024-09-17 12:35:00|4321.46|4321.46|4320|4320|4322.7|4322.7|4320|4320|0
1726576800000|2024-09-17 12:40:00|4319.74|4319.74|4319.5|4319.5|4321.55|4321.55|4318.33|4318.33|0
1726577100000|2024-09-17 12:45:00|4319.17|4319.17|4316.26|4316.26|4319.39|4319.39|4315.86|4315.86|0
1726577400000|2024-09-17 12:50:00|4316.13|4316.13|4318.57|4318.57|4319.27|4319.27|4315.4|4315.4|0
1726577700000|2024-09-17 12:55:00|4318.7|4318.7|4319.49|4319.49|4319.52|4319.52|4318.57|4318.57|0
1726578000000|2024-09-17 13:00:00|4319.72|4319.72|4313.92|4313.92|4320.05|4320.05|4313.92|4313.92|0
1726578300000|2024-09-17 13:05:00|4314.05|4314.05|4311.87|4311.87|4314.16|4314.16|4308.31|4308.31|0
1726578600000|2024-09-17 13:10:00|4311.53|4311.53|4311.27|4311.27|4312.22|4312.22|4311.14|4311.14|0
1726578900000|2024-09-17 13:15:00|4310.94|4310.94|4311.3|4311.3|4311.53|4311.53|4309.18|4309.18|0
1726579200000|2024-09-17 13:20:00|4311.23|4311.23|4309.62|4309.62|4311.23|4311.23|4309|4309|0
1726579500000|2024-09-17 13:25:00|4309.28|4309.28|4305.78|4305.78|4309.28|4309.28|4305.78|4305.78|0
1726579800000|2024-09-17 13:30:00|4305.44|4305.44|4298.14|4298.14|4305.78|4305.78|4297.81|4297.81|0
1726580100000|2024-09-17 13:35:00|4297.81|4297.81|4299.18|4299.18|4300.2|4300.2|4294.12|4294.12|0
1726580400000|2024-09-17 13:40:00|4298.51|4298.51|4301.11|4301.11|4301.11|4301.11|4298.03|4298.03|0
1726580700000|2024-09-17 13:45:00|4301.23|4301.23|4305.31|4305.31|4305.65|4305.65|4301.23|4301.23|0
1726581000000|2024-09-17 13:50:00|4305.98|4305.98|4306.85|4306.85|4309.52|4309.52|4305.35|4305.35|0
1726581300000|2024-09-17 13:55:00|4308.08|4308.08|4306.92|4306.92|4310.15|4310.15|4306.86|4306.86|0
1726581600000|2024-09-17 14:00:00|4306.79|4306.79|4301.01|4301.01|4306.9|4306.9|4299.17|4299.17|0
1726581900000|2024-09-17 14:05:00|4300.47|4300.47|4301.61|4301.61|4304.28|4304.28|4299.65|4299.65|0
1726582200000|2024-09-17 14:10:00|4301.66|4301.66|4303.79|4303.79|4304.56|4304.56|4301.66|4301.66|0
1726582500000|2024-09-17 14:15:00|4303.8|4303.8|4303.03|4303.03|4303.88|4303.88|4302.69|4302.69|0
1726582800000|2024-09-17 14:20:00|4303.89|4303.89|4306.35|4306.35|4306.35|4306.35|4303.89|4303.89|0
1726583100000|2024-09-17 14:25:00|4306.51|4306.51|4304.48|4304.48|4306.64|4306.64|4302.79|4302.79|0
1726583400000|2024-09-17 14:30:00|4304.59|4304.59|4306.74|4306.74|4306.98|4306.98|4304.25|4304.25|0
1726583700000|2024-09-17 14:35:00|4307.07|4307.07|4304.9|4304.9|4307.43|4307.43|4304.9|4304.9|0
1726584000000|2024-09-17 14:40:00|4304.29|4304.29|4302.5|4302.5|4305.09|4305.09|4301.8|4301.8|0
1726584300000|2024-09-17 14:45:00|4302.61|4302.61|4303.76|4303.76|4305.13|4305.13|4302.61|4302.61|0
1726584600000|2024-09-17 14:50:00|4303.43|4303.43|4301.99|4301.99|4303.43|4303.43|4301.99|4301.99|0
1726584900000|2024-09-17 14:55:00|4301.66|4301.66|4300.31|4300.31|4302.3|4302.3|4299.11|4299.11|0
1726585200000|2024-09-17 15:00:00|4300.38|4300.38|4301.83|4301.83|4304.08|4304.08|4299.81|4299.81|0
1726585500000|2024-09-17 15:05:00|4301.76|4301.76|4301.22|4301.22|4303.04|4303.04|4301.22|4301.22|0
1726585800000|2024-09-17 15:10:00|4301.18|4301.18|4301.4|4301.4|4301.58|4301.58|4299.61|4299.61|0
1726586100000|2024-09-17 15:15:00|4301.07|4301.07|4303.05|4303.05|4303.05|4303.05|4300.01|4300.01|0
1726586400000|2024-09-17 15:20:00|4302.71|4302.71|4301.42|4301.42|4302.71|4302.71|4300.33|4300.33|0
1726586700000|2024-09-17 15:25:00|4301.49|4301.49|4302.65|4302.65|4303.39|4303.39|4298.44|4298.44|0
1726643700000|2024-09-18 07:15:00|4291.82|4291.82|4287.74|4287.74|4292.16|4292.16|4287.28|4287.28|0
1726644000000|2024-09-18 07:20:00|4287.68|4287.68|4284.65|4284.65|4287.68|4287.68|4283.75|4283.75|0
1726644300000|2024-09-18 07:25:00|4284.79|4284.79|4285.28|4285.28|4286.28|4286.28|4284.48|4284.48|0
1726644600000|2024-09-18 07:30:00|4285.5|4285.5|4290.03|4290.03|4290.09|4290.09|4284.83|4284.83|0
1726644900000|2024-09-18 07:35:00|4290.25|4290.25|4288.23|4288.23|4290.67|4290.67|4287.47|4287.47|0
1726645200000|2024-09-18 07:40:00|4288.3|4288.3|4288.33|4288.33|4290.67|4290.67|4288.22|4288.22|0
1726645500000|2024-09-18 07:45:00|4288.2|4288.2|4286.82|4286.82|4288.2|4288.2|4284.52|4284.52|0
1726645800000|2024-09-18 07:50:00|4286.15|4286.15|4284|4284|4287.54|4287.54|4282.5|4282.5|0
1726646100000|2024-09-18 07:55:00|4284.33|4284.33|4295.74|4295.74|4296.15|4296.15|4284.33|4284.33|0
1726646400000|2024-09-18 08:00:00|4296.07|4296.07|4293.49|4293.49|4297.7|4297.7|4293.38|4293.38|0
1726646700000|2024-09-18 08:05:00|4293.38|4293.38|4294.05|4294.05|4295.15|4295.15|4293.38|4293.38|0
1726647000000|2024-09-18 08:10:00|4293.78|4293.78|4289.55|4289.55|4293.94|4293.94|4289.39|4289.39|0
1726647300000|2024-09-18 08:15:00|4289.21|4289.21|4291.09|4291.09|4291.77|4291.77|4288.69|4288.69|0
1726647600000|2024-09-18 08:20:00|4291.03|4291.03|4282.23|4282.23|4291.03|4291.03|4282.23|4282.23|0
1726647900000|2024-09-18 08:25:00|4281.9|4281.9|4284.24|4284.24|4284.69|4284.69|4281.78|4281.78|0
1726648200000|2024-09-18 08:30:00|4284.16|4284.16|4285.62|4285.62|4285.62|4285.62|4283.02|4283.02|0
1726648500000|2024-09-18 08:35:00|4285.95|4285.95|4289.92|4289.92|4290.76|4290.76|4285.9|4285.9|0
1726648800000|2024-09-18 08:40:00|4290.25|4290.25|4289.15|4289.15|4291.54|4291.54|4287.62|4287.62|0
1726649100000|2024-09-18 08:45:00|4289.01|4289.01|4291.38|4291.38|4291.38|4291.38|4288.46|4288.46|0
1726649400000|2024-09-18 08:50:00|4291.53|4291.53|4293.82|4293.82|4293.82|4293.82|4291.53|4291.53|0
1726649700000|2024-09-18 08:55:00|4294.16|4294.16|4295.92|4295.92|4296.03|4296.03|4294.16|4294.16|0
1726650000000|2024-09-18 09:00:00|4295.85|4295.85|4290.52|4290.52|4295.85|4295.85|4290.44|4290.44|0
1726650300000|2024-09-18 09:05:00|4290.29|4290.29|4285.79|4285.79|4290.29|4290.29|4285.4|4285.4|0
1726650600000|2024-09-18 09:10:00|4285.93|4285.93|4279.68|4279.68|4285.93|4285.93|4279.62|4279.62|0
1726650900000|2024-09-18 09:15:00|4279.35|4279.35|4277.93|4277.93|4279.56|4279.56|4276.68|4276.68|0
1726651200000|2024-09-18 09:20:00|4277.8|4277.8|4279.7|4279.7|4280.77|4280.77|4276.01|4276.01|0
1726651500000|2024-09-18 09:25:00|4279.47|4279.47|4283.33|4283.33|4283.33|4283.33|4279.3|4279.3|0
1726651800000|2024-09-18 09:30:00|4283.59|4283.59|4287.5|4287.5|4287.57|4287.57|4283.59|4283.59|0
1726652100000|2024-09-18 09:35:00|4287.37|4287.37|4286.37|4286.37|4287.64|4287.64|4286.37|4286.37|0
1726652400000|2024-09-18 09:40:00|4286.3|4286.3|4284|4284|4286.37|4286.37|4284|4284|0
1726652700000|2024-09-18 09:45:00|4284.44|4284.44|4282.89|4282.89|4284.44|4284.44|4282.04|4282.04|0
1726653000000|2024-09-18 09:50:00|4282.75|4282.75|4285.27|4285.27|4285.37|4285.37|4281.51|4281.51|0
1726653300000|2024-09-18 09:55:00|4285.2|4285.2|4283.69|4283.69|4285.2|4285.2|4283.42|4283.42|0
1726653600000|2024-09-18 10:00:00|4283.8|4283.8|4283.99|4283.99|4283.99|4283.99|4282.36|4282.36|0
1726653900000|2024-09-18 10:05:00|4284.12|4284.12|4280.37|4280.37|4284.2|4284.2|4280.37|4280.37|0
1726654200000|2024-09-18 10:10:00|4281.04|4281.04|4281.31|4281.31|4282.25|4282.25|4280.2|4280.2|0
1726654500000|2024-09-18 10:15:00|4281.45|4281.45|4281.81|4281.81|4281.81|4281.81|4280.66|4280.66|0
1726654800000|2024-09-18 10:20:00|4282.14|4282.14|4284.82|4284.82|4284.82|4284.82|4282.14|4282.14|0
1726655100000|2024-09-18 10:25:00|4285.15|4285.15|4285.76|4285.76|4285.76|4285.76|4284.88|4284.88|0
1726655400000|2024-09-18 10:30:00|4285.43|4285.43|4283.27|4283.27|4286.07|4286.07|4283.27|4283.27|0
1726655700000|2024-09-18 10:35:00|4283.4|4283.4|4284.06|4284.06|4284.43|4284.43|4283.29|4283.29|0
1726656000000|2024-09-18 10:40:00|4283.99|4283.99|4281.68|4281.68|4283.99|4283.99|4281.28|4281.28|0
1726656300000|2024-09-18 10:45:00|4281.82|4281.82|4279.02|4279.02|4281.82|4281.82|4278.72|4278.72|0
1726656600000|2024-09-18 10:50:00|4279.01|4279.01|4279.11|4279.11|4280.79|4280.79|4277.99|4277.99|0
1726656900000|2024-09-18 10:55:00|4278.98|4278.98|4280.9|4280.9|4281.32|4281.32|4278.98|4278.98|0
1726657200000|2024-09-18 11:00:00|4280.82|4280.82|4283.25|4283.25|4283.31|4283.31|4280.17|4280.17|0
1726657500000|2024-09-18 11:05:00|4282.9|4282.9|4283.34|4283.34|4283.67|4283.67|4282.3|4282.3|0
1726657800000|2024-09-18 11:10:00|4283.31|4283.31|4285.26|4285.26|4285.48|4285.48|4283.31|4283.31|0
1726658100000|2024-09-18 11:15:00|4285.14|4285.14|4286.64|4286.64|4287.69|4287.69|4285.14|4285.14|0
1726658400000|2024-09-18 11:20:00|4286.3|4286.3|4287.61|4287.61|4287.61|4287.61|4285.63|4285.63|0
1726658700000|2024-09-18 11:25:00|4287.53|4287.53|4288.7|4288.7|4289.04|4289.04|4287.53|4287.53|0
1726659000000|2024-09-18 11:30:00|4288.83|4288.83|4290.37|4290.37|4290.78|4290.78|4288.75|4288.75|0
1726659300000|2024-09-18 11:35:00|4289.7|4289.7|4287.31|4287.31|4289.7|4289.7|4287.31|4287.31|0
1726659600000|2024-09-18 11:40:00|4287.09|4287.09|4286.92|4286.92|4287.33|4287.33|4286.01|4286.01|0
1726659900000|2024-09-18 11:45:00|4286.69|4286.69|4287.22|4287.22|4287.22|4287.22|4285.9|4285.9|0
1726660200000|2024-09-18 11:50:00|4286.89|4286.89|4286.87|4286.87|4287.54|4287.54|4285.4|4285.4|0
1726660500000|2024-09-18 11:55:00|4286.76|4286.76|4287.3|4287.3|4287.37|4287.37|4286.09|4286.09|0
1726660800000|2024-09-18 12:00:00|4286.96|4286.96|4288.45|4288.45|4289.05|4289.05|4286.25|4286.25|0
1726661100000|2024-09-18 12:05:00|4288.32|4288.32|4288.95|4288.95|4288.95|4288.95|4287.85|4287.85|0
1726661400000|2024-09-18 12:10:00|4289.1|4289.1|4286.55|4286.55|4289.11|4289.11|4285.42|4285.42|0
1726661700000|2024-09-18 12:15:00|4287.77|4287.77|4289.36|4289.36|4289.36|4289.36|4287.71|4287.71|0
1726662000000|2024-09-18 12:20:00|4289.29|4289.29|4286.75|4286.75|4289.29|4289.29|4286.14|4286.14|0
1726662300000|2024-09-18 12:25:00|4286.08|4286.08|4287.65|4287.65|4289.03|4289.03|4286.08|4286.08|0
1726662600000|2024-09-18 12:30:00|4287.57|4287.57|4286.35|4286.35|4287.57|4287.57|4284.38|4284.38|0
1726662900000|2024-09-18 12:35:00|4286.49|4286.49|4287.81|4287.81|4288.07|4288.07|4286.49|4286.49|0
1726663200000|2024-09-18 12:40:00|4287.68|4287.68|4284.04|4284.04|4287.75|4287.75|4283.99|4283.99|0
1726663500000|2024-09-18 12:45:00|4284.6|4284.6|4285.91|4285.91|4286.02|4286.02|4283.63|4283.63|0
1726663800000|2024-09-18 12:50:00|4285.9|4285.9|4284.76|4284.76|4286.47|4286.47|4284.22|4284.22|0
1726664100000|2024-09-18 12:55:00|4284.9|4284.9|4285.01|4285.01|4285.32|4285.32|4284.74|4284.74|0
1726664400000|2024-09-18 13:00:00|4284.88|4284.88|4279.98|4279.98|4284.88|4284.88|4279.67|4279.67|0
1726664700000|2024-09-18 13:05:00|4279.65|4279.65|4278.95|4278.95|4279.65|4279.65|4275.21|4275.21|0
1726665000000|2024-09-18 13:10:00|4278.81|4278.81|4275.05|4275.05|4278.81|4278.81|4274.92|4274.92|0
1726665300000|2024-09-18 13:15:00|4275.07|4275.07|4276.83|4276.83|4276.83|4276.83|4274.05|4274.05|0
1726665600000|2024-09-18 13:20:00|4276.5|4276.5|4278.04|4278.04|4278.25|4278.25|4275.83|4275.83|0
1726665900000|2024-09-18 13:25:00|4278.71|4278.71|4273.62|4273.62|4278.87|4278.87|4272.84|4272.84|0
1726666200000|2024-09-18 13:30:00|4273.88|4273.88|4269.81|4269.81|4274.46|4274.46|4265.98|4265.98|0
1726666500000|2024-09-18 13:35:00|4269.47|4269.47|4269.1|4269.1|4270.5|4270.5|4267.51|4267.51|0
1726666800000|2024-09-18 13:40:00|4269.44|4269.44|4268.18|4268.18|4271.4|4271.4|4267.17|4267.17|0
1726667100000|2024-09-18 13:45:00|4268.26|4268.26|4272.97|4272.97|4273.46|4273.46|4268.26|4268.26|0
1726667400000|2024-09-18 13:50:00|4272.83|4272.83|4269.64|4269.64|4272.97|4272.97|4268.84|4268.84|0
1726667700000|2024-09-18 13:55:00|4269.51|4269.51|4268.46|4268.46|4270.74|4270.74|4268.12|4268.12|0
1726668000000|2024-09-18 14:00:00|4268.54|4268.54|4264.52|4264.52|4268.54|4268.54|4264.3|4264.3|0
1726668300000|2024-09-18 14:05:00|4264.74|4264.74|4262.22|4262.22|4265.91|4265.91|4260.56|4260.56|0
1726668600000|2024-09-18 14:10:00|4261.89|4261.89|4260.66|4260.66|4263.24|4263.24|4259.09|4259.09|0
1726668900000|2024-09-18 14:15:00|4260.99|4260.99|4264.78|4264.78|4266.25|4266.25|4260.29|4260.29|0
1726669200000|2024-09-18 14:20:00|4265.12|4265.12|4263.01|4263.01|4265.12|4265.12|4262.51|4262.51|0
1726669500000|2024-09-18 14:25:00|4262|4262|4269.14|4269.14|4269.87|4269.87|4262|4262|0
1726669800000|2024-09-18 14:30:00|4269.03|4269.03|4265.83|4265.83|4269.12|4269.12|4264.86|4264.86|0
1726670100000|2024-09-18 14:35:00|4266.16|4266.16|4270.18|4270.18|4270.4|4270.4|4265.78|4265.78|0
1726670400000|2024-09-18 14:40:00|4270.05|4270.05|4273.48|4273.48|4273.91|4273.91|4270.05|4270.05|0
1726670700000|2024-09-18 14:45:00|4273.71|4273.71|4274.27|4274.27|4274.4|4274.4|4270.59|4270.59|0
1726671000000|2024-09-18 14:50:00|4274.05|4274.05|4273.68|4273.68|4274.58|4274.58|4272.26|4272.26|0
1726671300000|2024-09-18 14:55:00|4273.9|4273.9|4270.47|4270.47|4274.09|4274.09|4270.21|4270.21|0
1726671600000|2024-09-18 15:00:00|4271.02|4271.02|4268.03|4268.03|4272.34|4272.34|4267.92|4267.92|0
1726671900000|2024-09-18 15:05:00|4267.95|4267.95|4267.89|4267.89|4268.04|4268.04|4265.43|4265.43|0
1726672200000|2024-09-18 15:10:00|4268.02|4268.02|4270.1|4270.1|4270.36|4270.36|4266.34|4266.34|0
1726672500000|2024-09-18 15:15:00|4270.24|4270.24|4273.65|4273.65|4273.65|4273.65|4270.2|4270.2|0
1726672800000|2024-09-18 15:20:00|4273.87|4273.87|4271.49|4271.49|4274.01|4274.01|4271.49|4271.49|0
1726673100000|2024-09-18 15:25:00|4271.82|4271.82|4273.39|4273.39|4273.39|4273.39|4270.51|4270.51|0
1726730100000|2024-09-19 07:15:00|4317.68|4317.68|4323.14|4323.14|4324|4324|4317.41|4317.41|0
1726730400000|2024-09-19 07:20:00|4323.41|4323.41|4323.53|4323.53|4324.97|4324.97|4322.18|4322.18|0
1726730700000|2024-09-19 07:25:00|4323.66|4323.66|4320|4320|4326.2|4326.2|4319.9|4319.9|0
1726731000000|2024-09-19 07:30:00|4320.01|4320.01|4313.17|4313.17|4320.01|4320.01|4311.84|4311.84|0
1726731300000|2024-09-19 07:35:00|4313.58|4313.58|4308.23|4308.23|4314.03|4314.03|4307.58|4307.58|0
1726731600000|2024-09-19 07:40:00|4308.17|4308.17|4309.51|4309.51|4314.38|4314.38|4308.17|4308.17|0
1726731900000|2024-09-19 07:45:00|4309.38|4309.38|4308.74|4308.74|4312.01|4312.01|4305.68|4305.68|0
1726732200000|2024-09-19 07:50:00|4309.08|4309.08|4307.01|4307.01|4309.54|4309.54|4305.82|4305.82|0
1726732500000|2024-09-19 07:55:00|4307.23|4307.23|4317|4317|4317.8|4317.8|4307.23|4307.23|0
1726732800000|2024-09-19 08:00:00|4316.93|4316.93|4314.94|4314.94|4317.31|4317.31|4308.77|4308.77|0
1726733100000|2024-09-19 08:05:00|4314.83|4314.83|4309.56|4309.56|4315.11|4315.11|4309.13|4309.13|0
1726733400000|2024-09-19 08:10:00|4309.59|4309.59|4318.54|4318.54|4319.02|4319.02|4308.89|4308.89|0
1726733700000|2024-09-19 08:15:00|4318.49|4318.49|4310.98|4310.98|4318.51|4318.51|4310.98|4310.98|0
1726734000000|2024-09-19 08:20:00|4311.06|4311.06|4310.05|4310.05|4311.06|4311.06|4308.41|4308.41|0
1726734300000|2024-09-19 08:25:00|4310.16|4310.16|4307.15|4307.15|4310.16|4310.16|4305.09|4305.09|0
1726734600000|2024-09-19 08:30:00|4307.22|4307.22|4310.24|4310.24|4311.6|4311.6|4307.22|4307.22|0
1726734900000|2024-09-19 08:35:00|4310.46|4310.46|4311.27|4311.27|4311.27|4311.27|4309.69|4309.69|0
1726735200000|2024-09-19 08:40:00|4311.34|4311.34|4315.48|4315.48|4316.7|4316.7|4311.34|4311.34|0
1726735500000|2024-09-19 08:45:00|4315.13|4315.13|4315.05|4315.05|4315.13|4315.13|4313.01|4313.01|0
1726735800000|2024-09-19 08:50:00|4315.39|4315.39|4317.01|4317.01|4318.96|4318.96|4315.39|4315.39|0
1726736100000|2024-09-19 08:55:00|4317.31|4317.31|4317.94|4317.94|4319.7|4319.7|4317.12|4317.12|0
1726736400000|2024-09-19 09:00:00|4317.67|4317.67|4312.52|4312.52|4317.67|4317.67|4312.52|4312.52|0
1726736700000|2024-09-19 09:05:00|4312.86|4312.86|4307.26|4307.26|4314.07|4314.07|4306.98|4306.98|0
1726737000000|2024-09-19 09:10:00|4306.93|4306.93|4310.59|4310.59|4310.73|4310.73|4306.24|4306.24|0
1726737300000|2024-09-19 09:15:00|4310.7|4310.7|4319.16|4319.16|4319.16|4319.16|4310.26|4310.26|0
1726737600000|2024-09-19 09:20:00|4319.49|4319.49|4321.24|4321.24|4323.29|4323.29|4318.64|4318.64|0
1726737900000|2024-09-19 09:25:00|4320.91|4320.91|4326.53|4326.53|4327.74|4327.74|4319.98|4319.98|0
1726738200000|2024-09-19 09:30:00|4326.39|4326.39|4323.47|4323.47|4326.67|4326.67|4323.44|4323.44|0
1726738500000|2024-09-19 09:35:00|4323.48|4323.48|4323.74|4323.74|4325.7|4325.7|4322.86|4322.86|0
1726738800000|2024-09-19 09:40:00|4323.61|4323.61|4334.63|4334.63|4334.78|4334.78|4323.61|4323.61|0
1726739100000|2024-09-19 09:45:00|4334.5|4334.5|4333.3|4333.3|4334.83|4334.83|4331.36|4331.36|0
1726739400000|2024-09-19 09:50:00|4333.08|4333.08|4331.73|4331.73|4333.48|4333.48|4331.3|4331.3|0
1726739700000|2024-09-19 09:55:00|4331.06|4331.06|4332.68|4332.68|4333.28|4333.28|4330.38|4330.38|0
1726740000000|2024-09-19 10:00:00|4332.75|4332.75|4330.04|4330.04|4332.94|4332.94|4330.04|4330.04|0
1726740300000|2024-09-19 10:05:00|4329.7|4329.7|4331.71|4331.71|4332.46|4332.46|4329.68|4329.68|0
1726740600000|2024-09-19 10:10:00|4331.38|4331.38|4327.38|4327.38|4332.36|4332.36|4327.38|4327.38|0
1726740900000|2024-09-19 10:15:00|4327.23|4327.23|4325.94|4325.94|4329.53|4329.53|4325.68|4325.68|0
1726741200000|2024-09-19 10:20:00|4326.51|4326.51|4330.81|4330.81|4332.02|4332.02|4326.39|4326.39|0
1726741500000|2024-09-19 10:25:00|4331.14|4331.14|4328.94|4328.94|4331.7|4331.7|4326.83|4326.83|0
1726741800000|2024-09-19 10:30:00|4329.02|4329.02|4334.86|4334.86|4334.86|4334.86|4329.02|4329.02|0
1726742100000|2024-09-19 10:35:00|4334.53|4334.53|4331.67|4331.67|4334.53|4334.53|4331.09|4331.09|0
1726742400000|2024-09-19 10:40:00|4332.01|4332.01|4330.12|4330.12|4333.73|4333.73|4329.43|4329.43|0
1726742700000|2024-09-19 10:45:00|4329.78|4329.78|4330.57|4330.57|4330.95|4330.95|4328.93|4328.93|0
1726743000000|2024-09-19 10:50:00|4330.46|4330.46|4333.12|4333.12|4333.55|4333.55|4329.69|4329.69|0
1726743300000|2024-09-19 10:55:00|4332.79|4332.79|4333.44|4333.44|4333.93|4333.93|4332.34|4332.34|0
1726743600000|2024-09-19 11:00:00|4334.11|4334.11|4321.16|4321.16|4334.11|4334.11|4321.16|4321.16|0
1726743900000|2024-09-19 11:05:00|4320.9|4320.9|4316.55|4316.55|4321.21|4321.21|4316.55|4316.55|0
1726744200000|2024-09-19 11:10:00|4316.41|4316.41|4318.83|4318.83|4320.49|4320.49|4316.41|4316.41|0
1726744500000|2024-09-19 11:15:00|4318.5|4318.5|4321.73|4321.73|4321.73|4321.73|4316.68|4316.68|0
1726744800000|2024-09-19 11:20:00|4322.4|4322.4|4320.28|4320.28|4324.43|4324.43|4320.28|4320.28|0
1726745100000|2024-09-19 11:25:00|4319.62|4319.62|4320.03|4320.03|4321.31|4321.31|4319.37|4319.37|0
1726745400000|2024-09-19 11:30:00|4320.3|4320.3|4321.35|4321.35|4321.99|4321.99|4320.24|4320.24|0
1726745700000|2024-09-19 11:35:00|4321.29|4321.29|4322.47|4322.47|4323.29|4323.29|4321.29|4321.29|0
1726746000000|2024-09-19 11:40:00|4322.81|4322.81|4326.7|4326.7|4327.57|4327.57|4322.81|4322.81|0
1726746300000|2024-09-19 11:45:00|4326.37|4326.37|4324.06|4324.06|4326.37|4326.37|4323.93|4323.93|0
1726746600000|2024-09-19 11:50:00|4324.12|4324.12|4325.3|4325.3|4326.29|4326.29|4323.31|4323.31|0
1726746900000|2024-09-19 11:55:00|4325.24|4325.24|4325.09|4325.09|4325.44|4325.44|4324.7|4324.7|0
1726747200000|2024-09-19 12:00:00|4325.22|4325.22|4323|4323|4325.54|4325.54|4323|4323|0
1726747500000|2024-09-19 12:05:00|4323.08|4323.08|4322.46|4322.46|4323.08|4323.08|4321.71|4321.71|0
1726747800000|2024-09-19 12:10:00|4322.12|4322.12|4324.98|4324.98|4325.44|4325.44|4321.97|4321.97|0
1726748100000|2024-09-19 12:15:00|4325.31|4325.31|4326.39|4326.39|4326.8|4326.8|4323.99|4323.99|0
1726748400000|2024-09-19 12:20:00|4326.5|4326.5|4318.42|4318.42|4326.5|4326.5|4318.42|4318.42|0
1726748700000|2024-09-19 12:25:00|4318.75|4318.75|4320.48|4320.48|4320.65|4320.65|4318.12|4318.12|0
1726749000000|2024-09-19 12:30:00|4320.6|4320.6|4328.45|4328.45|4330.2|4330.2|4320.6|4320.6|0
1726749300000|2024-09-19 12:35:00|4328.5|4328.5|4324.51|4324.51|4329|4329|4324.05|4324.05|0
1726749600000|2024-09-19 12:40:00|4324.85|4324.85|4328.07|4328.07|4328.78|4328.78|4324.85|4324.85|0
1726749900000|2024-09-19 12:45:00|4328.52|4328.52|4329.16|4329.16|4330.1|4330.1|4327.71|4327.71|0
1726750200000|2024-09-19 12:50:00|4329.3|4329.3|4329.64|4329.64|4330.98|4330.98|4328.51|4328.51|0
1726750500000|2024-09-19 12:55:00|4329.98|4329.98|4328.78|4328.78|4331.84|4331.84|4328.44|4328.44|0
1726750800000|2024-09-19 13:00:00|4328.83|4328.83|4326.05|4326.05|4328.83|4328.83|4325.52|4325.52|0
1726751100000|2024-09-19 13:05:00|4325.95|4325.95|4326.12|4326.12|4326.22|4326.22|4324.57|4324.57|0
1726751400000|2024-09-19 13:10:00|4326.1|4326.1|4327.46|4327.46|4327.46|4327.46|4325.39|4325.39|0
1726751700000|2024-09-19 13:15:00|4327.48|4327.48|4334.55|4334.55|4334.55|4334.55|4327.48|4327.48|0
1726752000000|2024-09-19 13:20:00|4334.67|4334.67|4336.61|4336.61|4338.52|4338.52|4334.67|4334.67|0
1726752300000|2024-09-19 13:25:00|4336.28|4336.28|4335.65|4335.65|4337.66|4337.66|4334.97|4334.97|0
1726752600000|2024-09-19 13:30:00|4335.78|4335.78|4329.81|4329.81|4338.25|4338.25|4328.69|4328.69|0
1726752900000|2024-09-19 13:35:00|4329.7|4329.7|4332.23|4332.23|4332.29|4332.29|4324.88|4324.88|0
1726753200000|2024-09-19 13:40:00|4331.77|4331.77|4317.78|4317.78|4331.77|4331.77|4317.53|4317.53|0
1726753500000|2024-09-19 13:45:00|4317.71|4317.71|4316.52|4316.52|4317.78|4317.78|4312.41|4312.41|0
1726753800000|2024-09-19 13:50:00|4316.65|4316.65|4319.65|4319.65|4320|4320|4311.7|4311.7|0
1726754100000|2024-09-19 13:55:00|4319.72|4319.72|4328.78|4328.78|4329.94|4329.94|4319.72|4319.72|0
1726754400000|2024-09-19 14:00:00|4328.92|4328.92|4327.55|4327.55|4331.26|4331.26|4324.46|4324.46|0
1726754700000|2024-09-19 14:05:00|4327.33|4327.33|4325.1|4325.1|4328.22|4328.22|4322.45|4322.45|0
1726755000000|2024-09-19 14:10:00|4324.97|4324.97|4326.97|4326.97|4328.91|4328.91|4324.26|4324.26|0
1726755300000|2024-09-19 14:15:00|4327.3|4327.3|4330.19|4330.19|4331.14|4331.14|4326.04|4326.04|0
1726755600000|2024-09-19 14:20:00|4330.72|4330.72|4329.44|4329.44|4331.29|4331.29|4327.31|4327.31|0
1726755900000|2024-09-19 14:25:00|4329.78|4329.78|4332.26|4332.26|4332.26|4332.26|4328.57|4328.57|0
1726756200000|2024-09-19 14:30:00|4332.39|4332.39|4332.75|4332.75|4334.05|4334.05|4331.09|4331.09|0
1726756500000|2024-09-19 14:35:00|4332.88|4332.88|4334.18|4334.18|4334.24|4334.24|4331.18|4331.18|0
1726756800000|2024-09-19 14:40:00|4334.25|4334.25|4332.45|4332.45|4334.39|4334.39|4330.25|4330.25|0
1726757100000|2024-09-19 14:45:00|4332.43|4332.43|4332.65|4332.65|4332.65|4332.65|4326|4326|0
1726757400000|2024-09-19 14:50:00|4333.01|4333.01|4329.22|4329.22|4334.54|4334.54|4329.22|4329.22|0
1726757700000|2024-09-19 14:55:00|4328.68|4328.68|4328.03|4328.03|4329.38|4329.38|4326.49|4326.49|0
1726758000000|2024-09-19 15:00:00|4328.08|4328.08|4332.38|4332.38|4332.46|4332.46|4325.8|4325.8|0
1726758300000|2024-09-19 15:05:00|4332.25|4332.25|4327.31|4327.31|4332.25|4332.25|4326.09|4326.09|0
1726758600000|2024-09-19 15:10:00|4327.09|4327.09|4328.18|4328.18|4331.75|4331.75|4327.09|4327.09|0
1726758900000|2024-09-19 15:15:00|4327.85|4327.85|4332.09|4332.09|4332.89|4332.89|4327.85|4327.85|0
1726759200000|2024-09-19 15:20:00|4332.2|4332.2|4331.45|4331.45|4333.62|4333.62|4330.54|4330.54|0
1726759500000|2024-09-19 15:25:00|4331.58|4331.58|4337.92|4337.92|4340.89|4340.89|4331.58|4331.58|0
1726816500000|2024-09-20 07:15:00|4308.66|4308.66|4312.57|4312.57|4312.57|4312.57|4302.84|4302.84|0
1726816800000|2024-09-20 07:20:00|4312.96|4312.96|4307.39|4307.39|4313.7|4313.7|4307.39|4307.39|0
1726817100000|2024-09-20 07:25:00|4307.05|4307.05|4309.46|4309.46|4309.79|4309.79|4306.35|4306.35|0
1726817400000|2024-09-20 07:30:00|4309.54|4309.54|4304.77|4304.77|4312.55|4312.55|4303.78|4303.78|0
1726817700000|2024-09-20 07:35:00|4304.82|4304.82|4306.52|4306.52|4307.7|4307.7|4304|4304|0
1726818000000|2024-09-20 07:40:00|4306.53|4306.53|4311.1|4311.1|4311.49|4311.49|4305.81|4305.81|0
1726818300000|2024-09-20 07:45:00|4311.05|4311.05|4310.54|4310.54|4311.29|4311.29|4307.11|4307.11|0
1726818600000|2024-09-20 07:50:00|4310.27|4310.27|4308.59|4308.59|4311.82|4311.82|4308.46|4308.46|0
1726818900000|2024-09-20 07:55:00|4308.92|4308.92|4313.74|4313.74|4315.39|4315.39|4307.99|4307.99|0
1726819200000|2024-09-20 08:00:00|4314.6|4314.6|4312.58|4312.58|4317.74|4317.74|4312.58|4312.58|0
1726819500000|2024-09-20 08:05:00|4313.25|4313.25|4309.75|4309.75|4313.92|4313.92|4306.87|4306.87|0
1726819800000|2024-09-20 08:10:00|4309.64|4309.64|4318.14|4318.14|4318.14|4318.14|4309.2|4309.2|0
1726820100000|2024-09-20 08:15:00|4317.8|4317.8|4311.79|4311.79|4318.23|4318.23|4311.18|4311.18|0
1726820400000|2024-09-20 08:20:00|4311.12|4311.12|4306.63|4306.63|4311.12|4311.12|4306.57|4306.57|0
1726820700000|2024-09-20 08:25:00|4306.87|4306.87|4308.08|4308.08|4308.66|4308.66|4306.87|4306.87|0
1726821000000|2024-09-20 08:30:00|4307.94|4307.94|4305.54|4305.54|4308.45|4308.45|4305.54|4305.54|0
1726821300000|2024-09-20 08:35:00|4305.8|4305.8|4309.13|4309.13|4310.26|4310.26|4305.8|4305.8|0
1726821600000|2024-09-20 08:40:00|4309.8|4309.8|4314.46|4314.46|4314.74|4314.74|4309.8|4309.8|0
1726821900000|2024-09-20 08:45:00|4314.59|4314.59|4313.78|4313.78|4315.31|4315.31|4313.33|4313.33|0
1726822200000|2024-09-20 08:50:00|4313.91|4313.91|4316.2|4316.2|4319.24|4319.24|4312.42|4312.42|0
1726822500000|2024-09-20 08:55:00|4316.54|4316.54|4315.05|4315.05|4316.87|4316.87|4314.38|4314.38|0
1726822800000|2024-09-20 09:00:00|4315.03|4315.03|4309.28|4309.28|4315.03|4315.03|4307.69|4307.69|0
1726823100000|2024-09-20 09:05:00|4309.25|4309.25|4301.47|4301.47|4309.25|4309.25|4299.67|4299.67|0
1726823700000|2024-09-20 09:15:00|4301.3|4301.3|4293.91|4293.91|4301.3|4301.3|4291.32|4291.32|0
1726824000000|2024-09-20 09:20:00|4294.02|4294.02|4288.71|4288.71|4294.02|4294.02|4287.31|4287.31|0
1726824300000|2024-09-20 09:25:00|4288.82|4288.82|4288.77|4288.77|4290.15|4290.15|4284.93|4284.93|0
1726824600000|2024-09-20 09:30:00|4289|4289|4281.81|4281.81|4289|4289|4281.7|4281.7|0
1726824900000|2024-09-20 09:35:00|4281.75|4281.75|4279.72|4279.72|4284.88|4284.88|4279.72|4279.72|0
1726825200000|2024-09-20 09:40:00|4279.07|4279.07|4285.19|4285.19|4285.29|4285.29|4277.52|4277.52|0
1726825500000|2024-09-20 09:45:00|4284.86|4284.86|4292.78|4292.78|4293.01|4293.01|4284.78|4284.78|0
1726825800000|2024-09-20 09:50:00|4291.24|4291.24|4289.15|4289.15|4294.52|4294.52|4288.58|4288.58|0
1726826100000|2024-09-20 09:55:00|4288.53|4288.53|4296.32|4296.32|4297.2|4297.2|4288.53|4288.53|0
1726826400000|2024-09-20 10:00:00|4297.46|4297.46|4300.44|4300.44|4304.61|4304.61|4296.95|4296.95|0
1726826700000|2024-09-20 10:05:00|4300.42|4300.42|4296.77|4296.77|4303.14|4303.14|4296.63|4296.63|0
1726827000000|2024-09-20 10:10:00|4296.62|4296.62|4303.7|4303.7|4304.31|4304.31|4296.1|4296.1|0
1726827300000|2024-09-20 10:15:00|4303.57|4303.57|4306.34|4306.34|4307.57|4307.57|4303.57|4303.57|0
1726827600000|2024-09-20 10:20:00|4306.29|4306.29|4310.96|4310.96|4311.22|4311.22|4305.16|4305.16|0
1726827900000|2024-09-20 10:25:00|4311.21|4311.21|4319.21|4319.21|4319.22|4319.22|4311.21|4311.21|0
1726828200000|2024-09-20 10:30:00|4319.13|4319.13|4318.16|4318.16|4319.6|4319.6|4316.92|4316.92|0
1726828500000|2024-09-20 10:35:00|4319.83|4319.83|4319.97|4319.97|4322.16|4322.16|4319.64|4319.64|0
1726828800000|2024-09-20 10:40:00|4319.74|4319.74|4322.4|4322.4|4322.4|4322.4|4318.07|4318.07|0
1726829100000|2024-09-20 10:45:00|4322.27|4322.27|4319.75|4319.75|4322.27|4322.27|4316.88|4316.88|0
1726829400000|2024-09-20 10:50:00|4319.79|4319.79|4318.12|4318.12|4322.85|4322.85|4318.12|4318.12|0
1726829700000|2024-09-20 10:55:00|4317.98|4317.98|4323.47|4323.47|4323.64|4323.64|4317.82|4317.82|0
1726830000000|2024-09-20 11:00:00|4323.61|4323.61|4325.65|4325.65|4327.33|4327.33|4323.61|4323.61|0
1726830300000|2024-09-20 11:05:00|4325.78|4325.78|4323.81|4323.81|4326.78|4326.78|4323.77|4323.77|0
1726830600000|2024-09-20 11:10:00|4323.48|4323.48|4318.96|4318.96|4323.48|4323.48|4318.16|4318.16|0
1726830900000|2024-09-20 11:15:00|4319.29|4319.29|4317.75|4317.75|4321.37|4321.37|4317.75|4317.75|0
1726831200000|2024-09-20 11:20:00|4317.42|4317.42|4313.01|4313.01|4317.42|4317.42|4311.66|4311.66|0
1726831500000|2024-09-20 11:25:00|4313.35|4313.35|4311.33|4311.33|4313.72|4313.72|4311.33|4311.33|0
1726831800000|2024-09-20 11:30:00|4311.29|4311.29|4309.74|4309.74|4315.27|4315.27|4309.74|4309.74|0
1726832100000|2024-09-20 11:35:00|4310.08|4310.08|4308.48|4308.48|4310.08|4310.08|4308.35|4308.35|0
1726832400000|2024-09-20 11:40:00|4308.41|4308.41|4310.02|4310.02|4310.36|4310.36|4308.26|4308.26|0
1726832700000|2024-09-20 11:45:00|4309.69|4309.69|4306.24|4306.24|4310.08|4310.08|4306.24|4306.24|0
1726833000000|2024-09-20 11:50:00|4306.35|4306.35|4308.23|4308.23|4309|4309|4305.56|4305.56|0
1726833300000|2024-09-20 11:55:00|4308.72|4308.72|4310.64|4310.64|4310.78|4310.78|4307.96|4307.96|0
1726833600000|2024-09-20 12:00:00|4310.98|4310.98|4309.55|4309.55|4310.98|4310.98|4308.71|4308.71|0
1726833900000|2024-09-20 12:05:00|4309.89|4309.89|4310.24|4310.24|4311.19|4311.19|4309.89|4309.89|0
1726834200000|2024-09-20 12:10:00|4309.91|4309.91|4309.7|4309.7|4311.72|4311.72|4308.82|4308.82|0
1726834500000|2024-09-20 12:15:00|4309.37|4309.37|4305.49|4305.49|4309.37|4309.37|4305.28|4305.28|0
1726834800000|2024-09-20 12:20:00|4305.5|4305.5|4305.48|4305.48|4306.32|4306.32|4304.44|4304.44|0
1726835100000|2024-09-20 12:25:00|4305.82|4305.82|4304.82|4304.82|4306.38|4306.38|4304.82|4304.82|0
1726835400000|2024-09-20 12:30:00|4304.49|4304.49|4301.17|4301.17|4304.49|4304.49|4301.12|4301.12|0
1726835700000|2024-09-20 12:35:00|4300.3|4300.3|4302.99|4302.99|4303.16|4303.16|4298.78|4298.78|0
1726836000000|2024-09-20 12:40:00|4302.96|4302.96|4300.67|4300.67|4303.05|4303.05|4300.25|4300.25|0
1726836300000|2024-09-20 12:45:00|4300.64|4300.64|4298.27|4298.27|4301.78|4301.78|4298.27|4298.27|0
1726836600000|2024-09-20 12:50:00|4298.4|4298.4|4296.77|4296.77|4298.74|4298.74|4296.23|4296.23|0
1726836900000|2024-09-20 12:55:00|4296.98|4296.98|4295.41|4295.41|4298.11|4298.11|4295.41|4295.41|0
1726837200000|2024-09-20 13:00:00|4295.74|4295.74|4292.55|4292.55|4295.74|4295.74|4289.97|4289.97|0
1726837500000|2024-09-20 13:05:00|4293.22|4293.22|4297.49|4297.49|4297.49|4297.49|4293.17|4293.17|0
1726837800000|2024-09-20 13:10:00|4298.57|4298.57|4299.9|4299.9|4301.49|4301.49|4298.57|4298.57|0
1726838100000|2024-09-20 13:15:00|4299.77|4299.77|4296.25|4296.25|4300.03|4300.03|4295.45|4295.45|0
1726838400000|2024-09-20 13:20:00|4296.58|4296.58|4294.94|4294.94|4296.58|4296.58|4294.08|4294.08|0
1726838700000|2024-09-20 13:25:00|4294.83|4294.83|4295.34|4295.34|4296.06|4296.06|4294.83|4294.83|0
1726839000000|2024-09-20 13:30:00|4295.57|4295.57|4284.72|4284.72|4296.23|4296.23|4284.48|4284.48|0
1726839300000|2024-09-20 13:35:00|4284.77|4284.77|4287.71|4287.71|4288.32|4288.32|4280.95|4280.95|0
1726839600000|2024-09-20 13:40:00|4287.37|4287.37|4281.59|4281.59|4287.37|4287.37|4281.37|4281.37|0
1726839900000|2024-09-20 13:45:00|4281.82|4281.82|4278.78|4278.78|4286.14|4286.14|4278.78|4278.78|0
1726840200000|2024-09-20 13:50:00|4278.56|4278.56|4278.18|4278.18|4281.34|4281.34|4276.83|4276.83|0
1726840500000|2024-09-20 13:55:00|4278.62|4278.62|4281.6|4281.6|4283.95|4283.95|4278.62|4278.62|0
1726840800000|2024-09-20 14:00:00|4281.52|4281.52|4275.19|4275.19|4281.52|4281.52|4274.83|4274.83|0
1726841100000|2024-09-20 14:05:00|4275.32|4275.32|4279.17|4279.17|4284.09|4284.09|4275.32|4275.32|0
1726841400000|2024-09-20 14:10:00|4279.51|4279.51|4274.8|4274.8|4279.96|4279.96|4274.42|4274.42|0
1726841700000|2024-09-20 14:15:00|4274.7|4274.7|4281.42|4281.42|4282.15|4282.15|4274.5|4274.5|0
1726842000000|2024-09-20 14:20:00|4281.41|4281.41|4276.26|4276.26|4282.5|4282.5|4276.26|4276.26|0
1726842300000|2024-09-20 14:25:00|4275.93|4275.93|4274.97|4274.97|4276.3|4276.3|4274.44|4274.44|0
1726842600000|2024-09-20 14:30:00|4274.64|4274.64|4283.11|4283.11|4283.14|4283.14|4274.59|4274.59|0
1726842900000|2024-09-20 14:35:00|4282.84|4282.84|4278.11|4278.11|4282.84|4282.84|4278.11|4278.11|0
1726843200000|2024-09-20 14:40:00|4277.98|4277.98|4272.81|4272.81|4278.74|4278.74|4272.61|4272.61|0
1726843500000|2024-09-20 14:45:00|4272.29|4272.29|4276.4|4276.4|4276.94|4276.94|4271.74|4271.74|0
1726843800000|2024-09-20 14:50:00|4276.53|4276.53|4279.75|4279.75|4282.96|4282.96|4276.36|4276.36|0
1726844100000|2024-09-20 14:55:00|4279.41|4279.41|4280.62|4280.62|4281.72|4281.72|4278.56|4278.56|0
1726844400000|2024-09-20 15:00:00|4280.4|4280.4|4276.73|4276.73|4281.86|4281.86|4276.73|4276.73|0
1726844700000|2024-09-20 15:05:00|4276.86|4276.86|4281.34|4281.34|4281.53|4281.53|4276.4|4276.4|0
1726845000000|2024-09-20 15:10:00|4281.01|4281.01|4280.8|4280.8|4282.59|4282.59|4279.38|4279.38|0
1726845300000|2024-09-20 15:15:00|4280.91|4280.91|4279.06|4279.06|4281.66|4281.66|4275.31|4275.31|0
1726845600000|2024-09-20 15:20:00|4279.17|4279.17|4276.87|4276.87|4279.51|4279.51|4276.84|4276.84|0
1726845900000|2024-09-20 15:25:00|4276.88|4276.88|4275.16|4275.16|4276.88|4276.88|4273.73|4273.73|0
1727075700000|2024-09-23 07:15:00|4292.93|4292.93|4279.75|4279.75|4292.93|4292.93|4279.39|4279.39|0
1727076000000|2024-09-23 07:20:00|4279.6|4279.6|4286.47|4286.47|4288.62|4288.62|4279.6|4279.6|0
1727076300000|2024-09-23 07:25:00|4286.8|4286.8|4287.16|4287.16|4289.76|4289.76|4285.34|4285.34|0
1727076600000|2024-09-23 07:30:00|4285.89|4285.89|4288.13|4288.13|4290.19|4290.19|4280.3|4280.3|0
1727076900000|2024-09-23 07:35:00|4288.46|4288.46|4296.56|4296.56|4296.56|4296.56|4287.35|4287.35|0
1727077200000|2024-09-23 07:40:00|4296.23|4296.23|4300.07|4300.07|4300.54|4300.54|4295.23|4295.23|0
1727077500000|2024-09-23 07:45:00|4300.14|4300.14|4302.47|4302.47|4303.74|4303.74|4300.14|4300.14|0
1727077800000|2024-09-23 07:50:00|4302.14|4302.14|4303.52|4303.52|4303.71|4303.71|4301.02|4301.02|0
1727078100000|2024-09-23 07:55:00|4303.75|4303.75|4305.57|4305.57|4305.99|4305.99|4302.12|4302.12|0
1727078400000|2024-09-23 08:00:00|4306.03|4306.03|4301.96|4301.96|4310.93|4310.93|4301.7|4301.7|0
1727078700000|2024-09-23 08:05:00|4301.7|4301.7|4294.37|4294.37|4301.7|4301.7|4294.37|4294.37|0
1727079000000|2024-09-23 08:10:00|4295.04|4295.04|4289.69|4289.69|4296.82|4296.82|4289.56|4289.56|0
1727079300000|2024-09-23 08:15:00|4290.06|4290.06|4293.08|4293.08|4293.08|4293.08|4287.14|4287.14|0
1727079600000|2024-09-23 08:20:00|4293.41|4293.41|4296.59|4296.59|4297.44|4297.44|4293.41|4293.41|0
1727079900000|2024-09-23 08:25:00|4298.34|4298.34|4298.76|4298.76|4299.67|4299.67|4298.03|4298.03|0
1727080200000|2024-09-23 08:30:00|4298.98|4298.98|4292.27|4292.27|4300.17|4300.17|4291.88|4291.88|0
1727080500000|2024-09-23 08:35:00|4292.6|4292.6|4282.03|4282.03|4292.7|4292.7|4281.46|4281.46|0
1727080800000|2024-09-23 08:40:00|4281.37|4281.37|4280.66|4280.66|4281.37|4281.37|4273.87|4273.87|0
1727081100000|2024-09-23 08:45:00|4280.92|4280.92|4273.6|4273.6|4281.05|4281.05|4273.18|4273.18|0
1727081400000|2024-09-23 08:50:00|4275.58|4275.58|4282.15|4282.15|4282.15|4282.15|4275.58|4275.58|0
1727081700000|2024-09-23 08:55:00|4282.37|4282.37|4285.1|4285.1|4285.64|4285.64|4282.15|4282.15|0
1727082000000|2024-09-23 09:00:00|4284.77|4284.77|4279.59|4279.59|4284.77|4284.77|4278.3|4278.3|0
1727082300000|2024-09-23 09:05:00|4279.93|4279.93|4280.79|4280.79|4281.59|4281.59|4278.73|4278.73|0
1727082600000|2024-09-23 09:10:00|4280.67|4280.67|4276.7|4276.7|4281.06|4281.06|4274.53|4274.53|0
1727082900000|2024-09-23 09:15:00|4276.65|4276.65|4269.99|4269.99|4276.65|4276.65|4266.78|4266.78|0
1727083200000|2024-09-23 09:20:00|4269.37|4269.37|4276.42|4276.42|4276.55|4276.55|4267.87|4267.87|0
1727083500000|2024-09-23 09:25:00|4275.42|4275.42|4278.31|4278.31|4278.69|4278.69|4275.02|4275.02|0
1727083800000|2024-09-23 09:30:00|4278.43|4278.43|4277.81|4277.81|4279.72|4279.72|4275.95|4275.95|0
1727084100000|2024-09-23 09:35:00|4277.48|4277.48|4280.3|4280.3|4280.64|4280.64|4277.01|4277.01|0
1727084400000|2024-09-23 09:40:00|4280.04|4280.04|4280.01|4280.01|4280.96|4280.96|4278.88|4278.88|0
1727084700000|2024-09-23 09:45:00|4279.67|4279.67|4277.88|4277.88|4281.45|4281.45|4275.41|4275.41|0
1727085000000|2024-09-23 09:50:00|4277.61|4277.61|4278.46|4278.46|4278.46|4278.46|4275.35|4275.35|0
1727085300000|2024-09-23 09:55:00|4278.1|4278.1|4280.33|4280.33|4281.65|4281.65|4277.79|4277.79|0
1727085600000|2024-09-23 10:00:00|4280.41|4280.41|4279.65|4279.65|4283.57|4283.57|4279.12|4279.12|0
1727085900000|2024-09-23 10:05:00|4280.02|4280.02|4277.27|4277.27|4281.35|4281.35|4277.27|4277.27|0
1727086200000|2024-09-23 10:10:00|4277.12|4277.12|4274.74|4274.74|4279.61|4279.61|4274.74|4274.74|0
1727086500000|2024-09-23 10:15:00|4274.98|4274.98|4277|4277|4277.53|4277.53|4273.61|4273.61|0
1727086800000|2024-09-23 10:20:00|4276.94|4276.94|4282.31|4282.31|4282.79|4282.79|4275.26|4275.26|0
1727087100000|2024-09-23 10:25:00|4282.44|4282.44|4284.4|4284.4|4286.91|4286.91|4282.44|4282.44|0
1727087400000|2024-09-23 10:30:00|4284.07|4284.07|4287.8|4287.8|4288.13|4288.13|4283.69|4283.69|0
1727087700000|2024-09-23 10:35:00|4287.68|4287.68|4283.94|4283.94|4287.68|4287.68|4282.61|4282.61|0
1727088000000|2024-09-23 10:40:00|4283.61|4283.61|4282.36|4282.36|4284.63|4284.63|4281.9|4281.9|0
1727088300000|2024-09-23 10:45:00|4282.62|4282.62|4281.61|4281.61|4285.04|4285.04|4281.51|4281.51|0
1727088600000|2024-09-23 10:50:00|4281.73|4281.73|4284.19|4284.19|4286.35|4286.35|4281.73|4281.73|0
1727088900000|2024-09-23 10:55:00|4284.11|4284.11|4281.55|4281.55|4284.11|4284.11|4280.56|4280.56|0
1727089200000|2024-09-23 11:00:00|4281.68|4281.68|4283.01|4283.01|4284.44|4284.44|4281.68|4281.68|0
1727089500000|2024-09-23 11:05:00|4283.13|4283.13|4281.78|4281.78|4283.46|4283.46|4280.89|4280.89|0
1727089800000|2024-09-23 11:10:00|4281.45|4281.45|4281.26|4281.26|4281.45|4281.45|4280.01|4280.01|0
1727090100000|2024-09-23 11:15:00|4281.34|4281.34|4281.15|4281.15|4283.04|4283.04|4281.12|4281.12|0
1727090400000|2024-09-23 11:20:00|4281.3|4281.3|4287.95|4287.95|4288.29|4288.29|4281.18|4281.18|0
1727090700000|2024-09-23 11:25:00|4288.29|4288.29|4290.84|4290.84|4290.84|4290.84|4284.66|4284.66|0
1727091000000|2024-09-23 11:30:00|4290.97|4290.97|4287.08|4287.08|4292.42|4292.42|4286.95|4286.95|0
1727091300000|2024-09-23 11:35:00|4286.95|4286.95|4290.85|4290.85|4290.85|4290.85|4284|4284|0
1727091600000|2024-09-23 11:40:00|4290.72|4290.72|4294.33|4294.33|4294.33|4294.33|4290.71|4290.71|0
1727091900000|2024-09-23 11:45:00|4294.86|4294.86|4294.13|4294.13|4295.93|4295.93|4294.13|4294.13|0
1727092200000|2024-09-23 11:50:00|4294|4294|4290.48|4290.48|4294.11|4294.11|4289.34|4289.34|0
1727092500000|2024-09-23 11:55:00|4290.15|4290.15|4290.9|4290.9|4292.17|4292.17|4290.12|4290.12|0
1727092800000|2024-09-23 12:00:00|4291.03|4291.03|4296.25|4296.25|4297.06|4297.06|4291.03|4291.03|0
1727093100000|2024-09-23 12:05:00|4296.01|4296.01|4293.77|4293.77|4297.4|4297.4|4293.77|4293.77|0
1727093400000|2024-09-23 12:10:00|4293.65|4293.65|4293.91|4293.91|4293.91|4293.91|4291.83|4291.83|0
1727093700000|2024-09-23 12:15:00|4294.03|4294.03|4296.01|4296.01|4297.34|4297.34|4294.03|4294.03|0
1727094000000|2024-09-23 12:20:00|4295.68|4295.68|4296.96|4296.96|4297.89|4297.89|4294.12|4294.12|0
1727094300000|2024-09-23 12:25:00|4296.95|4296.95|4298.23|4298.23|4298.5|4298.5|4296.95|4296.95|0
1727094600000|2024-09-23 12:30:00|4298.1|4298.1|4294.24|4294.24|4298.33|4298.33|4294.24|4294.24|0
1727094900000|2024-09-23 12:35:00|4294.48|4294.48|4293.43|4293.43|4295.52|4295.52|4292.84|4292.84|0
1727095200000|2024-09-23 12:40:00|4293.99|4293.99|4296.92|4296.92|4297.99|4297.99|4293.9|4293.9|0
1727095500000|2024-09-23 12:45:00|4296.9|4296.9|4293.72|4293.72|4298.3|4298.3|4293.72|4293.72|0
1727095800000|2024-09-23 12:50:00|4293.78|4293.78|4293.26|4293.26|4294.57|4294.57|4292.79|4292.79|0
1727096100000|2024-09-23 12:55:00|4292.93|4292.93|4293.25|4293.25|4294.17|4294.17|4291.36|4291.36|0
1727096400000|2024-09-23 13:00:00|4292.91|4292.91|4291.7|4291.7|4293.53|4293.53|4291.51|4291.51|0
1727096700000|2024-09-23 13:05:00|4291.92|4291.92|4291.17|4291.17|4291.92|4291.92|4290.23|4290.23|0
1727097000000|2024-09-23 13:10:00|4290.94|4290.94|4296.12|4296.12|4296.12|4296.12|4290.81|4290.81|0
1727097300000|2024-09-23 13:15:00|4296.39|4296.39|4302.51|4302.51|4302.63|4302.63|4296.39|4296.39|0
1727097600000|2024-09-23 13:20:00|4302.63|4302.63|4302.69|4302.69|4308.24|4308.24|4302.44|4302.44|0
1727097900000|2024-09-23 13:25:00|4302.64|4302.64|4301.79|4301.79|4303.83|4303.83|4301.4|4301.4|0
1727098200000|2024-09-23 13:30:00|4301.93|4301.93|4307.15|4307.15|4309.51|4309.51|4299.31|4299.31|0
1727098500000|2024-09-23 13:35:00|4306.81|4306.81|4305.4|4305.4|4310.49|4310.49|4304.22|4304.22|0
1727098800000|2024-09-23 13:40:00|4304.94|4304.94|4306.18|4306.18|4310.65|4310.65|4304.94|4304.94|0
1727099100000|2024-09-23 13:45:00|4305.06|4305.06|4302.69|4302.69|4305.27|4305.27|4296.52|4296.52|0
1727099400000|2024-09-23 13:50:00|4302.83|4302.83|4305.92|4305.92|4307.73|4307.73|4301.81|4301.81|0
1727099700000|2024-09-23 13:55:00|4306.25|4306.25|4308.44|4308.44|4310.59|4310.59|4306.23|4306.23|0
1727100000000|2024-09-23 14:00:00|4309.49|4309.49|4305.66|4305.66|4313.65|4313.65|4304.48|4304.48|0
1727100300000|2024-09-23 14:05:00|4305.53|4305.53|4306.25|4306.25|4307.16|4307.16|4302.65|4302.65|0
1727100600000|2024-09-23 14:10:00|4306.38|4306.38|4305.53|4305.53|4307.23|4307.23|4304.55|4304.55|0
1727100900000|2024-09-23 14:15:00|4305.65|4305.65|4307.78|4307.78|4310.71|4310.71|4304.54|4304.54|0
1727101200000|2024-09-23 14:20:00|4307.86|4307.86|4311.7|4311.7|4315.29|4315.29|4307.86|4307.86|0
1727101500000|2024-09-23 14:25:00|4311.63|4311.63|4308.83|4308.83|4313.85|4313.85|4308.14|4308.14|0
1727101800000|2024-09-23 14:30:00|4310.23|4310.23|4305.81|4305.81|4311.53|4311.53|4305.81|4305.81|0
1727102100000|2024-09-23 14:35:00|4305.48|4305.48|4300.83|4300.83|4306.99|4306.99|4300.83|4300.83|0
1727102400000|2024-09-23 14:40:00|4300.5|4300.5|4305.24|4305.24|4305.24|4305.24|4300.5|4300.5|0
1727102700000|2024-09-23 14:45:00|4305.46|4305.46|4305.8|4305.8|4307.65|4307.65|4304.44|4304.44|0
1727103000000|2024-09-23 14:50:00|4305.88|4305.88|4309.9|4309.9|4309.9|4309.9|4305.33|4305.33|0
1727103300000|2024-09-23 14:55:00|4308.78|4308.78|4307.62|4307.62|4308.78|4308.78|4304.9|4304.9|0
1727103600000|2024-09-23 15:00:00|4308.07|4308.07|4304.41|4304.41|4308.07|4308.07|4302.18|4302.18|0
1727103900000|2024-09-23 15:05:00|4304.37|4304.37|4298.65|4298.65|4304.41|4304.41|4298.52|4298.52|0
1727104200000|2024-09-23 15:10:00|4299.53|4299.53|4300.45|4300.45|4301.2|4301.2|4297.9|4297.9|0
1727104500000|2024-09-23 15:15:00|4300.31|4300.31|4298.45|4298.45|4300.31|4300.31|4297.36|4297.36|0
1727104800000|2024-09-23 15:20:00|4298.58|4298.58|4299.01|4299.01|4299.83|4299.83|4296.93|4296.93|0
1727105100000|2024-09-23 15:25:00|4298.68|4298.68|4300.9|4300.9|4301.04|4301.04|4298.55|4298.55|0
1727162100000|2024-09-24 07:15:00|4332.27|4332.27|4338.72|4338.72|4338.95|4338.95|4331.13|4331.13|0
1727162400000|2024-09-24 07:20:00|4339.05|4339.05|4340.23|4340.23|4340.9|4340.9|4336.27|4336.27|0
1727162700000|2024-09-24 07:25:00|4339.9|4339.9|4338.49|4338.49|4342.36|4342.36|4336.97|4336.97|0
1727163000000|2024-09-24 07:30:00|4338.76|4338.76|4329.62|4329.62|4339.05|4339.05|4328.63|4328.63|0
1727163300000|2024-09-24 07:35:00|4329.75|4329.75|4336.86|4336.86|4337.71|4337.71|4329.75|4329.75|0
1727163600000|2024-09-24 07:40:00|4336.53|4336.53|4339.87|4339.87|4342.75|4342.75|4336.3|4336.3|0
1727163900000|2024-09-24 07:45:00|4340.21|4340.21|4341.26|4341.26|4341.71|4341.71|4337.74|4337.74|0
1727164200000|2024-09-24 07:50:00|4341.59|4341.59|4344.92|4344.92|4345.3|4345.3|4339.37|4339.37|0
1727164500000|2024-09-24 07:55:00|4345.25|4345.25|4346.11|4346.11|4349.75|4349.75|4341.79|4341.79|0
1727164800000|2024-09-24 08:00:00|4347.44|4347.44|4351.09|4351.09|4353.7|4353.7|4347.44|4347.44|0
1727165100000|2024-09-24 08:05:00|4351.24|4351.24|4352.72|4352.72|4354.72|4354.72|4350.82|4350.82|0
1727165400000|2024-09-24 08:10:00|4352.46|4352.46|4349.28|4349.28|4353.22|4353.22|4349.28|4349.28|0
1727165700000|2024-09-24 08:15:00|4349.52|4349.52|4356.48|4356.48|4357.06|4357.06|4349.52|4349.52|0
1727166000000|2024-09-24 08:20:00|4356.81|4356.81|4362.69|4362.69|4362.69|4362.69|4356.02|4356.02|0
1727166300000|2024-09-24 08:25:00|4362.92|4362.92|4369.44|4369.44|4369.67|4369.67|4362.92|4362.92|0
1727166600000|2024-09-24 08:30:00|4369.84|4369.84|4368.72|4368.72|4372.69|4372.69|4368.68|4368.68|0
1727166900000|2024-09-24 08:35:00|4368.64|4368.64|4361.42|4361.42|4369.45|4369.45|4360.99|4360.99|0
1727167200000|2024-09-24 08:40:00|4361.09|4361.09|4370.63|4370.63|4370.63|4370.63|4360.96|4360.96|0
1727167500000|2024-09-24 08:45:00|4370.3|4370.3|4370.31|4370.31|4370.42|4370.42|4362.71|4362.71|0
1727167800000|2024-09-24 08:50:00|4370.45|4370.45|4368.17|4368.17|4370.64|4370.64|4366.22|4366.22|0
1727168100000|2024-09-24 08:55:00|4368.62|4368.62|4377.28|4377.28|4377.28|4377.28|4368.62|4368.62|0
1727168400000|2024-09-24 09:00:00|4377.51|4377.51|4381.45|4381.45|4385.61|4385.61|4377.51|4377.51|0
1727168700000|2024-09-24 09:05:00|4381.11|4381.11|4378.69|4378.69|4382.58|4382.58|4378.69|4378.69|0
1727169000000|2024-09-24 09:10:00|4378.81|4378.81|4380.59|4380.59|4382.54|4382.54|4378.52|4378.52|0
1727169300000|2024-09-24 09:15:00|4380.92|4380.92|4379.81|4379.81|4380.92|4380.92|4376.25|4376.25|0
1727169600000|2024-09-24 09:20:00|4379.74|4379.74|4381|4381|4382.28|4382.28|4378.88|4378.88|0
1727169900000|2024-09-24 09:25:00|4381.73|4381.73|4379.47|4379.47|4382.9|4382.9|4377.81|4377.81|0
1727170200000|2024-09-24 09:30:00|4379.83|4379.83|4384.17|4384.17|4384.17|4384.17|4379.83|4379.83|0
1727170500000|2024-09-24 09:35:00|4385.16|4385.16|4390.42|4390.42|4391.87|4391.87|4383.6|4383.6|0
1727170800000|2024-09-24 09:40:00|4390.56|4390.56|4392.18|4392.18|4393.5|4393.5|4390.56|4390.56|0
1727171100000|2024-09-24 09:45:00|4392.06|4392.06|4391.77|4391.77|4395.18|4395.18|4391.39|4391.39|0
1727171400000|2024-09-24 09:50:00|4391.44|4391.44|4388.37|4388.37|4391.44|4391.44|4385.97|4385.97|0
1727171700000|2024-09-24 09:55:00|4388.49|4388.49|4392.76|4392.76|4392.92|4392.92|4388.04|4388.04|0
1727172000000|2024-09-24 10:00:00|4392.42|4392.42|4395.93|4395.93|4397.28|4397.28|4390.94|4390.94|0
1727172300000|2024-09-24 10:05:00|4395.6|4395.6|4386.46|4386.46|4395.6|4395.6|4386.46|4386.46|0
1727172600000|2024-09-24 10:10:00|4386.79|4386.79|4386.47|4386.47|4389.69|4389.69|4386.13|4386.13|0
1727172900000|2024-09-24 10:15:00|4386.4|4386.4|4385.99|4385.99|4390.18|4390.18|4385.99|4385.99|0
1727173200000|2024-09-24 10:20:00|4385.86|4385.86|4383.23|4383.23|4386.19|4386.19|4381.22|4381.22|0
1727173500000|2024-09-24 10:25:00|4382.57|4382.57|4388.08|4388.08|4388.56|4388.56|4381.98|4381.98|0
1727173800000|2024-09-24 10:30:00|4388.52|4388.52|4381.35|4381.35|4392.32|4392.32|4381.07|4381.07|0
1727174100000|2024-09-24 10:35:00|4382.34|4382.34|4379.61|4379.61|4385.34|4385.34|4379.28|4379.28|0
1727174400000|2024-09-24 10:40:00|4379.28|4379.28|4380.78|4380.78|4382.48|4382.48|4379.1|4379.1|0
1727174700000|2024-09-24 10:45:00|4381.45|4381.45|4382.65|4382.65|4383.55|4383.55|4379.05|4379.05|0
1727175000000|2024-09-24 10:50:00|4382.32|4382.32|4380.22|4380.22|4383.97|4383.97|4379.42|4379.42|0
1727175300000|2024-09-24 10:55:00|4380.55|4380.55|4380.23|4380.23|4381.9|4381.9|4376.47|4376.47|0
1727175600000|2024-09-24 11:00:00|4379.9|4379.9|4371.85|4371.85|4380.56|4380.56|4370.97|4370.97|0
1727175900000|2024-09-24 11:05:00|4370.85|4370.85|4373|4373|4374.42|4374.42|4370.85|4370.85|0
1727176200000|2024-09-24 11:10:00|4372.86|4372.86|4372.66|4372.66|4375.04|4375.04|4372.2|4372.2|0
1727176500000|2024-09-24 11:15:00|4372.53|4372.53|4371.64|4371.64|4374.03|4374.03|4371.64|4371.64|0
1727176800000|2024-09-24 11:20:00|4371.87|4371.87|4370.87|4370.87|4372.65|4372.65|4370.87|4370.87|0
1727177100000|2024-09-24 11:25:00|4370.54|4370.54|4369.6|4369.6|4370.54|4370.54|4368.6|4368.6|0
1727177400000|2024-09-24 11:30:00|4369.27|4369.27|4369.67|4369.67|4373.56|4373.56|4368.65|4368.65|0
1727177700000|2024-09-24 11:35:00|4370.12|4370.12|4369.68|4369.68|4370.82|4370.82|4369.11|4369.11|0
1727178000000|2024-09-24 11:40:00|4369.61|4369.61|4370.32|4370.32|4370.54|4370.54|4369.53|4369.53|0
1727178300000|2024-09-24 11:45:00|4370.66|4370.66|4368.39|4368.39|4371.54|4371.54|4368.17|4368.17|0
1727178600000|2024-09-24 11:50:00|4368.13|4368.13|4371.46|4371.46|4371.46|4371.46|4366.59|4366.59|0
1727178900000|2024-09-24 11:55:00|4371.33|4371.33|4371.32|4371.32|4371.78|4371.78|4367.12|4367.12|0
1727179200000|2024-09-24 12:00:00|4371.2|4371.2|4375.61|4375.61|4375.81|4375.81|4370.64|4370.64|0
1727179500000|2024-09-24 12:05:00|4374.74|4374.74|4376.13|4376.13|4376.52|4376.52|4373.58|4373.58|0
1727179800000|2024-09-24 12:10:00|4376.11|4376.11|4373.21|4373.21|4377.63|4377.63|4370.89|4370.89|0
1727180100000|2024-09-24 12:15:00|4373.87|4373.87|4374.85|4374.85|4375.21|4375.21|4373.17|4373.17|0
1727180400000|2024-09-24 12:20:00|4374.95|4374.95|4372.19|4372.19|4374.95|4374.95|4372.08|4372.08|0
1727180700000|2024-09-24 12:25:00|4372.52|4372.52|4375.74|4375.74|4375.84|4375.84|4372.5|4372.5|0
1727181000000|2024-09-24 12:30:00|4375.61|4375.61|4372|4372|4375.82|4375.82|4370.93|4370.93|0
1727181300000|2024-09-24 12:35:00|4372.13|4372.13|4372.48|4372.48|4374.33|4374.33|4371.77|4371.77|0
1727181600000|2024-09-24 12:40:00|4372.15|4372.15|4373.17|4373.17|4373.17|4373.17|4370.03|4370.03|0
1727181900000|2024-09-24 12:45:00|4373.29|4373.29|4374.94|4374.94|4375.06|4375.06|4372.41|4372.41|0
1727182200000|2024-09-24 12:50:00|4374.61|4374.61|4375.86|4375.86|4376.39|4376.39|4372.17|4372.17|0
1727182500000|2024-09-24 12:55:00|4375.37|4375.37|4372.37|4372.37|4375.37|4375.37|4371.93|4371.93|0
1727182800000|2024-09-24 13:00:00|4372.38|4372.38|4370.9|4370.9|4372.38|4372.38|4370.5|4370.5|0
1727183100000|2024-09-24 13:05:00|4370.96|4370.96|4372.08|4372.08|4372.08|4372.08|4369.65|4369.65|0
1727183400000|2024-09-24 13:10:00|4372.53|4372.53|4367.35|4367.35|4372.53|4372.53|4367.35|4367.35|0
1727183700000|2024-09-24 13:15:00|4367.13|4367.13|4361.48|4361.48|4367.13|4367.13|4360.95|4360.95|0
1727184000000|2024-09-24 13:20:00|4361.35|4361.35|4350.25|4350.25|4361.35|4361.35|4350.25|4350.25|0
1727184300000|2024-09-24 13:25:00|4350.58|4350.58|4351.16|4351.16|4355.62|4355.62|4350.58|4350.58|0
1727184600000|2024-09-24 13:30:00|4350.82|4350.82|4345.28|4345.28|4354.41|4354.41|4342.4|4342.4|0
1727184900000|2024-09-24 13:35:00|4345.95|4345.95|4344.48|4344.48|4350.37|4350.37|4342.64|4342.64|0
1727185200000|2024-09-24 13:40:00|4344.35|4344.35|4346.69|4346.69|4348.78|4348.78|4343.52|4343.52|0
1727185500000|2024-09-24 13:45:00|4346.36|4346.36|4352.56|4352.56|4353.49|4353.49|4345.66|4345.66|0
1727185800000|2024-09-24 13:50:00|4352.55|4352.55|4353.35|4353.35|4354.78|4354.78|4348.83|4348.83|0
1727186100000|2024-09-24 13:55:00|4353.23|4353.23|4347.56|4347.56|4354.49|4354.49|4346.06|4346.06|0
1727186400000|2024-09-24 14:00:00|4348.74|4348.74|4340.77|4340.77|4349.9|4349.9|4336.84|4336.84|0
1727186700000|2024-09-24 14:05:00|4340.84|4340.84|4353.46|4353.46|4353.46|4353.46|4339.36|4339.36|0
1727187000000|2024-09-24 14:10:00|4353.79|4353.79|4351.79|4351.79|4358.52|4358.52|4351.53|4351.53|0
1727187300000|2024-09-24 14:15:00|4351.72|4351.72|4348.84|4348.84|4351.91|4351.91|4348.34|4348.34|0
1727187600000|2024-09-24 14:20:00|4348.72|4348.72|4348.91|4348.91|4353.01|4353.01|4347.16|4347.16|0
1727187900000|2024-09-24 14:25:00|4349.05|4349.05|4342.68|4342.68|4349.05|4349.05|4341.03|4341.03|0
1727188200000|2024-09-24 14:30:00|4343.35|4343.35|4339.18|4339.18|4345.24|4345.24|4338.96|4338.96|0
1727188500000|2024-09-24 14:35:00|4339.05|4339.05|4337.13|4337.13|4340.12|4340.12|4336.27|4336.27|0
1727188800000|2024-09-24 14:40:00|4337.21|4337.21|4342.49|4342.49|4344.36|4344.36|4337.21|4337.21|0
1727189100000|2024-09-24 14:45:00|4341.9|4341.9|4341.79|4341.79|4344.12|4344.12|4339.97|4339.97|0
1727189400000|2024-09-24 14:50:00|4342.79|4342.79|4342.55|4342.55|4343.63|4343.63|4340.66|4340.66|0
1727189700000|2024-09-24 14:55:00|4342.88|4342.88|4343.39|4343.39|4345.48|4345.48|4342.88|4342.88|0
1727190000000|2024-09-24 15:00:00|4343.61|4343.61|4342.38|4342.38|4344.08|4344.08|4342.1|4342.1|0
1727190300000|2024-09-24 15:05:00|4342.01|4342.01|4345.07|4345.07|4345.19|4345.19|4340.56|4340.56|0
1727190600000|2024-09-24 15:10:00|4345.14|4345.14|4345.31|4345.31|4348.93|4348.93|4344.49|4344.49|0
1727190900000|2024-09-24 15:15:00|4344.98|4344.98|4346.28|4346.28|4346.74|4346.74|4344.3|4344.3|0
1727191200000|2024-09-24 15:20:00|4346.2|4346.2|4348.57|4348.57|4349.13|4349.13|4345.18|4345.18|0
1727191500000|2024-09-24 15:25:00|4348.23|4348.23|4348.24|4348.24|4348.93|4348.93|4346.05|4346.05|0
1727248500000|2024-09-25 07:15:00|4311.77|4311.77|4310.83|4310.83|4313.14|4313.14|4305.03|4305.03|0
1727248800000|2024-09-25 07:20:00|4311.5|4311.5|4321.87|4321.87|4322.57|4322.57|4310.6|4310.6|0
1727249100000|2024-09-25 07:25:00|4322|4322|4330.02|4330.02|4330.02|4330.02|4322|4322|0
1727249400000|2024-09-25 07:30:00|4330.25|4330.25|4325.41|4325.41|4331.14|4331.14|4323.52|4323.52|0
1727249700000|2024-09-25 07:35:00|4325.26|4325.26|4326.32|4326.32|4329.41|4329.41|4324.92|4324.92|0
1727250000000|2024-09-25 07:40:00|4326.39|4326.39|4329.07|4329.07|4330.15|4330.15|4324.82|4324.82|0
1727250300000|2024-09-25 07:45:00|4329.3|4329.3|4327.46|4327.46|4331.3|4331.3|4327.33|4327.33|0
1727250600000|2024-09-25 07:50:00|4327.23|4327.23|4327.48|4327.48|4328.15|4328.15|4324.85|4324.85|0
1727250900000|2024-09-25 07:55:00|4327.93|4327.93|4333.98|4333.98|4333.98|4333.98|4327.93|4327.93|0
1727251200000|2024-09-25 08:00:00|4333.65|4333.65|4347.14|4347.14|4347.14|4347.14|4333.47|4333.47|0
1727251500000|2024-09-25 08:05:00|4347.01|4347.01|4347.94|4347.94|4352.25|4352.25|4346.01|4346.01|0
1727251800000|2024-09-25 08:10:00|4349.26|4349.26|4350.1|4350.1|4350.1|4350.1|4347.1|4347.1|0
1727252100000|2024-09-25 08:15:00|4350.25|4350.25|4357|4357|4357.17|4357.17|4350.25|4350.25|0
1727252400000|2024-09-25 08:20:00|4357.34|4357.34|4353.38|4353.38|4357.34|4357.34|4352.17|4352.17|0
1727252700000|2024-09-25 08:25:00|4353.25|4353.25|4352.05|4352.05|4353.25|4353.25|4350.08|4350.08|0
1727253000000|2024-09-25 08:30:00|4352.17|4352.17|4352.14|4352.14|4355.98|4355.98|4351.76|4351.76|0
1727253300000|2024-09-25 08:35:00|4351.92|4351.92|4354.41|4354.41|4354.41|4354.41|4350.21|4350.21|0
1727253600000|2024-09-25 08:40:00|4354.18|4354.18|4355.99|4355.99|4356.95|4356.95|4353.21|4353.21|0
1727253900000|2024-09-25 08:45:00|4355.62|4355.62|4351.39|4351.39|4355.62|4355.62|4351.31|4351.31|0
1727254200000|2024-09-25 08:50:00|4351.63|4351.63|4352.95|4352.95|4354.86|4354.86|4351.63|4351.63|0
1727254500000|2024-09-25 08:55:00|4353.09|4353.09|4351.35|4351.35|4353.09|4353.09|4346.45|4346.45|0
1727254800000|2024-09-25 09:00:00|4351.21|4351.21|4345.31|4345.31|4351.21|4351.21|4345.31|4345.31|0
1727255100000|2024-09-25 09:05:00|4344.65|4344.65|4351.72|4351.72|4351.72|4351.72|4344.65|4344.65|0
1727255400000|2024-09-25 09:10:00|4351.58|4351.58|4357.23|4357.23|4357.56|4357.56|4351.58|4351.58|0
1727255700000|2024-09-25 09:15:00|4356.97|4356.97|4353.54|4353.54|4357.04|4357.04|4353.3|4353.3|0
1727256000000|2024-09-25 09:20:00|4353.52|4353.52|4347.21|4347.21|4353.81|4353.81|4347.21|4347.21|0
1727256300000|2024-09-25 09:25:00|4346.87|4346.87|4347.52|4347.52|4349.32|4349.32|4345.21|4345.21|0
1727256600000|2024-09-25 09:30:00|4347.39|4347.39|4350.18|4350.18|4350.45|4350.45|4347.39|4347.39|0
1727256900000|2024-09-25 09:35:00|4351.84|4351.84|4350.82|4350.82|4353.17|4353.17|4350.82|4350.82|0
1727257200000|2024-09-25 09:40:00|4350.94|4350.94|4351.89|4351.89|4353.5|4353.5|4350.67|4350.67|0
1727257500000|2024-09-25 09:45:00|4351.55|4351.55|4349.92|4349.92|4351.55|4351.55|4347.84|4347.84|0
1727257800000|2024-09-25 09:50:00|4349.84|4349.84|4351.03|4351.03|4351.16|4351.16|4348.85|4348.85|0
1727258100000|2024-09-25 09:55:00|4350.91|4350.91|4350.2|4350.2|4352.37|4352.37|4349.88|4349.88|0
1727258400000|2024-09-25 10:00:00|4350.23|4350.23|4350.81|4350.81|4353.83|4353.83|4349.75|4349.75|0
1727258700000|2024-09-25 10:05:00|4352.59|4352.59|4349.92|4349.92|4353.03|4353.03|4349.92|4349.92|0
1727259000000|2024-09-25 10:10:00|4349.7|4349.7|4346.64|4346.64|4349.7|4349.7|4346.64|4346.64|0
1727259300000|2024-09-25 10:15:00|4346.76|4346.76|4347.69|4347.69|4348.02|4348.02|4346.76|4346.76|0
1727259600000|2024-09-25 10:20:00|4347.57|4347.57|4346.6|4346.6|4347.66|4347.66|4346.48|4346.48|0
1727259900000|2024-09-25 10:25:00|4346.52|4346.52|4343.44|4343.44|4346.52|4346.52|4343.44|4343.44|0
1727260200000|2024-09-25 10:30:00|4343.37|4343.37|4349.97|4349.97|4349.97|4349.97|4343.04|4343.04|0
1727260500000|2024-09-25 10:35:00|4350.2|4350.2|4350.41|4350.41|4351.14|4351.14|4350.18|4350.18|0
1727260800000|2024-09-25 10:40:00|4350.17|4350.17|4350.07|4350.07|4351.84|4351.84|4349.95|4349.95|0
1727261100000|2024-09-25 10:45:00|4349.94|4349.94|4353.1|4353.1|4353.45|4353.45|4349.04|4349.04|0
1727261400000|2024-09-25 10:50:00|4353.17|4353.17|4353.69|4353.69|4354.46|4354.46|4352.44|4352.44|0
1727261700000|2024-09-25 10:55:00|4354.13|4354.13|4366.83|4366.83|4366.83|4366.83|4354.13|4354.13|0
1727262000000|2024-09-25 11:00:00|4367.24|4367.24|4364.86|4364.86|4368.2|4368.2|4364.86|4364.86|0
1727262300000|2024-09-25 11:05:00|4364.78|4364.78|4360.24|4360.24|4364.78|4364.78|4360.24|4360.24|0
1727262600000|2024-09-25 11:10:00|4360.29|4360.29|4361.38|4361.38|4362.22|4362.22|4359.75|4359.75|0
1727262900000|2024-09-25 11:15:00|4361.24|4361.24|4358.95|4358.95|4363.03|4363.03|4358.95|4358.95|0
1727263200000|2024-09-25 11:20:00|4359.61|4359.61|4361.28|4361.28|4361.95|4361.95|4359.23|4359.23|0
1727263500000|2024-09-25 11:25:00|4361.16|4361.16|4357.97|4357.97|4361.3|4361.3|4357.97|4357.97|0
1727263800000|2024-09-25 11:30:00|4357.51|4357.51|4359.02|4359.02|4360.73|4360.73|4356.51|4356.51|0
1727264100000|2024-09-25 11:35:00|4358.76|4358.76|4356.68|4356.68|4358.76|4358.76|4356.68|4356.68|0
1727264400000|2024-09-25 11:40:00|4356.9|4356.9|4356.63|4356.63|4357.25|4357.25|4356.3|4356.3|0
1727264700000|2024-09-25 11:45:00|4356.5|4356.5|4355.96|4355.96|4357.34|4357.34|4355.96|4355.96|0
1727265000000|2024-09-25 11:50:00|4356.29|4356.29|4357.95|4357.95|4358.61|4358.61|4355.74|4355.74|0
1727265300000|2024-09-25 11:55:00|4358.28|4358.28|4358.69|4358.69|4359.2|4359.2|4358.28|4358.28|0
1727265600000|2024-09-25 12:00:00|4358.56|4358.56|4355.33|4355.33|4359.56|4359.56|4355.07|4355.07|0
1727265900000|2024-09-25 12:05:00|4355.38|4355.38|4353.85|4353.85|4355.89|4355.89|4353.52|4353.52|0
1727266200000|2024-09-25 12:10:00|4353.52|4353.52|4353.17|4353.17|4353.52|4353.52|4350.44|4350.44|0
1727266500000|2024-09-25 12:15:00|4353.31|4353.31|4354.6|4354.6|4355.39|4355.39|4352.81|4352.81|0
1727266800000|2024-09-25 12:20:00|4354.94|4354.94|4355.36|4355.36|4355.8|4355.8|4354.11|4354.11|0
1727267100000|2024-09-25 12:25:00|4355.89|4355.89|4357.55|4357.55|4357.69|4357.69|4355.89|4355.89|0
1727267400000|2024-09-25 12:30:00|4357.21|4357.21|4355.64|4355.64|4357.21|4357.21|4354.45|4354.45|0
1727267700000|2024-09-25 12:35:00|4355.71|4355.71|4353.44|4353.44|4356.78|4356.78|4353.44|4353.44|0
1727268000000|2024-09-25 12:40:00|4353.29|4353.29|4346.86|4346.86|4353.47|4353.47|4346.86|4346.86|0
1727268300000|2024-09-25 12:45:00|4346.66|4346.66|4344.27|4344.27|4346.88|4346.88|4344.27|4344.27|0
1727268600000|2024-09-25 12:50:00|4343.53|4343.53|4345.16|4345.16|4345.37|4345.37|4341.68|4341.68|0
1727268900000|2024-09-25 12:55:00|4345.29|4345.29|4343.11|4343.11|4347.45|4347.45|4341.87|4341.87|0
1727269200000|2024-09-25 13:00:00|4342.98|4342.98|4339.57|4339.57|4343.05|4343.05|4338.49|4338.49|0
1727269500000|2024-09-25 13:05:00|4339.44|4339.44|4338.49|4338.49|4339.48|4339.48|4337.13|4337.13|0
1727269800000|2024-09-25 13:10:00|4338.16|4338.16|4335.31|4335.31|4338.16|4338.16|4334.42|4334.42|0
1727270100000|2024-09-25 13:15:00|4335.64|4335.64|4334.56|4334.56|4336.13|4336.13|4334.35|4334.35|0
1727270400000|2024-09-25 13:20:00|4334.32|4334.32|4331.41|4331.41|4334.32|4334.32|4331|4331|0
1727270700000|2024-09-25 13:25:00|4331.74|4331.74|4328.38|4328.38|4331.87|4331.87|4327.81|4327.81|0
1727271000000|2024-09-25 13:30:00|4327.71|4327.71|4317.09|4317.09|4328.46|4328.46|4315.98|4315.98|0
1727271300000|2024-09-25 13:35:00|4316.49|4316.49|4312.03|4312.03|4316.49|4316.49|4311.69|4311.69|0
1727271600000|2024-09-25 13:40:00|4312.36|4312.36|4309.65|4309.65|4312.49|4312.49|4307.46|4307.46|0
1727271900000|2024-09-25 13:45:00|4309.78|4309.78|4304.03|4304.03|4310.95|4310.95|4303.58|4303.58|0
1727272200000|2024-09-25 13:50:00|4304.08|4304.08|4304.47|4304.47|4306.1|4306.1|4302.5|4302.5|0
1727272500000|2024-09-25 13:55:00|4304.25|4304.25|4303.56|4303.56|4305.5|4305.5|4303.02|4303.02|0
1727272800000|2024-09-25 14:00:00|4303.43|4303.43|4300.18|4300.18|4303.76|4303.76|4298.28|4298.28|0
1727273100000|2024-09-25 14:05:00|4300.31|4300.31|4303.7|4303.7|4306.15|4306.15|4300.31|4300.31|0
1727273400000|2024-09-25 14:10:00|4303.83|4303.83|4296.65|4296.65|4305.62|4305.62|4296.06|4296.06|0
1727273700000|2024-09-25 14:15:00|4296.52|4296.52|4290.58|4290.58|4296.52|4296.52|4290.58|4290.58|0
1727274000000|2024-09-25 14:20:00|4290.47|4290.47|4287.97|4287.97|4290.47|4290.47|4286.1|4286.1|0
1727274300000|2024-09-25 14:25:00|4287.74|4287.74|4287.4|4287.4|4289.79|4289.79|4286.23|4286.23|0
1727274600000|2024-09-25 14:30:00|4287.32|4287.32|4288.73|4288.73|4290.17|4290.17|4287.32|4287.32|0
1727274900000|2024-09-25 14:35:00|4288.39|4288.39|4293.99|4293.99|4293.99|4293.99|4287.07|4287.07|0
1727275200000|2024-09-25 14:40:00|4294.22|4294.22|4291.77|4291.77|4295.17|4295.17|4291.77|4291.77|0
1727275500000|2024-09-25 14:45:00|4292.1|4292.1|4291.09|4291.09|4292.4|4292.4|4289.66|4289.66|0
1727275800000|2024-09-25 14:50:00|4291.64|4291.64|4295.61|4295.61|4296.08|4296.08|4291.64|4291.64|0
1727276100000|2024-09-25 14:55:00|4295.54|4295.54|4292.32|4292.32|4296.44|4296.44|4291.89|4291.89|0
1727276400000|2024-09-25 15:00:00|4292.24|4292.24|4290.83|4290.83|4292.57|4292.57|4286.97|4286.97|0
1727276700000|2024-09-25 15:05:00|4291.82|4291.82|4289.7|4289.7|4293.25|4293.25|4288.54|4288.54|0
1727277000000|2024-09-25 15:10:00|4289.36|4289.36|4287.02|4287.02|4289.36|4289.36|4286.57|4286.57|0
1727277300000|2024-09-25 15:15:00|4287.14|4287.14|4288.62|4288.62|4289.23|4289.23|4287.14|4287.14|0
1727277600000|2024-09-25 15:20:00|4288.54|4288.54|4288.76|4288.76|4288.76|4288.76|4285.38|4285.38|0
1727277900000|2024-09-25 15:25:00|4288.54|4288.54|4286.1|4286.1|4289.43|4289.43|4286.1|4286.1|0
1727334900000|2024-09-26 07:15:00|4352.9|4352.9|4352.32|4352.32|4354.48|4354.48|4351.04|4351.04|0
1727335200000|2024-09-26 07:20:00|4352.35|4352.35|4350.97|4350.97|4355.59|4355.59|4350.97|4350.97|0
1727335500000|2024-09-26 07:25:00|4350.31|4350.31|4344.81|4344.81|4350.31|4350.31|4344.53|4344.53|0
1727335800000|2024-09-26 07:30:00|4344.88|4344.88|4343.52|4343.52|4347.68|4347.68|4342.25|4342.25|0
1727336100000|2024-09-26 07:35:00|4343.64|4343.64|4345|4345|4345.8|4345.8|4340.48|4340.48|0
1727336400000|2024-09-26 07:40:00|4345.08|4345.08|4349.7|4349.7|4350.05|4350.05|4344.25|4344.25|0
1727336700000|2024-09-26 07:45:00|4349.93|4349.93|4352.55|4352.55|4354.55|4354.55|4349.93|4349.93|0
1727337000000|2024-09-26 07:50:00|4352.22|4352.22|4355.9|4355.9|4357.27|4357.27|4352.08|4352.08|0
1727337300000|2024-09-26 07:55:00|4355.57|4355.57|4358.95|4358.95|4360.6|4360.6|4354.51|4354.51|0
1727337600000|2024-09-26 08:00:00|4359.61|4359.61|4364.54|4364.54|4365.42|4365.42|4358.62|4358.62|0
1727337900000|2024-09-26 08:05:00|4364.67|4364.67|4360.41|4360.41|4366.77|4366.77|4360.38|4360.38|0
1727338200000|2024-09-26 08:10:00|4360.74|4360.74|4371.46|4371.46|4371.79|4371.79|4360.41|4360.41|0
1727338500000|2024-09-26 08:15:00|4371.79|4371.79|4371.85|4371.85|4372.64|4372.64|4370.66|4370.66|0
1727338800000|2024-09-26 08:20:00|4371.52|4371.52|4369.67|4369.67|4375.55|4375.55|4369.67|4369.67|0
1727339100000|2024-09-26 08:25:00|4369.43|4369.43|4374.44|4374.44|4374.44|4374.44|4367.72|4367.72|0
1727339400000|2024-09-26 08:30:00|4374.77|4374.77|4373.99|4373.99|4375.21|4375.21|4372.68|4372.68|0
1727339700000|2024-09-26 08:35:00|4373.91|4373.91|4376.92|4376.92|4378.66|4378.66|4373.91|4373.91|0
1727340000000|2024-09-26 08:40:00|4377.04|4377.04|4376.47|4376.47|4377.04|4377.04|4374.94|4374.94|0
1727340300000|2024-09-26 08:45:00|4377.2|4377.2|4378.86|4378.86|4379.19|4379.19|4377|4377|0
1727340600000|2024-09-26 08:50:00|4378.97|4378.97|4381.16|4381.16|4382.87|4382.87|4378.38|4378.38|0
1727340900000|2024-09-26 08:55:00|4381.29|4381.29|4382|4382|4384.68|4384.68|4381.29|4381.29|0
1727341200000|2024-09-26 09:00:00|4382.12|4382.12|4376.92|4376.92|4382.45|4382.45|4376.76|4376.76|0
1727341500000|2024-09-26 09:05:00|4376.7|4376.7|4379.32|4379.32|4380.78|4380.78|4376.7|4376.7|0
1727341800000|2024-09-26 09:10:00|4379.45|4379.45|4376.27|4376.27|4379.45|4379.45|4376.27|4376.27|0
1727342100000|2024-09-26 09:15:00|4375.69|4375.69|4374.9|4374.9|4375.82|4375.82|4373.52|4373.52|0
1727342400000|2024-09-26 09:20:00|4375.23|4375.23|4376.97|4376.97|4378.52|4378.52|4375.23|4375.23|0
1727342700000|2024-09-26 09:25:00|4377.04|4377.04|4380.32|4380.32|4381.48|4381.48|4373.44|4373.44|0
1727343000000|2024-09-26 09:30:00|4380.2|4380.2|4380.42|4380.42|4381.49|4381.49|4376.41|4376.41|0
1727343300000|2024-09-26 09:35:00|4380.56|4380.56|4376.83|4376.83|4380.98|4380.98|4376.83|4376.83|0
1727343600000|2024-09-26 09:40:00|4376.9|4376.9|4376.09|4376.09|4378.25|4378.25|4376.09|4376.09|0
1727343900000|2024-09-26 09:45:00|4376.21|4376.21|4376.73|4376.73|4378.48|4378.48|4376.05|4376.05|0
1727344200000|2024-09-26 09:50:00|4376.6|4376.6|4377.3|4377.3|4377.38|4377.38|4375.68|4375.68|0
1727344500000|2024-09-26 09:55:00|4377.38|4377.38|4377.78|4377.78|4378.19|4378.19|4376.27|4376.27|0
1727344800000|2024-09-26 10:00:00|4377.65|4377.65|4370.56|4370.56|4380.62|4380.62|4370.52|4370.52|0
1727345100000|2024-09-26 10:05:00|4369.9|4369.9|4365.34|4365.34|4369.9|4369.9|4365.34|4365.34|0
1727345400000|2024-09-26 10:10:00|4365.01|4365.01|4365.46|4365.46|4367.55|4367.55|4364.24|4364.24|0
1727345700000|2024-09-26 10:15:00|4365.13|4365.13|4363.92|4363.92|4365.98|4365.98|4362.62|4362.62|0
1727346000000|2024-09-26 10:20:00|4363.79|4363.79|4363.6|4363.6|4365.04|4365.04|4363.14|4363.14|0
1727346300000|2024-09-26 10:25:00|4363.27|4363.27|4368.04|4368.04|4369.58|4369.58|4363.27|4363.27|0
1727346600000|2024-09-26 10:30:00|4368.16|4368.16|4375.61|4375.61|4376.48|4376.48|4368.11|4368.11|0
1727346900000|2024-09-26 10:35:00|4375.75|4375.75|4372.7|4372.7|4375.85|4375.85|4372.7|4372.7|0
1727347200000|2024-09-26 10:40:00|4372.83|4372.83|4375.9|4375.9|4376.75|4376.75|4372.83|4372.83|0
1727347500000|2024-09-26 10:45:00|4375.89|4375.89|4375.86|4375.86|4376.14|4376.14|4375.66|4375.66|0
1727347800000|2024-09-26 10:50:00|4375.72|4375.72|4373.22|4373.22|4375.91|4375.91|4372.71|4372.71|0
1727348100000|2024-09-26 10:55:00|4372.96|4372.96|4374.43|4374.43|4375.03|4375.03|4372.65|4372.65|0
1727348400000|2024-09-26 11:00:00|4374.67|4374.67|4374.24|4374.24|4376.91|4376.91|4372.81|4372.81|0
1727348700000|2024-09-26 11:05:00|4374.2|4374.2|4372.45|4372.45|4374.2|4374.2|4371.6|4371.6|0
1727349000000|2024-09-26 11:10:00|4372.48|4372.48|4373.63|4373.63|4374.85|4374.85|4372.48|4372.48|0
1727349300000|2024-09-26 11:15:00|4373.4|4373.4|4371.43|4371.43|4373.67|4373.67|4371.4|4371.4|0
1727349600000|2024-09-26 11:20:00|4371.5|4371.5|4368.07|4368.07|4371.95|4371.95|4368.07|4368.07|0
1727349900000|2024-09-26 11:25:00|4367.38|4367.38|4366.92|4366.92|4367.38|4367.38|4365.35|4365.35|0
1727350200000|2024-09-26 11:30:00|4366.59|4366.59|4368.4|4368.4|4368.91|4368.91|4364.26|4364.26|0
1727350500000|2024-09-26 11:35:00|4368.48|4368.48|4372.54|4372.54|4372.78|4372.78|4368.48|4368.48|0
1727350800000|2024-09-26 11:40:00|4373.43|4373.43|4370.82|4370.82|4375.2|4375.2|4370.82|4370.82|0
1727351100000|2024-09-26 11:45:00|4370.79|4370.79|4369.36|4369.36|4371.8|4371.8|4368.86|4368.86|0
1727351400000|2024-09-26 11:50:00|4369.03|4369.03|4369.21|4369.21|4370.49|4370.49|4368.07|4368.07|0
1727351700000|2024-09-26 11:55:00|4369.43|4369.43|4369.33|4369.33|4369.43|4369.43|4367.28|4367.28|0
1727352000000|2024-09-26 12:00:00|4369.45|4369.45|4368.66|4368.66|4370.39|4370.39|4367.55|4367.55|0
1727352300000|2024-09-26 12:05:00|4368.33|4368.33|4369.03|4369.03|4369.43|4369.43|4366.83|4366.83|0
1727352600000|2024-09-26 12:10:00|4368.9|4368.9|4366.05|4366.05|4368.9|4368.9|4365.95|4365.95|0
1727352900000|2024-09-26 12:15:00|4365.92|4365.92|4367.01|4367.01|4368.12|4368.12|4365.84|4365.84|0
1727353200000|2024-09-26 12:20:00|4366.68|4366.68|4368.08|4368.08|4368.55|4368.55|4365.34|4365.34|0
1727353500000|2024-09-26 12:25:00|4368.42|4368.42|4369.36|4369.36|4369.59|4369.59|4368.34|4368.34|0
1727353800000|2024-09-26 12:30:00|4369.69|4369.69|4380.62|4380.62|4380.62|4380.62|4369.69|4369.69|0
1727354100000|2024-09-26 12:35:00|4380.68|4380.68|4383.37|4383.37|4383.55|4383.55|4379.57|4379.57|0
1727354400000|2024-09-26 12:40:00|4383.7|4383.7|4384.46|4384.46|4385.7|4385.7|4382.86|4382.86|0
1727354700000|2024-09-26 12:45:00|4384.34|4384.34|4380.86|4380.86|4384.48|4384.48|4380.86|4380.86|0
1727355000000|2024-09-26 12:50:00|4380.87|4380.87|4379.65|4379.65|4383.05|4383.05|4379.49|4379.49|0
1727355300000|2024-09-26 12:55:00|4379.58|4379.58|4381.1|4381.1|4382.02|4382.02|4378.85|4378.85|0
1727355600000|2024-09-26 13:00:00|4381.23|4381.23|4386.65|4386.65|4388.66|4388.66|4381.23|4381.23|0
1727355900000|2024-09-26 13:05:00|4386.66|4386.66|4387.29|4387.29|4387.29|4387.29|4385.01|4385.01|0
1727356200000|2024-09-26 13:10:00|4387.16|4387.16|4389.73|4389.73|4389.73|4389.73|4387.16|4387.16|0
1727356500000|2024-09-26 13:15:00|4389.61|4389.61|4389.57|4389.57|4390.84|4390.84|4388.85|4388.85|0
1727356800000|2024-09-26 13:20:00|4389.32|4389.32|4393.65|4393.65|4393.65|4393.65|4389.32|4389.32|0
1727357100000|2024-09-26 13:25:00|4393.32|4393.32|4393.94|4393.94|4395.91|4395.91|4393.32|4393.32|0
1727357400000|2024-09-26 13:30:00|4393.7|4393.7|4393.65|4393.65|4393.76|4393.76|4386.29|4386.29|0
1727357700000|2024-09-26 13:35:00|4393.76|4393.76|4390.75|4390.75|4395.11|4395.11|4390.06|4390.06|0
1727358000000|2024-09-26 13:40:00|4390.61|4390.61|4390.69|4390.69|4394.7|4394.7|4388.2|4388.2|0
1727358300000|2024-09-26 13:45:00|4390.82|4390.82|4390.13|4390.13|4395.29|4395.29|4387.41|4387.41|0
1727358600000|2024-09-26 13:50:00|4389.79|4389.79|4387.55|4387.55|4392.61|4392.61|4386.45|4386.45|0
1727358900000|2024-09-26 13:55:00|4387.22|4387.22|4389.62|4389.62|4390.28|4390.28|4385.1|4385.1|0
1727359200000|2024-09-26 14:00:00|4390.06|4390.06|4386.92|4386.92|4395.92|4395.92|4386.92|4386.92|0
1727359500000|2024-09-26 14:05:00|4386.8|4386.8|4386.15|4386.15|4390.02|4390.02|4386.01|4386.01|0
1727359800000|2024-09-26 14:10:00|4386.13|4386.13|4385.58|4385.58|4388.83|4388.83|4384.92|4384.92|0
1727360100000|2024-09-26 14:15:00|4385.75|4385.75|4383.08|4383.08|4385.97|4385.97|4383.02|4383.02|0
1727360400000|2024-09-26 14:20:00|4382.95|4382.95|4378.06|4378.06|4383.59|4383.59|4375.86|4375.86|0
1727360700000|2024-09-26 14:25:00|4378.29|4378.29|4386.27|4386.27|4386.27|4386.27|4377.54|4377.54|0
1727361000000|2024-09-26 14:30:00|4386.6|4386.6|4392.88|4392.88|4393.42|4393.42|4386.39|4386.39|0
1727361300000|2024-09-26 14:35:00|4392.75|4392.75|4387.96|4387.96|4392.75|4392.75|4385.21|4385.21|0
1727361600000|2024-09-26 14:40:00|4387.63|4387.63|4382.12|4382.12|4388.03|4388.03|4382.12|4382.12|0
1727361900000|2024-09-26 14:45:00|4382.51|4382.51|4380.45|4380.45|4384.82|4384.82|4379.25|4379.25|0
1727362200000|2024-09-26 14:50:00|4380.32|4380.32|4376.24|4376.24|4380.32|4380.32|4371.49|4371.49|0
1727362500000|2024-09-26 14:55:00|4375.91|4375.91|4376.06|4376.06|4376.44|4376.44|4372.95|4372.95|0
1727362800000|2024-09-26 15:00:00|4375.98|4375.98|4378.72|4378.72|4379.96|4379.96|4374.53|4374.53|0
1727363100000|2024-09-26 15:05:00|4378.95|4378.95|4380.36|4380.36|4381.27|4381.27|4378.01|4378.01|0
1727363400000|2024-09-26 15:10:00|4380.28|4380.28|4379.87|4379.87|4381.03|4381.03|4379.66|4379.66|0
1727363700000|2024-09-26 15:15:00|4379.95|4379.95|4381.13|4381.13|4381.13|4381.13|4378.72|4378.72|0
1727364000000|2024-09-26 15:20:00|4381.26|4381.26|4380.94|4380.94|4381.8|4381.8|4379.66|4379.66|0
1727364300000|2024-09-26 15:25:00|4381.01|4381.01|4379.38|4379.38|4382.42|4382.42|4378.82|4378.82|0
1727421300000|2024-09-27 07:15:00|4357.24|4357.24|4360.38|4360.38|4363.62|4363.62|4357.01|4357.01|0
1727421600000|2024-09-27 07:20:00|4360.71|4360.71|4365.39|4365.39|4367.32|4367.32|4358.86|4358.86|0
1727421900000|2024-09-27 07:25:00|4365.72|4365.72|4368.7|4368.7|4371.87|4371.87|4365.06|4365.06|0
1727422200000|2024-09-27 07:30:00|4368.04|4368.04|4367.79|4367.79|4371.24|4371.24|4366.67|4366.67|0
1727422500000|2024-09-27 07:35:00|4368.45|4368.45|4374.33|4374.33|4374.57|4374.57|4366.74|4366.74|0
1727422800000|2024-09-27 07:40:00|4374.2|4374.2|4378.55|4378.55|4378.88|4378.88|4374.07|4374.07|0
1727423100000|2024-09-27 07:45:00|4378.88|4378.88|4380.77|4380.77|4381.63|4381.63|4378.23|4378.23|0
1727423400000|2024-09-27 07:50:00|4379.78|4379.78|4378.43|4378.43|4379.78|4379.78|4377.3|4377.3|0
1727423700000|2024-09-27 07:55:00|4378.1|4378.1|4378.07|4378.07|4380.52|4380.52|4376.42|4376.42|0
1727424000000|2024-09-27 08:00:00|4377.85|4377.85|4377.38|4377.38|4379.54|4379.54|4375.59|4375.59|0
1727424300000|2024-09-27 08:05:00|4377.51|4377.51|4379.29|4379.29|4380.98|4380.98|4377.18|4377.18|0
1727424600000|2024-09-27 08:10:00|4379.16|4379.16|4385.78|4385.78|4386.56|4386.56|4379.16|4379.16|0
1727424900000|2024-09-27 08:15:00|4385.43|4385.43|4378.62|4378.62|4385.43|4385.43|4377.71|4377.71|0
1727425200000|2024-09-27 08:20:00|4378.54|4378.54|4389.39|4389.39|4389.39|4389.39|4378.54|4378.54|0
1727425500000|2024-09-27 08:25:00|4389.52|4389.52|4389.94|4389.94|4392.46|4392.46|4388.75|4388.75|0
1727425800000|2024-09-27 08:30:00|4390.06|4390.06|4392.9|4392.9|4394.03|4394.03|4390.06|4390.06|0
1727426100000|2024-09-27 08:35:00|4392.68|4392.68|4394.15|4394.15|4394.42|4394.42|4392.27|4392.27|0
1727426400000|2024-09-27 08:40:00|4394.48|4394.48|4390.59|4390.59|4394.48|4394.48|4390.41|4390.41|0
1727426700000|2024-09-27 08:45:00|4390.26|4390.26|4388.32|4388.32|4393.93|4393.93|4388.32|4388.32|0
1727427000000|2024-09-27 08:50:00|4388.2|4388.2|4388.78|4388.78|4390.26|4390.26|4388.07|4388.07|0
1727427300000|2024-09-27 08:55:00|4389.77|4389.77|4387.93|4387.93|4389.77|4389.77|4386.99|4386.99|0
1727427600000|2024-09-27 09:00:00|4387.85|4387.85|4388.67|4388.67|4388.68|4388.68|4386.59|4386.59|0
1727427900000|2024-09-27 09:05:00|4388.54|4388.54|4388.14|4388.14|4390.11|4390.11|4387.18|4387.18|0
1727428200000|2024-09-27 09:10:00|4388.54|4388.54|4382.35|4382.35|4389.21|4389.21|4382.35|4382.35|0
1727428500000|2024-09-27 09:15:00|4382.31|4382.31|4389.26|4389.26|4389.26|4389.26|4382.31|4382.31|0
1727428800000|2024-09-27 09:20:00|4389.39|4389.39|4390.31|4390.31|4391.38|4391.38|4389.39|4389.39|0
1727429100000|2024-09-27 09:25:00|4390.17|4390.17|4388.49|4388.49|4390.23|4390.23|4388.49|4388.49|0
1727429400000|2024-09-27 09:30:00|4387.9|4387.9|4384.58|4384.58|4387.9|4387.9|4383.22|4383.22|0
1727429700000|2024-09-27 09:35:00|4384.71|4384.71|4384.31|4384.31|4386.12|4386.12|4384.24|4384.24|0
1727430000000|2024-09-27 09:40:00|4383.96|4383.96|4388.55|4388.55|4388.55|4388.55|4383.96|4383.96|0
1727430300000|2024-09-27 09:45:00|4388.68|4388.68|4391.62|4391.62|4391.71|4391.71|4387.75|4387.75|0
1727430600000|2024-09-27 09:50:00|4391.28|4391.28|4392.14|4392.14|4392.98|4392.98|4391.18|4391.18|0
1727430900000|2024-09-27 09:55:00|4392.29|4392.29|4389.82|4389.82|4392.9|4392.9|4389.11|4389.11|0
1727431200000|2024-09-27 10:00:00|4389.88|4389.88|4394.54|4394.54|4395.21|4395.21|4389.79|4389.79|0
1727431500000|2024-09-27 10:05:00|4394.67|4394.67|4394.91|4394.91|4395.73|4395.73|4393.03|4393.03|0
1727431800000|2024-09-27 10:10:00|4394.69|4394.69|4397.2|4397.2|4397.67|4397.67|4393.1|4393.1|0
1727432100000|2024-09-27 10:15:00|4397.23|4397.23|4395.63|4395.63|4397.3|4397.3|4395.51|4395.51|0
1727432400000|2024-09-27 10:20:00|4396.16|4396.16|4400.32|4400.32|4400.93|4400.93|4396.16|4396.16|0
1727432700000|2024-09-27 10:25:00|4400.24|4400.24|4397.12|4397.12|4400.37|4400.37|4396.76|4396.76|0
1727433000000|2024-09-27 10:30:00|4396.89|4396.89|4394.24|4394.24|4397.15|4397.15|4393.85|4393.85|0
1727433300000|2024-09-27 10:35:00|4394.79|4394.79|4398.47|4398.47|4399.18|4399.18|4394.79|4394.79|0
1727433600000|2024-09-27 10:40:00|4398.14|4398.14|4399.35|4399.35|4399.9|4399.9|4397.09|4397.09|0
1727433900000|2024-09-27 10:45:00|4399.34|4399.34|4401.15|4401.15|4401.15|4401.15|4399.09|4399.09|0
1727434200000|2024-09-27 10:50:00|4401.23|4401.23|4397.25|4397.25|4401.84|4401.84|4397.25|4397.25|0
1727434500000|2024-09-27 10:55:00|4397.11|4397.11|4394.63|4394.63|4397.11|4397.11|4393.69|4393.69|0
1727434800000|2024-09-27 11:00:00|4394.5|4394.5|4399.1|4399.1|4400.34|4400.34|4393.86|4393.86|0
1727435100000|2024-09-27 11:05:00|4398.77|4398.77|4397.24|4397.24|4398.77|4398.77|4396.06|4396.06|0
1727435400000|2024-09-27 11:10:00|4397.57|4397.57|4396.31|4396.31|4397.86|4397.86|4395|4395|0
1727435700000|2024-09-27 11:15:00|4396.53|4396.53|4401.43|4401.43|4401.56|4401.56|4396.53|4396.53|0
1727436000000|2024-09-27 11:20:00|4401.1|4401.1|4400.38|4400.38|4402.74|4402.74|4400.29|4400.29|0
1727436300000|2024-09-27 11:25:00|4400.31|4400.31|4401.68|4401.68|4401.68|4401.68|4399.58|4399.58|0
1727436600000|2024-09-27 11:30:00|4401.91|4401.91|4401.59|4401.59|4402.71|4402.71|4399.91|4399.91|0
1727436900000|2024-09-27 11:35:00|4401.81|4401.81|4398|4398|4402.14|4402.14|4398|4398|0
1727437200000|2024-09-27 11:40:00|4397.87|4397.87|4395.94|4395.94|4399.1|4399.1|4395.94|4395.94|0
1727437500000|2024-09-27 11:45:00|4395.54|4395.54|4391.84|4391.84|4395.54|4395.54|4391.84|4391.84|0
1727437800000|2024-09-27 11:50:00|4391.51|4391.51|4388.38|4388.38|4391.51|4391.51|4387.67|4387.67|0
1727438100000|2024-09-27 11:55:00|4388.5|4388.5|4392.11|4392.11|4393.95|4393.95|4388.37|4388.37|0
1727438400000|2024-09-27 12:00:00|4392.08|4392.08|4395.76|4395.76|4396.91|4396.91|4391.57|4391.57|0
1727438700000|2024-09-27 12:05:00|4395.49|4395.49|4394.72|4394.72|4395.49|4395.49|4393.1|4393.1|0
1727439000000|2024-09-27 12:10:00|4394.77|4394.77|4391.8|4391.8|4395.15|4395.15|4391.8|4391.8|0
1727439300000|2024-09-27 12:15:00|4392.02|4392.02|4390.38|4390.38|4394.02|4394.02|4390.38|4390.38|0
1727439600000|2024-09-27 12:20:00|4390.25|4390.25|4391.7|4391.7|4392.12|4392.12|4390.09|4390.09|0
1727439900000|2024-09-27 12:25:00|4391.57|4391.57|4396.18|4396.18|4396.62|4396.62|4391.57|4391.57|0
1727440200000|2024-09-27 12:30:00|4396.1|4396.1|4392.94|4392.94|4396.88|4396.88|4390.69|4390.69|0
1727440500000|2024-09-27 12:35:00|4392.61|4392.61|4391.27|4391.27|4392.61|4392.61|4389.28|4389.28|0
1727440800000|2024-09-27 12:40:00|4391.4|4391.4|4391.91|4391.91|4392.89|4392.89|4389.77|4389.77|0
1727441100000|2024-09-27 12:45:00|4392.16|4392.16|4392.82|4392.82|4393.02|4393.02|4391.44|4391.44|0
1727441400000|2024-09-27 12:50:00|4393.04|4393.04|4385.75|4385.75|4393.05|4393.05|4385.17|4385.17|0
1727441700000|2024-09-27 12:55:00|4385.46|4385.46|4387.37|4387.37|4387.7|4387.7|4384.64|4384.64|0
1727442000000|2024-09-27 13:00:00|4387.13|4387.13|4389.18|4389.18|4389.29|4389.29|4385.79|4385.79|0
1727442300000|2024-09-27 13:05:00|4388.85|4388.85|4391.86|4391.86|4391.86|4391.86|4388.85|4388.85|0
1727442600000|2024-09-27 13:10:00|4391.53|4391.53|4390.66|4390.66|4392.41|4392.41|4390.12|4390.12|0
1727442900000|2024-09-27 13:15:00|4390.32|4390.32|4387.88|4387.88|4390.32|4390.32|4387.29|4387.29|0
1727443200000|2024-09-27 13:20:00|4388|4388|4387.9|4387.9|4388.33|4388.33|4385.73|4385.73|0
1727443500000|2024-09-27 13:25:00|4388.35|4388.35|4390.29|4390.29|4391.69|4391.69|4388.35|4388.35|0
1727443800000|2024-09-27 13:30:00|4389.96|4389.96|4390.58|4390.58|4393.57|4393.57|4388.06|4388.06|0
1727444100000|2024-09-27 13:35:00|4390.91|4390.91|4387.75|4387.75|4392.33|4392.33|4386.91|4386.91|0
1727444400000|2024-09-27 13:40:00|4388.08|4388.08|4383.87|4383.87|4390.13|4390.13|4383.74|4383.74|0
1727444700000|2024-09-27 13:45:00|4384.01|4384.01|4384.78|4384.78|4385.91|4385.91|4382.38|4382.38|0
1727445000000|2024-09-27 13:50:00|4384.34|4384.34|4385.16|4385.16|4386.66|4386.66|4382.34|4382.34|0
1727445300000|2024-09-27 13:55:00|4385.28|4385.28|4386.7|4386.7|4387.55|4387.55|4384.23|4384.23|0
1727445600000|2024-09-27 14:00:00|4386.69|4386.69|4386.59|4386.59|4387.98|4387.98|4382.8|4382.8|0
1727445900000|2024-09-27 14:05:00|4386.26|4386.26|4387.65|4387.65|4387.65|4387.65|4383.7|4383.7|0
1727446200000|2024-09-27 14:10:00|4387.29|4387.29|4391.64|4391.64|4391.64|4391.64|4386.84|4386.84|0
1727446500000|2024-09-27 14:15:00|4391.76|4391.76|4396.55|4396.55|4396.88|4396.88|4391.76|4391.76|0
1727446800000|2024-09-27 14:20:00|4396.22|4396.22|4397.54|4397.54|4398.12|4398.12|4395.66|4395.66|0
1727447100000|2024-09-27 14:25:00|4397.5|4397.5|4396.07|4396.07|4399.31|4399.31|4396.07|4396.07|0
1727447400000|2024-09-27 14:30:00|4395.85|4395.85|4396.11|4396.11|4396.65|4396.65|4394.76|4394.76|0
1727447700000|2024-09-27 14:35:00|4395.98|4395.98|4394.1|4394.1|4397.34|4397.34|4394.1|4394.1|0
1727448000000|2024-09-27 14:40:00|4393.77|4393.77|4396.71|4396.71|4396.71|4396.71|4391.94|4391.94|0
1727448300000|2024-09-27 14:45:00|4396.84|4396.84|4400.84|4400.84|4400.84|4400.84|4396.84|4396.84|0
1727448600000|2024-09-27 14:50:00|4400.96|4400.96|4402.1|4402.1|4402.27|4402.27|4400.96|4400.96|0
1727448900000|2024-09-27 14:55:00|4401.77|4401.77|4402.19|4402.19|4402.23|4402.23|4400.74|4400.74|0
1727449200000|2024-09-27 15:00:00|4402.06|4402.06|4404.93|4404.93|4405.49|4405.49|4400.43|4400.43|0
1727449500000|2024-09-27 15:05:00|4405.05|4405.05|4404.28|4404.28|4407.03|4407.03|4402.91|4402.91|0
1727449800000|2024-09-27 15:10:00|4404.61|4404.61|4404.74|4404.74|4405.75|4405.75|4403.52|4403.52|0
1727450100000|2024-09-27 15:15:00|4404.96|4404.96|4403.75|4403.75|4405.85|4405.85|4403.63|4403.63|0
1727450400000|2024-09-27 15:20:00|4404.08|4404.08|4403.46|4403.46|4405.48|4405.48|4402.54|4402.54|0
1727450700000|2024-09-27 15:25:00|4403.59|4403.59|4402.14|4402.14|4403.73|4403.73|4401.65|4401.65|0
1727680500000|2024-09-30 07:15:00|4361.67|4361.67|4368.36|4368.36|4368.9|4368.9|4361.67|4361.67|0
1727680800000|2024-09-30 07:20:00|4368.59|4368.59|4372.64|4372.64|4372.92|4372.92|4363.99|4363.99|0
1727681100000|2024-09-30 07:25:00|4372.77|4372.77|4369.87|4369.87|4374.58|4374.58|4369.75|4369.75|0
1727681400000|2024-09-30 07:30:00|4370.18|4370.18|4370.72|4370.72|4373.67|4373.67|4366.29|4366.29|0
1727681700000|2024-09-30 07:35:00|4370.61|4370.61|4366.89|4366.89|4371.5|4371.5|4366.89|4366.89|0
1727682000000|2024-09-30 07:40:00|4367.43|4367.43|4374.67|4374.67|4374.67|4374.67|4367.43|4367.43|0
1727682300000|2024-09-30 07:45:00|4375|4375|4373.2|4373.2|4375|4375|4370.02|4370.02|0
1727682600000|2024-09-30 07:50:00|4373.13|4373.13|4372.14|4372.14|4373.5|4373.5|4372.14|4372.14|0
1727682900000|2024-09-30 07:55:00|4372.07|4372.07|4371.85|4371.85|4374.51|4374.51|4371.81|4371.81|0
1727683200000|2024-09-30 08:00:00|4371.51|4371.51|4380.84|4380.84|4381.52|4381.52|4371.35|4371.35|0
1727683500000|2024-09-30 08:05:00|4380.96|4380.96|4389.1|4389.1|4389.1|4389.1|4378.61|4378.61|0
1727683800000|2024-09-30 08:10:00|4388.77|4388.77|4390.02|4390.02|4390.61|4390.61|4385.52|4385.52|0
1727684100000|2024-09-30 08:15:00|4389.55|4389.55|4388.73|4388.73|4392.44|4392.44|4388.06|4388.06|0
1727684400000|2024-09-30 08:20:00|4388.06|4388.06|4381.96|4381.96|4388.73|4388.73|4379.84|4379.84|0
1727684700000|2024-09-30 08:25:00|4381.29|4381.29|4382.26|4382.26|4382.56|4382.56|4378.18|4378.18|0
1727685000000|2024-09-30 08:30:00|4382.6|4382.6|4374.21|4374.21|4383.07|4383.07|4373.88|4373.88|0
1727685300000|2024-09-30 08:35:00|4374.44|4374.44|4379.1|4379.1|4382.05|4382.05|4374.44|4374.44|0
1727685600000|2024-09-30 08:40:00|4378.43|4378.43|4379.34|4379.34|4381.24|4381.24|4377.51|4377.51|0
1727685900000|2024-09-30 08:45:00|4379|4379|4374.11|4374.11|4379.34|4379.34|4374.11|4374.11|0
1727686200000|2024-09-30 08:50:00|4374.24|4374.24|4377.39|4377.39|4378.14|4378.14|4371.95|4371.95|0
1727686500000|2024-09-30 08:55:00|4377.17|4377.17|4381.01|4381.01|4381.01|4381.01|4375.88|4375.88|0
1727686800000|2024-09-30 09:00:00|4380.99|4380.99|4375.58|4375.58|4382.98|4382.98|4375.35|4375.35|0
1727687100000|2024-09-30 09:05:00|4376.11|4376.11|4375.6|4375.6|4376.11|4376.11|4374|4374|0
1727687400000|2024-09-30 09:10:00|4376.61|4376.61|4373.25|4373.25|4378.6|4378.6|4372.29|4372.29|0
1727687700000|2024-09-30 09:15:00|4373.47|4373.47|4371.3|4371.3|4374.14|4374.14|4370.12|4370.12|0
1727688000000|2024-09-30 09:20:00|4371.53|4371.53|4378.62|4378.62|4378.76|4378.76|4371.53|4371.53|0
1727688300000|2024-09-30 09:25:00|4378.85|4378.85|4379.93|4379.93|4383.32|4383.32|4378.85|4378.85|0
1727688600000|2024-09-30 09:30:00|4379.6|4379.6|4380.03|4380.03|4380.03|4380.03|4377.75|4377.75|0
1727688900000|2024-09-30 09:35:00|4380.36|4380.36|4373.6|4373.6|4380.5|4380.5|4373.45|4373.45|0
1727689200000|2024-09-30 09:40:00|4373.59|4373.59|4369.59|4369.59|4373.59|4373.59|4369.59|4369.59|0
1727689500000|2024-09-30 09:45:00|4369.86|4369.86|4369.69|4369.69|4370.18|4370.18|4367.29|4367.29|0
1727689800000|2024-09-30 09:50:00|4369.57|4369.57|4369.36|4369.36|4370.66|4370.66|4367.08|4367.08|0
1727690100000|2024-09-30 09:55:00|4370.01|4370.01|4370.38|4370.38|4370.5|4370.5|4368.44|4368.44|0
1727690400000|2024-09-30 10:00:00|4370.51|4370.51|4368.3|4368.3|4370.74|4370.74|4365.15|4365.15|0
1727690700000|2024-09-30 10:05:00|4367.97|4367.97|4364.4|4364.4|4368.38|4368.38|4364.4|4364.4|0
1727691000000|2024-09-30 10:10:00|4364.27|4364.27|4363.86|4363.86|4364.96|4364.96|4363.31|4363.31|0
1727691300000|2024-09-30 10:15:00|4363.39|4363.39|4368.32|4368.32|4368.54|4368.54|4363.39|4363.39|0
1727691600000|2024-09-30 10:20:00|4367.99|4367.99|4369.25|4369.25|4369.71|4369.71|4367.99|4367.99|0
1727691900000|2024-09-30 10:25:00|4369.7|4369.7|4356.81|4356.81|4369.82|4369.82|4355.62|4355.62|0
1727692200000|2024-09-30 10:30:00|4357.14|4357.14|4358.57|4358.57|4359.76|4359.76|4357.14|4357.14|0
1727692500000|2024-09-30 10:35:00|4357.57|4357.57|4356.08|4356.08|4357.57|4357.57|4355.58|4355.58|0
1727692800000|2024-09-30 10:40:00|4356.53|4356.53|4357.5|4357.5|4359.69|4359.69|4356.53|4356.53|0
1727693100000|2024-09-30 10:45:00|4357.03|4357.03|4353.43|4353.43|4357.28|4357.28|4352.76|4352.76|0
1727693400000|2024-09-30 10:50:00|4354.1|4354.1|4354.44|4354.44|4355.05|4355.05|4349.21|4349.21|0
1727693700000|2024-09-30 10:55:00|4354.37|4354.37|4350.94|4350.94|4354.44|4354.44|4350.94|4350.94|0
1727694000000|2024-09-30 11:00:00|4350.49|4350.49|4349.31|4349.31|4351.05|4351.05|4347.15|4347.15|0
1727694300000|2024-09-30 11:05:00|4349.23|4349.23|4344.28|4344.28|4349.23|4349.23|4344.28|4344.28|0
1727694600000|2024-09-30 11:10:00|4343.83|4343.83|4341.72|4341.72|4343.83|4343.83|4340.15|4340.15|0
1727694900000|2024-09-30 11:15:00|4341.84|4341.84|4341.81|4341.81|4341.84|4341.84|4339.29|4339.29|0
1727695200000|2024-09-30 11:20:00|4341.94|4341.94|4339.68|4339.68|4342.13|4342.13|4339.04|4339.04|0
1727695500000|2024-09-30 11:25:00|4339.61|4339.61|4338.1|4338.1|4340.39|4340.39|4336.71|4336.71|0
1727695800000|2024-09-30 11:30:00|4338.02|4338.02|4334.71|4334.71|4338.21|4338.21|4333.58|4333.58|0
1727696100000|2024-09-30 11:35:00|4334.65|4334.65|4334.95|4334.95|4337.39|4337.39|4333.49|4333.49|0
1727696400000|2024-09-30 11:40:00|4335.35|4335.35|4338.01|4338.01|4339.91|4339.91|4335.35|4335.35|0
1727696700000|2024-09-30 11:45:00|4337.67|4337.67|4336.76|4336.76|4338.11|4338.11|4336.76|4336.76|0
1727697000000|2024-09-30 11:50:00|4336.62|4336.62|4338.45|4338.45|4342.61|4342.61|4336.4|4336.4|0
1727697300000|2024-09-30 11:55:00|4338.19|4338.19|4339.03|4339.03|4339.42|4339.42|4336.54|4336.54|0
1727697600000|2024-09-30 12:00:00|4338.7|4338.7|4338.22|4338.22|4339.76|4339.76|4338.22|4338.22|0
1727697900000|2024-09-30 12:05:00|4338.1|4338.1|4344.79|4344.79|4344.79|4344.79|4337.68|4337.68|0
1727698200000|2024-09-30 12:10:00|4345.13|4345.13|4343.11|4343.11|4348.02|4348.02|4343.11|4343.11|0
1727698500000|2024-09-30 12:15:00|4342.77|4342.77|4346.99|4346.99|4347.32|4347.32|4342.75|4342.75|0
1727698800000|2024-09-30 12:20:00|4346.66|4346.66|4351.64|4351.64|4351.64|4351.64|4346.06|4346.06|0
1727699100000|2024-09-30 12:25:00|4351.67|4351.67|4349.47|4349.47|4352.21|4352.21|4349.14|4349.14|0
1727699400000|2024-09-30 12:30:00|4349.34|4349.34|4349.5|4349.5|4350.17|4350.17|4347.66|4347.66|0
1727699700000|2024-09-30 12:35:00|4349.17|4349.17|4345.87|4345.87|4349.57|4349.57|4345.66|4345.66|0
1727700000000|2024-09-30 12:40:00|4346.09|4346.09|4345.85|4345.85|4347.07|4347.07|4344.32|4344.32|0
1727700300000|2024-09-30 12:45:00|4345.52|4345.52|4346.63|4346.63|4347.35|4347.35|4344.77|4344.77|0
1727700600000|2024-09-30 12:50:00|4346.69|4346.69|4349.67|4349.67|4351.4|4351.4|4346.69|4346.69|0
1727700900000|2024-09-30 12:55:00|4350|4350|4346.49|4346.49|4350|4350|4345.51|4345.51|0
1727701200000|2024-09-30 13:00:00|4346.35|4346.35|4348.81|4348.81|4349.07|4349.07|4343.03|4343.03|0
1727701500000|2024-09-30 13:05:00|4349.03|4349.03|4352.14|4352.14|4353.28|4353.28|4349.03|4349.03|0
1727701800000|2024-09-30 13:10:00|4351.81|4351.81|4346.27|4346.27|4351.81|4351.81|4345.49|4345.49|0
1727702100000|2024-09-30 13:15:00|4346.35|4346.35|4347.68|4347.68|4348.41|4348.41|4346.31|4346.31|0
1727702400000|2024-09-30 13:20:00|4348.02|4348.02|4349.7|4349.7|4349.7|4349.7|4347.32|4347.32|0
1727702700000|2024-09-30 13:25:00|4349.83|4349.83|4350.67|4350.67|4351.28|4351.28|4349.62|4349.62|0
1727703000000|2024-09-30 13:30:00|4351.01|4351.01|4336.1|4336.1|4351.01|4351.01|4335.38|4335.38|0
1727703300000|2024-09-30 13:35:00|4335.84|4335.84|4335.73|4335.73|4337.06|4337.06|4332.92|4332.92|0
1727703600000|2024-09-30 13:40:00|4336.2|4336.2|4334.12|4334.12|4338.29|4338.29|4333.85|4333.85|0
1727703900000|2024-09-30 13:45:00|4334|4334|4343.41|4343.41|4343.47|4343.47|4333.66|4333.66|0
1727704200000|2024-09-30 13:50:00|4343.53|4343.53|4344.3|4344.3|4344.3|4344.3|4339.81|4339.81|0
1727704500000|2024-09-30 13:55:00|4344.97|4344.97|4341.66|4341.66|4346.59|4346.59|4340.78|4340.78|0
1727704800000|2024-09-30 14:00:00|4341.78|4341.78|4343.49|4343.49|4345.15|4345.15|4339.81|4339.81|0
1727705100000|2024-09-30 14:05:00|4342.34|4342.34|4343.47|4343.47|4344.83|4344.83|4341.8|4341.8|0
1727705400000|2024-09-30 14:10:00|4343.58|4343.58|4342.94|4342.94|4344.62|4344.62|4339.77|4339.77|0
1727705700000|2024-09-30 14:15:00|4342.61|4342.61|4339.56|4339.56|4342.61|4342.61|4338.24|4338.24|0
1727706000000|2024-09-30 14:20:00|4339.7|4339.7|4340.71|4340.71|4341.47|4341.47|4339.38|4339.38|0
1727706300000|2024-09-30 14:25:00|4340.94|4340.94|4340.05|4340.05|4345.93|4345.93|4340.04|4340.04|0
1727706600000|2024-09-30 14:30:00|4340.72|4340.72|4349.48|4349.48|4349.48|4349.48|4340.38|4340.38|0
1727706900000|2024-09-30 14:35:00|4349.43|4349.43|4346.08|4346.08|4349.86|4349.86|4345.29|4345.29|0
1727707200000|2024-09-30 14:40:00|4346.21|4346.21|4343.76|4343.76|4347.01|4347.01|4343.76|4343.76|0
1727707500000|2024-09-30 14:45:00|4343.75|4343.75|4347.23|4347.23|4349.14|4349.14|4343.62|4343.62|0
1727707800000|2024-09-30 14:50:00|4346.61|4346.61|4346.59|4346.59|4348.1|4348.1|4344.7|4344.7|0
1727708100000|2024-09-30 14:55:00|4346.26|4346.26|4337.53|4337.53|4346.27|4346.27|4336.73|4336.73|0
1727708400000|2024-09-30 15:00:00|4338.22|4338.22|4341.28|4341.28|4342.09|4342.09|4338.22|4338.22|0
1727708700000|2024-09-30 15:05:00|4341.16|4341.16|4341.21|4341.21|4342.47|4342.47|4340.26|4340.26|0
1727709000000|2024-09-30 15:10:00|4341.54|4341.54|4341.49|4341.49|4344.39|4344.39|4341.3|4341.3|0
1727709300000|2024-09-30 15:15:00|4341.29|4341.29|4337.84|4337.84|4341.5|4341.5|4337.84|4337.84|0
1727709600000|2024-09-30 15:20:00|4337.85|4337.85|4337|4337|4337.85|4337.85|4334.3|4334.3|0
1727709900000|2024-09-30 15:25:00|4337.34|4337.34|4337.69|4337.69|4338.31|4338.31|4334.01|4334.01|0
1727766900000|2024-10-01 07:15:00|4321.25|4321.25|4325.9|4325.9|4327.48|4327.48|4319.61|4319.61|0
1727767200000|2024-10-01 07:20:00|4325.97|4325.97|4331.16|4331.16|4332.06|4332.06|4322.24|4322.24|0
1727767500000|2024-10-01 07:25:00|4330.59|4330.59|4331.31|4331.31|4332.88|4332.88|4327.57|4327.57|0
1727767800000|2024-10-01 07:30:00|4331.24|4331.24|4339.22|4339.22|4339.22|4339.22|4328.67|4328.67|0
1727768100000|2024-10-01 07:35:00|4339.89|4339.89|4341.8|4341.8|4341.8|4341.8|4338.6|4338.6|0
1727768400000|2024-10-01 07:40:00|4342.81|4342.81|4345.04|4345.04|4348.02|4348.02|4342.38|4342.38|0
1727768700000|2024-10-01 07:45:00|4344.9|4344.9|4348.39|4348.39|4349.47|4349.47|4341.64|4341.64|0
1727769000000|2024-10-01 07:50:00|4350.04|4350.04|4356.03|4356.03|4356.05|4356.05|4349.82|4349.82|0
1727769300000|2024-10-01 07:55:00|4356.16|4356.16|4361.84|4361.84|4362.84|4362.84|4356.16|4356.16|0
1727769600000|2024-10-01 08:00:00|4361.7|4361.7|4354.32|4354.32|4362.15|4362.15|4354.32|4354.32|0
1727769900000|2024-10-01 08:05:00|4354.39|4354.39|4355.3|4355.3|4356.14|4356.14|4352.84|4352.84|0
1727770200000|2024-10-01 08:10:00|4355.63|4355.63|4343.1|4343.1|4355.8|4355.8|4343.1|4343.1|0
1727770500000|2024-10-01 08:15:00|4342.76|4342.76|4347.09|4347.09|4348.07|4348.07|4339.77|4339.77|0
1727770800000|2024-10-01 08:20:00|4346.96|4346.96|4342.45|4342.45|4347.03|4347.03|4342.12|4342.12|0
1727771100000|2024-10-01 08:25:00|4342|4342|4349.51|4349.51|4349.62|4349.62|4341.48|4341.48|0
1727771400000|2024-10-01 08:30:00|4349.77|4349.77|4350.33|4350.33|4350.6|4350.6|4348.81|4348.81|0
1727771700000|2024-10-01 08:35:00|4349.66|4349.66|4345.15|4345.15|4349.7|4349.7|4343.82|4343.82|0
1727772000000|2024-10-01 08:40:00|4344.82|4344.82|4343.77|4343.77|4346.65|4346.65|4342.85|4342.85|0
1727772300000|2024-10-01 08:45:00|4343.44|4343.44|4341.52|4341.52|4343.85|4343.85|4337.23|4337.23|0
1727772600000|2024-10-01 08:50:00|4341.85|4341.85|4337.26|4337.26|4341.85|4341.85|4334.1|4334.1|0
1727772900000|2024-10-01 08:55:00|4338.14|4338.14|4338.85|4338.85|4340.08|4340.08|4338.11|4338.11|0
1727773200000|2024-10-01 09:00:00|4338.72|4338.72|4338.44|4338.44|4339.11|4339.11|4335.66|4335.66|0
1727773500000|2024-10-01 09:05:00|4338.1|4338.1|4339.5|4339.5|4340.82|4340.82|4336.48|4336.48|0
1727773800000|2024-10-01 09:10:00|4339.95|4339.95|4337.58|4337.58|4340.21|4340.21|4336.41|4336.41|0
1727774100000|2024-10-01 09:15:00|4337.8|4337.8|4338.38|4338.38|4341.81|4341.81|4337.8|4337.8|0
1727774400000|2024-10-01 09:20:00|4338.25|4338.25|4337.93|4337.93|4340.05|4340.05|4337.58|4337.58|0
1727774700000|2024-10-01 09:25:00|4337.59|4337.59|4339.56|4339.56|4339.89|4339.89|4337.14|4337.14|0
1727775000000|2024-10-01 09:30:00|4339.43|4339.43|4338.48|4338.48|4339.43|4339.43|4336.9|4336.9|0
1727775300000|2024-10-01 09:35:00|4338.25|4338.25|4334.12|4334.12|4338.48|4338.48|4334.12|4334.12|0
1727775600000|2024-10-01 09:40:00|4333.97|4333.97|4334.45|4334.45|4334.99|4334.99|4332.49|4332.49|0
1727775900000|2024-10-01 09:45:00|4334.78|4334.78|4335.36|4335.36|4336.6|4336.6|4334.78|4334.78|0
1727776200000|2024-10-01 09:50:00|4335.58|4335.58|4336.77|4336.77|4336.92|4336.92|4333.94|4333.94|0
1727776500000|2024-10-01 09:55:00|4336.91|4336.91|4339.76|4339.76|4340.22|4340.22|4336.91|4336.91|0
1727776800000|2024-10-01 10:00:00|4340.43|4340.43|4343|4343|4345.1|4345.1|4340.43|4340.43|0
1727777100000|2024-10-01 10:05:00|4342.76|4342.76|4342.24|4342.24|4345.37|4345.37|4342.09|4342.09|0
1727777400000|2024-10-01 10:10:00|4342.37|4342.37|4342.75|4342.75|4342.87|4342.87|4341.2|4341.2|0
1727777700000|2024-10-01 10:15:00|4343.09|4343.09|4341.2|4341.2|4343.99|4343.99|4340.22|4340.22|0
1727778000000|2024-10-01 10:20:00|4341.53|4341.53|4341.24|4341.24|4341.58|4341.58|4339.66|4339.66|0
1727778300000|2024-10-01 10:25:00|4341|4341|4337.13|4337.13|4341.99|4341.99|4337.13|4337.13|0
1727778600000|2024-10-01 10:30:00|4337.46|4337.46|4335.26|4335.26|4337.8|4337.8|4334.39|4334.39|0
1727778900000|2024-10-01 10:35:00|4335.59|4335.59|4332.01|4332.01|4335.59|4335.59|4329.03|4329.03|0
1727779200000|2024-10-01 10:40:00|4331.94|4331.94|4332.07|4332.07|4332.18|4332.18|4329.91|4329.91|0
1727779500000|2024-10-01 10:45:00|4332.15|4332.15|4333.53|4333.53|4334.07|4334.07|4332.04|4332.04|0
1727779800000|2024-10-01 10:50:00|4333.66|4333.66|4337.24|4337.24|4338.89|4338.89|4333.66|4333.66|0
1727780100000|2024-10-01 10:55:00|4336.83|4336.83|4337.58|4337.58|4338.08|4338.08|4335.58|4335.58|0
1727780400000|2024-10-01 11:00:00|4337.72|4337.72|4341.03|4341.03|4341.03|4341.03|4337.58|4337.58|0
1727780700000|2024-10-01 11:05:00|4341.15|4341.15|4343.69|4343.69|4343.69|4343.69|4340.76|4340.76|0
1727781000000|2024-10-01 11:10:00|4343.79|4343.79|4341.69|4341.69|4344.6|4344.6|4341.34|4341.34|0
1727781300000|2024-10-01 11:15:00|4342.03|4342.03|4340.92|4340.92|4342.5|4342.5|4340.37|4340.37|0
1727781600000|2024-10-01 11:20:00|4341.04|4341.04|4342.13|4342.13|4342.69|4342.69|4339.49|4339.49|0
1727781900000|2024-10-01 11:25:00|4342.08|4342.08|4340.21|4340.21|4343.97|4343.97|4338.83|4338.83|0
1727782200000|2024-10-01 11:30:00|4339.88|4339.88|4341.05|4341.05|4342.28|4342.28|4339.88|4339.88|0
1727782500000|2024-10-01 11:35:00|4341.28|4341.28|4339.3|4339.3|4341.41|4341.41|4339.3|4339.3|0
1727782800000|2024-10-01 11:40:00|4339.18|4339.18|4338.73|4338.73|4340.63|4340.63|4338.72|4338.72|0
1727783100000|2024-10-01 11:45:00|4338.59|4338.59|4336.68|4336.68|4338.59|4338.59|4336.51|4336.51|0
1727783400000|2024-10-01 11:50:00|4336.56|4336.56|4337.8|4337.8|4337.8|4337.8|4336.05|4336.05|0
1727783700000|2024-10-01 11:55:00|4337.57|4337.57|4336.46|4336.46|4339.38|4339.38|4336.21|4336.21|0
1727784000000|2024-10-01 12:00:00|4336.3|4336.3|4335.56|4335.56|4338.65|4338.65|4335.01|4335.01|0
1727784300000|2024-10-01 12:05:00|4335.52|4335.52|4336.58|4336.58|4337.05|4337.05|4333.89|4333.89|0
1727784600000|2024-10-01 12:10:00|4336.85|4336.85|4335.12|4335.12|4337.64|4337.64|4335|4335|0
1727784900000|2024-10-01 12:15:00|4334.79|4334.79|4330.77|4330.77|4334.79|4334.79|4330.77|4330.77|0
1727785200000|2024-10-01 12:20:00|4330.1|4330.1|4328.66|4328.66|4330.1|4330.1|4327.61|4327.61|0
1727785500000|2024-10-01 12:25:00|4328.52|4328.52|4325.36|4325.36|4328.52|4328.52|4325.36|4325.36|0
1727785800000|2024-10-01 12:30:00|4325.13|4325.13|4322.36|4322.36|4325.36|4325.36|4322.02|4322.02|0
1727786100000|2024-10-01 12:35:00|4323.36|4323.36|4318.92|4318.92|4323.36|4323.36|4318.92|4318.92|0
1727786400000|2024-10-01 12:40:00|4318.69|4318.69|4322.78|4322.78|4322.78|4322.78|4318.69|4318.69|0
1727786700000|2024-10-01 12:45:00|4322.45|4322.45|4319.71|4319.71|4323.42|4323.42|4319.59|4319.59|0
1727787000000|2024-10-01 12:50:00|4320.04|4320.04|4322.81|4322.81|4322.81|4322.81|4319.11|4319.11|0
1727787300000|2024-10-01 12:55:00|4322.48|4322.48|4326.97|4326.97|4327.75|4327.75|4322.48|4322.48|0
1727787600000|2024-10-01 13:00:00|4326.64|4326.64|4331.86|4331.86|4331.98|4331.98|4326.64|4326.64|0
1727787900000|2024-10-01 13:05:00|4331.19|4331.19|4329.47|4329.47|4331.27|4331.27|4327.89|4327.89|0
1727788200000|2024-10-01 13:10:00|4329.81|4329.81|4331.52|4331.52|4331.52|4331.52|4329.81|4329.81|0
1727788500000|2024-10-01 13:15:00|4331.75|4331.75|4333.14|4333.14|4333.3|4333.3|4329.88|4329.88|0
1727788800000|2024-10-01 13:20:00|4332.47|4332.47|4337.16|4337.16|4337.83|4337.83|4332.34|4332.34|0
1727789100000|2024-10-01 13:25:00|4337.38|4337.38|4342.33|4342.33|4342.58|4342.58|4336.71|4336.71|0
1727789400000|2024-10-01 13:30:00|4342.06|4342.06|4329.7|4329.7|4342.14|4342.14|4329.56|4329.56|0
1727789700000|2024-10-01 13:35:00|4329.44|4329.44|4321.73|4321.73|4330.75|4330.75|4317.91|4317.91|0
1727790000000|2024-10-01 13:40:00|4322.4|4322.4|4308.15|4308.15|4322.4|4322.4|4308.15|4308.15|0
1727790300000|2024-10-01 13:45:00|4307.91|4307.91|4290.86|4290.86|4308.03|4308.03|4289.04|4289.04|0
1727790600000|2024-10-01 13:50:00|4290.99|4290.99|4293.35|4293.35|4293.89|4293.89|4286.04|4286.04|0
1727790900000|2024-10-01 13:55:00|4293.22|4293.22|4288.86|4288.86|4293.67|4293.67|4288.47|4288.47|0
1727791200000|2024-10-01 14:00:00|4288.52|4288.52|4286.6|4286.6|4302.14|4302.14|4281.32|4281.32|0
1727791500000|2024-10-01 14:05:00|4286.31|4286.31|4265.47|4265.47|4288.43|4288.43|4265.33|4265.33|0
1727791800000|2024-10-01 14:10:00|4265.35|4265.35|4260.73|4260.73|4268.31|4268.31|4256.3|4256.3|0
1727792100000|2024-10-01 14:15:00|4260.66|4260.66|4252.1|4252.1|4261.49|4261.49|4248.55|4248.55|0
1727792400000|2024-10-01 14:20:00|4252.02|4252.02|4269.21|4269.21|4269.3|4269.3|4250.57|4250.57|0
1727792700000|2024-10-01 14:25:00|4268.97|4268.97|4263.49|4263.49|4269.88|4269.88|4261.2|4261.2|0
1727793000000|2024-10-01 14:30:00|4263.27|4263.27|4259.23|4259.23|4263.37|4263.37|4249.62|4249.62|0
1727793300000|2024-10-01 14:35:00|4258.74|4258.74|4275.53|4275.53|4275.53|4275.53|4257.64|4257.64|0
1727793600000|2024-10-01 14:40:00|4275.54|4275.54|4279.03|4279.03|4285.8|4285.8|4275.2|4275.2|0
1727793900000|2024-10-01 14:45:00|4278.57|4278.57|4278.04|4278.04|4281.96|4281.96|4276.69|4276.69|0
1727794200000|2024-10-01 14:50:00|4278.45|4278.45|4277.77|4277.77|4280.09|4280.09|4276.45|4276.45|0
1727794500000|2024-10-01 14:55:00|4277.63|4277.63|4283.02|4283.02|4283.02|4283.02|4276.78|4276.78|0
1727794800000|2024-10-01 15:00:00|4283.35|4283.35|4280.64|4280.64|4284.98|4284.98|4277.66|4277.66|0
1727795100000|2024-10-01 15:05:00|4280.87|4280.87|4275.27|4275.27|4281.82|4281.82|4275.11|4275.11|0
1727795400000|2024-10-01 15:10:00|4275.13|4275.13|4273.5|4273.5|4276.98|4276.98|4270.75|4270.75|0
1727795700000|2024-10-01 15:15:00|4274.17|4274.17|4285.59|4285.59|4285.59|4285.59|4273.49|4273.49|0
1727796000000|2024-10-01 15:20:00|4285.93|4285.93|4285.45|4285.45|4287.57|4287.57|4285.41|4285.41|0
1727796300000|2024-10-01 15:25:00|4285.33|4285.33|4289.41|4289.41|4289.64|4289.64|4284.42|4284.42|0
1727853300000|2024-10-02 07:15:00|4309.36|4309.36|4312.1|4312.1|4312.1|4312.1|4304.41|4304.41|0
1727853600000|2024-10-02 07:20:00|4311.77|4311.77|4303.33|4303.33|4311.77|4311.77|4302.92|4302.92|0
1727853900000|2024-10-02 07:25:00|4303.66|4303.66|4306.04|4306.04|4307.54|4307.54|4303.66|4303.66|0
1727854200000|2024-10-02 07:30:00|4306.26|4306.26|4310.47|4310.47|4313.59|4313.59|4306.26|4306.26|0
1727854500000|2024-10-02 07:35:00|4310.5|4310.5|4327.38|4327.38|4327.86|4327.86|4310.5|4310.5|0
1727854800000|2024-10-02 07:40:00|4326.71|4326.71|4331.36|4331.36|4331.36|4331.36|4324.21|4324.21|0
1727855100000|2024-10-02 07:45:00|4331.02|4331.02|4325.96|4325.96|4331.1|4331.1|4323.1|4323.1|0
1727855400000|2024-10-02 07:50:00|4324.96|4324.96|4329.38|4329.38|4329.63|4329.63|4324.74|4324.74|0
1727855700000|2024-10-02 07:55:00|4329.52|4329.52|4330.34|4330.34|4332.67|4332.67|4328.69|4328.69|0
1727856000000|2024-10-02 08:00:00|4330.31|4330.31|4331.72|4331.72|4333.58|4333.58|4327.73|4327.73|0
1727856300000|2024-10-02 08:05:00|4332.05|4332.05|4330.05|4330.05|4336.78|4336.78|4330.05|4330.05|0
1727856600000|2024-10-02 08:10:00|4329.94|4329.94|4329.35|4329.35|4334.44|4334.44|4329.35|4329.35|0
1727856900000|2024-10-02 08:15:00|4330.02|4330.02|4332.14|4332.14|4332.63|4332.63|4328.09|4328.09|0
1727857200000|2024-10-02 08:20:00|4331.47|4331.47|4338.06|4338.06|4338.14|4338.14|4329.34|4329.34|0
1727857500000|2024-10-02 08:25:00|4337.94|4337.94|4339.19|4339.19|4339.19|4339.19|4334.91|4334.91|0
1727857800000|2024-10-02 08:30:00|4339.53|4339.53|4338.78|4338.78|4344.34|4344.34|4338.78|4338.78|0
1727858100000|2024-10-02 08:35:00|4338.77|4338.77|4336.81|4336.81|4338.77|4338.77|4331|4331|0
1727858400000|2024-10-02 08:40:00|4337.08|4337.08|4328.95|4328.95|4337.12|4337.12|4328.95|4328.95|0
1727858700000|2024-10-02 08:45:00|4328.44|4328.44|4327.87|4327.87|4330.77|4330.77|4326.86|4326.86|0
1727859000000|2024-10-02 08:50:00|4327.95|4327.95|4329.72|4329.72|4330.02|4330.02|4325.98|4325.98|0
1727859300000|2024-10-02 08:55:00|4329.7|4329.7|4324.65|4324.65|4329.92|4329.92|4322.7|4322.7|0
1727859600000|2024-10-02 09:00:00|4323.7|4323.7|4313.94|4313.94|4324.05|4324.05|4313.6|4313.6|0
1727859900000|2024-10-02 09:05:00|4313.87|4313.87|4313.22|4313.22|4315.2|4315.2|4310.48|4310.48|0
1727860200000|2024-10-02 09:10:00|4313.52|4313.52|4311.07|4311.07|4314.03|4314.03|4309.71|4309.71|0
1727860500000|2024-10-02 09:15:00|4310.84|4310.84|4309.57|4309.57|4314.1|4314.1|4309.57|4309.57|0
1727860800000|2024-10-02 09:20:00|4309.96|4309.96|4312.03|4312.03|4313.3|4313.3|4309.94|4309.94|0
1727861100000|2024-10-02 09:25:00|4311.8|4311.8|4312.7|4312.7|4312.86|4312.86|4306.82|4306.82|0
1727861400000|2024-10-02 09:30:00|4314.11|4314.11|4311.15|4311.15|4316.8|4316.8|4311.15|4311.15|0
1727861700000|2024-10-02 09:35:00|4312.33|4312.33|4311.44|4311.44|4313.34|4313.34|4308.79|4308.79|0
1727862000000|2024-10-02 09:40:00|4311.57|4311.57|4309.4|4309.4|4312.11|4312.11|4306.89|4306.89|0
1727862300000|2024-10-02 09:45:00|4309.97|4309.97|4306.86|4306.86|4310.09|4310.09|4304.39|4304.39|0
1727862600000|2024-10-02 09:50:00|4305.89|4305.89|4303.88|4303.88|4305.89|4305.89|4300.39|4300.39|0
1727862900000|2024-10-02 09:55:00|4304.21|4304.21|4303.38|4303.38|4306.27|4306.27|4303.07|4303.07|0
1727863200000|2024-10-02 10:00:00|4302.48|4302.48|4298.57|4298.57|4302.48|4302.48|4298.18|4298.18|0
1727863500000|2024-10-02 10:05:00|4298.7|4298.7|4295.36|4295.36|4298.7|4298.7|4292.88|4292.88|0
1727863800000|2024-10-02 10:10:00|4295.51|4295.51|4297.35|4297.35|4297.42|4297.42|4292.81|4292.81|0
1727864100000|2024-10-02 10:15:00|4297.22|4297.22|4303.39|4303.39|4303.39|4303.39|4296.86|4296.86|0
1727864400000|2024-10-02 10:20:00|4303.72|4303.72|4298.58|4298.58|4303.72|4303.72|4297.47|4297.47|0
1727864700000|2024-10-02 10:25:00|4298.91|4298.91|4302.92|4302.92|4302.92|4302.92|4297.32|4297.32|0
1727865000000|2024-10-02 10:30:00|4303.05|4303.05|4310|4310|4310.37|4310.37|4302.99|4302.99|0
1727865300000|2024-10-02 10:35:00|4309.47|4309.47|4309.46|4309.46|4310.72|4310.72|4308.37|4308.37|0
1727865600000|2024-10-02 10:40:00|4309.58|4309.58|4302.21|4302.21|4309.58|4309.58|4301.92|4301.92|0
1727865900000|2024-10-02 10:45:00|4302.34|4302.34|4302.53|4302.53|4303.36|4303.36|4300.76|4300.76|0
1727866200000|2024-10-02 10:50:00|4302.6|4302.6|4303.92|4303.92|4305.4|4305.4|4302.21|4302.21|0
1727866500000|2024-10-02 10:55:00|4303.67|4303.67|4301.78|4301.78|4303.67|4303.67|4300.4|4300.4|0
1727866800000|2024-10-02 11:00:00|4302|4302|4304.24|4304.24|4304.24|4304.24|4301.56|4301.56|0
1727867100000|2024-10-02 11:05:00|4304.64|4304.64|4291.16|4291.16|4304.98|4304.98|4289.73|4289.73|0
1727867400000|2024-10-02 11:10:00|4290.37|4290.37|4300.78|4300.78|4301.11|4301.11|4290.37|4290.37|0
1727867700000|2024-10-02 11:15:00|4300.64|4300.64|4295.54|4295.54|4300.94|4300.94|4295.07|4295.07|0
1727868000000|2024-10-02 11:20:00|4294.66|4294.66|4296.17|4296.17|4296.17|4296.17|4291.61|4291.61|0
1727868300000|2024-10-02 11:25:00|4296.51|4296.51|4299.58|4299.58|4303.55|4303.55|4296.51|4296.51|0
1727868600000|2024-10-02 11:30:00|4299.45|4299.45|4308.66|4308.66|4308.66|4308.66|4299.32|4299.32|0
1727868900000|2024-10-02 11:35:00|4308.99|4308.99|4306.01|4306.01|4310.61|4310.61|4305.93|4305.93|0
1727869200000|2024-10-02 11:40:00|4306.13|4306.13|4294.82|4294.82|4306.9|4306.9|4294.82|4294.82|0
1727869500000|2024-10-02 11:45:00|4294.96|4294.96|4298.5|4298.5|4298.5|4298.5|4293.71|4293.71|0
1727869800000|2024-10-02 11:50:00|4298.51|4298.51|4293.75|4293.75|4298.89|4298.89|4292.3|4292.3|0
1727870100000|2024-10-02 11:55:00|4293.61|4293.61|4290.79|4290.79|4294.42|4294.42|4290.18|4290.18|0
1727870400000|2024-10-02 12:00:00|4291.12|4291.12|4292.88|4292.88|4294.75|4294.75|4291.12|4291.12|0
1727870700000|2024-10-02 12:05:00|4293.28|4293.28|4296.71|4296.71|4296.71|4296.71|4291.33|4291.33|0
1727871000000|2024-10-02 12:10:00|4296.59|4296.59|4299.36|4299.36|4301.39|4301.39|4295.82|4295.82|0
1727871300000|2024-10-02 12:15:00|4302.25|4302.25|4307.81|4307.81|4309.54|4309.54|4302.25|4302.25|0
1727871600000|2024-10-02 12:20:00|4307.68|4307.68|4305.26|4305.26|4309.5|4309.5|4303.56|4303.56|0
1727871900000|2024-10-02 12:25:00|4305.39|4305.39|4304.13|4304.13|4308.01|4308.01|4304.13|4304.13|0
1727872200000|2024-10-02 12:30:00|4304.25|4304.25|4308.83|4308.83|4308.83|4308.83|4302.3|4302.3|0
1727872500000|2024-10-02 12:35:00|4309.5|4309.5|4317.81|4317.81|4317.83|4317.83|4309.5|4309.5|0
1727872800000|2024-10-02 12:40:00|4318.15|4318.15|4320.74|4320.74|4325.96|4325.96|4318.15|4318.15|0
1727873100000|2024-10-02 12:45:00|4321.08|4321.08|4323.19|4323.19|4323.19|4323.19|4319.7|4319.7|0
1727873400000|2024-10-02 12:50:00|4322.86|4322.86|4322|4322|4322.86|4322.86|4319.64|4319.64|0
1727873700000|2024-10-02 12:55:00|4321.11|4321.11|4320.35|4320.35|4322.66|4322.66|4318.94|4318.94|0
1727874000000|2024-10-02 13:00:00|4320.02|4320.02|4316.51|4316.51|4320.02|4320.02|4314.44|4314.44|0
1727874300000|2024-10-02 13:05:00|4316.39|4316.39|4317.58|4317.58|4319.16|4319.16|4316.34|4316.34|0
1727874600000|2024-10-02 13:10:00|4317.25|4317.25|4321.57|4321.57|4321.57|4321.57|4314.59|4314.59|0
1727874900000|2024-10-02 13:15:00|4321.64|4321.64|4319.31|4319.31|4321.64|4321.64|4318.83|4318.83|0
1727875200000|2024-10-02 13:20:00|4319.65|4319.65|4314.86|4314.86|4320.89|4320.89|4314.85|4314.85|0
1727875500000|2024-10-02 13:25:00|4315.2|4315.2|4317.22|4317.22|4317.22|4317.22|4314.47|4314.47|0
1727875800000|2024-10-02 13:30:00|4316.69|4316.69|4311.89|4311.89|4321.15|4321.15|4308|4308|0
1727876100000|2024-10-02 13:35:00|4311.97|4311.97|4321.46|4321.46|4321.99|4321.99|4310.97|4310.97|0
1727876400000|2024-10-02 13:40:00|4321.6|4321.6|4311.23|4311.23|4322.36|4322.36|4311.11|4311.11|0
1727876700000|2024-10-02 13:45:00|4311.1|4311.1|4324.25|4324.25|4325.96|4325.96|4309.73|4309.73|0
1727877000000|2024-10-02 13:50:00|4324.72|4324.72|4326.45|4326.45|4329.9|4329.9|4322.35|4322.35|0
1727877300000|2024-10-02 13:55:00|4325.84|4325.84|4325.48|4325.48|4327.93|4327.93|4324.26|4324.26|0
1727877600000|2024-10-02 14:00:00|4325.19|4325.19|4326.64|4326.64|4330.29|4330.29|4324.22|4324.22|0
1727877900000|2024-10-02 14:05:00|4326.96|4326.96|4323.89|4323.89|4327.42|4327.42|4323.64|4323.64|0
1727878200000|2024-10-02 14:10:00|4323.96|4323.96|4329.17|4329.17|4329.43|4329.43|4323.37|4323.37|0
1727878500000|2024-10-02 14:15:00|4329.25|4329.25|4330.06|4330.06|4330.06|4330.06|4324.93|4324.93|0
1727878800000|2024-10-02 14:20:00|4330.28|4330.28|4317.47|4317.47|4330.77|4330.77|4317.47|4317.47|0
1727879100000|2024-10-02 14:25:00|4317.22|4317.22|4318.91|4318.91|4321.01|4321.01|4316.34|4316.34|0
1727879400000|2024-10-02 14:30:00|4318.58|4318.58|4316.71|4316.71|4318.58|4318.58|4314.56|4314.56|0
1727879700000|2024-10-02 14:35:00|4316.37|4316.37|4310.55|4310.55|4316.78|4316.78|4308.38|4308.38|0
1727880000000|2024-10-02 14:40:00|4311|4311|4314.74|4314.74|4315.43|4315.43|4311|4311|0
1727880300000|2024-10-02 14:45:00|4314.58|4314.58|4321.5|4321.5|4321.84|4321.84|4313.33|4313.33|0
1727880600000|2024-10-02 14:50:00|4321.84|4321.84|4315.7|4315.7|4321.84|4321.84|4315.7|4315.7|0
1727880900000|2024-10-02 14:55:00|4315.44|4315.44|4314.23|4314.23|4318.18|4318.18|4314.23|4314.23|0
1727881200000|2024-10-02 15:00:00|4314.31|4314.31|4315.88|4315.88|4316.73|4316.73|4312.56|4312.56|0
1727881500000|2024-10-02 15:05:00|4316.22|4316.22|4312.73|4312.73|4316.22|4316.22|4312.64|4312.64|0
1727881800000|2024-10-02 15:10:00|4312.39|4312.39|4311.6|4311.6|4313.47|4313.47|4310.54|4310.54|0
1727882100000|2024-10-02 15:15:00|4311.93|4311.93|4317.96|4317.96|4318.54|4318.54|4311.93|4311.93|0
1727882400000|2024-10-02 15:20:00|4317.89|4317.89|4316.07|4316.07|4318.03|4318.03|4313.88|4313.88|0
1727882700000|2024-10-02 15:25:00|4316.4|4316.4|4319.33|4319.33|4320.28|4320.28|4315.36|4315.36|0
1727939700000|2024-10-03 07:15:00|4338.07|4338.07|4329.87|4329.87|4340|4340|4328.49|4328.49|0
1727940000000|2024-10-03 07:20:00|4329.86|4329.86|4334.17|4334.17|4335.43|4335.43|4326.51|4326.51|0
1727940300000|2024-10-03 07:25:00|4334.31|4334.31|4332.63|4332.63|4335.68|4335.68|4332.63|4332.63|0
1727940600000|2024-10-03 07:30:00|4332.1|4332.1|4322.17|4322.17|4332.1|4332.1|4321.5|4321.5|0
1727940900000|2024-10-03 07:35:00|4322.5|4322.5|4320.23|4320.23|4325.05|4325.05|4320.1|4320.1|0
1727941200000|2024-10-03 07:40:00|4320.18|4320.18|4312.02|4312.02|4320.26|4320.26|4308.45|4308.45|0
1727941500000|2024-10-03 07:45:00|4311.9|4311.9|4298.82|4298.82|4311.9|4311.9|4297.42|4297.42|0
1727941800000|2024-10-03 07:50:00|4298.49|4298.49|4306.07|4306.07|4306.9|4306.9|4298.26|4298.26|0
1727942100000|2024-10-03 07:55:00|4305.86|4305.86|4297.38|4297.38|4305.86|4305.86|4296.36|4296.36|0
1727942400000|2024-10-03 08:00:00|4296.71|4296.71|4308.31|4308.31|4308.46|4308.46|4295.49|4295.49|0
1727942700000|2024-10-03 08:05:00|4308.65|4308.65|4305.94|4305.94|4308.65|4308.65|4302.99|4302.99|0
1727943000000|2024-10-03 08:10:00|4305.61|4305.61|4309.3|4309.3|4309.83|4309.83|4302.51|4302.51|0
1727943300000|2024-10-03 08:15:00|4309.54|4309.54|4318.72|4318.72|4318.72|4318.72|4309.54|4309.54|0
1727943600000|2024-10-03 08:20:00|4318.38|4318.38|4317.04|4317.04|4320.32|4320.32|4314.68|4314.68|0
1727943900000|2024-10-03 08:25:00|4316.79|4316.79|4318.6|4318.6|4321.27|4321.27|4316.79|4316.79|0
1727944200000|2024-10-03 08:30:00|4318.35|4318.35|4311.44|4311.44|4319.69|4319.69|4311.44|4311.44|0
1727944500000|2024-10-03 08:35:00|4310.99|4310.99|4322.74|4322.74|4323.11|4323.11|4310.73|4310.73|0
1727944800000|2024-10-03 08:40:00|4323.07|4323.07|4328.15|4328.15|4329.34|4329.34|4322.97|4322.97|0
1727945100000|2024-10-03 08:45:00|4328.48|4328.48|4328.72|4328.72|4332.87|4332.87|4328.48|4328.48|0
1727945400000|2024-10-03 08:50:00|4329.37|4329.37|4331.91|4331.91|4332.24|4332.24|4328.37|4328.37|0
1727945700000|2024-10-03 08:55:00|4331.98|4331.98|4331.08|4331.08|4333.76|4333.76|4330.71|4330.71|0
1727946000000|2024-10-03 09:00:00|4331.41|4331.41|4334.51|4334.51|4337.21|4337.21|4331.41|4331.41|0
1727946300000|2024-10-03 09:05:00|4334.28|4334.28|4329.7|4329.7|4334.53|4334.53|4328.97|4328.97|0
1727946600000|2024-10-03 09:10:00|4330.37|4330.37|4335.6|4335.6|4335.72|4335.72|4330.25|4330.25|0
1727946900000|2024-10-03 09:15:00|4335.37|4335.37|4332.78|4332.78|4336.51|4336.51|4332.78|4332.78|0
1727947200000|2024-10-03 09:20:00|4332.55|4332.55|4343.73|4343.73|4346.26|4346.26|4332.48|4332.48|0
1727947500000|2024-10-03 09:25:00|4343.59|4343.59|4340.65|4340.65|4343.67|4343.67|4340.06|4340.06|0
1727947800000|2024-10-03 09:30:00|4341.32|4341.32|4344.64|4344.64|4344.64|4344.64|4340.32|4340.32|0
1727948100000|2024-10-03 09:35:00|4345.12|4345.12|4346.68|4346.68|4346.68|4346.68|4343.79|4343.79|0
1727948400000|2024-10-03 09:40:00|4347.02|4347.02|4347.28|4347.28|4350.03|4350.03|4347.02|4347.02|0
1727948700000|2024-10-03 09:45:00|4347.61|4347.61|4344.52|4344.52|4348.06|4348.06|4343.27|4343.27|0
1727949000000|2024-10-03 09:50:00|4344.44|4344.44|4343.61|4343.61|4348.41|4348.41|4343.47|4343.47|0
1727949300000|2024-10-03 09:55:00|4343.94|4343.94|4348.26|4348.26|4350|4350|4343.94|4343.94|0
1727949600000|2024-10-03 10:00:00|4348.6|4348.6|4351.2|4351.2|4353.14|4353.14|4348.6|4348.6|0
1727949900000|2024-10-03 10:05:00|4351.54|4351.54|4350.59|4350.59|4352.77|4352.77|4349.89|4349.89|0
1727950200000|2024-10-03 10:10:00|4350.47|4350.47|4349.14|4349.14|4350.88|4350.88|4348.64|4348.64|0
1727950500000|2024-10-03 10:15:00|4349.4|4349.4|4347.69|4347.69|4349.4|4349.4|4347.41|4347.41|0
1727950800000|2024-10-03 10:20:00|4347.95|4347.95|4354.01|4354.01|4354.01|4354.01|4347.95|4347.95|0
1727951100000|2024-10-03 10:25:00|4354.34|4354.34|4351.89|4351.89|4354.34|4354.34|4350.45|4350.45|0
1727951400000|2024-10-03 10:30:00|4351.81|4351.81|4356.32|4356.32|4356.32|4356.32|4351.8|4351.8|0
1727951700000|2024-10-03 10:35:00|4356.24|4356.24|4353.26|4353.26|4356.24|4356.24|4352.57|4352.57|0
1727952000000|2024-10-03 10:40:00|4353.19|4353.19|4351.67|4351.67|4353.34|4353.34|4351.6|4351.6|0
1727952300000|2024-10-03 10:45:00|4351.8|4351.8|4354.01|4354.01|4354.01|4354.01|4351.64|4351.64|0
1727952600000|2024-10-03 10:50:00|4354.34|4354.34|4355.32|4355.32|4357.56|4357.56|4353.93|4353.93|0
1727952900000|2024-10-03 10:55:00|4355.13|4355.13|4351.98|4351.98|4355.13|4355.13|4351.85|4351.85|0
1727953200000|2024-10-03 11:00:00|4352.92|4352.92|4360.11|4360.11|4360.44|4360.44|4352.86|4352.86|0
1727953500000|2024-10-03 11:05:00|4359.98|4359.98|4358.58|4358.58|4359.98|4359.98|4358.32|4358.32|0
1727953800000|2024-10-03 11:10:00|4358.5|4358.5|4360.73|4360.73|4362.15|4362.15|4357.53|4357.53|0
1727954100000|2024-10-03 11:15:00|4360.17|4360.17|4359.5|4359.5|4360.17|4360.17|4358.82|4358.82|0
1727954400000|2024-10-03 11:20:00|4359.17|4359.17|4359.16|4359.16|4360.57|4360.57|4358.12|4358.12|0
1727954700000|2024-10-03 11:25:00|4359.38|4359.38|4364.35|4364.35|4364.35|4364.35|4359.38|4359.38|0
1727955000000|2024-10-03 11:30:00|4365.25|4365.25|4366.05|4366.05|4368.34|4368.34|4365.24|4365.24|0
1727955300000|2024-10-03 11:35:00|4366.12|4366.12|4364.97|4364.97|4367.03|4367.03|4364.97|4364.97|0
1727955600000|2024-10-03 11:40:00|4364.85|4364.85|4363.44|4363.44|4364.86|4364.86|4362.26|4362.26|0
1727955900000|2024-10-03 11:45:00|4363.52|4363.52|4360.34|4360.34|4363.52|4363.52|4360.24|4360.24|0
1727956200000|2024-10-03 11:50:00|4360.48|4360.48|4355.43|4355.43|4360.48|4360.48|4355.4|4355.4|0
1727956500000|2024-10-03 11:55:00|4354.76|4354.76|4354.67|4354.67|4354.76|4354.76|4353.3|4353.3|0
1727956800000|2024-10-03 12:00:00|4355.48|4355.48|4354.69|4354.69|4357.26|4357.26|4354.69|4354.69|0
1727957100000|2024-10-03 12:05:00|4354.83|4354.83|4350.82|4350.82|4355.16|4355.16|4348.63|4348.63|0
1727957400000|2024-10-03 12:10:00|4350.94|4350.94|4346.51|4346.51|4354.09|4354.09|4346.51|4346.51|0
1727957700000|2024-10-03 12:15:00|4346.65|4346.65|4344.56|4344.56|4354.33|4354.33|4344.2|4344.2|0
1727958000000|2024-10-03 12:20:00|4344.22|4344.22|4341.89|4341.89|4346.31|4346.31|4340.5|4340.5|0
1727958300000|2024-10-03 12:25:00|4341.67|4341.67|4340.64|4340.64|4342.08|4342.08|4339.18|4339.18|0
1727958600000|2024-10-03 12:30:00|4340.31|4340.31|4339.4|4339.4|4342.07|4342.07|4338.22|4338.22|0
1727958900000|2024-10-03 12:35:00|4339.26|4339.26|4338.55|4338.55|4339.38|4339.38|4336.73|4336.73|0
1727959200000|2024-10-03 12:40:00|4338.22|4338.22|4336.32|4336.32|4338.92|4338.92|4335.02|4335.02|0
1727959500000|2024-10-03 12:45:00|4336.47|4336.47|4330.01|4330.01|4336.69|4336.69|4328.91|4328.91|0
1727959800000|2024-10-03 12:50:00|4330.04|4330.04|4329.2|4329.2|4330.63|4330.63|4326.77|4326.77|0
1727960100000|2024-10-03 12:55:00|4329.08|4329.08|4328.85|4328.85|4330.69|4330.69|4328.5|4328.5|0
1727960400000|2024-10-03 13:00:00|4329.18|4329.18|4329.08|4329.08|4332.69|4332.69|4327.76|4327.76|0
1727960700000|2024-10-03 13:05:00|4329.32|4329.32|4331.89|4331.89|4336.61|4336.61|4328.77|4328.77|0
1727961000000|2024-10-03 13:10:00|4331.81|4331.81|4327.29|4327.29|4331.81|4331.81|4326.83|4326.83|0
1727961300000|2024-10-03 13:15:00|4327.62|4327.62|4330.14|4330.14|4330.14|4330.14|4326.72|4326.72|0
1727961600000|2024-10-03 13:20:00|4330.07|4330.07|4328.39|4328.39|4332.54|4332.54|4328.39|4328.39|0
1727961900000|2024-10-03 13:25:00|4328.31|4328.31|4323.3|4323.3|4328.46|4328.46|4323.3|4323.3|0
1727962200000|2024-10-03 13:30:00|4322.97|4322.97|4317.6|4317.6|4322.97|4322.97|4313.73|4313.73|0
1727962500000|2024-10-03 13:35:00|4317.94|4317.94|4311.34|4311.34|4318.18|4318.18|4308.56|4308.56|0
1727962800000|2024-10-03 13:40:00|4311.47|4311.47|4308.66|4308.66|4311.94|4311.94|4308.66|4308.66|0
1727963100000|2024-10-03 13:45:00|4308.54|4308.54|4298.9|4298.9|4308.89|4308.89|4297.25|4297.25|0
1727963400000|2024-10-03 13:50:00|4299.02|4299.02|4302.61|4302.61|4305.18|4305.18|4295.57|4295.57|0
1727963700000|2024-10-03 13:55:00|4302.73|4302.73|4305.18|4305.18|4305.98|4305.98|4302.66|4302.66|0
1727964000000|2024-10-03 14:00:00|4305.52|4305.52|4324.26|4324.26|4325.28|4325.28|4305.52|4305.52|0
1727964300000|2024-10-03 14:05:00|4324.14|4324.14|4331.78|4331.78|4331.78|4331.78|4323.67|4323.67|0
1727964600000|2024-10-03 14:10:00|4331.9|4331.9|4323.54|4323.54|4340.16|4340.16|4321.25|4321.25|0
1727964900000|2024-10-03 14:15:00|4323.78|4323.78|4326.29|4326.29|4331.99|4331.99|4323.78|4323.78|0
1727965200000|2024-10-03 14:20:00|4326.16|4326.16|4318.23|4318.23|4328.59|4328.59|4317.39|4317.39|0
1727965500000|2024-10-03 14:25:00|4317.9|4317.9|4314.79|4314.79|4318.97|4318.97|4313.95|4313.95|0
1727965800000|2024-10-03 14:30:00|4314.32|4314.32|4326.84|4326.84|4327.29|4327.29|4310.59|4310.59|0
1727966100000|2024-10-03 14:35:00|4326.72|4326.72|4327.92|4327.92|4328.37|4328.37|4324.62|4324.62|0
1727966400000|2024-10-03 14:40:00|4328.25|4328.25|4325.4|4325.4|4328.73|4328.73|4321.3|4321.3|0
1727966700000|2024-10-03 14:45:00|4325.28|4325.28|4327.27|4327.27|4328.54|4328.54|4324.3|4324.3|0
1727967000000|2024-10-03 14:50:00|4327.4|4327.4|4333.73|4333.73|4333.73|4333.73|4326.23|4326.23|0
1727967300000|2024-10-03 14:55:00|4333.61|4333.61|4324.84|4324.84|4333.61|4333.61|4324.61|4324.61|0
1727967600000|2024-10-03 15:00:00|4324.61|4324.61|4322.6|4322.6|4327.03|4327.03|4322.28|4322.28|0
1727967900000|2024-10-03 15:05:00|4322.72|4322.72|4327.07|4327.07|4329.76|4329.76|4322.16|4322.16|0
1727968200000|2024-10-03 15:10:00|4326.66|4326.66|4328.01|4328.01|4328.14|4328.14|4323.97|4323.97|0
1727968500000|2024-10-03 15:15:00|4327.89|4327.89|4332.09|4332.09|4334.06|4334.06|4327.76|4327.76|0
1727968800000|2024-10-03 15:20:00|4331.76|4331.76|4331.36|4331.36|4332.45|4332.45|4330.42|4330.42|0
1727969100000|2024-10-03 15:25:00|4331.39|4331.39|4331.37|4331.37|4332.59|4332.59|4329.36|4329.36|0
1728026100000|2024-10-04 07:15:00|4346.75|4346.75|4351.24|4351.24|4351.94|4351.94|4346.75|4346.75|0
1728026400000|2024-10-04 07:20:00|4351.6|4351.6|4357.83|4357.83|4359.26|4359.26|4351.29|4351.29|0
1728026700000|2024-10-04 07:25:00|4358.17|4358.17|4358.57|4358.57|4362.87|4362.87|4356.04|4356.04|0
1728027000000|2024-10-04 07:30:00|4359.31|4359.31|4361.29|4361.29|4366.07|4366.07|4359.31|4359.31|0
1728027300000|2024-10-04 07:35:00|4361.21|4361.21|4362.13|4362.13|4363.04|4363.04|4357.83|4357.83|0
1728027600000|2024-10-04 07:40:00|4362.2|4362.2|4366.76|4366.76|4368.28|4368.28|4360.13|4360.13|0
1728027900000|2024-10-04 07:45:00|4366.89|4366.89|4366.42|4366.42|4367.04|4367.04|4362.4|4362.4|0
1728028200000|2024-10-04 07:50:00|4366.82|4366.82|4372.8|4372.8|4373.14|4373.14|4366.82|4366.82|0
1728028500000|2024-10-04 07:55:00|4372.79|4372.79|4365.41|4365.41|4372.79|4372.79|4360.98|4360.98|0
1728028800000|2024-10-04 08:00:00|4365.77|4365.77|4367.96|4367.96|4370.52|4370.52|4364.29|4364.29|0
1728029100000|2024-10-04 08:05:00|4367.62|4367.62|4366.61|4366.61|4367.62|4367.62|4362.85|4362.85|0
1728029400000|2024-10-04 08:10:00|4366.95|4366.95|4364.87|4364.87|4368.9|4368.9|4364.4|4364.4|0
1728029700000|2024-10-04 08:15:00|4364.95|4364.95|4368.71|4368.71|4368.71|4368.71|4364.95|4364.95|0
1728030000000|2024-10-04 08:20:00|4368.84|4368.84|4370.72|4370.72|4373.33|4373.33|4368.84|4368.84|0
1728030300000|2024-10-04 08:25:00|4370.59|4370.59|4364.09|4364.09|4370.59|4370.59|4364.09|4364.09|0
1728030600000|2024-10-04 08:30:00|4366.36|4366.36|4360.04|4360.04|4373.36|4373.36|4359.55|4359.55|0
1728030900000|2024-10-04 08:35:00|4360.12|4360.12|4359.51|4359.51|4360.53|4360.53|4356.62|4356.62|0
1728031200000|2024-10-04 08:40:00|4359.17|4359.17|4357.2|4357.2|4360.53|4360.53|4357.2|4357.2|0
1728031500000|2024-10-04 08:45:00|4357.13|4357.13|4348|4348|4357.65|4357.65|4347.55|4347.55|0
1728031800000|2024-10-04 08:50:00|4347.93|4347.93|4345.77|4345.77|4348.46|4348.46|4344.01|4344.01|0
1728032100000|2024-10-04 08:55:00|4345.44|4345.44|4348.26|4348.26|4348.75|4348.75|4344.34|4344.34|0
1728032400000|2024-10-04 09:00:00|4348.32|4348.32|4349.97|4349.97|4355.61|4355.61|4348.32|4348.32|0
1728032700000|2024-10-04 09:05:00|4350.01|4350.01|4353.41|4353.41|4353.49|4353.49|4348.18|4348.18|0
1728033000000|2024-10-04 09:10:00|4353.19|4353.19|4354.51|4354.51|4355.08|4355.08|4353.19|4353.19|0
1728033300000|2024-10-04 09:15:00|4354.64|4354.64|4355.69|4355.69|4357.84|4357.84|4354.32|4354.32|0
1728033600000|2024-10-04 09:20:00|4355.57|4355.57|4359.79|4359.79|4359.79|4359.79|4355.35|4355.35|0
1728033900000|2024-10-04 09:25:00|4359.46|4359.46|4359.39|4359.39|4359.71|4359.71|4357.93|4357.93|0
1728034200000|2024-10-04 09:30:00|4359.33|4359.33|4355.79|4355.79|4360.79|4360.79|4355.78|4355.78|0
1728034500000|2024-10-04 09:35:00|4356.79|4356.79|4353.38|4353.38|4356.79|4356.79|4353.33|4353.33|0
1728034800000|2024-10-04 09:40:00|4353.26|4353.26|4354.19|4354.19|4355.53|4355.53|4351.95|4351.95|0
1728035100000|2024-10-04 09:45:00|4354.32|4354.32|4351.03|4351.03|4354.32|4354.32|4350.55|4350.55|0
1728035400000|2024-10-04 09:50:00|4350.9|4350.9|4348.94|4348.94|4350.9|4350.9|4347.52|4347.52|0
1728035700000|2024-10-04 09:55:00|4349.05|4349.05|4352.89|4352.89|4354.12|4354.12|4348.99|4348.99|0
1728036000000|2024-10-04 10:00:00|4352.76|4352.76|4350.02|4350.02|4354.05|4354.05|4350.02|4350.02|0
1728036300000|2024-10-04 10:05:00|4349.69|4349.69|4346.87|4346.87|4351.26|4351.26|4346.4|4346.4|0
1728036600000|2024-10-04 10:10:00|4347.2|4347.2|4354.32|4354.32|4354.41|4354.41|4347.2|4347.2|0
1728036900000|2024-10-04 10:15:00|4354.45|4354.45|4353.91|4353.91|4354.45|4354.45|4351.71|4351.71|0
1728037200000|2024-10-04 10:20:00|4354.03|4354.03|4356.54|4356.54|4358.09|4358.09|4354.03|4354.03|0
1728037500000|2024-10-04 10:25:00|4356.41|4356.41|4352.85|4352.85|4356.41|4356.41|4352.49|4352.49|0
1728037800000|2024-10-04 10:30:00|4353.18|4353.18|4354.22|4354.22|4354.99|4354.99|4352.76|4352.76|0
1728038100000|2024-10-04 10:35:00|4354.31|4354.31|4353.98|4353.98|4354.31|4354.31|4352.31|4352.31|0
1728038400000|2024-10-04 10:40:00|4354.1|4354.1|4355.02|4355.02|4355.02|4355.02|4353.19|4353.19|0
1728038700000|2024-10-04 10:45:00|4355.12|4355.12|4351.83|4351.83|4355.41|4355.41|4351.83|4351.83|0
1728039000000|2024-10-04 10:50:00|4351.95|4351.95|4350.17|4350.17|4351.95|4351.95|4349.02|4349.02|0
1728039300000|2024-10-04 10:55:00|4350.24|4350.24|4349.58|4349.58|4350.91|4350.91|4348.41|4348.41|0
1728039600000|2024-10-04 11:00:00|4349.92|4349.92|4350.61|4350.61|4351.08|4351.08|4348.2|4348.2|0
1728039900000|2024-10-04 11:05:00|4350.66|4350.66|4351.14|4351.14|4351.67|4351.67|4349.6|4349.6|0
1728040200000|2024-10-04 11:10:00|4350.28|4350.28|4349.89|4349.89|4350.96|4350.96|4349.27|4349.27|0
1728040500000|2024-10-04 11:15:00|4350.13|4350.13|4349.94|4349.94|4351.32|4351.32|4349.53|4349.53|0
1728040800000|2024-10-04 11:20:00|4350.28|4350.28|4356.19|4356.19|4358.5|4358.5|4349.42|4349.42|0
1728041100000|2024-10-04 11:25:00|4356.53|4356.53|4350.64|4350.64|4357.44|4357.44|4350.64|4350.64|0
1728041400000|2024-10-04 11:30:00|4350.57|4350.57|4346.59|4346.59|4350.75|4350.75|4345.49|4345.49|0
1728041700000|2024-10-04 11:35:00|4346.36|4346.36|4337.49|4337.49|4346.36|4346.36|4337.14|4337.14|0
1728042000000|2024-10-04 11:40:00|4337.27|4337.27|4344.23|4344.23|4344.23|4344.23|4337.27|4337.27|0
1728042300000|2024-10-04 11:45:00|4344.55|4344.55|4349.03|4349.03|4349.03|4349.03|4343.59|4343.59|0
1728042600000|2024-10-04 11:50:00|4349.1|4349.1|4354.53|4354.53|4354.53|4354.53|4348.19|4348.19|0
1728042900000|2024-10-04 11:55:00|4354.77|4354.77|4349.67|4349.67|4355.67|4355.67|4349.67|4349.67|0
1728043200000|2024-10-04 12:00:00|4349.54|4349.54|4351.85|4351.85|4351.85|4351.85|4349.24|4349.24|0
1728043500000|2024-10-04 12:05:00|4351.77|4351.77|4349.4|4349.4|4351.89|4351.89|4348.9|4348.9|0
1728043800000|2024-10-04 12:10:00|4349.54|4349.54|4347.46|4347.46|4351.24|4351.24|4347.23|4347.23|0
1728044100000|2024-10-04 12:15:00|4347.12|4347.12|4344.24|4344.24|4347.12|4347.12|4343.91|4343.91|0
1728044400000|2024-10-04 12:20:00|4344.11|4344.11|4340.92|4340.92|4344.59|4344.59|4339.96|4339.96|0
1728044700000|2024-10-04 12:25:00|4340.56|4340.56|4344.79|4344.79|4344.87|4344.87|4340.43|4340.43|0
1728045000000|2024-10-04 12:30:00|4347.39|4347.39|4382.33|4382.33|4383.09|4383.09|4347.39|4347.39|0
1728045300000|2024-10-04 12:35:00|4382.69|4382.69|4404.12|4404.12|4404.12|4404.12|4382.69|4382.69|0
1728045600000|2024-10-04 12:40:00|4404.04|4404.04|4410.45|4410.45|4411.69|4411.69|4401.01|4401.01|0
1728045900000|2024-10-04 12:45:00|4410.57|4410.57|4413.84|4413.84|4416.69|4416.69|4410.02|4410.02|0
1728046200000|2024-10-04 12:50:00|4413.97|4413.97|4417.17|4417.17|4419.86|4419.86|4413.97|4413.97|0
1728046500000|2024-10-04 12:55:00|4417.5|4417.5|4429.21|4429.21|4429.56|4429.56|4417.5|4417.5|0
1728046800000|2024-10-04 13:00:00|4429.9|4429.9|4425.69|4425.69|4434.64|4434.64|4424.51|4424.51|0
1728047100000|2024-10-04 13:05:00|4425.68|4425.68|4423.34|4423.34|4432.56|4432.56|4423.34|4423.34|0
1728047400000|2024-10-04 13:10:00|4423.27|4423.27|4426.15|4426.15|4426.49|4426.49|4415.5|4415.5|0
1728047700000|2024-10-04 13:15:00|4425.76|4425.76|4425.52|4425.52|4426.78|4426.78|4423.84|4423.84|0
1728048000000|2024-10-04 13:20:00|4425.51|4425.51|4425.07|4425.07|4429.7|4429.7|4421.37|4421.37|0
1728048300000|2024-10-04 13:25:00|4424.74|4424.74|4421.03|4421.03|4426.46|4426.46|4421.03|4421.03|0
1728048600000|2024-10-04 13:30:00|4421.43|4421.43|4421.74|4421.74|4430.73|4430.73|4408.96|4408.96|0
1728048900000|2024-10-04 13:35:00|4422.41|4422.41|4423.26|4423.26|4428.44|4428.44|4420.06|4420.06|0
1728049200000|2024-10-04 13:40:00|4423.52|4423.52|4434.78|4434.78|4434.78|4434.78|4421.46|4421.46|0
1728049500000|2024-10-04 13:45:00|4434.85|4434.85|4436.03|4436.03|4440.17|4440.17|4427.96|4427.96|0
1728049800000|2024-10-04 13:50:00|4436.16|4436.16|4435.08|4435.08|4439.29|4439.29|4434.38|4434.38|0
1728050100000|2024-10-04 13:55:00|4435.41|4435.41|4431.66|4431.66|4436.15|4436.15|4430.32|4430.32|0
1728050400000|2024-10-04 14:00:00|4431.33|4431.33|4434.48|4434.48|4437.92|4437.92|4430.15|4430.15|0
1728050700000|2024-10-04 14:05:00|4434.6|4434.6|4432.39|4432.39|4442.92|4442.92|4428.71|4428.71|0
1728051000000|2024-10-04 14:10:00|4432.13|4432.13|4434.61|4434.61|4434.61|4434.61|4426.03|4426.03|0
1728051300000|2024-10-04 14:15:00|4434.07|4434.07|4435.82|4435.82|4439.31|4439.31|4433.33|4433.33|0
1728051600000|2024-10-04 14:20:00|4434.93|4434.93|4430.68|4430.68|4435.58|4435.58|4429.32|4429.32|0
1728051900000|2024-10-04 14:25:00|4431.35|4431.35|4431.86|4431.86|4432.91|4432.91|4426.84|4426.84|0
1728052200000|2024-10-04 14:30:00|4432.08|4432.08|4430.6|4430.6|4434.96|4434.96|4427.05|4427.05|0
1728052500000|2024-10-04 14:35:00|4430.53|4430.53|4425.12|4425.12|4431.39|4431.39|4425.12|4425.12|0
1728052800000|2024-10-04 14:40:00|4425.34|4425.34|4427.11|4427.11|4429.23|4429.23|4425.34|4425.34|0
1728053100000|2024-10-04 14:45:00|4426.78|4426.78|4426.32|4426.32|4426.99|4426.99|4422.79|4422.79|0
1728053400000|2024-10-04 14:50:00|4426.45|4426.45|4425.47|4425.47|4427.21|4427.21|4423.73|4423.73|0
1728053700000|2024-10-04 14:55:00|4425.81|4425.81|4428.04|4428.04|4430.35|4430.35|4425.69|4425.69|0
1728054000000|2024-10-04 15:00:00|4428.31|4428.31|4426.43|4426.43|4430.63|4430.63|4426.43|4426.43|0
1728054300000|2024-10-04 15:05:00|4426.56|4426.56|4429.89|4429.89|4432.49|4432.49|4426.44|4426.44|0
1728054600000|2024-10-04 15:10:00|4429.77|4429.77|4424.99|4424.99|4430.46|4430.46|4424.93|4424.93|0
1728054900000|2024-10-04 15:15:00|4424.87|4424.87|4422.71|4422.71|4425.05|4425.05|4422.71|4422.71|0
1728055200000|2024-10-04 15:20:00|4422.46|4422.46|4419.34|4419.34|4422.58|4422.58|4416.78|4416.78|0
1728055500000|2024-10-04 15:25:00|4419.21|4419.21|4420.1|4420.1|4422.19|4422.19|4417.3|4417.3|0
1728285300000|2024-10-07 07:15:00|4425.37|4425.37|4431.22|4431.22|4432.57|4432.57|4422.96|4422.96|0
1728285600000|2024-10-07 07:20:00|4430.55|4430.55|4427.61|4427.61|4431.87|4431.87|4426.04|4426.04|0
1728285900000|2024-10-07 07:25:00|4427.74|4427.74|4426.03|4426.03|4429.16|4429.16|4423.85|4423.85|0
1728286200000|2024-10-07 07:30:00|4426|4426|4428.3|4428.3|4431.08|4431.08|4426|4426|0
1728286500000|2024-10-07 07:35:00|4427.97|4427.97|4424.21|4424.21|4427.97|4427.97|4422.66|4422.66|0
1728286800000|2024-10-07 07:40:00|4424.33|4424.33|4426.41|4426.41|4428.13|4428.13|4423.92|4423.92|0
1728287100000|2024-10-07 07:45:00|4426.26|4426.26|4425.07|4425.07|4427.98|4427.98|4424.39|4424.39|0
1728287400000|2024-10-07 07:50:00|4424.92|4424.92|4415.1|4415.1|4424.92|4424.92|4415.1|4415.1|0
1728287700000|2024-10-07 07:55:00|4415.02|4415.02|4413.47|4413.47|4415.02|4415.02|4410.68|4410.68|0
1728288000000|2024-10-07 08:00:00|4414.14|4414.14|4422.64|4422.64|4423.56|4423.56|4413.59|4413.59|0
1728288300000|2024-10-07 08:05:00|4421.5|4421.5|4419.77|4419.77|4421.5|4421.5|4416.26|4416.26|0
1728288600000|2024-10-07 08:10:00|4419.84|4419.84|4417.87|4417.87|4422.24|4422.24|4417.19|4417.19|0
1728288900000|2024-10-07 08:15:00|4417.99|4417.99|4418.71|4418.71|4421.94|4421.94|4415.37|4415.37|0
1728289200000|2024-10-07 08:20:00|4419.06|4419.06|4422.64|4422.64|4424.38|4424.38|4418.73|4418.73|0
1728289500000|2024-10-07 08:25:00|4422.46|4422.46|4425.91|4425.91|4425.91|4425.91|4420.68|4420.68|0
1728289800000|2024-10-07 08:30:00|4425.79|4425.79|4432.68|4432.68|4432.68|4432.68|4424.98|4424.98|0
1728290100000|2024-10-07 08:35:00|4432.91|4432.91|4429.48|4429.48|4435.09|4435.09|4429.07|4429.07|0
1728290400000|2024-10-07 08:40:00|4429.6|4429.6|4433.38|4433.38|4435.82|4435.82|4428.93|4428.93|0
1728290700000|2024-10-07 08:45:00|4433.14|4433.14|4435.15|4435.15|4435.15|4435.15|4432.51|4432.51|0
1728291000000|2024-10-07 08:50:00|4435.38|4435.38|4435.15|4435.15|4435.91|4435.91|4432.86|4432.86|0
1728291300000|2024-10-07 08:55:00|4435.41|4435.41|4436.35|4436.35|4437.31|4437.31|4433.92|4433.92|0
1728291600000|2024-10-07 09:00:00|4436.22|4436.22|4435.73|4435.73|4437.26|4437.26|4434.26|4434.26|0
1728291900000|2024-10-07 09:05:00|4435.85|4435.85|4444.56|4444.56|4445.95|4445.95|4435.85|4435.85|0
1728292200000|2024-10-07 09:10:00|4444.24|4444.24|4436.41|4436.41|4444.24|4444.24|4433.81|4433.81|0
1728292500000|2024-10-07 09:15:00|4436.27|4436.27|4440.31|4440.31|4440.37|4440.37|4435.27|4435.27|0
1728292800000|2024-10-07 09:20:00|4440.26|4440.26|4438.86|4438.86|4441.78|4441.78|4438.86|4438.86|0
1728293100000|2024-10-07 09:25:00|4438.92|4438.92|4437.79|4437.79|4442.31|4442.31|4437.79|4437.79|0
1728293400000|2024-10-07 09:30:00|4438.17|4438.17|4443.6|4443.6|4443.61|4443.61|4437.78|4437.78|0
1728293700000|2024-10-07 09:35:00|4443.73|4443.73|4447.15|4447.15|4448.92|4448.92|4443.05|4443.05|0
1728294000000|2024-10-07 09:40:00|4447.07|4447.07|4445.01|4445.01|4447.31|4447.31|4444.67|4444.67|0
1728294300000|2024-10-07 09:45:00|4445.13|4445.13|4443.61|4443.61|4447.36|4447.36|4443.61|4443.61|0
1728294600000|2024-10-07 09:50:00|4443.27|4443.27|4443.9|4443.9|4444.59|4444.59|4443.01|4443.01|0
1728294900000|2024-10-07 09:55:00|4444.03|4444.03|4449.71|4449.71|4449.71|4449.71|4444.03|4444.03|0
1728295200000|2024-10-07 10:00:00|4449.24|4449.24|4450.88|4450.88|4451.82|4451.82|4449.24|4449.24|0
1728295500000|2024-10-07 10:05:00|4450.8|4450.8|4449.9|4449.9|4451.2|4451.2|4449.27|4449.27|0
1728295800000|2024-10-07 10:10:00|4449.98|4449.98|4455.96|4455.96|4456.24|4456.24|4449.98|4449.98|0
1728296100000|2024-10-07 10:15:00|4456.21|4456.21|4457.71|4457.71|4458.11|4458.11|4455.97|4455.97|0
1728296400000|2024-10-07 10:20:00|4457.76|4457.76|4461.03|4461.03|4461.63|4461.63|4457.76|4457.76|0
1728296700000|2024-10-07 10:25:00|4460.9|4460.9|4463.93|4463.93|4463.93|4463.93|4460.9|4460.9|0
1728297000000|2024-10-07 10:30:00|4464.26|4464.26|4469.09|4469.09|4469.09|4469.09|4463.95|4463.95|0
1728297300000|2024-10-07 10:35:00|4469.32|4469.32|4463.65|4463.65|4469.32|4469.32|4463.65|4463.65|0
1728297600000|2024-10-07 10:40:00|4463.53|4463.53|4465.27|4465.27|4465.94|4465.94|4463.53|4463.53|0
1728297900000|2024-10-07 10:45:00|4465.12|4465.12|4462.95|4462.95|4465.3|4465.3|4462.92|4462.92|0
1728298200000|2024-10-07 10:50:00|4462.5|4462.5|4463.77|4463.77|4463.97|4463.97|4462.05|4462.05|0
1728298500000|2024-10-07 10:55:00|4463.53|4463.53|4463.06|4463.06|4464.52|4464.52|4461.53|4461.53|0
1728298800000|2024-10-07 11:00:00|4463.14|4463.14|4465.02|4465.02|4465.02|4465.02|4461.97|4461.97|0
1728299100000|2024-10-07 11:05:00|4465.14|4465.14|4466.27|4466.27|4466.89|4466.89|4464.93|4464.93|0
1728299400000|2024-10-07 11:10:00|4466.24|4466.24|4465.99|4465.99|4467.53|4467.53|4465.08|4465.08|0
1728299700000|2024-10-07 11:15:00|4466|4466|4466.52|4466.52|4466.52|4466.52|4464.83|4464.83|0
1728300000000|2024-10-07 11:20:00|4466.64|4466.64|4466.96|4466.96|4468.65|4468.65|4466.42|4466.42|0
1728300300000|2024-10-07 11:25:00|4467.08|4467.08|4467.01|4467.01|4468.25|4468.25|4466.96|4466.96|0
1728300600000|2024-10-07 11:30:00|4467.14|4467.14|4465.36|4465.36|4467.82|4467.82|4465.36|4465.36|0
1728300900000|2024-10-07 11:35:00|4465.49|4465.49|4465.85|4465.85|4466.17|4466.17|4464.86|4464.86|0
1728301200000|2024-10-07 11:40:00|4466.01|4466.01|4465.35|4465.35|4466.46|4466.46|4464.91|4464.91|0
1728301500000|2024-10-07 11:45:00|4465.23|4465.23|4457.4|4457.4|4465.23|4465.23|4457.4|4457.4|0
1728301800000|2024-10-07 11:50:00|4457.28|4457.28|4461.47|4461.47|4462.22|4462.22|4457.14|4457.14|0
1728302100000|2024-10-07 11:55:00|4461.24|4461.24|4462.04|4462.04|4463.46|4463.46|4461.24|4461.24|0
1728302400000|2024-10-07 12:00:00|4462.07|4462.07|4458.28|4458.28|4462.92|4462.92|4458.17|4458.17|0
1728302700000|2024-10-07 12:05:00|4458.4|4458.4|4460.73|4460.73|4461.4|4461.4|4458.4|4458.4|0
1728303000000|2024-10-07 12:10:00|4460.6|4460.6|4460.07|4460.07|4460.6|4460.6|4459.41|4459.41|0
1728303300000|2024-10-07 12:15:00|4460.34|4460.34|4459.76|4459.76|4460.34|4460.34|4457.89|4457.89|0
1728303600000|2024-10-07 12:20:00|4460.23|4460.23|4464.2|4464.2|4465.02|4465.02|4460.23|4460.23|0
1728303900000|2024-10-07 12:25:00|4464.87|4464.87|4465.14|4465.14|4465.72|4465.72|4463.86|4463.86|0
1728304200000|2024-10-07 12:30:00|4464.67|4464.67|4466.63|4466.63|4468.38|4468.38|4464.37|4464.37|0
1728304500000|2024-10-07 12:35:00|4466.9|4466.9|4471.85|4471.85|4471.87|4471.87|4466.23|4466.23|0
1728304800000|2024-10-07 12:40:00|4471.72|4471.72|4471.37|4471.37|4472.56|4472.56|4470.79|4470.79|0
1728305100000|2024-10-07 12:45:00|4471.23|4471.23|4472.12|4472.12|4472.12|4472.12|4470.25|4470.25|0
1728305400000|2024-10-07 12:50:00|4471.99|4471.99|4469.66|4469.66|4471.99|4471.99|4469.52|4469.52|0
1728305700000|2024-10-07 12:55:00|4469.78|4469.78|4464.24|4464.24|4470.14|4470.14|4464.1|4464.1|0
1728306000000|2024-10-07 13:00:00|4464.57|4464.57|4471.77|4471.77|4471.77|4471.77|4464.57|4464.57|0
1728306300000|2024-10-07 13:05:00|4471.55|4471.55|4470.36|4470.36|4471.85|4471.85|4468.27|4468.27|0
1728306600000|2024-10-07 13:10:00|4470.3|4470.3|4467.51|4467.51|4470.3|4470.3|4465.8|4465.8|0
1728306900000|2024-10-07 13:15:00|4467.25|4467.25|4462.99|4462.99|4467.25|4467.25|4462.54|4462.54|0
1728307200000|2024-10-07 13:20:00|4463.07|4463.07|4462.29|4462.29|4464.97|4464.97|4462.29|4462.29|0
1728307500000|2024-10-07 13:25:00|4462.22|4462.22|4461.64|4461.64|4462.73|4462.73|4461.12|4461.12|0
1728307800000|2024-10-07 13:30:00|4461.3|4461.3|4462.3|4462.3|4466.03|4466.03|4459.41|4459.41|0
1728308100000|2024-10-07 13:35:00|4461.96|4461.96|4465.12|4465.12|4467.4|4467.4|4461.96|4461.96|0
1728308400000|2024-10-07 13:40:00|4465.79|4465.79|4466.79|4466.79|4470.22|4470.22|4464.74|4464.74|0
1728308700000|2024-10-07 13:45:00|4466.98|4466.98|4459.12|4459.12|4467.26|4467.26|4456.32|4456.32|0
1728309000000|2024-10-07 13:50:00|4459.42|4459.42|4452.46|4452.46|4461.69|4461.69|4452.19|4452.19|0
1728309300000|2024-10-07 13:55:00|4455.01|4455.01|4452.12|4452.12|4456.6|4456.6|4451|4451|0
1728309600000|2024-10-07 14:00:00|4452.49|4452.49|4462.36|4462.36|4462.69|4462.69|4452.49|4452.49|0
1728309900000|2024-10-07 14:05:00|4462.13|4462.13|4458.94|4458.94|4464.6|4464.6|4457.56|4457.56|0
1728310200000|2024-10-07 14:10:00|4459.34|4459.34|4458.86|4458.86|4459.54|4459.54|4455.87|4455.87|0
1728310500000|2024-10-07 14:15:00|4458.63|4458.63|4458.92|4458.92|4459.71|4459.71|4456.14|4456.14|0
1728310800000|2024-10-07 14:20:00|4458.69|4458.69|4458.25|4458.25|4461.13|4461.13|4457.28|4457.28|0
1728311100000|2024-10-07 14:25:00|4457.92|4457.92|4452.2|4452.2|4457.92|4457.92|4450.49|4450.49|0
1728311400000|2024-10-07 14:30:00|4451.53|4451.53|4448.27|4448.27|4451.53|4451.53|4444.42|4444.42|0
1728311700000|2024-10-07 14:35:00|4448.04|4448.04|4447.62|4447.62|4449.96|4449.96|4447.02|4447.02|0
1728312000000|2024-10-07 14:40:00|4447.96|4447.96|4447.68|4447.68|4448.19|4448.19|4444.99|4444.99|0
1728312300000|2024-10-07 14:45:00|4447.62|4447.62|4449.2|4449.2|4449.2|4449.2|4446.03|4446.03|0
1728312600000|2024-10-07 14:50:00|4448.97|4448.97|4449.25|4449.25|4452.39|4452.39|4448.71|4448.71|0
1728312900000|2024-10-07 14:55:00|4449.51|4449.51|4449.28|4449.28|4450.95|4450.95|4448.85|4448.85|0
1728313200000|2024-10-07 15:00:00|4448.83|4448.83|4450.12|4450.12|4451.23|4451.23|4446.95|4446.95|0
1728313500000|2024-10-07 15:05:00|4450.37|4450.37|4453.81|4453.81|4454.93|4454.93|4450.37|4450.37|0
1728313800000|2024-10-07 15:10:00|4453.94|4453.94|4455.89|4455.89|4456.99|4456.99|4452.25|4452.25|0
1728314100000|2024-10-07 15:15:00|4455.63|4455.63|4455.03|4455.03|4456.52|4456.52|4452.01|4452.01|0
1728314400000|2024-10-07 15:20:00|4454.7|4454.7|4454.11|4454.11|4454.77|4454.77|4453.32|4453.32|0
1728314700000|2024-10-07 15:25:00|4454.24|4454.24|4458.38|4458.38|4458.58|4458.58|4453.74|4453.74|0
1728371700000|2024-10-08 07:15:00|4381.65|4381.65|4371.14|4371.14|4382.04|4382.04|4369.76|4369.76|0
1728372000000|2024-10-08 07:20:00|4370.8|4370.8|4360.78|4360.78|4371.33|4371.33|4360.45|4360.45|0
1728372300000|2024-10-08 07:25:00|4361.12|4361.12|4371.72|4371.72|4372.7|4372.7|4360.45|4360.45|0
1728372600000|2024-10-08 07:30:00|4371.39|4371.39|4368.25|4368.25|4381.09|4381.09|4364.84|4364.84|0
1728372900000|2024-10-08 07:35:00|4368.59|4368.59|4372.61|4372.61|4375.47|4375.47|4367.48|4367.48|0
1728373200000|2024-10-08 07:40:00|4373.28|4373.28|4370.44|4370.44|4377.02|4377.02|4369.65|4369.65|0
1728373500000|2024-10-08 07:45:00|4369.44|4369.44|4365.6|4365.6|4371.3|4371.3|4363.47|4363.47|0
1728373800000|2024-10-08 07:50:00|4365.27|4365.27|4357.29|4357.29|4365.27|4365.27|4351.87|4351.87|0
1728374100000|2024-10-08 07:55:00|4356.96|4356.96|4359.02|4359.02|4359.74|4359.74|4353.03|4353.03|0
1728374400000|2024-10-08 08:00:00|4359.09|4359.09|4371.44|4371.44|4372.58|4372.58|4359.06|4359.06|0
1728374700000|2024-10-08 08:05:00|4371.02|4371.02|4368.99|4368.99|4372.68|4372.68|4366.97|4366.97|0
1728375000000|2024-10-08 08:10:00|4369.02|4369.02|4361.01|4361.01|4370.04|4370.04|4358.51|4358.51|0
1728375300000|2024-10-08 08:15:00|4360.93|4360.93|4358.99|4358.99|4362.6|4362.6|4357|4357|0
1728375600000|2024-10-08 08:20:00|4359.32|4359.32|4355.1|4355.1|4359.73|4359.73|4351.42|4351.42|0
1728375900000|2024-10-08 08:25:00|4355.33|4355.33|4354.81|4354.81|4360.7|4360.7|4353.06|4353.06|0
1728376200000|2024-10-08 08:30:00|4354.48|4354.48|4356.12|4356.12|4356.12|4356.12|4351.09|4351.09|0
1728376500000|2024-10-08 08:35:00|4355.79|4355.79|4355.47|4355.47|4357.99|4357.99|4352.49|4352.49|0
1728376800000|2024-10-08 08:40:00|4355.61|4355.61|4358.33|4358.33|4358.46|4358.46|4355.25|4355.25|0
1728377100000|2024-10-08 08:45:00|4358.4|4358.4|4358.94|4358.94|4363.12|4363.12|4358.4|4358.4|0
1728377400000|2024-10-08 08:50:00|4359.01|4359.01|4358.25|4358.25|4359.76|4359.76|4357.71|4357.71|0
1728377700000|2024-10-08 08:55:00|4358.22|4358.22|4356.91|4356.91|4359.38|4359.38|4355.66|4355.66|0
1728378000000|2024-10-08 09:00:00|4357.58|4357.58|4363.18|4363.18|4364.28|4364.28|4356.3|4356.3|0
1728378300000|2024-10-08 09:05:00|4363.05|4363.05|4364.13|4364.13|4366.61|4366.61|4363.05|4363.05|0
1728378600000|2024-10-08 09:10:00|4364.21|4364.21|4361.91|4361.91|4365.98|4365.98|4361.91|4361.91|0
1728378900000|2024-10-08 09:15:00|4362.24|4362.24|4366.88|4366.88|4367.49|4367.49|4362.24|4362.24|0
1728379200000|2024-10-08 09:20:00|4366.61|4366.61|4371.89|4371.89|4371.89|4371.89|4366.37|4366.37|0
1728379500000|2024-10-08 09:25:00|4371.81|4371.81|4370.92|4370.92|4372.21|4372.21|4369.76|4369.76|0
1728379800000|2024-10-08 09:30:00|4370.85|4370.85|4366.22|4366.22|4371.32|4371.32|4364.98|4364.98|0
1728380100000|2024-10-08 09:35:00|4365.89|4365.89|4363.74|4363.74|4365.89|4365.89|4363.74|4363.74|0
1728380400000|2024-10-08 09:40:00|4363.88|4363.88|4364.99|4364.99|4365.7|4365.7|4363.88|4363.88|0
1728380700000|2024-10-08 09:45:00|4365.06|4365.06|4365.11|4365.11|4367.66|4367.66|4365.06|4365.06|0
1728381000000|2024-10-08 09:50:00|4364.87|4364.87|4369.03|4369.03|4369.04|4369.04|4364.87|4364.87|0
1728381300000|2024-10-08 09:55:00|4368.37|4368.37|4363.92|4363.92|4368.37|4368.37|4363.3|4363.3|0
1728381600000|2024-10-08 10:00:00|4363.98|4363.98|4363.98|4363.98|4365|4365|4363.98|4363.98|0
1728381900000|2024-10-08 10:05:00|4364.32|4364.32|4368.64|4368.64|4368.64|4368.64|4364.32|4364.32|0
1728382200000|2024-10-08 10:10:00|4368.56|4368.56|4368.7|4368.7|4368.7|4368.7|4368.4|4368.4|0
1728382500000|2024-10-08 10:15:00|4368.64|4368.64|4370.54|4370.54|4371.95|4371.95|4368.64|4368.64|0
1728382800000|2024-10-08 10:20:00|4370.67|4370.67|4362.19|4362.19|4371.38|4371.38|4362.11|4362.11|0
1728383100000|2024-10-08 10:25:00|4362.52|4362.52|4363.18|4363.18|4366.02|4366.02|4362.52|4362.52|0
1728383400000|2024-10-08 10:30:00|4363.41|4363.41|4364.14|4364.14|4364.78|4364.78|4363.41|4363.41|0
1728383700000|2024-10-08 10:35:00|4363.81|4363.81|4360.11|4360.11|4364.09|4364.09|4360.03|4360.03|0
1728384000000|2024-10-08 10:40:00|4359.77|4359.77|4358.11|4358.11|4361.3|4361.3|4357.72|4357.72|0
1728384300000|2024-10-08 10:45:00|4358.71|4358.71|4364.28|4364.28|4364.28|4364.28|4358.71|4358.71|0
1728384600000|2024-10-08 10:50:00|4363.94|4363.94|4361.59|4361.59|4363.94|4363.94|4361.57|4361.57|0
1728384900000|2024-10-08 10:55:00|4361.26|4361.26|4362.66|4362.66|4363.01|4363.01|4358.6|4358.6|0
1728385200000|2024-10-08 11:00:00|4363.01|4363.01|4364.58|4364.58|4364.91|4364.91|4361.55|4361.55|0
1728385500000|2024-10-08 11:05:00|4364.24|4364.24|4364.16|4364.16|4364.64|4364.64|4362.17|4362.17|0
1728385800000|2024-10-08 11:10:00|4364.5|4364.5|4365.07|4365.07|4366.6|4366.6|4363.56|4363.56|0
1728386100000|2024-10-08 11:15:00|4364.74|4364.74|4371.25|4371.25|4371.25|4371.25|4364.68|4364.68|0
1728386400000|2024-10-08 11:20:00|4370.91|4370.91|4366.24|4366.24|4370.91|4370.91|4366.22|4366.22|0
1728386700000|2024-10-08 11:25:00|4366.11|4366.11|4368.69|4368.69|4369.03|4369.03|4365.62|4365.62|0
1728387000000|2024-10-08 11:30:00|4368.96|4368.96|4369.85|4369.85|4369.85|4369.85|4367.81|4367.81|0
1728387300000|2024-10-08 11:35:00|4369.92|4369.92|4366.36|4366.36|4370.43|4370.43|4366.36|4366.36|0
1728387600000|2024-10-08 11:40:00|4366.03|4366.03|4362.7|4362.7|4366.15|4366.15|4362.25|4362.25|0
1728387900000|2024-10-08 11:45:00|4363.04|4363.04|4361.98|4361.98|4364.62|4364.62|4361.86|4361.86|0
1728388200000|2024-10-08 11:50:00|4361.64|4361.64|4363.55|4363.55|4365.32|4365.32|4361.64|4361.64|0
1728388500000|2024-10-08 11:55:00|4363.69|4363.69|4364.89|4364.89|4364.89|4364.89|4362.6|4362.6|0
1728388800000|2024-10-08 12:00:00|4365.15|4365.15|4364.39|4364.39|4366.09|4366.09|4363.93|4363.93|0
1728389100000|2024-10-08 12:05:00|4364.04|4364.04|4362.69|4362.69|4364.86|4364.86|4362.69|4362.69|0
1728389400000|2024-10-08 12:10:00|4362.91|4362.91|4363.24|4363.24|4363.57|4363.57|4361.8|4361.8|0
1728389700000|2024-10-08 12:15:00|4363.57|4363.57|4359.45|4359.45|4363.57|4363.57|4359.45|4359.45|0
1728390000000|2024-10-08 12:20:00|4359.69|4359.69|4362.04|4362.04|4362.04|4362.04|4357.94|4357.94|0
1728390300000|2024-10-08 12:25:00|4362.38|4362.38|4363.07|4363.07|4363.2|4363.2|4361.43|4361.43|0
1728390600000|2024-10-08 12:30:00|4362.99|4362.99|4368.66|4368.66|4368.66|4368.66|4362.99|4362.99|0
1728390900000|2024-10-08 12:35:00|4368.89|4368.89|4368.45|4368.45|4369.32|4369.32|4367.19|4367.19|0
1728391200000|2024-10-08 12:40:00|4368.59|4368.59|4367.4|4367.4|4368.75|4368.75|4366.41|4366.41|0
1728391500000|2024-10-08 12:45:00|4367.52|4367.52|4370.51|4370.51|4370.51|4370.51|4367.52|4367.52|0
1728391800000|2024-10-08 12:50:00|4370.43|4370.43|4370.25|4370.25|4370.81|4370.81|4368.41|4368.41|0
1728392100000|2024-10-08 12:55:00|4369.58|4369.58|4365.3|4365.3|4369.58|4369.58|4364.73|4364.73|0
1728392400000|2024-10-08 13:00:00|4365.37|4365.37|4372.61|4372.61|4372.77|4372.77|4365.37|4365.37|0
1728392700000|2024-10-08 13:05:00|4372.74|4372.74|4371.92|4371.92|4374.69|4374.69|4371.92|4371.92|0
1728393000000|2024-10-08 13:10:00|4372.26|4372.26|4375.14|4375.14|4376|4376|4371.7|4371.7|0
1728393300000|2024-10-08 13:15:00|4375.02|4375.02|4368.22|4368.22|4375.02|4375.02|4367.89|4367.89|0
1728393600000|2024-10-08 13:20:00|4367.89|4367.89|4366.43|4366.43|4367.98|4367.98|4365.86|4365.86|0
1728393900000|2024-10-08 13:25:00|4366.31|4366.31|4366.75|4366.75|4367|4367|4364.98|4364.98|0
1728394200000|2024-10-08 13:30:00|4367.08|4367.08|4360.54|4360.54|4368.21|4368.21|4359.39|4359.39|0
1728394500000|2024-10-08 13:35:00|4360.8|4360.8|4357|4357|4361.02|4361.02|4355.1|4355.1|0
1728394800000|2024-10-08 13:40:00|4357.26|4357.26|4354.78|4354.78|4358.15|4358.15|4352.64|4352.64|0
1728395100000|2024-10-08 13:45:00|4354.12|4354.12|4353.37|4353.37|4354.2|4354.2|4348.41|4348.41|0
1728395400000|2024-10-08 13:50:00|4353.7|4353.7|4354.02|4354.02|4354.82|4354.82|4350.29|4350.29|0
1728395700000|2024-10-08 13:55:00|4353.88|4353.88|4351.28|4351.28|4353.88|4353.88|4351.28|4351.28|0
1728396000000|2024-10-08 14:00:00|4351.76|4351.76|4349.56|4349.56|4353.07|4353.07|4347.93|4347.93|0
1728396300000|2024-10-08 14:05:00|4349.48|4349.48|4344.29|4344.29|4350.37|4350.37|4344.16|4344.16|0
1728396600000|2024-10-08 14:10:00|4344.63|4344.63|4334.09|4334.09|4346.1|4346.1|4334.05|4334.05|0
1728396900000|2024-10-08 14:15:00|4333.86|4333.86|4333.73|4333.73|4335.5|4335.5|4330.97|4330.97|0
1728397200000|2024-10-08 14:20:00|4333.4|4333.4|4327.83|4327.83|4335.14|4335.14|4327.16|4327.16|0
1728397500000|2024-10-08 14:25:00|4327.28|4327.28|4332.12|4332.12|4332.92|4332.92|4327.28|4327.28|0
1728397800000|2024-10-08 14:30:00|4331.4|4331.4|4331.83|4331.83|4334.5|4334.5|4330.64|4330.64|0
1728398100000|2024-10-08 14:35:00|4331.08|4331.08|4331.31|4331.31|4331.64|4331.64|4327.29|4327.29|0
1728398400000|2024-10-08 14:40:00|4331.44|4331.44|4329.15|4329.15|4334.36|4334.36|4327.45|4327.45|0
1728398700000|2024-10-08 14:45:00|4329.5|4329.5|4332.81|4332.81|4333.89|4333.89|4329.5|4329.5|0
1728399000000|2024-10-08 14:50:00|4333.27|4333.27|4336.37|4336.37|4337.03|4337.03|4330.88|4330.88|0
1728399300000|2024-10-08 14:55:00|4336.7|4336.7|4337.87|4337.87|4339.52|4339.52|4336.06|4336.06|0
1728399600000|2024-10-08 15:00:00|4338.54|4338.54|4340.04|4340.04|4341.02|4341.02|4337.22|4337.22|0
1728399900000|2024-10-08 15:05:00|4339.7|4339.7|4334.6|4334.6|4339.7|4339.7|4334.02|4334.02|0
1728400200000|2024-10-08 15:10:00|4334.26|4334.26|4331.89|4331.89|4334.58|4334.58|4331.89|4331.89|0
1728400500000|2024-10-08 15:15:00|4331.55|4331.55|4331.89|4331.89|4333.62|4333.62|4328.53|4328.53|0
1728400800000|2024-10-08 15:20:00|4332.02|4332.02|4329.86|4329.86|4332.79|4332.79|4329.74|4329.74|0
1728401100000|2024-10-08 15:25:00|4329.9|4329.9|4331.98|4331.98|4332.66|4332.66|4329.31|4329.31|0
1728458100000|2024-10-09 07:15:00|4344.56|4344.56|4338.35|4338.35|4346.46|4346.46|4336.96|4336.96|0
1728458400000|2024-10-09 07:20:00|4339.02|4339.02|4344.06|4344.06|4344.06|4344.06|4338.48|4338.48|0
1728458700000|2024-10-09 07:25:00|4343.01|4343.01|4342.79|4342.79|4348.03|4348.03|4342.2|4342.2|0
1728459000000|2024-10-09 07:30:00|4342.65|4342.65|4338.72|4338.72|4342.65|4342.65|4336.36|4336.36|0
1728459300000|2024-10-09 07:35:00|4339.05|4339.05|4343.72|4343.72|4345.04|4345.04|4339.05|4339.05|0
1728459600000|2024-10-09 07:40:00|4343.99|4343.99|4342.19|4342.19|4344.68|4344.68|4340.2|4340.2|0
1728459900000|2024-10-09 07:45:00|4342.17|4342.17|4337.3|4337.3|4342.21|4342.21|4337.3|4337.3|0
1728460200000|2024-10-09 07:50:00|4336.63|4336.63|4330.52|4330.52|4336.63|4336.63|4329.69|4329.69|0
1728460500000|2024-10-09 07:55:00|4329.76|4329.76|4338.89|4338.89|4340.18|4340.18|4329.4|4329.4|0
1728460800000|2024-10-09 08:00:00|4338.95|4338.95|4339.52|4339.52|4339.65|4339.65|4337.72|4337.72|0
1728461100000|2024-10-09 08:05:00|4339.57|4339.57|4347|4347|4347|4347|4339.53|4339.53|0
1728461400000|2024-10-09 08:10:00|4347.13|4347.13|4350.13|4350.13|4351.73|4351.73|4345.27|4345.27|0
1728461700000|2024-10-09 08:15:00|4350.12|4350.12|4347.76|4347.76|4351.55|4351.55|4347.76|4347.76|0
1728462000000|2024-10-09 08:20:00|4348.1|4348.1|4342.1|4342.1|4348.24|4348.24|4342.1|4342.1|0
1728462300000|2024-10-09 08:25:00|4341.95|4341.95|4346.29|4346.29|4346.29|4346.29|4341.81|4341.81|0
1728462600000|2024-10-09 08:30:00|4346.3|4346.3|4344.2|4344.2|4346.97|4346.97|4344.2|4344.2|0
1728462900000|2024-10-09 08:35:00|4344.07|4344.07|4344.46|4344.46|4344.8|4344.8|4342.75|4342.75|0
1728463200000|2024-10-09 08:40:00|4344.1|4344.1|4345.57|4345.57|4348.05|4348.05|4342.67|4342.67|0
1728463500000|2024-10-09 08:45:00|4345.53|4345.53|4342.7|4342.7|4345.53|4345.53|4342.69|4342.69|0
1728463800000|2024-10-09 08:50:00|4342.83|4342.83|4339.28|4339.28|4344.83|4344.83|4339.28|4339.28|0
1728464100000|2024-10-09 08:55:00|4338.94|4338.94|4343.74|4343.74|4343.74|4343.74|4338.86|4338.86|0
1728464400000|2024-10-09 09:00:00|4344.2|4344.2|4346.75|4346.75|4347.5|4347.5|4344.08|4344.08|0
1728464700000|2024-10-09 09:05:00|4346.98|4346.98|4346.05|4346.05|4349.85|4349.85|4345.32|4345.32|0
1728465000000|2024-10-09 09:10:00|4346.08|4346.08|4347.03|4347.03|4348.18|4348.18|4346.05|4346.05|0
1728465300000|2024-10-09 09:15:00|4347.17|4347.17|4351.55|4351.55|4351.75|4351.75|4346.88|4346.88|0
1728465600000|2024-10-09 09:20:00|4352.89|4352.89|4354.47|4354.47|4354.65|4354.65|4352.88|4352.88|0
1728465900000|2024-10-09 09:25:00|4354.39|4354.39|4353.16|4353.16|4354.47|4354.47|4353.16|4353.16|0
1728466200000|2024-10-09 09:30:00|4353.08|4353.08|4351.66|4351.66|4354.61|4354.61|4351.66|4351.66|0
1728466500000|2024-10-09 09:35:00|4351.58|4351.58|4351.04|4351.04|4351.92|4351.92|4348.12|4348.12|0
1728466800000|2024-10-09 09:40:00|4351.17|4351.17|4355.93|4355.93|4356.14|4356.14|4351.17|4351.17|0
1728467100000|2024-10-09 09:45:00|4355.85|4355.85|4355.4|4355.4|4355.93|4355.93|4353.62|4353.62|0
1728467400000|2024-10-09 09:50:00|4355.53|4355.53|4356.68|4356.68|4357.15|4357.15|4355.53|4355.53|0
1728467700000|2024-10-09 09:55:00|4356.91|4356.91|4357.19|4357.19|4357.52|4357.52|4355.87|4355.87|0
1728468000000|2024-10-09 10:00:00|4357.27|4357.27|4355.36|4355.36|4357.89|4357.89|4354.92|4354.92|0
1728468300000|2024-10-09 10:05:00|4355.3|4355.3|4353.78|4353.78|4356.66|4356.66|4353.78|4353.78|0
1728468600000|2024-10-09 10:10:00|4353.1|4353.1|4351.51|4351.51|4353.57|4353.57|4350.61|4350.61|0
1728468900000|2024-10-09 10:15:00|4351.17|4351.17|4353.58|4353.58|4353.58|4353.58|4349.7|4349.7|0
1728469200000|2024-10-09 10:20:00|4353.45|4353.45|4350|4350|4353.45|4353.45|4349.77|4349.77|0
1728469500000|2024-10-09 10:25:00|4350.33|4350.33|4353.65|4353.65|4353.68|4353.68|4350.33|4350.33|0
1728469800000|2024-10-09 10:30:00|4353.58|4353.58|4353.25|4353.25|4354.94|4354.94|4352.69|4352.69|0
1728470100000|2024-10-09 10:35:00|4353.33|4353.33|4351.79|4351.79|4353.33|4353.33|4350.15|4350.15|0
1728470400000|2024-10-09 10:40:00|4351.38|4351.38|4351.02|4351.02|4351.38|4351.38|4349.55|4349.55|0
1728470700000|2024-10-09 10:45:00|4351.01|4351.01|4348.28|4348.28|4351.01|4351.01|4348.11|4348.11|0
1728471000000|2024-10-09 10:50:00|4348.06|4348.06|4344.87|4344.87|4348.32|4348.32|4344.15|4344.15|0
1728471300000|2024-10-09 10:55:00|4345.2|4345.2|4346.41|4346.41|4346.53|4346.53|4344.87|4344.87|0
1728471600000|2024-10-09 11:00:00|4346.46|4346.46|4346.33|4346.33|4347.2|4347.2|4345.81|4345.81|0
1728471900000|2024-10-09 11:05:00|4346.2|4346.2|4342.66|4342.66|4346.87|4346.87|4342.4|4342.4|0
1728472200000|2024-10-09 11:10:00|4342.54|4342.54|4342.4|4342.4|4343.11|4343.11|4341.87|4341.87|0
1728472500000|2024-10-09 11:15:00|4343.4|4343.4|4341.33|4341.33|4343.4|4343.4|4341.12|4341.12|0
1728472800000|2024-10-09 11:20:00|4341.62|4341.62|4344.74|4344.74|4344.74|4344.74|4341.48|4341.48|0
1728473100000|2024-10-09 11:25:00|4344.6|4344.6|4346.03|4346.03|4346.05|4346.05|4343.93|4343.93|0
1728473400000|2024-10-09 11:30:00|4345.83|4345.83|4349.15|4349.15|4349.15|4349.15|4345.44|4345.44|0
1728473700000|2024-10-09 11:35:00|4349.29|4349.29|4349.93|4349.93|4351.14|4351.14|4349.29|4349.29|0
1728474000000|2024-10-09 11:40:00|4349.89|4349.89|4351.53|4351.53|4352.45|4352.45|4349.89|4349.89|0
1728474300000|2024-10-09 11:45:00|4352.2|4352.2|4352.96|4352.96|4353.41|4353.41|4351.66|4351.66|0
1728474600000|2024-10-09 11:50:00|4353.03|4353.03|4352.99|4352.99|4353.33|4353.33|4352.67|4352.67|0
1728474900000|2024-10-09 11:55:00|4352.25|4352.25|4349.69|4349.69|4352.99|4352.99|4349.69|4349.69|0
1728475200000|2024-10-09 12:00:00|4349.47|4349.47|4351.3|4351.3|4351.3|4351.3|4348.09|4348.09|0
1728475500000|2024-10-09 12:05:00|4351.52|4351.52|4351.85|4351.85|4351.85|4351.85|4350.5|4350.5|0
1728475800000|2024-10-09 12:10:00|4352.07|4352.07|4353.68|4353.68|4354.46|4354.46|4352.07|4352.07|0
1728476100000|2024-10-09 12:15:00|4353.81|4353.81|4353.72|4353.72|4354.95|4354.95|4353.39|4353.39|0
1728476400000|2024-10-09 12:20:00|4354.06|4354.06|4349.29|4349.29|4354.28|4354.28|4349.29|4349.29|0
1728476700000|2024-10-09 12:25:00|4349.21|4349.21|4347.78|4347.78|4349.21|4349.21|4347.09|4347.09|0
1728477000000|2024-10-09 12:30:00|4347.65|4347.65|4343.36|4343.36|4347.65|4347.65|4343.36|4343.36|0
1728477300000|2024-10-09 12:35:00|4342.91|4342.91|4346.14|4346.14|4346.14|4346.14|4342.91|4342.91|0
1728477600000|2024-10-09 12:40:00|4346.08|4346.08|4339.88|4339.88|4346.08|4346.08|4339.54|4339.54|0
1728477900000|2024-10-09 12:45:00|4339.52|4339.52|4342.28|4342.28|4342.61|4342.61|4336.92|4336.92|0
1728478200000|2024-10-09 12:50:00|4342.14|4342.14|4343.71|4343.71|4343.79|4343.79|4342|4342|0
1728478500000|2024-10-09 12:55:00|4343.38|4343.38|4344.76|4344.76|4345.13|4345.13|4342.99|4342.99|0
1728478800000|2024-10-09 13:00:00|4345.03|4345.03|4345.88|4345.88|4345.88|4345.88|4344.76|4344.76|0
1728479100000|2024-10-09 13:05:00|4345.54|4345.54|4342.05|4342.05|4345.54|4345.54|4341.99|4341.99|0
1728479400000|2024-10-09 13:10:00|4341.91|4341.91|4339.38|4339.38|4343.26|4343.26|4339.16|4339.16|0
1728479700000|2024-10-09 13:15:00|4339.63|4339.63|4346.35|4346.35|4349.31|4349.31|4339.63|4339.63|0
1728480000000|2024-10-09 13:20:00|4346.22|4346.22|4346.7|4346.7|4346.7|4346.7|4345.58|4345.58|0
1728480300000|2024-10-09 13:25:00|4346.78|4346.78|4347.51|4347.51|4349.85|4349.85|4346.7|4346.7|0
1728480600000|2024-10-09 13:30:00|4347.39|4347.39|4348.63|4348.63|4348.63|4348.63|4341.53|4341.53|0
1728480900000|2024-10-09 13:35:00|4348.17|4348.17|4352.34|4352.34|4353.01|4353.01|4346.31|4346.31|0
1728481200000|2024-10-09 13:40:00|4352.01|4352.01|4357.1|4357.1|4357.99|4357.99|4350.72|4350.72|0
1728481500000|2024-10-09 13:45:00|4357.69|4357.69|4360.04|4360.04|4363.17|4363.17|4357.69|4357.69|0
1728481800000|2024-10-09 13:50:00|4359.59|4359.59|4362.46|4362.46|4362.46|4362.46|4355.77|4355.77|0
1728482100000|2024-10-09 13:55:00|4361.87|4361.87|4364.4|4364.4|4364.86|4364.86|4361.74|4361.74|0
1728482400000|2024-10-09 14:00:00|4364.62|4364.62|4361.47|4361.47|4364.98|4364.98|4360.56|4360.56|0
1728482700000|2024-10-09 14:05:00|4361.35|4361.35|4361.9|4361.9|4363.5|4363.5|4361.01|4361.01|0
1728483000000|2024-10-09 14:10:00|4362.13|4362.13|4363.5|4363.5|4365.19|4365.19|4361.93|4361.93|0
1728483300000|2024-10-09 14:15:00|4363.83|4363.83|4361.49|4361.49|4363.83|4363.83|4360.89|4360.89|0
1728483600000|2024-10-09 14:20:00|4360.82|4360.82|4359.43|4359.43|4361.12|4361.12|4359.17|4359.17|0
1728483900000|2024-10-09 14:25:00|4359.47|4359.47|4362.71|4362.71|4363.61|4363.61|4359.47|4359.47|0
1728484200000|2024-10-09 14:30:00|4362.84|4362.84|4362.19|4362.19|4365.06|4365.06|4361.85|4361.85|0
1728484500000|2024-10-09 14:35:00|4362.51|4362.51|4364.89|4364.89|4365.02|4365.02|4361.76|4361.76|0
1728484800000|2024-10-09 14:40:00|4365.56|4365.56|4364.68|4364.68|4365.7|4365.7|4364.46|4364.46|0
1728485100000|2024-10-09 14:45:00|4364.56|4364.56|4367.56|4367.56|4368.63|4368.63|4363.97|4363.97|0
1728485400000|2024-10-09 14:50:00|4367.42|4367.42|4368.97|4368.97|4368.97|4368.97|4367.15|4367.15|0
1728485700000|2024-10-09 14:55:00|4369.09|4369.09|4367.71|4367.71|4369.29|4369.29|4367.55|4367.55|0
1728486000000|2024-10-09 15:00:00|4367.38|4367.38|4368.95|4368.95|4369.06|4369.06|4364.73|4364.73|0
1728486300000|2024-10-09 15:05:00|4368.87|4368.87|4370.96|4370.96|4371.03|4371.03|4368.7|4368.7|0
1728486600000|2024-10-09 15:10:00|4371.29|4371.29|4372|4372|4372.67|4372.67|4370.43|4370.43|0
1728486900000|2024-10-09 15:15:00|4371.67|4371.67|4373.13|4373.13|4374.33|4374.33|4371.12|4371.12|0
1728487200000|2024-10-09 15:20:00|4373.01|4373.01|4373.98|4373.98|4375|4375|4372.89|4372.89|0
1728487500000|2024-10-09 15:25:00|4373.64|4373.64|4371.58|4371.58|4373.86|4373.86|4371.58|4371.58|0
1728544500000|2024-10-10 07:15:00|4402.83|4402.83|4402.81|4402.81|4406.8|4406.8|4397.41|4397.41|0
1728544800000|2024-10-10 07:20:00|4402.48|4402.48|4402.03|4402.03|4405.98|4405.98|4402.03|4402.03|0
1728545100000|2024-10-10 07:25:00|4401.96|4401.96|4400.06|4400.06|4403.95|4403.95|4400.06|4400.06|0
1728545400000|2024-10-10 07:30:00|4400.4|4400.4|4398.46|4398.46|4401.52|4401.52|4398.46|4398.46|0
1728545700000|2024-10-10 07:35:00|4398.8|4398.8|4396.53|4396.53|4399.47|4399.47|4396.46|4396.46|0
1728546000000|2024-10-10 07:40:00|4396.31|4396.31|4386.72|4386.72|4397.15|4397.15|4385.69|4385.69|0
1728546300000|2024-10-10 07:45:00|4386.32|4386.32|4385.39|4385.39|4386.43|4386.43|4382.61|4382.61|0
1728546600000|2024-10-10 07:50:00|4385.16|4385.16|4378.74|4378.74|4385.16|4385.16|4378.74|4378.74|0
1728546900000|2024-10-10 07:55:00|4378.07|4378.07|4376.63|4376.63|4380.24|4380.24|4376.47|4376.47|0
1728547200000|2024-10-10 08:00:00|4376.22|4376.22|4376.79|4376.79|4379|4379|4373.39|4373.39|0
1728547500000|2024-10-10 08:05:00|4377.05|4377.05|4379.52|4379.52|4381.42|4381.42|4375.84|4375.84|0
1728547800000|2024-10-10 08:10:00|4379.6|4379.6|4380.84|4380.84|4382.22|4382.22|4379.29|4379.29|0
1728548100000|2024-10-10 08:15:00|4380.71|4380.71|4378.55|4378.55|4381.29|4381.29|4376.76|4376.76|0
1728548400000|2024-10-10 08:20:00|4378.32|4378.32|4379.15|4379.15|4379.28|4379.28|4376.07|4376.07|0
1728548700000|2024-10-10 08:25:00|4378.48|4378.48|4381.46|4381.46|4382.37|4382.37|4378.24|4378.24|0
1728549000000|2024-10-10 08:30:00|4381.79|4381.79|4379.9|4379.9|4382.47|4382.47|4379.62|4379.62|0
1728549300000|2024-10-10 08:35:00|4379.57|4379.57|4375.14|4375.14|4380.79|4380.79|4375.14|4375.14|0
1728549600000|2024-10-10 08:40:00|4375.81|4375.81|4376.93|4376.93|4377.5|4377.5|4373.88|4373.88|0
1728549900000|2024-10-10 08:45:00|4376.79|4376.79|4380.22|4380.22|4380.24|4380.24|4376.55|4376.55|0
1728550200000|2024-10-10 08:50:00|4380.58|4380.58|4382.55|4382.55|4382.88|4382.88|4380.35|4380.35|0
1728550500000|2024-10-10 08:55:00|4382.21|4382.21|4383.44|4383.44|4387.76|4387.76|4382.14|4382.14|0
1728550800000|2024-10-10 09:00:00|4383.48|4383.48|4380.68|4380.68|4383.48|4383.48|4378.4|4378.4|0
1728551100000|2024-10-10 09:05:00|4380.34|4380.34|4378.37|4378.37|4380.34|4380.34|4377.2|4377.2|0
1728551400000|2024-10-10 09:10:00|4378.14|4378.14|4379.41|4379.41|4379.73|4379.73|4378|4378|0
1728551700000|2024-10-10 09:15:00|4379.37|4379.37|4377.65|4377.65|4379.63|4379.63|4375.17|4375.17|0
1728552000000|2024-10-10 09:20:00|4377.98|4377.98|4380.38|4380.38|4380.38|4380.38|4377.65|4377.65|0
1728552300000|2024-10-10 09:25:00|4381.05|4381.05|4386.89|4386.89|4386.89|4386.89|4380.72|4380.72|0
1728552600000|2024-10-10 09:30:00|4386.94|4386.94|4392.03|4392.03|4392.17|4392.17|4386.86|4386.86|0
1728552900000|2024-10-10 09:35:00|4391.79|4391.79|4388.83|4388.83|4391.79|4391.79|4387.39|4387.39|0
1728553200000|2024-10-10 09:40:00|4388.27|4388.27|4385.98|4385.98|4388.27|4388.27|4384.83|4384.83|0
1728553500000|2024-10-10 09:45:00|4386.11|4386.11|4384.06|4384.06|4386.52|4386.52|4384.06|4384.06|0
1728553800000|2024-10-10 09:50:00|4383.99|4383.99|4383.78|4383.78|4386.14|4386.14|4382.43|4382.43|0
1728554100000|2024-10-10 09:55:00|4383.92|4383.92|4386.01|4386.01|4386.27|4386.27|4383.02|4383.02|0
1728554400000|2024-10-10 10:00:00|4386.14|4386.14|4388.91|4388.91|4388.99|4388.99|4386.14|4386.14|0
1728554700000|2024-10-10 10:05:00|4388.58|4388.58|4390.44|4390.44|4390.83|4390.83|4388.44|4388.44|0
1728555000000|2024-10-10 10:10:00|4390.84|4390.84|4392.35|4392.35|4393.02|4393.02|4390.72|4390.72|0
1728555300000|2024-10-10 10:15:00|4392.32|4392.32|4390.47|4390.47|4392.32|4392.32|4389.71|4389.71|0
1728555600000|2024-10-10 10:20:00|4390.4|4390.4|4391.55|4391.55|4391.78|4391.78|4389.59|4389.59|0
1728555900000|2024-10-10 10:25:00|4391.21|4391.21|4393.58|4393.58|4393.71|4393.71|4390.68|4390.68|0
1728556200000|2024-10-10 10:30:00|4393.46|4393.46|4394.91|4394.91|4395.21|4395.21|4392.55|4392.55|0
1728556500000|2024-10-10 10:35:00|4394.58|4394.58|4388.21|4388.21|4394.58|4394.58|4388.21|4388.21|0
1728556800000|2024-10-10 10:40:00|4387.99|4387.99|4387.94|4387.94|4389.15|4389.15|4387.94|4387.94|0
1728557100000|2024-10-10 10:45:00|4387.81|4387.81|4386.21|4386.21|4387.81|4387.81|4386.21|4386.21|0
1728557400000|2024-10-10 10:50:00|4387.21|4387.21|4388.06|4388.06|4389.32|4389.32|4387.21|4387.21|0
1728557700000|2024-10-10 10:55:00|4387.92|4387.92|4382.39|4382.39|4388.8|4388.8|4382.39|4382.39|0
1728558000000|2024-10-10 11:00:00|4382.06|4382.06|4386.35|4386.35|4386.35|4386.35|4380.58|4380.58|0
1728558300000|2024-10-10 11:05:00|4386.27|4386.27|4389.33|4389.33|4389.36|4389.36|4386.27|4386.27|0
1728558600000|2024-10-10 11:10:00|4390|4390|4387.43|4387.43|4390.13|4390.13|4387.3|4387.3|0
1728558900000|2024-10-10 11:15:00|4387.35|4387.35|4387.55|4387.55|4388.59|4388.59|4386.34|4386.34|0
1728559200000|2024-10-10 11:20:00|4387.21|4387.21|4386.91|4386.91|4387.39|4387.39|4386.18|4386.18|0
1728559500000|2024-10-10 11:25:00|4387.02|4387.02|4387.35|4387.35|4387.35|4387.35|4386.89|4386.89|0
1728559800000|2024-10-10 11:30:00|4387.69|4387.69|4389.22|4389.22|4391.06|4391.06|4387.69|4387.69|0
1728560100000|2024-10-10 11:35:00|4388.66|4388.66|4387.48|4387.48|4389.36|4389.36|4387.48|4387.48|0
1728560400000|2024-10-10 11:40:00|4387.81|4387.81|4391.04|4391.04|4391.04|4391.04|4387.81|4387.81|0
1728560700000|2024-10-10 11:45:00|4390.9|4390.9|4391.51|4391.51|4391.77|4391.77|4390.77|4390.77|0
1728561000000|2024-10-10 11:50:00|4391.63|4391.63|4392.11|4392.11|4393.45|4393.45|4391.63|4391.63|0
1728561300000|2024-10-10 11:55:00|4392.23|4392.23|4393.17|4393.17|4393.23|4393.23|4391.11|4391.11|0
1728561600000|2024-10-10 12:00:00|4393.05|4393.05|4398.03|4398.03|4398.03|4398.03|4393.05|4393.05|0
1728561900000|2024-10-10 12:05:00|4398.7|4398.7|4401.75|4401.75|4401.97|4401.97|4398.7|4398.7|0
1728562200000|2024-10-10 12:10:00|4401.89|4401.89|4401.51|4401.51|4403.5|4403.5|4400.95|4400.95|0
1728562500000|2024-10-10 12:15:00|4401.66|4401.66|4399.38|4399.38|4402|4402|4399.38|4399.38|0
1728562800000|2024-10-10 12:20:00|4399.31|4399.31|4396.55|4396.55|4399.64|4399.64|4395.39|4395.39|0
1728563100000|2024-10-10 12:25:00|4397.22|4397.22|4400.11|4400.11|4400.32|4400.32|4397.22|4397.22|0
1728563400000|2024-10-10 12:30:00|4400.78|4400.78|4390.61|4390.61|4400.78|4400.78|4389.01|4389.01|0
1728563700000|2024-10-10 12:35:00|4390.47|4390.47|4395.92|4395.92|4396.49|4396.49|4386.38|4386.38|0
1728564000000|2024-10-10 12:40:00|4396.28|4396.28|4393.35|4393.35|4396.54|4396.54|4390.57|4390.57|0
1728564300000|2024-10-10 12:45:00|4393.48|4393.48|4390.49|4390.49|4393.48|4393.48|4389.02|4389.02|0
1728564600000|2024-10-10 12:50:00|4390.15|4390.15|4388.87|4388.87|4390.15|4390.15|4387.16|4387.16|0
1728564900000|2024-10-10 12:55:00|4389.09|4389.09|4392.26|4392.26|4394.15|4394.15|4389.09|4389.09|0
1728565200000|2024-10-10 13:00:00|4391.7|4391.7|4394.66|4394.66|4396.43|4396.43|4391.7|4391.7|0
1728565500000|2024-10-10 13:05:00|4394.79|4394.79|4396.83|4396.83|4397.5|4397.5|4394.79|4394.79|0
1728565800000|2024-10-10 13:10:00|4396.96|4396.96|4400.87|4400.87|4401|4401|4396.96|4396.96|0
1728566100000|2024-10-10 13:15:00|4400.75|4400.75|4402.66|4402.66|4404.87|4404.87|4400.62|4400.62|0
1728566400000|2024-10-10 13:20:00|4402.78|4402.78|4401.23|4401.23|4403.1|4403.1|4401.23|4401.23|0
1728566700000|2024-10-10 13:25:00|4400.9|4400.9|4400.86|4400.86|4403.6|4403.6|4400.6|4400.6|0
1728567000000|2024-10-10 13:30:00|4400.71|4400.71|4394.9|4394.9|4400.71|4400.71|4390.61|4390.61|0
1728567300000|2024-10-10 13:35:00|4394.78|4394.78|4384.86|4384.86|4395.11|4395.11|4383.12|4383.12|0
1728567600000|2024-10-10 13:40:00|4385.11|4385.11|4382.78|4382.78|4388.35|4388.35|4382.78|4382.78|0
1728567900000|2024-10-10 13:45:00|4383.46|4383.46|4381.01|4381.01|4386.93|4386.93|4380.88|4380.88|0
1728568200000|2024-10-10 13:50:00|4380.88|4380.88|4387.27|4387.27|4389.74|4389.74|4378.54|4378.54|0
1728568500000|2024-10-10 13:55:00|4387.19|4387.19|4387.38|4387.38|4393.9|4393.9|4386.86|4386.86|0
1728568800000|2024-10-10 14:00:00|4387.04|4387.04|4397.1|4397.1|4397.1|4397.1|4386.39|4386.39|0
1728569100000|2024-10-10 14:05:00|4397.51|4397.51|4401.8|4401.8|4401.8|4401.8|4394.56|4394.56|0
1728569400000|2024-10-10 14:10:00|4401.46|4401.46|4400.72|4400.72|4402.96|4402.96|4398.85|4398.85|0
1728569700000|2024-10-10 14:15:00|4400.8|4400.8|4400.61|4400.61|4401.5|4401.5|4399.4|4399.4|0
1728570000000|2024-10-10 14:20:00|4400.95|4400.95|4402.19|4402.19|4402.33|4402.33|4399.46|4399.46|0
1728570300000|2024-10-10 14:25:00|4402.06|4402.06|4400.3|4400.3|4402.4|4402.4|4399.1|4399.1|0
1728570600000|2024-10-10 14:30:00|4400.18|4400.18|4400.24|4400.24|4400.78|4400.78|4397.95|4397.95|0
1728570900000|2024-10-10 14:35:00|4400.57|4400.57|4397.36|4397.36|4400.76|4400.76|4397.36|4397.36|0
1728571200000|2024-10-10 14:40:00|4397.14|4397.14|4394.39|4394.39|4397.14|4397.14|4392.44|4392.44|0
1728571500000|2024-10-10 14:45:00|4393.39|4393.39|4391.29|4391.29|4395.39|4395.39|4390.14|4390.14|0
1728571800000|2024-10-10 14:50:00|4391.17|4391.17|4384.51|4384.51|4391.26|4391.26|4384.51|4384.51|0
1728572100000|2024-10-10 14:55:00|4384.85|4384.85|4387.93|4387.93|4387.93|4387.93|4384.6|4384.6|0
1728572400000|2024-10-10 15:00:00|4387.85|4387.85|4388.14|4388.14|4389.63|4389.63|4386.65|4386.65|0
1728572700000|2024-10-10 15:05:00|4387.81|4387.81|4392.46|4392.46|4393.55|4393.55|4387.81|4387.81|0
1728573000000|2024-10-10 15:10:00|4392.12|4392.12|4391.39|4391.39|4392.58|4392.58|4390.34|4390.34|0
1728573300000|2024-10-10 15:15:00|4391.62|4391.62|4394.8|4394.8|4395.01|4395.01|4391.62|4391.62|0
1728573600000|2024-10-10 15:20:00|4394.47|4394.47|4391.78|4391.78|4394.47|4394.47|4391.78|4391.78|0
1728573900000|2024-10-10 15:25:00|4391.79|4391.79|4392.8|4392.8|4394.17|4394.17|4388.98|4388.98|0
1728630900000|2024-10-11 07:15:00|4392.96|4392.96|4387.38|4387.38|4392.96|4392.96|4386.93|4386.93|0
1728631200000|2024-10-11 07:20:00|4387.5|4387.5|4385.47|4385.47|4388.05|4388.05|4384.57|4384.57|0
1728631500000|2024-10-11 07:25:00|4385.6|4385.6|4393.33|4393.33|4393.67|4393.67|4385.6|4385.6|0
1728631800000|2024-10-11 07:30:00|4393|4393|4391.19|4391.19|4393.22|4393.22|4391.19|4391.19|0
1728632100000|2024-10-11 07:35:00|4391.05|4391.05|4387.02|4387.02|4391.05|4391.05|4386.21|4386.21|0
1728632400000|2024-10-11 07:40:00|4387.35|4387.35|4386.9|4386.9|4388.07|4388.07|4386.6|4386.6|0
1728632700000|2024-10-11 07:45:00|4387.03|4387.03|4388.67|4388.67|4389.1|4389.1|4387.03|4387.03|0
1728633000000|2024-10-11 07:50:00|4388.74|4388.74|4392.89|4392.89|4392.89|4392.89|4388.74|4388.74|0
1728633300000|2024-10-11 07:55:00|4393.01|4393.01|4392.19|4392.19|4395.85|4395.85|4392.19|4392.19|0
1728633600000|2024-10-11 08:00:00|4392.07|4392.07|4392.21|4392.21|4394.25|4394.25|4391.76|4391.76|0
1728633900000|2024-10-11 08:05:00|4392.19|4392.19|4388.53|4388.53|4392.24|4392.24|4387.97|4387.97|0
1728634200000|2024-10-11 08:10:00|4388.41|4388.41|4386.59|4386.59|4388.64|4388.64|4385.79|4385.79|0
1728634500000|2024-10-11 08:15:00|4386.25|4386.25|4391.92|4391.92|4392|4392|4385.86|4385.86|0
1728634800000|2024-10-11 08:20:00|4392.05|4392.05|4389.87|4389.87|4393.42|4393.42|4389.85|4389.85|0
1728635100000|2024-10-11 08:25:00|4389.54|4389.54|4382.14|4382.14|4389.54|4389.54|4381.89|4381.89|0
1728635400000|2024-10-11 08:30:00|4382|4382|4380.58|4380.58|4382.34|4382.34|4379.56|4379.56|0
1728635700000|2024-10-11 08:35:00|4380.63|4380.63|4380.69|4380.69|4380.81|4380.81|4379.47|4379.47|0
1728636000000|2024-10-11 08:40:00|4379.88|4379.88|4377.16|4377.16|4380.02|4380.02|4377.16|4377.16|0
1728636300000|2024-10-11 08:45:00|4376.92|4376.92|4368.47|4368.47|4377.17|4377.17|4368.47|4368.47|0
1728636600000|2024-10-11 08:50:00|4368.35|4368.35|4376.35|4376.35|4376.76|4376.76|4365.49|4365.49|0
1728636900000|2024-10-11 08:55:00|4376.68|4376.68|4377.16|4377.16|4377.16|4377.16|4375.52|4375.52|0
1728637200000|2024-10-11 09:00:00|4377.39|4377.39|4383.89|4383.89|4385.94|4385.94|4377.39|4377.39|0
1728637500000|2024-10-11 09:05:00|4383.92|4383.92|4381.98|4381.98|4384.54|4384.54|4381.98|4381.98|0
1728637800000|2024-10-11 09:10:00|4381.97|4381.97|4379.17|4379.17|4382.79|4382.79|4379.17|4379.17|0
1728638100000|2024-10-11 09:15:00|4379.3|4379.3|4376.53|4376.53|4381.34|4381.34|4376.07|4376.07|0
1728638400000|2024-10-11 09:20:00|4376.65|4376.65|4378.12|4378.12|4380.74|4380.74|4376.65|4376.65|0
1728638700000|2024-10-11 09:25:00|4378.24|4378.24|4377.14|4377.14|4380.6|4380.6|4376.34|4376.34|0
1728639000000|2024-10-11 09:30:00|4377.17|4377.17|4379.21|4379.21|4379.21|4379.21|4375.84|4375.84|0
1728639300000|2024-10-11 09:35:00|4378.98|4378.98|4381.97|4381.97|4381.97|4381.97|4378.67|4378.67|0
1728639600000|2024-10-11 09:40:00|4382.04|4382.04|4378.66|4378.66|4384.31|4384.31|4378.2|4378.2|0
1728639900000|2024-10-11 09:45:00|4378.54|4378.54|4379.41|4379.41|4381.24|4381.24|4378.25|4378.25|0
1728640200000|2024-10-11 09:50:00|4379.33|4379.33|4376.16|4376.16|4379.87|4379.87|4376.16|4376.16|0
1728640500000|2024-10-11 09:55:00|4375.93|4375.93|4376.02|4376.02|4376.22|4376.22|4373.47|4373.47|0
1728640800000|2024-10-11 10:00:00|4376.14|4376.14|4375.8|4375.8|4377.73|4377.73|4375.18|4375.18|0
1728641100000|2024-10-11 10:05:00|4375.39|4375.39|4374.41|4374.41|4375.79|4375.79|4374.29|4374.29|0
1728641400000|2024-10-11 10:10:00|4374.64|4374.64|4373.55|4373.55|4375.57|4375.57|4373.55|4373.55|0
1728641700000|2024-10-11 10:15:00|4373.42|4373.42|4373.59|4373.59|4374|4374|4373|4373|0
1728642000000|2024-10-11 10:20:00|4373.92|4373.92|4375.91|4375.91|4376.6|4376.6|4373.92|4373.92|0
1728642300000|2024-10-11 10:25:00|4375.57|4375.57|4375.97|4375.97|4377.19|4377.19|4375.57|4375.57|0
1728642600000|2024-10-11 10:30:00|4375.73|4375.73|4373.61|4373.61|4376.11|4376.11|4373.32|4373.32|0
1728642900000|2024-10-11 10:35:00|4373.69|4373.69|4375.19|4375.19|4375.24|4375.24|4373.21|4373.21|0
1728643200000|2024-10-11 10:40:00|4375.41|4375.41|4373.37|4373.37|4375.41|4375.41|4373.37|4373.37|0
1728643500000|2024-10-11 10:45:00|4373.6|4373.6|4378.18|4378.18|4378.18|4378.18|4372.47|4372.47|0
1728643800000|2024-10-11 10:50:00|4378.31|4378.31|4386.57|4386.57|4390.16|4390.16|4378.31|4378.31|0
1728644100000|2024-10-11 10:55:00|4386.54|4386.54|4387.1|4387.1|4388.66|4388.66|4386.39|4386.39|0
1728644400000|2024-10-11 11:00:00|4387.44|4387.44|4389.05|4389.05|4389.05|4389.05|4385.43|4385.43|0
1728644700000|2024-10-11 11:05:00|4389.58|4389.58|4385.4|4385.4|4389.58|4389.58|4385.4|4385.4|0
1728645000000|2024-10-11 11:10:00|4385.38|4385.38|4390.57|4390.57|4390.97|4390.97|4385.26|4385.26|0
1728645300000|2024-10-11 11:15:00|4390.31|4390.31|4390.24|4390.24|4390.84|4390.84|4389.73|4389.73|0
1728645600000|2024-10-11 11:20:00|4390.11|4390.11|4389.87|4389.87|4390.48|4390.48|4389.33|4389.33|0
1728645900000|2024-10-11 11:25:00|4389.88|4389.88|4388.4|4388.4|4389.88|4389.88|4388.2|4388.2|0
1728646200000|2024-10-11 11:30:00|4388.66|4388.66|4386.46|4386.46|4392.44|4392.44|4386.46|4386.46|0
1728646500000|2024-10-11 11:35:00|4386.39|4386.39|4387.51|4387.51|4388.63|4388.63|4386.39|4386.39|0
1728646800000|2024-10-11 11:40:00|4387.18|4387.18|4389.42|4389.42|4390.1|4390.1|4387.18|4387.18|0
1728647100000|2024-10-11 11:45:00|4389.56|4389.56|4392.36|4392.36|4393.07|4393.07|4389.56|4389.56|0
1728647400000|2024-10-11 11:50:00|4392.44|4392.44|4391.34|4391.34|4392.67|4392.67|4391.34|4391.34|0
1728647700000|2024-10-11 11:55:00|4391.22|4391.22|4392.38|4392.38|4392.75|4392.75|4390.27|4390.27|0
1728648000000|2024-10-11 12:00:00|4392.5|4392.5|4392.88|4392.88|4393.42|4393.42|4391.25|4391.25|0
1728648300000|2024-10-11 12:05:00|4392.65|4392.65|4390.91|4390.91|4392.96|4392.96|4390.43|4390.43|0
1728648600000|2024-10-11 12:10:00|4390.79|4390.79|4390.94|4390.94|4391.39|4391.39|4389.93|4389.93|0
1728648900000|2024-10-11 12:15:00|4390.61|4390.61|4387.58|4387.58|4390.61|4390.61|4387.58|4387.58|0
1728649200000|2024-10-11 12:20:00|4387.71|4387.71|4382.43|4382.43|4387.85|4387.85|4382.43|4382.43|0
1728649500000|2024-10-11 12:25:00|4382.2|4382.2|4382.76|4382.76|4384.26|4384.26|4381.74|4381.74|0
1728649800000|2024-10-11 12:30:00|4382.43|4382.43|4381.34|4381.34|4385.49|4385.49|4379.31|4379.31|0
1728650100000|2024-10-11 12:35:00|4381.6|4381.6|4384.31|4384.31|4384.99|4384.99|4381.6|4381.6|0
1728650400000|2024-10-11 12:40:00|4384.44|4384.44|4387.26|4387.26|4387.83|4387.83|4384.04|4384.04|0
1728650700000|2024-10-11 12:45:00|4387.22|4387.22|4385.22|4385.22|4387.22|4387.22|4385.16|4385.16|0
1728651000000|2024-10-11 12:50:00|4385.14|4385.14|4383.38|4383.38|4385.41|4385.41|4382.25|4382.25|0
1728651300000|2024-10-11 12:55:00|4383.51|4383.51|4382.23|4382.23|4385.09|4385.09|4376.02|4376.02|0
1728651600000|2024-10-11 13:00:00|4382.45|4382.45|4379.74|4379.74|4384.2|4384.2|4375.97|4375.97|0
1728651900000|2024-10-11 13:05:00|4379.37|4379.37|4380.92|4380.92|4381.12|4381.12|4379|4379|0
1728652200000|2024-10-11 13:10:00|4381.12|4381.12|4383.44|4383.44|4384.3|4384.3|4381.12|4381.12|0
1728652500000|2024-10-11 13:15:00|4383.08|4383.08|4374.39|4374.39|4383.08|4383.08|4373.59|4373.59|0
1728652800000|2024-10-11 13:20:00|4374.73|4374.73|4378.76|4378.76|4381.63|4381.63|4374.73|4374.73|0
1728653100000|2024-10-11 13:25:00|4379|4379|4380.76|4380.76|4381.37|4381.37|4378|4378|0
1728653400000|2024-10-11 13:30:00|4380.98|4380.98|4394.96|4394.96|4397.41|4397.41|4380.65|4380.65|0
1728653700000|2024-10-11 13:35:00|4394.84|4394.84|4400.11|4400.11|4401.81|4401.81|4394.48|4394.48|0
1728654000000|2024-10-11 13:40:00|4400.25|4400.25|4399.04|4399.04|4400.64|4400.64|4396.85|4396.85|0
1728654300000|2024-10-11 13:45:00|4399.31|4399.31|4396.86|4396.86|4400.35|4400.35|4396.63|4396.63|0
1728654600000|2024-10-11 13:50:00|4397.19|4397.19|4402.6|4402.6|4404.07|4404.07|4397.19|4397.19|0
1728654900000|2024-10-11 13:55:00|4402.27|4402.27|4409.14|4409.14|4410.12|4410.12|4402.27|4402.27|0
1728655200000|2024-10-11 14:00:00|4408.39|4408.39|4412.09|4412.09|4412.59|4412.59|4406.72|4406.72|0
1728655500000|2024-10-11 14:05:00|4412.22|4412.22|4414.79|4414.79|4416.36|4416.36|4411.95|4411.95|0
1728655800000|2024-10-11 14:10:00|4414.92|4414.92|4416.74|4416.74|4417.71|4417.71|4413.56|4413.56|0
1728656100000|2024-10-11 14:15:00|4416.89|4416.89|4415.13|4415.13|4417.55|4417.55|4414.21|4414.21|0
1728656400000|2024-10-11 14:20:00|4415.26|4415.26|4413.51|4413.51|4415.34|4415.34|4412.81|4412.81|0
1728656700000|2024-10-11 14:25:00|4413.74|4413.74|4414.53|4414.53|4416|4416|4413.61|4413.61|0
1728657000000|2024-10-11 14:30:00|4414.48|4414.48|4411.15|4411.15|4415.52|4415.52|4409.74|4409.74|0
1728657300000|2024-10-11 14:35:00|4410.82|4410.82|4412.7|4412.7|4413.58|4413.58|4410.82|4410.82|0
1728657600000|2024-10-11 14:40:00|4412.92|4412.92|4411.26|4411.26|4413.73|4413.73|4410.38|4410.38|0
1728657900000|2024-10-11 14:45:00|4411.39|4411.39|4409.76|4409.76|4413.16|4413.16|4409.34|4409.34|0
1728658200000|2024-10-11 14:50:00|4409.54|4409.54|4406.71|4406.71|4410.1|4410.1|4406.71|4406.71|0
1728658500000|2024-10-11 14:55:00|4406.58|4406.58|4409.83|4409.83|4410.79|4410.79|4406.36|4406.36|0
1728658800000|2024-10-11 15:00:00|4409.7|4409.7|4407.04|4407.04|4409.7|4409.7|4405.13|4405.13|0
1728659100000|2024-10-11 15:05:00|4407.17|4407.17|4412.13|4412.13|4412.93|4412.93|4407.17|4407.17|0
1728659400000|2024-10-11 15:10:00|4412.26|4412.26|4413.43|4413.43|4413.43|4413.43|4409.95|4409.95|0
1728659700000|2024-10-11 15:15:00|4413.56|4413.56|4413.16|4413.16|4415.59|4415.59|4411.54|4411.54|0
1728660000000|2024-10-11 15:20:00|4413.29|4413.29|4412.58|4412.58|4413.79|4413.79|4412.17|4412.17|0
1728660300000|2024-10-11 15:25:00|4412.53|4412.53|4412.69|4412.69|4413.9|4413.9|4412.09|4412.09|0
1728890100000|2024-10-14 07:15:00|4390.27|4390.27|4392.47|4392.47|4392.9|4392.9|4390.27|4390.27|0
1728890400000|2024-10-14 07:20:00|4391.53|4391.53|4391.85|4391.85|4392.18|4392.18|4386.79|4386.79|0
1728890700000|2024-10-14 07:25:00|4392.18|4392.18|4390.85|4390.85|4392.58|4392.58|4388.77|4388.77|0
1728891000000|2024-10-14 07:30:00|4391.52|4391.52|4396.66|4396.66|4397.52|4397.52|4391.52|4391.52|0
1728891300000|2024-10-14 07:35:00|4396.58|4396.58|4401.07|4401.07|4401.12|4401.12|4395.51|4395.51|0
1728891600000|2024-10-14 07:40:00|4401.46|4401.46|4395.94|4395.94|4401.8|4401.8|4395.49|4395.49|0
1728891900000|2024-10-14 07:45:00|4395.72|4395.72|4394.12|4394.12|4395.81|4395.81|4392.06|4392.06|0
1728892200000|2024-10-14 07:50:00|4393.98|4393.98|4395.12|4395.12|4396.79|4396.79|4393.77|4393.77|0
1728892500000|2024-10-14 07:55:00|4395|4395|4399.29|4399.29|4400.7|4400.7|4395|4395|0
1728892800000|2024-10-14 08:00:00|4399.21|4399.21|4403.69|4403.69|4404.02|4404.02|4399.08|4399.08|0
1728893100000|2024-10-14 08:05:00|4403.46|4403.46|4401.06|4401.06|4404.13|4404.13|4401.06|4401.06|0
1728893400000|2024-10-14 08:10:00|4400.98|4400.98|4396.75|4396.75|4401.32|4401.32|4395.78|4395.78|0
1728893700000|2024-10-14 08:15:00|4396.74|4396.74|4394.61|4394.61|4396.96|4396.96|4389.82|4389.82|0
1728894000000|2024-10-14 08:20:00|4395.28|4395.28|4391.34|4391.34|4395.36|4395.36|4390.94|4390.94|0
1728894300000|2024-10-14 08:25:00|4390.55|4390.55|4379.1|4379.1|4391.22|4391.22|4377.85|4377.85|0
1728894600000|2024-10-14 08:30:00|4379.76|4379.76|4382.3|4382.3|4388.08|4388.08|4379.76|4379.76|0
1728894900000|2024-10-14 08:35:00|4382.33|4382.33|4385.42|4385.42|4385.45|4385.45|4379.44|4379.44|0
1728895200000|2024-10-14 08:40:00|4384.95|4384.95|4390.93|4390.93|4390.93|4390.93|4384.24|4384.24|0
1728895500000|2024-10-14 08:45:00|4390.6|4390.6|4393.31|4393.31|4394.68|4394.68|4389.93|4389.93|0
1728895800000|2024-10-14 08:50:00|4393.24|4393.24|4393.17|4393.17|4393.66|4393.66|4392.1|4392.1|0
1728896100000|2024-10-14 08:55:00|4392.83|4392.83|4390.02|4390.02|4392.83|4392.83|4388.68|4388.68|0
1728896400000|2024-10-14 09:00:00|4390.36|4390.36|4396.53|4396.53|4396.53|4396.53|4390.36|4390.36|0
1728896700000|2024-10-14 09:05:00|4397.2|4397.2|4397.35|4397.35|4400.07|4400.07|4396.97|4396.97|0
1728897000000|2024-10-14 09:10:00|4397.48|4397.48|4396.71|4396.71|4397.48|4397.48|4395.52|4395.52|0
1728897300000|2024-10-14 09:15:00|4396.93|4396.93|4401.75|4401.75|4402.03|4402.03|4396.43|4396.43|0
1728897600000|2024-10-14 09:20:00|4401.98|4401.98|4402.1|4402.1|4402.23|4402.23|4399.62|4399.62|0
1728897900000|2024-10-14 09:25:00|4401.86|4401.86|4404.38|4404.38|4404.38|4404.38|4400.97|4400.97|0
1728898200000|2024-10-14 09:30:00|4404.25|4404.25|4405.42|4405.42|4405.42|4405.42|4401.72|4401.72|0
1728898500000|2024-10-14 09:35:00|4405.35|4405.35|4399.81|4399.81|4405.35|4405.35|4399.81|4399.81|0
1728898800000|2024-10-14 09:40:00|4399.68|4399.68|4396.34|4396.34|4399.68|4399.68|4396.34|4396.34|0
1728899100000|2024-10-14 09:45:00|4396.47|4396.47|4399.91|4399.91|4400.01|4400.01|4396.47|4396.47|0
1728899400000|2024-10-14 09:50:00|4399.69|4399.69|4397.85|4397.85|4399.96|4399.96|4397.85|4397.85|0
1728899700000|2024-10-14 09:55:00|4397.84|4397.84|4398.97|4398.97|4399|4399|4397.23|4397.23|0
1728900000000|2024-10-14 10:00:00|4399.31|4399.31|4402.22|4402.22|4402.35|4402.35|4399.31|4399.31|0
1728900300000|2024-10-14 10:05:00|4403.76|4403.76|4404.66|4404.66|4405.14|4405.14|4401.61|4401.61|0
1728900600000|2024-10-14 10:10:00|4404.43|4404.43|4401.31|4401.31|4404.43|4404.43|4399.82|4399.82|0
1728900900000|2024-10-14 10:15:00|4401.64|4401.64|4401.88|4401.88|4406.12|4406.12|4401.64|4401.64|0
1728901200000|2024-10-14 10:20:00|4401.91|4401.91|4400.82|4400.82|4402.14|4402.14|4400.78|4400.78|0
1728901500000|2024-10-14 10:25:00|4400.49|4400.49|4396.35|4396.35|4400.49|4400.49|4396.35|4396.35|0
1728901800000|2024-10-14 10:30:00|4396.47|4396.47|4398.45|4398.45|4398.45|4398.45|4393.68|4393.68|0
1728902100000|2024-10-14 10:35:00|4398.12|4398.12|4396.3|4396.3|4398.12|4398.12|4396.3|4396.3|0
1728902400000|2024-10-14 10:40:00|4395.97|4395.97|4394.05|4394.05|4395.97|4395.97|4390.95|4390.95|0
1728902700000|2024-10-14 10:45:00|4394.28|4394.28|4394.22|4394.22|4394.75|4394.75|4392.67|4392.67|0
1728903000000|2024-10-14 10:50:00|4393.55|4393.55|4397.51|4397.51|4397.51|4397.51|4393.55|4393.55|0
1728903300000|2024-10-14 10:55:00|4397.18|4397.18|4391.37|4391.37|4397.18|4397.18|4390.77|4390.77|0
1728903600000|2024-10-14 11:00:00|4391.82|4391.82|4398.04|4398.04|4398.1|4398.1|4391.82|4391.82|0
1728903900000|2024-10-14 11:05:00|4398.27|4398.27|4400.74|4400.74|4400.74|4400.74|4398.27|4398.27|0
1728904200000|2024-10-14 11:10:00|4400.97|4400.97|4401.73|4401.73|4402.46|4402.46|4400.97|4400.97|0
1728904500000|2024-10-14 11:15:00|4401.75|4401.75|4398.36|4398.36|4401.75|4401.75|4398.36|4398.36|0
1728904800000|2024-10-14 11:20:00|4398.63|4398.63|4401.46|4401.46|4402.08|4402.08|4398.63|4398.63|0
1728905100000|2024-10-14 11:25:00|4401.31|4401.31|4399.67|4399.67|4401.31|4401.31|4399.67|4399.67|0
1728905400000|2024-10-14 11:30:00|4399.64|4399.64|4399.53|4399.53|4399.92|4399.92|4399|4399|0
1728905700000|2024-10-14 11:35:00|4399.19|4399.19|4396.2|4396.2|4399.19|4399.19|4395.87|4395.87|0
1728906000000|2024-10-14 11:40:00|4396.08|4396.08|4396.37|4396.37|4397.17|4397.17|4396.08|4396.08|0
1728906300000|2024-10-14 11:45:00|4396.7|4396.7|4395.62|4395.62|4396.93|4396.93|4395.59|4395.59|0
1728906600000|2024-10-14 11:50:00|4395.35|4395.35|4395.83|4395.83|4395.83|4395.83|4394.13|4394.13|0
1728906900000|2024-10-14 11:55:00|4395.96|4395.96|4397.16|4397.16|4398.46|4398.46|4395.96|4395.96|0
1728907200000|2024-10-14 12:00:00|4397.12|4397.12|4399.23|4399.23|4399.7|4399.7|4396.99|4396.99|0
1728907500000|2024-10-14 12:05:00|4399.08|4399.08|4398.69|4398.69|4399.89|4399.89|4398.13|4398.13|0
1728907800000|2024-10-14 12:10:00|4399.03|4399.03|4399.34|4399.34|4399.68|4399.68|4399.01|4399.01|0
1728908100000|2024-10-14 12:15:00|4399.01|4399.01|4400.43|4400.43|4400.53|4400.53|4399.01|4399.01|0
1728908400000|2024-10-14 12:20:00|4400.09|4400.09|4400.27|4400.27|4401.25|4401.25|4399.88|4399.88|0
1728908700000|2024-10-14 12:25:00|4400.15|4400.15|4401.06|4401.06|4401.2|4401.2|4399.92|4399.92|0
1728909000000|2024-10-14 12:30:00|4401.4|4401.4|4402.19|4402.19|4402.92|4402.92|4401.4|4401.4|0
1728909300000|2024-10-14 12:35:00|4402.12|4402.12|4405.76|4405.76|4406.79|4406.79|4400.21|4400.21|0
1728909600000|2024-10-14 12:40:00|4405.35|4405.35|4402.87|4402.87|4405.36|4405.36|4402.73|4402.73|0
1728909900000|2024-10-14 12:45:00|4402.8|4402.8|4399.4|4399.4|4403.21|4403.21|4399.4|4399.4|0
1728910200000|2024-10-14 12:50:00|4399.42|4399.42|4403.31|4403.31|4403.45|4403.45|4399.42|4399.42|0
1728910500000|2024-10-14 12:55:00|4403.23|4403.23|4400.76|4400.76|4403.37|4403.37|4400.76|4400.76|0
1728910800000|2024-10-14 13:00:00|4401.09|4401.09|4399.67|4399.67|4403.2|4403.2|4399.21|4399.21|0
1728911100000|2024-10-14 13:05:00|4399.79|4399.79|4400.18|4400.18|4400.42|4400.42|4399.07|4399.07|0
1728911400000|2024-10-14 13:10:00|4400.04|4400.04|4398.89|4398.89|4400.04|4400.04|4397.21|4397.21|0
1728911700000|2024-10-14 13:15:00|4399.28|4399.28|4397.65|4397.65|4399.71|4399.71|4397.51|4397.51|0
1728912000000|2024-10-14 13:20:00|4397.78|4397.78|4397.56|4397.56|4398.48|4398.48|4396.89|4396.89|0
1728912300000|2024-10-14 13:25:00|4397.44|4397.44|4395.03|4395.03|4398.43|4398.43|4394.36|4394.36|0
1728912600000|2024-10-14 13:30:00|4395.17|4395.17|4388.53|4388.53|4395.32|4395.32|4385.92|4385.92|0
1728912900000|2024-10-14 13:35:00|4388.67|4388.67|4387.34|4387.34|4389.27|4389.27|4384.5|4384.5|0
1728913200000|2024-10-14 13:40:00|4387.67|4387.67|4404.74|4404.74|4405.48|4405.48|4387.44|4387.44|0
1728913500000|2024-10-14 13:45:00|4404.47|4404.47|4422.34|4422.34|4422.34|4422.34|4403.8|4403.8|0
1728913800000|2024-10-14 13:50:00|4422.49|4422.49|4418.66|4418.66|4423.87|4423.87|4415.67|4415.67|0
1728914100000|2024-10-14 13:55:00|4418.79|4418.79|4417.07|4417.07|4423.15|4423.15|4416.75|4416.75|0
1728914400000|2024-10-14 14:00:00|4417.4|4417.4|4417.41|4417.41|4419.98|4419.98|4415.9|4415.9|0
1728914700000|2024-10-14 14:05:00|4417.54|4417.54|4412.87|4412.87|4417.8|4417.8|4411.41|4411.41|0
1728915000000|2024-10-14 14:10:00|4412.94|4412.94|4417.07|4417.07|4417.3|4417.3|4412.94|4412.94|0
1728915300000|2024-10-14 14:15:00|4417.01|4417.01|4407.32|4407.32|4417.01|4417.01|4407.32|4407.32|0
1728915600000|2024-10-14 14:20:00|4407.99|4407.99|4411.2|4411.2|4411.82|4411.82|4407.66|4407.66|0
1728915900000|2024-10-14 14:25:00|4411.07|4411.07|4410.02|4410.02|4411.32|4411.32|4409.6|4409.6|0
1728916200000|2024-10-14 14:30:00|4409.57|4409.57|4409|4409|4412.97|4412.97|4409|4409|0
1728916500000|2024-10-14 14:35:00|4409.33|4409.33|4411.33|4411.33|4411.95|4411.95|4409.18|4409.18|0
1728916800000|2024-10-14 14:40:00|4411.2|4411.2|4410.38|4410.38|4411.2|4411.2|4409.36|4409.36|0
1728917100000|2024-10-14 14:45:00|4410.25|4410.25|4413.67|4413.67|4414.61|4414.61|4409.9|4409.9|0
1728917400000|2024-10-14 14:50:00|4413.34|4413.34|4412.31|4412.31|4413.34|4413.34|4411.22|4411.22|0
1728917700000|2024-10-14 14:55:00|4412.45|4412.45|4413.57|4413.57|4417.35|4417.35|4412.22|4412.22|0
1728918000000|2024-10-14 15:00:00|4413.23|4413.23|4409.47|4409.47|4413.23|4413.23|4409.47|4409.47|0
1728918300000|2024-10-14 15:05:00|4409.8|4409.8|4411.85|4411.85|4412.6|4412.6|4409.48|4409.48|0
1728918600000|2024-10-14 15:10:00|4411.98|4411.98|4413.54|4413.54|4414.19|4414.19|4411.85|4411.85|0
1728918900000|2024-10-14 15:15:00|4413.41|4413.41|4412.35|4412.35|4413.49|4413.49|4412.04|4412.04|0
1728919200000|2024-10-14 15:20:00|4412.21|4412.21|4410.61|4410.61|4414.62|4414.62|4410.2|4410.2|0
1728919500000|2024-10-14 15:25:00|4410.73|4410.73|4412.7|4412.7|4413.29|4413.29|4409.56|4409.56|0
1728976500000|2024-10-15 07:15:00|4393.17|4393.17|4397.85|4397.85|4400.8|4400.8|4391.99|4391.99|0
1728976800000|2024-10-15 07:20:00|4397.93|4397.93|4387.93|4387.93|4397.93|4397.93|4387.37|4387.37|0
1728977100000|2024-10-15 07:25:00|4388.6|4388.6|4389.43|4389.43|4389.96|4389.96|4386.79|4386.79|0
1728977400000|2024-10-15 07:30:00|4388.76|4388.76|4391.94|4391.94|4392.41|4392.41|4385.94|4385.94|0
1728977700000|2024-10-15 07:35:00|4392.28|4392.28|4392.28|4392.28|4394.04|4394.04|4388.23|4388.23|0
1728978000000|2024-10-15 07:40:00|4392.62|4392.62|4386.76|4386.76|4393.13|4393.13|4385.39|4385.39|0
1728978300000|2024-10-15 07:45:00|4386.7|4386.7|4384.94|4384.94|4387.3|4387.3|4384.94|4384.94|0
1728978600000|2024-10-15 07:50:00|4384.75|4384.75|4381.56|4381.56|4384.75|4384.75|4380.41|4380.41|0
1728978900000|2024-10-15 07:55:00|4381.43|4381.43|4387.06|4387.06|4387.78|4387.78|4381.41|4381.41|0
1728979200000|2024-10-15 08:00:00|4386.72|4386.72|4378.29|4378.29|4387.24|4387.24|4378.29|4378.29|0
1728979500000|2024-10-15 08:05:00|4378.21|4378.21|4377.83|4377.83|4379.19|4379.19|4375.32|4375.32|0
1728979800000|2024-10-15 08:10:00|4377.75|4377.75|4377.76|4377.76|4381.62|4381.62|4375.43|4375.43|0
1728980100000|2024-10-15 08:15:00|4377.53|4377.53|4381.18|4381.18|4382.58|4382.58|4376.48|4376.48|0
1728980400000|2024-10-15 08:20:00|4381.41|4381.41|4384.68|4384.68|4384.68|4384.68|4380.36|4380.36|0
1728980700000|2024-10-15 08:25:00|4384.61|4384.61|4384.3|4384.3|4386.12|4386.12|4382.59|4382.59|0
1728981000000|2024-10-15 08:30:00|4384.54|4384.54|4386.38|4386.38|4387.12|4387.12|4384.54|4384.54|0
1728981300000|2024-10-15 08:35:00|4385.41|4385.41|4388.65|4388.65|4389.64|4389.64|4384.69|4384.69|0
1728981600000|2024-10-15 08:40:00|4388.31|4388.31|4385.41|4385.41|4388.31|4388.31|4385.41|4385.41|0
1728981900000|2024-10-15 08:45:00|4385.28|4385.28|4382.65|4382.65|4386.73|4386.73|4382.35|4382.35|0
1728982200000|2024-10-15 08:50:00|4382.77|4382.77|4385.9|4385.9|4388.29|4388.29|4382.77|4382.77|0
1728982500000|2024-10-15 08:55:00|4385.97|4385.97|4387.33|4387.33|4387.82|4387.82|4384.43|4384.43|0
1728982800000|2024-10-15 09:00:00|4387.63|4387.63|4382.7|4382.7|4391.15|4391.15|4382.7|4382.7|0
1728983100000|2024-10-15 09:05:00|4382.04|4382.04|4385.16|4385.16|4386.76|4386.76|4380.11|4380.11|0
1728983400000|2024-10-15 09:10:00|4385.21|4385.21|4389.59|4389.59|4389.8|4389.8|4383.86|4383.86|0
1728983700000|2024-10-15 09:15:00|4389.66|4389.66|4392|4392|4392.45|4392.45|4389.09|4389.09|0
1728984000000|2024-10-15 09:20:00|4392.45|4392.45|4393.52|4393.52|4393.97|4393.97|4392.21|4392.21|0
1728984300000|2024-10-15 09:25:00|4393.32|4393.32|4393.15|4393.15|4393.32|4393.32|4390.57|4390.57|0
1728984600000|2024-10-15 09:30:00|4393.41|4393.41|4392.83|4392.83|4395.52|4395.52|4392.83|4392.83|0
1728984900000|2024-10-15 09:35:00|4392.75|4392.75|4393.63|4393.63|4393.63|4393.63|4389.55|4389.55|0
1728985200000|2024-10-15 09:40:00|4393.5|4393.5|4392.82|4392.82|4394.38|4394.38|4390.63|4390.63|0
1728985500000|2024-10-15 09:45:00|4392.49|4392.49|4392.51|4392.51|4393.78|4393.78|4392.49|4392.49|0
1728985800000|2024-10-15 09:50:00|4392.28|4392.28|4393.23|4393.23|4394.49|4394.49|4392.21|4392.21|0
1728986100000|2024-10-15 09:55:00|4393.01|4393.01|4388.91|4388.91|4393.11|4393.11|4388.11|4388.11|0
1728986400000|2024-10-15 10:00:00|4388.58|4388.58|4388.02|4388.02|4389.64|4389.64|4386.94|4386.94|0
1728986700000|2024-10-15 10:05:00|4387.55|4387.55|4387.48|4387.48|4388.12|4388.12|4382.7|4382.7|0
1728987000000|2024-10-15 10:10:00|4387.72|4387.72|4388.32|4388.32|4388.58|4388.58|4386.67|4386.67|0
1728987300000|2024-10-15 10:15:00|4387.66|4387.66|4383.04|4383.04|4387.66|4387.66|4383.02|4383.02|0
1728987600000|2024-10-15 10:20:00|4383.83|4383.83|4383.1|4383.1|4385.45|4385.45|4382.97|4382.97|0
1728987900000|2024-10-15 10:25:00|4382.98|4382.98|4382.49|4382.49|4382.98|4382.98|4381.75|4381.75|0
1728988200000|2024-10-15 10:30:00|4382.16|4382.16|4386.54|4386.54|4386.76|4386.76|4381.77|4381.77|0
1728988500000|2024-10-15 10:35:00|4386.42|4386.42|4384.46|4384.46|4388|4388|4384.46|4384.46|0
1728988800000|2024-10-15 10:40:00|4384.34|4384.34|4386.29|4386.29|4387.64|4387.64|4383|4383|0
1728989100000|2024-10-15 10:45:00|4386.41|4386.41|4385.51|4385.51|4386.55|4386.55|4383.26|4383.26|0
1728989400000|2024-10-15 10:50:00|4385.63|4385.63|4383.16|4383.16|4385.89|4385.89|4383.16|4383.16|0
1728989700000|2024-10-15 10:55:00|4383.2|4383.2|4387.7|4387.7|4387.79|4387.79|4383.2|4383.2|0
1728990000000|2024-10-15 11:00:00|4387.83|4387.83|4388.87|4388.87|4389.06|4389.06|4386.74|4386.74|0
1728990300000|2024-10-15 11:05:00|4388.95|4388.95|4390.76|4390.76|4390.96|4390.96|4388.95|4388.95|0
1728990600000|2024-10-15 11:10:00|4390.64|4390.64|4390.99|4390.99|4390.99|4390.99|4390.07|4390.07|0
1728990900000|2024-10-15 11:15:00|4391.07|4391.07|4391.44|4391.44|4392.68|4392.68|4391.06|4391.06|0
1728991200000|2024-10-15 11:20:00|4391.7|4391.7|4395.22|4395.22|4396.58|4396.58|4391.57|4391.57|0
1728991500000|2024-10-15 11:25:00|4394.99|4394.99|4394.34|4394.34|4397.27|4397.27|4394.34|4394.34|0
1728991800000|2024-10-15 11:30:00|4394.11|4394.11|4393.18|4393.18|4394.61|4394.61|4392.57|4392.57|0
1728992100000|2024-10-15 11:35:00|4393.51|4393.51|4391|4391|4393.51|4393.51|4391|4391|0
1728992400000|2024-10-15 11:40:00|4390.88|4390.88|4395.2|4395.2|4396.73|4396.73|4390.42|4390.42|0
1728992700000|2024-10-15 11:45:00|4395.08|4395.08|4397.13|4397.13|4397.13|4397.13|4394.5|4394.5|0
1728993000000|2024-10-15 11:50:00|4397.25|4397.25|4400.88|4400.88|4402.35|4402.35|4397.25|4397.25|0
1728993300000|2024-10-15 11:55:00|4400.54|4400.54|4400.1|4400.1|4400.54|4400.54|4398.61|4398.61|0
1728993600000|2024-10-15 12:00:00|4399.96|4399.96|4400.28|4400.28|4401.64|4401.64|4399.53|4399.53|0
1728993900000|2024-10-15 12:05:00|4400.42|4400.42|4402.79|4402.79|4403.2|4403.2|4400.42|4400.42|0
1728994200000|2024-10-15 12:10:00|4403.05|4403.05|4403.2|4403.2|4403.53|4403.53|4402.79|4402.79|0
1728994500000|2024-10-15 12:15:00|4403.47|4403.47|4403.94|4403.94|4404.59|4404.59|4403.18|4403.18|0
1728994800000|2024-10-15 12:20:00|4404.28|4404.28|4401.69|4401.69|4405.71|4405.71|4401.69|4401.69|0
1728995100000|2024-10-15 12:25:00|4401.55|4401.55|4399.93|4399.93|4401.55|4401.55|4399.51|4399.51|0
1728995400000|2024-10-15 12:30:00|4399.86|4399.86|4397.67|4397.67|4400.18|4400.18|4397.67|4397.67|0
1728995700000|2024-10-15 12:35:00|4397|4397|4397.72|4397.72|4398.88|4398.88|4396.92|4396.92|0
1728996000000|2024-10-15 12:40:00|4397.99|4397.99|4396.34|4396.34|4399.85|4399.85|4394.27|4394.27|0
1728996300000|2024-10-15 12:45:00|4396.67|4396.67|4398.33|4398.33|4398.59|4398.59|4396.67|4396.67|0
1728996600000|2024-10-15 12:50:00|4398.41|4398.41|4395.29|4395.29|4398.41|4398.41|4395.29|4395.29|0
1728996900000|2024-10-15 12:55:00|4395.52|4395.52|4393.18|4393.18|4396.09|4396.09|4393.05|4393.05|0
1728997200000|2024-10-15 13:00:00|4393.05|4393.05|4396.96|4396.96|4397.75|4397.75|4393.05|4393.05|0
1728997500000|2024-10-15 13:05:00|4397.29|4397.29|4396.97|4396.97|4397.29|4397.29|4393.48|4393.48|0
1728997800000|2024-10-15 13:10:00|4397.64|4397.64|4399.27|4399.27|4399.27|4399.27|4397.64|4397.64|0
1728998100000|2024-10-15 13:15:00|4399.14|4399.14|4400.35|4400.35|4401.92|4401.92|4399.14|4399.14|0
1728998400000|2024-10-15 13:20:00|4400.23|4400.23|4402.44|4402.44|4402.56|4402.56|4398.73|4398.73|0
1728998700000|2024-10-15 13:25:00|4402.77|4402.77|4399.73|4399.73|4402.85|4402.85|4399.53|4399.53|0
1728999000000|2024-10-15 13:30:00|4400.07|4400.07|4393.19|4393.19|4404.81|4404.81|4392.75|4392.75|0
1728999300000|2024-10-15 13:35:00|4393.32|4393.32|4385.48|4385.48|4393.99|4393.99|4385.1|4385.1|0
1728999600000|2024-10-15 13:40:00|4385.82|4385.82|4388.07|4388.07|4391.38|4391.38|4385.21|4385.21|0
1728999900000|2024-10-15 13:45:00|4388.15|4388.15|4391.76|4391.76|4391.93|4391.93|4388|4388|0
1729000200000|2024-10-15 13:50:00|4391.53|4391.53|4391.38|4391.38|4395.38|4395.38|4390.18|4390.18|0
1729000500000|2024-10-15 13:55:00|4391.65|4391.65|4389.59|4389.59|4391.87|4391.87|4386.86|4386.86|0
1729000800000|2024-10-15 14:00:00|4389.52|4389.52|4395.82|4395.82|4396.52|4396.52|4389.52|4389.52|0
1729001100000|2024-10-15 14:05:00|4395.57|4395.57|4397.64|4397.64|4398.05|4398.05|4393.91|4393.91|0
1729001400000|2024-10-15 14:10:00|4397.78|4397.78|4400|4400|4402.09|4402.09|4397.78|4397.78|0
1729001700000|2024-10-15 14:15:00|4400.27|4400.27|4402.01|4402.01|4402.14|4402.14|4399.9|4399.9|0
1729002000000|2024-10-15 14:20:00|4402.34|4402.34|4394.32|4394.32|4403.64|4403.64|4394.32|4394.32|0
1729002300000|2024-10-15 14:25:00|4394.2|4394.2|4391.25|4391.25|4398.02|4398.02|4391.21|4391.21|0
1729002600000|2024-10-15 14:30:00|4391.58|4391.58|4390.18|4390.18|4396.43|4396.43|4386.45|4386.45|0
1729002900000|2024-10-15 14:35:00|4390.1|4390.1|4391.65|4391.65|4392.38|4392.38|4387.65|4387.65|0
1729003200000|2024-10-15 14:40:00|4391.31|4391.31|4396.78|4396.78|4398.59|4398.59|4389.79|4389.79|0
1729003500000|2024-10-15 14:45:00|4396.66|4396.66|4395.1|4395.1|4399.25|4399.25|4393.4|4393.4|0
1729003800000|2024-10-15 14:50:00|4394.97|4394.97|4400.65|4400.65|4400.65|4400.65|4393.91|4393.91|0
1729004100000|2024-10-15 14:55:00|4400.29|4400.29|4396.6|4396.6|4401.03|4401.03|4394.31|4394.31|0
1729004400000|2024-10-15 15:00:00|4396.53|4396.53|4397.09|4397.09|4398.34|4398.34|4392.88|4392.88|0
1729004700000|2024-10-15 15:05:00|4397.31|4397.31|4399.26|4399.26|4400.88|4400.88|4396.4|4396.4|0
1729005000000|2024-10-15 15:10:00|4399.18|4399.18|4394.97|4394.97|4400.96|4400.96|4393.81|4393.81|0
1729005300000|2024-10-15 15:15:00|4395.31|4395.31|4399.01|4399.01|4401.74|4401.74|4395.31|4395.31|0
1729005600000|2024-10-15 15:20:00|4398.93|4398.93|4395.6|4395.6|4399.17|4399.17|4390.96|4390.96|0
1729005900000|2024-10-15 15:25:00|4395.68|4395.68|4395.42|4395.42|4397.15|4397.15|4393.58|4393.58|0
1729062900000|2024-10-16 07:15:00|4421.5|4421.5|4417.07|4417.07|4422.82|4422.82|4417.07|4417.07|0
1729063200000|2024-10-16 07:20:00|4416.74|4416.74|4415.34|4415.34|4418.72|4418.72|4413.86|4413.86|0
1729063500000|2024-10-16 07:25:00|4415.6|4415.6|4423.35|4423.35|4426.88|4426.88|4415.6|4415.6|0
1729063800000|2024-10-16 07:30:00|4423.43|4423.43|4427.63|4427.63|4429.73|4429.73|4422.45|4422.45|0
1729064100000|2024-10-16 07:35:00|4427.84|4427.84|4428.41|4428.41|4429.51|4429.51|4427.31|4427.31|0
1729064400000|2024-10-16 07:40:00|4428.08|4428.08|4423.77|4423.77|4428.08|4428.08|4423.31|4423.31|0
1729064700000|2024-10-16 07:45:00|4423.91|4423.91|4425.2|4425.2|4425.2|4425.2|4419.83|4419.83|0
1729065000000|2024-10-16 07:50:00|4425.12|4425.12|4428.35|4428.35|4428.61|4428.61|4424.76|4424.76|0
1729065300000|2024-10-16 07:55:00|4428.28|4428.28|4429.05|4429.05|4430.24|4430.24|4425.11|4425.11|0
1729065600000|2024-10-16 08:00:00|4428.98|4428.98|4426.19|4426.19|4428.98|4428.98|4426.19|4426.19|0
1729065900000|2024-10-16 08:05:00|4425.96|4425.96|4420.72|4420.72|4425.96|4425.96|4417.89|4417.89|0
1729066200000|2024-10-16 08:10:00|4420.39|4420.39|4418.07|4418.07|4420.39|4420.39|4417.7|4417.7|0
1729066500000|2024-10-16 08:15:00|4418.34|4418.34|4420.13|4420.13|4421.34|4421.34|4417.92|4417.92|0
1729066800000|2024-10-16 08:20:00|4419.89|4419.89|4415.46|4415.46|4419.89|4419.89|4415.05|4415.05|0
1729067100000|2024-10-16 08:25:00|4415.79|4415.79|4418.39|4418.39|4418.52|4418.52|4414.2|4414.2|0
1729067400000|2024-10-16 08:30:00|4418.05|4418.05|4416.51|4416.51|4418.05|4418.05|4414.36|4414.36|0
1729067700000|2024-10-16 08:35:00|4416.85|4416.85|4408.47|4408.47|4416.85|4416.85|4408.44|4408.44|0
1729068000000|2024-10-16 08:40:00|4408.34|4408.34|4409.37|4409.37|4411.32|4411.32|4407.92|4407.92|0
1729068300000|2024-10-16 08:45:00|4409.49|4409.49|4414.55|4414.55|4414.67|4414.67|4409.49|4409.49|0
1729068600000|2024-10-16 08:50:00|4414.08|4414.08|4408.93|4408.93|4415.13|4415.13|4408.93|4408.93|0
1729068900000|2024-10-16 08:55:00|4408.7|4408.7|4402.6|4402.6|4408.7|4408.7|4402.6|4402.6|0
1729069200000|2024-10-16 09:00:00|4402.53|4402.53|4404.36|4404.36|4405.94|4405.94|4402.53|4402.53|0
1729069500000|2024-10-16 09:05:00|4404.23|4404.23|4406.01|4406.01|4406.8|4406.8|4403.08|4403.08|0
1729069800000|2024-10-16 09:10:00|4405.87|4405.87|4402.79|4402.79|4407.95|4407.95|4402.79|4402.79|0
1729070100000|2024-10-16 09:15:00|4402.72|4402.72|4406.2|4406.2|4406.46|4406.46|4402.29|4402.29|0
1729070400000|2024-10-16 09:20:00|4406.24|4406.24|4405.56|4405.56|4406.24|4406.24|4404.87|4404.87|0
1729070700000|2024-10-16 09:25:00|4405.22|4405.22|4405.99|4405.99|4405.99|4405.99|4403.34|4403.34|0
1729071000000|2024-10-16 09:30:00|4405.86|4405.86|4407.26|4407.26|4408.35|4408.35|4405.39|4405.39|0
1729071300000|2024-10-16 09:35:00|4407.39|4407.39|4403.06|4403.06|4407.88|4407.88|4402.41|4402.41|0
1729071600000|2024-10-16 09:40:00|4403.11|4403.11|4398.39|4398.39|4403.23|4403.23|4398.09|4398.09|0
1729071900000|2024-10-16 09:45:00|4398.25|4398.25|4396.69|4396.69|4398.25|4398.25|4394.73|4394.73|0
1729072200000|2024-10-16 09:50:00|4396.45|4396.45|4396.73|4396.73|4396.88|4396.88|4396.18|4396.18|0
1729072500000|2024-10-16 09:55:00|4396.99|4396.99|4397.31|4397.31|4397.77|4397.77|4396.47|4396.47|0
1729072800000|2024-10-16 10:00:00|4397.53|4397.53|4396.29|4396.29|4400.47|4400.47|4396.29|4396.29|0
1729073100000|2024-10-16 10:05:00|4396.16|4396.16|4396.84|4396.84|4397.88|4397.88|4396.08|4396.08|0
1729073400000|2024-10-16 10:10:00|4396.73|4396.73|4399.4|4399.4|4399.67|4399.67|4396.55|4396.55|0
1729073700000|2024-10-16 10:15:00|4399.05|4399.05|4400.6|4400.6|4401.61|4401.61|4398.36|4398.36|0
1729074000000|2024-10-16 10:20:00|4400.27|4400.27|4403.97|4403.97|4404.24|4404.24|4399.63|4399.63|0
1729074300000|2024-10-16 10:25:00|4403.64|4403.64|4404.78|4404.78|4405.61|4405.61|4403.02|4403.02|0
1729074600000|2024-10-16 10:30:00|4404.71|4404.71|4403.86|4403.86|4404.71|4404.71|4402.47|4402.47|0
1729074900000|2024-10-16 10:35:00|4404.2|4404.2|4407.25|4407.25|4408.4|4408.4|4404.2|4404.2|0
1729075200000|2024-10-16 10:40:00|4407.12|4407.12|4408.84|4408.84|4409.25|4409.25|4406.54|4406.54|0
1729075500000|2024-10-16 10:45:00|4408.5|4408.5|4409.2|4409.2|4409.2|4409.2|4408.29|4408.29|0
1729075800000|2024-10-16 10:50:00|4408.86|4408.86|4409.44|4409.44|4410.68|4410.68|4408.22|4408.22|0
1729076100000|2024-10-16 10:55:00|4409.77|4409.77|4405.86|4405.86|4410.75|4410.75|4404.8|4404.8|0
1729076400000|2024-10-16 11:00:00|4406|4406|4403.06|4403.06|4406.33|4406.33|4402.46|4402.46|0
1729076700000|2024-10-16 11:05:00|4402.92|4402.92|4406.48|4406.48|4406.81|4406.81|4401.93|4401.93|0
1729077000000|2024-10-16 11:10:00|4406.15|4406.15|4407.21|4407.21|4407.21|4407.21|4406.08|4406.08|0
1729077300000|2024-10-16 11:15:00|4407.29|4407.29|4409.41|4409.41|4409.85|4409.85|4407.15|4407.15|0
1729077600000|2024-10-16 11:20:00|4409.74|4409.74|4410.79|4410.79|4410.86|4410.86|4409.18|4409.18|0
1729077900000|2024-10-16 11:25:00|4410.86|4410.86|4411.71|4411.71|4411.96|4411.96|4409.52|4409.52|0
1729078200000|2024-10-16 11:30:00|4412.59|4412.59|4413.75|4413.75|4414.05|4414.05|4412.4|4412.4|0
1729078500000|2024-10-16 11:35:00|4413.62|4413.62|4410.46|4410.46|4414.13|4414.13|4410.46|4410.46|0
1729078800000|2024-10-16 11:40:00|4410.33|4410.33|4410.03|4410.03|4410.59|4410.59|4408.56|4408.56|0
1729079100000|2024-10-16 11:45:00|4410.16|4410.16|4408.05|4408.05|4411.37|4411.37|4408.05|4408.05|0
1729079400000|2024-10-16 11:50:00|4407.97|4407.97|4403.99|4403.99|4408|4408|4403.99|4403.99|0
1729079700000|2024-10-16 11:55:00|4404.4|4404.4|4412.14|4412.14|4412.14|4412.14|4404.4|4404.4|0
1729080000000|2024-10-16 12:00:00|4412.01|4412.01|4413.89|4413.89|4414.27|4414.27|4412.01|4412.01|0
1729080300000|2024-10-16 12:05:00|4413.56|4413.56|4413.82|4413.82|4414.07|4414.07|4411.56|4411.56|0
1729080600000|2024-10-16 12:10:00|4413.48|4413.48|4415.48|4415.48|4416.1|4416.1|4413.14|4413.14|0
1729080900000|2024-10-16 12:15:00|4415.72|4415.72|4414.43|4414.43|4416.48|4416.48|4413.76|4413.76|0
1729081200000|2024-10-16 12:20:00|4414.1|4414.1|4416.41|4416.41|4417.1|4417.1|4413.95|4413.95|0
1729081500000|2024-10-16 12:25:00|4416.74|4416.74|4417.14|4417.14|4417.83|4417.83|4416.74|4416.74|0
1729081800000|2024-10-16 12:30:00|4417.02|4417.02|4418.4|4418.4|4419.42|4419.42|4416.87|4416.87|0
1729082100000|2024-10-16 12:35:00|4419.18|4419.18|4421.76|4421.76|4422.43|4422.43|4419.18|4419.18|0
1729082400000|2024-10-16 12:40:00|4422.09|4422.09|4423.44|4423.44|4424.66|4424.66|4422.09|4422.09|0
1729082700000|2024-10-16 12:45:00|4423.32|4423.32|4426.23|4426.23|4426.83|4426.83|4422.51|4422.51|0
1729083000000|2024-10-16 12:50:00|4426.57|4426.57|4427.61|4427.61|4427.74|4427.74|4426.33|4426.33|0
1729083300000|2024-10-16 12:55:00|4427.74|4427.74|4426.28|4426.28|4427.74|4427.74|4425.68|4425.68|0
1729083600000|2024-10-16 13:00:00|4426.9|4426.9|4429.29|4429.29|4430.28|4430.28|4426.9|4426.9|0
1729083900000|2024-10-16 13:05:00|4428.84|4428.84|4427.64|4427.64|4430.75|4430.75|4427.58|4427.58|0
1729084200000|2024-10-16 13:10:00|4427.17|4427.17|4426.73|4426.73|4427.17|4427.17|4424.71|4424.71|0
1729084500000|2024-10-16 13:15:00|4427.64|4427.64|4427.5|4427.5|4427.92|4427.92|4426.96|4426.96|0
1729084800000|2024-10-16 13:20:00|4427.89|4427.89|4427.96|4427.96|4427.96|4427.96|4426.77|4426.77|0
1729085100000|2024-10-16 13:25:00|4428.3|4428.3|4427.88|4427.88|4428.79|4428.79|4427.46|4427.46|0
1729085400000|2024-10-16 13:30:00|4427.95|4427.95|4428.65|4428.65|4430.96|4430.96|4426.46|4426.46|0
1729085700000|2024-10-16 13:35:00|4428.51|4428.51|4432.71|4432.71|4432.71|4432.71|4427.54|4427.54|0
1729086000000|2024-10-16 13:40:00|4432.38|4432.38|4441.57|4441.57|4441.57|4441.57|4431.67|4431.67|0
1729086300000|2024-10-16 13:45:00|4441.44|4441.44|4437|4437|4441.76|4441.76|4436.04|4436.04|0
1729086600000|2024-10-16 13:50:00|4436.88|4436.88|4435.95|4435.95|4437.42|4437.42|4435.13|4435.13|0
1729086900000|2024-10-16 13:55:00|4436.09|4436.09|4437.13|4437.13|4439.16|4439.16|4436.09|4436.09|0
1729087200000|2024-10-16 14:00:00|4437.34|4437.34|4439.85|4439.85|4440.25|4440.25|4436.72|4436.72|0
1729087500000|2024-10-16 14:05:00|4440.18|4440.18|4440.69|4440.69|4441.89|4441.89|4439.16|4439.16|0
1729087800000|2024-10-16 14:10:00|4440.54|4440.54|4434.66|4434.66|4440.54|4440.54|4434.22|4434.22|0
1729088100000|2024-10-16 14:15:00|4434.99|4434.99|4436.45|4436.45|4439.57|4439.57|4434.29|4434.29|0
1729088400000|2024-10-16 14:20:00|4436.58|4436.58|4435.81|4435.81|4436.93|4436.93|4435.79|4435.79|0
1729088700000|2024-10-16 14:25:00|4436.15|4436.15|4434.55|4434.55|4437.89|4437.89|4434.37|4434.37|0
1729089000000|2024-10-16 14:30:00|4435|4435|4438.22|4438.22|4438.73|4438.73|4434.78|4434.78|0
1729089300000|2024-10-16 14:35:00|4438.29|4438.29|4432.3|4432.3|4438.84|4438.84|4432.06|4432.06|0
1729089600000|2024-10-16 14:40:00|4432.17|4432.17|4433.28|4433.28|4434.53|4434.53|4431.91|4431.91|0
1729089900000|2024-10-16 14:45:00|4433.35|4433.35|4435.45|4435.45|4435.78|4435.78|4433.35|4433.35|0
1729090200000|2024-10-16 14:50:00|4435.9|4435.9|4433.39|4433.39|4436.78|4436.78|4433.03|4433.03|0
1729090500000|2024-10-16 14:55:00|4433.06|4433.06|4432.63|4432.63|4433.51|4433.51|4430.49|4430.49|0
1729090800000|2024-10-16 15:00:00|4432.68|4432.68|4430.08|4430.08|4432.88|4432.88|4429.73|4429.73|0
1729091100000|2024-10-16 15:05:00|4430.15|4430.15|4430.4|4430.4|4430.75|4430.75|4426.92|4426.92|0
1729091400000|2024-10-16 15:10:00|4430.53|4430.53|4433.33|4433.33|4433.33|4433.33|4430.12|4430.12|0
1729091700000|2024-10-16 15:15:00|4433|4433|4431.89|4431.89|4433.13|4433.13|4431.25|4431.25|0
1729092000000|2024-10-16 15:20:00|4431.97|4431.97|4432.66|4432.66|4432.79|4432.79|4430.79|4430.79|0
1729092300000|2024-10-16 15:25:00|4432.79|4432.79|4431.34|4431.34|4433.26|4433.26|4429.03|4429.03|0
1729149300000|2024-10-17 07:15:00|4439.7|4439.7|4440.08|4440.08|4441.9|4441.9|4437.75|4437.75|0
1729149600000|2024-10-17 07:20:00|4440.34|4440.34|4448.11|4448.11|4448.74|4448.74|4440|4440|0
1729149900000|2024-10-17 07:25:00|4448.45|4448.45|4448.99|4448.99|4452.89|4452.89|4448.45|4448.45|0
1729150200000|2024-10-17 07:30:00|4449.12|4449.12|4455.82|4455.82|4457.11|4457.11|4448.99|4448.99|0
1729150500000|2024-10-17 07:35:00|4455.74|4455.74|4454.69|4454.69|4455.86|4455.86|4451.22|4451.22|0
1729150800000|2024-10-17 07:40:00|4454.36|4454.36|4450.47|4450.47|4454.36|4454.36|4448.1|4448.1|0
1729151100000|2024-10-17 07:45:00|4450.34|4450.34|4451.33|4451.33|4453.28|4453.28|4449.94|4449.94|0
1729151400000|2024-10-17 07:50:00|4451.48|4451.48|4448.67|4448.67|4452.3|4452.3|4448.16|4448.16|0
1729151700000|2024-10-17 07:55:00|4448.59|4448.59|4452.39|4452.39|4452.39|4452.39|4448.3|4448.3|0
1729152000000|2024-10-17 08:00:00|4452.62|4452.62|4450.73|4450.73|4454.34|4454.34|4450.06|4450.06|0
1729152300000|2024-10-17 08:05:00|4451.06|4451.06|4455.56|4455.56|4456.25|4456.25|4451.06|4451.06|0
1729152600000|2024-10-17 08:10:00|4455.49|4455.49|4458.39|4458.39|4460.5|4460.5|4453.75|4453.75|0
1729152900000|2024-10-17 08:15:00|4458.06|4458.06|4456.86|4456.86|4458.65|4458.65|4455.76|4455.76|0
1729153200000|2024-10-17 08:20:00|4456.63|4456.63|4461.22|4461.22|4461.63|4461.63|4456.3|4456.3|0
1729153500000|2024-10-17 08:25:00|4460.89|4460.89|4461.59|4461.59|4461.99|4461.99|4460.16|4460.16|0
1729153800000|2024-10-17 08:30:00|4461.81|4461.81|4460.96|4460.96|4461.81|4461.81|4460.28|4460.28|0
1729154100000|2024-10-17 08:35:00|4461.09|4461.09|4464.81|4464.81|4464.81|4464.81|4461.09|4461.09|0
1729154400000|2024-10-17 08:40:00|4464.14|4464.14|4462.39|4462.39|4465.49|4465.49|4462.39|4462.39|0
1729154700000|2024-10-17 08:45:00|4462.26|4462.26|4462.92|4462.92|4463.46|4463.46|4461.53|4461.53|0
1729155000000|2024-10-17 08:50:00|4462.89|4462.89|4463.31|4463.31|4463.96|4463.96|4462.25|4462.25|0
1729155300000|2024-10-17 08:55:00|4463.47|4463.47|4465.86|4465.86|4465.9|4465.9|4463.47|4463.47|0
1729155600000|2024-10-17 09:00:00|4465.92|4465.92|4467.15|4467.15|4467.55|4467.55|4465.77|4465.77|0
1729155900000|2024-10-17 09:05:00|4466.98|4466.98|4466.01|4466.01|4467.13|4467.13|4465.04|4465.04|0
1729156200000|2024-10-17 09:10:00|4466.14|4466.14|4466.91|4466.91|4468.07|4468.07|4466.14|4466.14|0
1729156500000|2024-10-17 09:15:00|4466.79|4466.79|4467.9|4467.9|4468.05|4468.05|4465.45|4465.45|0
1729156800000|2024-10-17 09:20:00|4468.02|4468.02|4467.41|4467.41|4469.53|4469.53|4467.41|4467.41|0
1729157100000|2024-10-17 09:25:00|4467.74|4467.74|4471.39|4471.39|4472.01|4472.01|4467.74|4467.74|0
1729157400000|2024-10-17 09:30:00|4471.35|4471.35|4470.06|4470.06|4473.05|4473.05|4470.06|4470.06|0
1729157700000|2024-10-17 09:35:00|4470.39|4470.39|4468.33|4468.33|4470.39|4470.39|4467.3|4467.3|0
1729158000000|2024-10-17 09:40:00|4468.59|4468.59|4470.13|4470.13|4470.13|4470.13|4466.64|4466.64|0
1729158300000|2024-10-17 09:45:00|4469.46|4469.46|4469.76|4469.76|4471.33|4471.33|4468.72|4468.72|0
1729158600000|2024-10-17 09:50:00|4469.79|4469.79|4471.41|4471.41|4472.11|4472.11|4469.78|4469.78|0
1729158900000|2024-10-17 09:55:00|4471.55|4471.55|4470.84|4470.84|4472.3|4472.3|4470.17|4470.17|0
1729159200000|2024-10-17 10:00:00|4471.11|4471.11|4476.26|4476.26|4476.26|4476.26|4471.11|4471.11|0
1729159500000|2024-10-17 10:05:00|4476.59|4476.59|4476.18|4476.18|4476.59|4476.59|4473.95|4473.95|0
1729159800000|2024-10-17 10:10:00|4476.1|4476.1|4477.73|4477.73|4478.07|4478.07|4475.47|4475.47|0
1729160100000|2024-10-17 10:15:00|4477.51|4477.51|4480.76|4480.76|4480.83|4480.83|4477.18|4477.18|0
1729160400000|2024-10-17 10:20:00|4480.43|4480.43|4480.71|4480.71|4483.33|4483.33|4480.43|4480.43|0
1729160700000|2024-10-17 10:25:00|4480.3|4480.3|4475.37|4475.37|4480.3|4480.3|4474.88|4474.88|0
1729161000000|2024-10-17 10:30:00|4475.3|4475.3|4473.19|4473.19|4475.88|4475.88|4472.93|4472.93|0
1729161300000|2024-10-17 10:35:00|4473.06|4473.06|4467.42|4467.42|4473.06|4473.06|4467.42|4467.42|0
1729161600000|2024-10-17 10:40:00|4467.56|4467.56|4468.57|4468.57|4469.74|4469.74|4466.66|4466.66|0
1729161900000|2024-10-17 10:45:00|4468.53|4468.53|4468|4468|4468.99|4468.99|4466.97|4466.97|0
1729162200000|2024-10-17 10:50:00|4467.85|4467.85|4467.92|4467.92|4467.97|4467.97|4465.39|4465.39|0
1729162500000|2024-10-17 10:55:00|4467.84|4467.84|4469.08|4469.08|4469.74|4469.74|4466.94|4466.94|0
1729162800000|2024-10-17 11:00:00|4468.95|4468.95|4465.4|4465.4|4469.62|4469.62|4464.71|4464.71|0
1729163100000|2024-10-17 11:05:00|4465.6|4465.6|4466.96|4466.96|4466.96|4466.96|4465.2|4465.2|0
1729163400000|2024-10-17 11:10:00|4466.62|4466.62|4466.97|4466.97|4467.3|4467.3|4466.49|4466.49|0
1729163700000|2024-10-17 11:15:00|4466.63|4466.63|4463.87|4463.87|4466.63|4466.63|4463.75|4463.75|0
1729164000000|2024-10-17 11:20:00|4464.34|4464.34|4463.5|4463.5|4466.7|4466.7|4463.5|4463.5|0
1729164300000|2024-10-17 11:25:00|4463.03|4463.03|4463.52|4463.52|4464.44|4464.44|4461.17|4461.17|0
1729164600000|2024-10-17 11:30:00|4463.25|4463.25|4464.87|4464.87|4465.05|4465.05|4463.25|4463.25|0
1729164900000|2024-10-17 11:35:00|4464.95|4464.95|4460.43|4460.43|4464.95|4464.95|4460.43|4460.43|0
1729165200000|2024-10-17 11:40:00|4460.03|4460.03|4461.45|4461.45|4461.72|4461.72|4458.74|4458.74|0
1729165500000|2024-10-17 11:45:00|4461.68|4461.68|4458.81|4458.81|4461.93|4461.93|4458.29|4458.29|0
1729165800000|2024-10-17 11:50:00|4458.54|4458.54|4458.09|4458.09|4458.54|4458.54|4455.51|4455.51|0
1729166100000|2024-10-17 11:55:00|4457.96|4457.96|4457.7|4457.7|4458.15|4458.15|4456.11|4456.11|0
1729166400000|2024-10-17 12:00:00|4458.04|4458.04|4457.28|4457.28|4458.92|4458.92|4456.46|4456.46|0
1729166700000|2024-10-17 12:05:00|4457.2|4457.2|4459.5|4459.5|4459.52|4459.52|4456.6|4456.6|0
1729167000000|2024-10-17 12:10:00|4459.76|4459.76|4461.8|4461.8|4463.38|4463.38|4459.76|4459.76|0
1729167300000|2024-10-17 12:15:00|4460.76|4460.76|4466.48|4466.48|4466.48|4466.48|4460.27|4460.27|0
1729167600000|2024-10-17 12:20:00|4466.51|4466.51|4470.42|4470.42|4470.42|4470.42|4466.51|4466.51|0
1729167900000|2024-10-17 12:25:00|4470.87|4470.87|4467.39|4467.39|4470.92|4470.92|4467.38|4467.38|0
1729168200000|2024-10-17 12:30:00|4469.23|4469.23|4474.33|4474.33|4477.65|4477.65|4469.23|4469.23|0
1729168500000|2024-10-17 12:35:00|4474.45|4474.45|4477.04|4477.04|4477.04|4477.04|4473.11|4473.11|0
1729168800000|2024-10-17 12:40:00|4476.47|4476.47|4469.55|4469.55|4476.47|4476.47|4468.13|4468.13|0
1729169100000|2024-10-17 12:45:00|4469.68|4469.68|4471.8|4471.8|4472.1|4472.1|4469.22|4469.22|0
1729169400000|2024-10-17 12:50:00|4471.93|4471.93|4472.84|4472.84|4474.97|4474.97|4471.01|4471.01|0
1729169700000|2024-10-17 12:55:00|4472.89|4472.89|4475.72|4475.72|4475.97|4475.97|4472.89|4472.89|0
1729170000000|2024-10-17 13:00:00|4475.84|4475.84|4477.41|4477.41|4478.91|4478.91|4475.84|4475.84|0
1729170300000|2024-10-17 13:05:00|4477.28|4477.28|4481.65|4481.65|4482.8|4482.8|4477.28|4477.28|0
1729170600000|2024-10-17 13:10:00|4481.52|4481.52|4479.7|4479.7|4482.44|4482.44|4475.46|4475.46|0
1729170900000|2024-10-17 13:15:00|4479.84|4479.84|4482.67|4482.67|4482.69|4482.69|4479.43|4479.43|0
1729171200000|2024-10-17 13:20:00|4482.55|4482.55|4484.27|4484.27|4484.27|4484.27|4480.95|4480.95|0
1729171500000|2024-10-17 13:25:00|4484.14|4484.14|4482.13|4482.13|4485.11|4485.11|4481.88|4481.88|0
1729171800000|2024-10-17 13:30:00|4482.46|4482.46|4474.21|4474.21|4483.06|4483.06|4472.73|4472.73|0
1729172100000|2024-10-17 13:35:00|4474.48|4474.48|4482.27|4482.27|4482.27|4482.27|4472.56|4472.56|0
1729172400000|2024-10-17 13:40:00|4482.55|4482.55|4490.3|4490.3|4493.34|4493.34|4482.55|4482.55|0
1729172700000|2024-10-17 13:45:00|4490.43|4490.43|4493.59|4493.59|4497.08|4497.08|4490.31|4490.31|0
1729173000000|2024-10-17 13:50:00|4493.73|4493.73|4495.67|4495.67|4498.28|4498.28|4493.73|4493.73|0
1729173300000|2024-10-17 13:55:00|4495.8|4495.8|4493.98|4493.98|4496.21|4496.21|4492.18|4492.18|0
1729173600000|2024-10-17 14:00:00|4494.65|4494.65|4489.74|4489.74|4495.4|4495.4|4486.87|4486.87|0
1729173900000|2024-10-17 14:05:00|4490.65|4490.65|4498.41|4498.41|4498.79|4498.79|4490.65|4490.65|0
1729174200000|2024-10-17 14:10:00|4498.38|4498.38|4494.15|4494.15|4498.81|4498.81|4492.4|4492.4|0
1729174500000|2024-10-17 14:15:00|4493.81|4493.81|4490.41|4490.41|4496.63|4496.63|4490.41|4490.41|0
1729174800000|2024-10-17 14:20:00|4490.26|4490.26|4496.26|4496.26|4496.59|4496.59|4489.86|4489.86|0
1729175100000|2024-10-17 14:25:00|4495.86|4495.86|4490.44|4490.44|4495.86|4495.86|4488.95|4488.95|0
1729175400000|2024-10-17 14:30:00|4490.78|4490.78|4495.8|4495.8|4496.16|4496.16|4490.78|4490.78|0
1729175700000|2024-10-17 14:35:00|4495.4|4495.4|4499.81|4499.81|4500.81|4500.81|4494.39|4494.39|0
1729176000000|2024-10-17 14:40:00|4499.74|4499.74|4502.96|4502.96|4505.68|4505.68|4499.74|4499.74|0
1729176300000|2024-10-17 14:45:00|4502.83|4502.83|4503.38|4503.38|4505.3|4505.3|4501.36|4501.36|0
1729176600000|2024-10-17 14:50:00|4503.51|4503.51|4503.47|4503.47|4506.51|4506.51|4502.32|4502.32|0
1729176900000|2024-10-17 14:55:00|4503.13|4503.13|4499.43|4499.43|4504.1|4504.1|4497.11|4497.11|0
1729177200000|2024-10-17 15:00:00|4499.5|4499.5|4499.3|4499.3|4501.58|4501.58|4498.54|4498.54|0
1729177500000|2024-10-17 15:05:00|4499.63|4499.63|4503.29|4503.29|4505|4505|4499.63|4499.63|0
1729177800000|2024-10-17 15:10:00|4503.16|4503.16|4498.99|4498.99|4503.16|4503.16|4498.76|4498.76|0
1729178100000|2024-10-17 15:15:00|4499.12|4499.12|4495.92|4495.92|4500.6|4500.6|4495.65|4495.65|0
1729178400000|2024-10-17 15:20:00|4495.89|4495.89|4495.17|4495.17|4497.97|4497.97|4493.96|4493.96|0
1729178700000|2024-10-17 15:25:00|4495.29|4495.29|4496.01|4496.01|4496.19|4496.19|4492.86|4492.86|0
1729235700000|2024-10-18 07:15:00|4472.9|4472.9|4476.44|4476.44|4476.44|4476.44|4468.68|4468.68|0
1729236000000|2024-10-18 07:20:00|4475.51|4475.51|4483.05|4483.05|4483.16|4483.16|4473.72|4473.72|0
1729236300000|2024-10-18 07:25:00|4482.91|4482.91|4480.85|4480.85|4483.14|4483.14|4479.26|4479.26|0
1729236600000|2024-10-18 07:30:00|4480.63|4480.63|4484.13|4484.13|4484.13|4484.13|4479.41|4479.41|0
1729236900000|2024-10-18 07:35:00|4484.06|4484.06|4486.61|4486.61|4487.05|4487.05|4483.38|4483.38|0
1729237200000|2024-10-18 07:40:00|4486.49|4486.49|4487.87|4487.87|4488.44|4488.44|4483.81|4483.81|0
1729237500000|2024-10-18 07:45:00|4487.27|4487.27|4488.65|4488.65|4488.73|4488.73|4486.45|4486.45|0
1729237800000|2024-10-18 07:50:00|4488.32|4488.32|4490.16|4490.16|4490.56|4490.56|4485.87|4485.87|0
1729238100000|2024-10-18 07:55:00|4489.82|4489.82|4488.91|4488.91|4491.67|4491.67|4488.91|4488.91|0
1729238400000|2024-10-18 08:00:00|4488.96|4488.96|4486.47|4486.47|4489.39|4489.39|4485.44|4485.44|0
1729238700000|2024-10-18 08:05:00|4486.6|4486.6|4487.82|4487.82|4488.21|4488.21|4486.6|4486.6|0
1729239000000|2024-10-18 08:10:00|4487.41|4487.41|4485.53|4485.53|4487.41|4487.41|4485.42|4485.42|0
1729239300000|2024-10-18 08:15:00|4485.26|4485.26|4485.72|4485.72|4487.44|4487.44|4484.27|4484.27|0
1729239600000|2024-10-18 08:20:00|4486.38|4486.38|4490.24|4490.24|4490.27|4490.27|4486.38|4486.38|0
1729239900000|2024-10-18 08:25:00|4490.31|4490.31|4493.63|4493.63|4496.56|4496.56|4490.31|4490.31|0
1729240200000|2024-10-18 08:30:00|4493.97|4493.97|4495.46|4495.46|4496.61|4496.61|4492.62|4492.62|0
1729240500000|2024-10-18 08:35:00|4495.81|4495.81|4493.92|4493.92|4496.53|4496.53|4493.47|4493.47|0
1729240800000|2024-10-18 08:40:00|4493.99|4493.99|4496.67|4496.67|4498.05|4498.05|4493.07|4493.07|0
1729241100000|2024-10-18 08:45:00|4496.33|4496.33|4499.74|4499.74|4499.83|4499.83|4495.5|4495.5|0
1729241400000|2024-10-18 08:50:00|4499.4|4499.4|4503.3|4503.3|4503.3|4503.3|4498.31|4498.31|0
1729241700000|2024-10-18 08:55:00|4503.63|4503.63|4499.02|4499.02|4503.67|4503.67|4499.02|4499.02|0
1729242000000|2024-10-18 09:00:00|4499.09|4499.09|4499.99|4499.99|4499.99|4499.99|4497.62|4497.62|0
1729242300000|2024-10-18 09:05:00|4500.14|4500.14|4501.27|4501.27|4502.78|4502.78|4500.14|4500.14|0
1729242600000|2024-10-18 09:10:00|4501.21|4501.21|4501.32|4501.32|4501.32|4501.32|4501.21|4501.21|0
1729242900000|2024-10-18 09:15:00|4501.19|4501.19|4501.81|4501.81|4501.81|4501.81|4498.06|4498.06|0
1729243200000|2024-10-18 09:20:00|4502.14|4502.14|4503.24|4503.24|4503.5|4503.5|4501.05|4501.05|0
1729243500000|2024-10-18 09:25:00|4503.58|4503.58|4503.88|4503.88|4504.34|4504.34|4502.45|4502.45|0
1729243800000|2024-10-18 09:30:00|4503.89|4503.89|4500.26|4500.26|4504.23|4504.23|4499.77|4499.77|0
1729244100000|2024-10-18 09:35:00|4500.52|4500.52|4501.25|4501.25|4501.37|4501.37|4500.19|4500.19|0
1729244400000|2024-10-18 09:40:00|4501.38|4501.38|4500.6|4500.6|4502.24|4502.24|4500.4|4500.4|0
1729244700000|2024-10-18 09:45:00|4500.38|4500.38|4499.65|4499.65|4501.59|4501.59|4498.24|4498.24|0
1729245000000|2024-10-18 09:50:00|4499.78|4499.78|4504.47|4504.47|4507.62|4507.62|4499.78|4499.78|0
1729245300000|2024-10-18 09:55:00|4504.33|4504.33|4503.92|4503.92|4504.41|4504.41|4499.76|4499.76|0
1729245600000|2024-10-18 10:00:00|4502.83|4502.83|4499.36|4499.36|4503.51|4503.51|4499.09|4499.09|0
1729245900000|2024-10-18 10:05:00|4499.09|4499.09|4498.17|4498.17|4499.77|4499.77|4496.41|4496.41|0
1729246200000|2024-10-18 10:10:00|4497.81|4497.81|4494.22|4494.22|4497.81|4497.81|4492.54|4492.54|0
1729246500000|2024-10-18 10:15:00|4494.89|4494.89|4496.23|4496.23|4496.23|4496.23|4494.41|4494.41|0
1729246800000|2024-10-18 10:20:00|4496.16|4496.16|4497.67|4497.67|4497.79|4497.79|4495.61|4495.61|0
1729247100000|2024-10-18 10:25:00|4497.79|4497.79|4498.64|4498.64|4498.94|4498.94|4497.35|4497.35|0
1729247400000|2024-10-18 10:30:00|4498.77|4498.77|4498.39|4498.39|4499.18|4499.18|4498.06|4498.06|0
1729247700000|2024-10-18 10:35:00|4498.12|4498.12|4497.16|4497.16|4498.25|4498.25|4496.34|4496.34|0
1729248000000|2024-10-18 10:40:00|4497.43|4497.43|4497.91|4497.91|4498.18|4498.18|4495.96|4495.96|0
1729248300000|2024-10-18 10:45:00|4497.69|4497.69|4494.93|4494.93|4497.69|4497.69|4494.31|4494.31|0
1729248600000|2024-10-18 10:50:00|4494.66|4494.66|4494.24|4494.24|4495.03|4495.03|4494.16|4494.16|0
1729248900000|2024-10-18 10:55:00|4493.9|4493.9|4494.7|4494.7|4494.99|4494.99|4493.07|4493.07|0
1729249200000|2024-10-18 11:00:00|4494.36|4494.36|4495.84|4495.84|4496.22|4496.22|4494.36|4494.36|0
1729249500000|2024-10-18 11:05:00|4495.51|4495.51|4494.7|4494.7|4496.18|4496.18|4494.28|4494.28|0
1729249800000|2024-10-18 11:10:00|4494.69|4494.69|4497.42|4497.42|4497.75|4497.75|4494.26|4494.26|0
1729250100000|2024-10-18 11:15:00|4497.08|4497.08|4499.31|4499.31|4499.6|4499.6|4497.08|4497.08|0
1729250400000|2024-10-18 11:20:00|4499.18|4499.18|4499.58|4499.58|4499.58|4499.58|4497.8|4497.8|0
1729250700000|2024-10-18 11:25:00|4499.85|4499.85|4501.01|4501.01|4502.53|4502.53|4499.85|4499.85|0
1729251000000|2024-10-18 11:30:00|4500.74|4500.74|4500.04|4500.04|4500.97|4500.97|4500.04|4500.04|0
1729251300000|2024-10-18 11:35:00|4500.37|4500.37|4499.77|4499.77|4500.7|4500.7|4499.05|4499.05|0
1729251600000|2024-10-18 11:40:00|4499.54|4499.54|4500.62|4500.62|4500.62|4500.62|4498.94|4498.94|0
1729251900000|2024-10-18 11:45:00|4500.48|4500.48|4500.97|4500.97|4501.09|4501.09|4499.09|4499.09|0
1729252200000|2024-10-18 11:50:00|4500.85|4500.85|4501.45|4501.45|4501.71|4501.71|4500.03|4500.03|0
1729252500000|2024-10-18 11:55:00|4501.37|4501.37|4499.72|4499.72|4501.62|4501.62|4499.53|4499.53|0
1729252800000|2024-10-18 12:00:00|4499.84|4499.84|4500.84|4500.84|4501.17|4501.17|4499.72|4499.72|0
1729253100000|2024-10-18 12:05:00|4500.97|4500.97|4500.58|4500.58|4502.02|4502.02|4500.18|4500.18|0
1729253400000|2024-10-18 12:10:00|4500.91|4500.91|4502.67|4502.67|4502.67|4502.67|4500.78|4500.78|0
1729253700000|2024-10-18 12:15:00|4503|4503|4502.85|4502.85|4505.39|4505.39|4502.58|4502.58|0
1729254000000|2024-10-18 12:20:00|4502.17|4502.17|4502.67|4502.67|4503.34|4503.34|4501.38|4501.38|0
1729254300000|2024-10-18 12:25:00|4502.8|4502.8|4499.92|4499.92|4502.8|4502.8|4499.09|4499.09|0
1729254600000|2024-10-18 12:30:00|4500.25|4500.25|4495.98|4495.98|4500.95|4500.95|4495.93|4495.93|0
1729254900000|2024-10-18 12:35:00|4495.86|4495.86|4494.81|4494.81|4495.86|4495.86|4492.53|4492.53|0
1729255200000|2024-10-18 12:40:00|4494.69|4494.69|4495.27|4495.27|4495.61|4495.61|4494.57|4494.57|0
1729255500000|2024-10-18 12:45:00|4495.41|4495.41|4494.9|4494.9|4495.41|4495.41|4493.88|4493.88|0
1729255800000|2024-10-18 12:50:00|4495.05|4495.05|4494.28|4494.28|4495.18|4495.18|4493.52|4493.52|0
1729256100000|2024-10-18 12:55:00|4494.51|4494.51|4493.15|4493.15|4495.75|4495.75|4492.55|4492.55|0
1729256400000|2024-10-18 13:00:00|4492.77|4492.77|4494.36|4494.36|4494.36|4494.36|4491.66|4491.66|0
1729256700000|2024-10-18 13:05:00|4494.02|4494.02|4492.78|4492.78|4494.36|4494.36|4492.78|4492.78|0
1729257000000|2024-10-18 13:10:00|4492.91|4492.91|4494|4494|4494.59|4494.59|4491.83|4491.83|0
1729257300000|2024-10-18 13:15:00|4494.38|4494.38|4489.85|4489.85|4495.74|4495.74|4489.85|4489.85|0
1729257600000|2024-10-18 13:20:00|4489.63|4489.63|4489.38|4489.38|4490.59|4490.59|4489.34|4489.34|0
1729257900000|2024-10-18 13:25:00|4489.15|4489.15|4487.89|4487.89|4489.9|4489.9|4486.15|4486.15|0
1729258200000|2024-10-18 13:30:00|4488.01|4488.01|4480.8|4480.8|4492.07|4492.07|4480.8|4480.8|0
1729258500000|2024-10-18 13:35:00|4480.47|4480.47|4484.63|4484.63|4484.63|4484.63|4478.94|4478.94|0
1729258800000|2024-10-18 13:40:00|4484.97|4484.97|4485.08|4485.08|4487.47|4487.47|4483.67|4483.67|0
1729259100000|2024-10-18 13:45:00|4484.74|4484.74|4480.28|4480.28|4484.89|4484.89|4480.28|4480.28|0
1729259400000|2024-10-18 13:50:00|4480.27|4480.27|4475.82|4475.82|4480.93|4480.93|4475.81|4475.81|0
1729259700000|2024-10-18 13:55:00|4475.79|4475.79|4476.5|4476.5|4476.57|4476.57|4472.88|4472.88|0
1729260000000|2024-10-18 14:00:00|4476.63|4476.63|4473.07|4473.07|4476.85|4476.85|4472.92|4472.92|0
1729260300000|2024-10-18 14:05:00|4472.95|4472.95|4473.03|4473.03|4473.55|4473.55|4469.82|4469.82|0
1729260600000|2024-10-18 14:10:00|4473.7|4473.7|4466.91|4466.91|4473.82|4473.82|4466.71|4466.71|0
1729260900000|2024-10-18 14:15:00|4466.79|4466.79|4471.73|4471.73|4473.67|4473.67|4465.71|4465.71|0
1729261200000|2024-10-18 14:20:00|4472.4|4472.4|4473.5|4473.5|4474.78|4474.78|4472.26|4472.26|0
1729261500000|2024-10-18 14:25:00|4473.58|4473.58|4480.42|4480.42|4480.42|4480.42|4473.44|4473.44|0
1729261800000|2024-10-18 14:30:00|4480.69|4480.69|4481.44|4481.44|4483.62|4483.62|4479.83|4479.83|0
1729262100000|2024-10-18 14:35:00|4481.37|4481.37|4485.92|4485.92|4486.12|4486.12|4481.23|4481.23|0
1729262400000|2024-10-18 14:40:00|4486.38|4486.38|4486.35|4486.35|4487.08|4487.08|4484.05|4484.05|0
1729262700000|2024-10-18 14:45:00|4486.57|4486.57|4483.94|4483.94|4486.57|4486.57|4483.94|4483.94|0
1729263000000|2024-10-18 14:50:00|4484.2|4484.2|4487.11|4487.11|4488.99|4488.99|4484.2|4484.2|0
1729263300000|2024-10-18 14:55:00|4487.19|4487.19|4486.41|4486.41|4487.88|4487.88|4485.15|4485.15|0
1729263600000|2024-10-18 15:00:00|4486.64|4486.64|4487.7|4487.7|4488.27|4488.27|4485.7|4485.7|0
1729263900000|2024-10-18 15:05:00|4487.37|4487.37|4490.39|4490.39|4490.54|4490.54|4486.47|4486.47|0
1729264200000|2024-10-18 15:10:00|4490.62|4490.62|4490.64|4490.64|4491.83|4491.83|4490.28|4490.28|0
1729264500000|2024-10-18 15:15:00|4490.76|4490.76|4493.16|4493.16|4494.87|4494.87|4490.27|4490.27|0
1729264800000|2024-10-18 15:20:00|4493.49|4493.49|4496.3|4496.3|4496.62|4496.62|4492.7|4492.7|0
1729265100000|2024-10-18 15:25:00|4495.89|4495.89|4499.1|4499.1|4499.66|4499.66|4495.04|4495.04|0
1729494900000|2024-10-21 07:15:00|4499.22|4499.22|4490.71|4490.71|4499.22|4499.22|4486.99|4486.99|0
1729495200000|2024-10-21 07:20:00|4491.05|4491.05|4495.46|4495.46|4495.85|4495.85|4490.65|4490.65|0
1729495500000|2024-10-21 07:25:00|4495.12|4495.12|4486.87|4486.87|4495.12|4495.12|4486.87|4486.87|0
1729495800000|2024-10-21 07:30:00|4487.09|4487.09|4492.21|4492.21|4492.38|4492.38|4487.01|4487.01|0
1729496100000|2024-10-21 07:35:00|4491.87|4491.87|4492.8|4492.8|4492.87|4492.87|4489.12|4489.12|0
1729496400000|2024-10-21 07:40:00|4492.68|4492.68|4488.31|4488.31|4492.68|4492.68|4488.11|4488.11|0
1729496700000|2024-10-21 07:45:00|4488.65|4488.65|4491.57|4491.57|4493.38|4493.38|4488.65|4488.65|0
1729497000000|2024-10-21 07:50:00|4491.43|4491.43|4491.22|4491.22|4492.06|4492.06|4489.28|4489.28|0
1729497300000|2024-10-21 07:55:00|4491.14|4491.14|4491.12|4491.12|4492.64|4492.64|4490.39|4490.39|0
1729497600000|2024-10-21 08:00:00|4491.79|4491.79|4494.53|4494.53|4497.89|4497.89|4490.81|4490.81|0
1729497900000|2024-10-21 08:05:00|4494.2|4494.2|4494.34|4494.34|4494.79|4494.79|4491.68|4491.68|0
1729498200000|2024-10-21 08:10:00|4494.85|4494.85|4496.63|4496.63|4497.64|4497.64|4494.7|4494.7|0
1729498500000|2024-10-21 08:15:00|4496.66|4496.66|4497.54|4497.54|4497.89|4497.89|4495.26|4495.26|0
1729498800000|2024-10-21 08:20:00|4497.87|4497.87|4494.99|4494.99|4499.35|4499.35|4494.95|4494.95|0
1729499100000|2024-10-21 08:25:00|4494.93|4494.93|4498.77|4498.77|4498.77|4498.77|4493.9|4493.9|0
1729499400000|2024-10-21 08:30:00|4498.44|4498.44|4499.04|4499.04|4499.26|4499.26|4497.93|4497.93|0
1729499700000|2024-10-21 08:35:00|4498.83|4498.83|4502.36|4502.36|4503.05|4503.05|4498.21|4498.21|0
1729500000000|2024-10-21 08:40:00|4502.63|4502.63|4500.33|4500.33|4502.87|4502.87|4500.33|4500.33|0
1729500300000|2024-10-21 08:45:00|4499.66|4499.66|4494.74|4494.74|4499.66|4499.66|4494.66|4494.66|0
1729500600000|2024-10-21 08:50:00|4495.07|4495.07|4496.26|4496.26|4496.7|4496.7|4495.04|4495.04|0
1729500900000|2024-10-21 08:55:00|4495.59|4495.59|4489.98|4489.98|4495.59|4495.59|4489.98|4489.98|0
1729501200000|2024-10-21 09:00:00|4489.65|4489.65|4486.24|4486.24|4490.67|4490.67|4485.88|4485.88|0
1729501500000|2024-10-21 09:05:00|4486.19|4486.19|4485.05|4485.05|4487.33|4487.33|4484.57|4484.57|0
1729501800000|2024-10-21 09:10:00|4484.72|4484.72|4484.28|4484.28|4485.8|4485.8|4484|4484|0
1729502100000|2024-10-21 09:15:00|4483.95|4483.95|4481.38|4481.38|4484.03|4484.03|4481.37|4481.37|0
1729502400000|2024-10-21 09:20:00|4481.16|4481.16|4474.8|4474.8|4481.16|4481.16|4474.66|4474.66|0
1729502700000|2024-10-21 09:25:00|4474.66|4474.66|4476.8|4476.8|4477.52|4477.52|4473.5|4473.5|0
1729503000000|2024-10-21 09:30:00|4476.66|4476.66|4473.33|4473.33|4476.66|4476.66|4471.78|4471.78|0
1729503300000|2024-10-21 09:35:00|4473.48|4473.48|4475.12|4475.12|4476.13|4476.13|4473.48|4473.48|0
1729503600000|2024-10-21 09:40:00|4475.39|4475.39|4476.8|4476.8|4476.93|4476.93|4475.39|4475.39|0
1729503900000|2024-10-21 09:45:00|4476.81|4476.81|4479.77|4479.77|4480.52|4480.52|4476.81|4476.81|0
1729504200000|2024-10-21 09:50:00|4479.62|4479.62|4481.27|4481.27|4481.27|4481.27|4478.34|4478.34|0
1729504500000|2024-10-21 09:55:00|4481.5|4481.5|4478.72|4478.72|4482.3|4482.3|4477.02|4477.02|0
1729504800000|2024-10-21 10:00:00|4478.46|4478.46|4477.74|4477.74|4478.72|4478.72|4475.98|4475.98|0
1729505100000|2024-10-21 10:05:00|4477.63|4477.63|4479.75|4479.75|4480.84|4480.84|4477.4|4477.4|0
1729505400000|2024-10-21 10:10:00|4479.81|4479.81|4479.79|4479.79|4479.87|4479.87|4477.23|4477.23|0
1729505700000|2024-10-21 10:15:00|4480.03|4480.03|4473.81|4473.81|4480.03|4480.03|4473.81|4473.81|0
1729506000000|2024-10-21 10:20:00|4473.78|4473.78|4475.67|4475.67|4476.28|4476.28|4473.78|4473.78|0
1729506300000|2024-10-21 10:25:00|4475.22|4475.22|4472.58|4472.58|4476.51|4476.51|4472.58|4472.58|0
1729506600000|2024-10-21 10:30:00|4472.24|4472.24|4473.99|4473.99|4473.99|4473.99|4472.2|4472.2|0
1729506900000|2024-10-21 10:35:00|4473.65|4473.65|4472.26|4472.26|4474.02|4474.02|4471.18|4471.18|0
1729507200000|2024-10-21 10:40:00|4472.11|4472.11|4469.53|4469.53|4472.27|4472.27|4469.53|4469.53|0
1729507500000|2024-10-21 10:45:00|4468.97|4468.97|4468.62|4468.62|4469.31|4469.31|4468.23|4468.23|0
1729507800000|2024-10-21 10:50:00|4468.28|4468.28|4469.17|4469.17|4469.5|4469.5|4467.21|4467.21|0
1729508100000|2024-10-21 10:55:00|4469.49|4469.49|4461.31|4461.31|4469.49|4469.49|4457.12|4457.12|0
1729508400000|2024-10-21 11:00:00|4461.27|4461.27|4467.17|4467.17|4467.17|4467.17|4461.27|4461.27|0
1729508700000|2024-10-21 11:05:00|4466.83|4466.83|4470.94|4470.94|4471.91|4471.91|4466.83|4466.83|0
1729509000000|2024-10-21 11:10:00|4470.72|4470.72|4472.06|4472.06|4472.1|4472.1|4470.34|4470.34|0
1729509300000|2024-10-21 11:15:00|4472.4|4472.4|4470.48|4470.48|4472.66|4472.66|4468.13|4468.13|0
1729509600000|2024-10-21 11:20:00|4470.4|4470.4|4470.97|4470.97|4471.6|4471.6|4470.3|4470.3|0
1729509900000|2024-10-21 11:25:00|4470.84|4470.84|4469.6|4469.6|4470.84|4470.84|4469.23|4469.23|0
1729510200000|2024-10-21 11:30:00|4469.47|4469.47|4470.59|4470.59|4471.25|4471.25|4468.37|4468.37|0
1729510500000|2024-10-21 11:35:00|4470.03|4470.03|4471.57|4471.57|4471.57|4471.57|4469.96|4469.96|0
1729510800000|2024-10-21 11:40:00|4471.56|4471.56|4467.74|4467.74|4472.32|4472.32|4467.41|4467.41|0
1729511100000|2024-10-21 11:45:00|4467.61|4467.61|4467.95|4467.95|4467.95|4467.95|4466.7|4466.7|0
1729511400000|2024-10-21 11:50:00|4467.68|4467.68|4468.64|4468.64|4468.97|4468.97|4466.54|4466.54|0
1729511700000|2024-10-21 11:55:00|4467.97|4467.97|4469.19|4469.19|4470.01|4470.01|4467.97|4467.97|0
1729512000000|2024-10-21 12:00:00|4470.01|4470.01|4468.92|4468.92|4470.54|4470.54|4467.52|4467.52|0
1729512300000|2024-10-21 12:05:00|4468.96|4468.96|4470.82|4470.82|4472.24|4472.24|4468.94|4468.94|0
1729512600000|2024-10-21 12:10:00|4470.86|4470.86|4473.84|4473.84|4474.15|4474.15|4470.86|4470.86|0
1729512900000|2024-10-21 12:15:00|4473.51|4473.51|4475.83|4475.83|4475.83|4475.83|4473.51|4473.51|0
1729513200000|2024-10-21 12:20:00|4475.71|4475.71|4469.08|4469.08|4475.71|4475.71|4469.08|4469.08|0
1729513500000|2024-10-21 12:25:00|4468.94|4468.94|4467.98|4467.98|4471.17|4471.17|4467.98|4467.98|0
1729513800000|2024-10-21 12:30:00|4467.85|4467.85|4469.18|4469.18|4469.18|4469.18|4465.37|4465.37|0
1729514100000|2024-10-21 12:35:00|4469.14|4469.14|4469.91|4469.91|4470.64|4470.64|4469.03|4469.03|0
1729514400000|2024-10-21 12:40:00|4470.14|4470.14|4468.3|4468.3|4470.14|4470.14|4467.95|4467.95|0
1729514700000|2024-10-21 12:45:00|4468.07|4468.07|4471.42|4471.42|4471.49|4471.49|4467.96|4467.96|0
1729515000000|2024-10-21 12:50:00|4471.2|4471.2|4470.38|4470.38|4471.2|4471.2|4468.98|4468.98|0
1729515300000|2024-10-21 12:55:00|4470.61|4470.61|4471.88|4471.88|4472.39|4472.39|4470.61|4470.61|0
1729515600000|2024-10-21 13:00:00|4471.13|4471.13|4473.36|4473.36|4473.36|4473.36|4469.95|4469.95|0
1729515900000|2024-10-21 13:05:00|4473.49|4473.49|4477.59|4477.59|4477.65|4477.65|4473.49|4473.49|0
1729516200000|2024-10-21 13:10:00|4477.71|4477.71|4478.52|4478.52|4478.93|4478.93|4476.63|4476.63|0
1729516500000|2024-10-21 13:15:00|4478.85|4478.85|4481.87|4481.87|4481.98|4481.98|4478.85|4478.85|0
1729516800000|2024-10-21 13:20:00|4481.94|4481.94|4485.02|4485.02|4485.47|4485.47|4481.94|4481.94|0
1729517100000|2024-10-21 13:25:00|4484.33|4484.33|4483.97|4483.97|4484.88|4484.88|4483.77|4483.77|0
1729517400000|2024-10-21 13:30:00|4483.64|4483.64|4489.89|4489.89|4491.67|4491.67|4482.97|4482.97|0
1729517700000|2024-10-21 13:35:00|4489.75|4489.75|4481.13|4481.13|4489.75|4489.75|4479.48|4479.48|0
1729518000000|2024-10-21 13:40:00|4481.16|4481.16|4481.47|4481.47|4483.7|4483.7|4481.12|4481.12|0
1729518300000|2024-10-21 13:45:00|4480.8|4480.8|4481.2|4481.2|4482.44|4482.44|4480.1|4480.1|0
1729518600000|2024-10-21 13:50:00|4481.07|4481.07|4482.12|4482.12|4484.73|4484.73|4480.73|4480.73|0
1729518900000|2024-10-21 13:55:00|4482.26|4482.26|4478.62|4478.62|4482.59|4482.59|4478.49|4478.49|0
1729519200000|2024-10-21 14:00:00|4478.95|4478.95|4480.42|4480.42|4484.21|4484.21|4478.95|4478.95|0
1729519500000|2024-10-21 14:05:00|4480.2|4480.2|4477.17|4477.17|4480.23|4480.23|4475.89|4475.89|0
1729519800000|2024-10-21 14:10:00|4477.31|4477.31|4478.08|4478.08|4481.01|4481.01|4476.73|4476.73|0
1729520100000|2024-10-21 14:15:00|4477.75|4477.75|4477.21|4477.21|4479.79|4479.79|4477.1|4477.1|0
1729520400000|2024-10-21 14:20:00|4477.34|4477.34|4475.52|4475.52|4478.07|4478.07|4475.52|4475.52|0
1729520700000|2024-10-21 14:25:00|4475.31|4475.31|4471.64|4471.64|4475.31|4475.31|4471.27|4471.27|0
1729521000000|2024-10-21 14:30:00|4471.97|4471.97|4469.96|4469.96|4474.5|4474.5|4469.96|4469.96|0
1729521300000|2024-10-21 14:35:00|4469.84|4469.84|4474.9|4474.9|4475.12|4475.12|4468.4|4468.4|0
1729521600000|2024-10-21 14:40:00|4475.02|4475.02|4474.25|4474.25|4475.62|4475.62|4473.08|4473.08|0
1729521900000|2024-10-21 14:45:00|4473.92|4473.92|4470|4470|4474.33|4474.33|4470|4470|0
1729522200000|2024-10-21 14:50:00|4469.86|4469.86|4470.41|4470.41|4471.25|4471.25|4469.7|4469.7|0
1729522500000|2024-10-21 14:55:00|4470.49|4470.49|4468.72|4468.72|4471.21|4471.21|4468.72|4468.72|0
1729522800000|2024-10-21 15:00:00|4468.6|4468.6|4465.95|4465.95|4468.7|4468.7|4464.94|4464.94|0
1729523100000|2024-10-21 15:05:00|4465.82|4465.82|4462.21|4462.21|4465.82|4465.82|4460.06|4460.06|0
1729523400000|2024-10-21 15:10:00|4462.34|4462.34|4461.95|4461.95|4463.07|4463.07|4460.94|4460.94|0
1729523700000|2024-10-21 15:15:00|4462.07|4462.07|4461.42|4461.42|4462.69|4462.69|4460.74|4460.74|0
1729524000000|2024-10-21 15:20:00|4461.09|4461.09|4460.56|4460.56|4462.76|4462.76|4459.84|4459.84|0
1729524300000|2024-10-21 15:25:00|4460.64|4460.64|4464.71|4464.71|4464.86|4464.86|4460.64|4460.64|0
1729581300000|2024-10-22 07:15:00|4456.63|4456.63|4457.23|4457.23|4459.95|4459.95|4454.21|4454.21|0
1729581600000|2024-10-22 07:20:00|4457.34|4457.34|4458.58|4458.58|4458.68|4458.68|4455.7|4455.7|0
1729581900000|2024-10-22 07:25:00|4458.66|4458.66|4461.42|4461.42|4461.79|4461.79|4458.66|4458.66|0
1729582200000|2024-10-22 07:30:00|4461.29|4461.29|4457.52|4457.52|4462.31|4462.31|4455.79|4455.79|0
1729582500000|2024-10-22 07:35:00|4458.93|4458.93|4462.2|4462.2|4462.2|4462.2|4456.62|4456.62|0
1729582800000|2024-10-22 07:40:00|4462.42|4462.42|4465.21|4465.21|4465.61|4465.61|4462.42|4462.42|0
1729583100000|2024-10-22 07:45:00|4465.13|4465.13|4459.24|4459.24|4465.13|4465.13|4459.24|4459.24|0
1729583400000|2024-10-22 07:50:00|4459.17|4459.17|4459.96|4459.96|4460.38|4460.38|4457.93|4457.93|0
1729583700000|2024-10-22 07:55:00|4459.62|4459.62|4459.12|4459.12|4459.62|4459.62|4456.18|4456.18|0
1729584000000|2024-10-22 08:00:00|4459.25|4459.25|4457.23|4457.23|4460.31|4460.31|4455.75|4455.75|0
1729584300000|2024-10-22 08:05:00|4457.37|4457.37|4464.24|4464.24|4464.47|4464.47|4456.85|4456.85|0
1729584600000|2024-10-22 08:10:00|4464.57|4464.57|4459.97|4459.97|4465.24|4465.24|4459.93|4459.93|0
1729584900000|2024-10-22 08:15:00|4459.74|4459.74|4459.81|4459.81|4460.59|4460.59|4458.41|4458.41|0
1729585200000|2024-10-22 08:20:00|4459.76|4459.76|4460.64|4460.64|4461.84|4461.84|4456.95|4456.95|0
1729585500000|2024-10-22 08:25:00|4461.3|4461.3|4462.63|4462.63|4464.26|4464.26|4461.3|4461.3|0
1729585800000|2024-10-22 08:30:00|4462.35|4462.35|4458.48|4458.48|4462.35|4462.35|4458.46|4458.46|0
1729586100000|2024-10-22 08:35:00|4458.44|4458.44|4462.79|4462.79|4462.91|4462.91|4458.34|4458.34|0
1729586400000|2024-10-22 08:40:00|4463.13|4463.13|4463.49|4463.49|4463.61|4463.61|4459.51|4459.51|0
1729586700000|2024-10-22 08:45:00|4463.89|4463.89|4468.65|4468.65|4468.91|4468.91|4463.86|4463.86|0
1729587000000|2024-10-22 08:50:00|4468.41|4468.41|4467.09|4467.09|4468.41|4468.41|4466.68|4466.68|0
1729587300000|2024-10-22 08:55:00|4466.76|4466.76|4466.53|4466.53|4469.29|4469.29|4466.53|4466.53|0
1729587600000|2024-10-22 09:00:00|4466.17|4466.17|4463.11|4463.11|4466.17|4466.17|4459.27|4459.27|0
1729587900000|2024-10-22 09:05:00|4463.37|4463.37|4465.79|4465.79|4466.39|4466.39|4462.86|4462.86|0
1729588200000|2024-10-22 09:10:00|4466.06|4466.06|4470.02|4470.02|4471.68|4471.68|4466.06|4466.06|0
1729588500000|2024-10-22 09:15:00|4469.89|4469.89|4466.59|4466.59|4470.15|4470.15|4466.59|4466.59|0
1729588800000|2024-10-22 09:20:00|4466.51|4466.51|4460.99|4460.99|4466.51|4466.51|4459.99|4459.99|0
1729589100000|2024-10-22 09:25:00|4460.87|4460.87|4462.23|4462.23|4463.92|4463.92|4460.87|4460.87|0
1729589400000|2024-10-22 09:30:00|4461.89|4461.89|4455.23|4455.23|4462.68|4462.68|4455.23|4455.23|0
1729589700000|2024-10-22 09:35:00|4454.56|4454.56|4457.07|4457.07|4457.61|4457.61|4454.56|4454.56|0
1729590000000|2024-10-22 09:40:00|4456.48|4456.48|4450.62|4450.62|4456.48|4456.48|4450.62|4450.62|0
1729590300000|2024-10-22 09:45:00|4450.95|4450.95|4453.35|4453.35|4453.88|4453.88|4450.42|4450.42|0
1729590600000|2024-10-22 09:50:00|4453.95|4453.95|4452.23|4452.23|4454.17|4454.17|4450.54|4450.54|0
1729590900000|2024-10-22 09:55:00|4452.76|4452.76|4455.42|4455.42|4456.7|4456.7|4452.76|4452.76|0
1729591200000|2024-10-22 10:00:00|4455.88|4455.88|4457.27|4457.27|4458.73|4458.73|4455.27|4455.27|0
1729591500000|2024-10-22 10:05:00|4456.91|4456.91|4453.96|4453.96|4456.91|4456.91|4453.29|4453.29|0
1729591800000|2024-10-22 10:10:00|4453.16|4453.16|4454.98|4454.98|4454.98|4454.98|4449.85|4449.85|0
1729592100000|2024-10-22 10:15:00|4454.65|4454.65|4451.25|4451.25|4454.65|4454.65|4449.97|4449.97|0
1729592400000|2024-10-22 10:20:00|4451.28|4451.28|4448.22|4448.22|4451.64|4451.64|4446.5|4446.5|0
1729592700000|2024-10-22 10:25:00|4448.44|4448.44|4446.46|4446.46|4448.44|4448.44|4446.22|4446.22|0
1729593000000|2024-10-22 10:30:00|4447.14|4447.14|4443.7|4443.7|4448.48|4448.48|4441.86|4441.86|0
1729593300000|2024-10-22 10:35:00|4443.56|4443.56|4445.7|4445.7|4446.04|4446.04|4443.26|4443.26|0
1729593600000|2024-10-22 10:40:00|4445.03|4445.03|4449.51|4449.51|4449.51|4449.51|4443.79|4443.79|0
1729593900000|2024-10-22 10:45:00|4449.85|4449.85|4451.51|4451.51|4452.75|4452.75|4449.85|4449.85|0
1729594200000|2024-10-22 10:50:00|4451.72|4451.72|4450.67|4450.67|4451.74|4451.74|4450.47|4450.47|0
1729594500000|2024-10-22 10:55:00|4450.69|4450.69|4448.36|4448.36|4450.97|4450.97|4448|4448|0
1729594800000|2024-10-22 11:00:00|4448.81|4448.81|4450.34|4450.34|4450.46|4450.46|4445.81|4445.81|0
1729595100000|2024-10-22 11:05:00|4450.68|4450.68|4449.1|4449.1|4451.15|4451.15|4448.33|4448.33|0
1729595400000|2024-10-22 11:10:00|4448.95|4448.95|4452.3|4452.3|4452.3|4452.3|4447.9|4447.9|0
1729595700000|2024-10-22 11:15:00|4451.96|4451.96|4454.76|4454.76|4454.76|4454.76|4451.72|4451.72|0
1729596000000|2024-10-22 11:20:00|4454.82|4454.82|4461.3|4461.3|4462.09|4462.09|4454.82|4454.82|0
1729596300000|2024-10-22 11:25:00|4461.64|4461.64|4459.45|4459.45|4461.86|4461.86|4459.45|4459.45|0
1729596600000|2024-10-22 11:30:00|4459.33|4459.33|4463.3|4463.3|4463.44|4463.44|4459.33|4459.33|0
1729596900000|2024-10-22 11:35:00|4462.77|4462.77|4458.7|4458.7|4462.83|4462.83|4458.7|4458.7|0
1729597200000|2024-10-22 11:40:00|4458.62|4458.62|4456.07|4456.07|4458.73|4458.73|4455.8|4455.8|0
1729597500000|2024-10-22 11:45:00|4456.36|4456.36|4451.53|4451.53|4456.36|4456.36|4450.53|4450.53|0
1729597800000|2024-10-22 11:50:00|4451.66|4451.66|4450.34|4450.34|4451.87|4451.87|4449.92|4449.92|0
1729598100000|2024-10-22 11:55:00|4450.47|4450.47|4446.08|4446.08|4450.96|4450.96|4445.95|4445.95|0
1729598400000|2024-10-22 12:00:00|4445.75|4445.75|4449.36|4449.36|4449.49|4449.49|4445.06|4445.06|0
1729598700000|2024-10-22 12:05:00|4449.78|4449.78|4453.3|4453.3|4453.42|4453.42|4449.78|4449.78|0
1729599000000|2024-10-22 12:10:00|4453.37|4453.37|4452.41|4452.41|4453.39|4453.39|4452.29|4452.29|0
1729599300000|2024-10-22 12:15:00|4453.16|4453.16|4451.81|4451.81|4454.22|4454.22|4451.41|4451.41|0
1729599600000|2024-10-22 12:20:00|4452.14|4452.14|4456.46|4456.46|4456.46|4456.46|4452.14|4452.14|0
1729599900000|2024-10-22 12:25:00|4456.6|4456.6|4459.14|4459.14|4459.56|4459.56|4456.6|4456.6|0
1729600200000|2024-10-22 12:30:00|4459.51|4459.51|4461.09|4461.09|4461.68|4461.68|4459.51|4459.51|0
1729600500000|2024-10-22 12:35:00|4461.54|4461.54|4458.1|4458.1|4462.8|4462.8|4457.93|4457.93|0
1729600800000|2024-10-22 12:40:00|4457.77|4457.77|4462.5|4462.5|4462.63|4462.63|4457.77|4457.77|0
1729601100000|2024-10-22 12:45:00|4463.17|4463.17|4467.89|4467.89|4467.89|4467.89|4463.17|4463.17|0
1729601400000|2024-10-22 12:50:00|4468.02|4468.02|4472.73|4472.73|4472.73|4472.73|4468.02|4468.02|0
1729601700000|2024-10-22 12:55:00|4472.61|4472.61|4471.78|4471.78|4473.36|4473.36|4471.42|4471.42|0
1729602000000|2024-10-22 13:00:00|4471.9|4471.9|4472.38|4472.38|4474.81|4474.81|4470.79|4470.79|0
1729602300000|2024-10-22 13:05:00|4472.24|4472.24|4472.69|4472.69|4473.98|4473.98|4471.27|4471.27|0
1729602600000|2024-10-22 13:10:00|4472.83|4472.83|4471.83|4471.83|4474.41|4474.41|4471.83|4471.83|0
1729602900000|2024-10-22 13:15:00|4472.16|4472.16|4476.67|4476.67|4476.67|4476.67|4469.96|4469.96|0
1729603200000|2024-10-22 13:20:00|4477|4477|4479.62|4479.62|4480.42|4480.42|4477|4477|0
1729603500000|2024-10-22 13:25:00|4479.29|4479.29|4480.53|4480.53|4482.62|4482.62|4478.94|4478.94|0
1729603800000|2024-10-22 13:30:00|4480.45|4480.45|4483.46|4483.46|4486.45|4486.45|4479.18|4479.18|0
1729604100000|2024-10-22 13:35:00|4483.59|4483.59|4479.46|4479.46|4483.93|4483.93|4476.97|4476.97|0
1729604400000|2024-10-22 13:40:00|4479.34|4479.34|4483.5|4483.5|4484.39|4484.39|4479.29|4479.29|0
1729604700000|2024-10-22 13:45:00|4483.35|4483.35|4483.13|4483.13|4483.35|4483.35|4479.19|4479.19|0
1729605000000|2024-10-22 13:50:00|4483.26|4483.26|4488.87|4488.87|4488.87|4488.87|4483.26|4483.26|0
1729605300000|2024-10-22 13:55:00|4488.64|4488.64|4490.29|4490.29|4490.37|4490.37|4486.42|4486.42|0
1729605600000|2024-10-22 14:00:00|4490.07|4490.07|4487.46|4487.46|4490.95|4490.95|4486.66|4486.66|0
1729605900000|2024-10-22 14:05:00|4487.13|4487.13|4486.73|4486.73|4489.28|4489.28|4484.42|4484.42|0
1729606200000|2024-10-22 14:10:00|4486.87|4486.87|4491.32|4491.32|4492.24|4492.24|4486.87|4486.87|0
1729606500000|2024-10-22 14:15:00|4491.19|4491.19|4486.12|4486.12|4491.19|4491.19|4484.62|4484.62|0
1729606800000|2024-10-22 14:20:00|4486.2|4486.2|4486.17|4486.17|4487.68|4487.68|4484.9|4484.9|0
1729607100000|2024-10-22 14:25:00|4485.84|4485.84|4482.71|4482.71|4485.84|4485.84|4482.71|4482.71|0
1729607400000|2024-10-22 14:30:00|4482.84|4482.84|4489.97|4489.97|4490.25|4490.25|4482.84|4482.84|0
1729607700000|2024-10-22 14:35:00|4489.83|4489.83|4493.32|4493.32|4493.48|4493.48|4489.63|4489.63|0
1729608000000|2024-10-22 14:40:00|4493.39|4493.39|4494.04|4494.04|4495.89|4495.89|4493.39|4493.39|0
1729608300000|2024-10-22 14:45:00|4493.7|4493.7|4491.08|4491.08|4493.98|4493.98|4490|4490|0
1729608600000|2024-10-22 14:50:00|4491.14|4491.14|4493.8|4493.8|4493.8|4493.8|4490.5|4490.5|0
1729608900000|2024-10-22 14:55:00|4493.39|4493.39|4494.8|4494.8|4495.32|4495.32|4492.03|4492.03|0
1729609200000|2024-10-22 15:00:00|4494.35|4494.35|4494.86|4494.86|4495.4|4495.4|4492.3|4492.3|0
1729609500000|2024-10-22 15:05:00|4494.53|4494.53|4496.78|4496.78|4496.78|4496.78|4493.43|4493.43|0
1729609800000|2024-10-22 15:10:00|4496.91|4496.91|4500.38|4500.38|4500.81|4500.81|4496.91|4496.91|0
1729610100000|2024-10-22 15:15:00|4500.04|4500.04|4503.72|4503.72|4504.1|4504.1|4499.42|4499.42|0
1729610400000|2024-10-22 15:20:00|4503.64|4503.64|4501.11|4501.11|4505.78|4505.78|4501.11|4501.11|0
1729610700000|2024-10-22 15:25:00|4501.25|4501.25|4503.03|4503.03|4505.14|4505.14|4501.25|4501.25|0
1729667700000|2024-10-23 07:15:00|4511.69|4511.69|4521|4521|4525.57|4525.57|4509.35|4509.35|0
1729668000000|2024-10-23 07:20:00|4520.99|4520.99|4516.31|4516.31|4520.99|4520.99|4516.08|4516.08|0
1729668300000|2024-10-23 07:25:00|4516.44|4516.44|4518.05|4518.05|4519.57|4519.57|4514.9|4514.9|0
1729668600000|2024-10-23 07:30:00|4518.17|4518.17|4518.06|4518.06|4520.99|4520.99|4516.77|4516.77|0
1729668900000|2024-10-23 07:35:00|4518.29|4518.29|4529.65|4529.65|4529.65|4529.65|4518.29|4518.29|0
1729669200000|2024-10-23 07:40:00|4529.87|4529.87|4530.14|4530.14|4530.6|4530.6|4522.79|4522.79|0
1729669500000|2024-10-23 07:45:00|4530.37|4530.37|4530.08|4530.08|4536.17|4536.17|4529.62|4529.62|0
1729669800000|2024-10-23 07:50:00|4529.75|4529.75|4520.34|4520.34|4529.75|4529.75|4519.75|4519.75|0
1729670100000|2024-10-23 07:55:00|4520.45|4520.45|4520.27|4520.27|4521.62|4521.62|4518.35|4518.35|0
1729670400000|2024-10-23 08:00:00|4520.73|4520.73|4521.76|4521.76|4522.62|4522.62|4519.26|4519.26|0
1729670700000|2024-10-23 08:05:00|4521.99|4521.99|4521.52|4521.52|4524.07|4524.07|4520.62|4520.62|0
1729671000000|2024-10-23 08:10:00|4521.38|4521.38|4522.35|4522.35|4523.54|4523.54|4519.62|4519.62|0
1729671300000|2024-10-23 08:15:00|4522.48|4522.48|4516.66|4516.66|4526.1|4526.1|4515.78|4515.78|0
1729671600000|2024-10-23 08:20:00|4516.2|4516.2|4510.71|4510.71|4516.2|4516.2|4510.71|4510.71|0
1729671900000|2024-10-23 08:25:00|4510.18|4510.18|4514.38|4514.38|4515.16|4515.16|4510.05|4510.05|0
1729672200000|2024-10-23 08:30:00|4514.61|4514.61|4509.18|4509.18|4515.86|4515.86|4508.11|4508.11|0
1729672500000|2024-10-23 08:35:00|4508.96|4508.96|4509.21|4509.21|4509.4|4509.4|4506.44|4506.44|0
1729672800000|2024-10-23 08:40:00|4509.08|4509.08|4504.45|4504.45|4509.21|4509.21|4504.24|4504.24|0
1729673100000|2024-10-23 08:45:00|4504.21|4504.21|4498.46|4498.46|4504.21|4504.21|4497.16|4497.16|0
1729673400000|2024-10-23 08:50:00|4498.13|4498.13|4496.37|4496.37|4500.41|4500.41|4496.37|4496.37|0
1729673700000|2024-10-23 08:55:00|4496.13|4496.13|4473.85|4473.85|4496.13|4496.13|4473.4|4473.4|0
1729674000000|2024-10-23 09:00:00|4474.07|4474.07|4483.5|4483.5|4483.5|4483.5|4470.44|4470.44|0
1729674300000|2024-10-23 09:05:00|4483.37|4483.37|4487.47|4487.47|4487.47|4487.47|4482.01|4482.01|0
1729674600000|2024-10-23 09:10:00|4488.14|4488.14|4492.12|4492.12|4493.92|4493.92|4488.14|4488.14|0
1729674900000|2024-10-23 09:15:00|4491.98|4491.98|4493.41|4493.41|4493.52|4493.52|4486.82|4486.82|0
1729675200000|2024-10-23 09:20:00|4493.35|4493.35|4493.32|4493.32|4495.12|4495.12|4491.78|4491.78|0
1729675500000|2024-10-23 09:25:00|4493.77|4493.77|4495.56|4495.56|4496.32|4496.32|4493.19|4493.19|0
1729675800000|2024-10-23 09:30:00|4495.69|4495.69|4498.11|4498.11|4500.02|4500.02|4495.69|4495.69|0
1729676100000|2024-10-23 09:35:00|4497.99|4497.99|4493.6|4493.6|4497.99|4497.99|4493.08|4493.08|0
1729676400000|2024-10-23 09:40:00|4493.52|4493.52|4491.13|4491.13|4493.52|4493.52|4490.19|4490.19|0
1729676700000|2024-10-23 09:45:00|4491|4491|4492.2|4492.2|4492.65|4492.65|4490.59|4490.59|0
1729677000000|2024-10-23 09:50:00|4492.32|4492.32|4495.47|4495.47|4495.47|4495.47|4490.97|4490.97|0
1729677300000|2024-10-23 09:55:00|4495.92|4495.92|4498.52|4498.52|4498.74|4498.74|4495.61|4495.61|0
1729677600000|2024-10-23 10:00:00|4498.4|4498.4|4493.51|4493.51|4498.4|4498.4|4492.67|4492.67|0
1729677900000|2024-10-23 10:05:00|4493.85|4493.85|4497.64|4497.64|4498.52|4498.52|4492.99|4492.99|0
1729678200000|2024-10-23 10:10:00|4497.82|4497.82|4494.5|4494.5|4497.82|4497.82|4494.5|4494.5|0
1729678500000|2024-10-23 10:15:00|4494.27|4494.27|4496.74|4496.74|4496.74|4496.74|4493.48|4493.48|0
1729678800000|2024-10-23 10:20:00|4496.97|4496.97|4500.97|4500.97|4500.97|4500.97|4496.53|4496.53|0
1729679100000|2024-10-23 10:25:00|4501.31|4501.31|4494.76|4494.76|4501.31|4501.31|4494.54|4494.54|0
1729679400000|2024-10-23 10:30:00|4494.63|4494.63|4493.34|4493.34|4496.62|4496.62|4493.34|4493.34|0
1729679700000|2024-10-23 10:35:00|4493.68|4493.68|4495.47|4495.47|4495.47|4495.47|4493.68|4493.68|0
1729680000000|2024-10-23 10:40:00|4495.8|4495.8|4496|4496|4497.05|4497.05|4495.39|4495.39|0
1729680300000|2024-10-23 10:45:00|4495.33|4495.33|4493.11|4493.11|4495.67|4495.67|4491.72|4491.72|0
1729680600000|2024-10-23 10:50:00|4493.24|4493.24|4489.83|4489.83|4495.56|4495.56|4489.83|4489.83|0
1729680900000|2024-10-23 10:55:00|4489.95|4489.95|4491.53|4491.53|4493.34|4493.34|4488.64|4488.64|0
1729681200000|2024-10-23 11:00:00|4491.19|4491.19|4497.09|4497.09|4497.09|4497.09|4488.78|4488.78|0
1729681500000|2024-10-23 11:05:00|4497.22|4497.22|4497.09|4497.09|4498.52|4498.52|4496.95|4496.95|0
1729681800000|2024-10-23 11:10:00|4496.86|4496.86|4494.87|4494.87|4497|4497|4494.03|4494.03|0
1729682100000|2024-10-23 11:15:00|4495|4495|4493.07|4493.07|4497.53|4497.53|4493|4493|0
1729682400000|2024-10-23 11:20:00|4493|4493|4488.57|4488.57|4493|4493|4488.57|4488.57|0
1729682700000|2024-10-23 11:25:00|4488.06|4488.06|4488.47|4488.47|4488.48|4488.48|4487.11|4487.11|0
1729683000000|2024-10-23 11:30:00|4488.24|4488.24|4490.02|4490.02|4490.29|4490.29|4488.24|4488.24|0
1729683300000|2024-10-23 11:35:00|4490.36|4490.36|4484.84|4484.84|4490.36|4490.36|4484.84|4484.84|0
1729683600000|2024-10-23 11:40:00|4484.96|4484.96|4483.55|4483.55|4486.93|4486.93|4482.76|4482.76|0
1729683900000|2024-10-23 11:45:00|4483.41|4483.41|4487.26|4487.26|4487.4|4487.4|4481.65|4481.65|0
1729684200000|2024-10-23 11:50:00|4487.6|4487.6|4488.92|4488.92|4489.26|4489.26|4486.75|4486.75|0
1729684500000|2024-10-23 11:55:00|4489|4489|4490.02|4490.02|4491.31|4491.31|4486.78|4486.78|0
1729684800000|2024-10-23 12:00:00|4489.88|4489.88|4487.24|4487.24|4490.43|4490.43|4486.9|4486.9|0
1729685100000|2024-10-23 12:05:00|4487.37|4487.37|4480.97|4480.97|4487.37|4487.37|4480.97|4480.97|0
1729685400000|2024-10-23 12:10:00|4481.42|4481.42|4480.1|4480.1|4481.42|4481.42|4478.15|4478.15|0
1729685700000|2024-10-23 12:15:00|4479.87|4479.87|4479.65|4479.65|4482.06|4482.06|4479.06|4479.06|0
1729686000000|2024-10-23 12:20:00|4479.31|4479.31|4474.93|4474.93|4479.54|4479.54|4474.71|4474.71|0
1729686300000|2024-10-23 12:25:00|4475.07|4475.07|4475.09|4475.09|4477.33|4477.33|4475.07|4475.07|0
1729686600000|2024-10-23 12:30:00|4474.96|4474.96|4471.2|4471.2|4476.54|4476.54|4470.97|4470.97|0
1729686900000|2024-10-23 12:35:00|4471.56|4471.56|4476.04|4476.04|4476.42|4476.42|4471.56|4471.56|0
1729687200000|2024-10-23 12:40:00|4476.71|4476.71|4472.41|4472.41|4477.12|4477.12|4471.91|4471.91|0
1729687500000|2024-10-23 12:45:00|4472.54|4472.54|4474.43|4474.43|4475.94|4475.94|4471.42|4471.42|0
1729687800000|2024-10-23 12:50:00|4474.07|4474.07|4471.78|4471.78|4474.07|4474.07|4470.85|4470.85|0
1729688100000|2024-10-23 12:55:00|4471.73|4471.73|4472.72|4472.72|4472.83|4472.83|4471.6|4471.6|0
1729688400000|2024-10-23 13:00:00|4472.95|4472.95|4472.31|4472.31|4474.7|4474.7|4467.57|4467.57|0
1729688700000|2024-10-23 13:05:00|4472.18|4472.18|4471.35|4471.35|4472.31|4472.31|4469.67|4469.67|0
1729689000000|2024-10-23 13:10:00|4471.23|4471.23|4477.61|4477.61|4478|4478|4471.23|4471.23|0
1729689300000|2024-10-23 13:15:00|4477.85|4477.85|4475.45|4475.45|4478.19|4478.19|4474.55|4474.55|0
1729689600000|2024-10-23 13:20:00|4475.32|4475.32|4474.51|4474.51|4476.59|4476.59|4474.5|4474.5|0
1729689900000|2024-10-23 13:25:00|4474.43|4474.43|4472.11|4472.11|4474.43|4474.43|4470.92|4470.92|0
1729690200000|2024-10-23 13:30:00|4472.44|4472.44|4462.46|4462.46|4473.4|4473.4|4454.92|4454.92|0
1729690500000|2024-10-23 13:35:00|4461.67|4461.67|4462.55|4462.55|4466.68|4466.68|4461.03|4461.03|0
1729690800000|2024-10-23 13:40:00|4462.88|4462.88|4466.42|4466.42|4466.82|4466.82|4460.55|4460.55|0
1729691100000|2024-10-23 13:45:00|4465.82|4465.82|4467.37|4467.37|4468.27|4468.27|4463.85|4463.85|0
1729691400000|2024-10-23 13:50:00|4467.04|4467.04|4463.14|4463.14|4467.71|4467.71|4461.56|4461.56|0
1729691700000|2024-10-23 13:55:00|4463.06|4463.06|4468.57|4468.57|4468.69|4468.69|4460.84|4460.84|0
1729692000000|2024-10-23 14:00:00|4468.49|4468.49|4475.06|4475.06|4476.8|4476.8|4468.49|4468.49|0
1729692300000|2024-10-23 14:05:00|4474.79|4474.79|4472.67|4472.67|4476.96|4476.96|4470.06|4470.06|0
1729692600000|2024-10-23 14:10:00|4472.72|4472.72|4466.97|4466.97|4472.72|4472.72|4466.91|4466.91|0
1729692900000|2024-10-23 14:15:00|4467.21|4467.21|4470.46|4470.46|4472.84|4472.84|4467.21|4467.21|0
1729693200000|2024-10-23 14:20:00|4470.44|4470.44|4470.06|4470.06|4471.09|4471.09|4467.13|4467.13|0
1729693500000|2024-10-23 14:25:00|4469.93|4469.93|4475.69|4475.69|4479.13|4479.13|4469.93|4469.93|0
1729693800000|2024-10-23 14:30:00|4476.92|4476.92|4477.61|4477.61|4480.11|4480.11|4475.17|4475.17|0
1729694100000|2024-10-23 14:35:00|4477.73|4477.73|4474.19|4474.19|4478.06|4478.06|4474.19|4474.19|0
1729694400000|2024-10-23 14:40:00|4474.52|4474.52|4474.54|4474.54|4477.63|4477.63|4473.51|4473.51|0
1729694700000|2024-10-23 14:45:00|4474.66|4474.66|4477.51|4477.51|4478.82|4478.82|4474.53|4474.53|0
1729695000000|2024-10-23 14:50:00|4477.92|4477.92|4469.07|4469.07|4478.77|4478.77|4468.75|4468.75|0
1729695300000|2024-10-23 14:55:00|4469.41|4469.41|4472.73|4472.73|4474.5|4474.5|4469.41|4469.41|0
1729695600000|2024-10-23 15:00:00|4472.61|4472.61|4475.88|4475.88|4475.88|4475.88|4472.61|4472.61|0
1729695900000|2024-10-23 15:05:00|4475.75|4475.75|4476.68|4476.68|4477.95|4477.95|4475|4475|0
1729696200000|2024-10-23 15:10:00|4477.02|4477.02|4468.81|4468.81|4477.37|4477.37|4468.4|4468.4|0
1729696500000|2024-10-23 15:15:00|4468.8|4468.8|4468.87|4468.87|4470.1|4470.1|4467.24|4467.24|0
1729696800000|2024-10-23 15:20:00|4468.75|4468.75|4471.84|4471.84|4472.87|4472.87|4466.35|4466.35|0
1729697100000|2024-10-23 15:25:00|4471.88|4471.88|4470.28|4470.28|4473.86|4473.86|4470.28|4470.28|0
1729754100000|2024-10-24 07:15:00|4498.06|4498.06|4507.04|4507.04|4507.04|4507.04|4498.06|4498.06|0
1729754400000|2024-10-24 07:20:00|4506.78|4506.78|4504.4|4504.4|4509.74|4509.74|4504.34|4504.34|0
1729754700000|2024-10-24 07:25:00|4504.64|4504.64|4508.05|4508.05|4508.56|4508.56|4503.54|4503.54|0
1729755000000|2024-10-24 07:30:00|4508.31|4508.31|4523.36|4523.36|4526.84|4526.84|4508.31|4508.31|0
1729755300000|2024-10-24 07:35:00|4523.03|4523.03|4516.57|4516.57|4526.51|4526.51|4515.94|4515.94|0
1729755600000|2024-10-24 07:40:00|4516.7|4516.7|4522.2|4522.2|4522.2|4522.2|4516.7|4516.7|0
1729755900000|2024-10-24 07:45:00|4525.09|4525.09|4516.89|4516.89|4525.82|4525.82|4516.74|4516.74|0
1729756200000|2024-10-24 07:50:00|4516.62|4516.62|4515.92|4515.92|4519.41|4519.41|4515.92|4515.92|0
1729756500000|2024-10-24 07:55:00|4516.65|4516.65|4522.4|4522.4|4524.44|4524.44|4516.65|4516.65|0
1729756800000|2024-10-24 08:00:00|4521.73|4521.73|4521.62|4521.62|4526.57|4526.57|4519.62|4519.62|0
1729757100000|2024-10-24 08:05:00|4521.5|4521.5|4521.44|4521.44|4522.75|4522.75|4520.98|4520.98|0
1729757400000|2024-10-24 08:10:00|4522.38|4522.38|4531.47|4531.47|4533.24|4533.24|4522.38|4522.38|0
1729757700000|2024-10-24 08:15:00|4531.7|4531.7|4539.45|4539.45|4539.69|4539.69|4531.3|4531.3|0
1729758000000|2024-10-24 08:20:00|4539.85|4539.85|4536.82|4536.82|4540.2|4540.2|4535.9|4535.9|0
1729758300000|2024-10-24 08:25:00|4536.95|4536.95|4539.73|4539.73|4539.98|4539.98|4535.34|4535.34|0
1729758600000|2024-10-24 08:30:00|4539.86|4539.86|4547.02|4547.02|4547.69|4547.69|4539.84|4539.84|0
1729758900000|2024-10-24 08:35:00|4547.25|4547.25|4546.43|4546.43|4548.38|4548.38|4545.74|4545.74|0
1729759200000|2024-10-24 08:40:00|4546.69|4546.69|4539.63|4539.63|4547.35|4547.35|4538.82|4538.82|0
1729759500000|2024-10-24 08:45:00|4540.04|4540.04|4537|4537|4540.04|4540.04|4534.44|4534.44|0
1729759800000|2024-10-24 08:50:00|4537.27|4537.27|4534.33|4534.33|4537.88|4537.88|4534.33|4534.33|0
1729760100000|2024-10-24 08:55:00|4534.21|4534.21|4532.31|4532.31|4535.8|4535.8|4532.05|4532.05|0
1729760400000|2024-10-24 09:00:00|4531.98|4531.98|4533.51|4533.51|4533.51|4533.51|4530.76|4530.76|0
1729760700000|2024-10-24 09:05:00|4533.43|4533.43|4534.04|4534.04|4536.86|4536.86|4533.35|4533.35|0
1729761000000|2024-10-24 09:10:00|4533.91|4533.91|4528.8|4528.8|4533.91|4533.91|4527.36|4527.36|0
1729761300000|2024-10-24 09:15:00|4528.93|4528.93|4528.59|4528.59|4529.26|4529.26|4526.79|4526.79|0
1729761600000|2024-10-24 09:20:00|4528.47|4528.47|4525.67|4525.67|4530.4|4530.4|4525.37|4525.37|0
1729761900000|2024-10-24 09:25:00|4526.07|4526.07|4529.37|4529.37|4529.37|4529.37|4524|4524|0
1729762200000|2024-10-24 09:30:00|4529.23|4529.23|4529.95|4529.95|4529.95|4529.95|4526.38|4526.38|0
1729762500000|2024-10-24 09:35:00|4530.09|4530.09|4529.01|4529.01|4530.76|4530.76|4529.01|4529.01|0
1729762800000|2024-10-24 09:40:00|4529.05|4529.05|4522.55|4522.55|4529.32|4529.32|4522.12|4522.12|0
1729763100000|2024-10-24 09:45:00|4522.29|4522.29|4514.91|4514.91|4522.29|4522.29|4514.91|4514.91|0
1729763400000|2024-10-24 09:50:00|4514.84|4514.84|4516.47|4516.47|4517.97|4517.97|4513.41|4513.41|0
1729763700000|2024-10-24 09:55:00|4516.14|4516.14|4518.15|4518.15|4518.15|4518.15|4514.34|4514.34|0
1729764000000|2024-10-24 10:00:00|4518.3|4518.3|4521.36|4521.36|4521.89|4521.89|4515.48|4515.48|0
1729764300000|2024-10-24 10:05:00|4521.29|4521.29|4517.36|4517.36|4522.65|4522.65|4517.24|4517.24|0
1729764600000|2024-10-24 10:10:00|4517.13|4517.13|4514.72|4514.72|4517.13|4517.13|4514.45|4514.45|0
1729764900000|2024-10-24 10:15:00|4513.72|4513.72|4512.27|4512.27|4513.85|4513.85|4511.97|4511.97|0
1729765200000|2024-10-24 10:20:00|4512.15|4512.15|4508.09|4508.09|4512.15|4512.15|4507.7|4507.7|0
1729765500000|2024-10-24 10:25:00|4508.89|4508.89|4508.82|4508.82|4509.19|4509.19|4506.87|4506.87|0
1729765800000|2024-10-24 10:30:00|4507.24|4507.24|4506.77|4506.77|4508.7|4508.7|4506.41|4506.41|0
1729766100000|2024-10-24 10:35:00|4506.5|4506.5|4504.05|4504.05|4506.77|4506.77|4503.18|4503.18|0
1729766400000|2024-10-24 10:40:00|4503.92|4503.92|4502.07|4502.07|4503.92|4503.92|4501.16|4501.16|0
1729766700000|2024-10-24 10:45:00|4502.21|4502.21|4506.64|4506.64|4506.64|4506.64|4502.21|4502.21|0
1729767000000|2024-10-24 10:50:00|4506.91|4506.91|4507.83|4507.83|4507.93|4507.93|4505.78|4505.78|0
1729767300000|2024-10-24 10:55:00|4507.71|4507.71|4510.06|4510.06|4510.06|4510.06|4507.57|4507.57|0
1729767600000|2024-10-24 11:00:00|4510.19|4510.19|4513.01|4513.01|4514.73|4514.73|4510.19|4510.19|0
1729767900000|2024-10-24 11:05:00|4512.95|4512.95|4513.42|4513.42|4513.42|4513.42|4511.82|4511.82|0
1729768200000|2024-10-24 11:10:00|4513.65|4513.65|4512.29|4512.29|4515.5|4515.5|4512.29|4512.29|0
1729768500000|2024-10-24 11:15:00|4511.73|4511.73|4513.21|4513.21|4515.02|4515.02|4511.66|4511.66|0
1729768800000|2024-10-24 11:20:00|4513.44|4513.44|4512.25|4512.25|4513.44|4513.44|4511.4|4511.4|0
1729769100000|2024-10-24 11:25:00|4512.47|4512.47|4509.54|4509.54|4512.47|4512.47|4509.29|4509.29|0
1729769400000|2024-10-24 11:30:00|4509.88|4509.88|4509.41|4509.41|4510.71|4510.71|4507.98|4507.98|0
1729769700000|2024-10-24 11:35:00|4510.34|4510.34|4512.07|4512.07|4512.26|4512.26|4507.93|4507.93|0
1729770000000|2024-10-24 11:40:00|4512.14|4512.14|4514.06|4514.06|4514.17|4514.17|4511.7|4511.7|0
1729770300000|2024-10-24 11:45:00|4514.12|4514.12|4515.21|4515.21|4515.29|4515.29|4513.79|4513.79|0
1729770600000|2024-10-24 11:50:00|4515.33|4515.33|4522.32|4522.32|4522.32|4522.32|4515.33|4515.33|0
1729770900000|2024-10-24 11:55:00|4522.28|4522.28|4519.39|4519.39|4522.41|4522.41|4518.26|4518.26|0
1729771200000|2024-10-24 12:00:00|4519.27|4519.27|4514.08|4514.08|4519.89|4519.89|4514.08|4514.08|0
1729771500000|2024-10-24 12:05:00|4514.01|4514.01|4510.11|4510.11|4514.01|4514.01|4508.23|4508.23|0
1729771800000|2024-10-24 12:10:00|4509.98|4509.98|4512.18|4512.18|4512.18|4512.18|4508.51|4508.51|0
1729772100000|2024-10-24 12:15:00|4512.24|4512.24|4509.81|4509.81|4512.42|4512.42|4508.59|4508.59|0
1729772400000|2024-10-24 12:20:00|4509.84|4509.84|4516.24|4516.24|4516.29|4516.29|4509.84|4509.84|0
1729772700000|2024-10-24 12:25:00|4516.37|4516.37|4517.25|4517.25|4517.25|4517.25|4514.86|4514.86|0
1729773000000|2024-10-24 12:30:00|4517.55|4517.55|4519.2|4519.2|4520.71|4520.71|4516.92|4516.92|0
1729773300000|2024-10-24 12:35:00|4519.32|4519.32|4523.14|4523.14|4524.32|4524.32|4519.11|4519.11|0
1729773600000|2024-10-24 12:40:00|4522.81|4522.81|4516.21|4516.21|4522.81|4522.81|4514.63|4514.63|0
1729773900000|2024-10-24 12:45:00|4516.55|4516.55|4519.47|4519.47|4521.37|4521.37|4516.55|4516.55|0
1729774200000|2024-10-24 12:50:00|4519.14|4519.14|4524.67|4524.67|4524.82|4524.82|4519.06|4519.06|0
1729774500000|2024-10-24 12:55:00|4524.4|4524.4|4524.06|4524.06|4524.4|4524.4|4521.17|4521.17|0
1729774800000|2024-10-24 13:00:00|4525.27|4525.27|4527.28|4527.28|4527.66|4527.66|4523.74|4523.74|0
1729775100000|2024-10-24 13:05:00|4527.36|4527.36|4528.76|4528.76|4529.89|4529.89|4527.36|4527.36|0
1729775400000|2024-10-24 13:10:00|4528.53|4528.53|4532.79|4532.79|4533.1|4533.1|4528.53|4528.53|0
1729775700000|2024-10-24 13:15:00|4533.06|4533.06|4535.41|4535.41|4536.58|4536.58|4533.06|4533.06|0
1729776000000|2024-10-24 13:20:00|4535.08|4535.08|4534.19|4534.19|4536.29|4536.29|4533.9|4533.9|0
1729776300000|2024-10-24 13:25:00|4534.06|4534.06|4537.53|4537.53|4538.89|4538.89|4532.24|4532.24|0
1729776600000|2024-10-24 13:30:00|4536.9|4536.9|4534.66|4534.66|4538.1|4538.1|4531.8|4531.8|0
1729776900000|2024-10-24 13:35:00|4534.54|4534.54|4538.54|4538.54|4538.54|4538.54|4532.01|4532.01|0
1729777200000|2024-10-24 13:40:00|4538.61|4538.61|4537.16|4537.16|4542.64|4542.64|4535.94|4535.94|0
1729777500000|2024-10-24 13:45:00|4537.21|4537.21|4537.13|4537.13|4537.45|4537.45|4535.17|4535.17|0
1729777800000|2024-10-24 13:50:00|4537.07|4537.07|4536.63|4536.63|4537.23|4537.23|4529.9|4529.9|0
1729778100000|2024-10-24 13:55:00|4536.97|4536.97|4541.78|4541.78|4542.86|4542.86|4536.97|4536.97|0
1729778400000|2024-10-24 14:00:00|4542.19|4542.19|4534.9|4534.9|4543.92|4543.92|4534.9|4534.9|0
1729778700000|2024-10-24 14:05:00|4534.56|4534.56|4531.13|4531.13|4534.58|4534.58|4531|4531|0
1729779000000|2024-10-24 14:10:00|4531.12|4531.12|4528.54|4528.54|4531.12|4531.12|4525.66|4525.66|0
1729779300000|2024-10-24 14:15:00|4528.42|4528.42|4529.46|4529.46|4530.71|4530.71|4525.01|4525.01|0
1729779600000|2024-10-24 14:20:00|4528.34|4528.34|4530.31|4530.31|4530.76|4530.76|4528.34|4528.34|0
1729779900000|2024-10-24 14:25:00|4530.65|4530.65|4533.43|4533.43|4534.04|4534.04|4530.65|4530.65|0
1729780200000|2024-10-24 14:30:00|4533.29|4533.29|4534.72|4534.72|4535.38|4535.38|4529.99|4529.99|0
1729780500000|2024-10-24 14:35:00|4534.32|4534.32|4536.48|4536.48|4538.13|4538.13|4533.74|4533.74|0
1729780800000|2024-10-24 14:40:00|4536.35|4536.35|4531.87|4531.87|4536.35|4536.35|4529.72|4529.72|0
1729781100000|2024-10-24 14:45:00|4531.89|4531.89|4530.66|4530.66|4531.89|4531.89|4525.93|4525.93|0
1729781400000|2024-10-24 14:50:00|4530.6|4530.6|4526.22|4526.22|4532.05|4532.05|4525.3|4525.3|0
1729781700000|2024-10-24 14:55:00|4526.35|4526.35|4523.25|4523.25|4529.26|4529.26|4523.12|4523.12|0
1729782000000|2024-10-24 15:00:00|4523.18|4523.18|4522.62|4522.62|4525.78|4525.78|4522.08|4522.08|0
1729782300000|2024-10-24 15:05:00|4522.36|4522.36|4515.57|4515.57|4522.36|4522.36|4514.51|4514.51|0
1729782600000|2024-10-24 15:10:00|4515.23|4515.23|4519.04|4519.04|4520.29|4520.29|4514.86|4514.86|0
1729782900000|2024-10-24 15:15:00|4519.3|4519.3|4515.61|4515.61|4519.3|4519.3|4515.39|4515.39|0
1729783200000|2024-10-24 15:20:00|4515.53|4515.53|4514.95|4514.95|4515.76|4515.76|4513.28|4513.28|0
1729783500000|2024-10-24 15:25:00|4515.22|4515.22|4517.58|4517.58|4517.77|4517.77|4514.31|4514.31|0
1729840500000|2024-10-25 07:15:00|4553.79|4553.79|4539.42|4539.42|4554.68|4554.68|4539.21|4539.21|0
1729840800000|2024-10-25 07:20:00|4539.39|4539.39|4541.52|4541.52|4545.98|4545.98|4539.39|4539.39|0
1729841100000|2024-10-25 07:25:00|4541.37|4541.37|4544.18|4544.18|4545.89|4545.89|4538.57|4538.57|0
1729841400000|2024-10-25 07:30:00|4544.06|4544.06|4546.13|4546.13|4546.13|4546.13|4538.56|4538.56|0
1729841700000|2024-10-25 07:35:00|4545.89|4545.89|4549.07|4549.07|4552.33|4552.33|4545.26|4545.26|0
1729842000000|2024-10-25 07:40:00|4548.68|4548.68|4555.26|4555.26|4557.34|4557.34|4548.68|4548.68|0
1729842300000|2024-10-25 07:45:00|4555.5|4555.5|4555.2|4555.2|4558.26|4558.26|4553.89|4553.89|0
1729842600000|2024-10-25 07:50:00|4555.65|4555.65|4555.6|4555.6|4557.49|4557.49|4554.65|4554.65|0
1729842900000|2024-10-25 07:55:00|4555.37|4555.37|4553.55|4553.55|4558.16|4558.16|4553.2|4553.2|0
1729843200000|2024-10-25 08:00:00|4554.67|4554.67|4558.58|4558.58|4560.21|4560.21|4554.27|4554.27|0
1729843500000|2024-10-25 08:05:00|4558.7|4558.7|4554.92|4554.92|4559.32|4559.32|4553.05|4553.05|0
1729843800000|2024-10-25 08:10:00|4554.99|4554.99|4547.59|4547.59|4556.93|4556.93|4547.59|4547.59|0
1729844100000|2024-10-25 08:15:00|4547.06|4547.06|4549.21|4549.21|4549.21|4549.21|4543.35|4543.35|0
1729844400000|2024-10-25 08:20:00|4550.14|4550.14|4549.35|4549.35|4550.87|4550.87|4547.24|4547.24|0
1729844700000|2024-10-25 08:25:00|4549.47|4549.47|4550.46|4550.46|4550.67|4550.67|4547.46|4547.46|0
1729845000000|2024-10-25 08:30:00|4550.69|4550.69|4555.47|4555.47|4556.05|4556.05|4550.57|4550.57|0
1729845300000|2024-10-25 08:35:00|4555.14|4555.14|4556.66|4556.66|4557.04|4557.04|4553.8|4553.8|0
1729845600000|2024-10-25 08:40:00|4556.79|4556.79|4559.74|4559.74|4560.21|4560.21|4556.79|4556.79|0
1729845900000|2024-10-25 08:45:00|4560.07|4560.07|4558.03|4558.03|4560.43|4560.43|4556.86|4556.86|0
1729846200000|2024-10-25 08:50:00|4558.15|4558.15|4552.98|4552.98|4559|4559|4552|4552|0
1729846500000|2024-10-25 08:55:00|4553.18|4553.18|4552.27|4552.27|4554.32|4554.32|4551.54|4551.54|0
1729846800000|2024-10-25 09:00:00|4552.05|4552.05|4551.1|4551.1|4554.01|4554.01|4549.42|4549.42|0
1729847100000|2024-10-25 09:05:00|4550.98|4550.98|4546.88|4546.88|4552.05|4552.05|4546.29|4546.29|0
1729847400000|2024-10-25 09:10:00|4547.15|4547.15|4548.45|4548.45|4549|4549|4542.13|4542.13|0
1729847700000|2024-10-25 09:15:00|4548.67|4548.67|4550.57|4550.57|4552.36|4552.36|4548.43|4548.43|0
1729848000000|2024-10-25 09:20:00|4550.22|4550.22|4552.1|4552.1|4552.23|4552.23|4546.06|4546.06|0
1729848300000|2024-10-25 09:25:00|4552.23|4552.23|4549.39|4549.39|4552.31|4552.31|4549.12|4549.12|0
1729848600000|2024-10-25 09:30:00|4550.06|4550.06|4550.2|4550.2|4551.54|4551.54|4547.34|4547.34|0
1729848900000|2024-10-25 09:35:00|4550.12|4550.12|4550.01|4550.01|4550.35|4550.35|4547.67|4547.67|0
1729849200000|2024-10-25 09:40:00|4550.04|4550.04|4550.76|4550.76|4550.76|4550.76|4549.31|4549.31|0
1729849500000|2024-10-25 09:45:00|4550.89|4550.89|4552.98|4552.98|4553.14|4553.14|4550.69|4550.69|0
1729849800000|2024-10-25 09:50:00|4552.99|4552.99|4554.19|4554.19|4555.11|4555.11|4551.8|4551.8|0
1729850100000|2024-10-25 09:55:00|4553.62|4553.62|4552.84|4552.84|4554.68|4554.68|4552.83|4552.83|0
1729850400000|2024-10-25 10:00:00|4552.51|4552.51|4549.12|4549.12|4552.51|4552.51|4547.89|4547.89|0
1729850700000|2024-10-25 10:05:00|4549.04|4549.04|4547.38|4547.38|4549.57|4549.57|4547.38|4547.38|0
1729851000000|2024-10-25 10:10:00|4547.65|4547.65|4546.17|4546.17|4549.23|4549.23|4545.48|4545.48|0
1729851300000|2024-10-25 10:15:00|4545.83|4545.83|4544.41|4544.41|4546.29|4546.29|4544.18|4544.18|0
1729851600000|2024-10-25 10:20:00|4544.29|4544.29|4544.31|4544.31|4544.43|4544.43|4543.82|4543.82|0
1729851900000|2024-10-25 10:25:00|4544.18|4544.18|4543.51|4543.51|4545.23|4545.23|4543.37|4543.37|0
1729852200000|2024-10-25 10:30:00|4543.73|4543.73|4540.84|4540.84|4544.35|4544.35|4540.84|4540.84|0
1729852500000|2024-10-25 10:35:00|4540.8|4540.8|4536.87|4536.87|4541.18|4541.18|4536.07|4536.07|0
1729852800000|2024-10-25 10:40:00|4537.01|4537.01|4526.41|4526.41|4538|4538|4526.41|4526.41|0
1729853100000|2024-10-25 10:45:00|4526.39|4526.39|4522.86|4522.86|4526.46|4526.46|4521.67|4521.67|0
1729853400000|2024-10-25 10:50:00|4522.5|4522.5|4517.44|4517.44|4522.91|4522.91|4513.85|4513.85|0
1729853700000|2024-10-25 10:55:00|4517.42|4517.42|4512.47|4512.47|4517.42|4517.42|4510.68|4510.68|0
1729854000000|2024-10-25 11:00:00|4512.81|4512.81|4514.84|4514.84|4516.73|4516.73|4510.87|4510.87|0
1729854300000|2024-10-25 11:05:00|4514.82|4514.82|4509.9|4509.9|4515.48|4515.48|4509.9|4509.9|0
1729854600000|2024-10-25 11:10:00|4509.78|4509.78|4514.23|4514.23|4514.23|4514.23|4508.65|4508.65|0
1729854900000|2024-10-25 11:15:00|4514.19|4514.19|4511.74|4511.74|4515.16|4515.16|4510.66|4510.66|0
1729855200000|2024-10-25 11:20:00|4511.87|4511.87|4510.86|4510.86|4511.88|4511.88|4507.4|4507.4|0
1729855500000|2024-10-25 11:25:00|4510.9|4510.9|4515.96|4515.96|4516.29|4516.29|4510.68|4510.68|0
1729855800000|2024-10-25 11:30:00|4515.84|4515.84|4513.71|4513.71|4517.11|4517.11|4513.09|4513.09|0
1729856100000|2024-10-25 11:35:00|4513.59|4513.59|4510.68|4510.68|4513.64|4513.64|4509.78|4509.78|0
1729856400000|2024-10-25 11:40:00|4510.95|4510.95|4515.37|4515.37|4515.6|4515.6|4509.7|4509.7|0
1729856700000|2024-10-25 11:45:00|4515.49|4515.49|4515.28|4515.28|4518.47|4518.47|4514.08|4514.08|0
1729857000000|2024-10-25 11:50:00|4515.06|4515.06|4515.5|4515.5|4516.1|4516.1|4513.77|4513.77|0
1729857300000|2024-10-25 11:55:00|4515.45|4515.45|4516.28|4516.28|4517.9|4517.9|4515.12|4515.12|0
1729857600000|2024-10-25 12:00:00|4516.05|4516.05|4519.68|4519.68|4521.9|4521.9|4515.51|4515.51|0
1729857900000|2024-10-25 12:05:00|4519.8|4519.8|4519.27|4519.27|4526.68|4526.68|4519.27|4519.27|0
1729858200000|2024-10-25 12:10:00|4519.29|4519.29|4520.67|4520.67|4520.8|4520.8|4517.41|4517.41|0
1729858500000|2024-10-25 12:15:00|4520.34|4520.34|4520.09|4520.09|4522.22|4522.22|4519.68|4519.68|0
1729858800000|2024-10-25 12:20:00|4519.25|4519.25|4516.35|4516.35|4519.5|4519.5|4514|4514|0
1729859100000|2024-10-25 12:25:00|4516.12|4516.12|4517.52|4517.52|4518.72|4518.72|4516.12|4516.12|0
1729859400000|2024-10-25 12:30:00|4517.44|4517.44|4517.62|4517.62|4519.43|4519.43|4516.78|4516.78|0
1729859700000|2024-10-25 12:35:00|4517.74|4517.74|4516.03|4516.03|4520.28|4520.28|4516.03|4516.03|0
1729860000000|2024-10-25 12:40:00|4516.06|4516.06|4518.36|4518.36|4519.95|4519.95|4516.06|4516.06|0
1729860300000|2024-10-25 12:45:00|4518.81|4518.81|4515.91|4515.91|4518.81|4518.81|4514.02|4514.02|0
1729860600000|2024-10-25 12:50:00|4515.95|4515.95|4519.64|4519.64|4519.95|4519.95|4513.78|4513.78|0
1729860900000|2024-10-25 12:55:00|4519.86|4519.86|4519.25|4519.25|4521.81|4521.81|4519.1|4519.1|0
1729861200000|2024-10-25 13:00:00|4519.58|4519.58|4514.7|4514.7|4521.83|4521.83|4514.47|4514.47|0
1729861500000|2024-10-25 13:05:00|4514.47|4514.47|4511.57|4511.57|4514.47|4514.47|4510.1|4510.1|0
1729861800000|2024-10-25 13:10:00|4511.61|4511.61|4514.66|4514.66|4516.27|4516.27|4511.04|4511.04|0
1729862100000|2024-10-25 13:15:00|4514.79|4514.79|4512.84|4512.84|4515.52|4515.52|4512.7|4512.7|0
1729862400000|2024-10-25 13:20:00|4513.11|4513.11|4512.84|4512.84|4515.73|4515.73|4512.84|4512.84|0
1729862700000|2024-10-25 13:25:00|4512.98|4512.98|4512.4|4512.4|4514.18|4514.18|4512.39|4512.39|0
1729863000000|2024-10-25 13:30:00|4512.06|4512.06|4505.3|4505.3|4518.83|4518.83|4505.3|4505.3|0
1729863300000|2024-10-25 13:35:00|4505.54|4505.54|4498.27|4498.27|4505.54|4505.54|4498.27|4498.27|0
1729863600000|2024-10-25 13:40:00|4498.53|4498.53|4492.42|4492.42|4498.53|4498.53|4488.8|4488.8|0
1729863900000|2024-10-25 13:45:00|4492.66|4492.66|4491.97|4491.97|4497.5|4497.5|4488.56|4488.56|0
1729864200000|2024-10-25 13:50:00|4492.31|4492.31|4493.96|4493.96|4496.01|4496.01|4491.63|4491.63|0
1729864500000|2024-10-25 13:55:00|4494.1|4494.1|4493.21|4493.21|4494.43|4494.43|4490.16|4490.16|0
1729864800000|2024-10-25 14:00:00|4493.22|4493.22|4487.75|4487.75|4493.22|4493.22|4483.51|4483.51|0
1729865100000|2024-10-25 14:05:00|4487.63|4487.63|4488.68|4488.68|4493.53|4493.53|4487.1|4487.1|0
1729865400000|2024-10-25 14:10:00|4488.8|4488.8|4487.51|4487.51|4490.09|4490.09|4486.7|4486.7|0
1729865700000|2024-10-25 14:15:00|4487.5|4487.5|4490.06|4490.06|4494.99|4494.99|4487.21|4487.21|0
1729866000000|2024-10-25 14:20:00|4490.29|4490.29|4490.56|4490.56|4492.51|4492.51|4487.91|4487.91|0
1729866300000|2024-10-25 14:25:00|4490.78|4490.78|4488.45|4488.45|4494.64|4494.64|4488.22|4488.22|0
1729866600000|2024-10-25 14:30:00|4488.22|4488.22|4483.08|4483.08|4490.29|4490.29|4482.37|4482.37|0
1729866900000|2024-10-25 14:35:00|4483.2|4483.2|4483.91|4483.91|4485.79|4485.79|4481|4481|0
1729867200000|2024-10-25 14:40:00|4483.93|4483.93|4481.82|4481.82|4484.2|4484.2|4480.95|4480.95|0
1729867500000|2024-10-25 14:45:00|4481.69|4481.69|4474.76|4474.76|4482.37|4482.37|4473|4473|0
1729867800000|2024-10-25 14:50:00|4474.96|4474.96|4476.59|4476.59|4478.26|4478.26|4474.1|4474.1|0
1729868100000|2024-10-25 14:55:00|4476.81|4476.81|4477.72|4477.72|4479.01|4479.01|4474.64|4474.64|0
1729868400000|2024-10-25 15:00:00|4477.8|4477.8|4470.67|4470.67|4478|4478|4470.67|4470.67|0
1729868700000|2024-10-25 15:05:00|4470.79|4470.79|4469.2|4469.2|4471.84|4471.84|4468.87|4468.87|0
1729869000000|2024-10-25 15:10:00|4468.98|4468.98|4463.08|4463.08|4469.08|4469.08|4462.97|4462.97|0
1729869300000|2024-10-25 15:15:00|4463.22|4463.22|4464.15|4464.15|4464.92|4464.92|4462.58|4462.58|0
1729869600000|2024-10-25 15:20:00|4464.16|4464.16|4459.08|4459.08|4464.16|4464.16|4457.94|4457.94|0
1729869900000|2024-10-25 15:25:00|4459.3|4459.3|4457.37|4457.37|4460.48|4460.48|4456.65|4456.65|0
1730103300000|2024-10-28 08:15:00|4471.22|4471.22|4481.83|4481.83|4482.92|4482.92|4469.01|4469.01|0
1730103600000|2024-10-28 08:20:00|4481.38|4481.38|4483.02|4483.02|4489.89|4489.89|4479.76|4479.76|0
1730103900000|2024-10-28 08:25:00|4482.98|4482.98|4486.83|4486.83|4488.33|4488.33|4482.32|4482.32|0
1730104200000|2024-10-28 08:30:00|4486.39|4486.39|4476.68|4476.68|4486.39|4486.39|4476.68|4476.68|0
1730104500000|2024-10-28 08:35:00|4476.23|4476.23|4478.16|4478.16|4478.16|4478.16|4470.03|4470.03|0
1730104800000|2024-10-28 08:40:00|4477.83|4477.83|4474.7|4474.7|4478.16|4478.16|4470.39|4470.39|0
1730105100000|2024-10-28 08:45:00|4475.29|4475.29|4477.49|4477.49|4478.12|4478.12|4475.2|4475.2|0
1730105400000|2024-10-28 08:50:00|4477.82|4477.82|4471.7|4471.7|4477.83|4477.83|4470.32|4470.32|0
1730105700000|2024-10-28 08:55:00|4472.03|4472.03|4467.12|4467.12|4473.28|4473.28|4464.13|4464.13|0
1730106000000|2024-10-28 09:00:00|4467.38|4467.38|4462.04|4462.04|4467.38|4467.38|4458.63|4458.63|0
1730106300000|2024-10-28 09:05:00|4461.71|4461.71|4464.74|4464.74|4465.12|4465.12|4457.57|4457.57|0
1730106600000|2024-10-28 09:10:00|4465.4|4465.4|4462.2|4462.2|4467.95|4467.95|4462.2|4462.2|0
1730106900000|2024-10-28 09:15:00|4462.79|4462.79|4461.13|4461.13|4463.76|4463.76|4458.73|4458.73|0
1730107200000|2024-10-28 09:20:00|4461|4461|4450.47|4450.47|4461.21|4461.21|4450.36|4450.36|0
1730107500000|2024-10-28 09:25:00|4450.43|4450.43|4448.01|4448.01|4452.26|4452.26|4448.01|4448.01|0
1730107800000|2024-10-28 09:30:00|4448.09|4448.09|4446.95|4446.95|4448.29|4448.29|4440.02|4440.02|0
1730108100000|2024-10-28 09:35:00|4447.33|4447.33|4449.23|4449.23|4450.89|4450.89|4447.02|4447.02|0
1730108400000|2024-10-28 09:40:00|4449|4449|4448.52|4448.52|4452.2|4452.2|4448.18|4448.18|0
1730108700000|2024-10-28 09:45:00|4448.65|4448.65|4443.91|4443.91|4449.85|4449.85|4443.38|4443.38|0
1730109000000|2024-10-28 09:50:00|4444.13|4444.13|4446.87|4446.87|4447.35|4447.35|4443.31|4443.31|0
1730109300000|2024-10-28 09:55:00|4447.09|4447.09|4453.08|4453.08|4453.61|4453.61|4447.09|4447.09|0
1730109600000|2024-10-28 10:00:00|4452.41|4452.41|4446.51|4446.51|4454.93|4454.93|4446.51|4446.51|0
1730109900000|2024-10-28 10:05:00|4446.29|4446.29|4442.77|4442.77|4446.79|4446.79|4442.26|4442.26|0
1730110200000|2024-10-28 10:10:00|4442.74|4442.74|4445.06|4445.06|4445.06|4445.06|4441.07|4441.07|0
1730110500000|2024-10-28 10:15:00|4444.99|4444.99|4447.66|4447.66|4448.98|4448.98|4443.81|4443.81|0
1730110800000|2024-10-28 10:20:00|4447.92|4447.92|4452.34|4452.34|4452.68|4452.68|4447.59|4447.59|0
1730111100000|2024-10-28 10:25:00|4452.38|4452.38|4452.47|4452.47|4454.83|4454.83|4452.12|4452.12|0
1730111400000|2024-10-28 10:30:00|4452.6|4452.6|4453.53|4453.53|4454.77|4454.77|4452.55|4452.55|0
1730111700000|2024-10-28 10:35:00|4453.2|4453.2|4458.91|4458.91|4460.15|4460.15|4452.86|4452.86|0
1730112000000|2024-10-28 10:40:00|4458.94|4458.94|4458.16|4458.16|4461.67|4461.67|4458.03|4458.03|0
1730112300000|2024-10-28 10:45:00|4458.38|4458.38|4449.19|4449.19|4458.38|4458.38|4448.9|4448.9|0
1730112600000|2024-10-28 10:50:00|4448.83|4448.83|4442.39|4442.39|4448.83|4448.83|4442.39|4442.39|0
1730112900000|2024-10-28 10:55:00|4442.16|4442.16|4437.66|4437.66|4444.56|4444.56|4435.66|4435.66|0
1730113200000|2024-10-28 11:00:00|4437.52|4437.52|4434.49|4434.49|4438.48|4438.48|4433.79|4433.79|0
1730113500000|2024-10-28 11:05:00|4434.9|4434.9|4438|4438|4439.95|4439.95|4434.9|4434.9|0
1730113800000|2024-10-28 11:10:00|4437.97|4437.97|4434.52|4434.52|4438.7|4438.7|4434.52|4434.52|0
1730114100000|2024-10-28 11:15:00|4434.4|4434.4|4430.69|4430.69|4436.58|4436.58|4429.65|4429.65|0
1730114400000|2024-10-28 11:20:00|4430.55|4430.55|4423.9|4423.9|4430.55|4430.55|4417.22|4417.22|0
1730114700000|2024-10-28 11:25:00|4424.9|4424.9|4423.5|4423.5|4427.67|4427.67|4423.05|4423.05|0
1730115000000|2024-10-28 11:30:00|4423.26|4423.26|4421.75|4421.75|4423.26|4423.26|4415.58|4415.58|0
1730115300000|2024-10-28 11:35:00|4421.53|4421.53|4425.35|4425.35|4426.18|4426.18|4421.02|4421.02|0
1730115600000|2024-10-28 11:40:00|4425.91|4425.91|4429.99|4429.99|4429.99|4429.99|4425.68|4425.68|0
1730115900000|2024-10-28 11:45:00|4429.76|4429.76|4430.81|4430.81|4431.48|4431.48|4429.1|4429.1|0
1730116200000|2024-10-28 11:50:00|4430.61|4430.61|4428.4|4428.4|4432.28|4432.28|4428.28|4428.28|0
1730116500000|2024-10-28 11:55:00|4428.73|4428.73|4424.39|4424.39|4429.66|4429.66|4424.39|4424.39|0
1730116800000|2024-10-28 12:00:00|4424.41|4424.41|4428.46|4428.46|4428.46|4428.46|4424.41|4424.41|0
1730117100000|2024-10-28 12:05:00|4428.5|4428.5|4425.19|4425.19|4430.38|4430.38|4424.11|4424.11|0
1730117400000|2024-10-28 12:10:00|4424.96|4424.96|4426.05|4426.05|4426.05|4426.05|4422.7|4422.7|0
1730117700000|2024-10-28 12:15:00|4426.08|4426.08|4421.44|4421.44|4426.55|4426.55|4420.69|4420.69|0
1730118000000|2024-10-28 12:20:00|4421.17|4421.17|4417.48|4417.48|4421.3|4421.3|4415.49|4415.49|0
1730118300000|2024-10-28 12:25:00|4417.14|4417.14|4416.53|4416.53|4419.42|4419.42|4415.99|4415.99|0
1730118600000|2024-10-28 12:30:00|4416.67|4416.67|4421.62|4421.62|4421.62|4421.62|4414.08|4414.08|0
1730118900000|2024-10-28 12:35:00|4421.49|4421.49|4422.18|4422.18|4423.21|4423.21|4419.76|4419.76|0
1730119200000|2024-10-28 12:40:00|4423.67|4423.67|4427.25|4427.25|4427.25|4427.25|4422.73|4422.73|0
1730119500000|2024-10-28 12:45:00|4427.32|4427.32|4426.4|4426.4|4427.88|4427.88|4423.31|4423.31|0
1730119800000|2024-10-28 12:50:00|4426.73|4426.73|4423.88|4423.88|4428.22|4428.22|4423.36|4423.36|0
1730120100000|2024-10-28 12:55:00|4423.93|4423.93|4425.16|4425.16|4428.42|4428.42|4423.8|4423.8|0
1730120400000|2024-10-28 13:00:00|4426.09|4426.09|4428.42|4428.42|4429.87|4429.87|4426.09|4426.09|0
1730120700000|2024-10-28 13:05:00|4428.54|4428.54|4429.31|4429.31|4431.59|4431.59|4426.94|4426.94|0
1730121000000|2024-10-28 13:10:00|4429.53|4429.53|4427.86|4427.86|4430.17|4430.17|4427.86|4427.86|0
1730121300000|2024-10-28 13:15:00|4427.65|4427.65|4429.11|4429.11|4429.45|4429.45|4426.38|4426.38|0
1730121600000|2024-10-28 13:20:00|4429.45|4429.45|4429.85|4429.85|4431.13|4431.13|4428.7|4428.7|0
1730121900000|2024-10-28 13:25:00|4430.11|4430.11|4429.81|4429.81|4433.48|4433.48|4429.81|4429.81|0
1730122200000|2024-10-28 13:30:00|4429.14|4429.14|4440.91|4440.91|4441.1|4441.1|4426.92|4426.92|0
1730122500000|2024-10-28 13:35:00|4440.36|4440.36|4450.32|4450.32|4450.32|4450.32|4439.12|4439.12|0
1730122800000|2024-10-28 13:40:00|4450.65|4450.65|4455.19|4455.19|4457.32|4457.32|4450.65|4450.65|0
1730123100000|2024-10-28 13:45:00|4455.06|4455.06|4454.42|4454.42|4455.13|4455.13|4449.97|4449.97|0
1730123400000|2024-10-28 13:50:00|4454.38|4454.38|4458.76|4458.76|4459.56|4459.56|4452.4|4452.4|0
1730123700000|2024-10-28 13:55:00|4458.8|4458.8|4450.37|4450.37|4458.8|4458.8|4448.89|4448.89|0
1730124000000|2024-10-28 14:00:00|4450.7|4450.7|4446.72|4446.72|4452.87|4452.87|4446.72|4446.72|0
1730124300000|2024-10-28 14:05:00|4446.96|4446.96|4451.02|4451.02|4451.15|4451.15|4446.73|4446.73|0
1730124600000|2024-10-28 14:10:00|4451.03|4451.03|4452.75|4452.75|4453.06|4453.06|4450.38|4450.38|0
1730124900000|2024-10-28 14:15:00|4452.98|4452.98|4452.03|4452.03|4456.47|4456.47|4452.03|4452.03|0
1730125200000|2024-10-28 14:20:00|4451.8|4451.8|4455.96|4455.96|4456.74|4456.74|4451.39|4451.39|0
1730125500000|2024-10-28 14:25:00|4456.22|4456.22|4459.64|4459.64|4459.91|4459.91|4456.22|4456.22|0
1730125800000|2024-10-28 14:30:00|4459.78|4459.78|4459.99|4459.99|4462.45|4462.45|4459.1|4459.1|0
1730126100000|2024-10-28 14:35:00|4459.43|4459.43|4461.75|4461.75|4462.65|4462.65|4458.98|4458.98|0
1730126400000|2024-10-28 14:40:00|4461.99|4461.99|4471.22|4471.22|4471.22|4471.22|4461.99|4461.99|0
1730126700000|2024-10-28 14:45:00|4471.35|4471.35|4472.23|4472.23|4472.93|4472.93|4471.2|4471.2|0
1730127000000|2024-10-28 14:50:00|4472.46|4472.46|4475.61|4475.61|4475.75|4475.75|4472.23|4472.23|0
1730127300000|2024-10-28 14:55:00|4475.53|4475.53|4480.44|4480.44|4480.77|4480.77|4475.53|4475.53|0
1730127600000|2024-10-28 15:00:00|4480.64|4480.64|4479.27|4479.27|4480.99|4480.99|4478.28|4478.28|0
1730127900000|2024-10-28 15:05:00|4479.39|4479.39|4481.68|4481.68|4482.26|4482.26|4479.1|4479.1|0
1730128200000|2024-10-28 15:10:00|4481.91|4481.91|4491.45|4491.45|4491.8|4491.8|4481.91|4481.91|0
1730128500000|2024-10-28 15:15:00|4491.11|4491.11|4493.56|4493.56|4493.68|4493.68|4488.86|4488.86|0
1730128800000|2024-10-28 15:20:00|4493.42|4493.42|4492.9|4492.9|4493.98|4493.98|4492.39|4492.39|0
1730129100000|2024-10-28 15:25:00|4493.36|4493.36|4489.88|4489.88|4494.79|4494.79|4489.75|4489.75|0
1730129400000|2024-10-28 15:30:00|4490.22|4490.22|4486.96|4486.96|4491.3|4491.3|4486.83|4486.83|0
1730129700000|2024-10-28 15:35:00|4487.29|4487.29|4481.25|4481.25|4487.29|4487.29|4480.58|4480.58|0
1730130000000|2024-10-28 15:40:00|4481.37|4481.37|4480.68|4480.68|4481.47|4481.47|4479.64|4479.64|0
1730130300000|2024-10-28 15:45:00|4480.35|4480.35|4476.06|4476.06|4481.18|4481.18|4475.45|4475.45|0
1730130600000|2024-10-28 15:50:00|4475.93|4475.93|4477.67|4477.67|4478.08|4478.08|4474.78|4474.78|0
1730130900000|2024-10-28 15:55:00|4477.55|4477.55|4475.95|4475.95|4477.88|4477.88|4475.63|4475.63|0
1730131200000|2024-10-28 16:00:00|4476.02|4476.02|4475.2|4475.2|4477.12|4477.12|4473.48|4473.48|0
1730131500000|2024-10-28 16:05:00|4475.33|4475.33|4479.77|4479.77|4480.35|4480.35|4475.33|4475.33|0
1730131800000|2024-10-28 16:10:00|4479.56|4479.56|4480.89|4480.89|4481.56|4481.56|4479.48|4479.48|0
1730132100000|2024-10-28 16:15:00|4480.81|4480.81|4483.86|4483.86|4485.13|4485.13|4480.58|4480.58|0
1730132400000|2024-10-28 16:20:00|4484.2|4484.2|4486.2|4486.2|4486.2|4486.2|4484.2|4484.2|0
1730132700000|2024-10-28 16:25:00|4486.07|4486.07|4485.67|4485.67|4487.76|4487.76|4485.52|4485.52|0
1730189700000|2024-10-29 08:15:00|4558.51|4558.51|4567.21|4567.21|4567.21|4567.21|4552.55|4552.55|0
1730190000000|2024-10-29 08:20:00|4567.25|4567.25|4566.89|4566.89|4573.87|4573.87|4563.11|4563.11|0
1730190300000|2024-10-29 08:25:00|4566.75|4566.75|4573.94|4573.94|4573.94|4573.94|4559.77|4559.77|0
1730190600000|2024-10-29 08:30:00|4574.07|4574.07|4583.57|4583.57|4584.58|4584.58|4574.07|4574.07|0
1730190900000|2024-10-29 08:35:00|4583.8|4583.8|4601.96|4601.96|4604.16|4604.16|4583.08|4583.08|0
1730191200000|2024-10-29 08:40:00|4601.81|4601.81|4591.97|4591.97|4601.98|4601.98|4587.62|4587.62|0
1730191500000|2024-10-29 08:45:00|4591.3|4591.3|4578.4|4578.4|4592.62|4592.62|4576.22|4576.22|0
1730191800000|2024-10-29 08:50:00|4579.07|4579.07|4579.77|4579.77|4587.02|4587.02|4574.98|4574.98|0
1730192100000|2024-10-29 08:55:00|4579.43|4579.43|4577.56|4577.56|4581.57|4581.57|4572.61|4572.61|0
1730192400000|2024-10-29 09:00:00|4577.43|4577.43|4578.8|4578.8|4580.12|4580.12|4573.61|4573.61|0
1730192700000|2024-10-29 09:05:00|4579.13|4579.13|4585.8|4585.8|4589.14|4589.14|4579.13|4579.13|0
1730193000000|2024-10-29 09:10:00|4586.14|4586.14|4588.09|4588.09|4591.6|4591.6|4586.14|4586.14|0
1730193300000|2024-10-29 09:15:00|4588.36|4588.36|4598.18|4598.18|4598.18|4598.18|4588.36|4588.36|0
1730193600000|2024-10-29 09:20:00|4598.51|4598.51|4596.87|4596.87|4600.36|4600.36|4594.88|4594.88|0
1730193900000|2024-10-29 09:25:00|4597.14|4597.14|4606.43|4606.43|4606.43|4606.43|4596.64|4596.64|0
1730194200000|2024-10-29 09:30:00|4606.1|4606.1|4608.31|4608.31|4614.44|4614.44|4606.1|4606.1|0
1730194500000|2024-10-29 09:35:00|4608.18|4608.18|4606.39|4606.39|4613.88|4613.88|4606.39|4606.39|0
1730194800000|2024-10-29 09:40:00|4607.06|4607.06|4602.61|4602.61|4609.02|4609.02|4600.52|4600.52|0
1730195100000|2024-10-29 09:45:00|4602.73|4602.73|4591.85|4591.85|4603.14|4603.14|4591.85|4591.85|0
1730195400000|2024-10-29 09:50:00|4591.77|4591.77|4591.73|4591.73|4595.74|4595.74|4587.8|4587.8|0
1730195700000|2024-10-29 09:55:00|4591.86|4591.86|4597.75|4597.75|4597.9|4597.9|4591.81|4591.81|0
1730196000000|2024-10-29 10:00:00|4597.6|4597.6|4602.05|4602.05|4605.5|4605.5|4597.53|4597.53|0
1730196300000|2024-10-29 10:05:00|4601.78|4601.78|4595.52|4595.52|4601.78|4601.78|4591.18|4591.18|0
1730196600000|2024-10-29 10:10:00|4595.85|4595.85|4583.38|4583.38|4596.24|4596.24|4582.62|4582.62|0
1730196900000|2024-10-29 10:15:00|4583.45|4583.45|4575.35|4575.35|4584.88|4584.88|4574.13|4574.13|0
1730197200000|2024-10-29 10:20:00|4574.42|4574.42|4578.7|4578.7|4579.05|4579.05|4573.04|4573.04|0
1730197500000|2024-10-29 10:25:00|4578.78|4578.78|4575.01|4575.01|4579.79|4579.79|4574.23|4574.23|0
1730197800000|2024-10-29 10:30:00|4574|4574|4570.72|4570.72|4574.6|4574.6|4570.72|4570.72|0
1730198100000|2024-10-29 10:35:00|4571.05|4571.05|4567.21|4567.21|4571.76|4571.76|4566.07|4566.07|0
1730198400000|2024-10-29 10:40:00|4567.17|4567.17|4568.17|4568.17|4569.93|4569.93|4566.32|4566.32|0
1730198700000|2024-10-29 10:45:00|4568.5|4568.5|4574.94|4574.94|4575.27|4575.27|4568.5|4568.5|0
1730199000000|2024-10-29 10:50:00|4574.55|4574.55|4578.96|4578.96|4579.74|4579.74|4573.39|4573.39|0
1730199300000|2024-10-29 10:55:00|4579.12|4579.12|4578.29|4578.29|4581.92|4581.92|4577.83|4577.83|0
1730199600000|2024-10-29 11:00:00|4578.25|4578.25|4579.82|4579.82|4579.82|4579.82|4574.61|4574.61|0
1730199900000|2024-10-29 11:05:00|4579.7|4579.7|4573.78|4573.78|4579.7|4579.7|4573.78|4573.78|0
1730200200000|2024-10-29 11:10:00|4573.91|4573.91|4574.53|4574.53|4577.22|4577.22|4573.19|4573.19|0
1730200500000|2024-10-29 11:15:00|4574.41|4574.41|4577.3|4577.3|4577.52|4577.52|4573.32|4573.32|0
1730200800000|2024-10-29 11:20:00|4577.07|4577.07|4584.91|4584.91|4584.91|4584.91|4576.94|4576.94|0
1730201100000|2024-10-29 11:25:00|4584.9|4584.9|4582.86|4582.86|4584.9|4584.9|4582.53|4582.53|0
1730201400000|2024-10-29 11:30:00|4581.86|4581.86|4579.25|4579.25|4581.86|4581.86|4578.74|4578.74|0
1730201700000|2024-10-29 11:35:00|4579.39|4579.39|4572.07|4572.07|4579.51|4579.51|4572.07|4572.07|0
1730202000000|2024-10-29 11:40:00|4571.06|4571.06|4577.58|4577.58|4577.91|4577.91|4568.24|4568.24|0
1730202300000|2024-10-29 11:45:00|4577.65|4577.65|4579.24|4579.24|4579.91|4579.91|4576.19|4576.19|0
1730202600000|2024-10-29 11:50:00|4579.01|4579.01|4568.89|4568.89|4579.37|4579.37|4568.89|4568.89|0
1730202900000|2024-10-29 11:55:00|4568.87|4568.87|4570.12|4570.12|4570.65|4570.65|4566.87|4566.87|0
1730203200000|2024-10-29 12:00:00|4569.79|4569.79|4568.48|4568.48|4573.24|4573.24|4567.96|4567.96|0
1730203500000|2024-10-29 12:05:00|4568.35|4568.35|4569.94|4569.94|4571.22|4571.22|4568.22|4568.22|0
1730203800000|2024-10-29 12:10:00|4569.6|4569.6|4571.61|4571.61|4572.15|4572.15|4569.04|4569.04|0
1730204100000|2024-10-29 12:15:00|4571.56|4571.56|4571.56|4571.56|4571.56|4571.56|4571.56|4571.56|0
1730204400000|2024-10-29 12:20:00|4571.62|4571.62|4568.67|4568.67|4571.75|4571.75|4567.8|4567.8|0
1730204700000|2024-10-29 12:25:00|4568.89|4568.89|4567.62|4567.62|4568.89|4568.89|4566.02|4566.02|0
1730205000000|2024-10-29 12:30:00|4566.96|4566.96|4566.02|4566.02|4568.95|4568.95|4563.45|4563.45|0
1730205300000|2024-10-29 12:35:00|4566.14|4566.14|4563.06|4563.06|4567.81|4567.81|4562.14|4562.14|0
1730205600000|2024-10-29 12:40:00|4562.82|4562.82|4557.41|4557.41|4562.82|4562.82|4557.41|4557.41|0
1730205900000|2024-10-29 12:45:00|4557.67|4557.67|4564.24|4564.24|4565.24|4565.24|4557.43|4557.43|0
1730206200000|2024-10-29 12:50:00|4564.01|4564.01|4557.92|4557.92|4564.01|4564.01|4557.92|4557.92|0
1730206500000|2024-10-29 12:55:00|4557.53|4557.53|4559.61|4559.61|4559.95|4559.95|4554.46|4554.46|0
1730206800000|2024-10-29 13:00:00|4559.87|4559.87|4560.97|4560.97|4560.97|4560.97|4555.8|4555.8|0
1730207100000|2024-10-29 13:05:00|4560.98|4560.98|4559.45|4559.45|4562.14|4562.14|4558.38|4558.38|0
1730207400000|2024-10-29 13:10:00|4558.94|4558.94|4552.27|4552.27|4559.72|4559.72|4552.14|4552.14|0
1730207700000|2024-10-29 13:15:00|4551.94|4551.94|4554.46|4554.46|4555.36|4555.36|4550.36|4550.36|0
1730208000000|2024-10-29 13:20:00|4554.6|4554.6|4554.23|4554.23|4556.24|4556.24|4553.58|4553.58|0
1730208300000|2024-10-29 13:25:00|4552.89|4552.89|4545.48|4545.48|4554.42|4554.42|4544.48|4544.48|0
1730208600000|2024-10-29 13:30:00|4545.71|4545.71|4553.85|4553.85|4564.11|4564.11|4545.71|4545.71|0
1730208900000|2024-10-29 13:35:00|4554.52|4554.52|4557.74|4557.74|4561.93|4561.93|4552.33|4552.33|0
1730209200000|2024-10-29 13:40:00|4558.4|4558.4|4557.2|4557.2|4560.14|4560.14|4555.25|4555.25|0
1730209500000|2024-10-29 13:45:00|4558.2|4558.2|4565.19|4565.19|4568.51|4568.51|4558.2|4558.2|0
1730209800000|2024-10-29 13:50:00|4564.86|4564.86|4567.19|4567.19|4568.01|4568.01|4562.27|4562.27|0
1730210100000|2024-10-29 13:55:00|4566.93|4566.93|4566.6|4566.6|4570.38|4570.38|4565.3|4565.3|0
1730210400000|2024-10-29 14:00:00|4565.22|4565.22|4560.94|4560.94|4566.77|4566.77|4559.11|4559.11|0
1730210700000|2024-10-29 14:05:00|4561.28|4561.28|4559.17|4559.17|4565.24|4565.24|4557.14|4557.14|0
1730211000000|2024-10-29 14:10:00|4559.05|4559.05|4561.75|4561.75|4564.88|4564.88|4558.25|4558.25|0
1730211300000|2024-10-29 14:15:00|4561.08|4561.08|4561.07|4561.07|4565.38|4565.38|4560.62|4560.62|0
1730211600000|2024-10-29 14:20:00|4561.2|4561.2|4565.32|4565.32|4565.32|4565.32|4557.91|4557.91|0
1730211900000|2024-10-29 14:25:00|4564.65|4564.65|4551.71|4551.71|4564.65|4564.65|4551.58|4551.58|0
1730212200000|2024-10-29 14:30:00|4551.78|4551.78|4540.58|4540.58|4551.78|4551.78|4540.24|4540.24|0
1730212500000|2024-10-29 14:35:00|4541.37|4541.37|4547.34|4547.34|4547.34|4547.34|4540.16|4540.16|0
1730212800000|2024-10-29 14:40:00|4547.45|4547.45|4540.98|4540.98|4552.08|4552.08|4540.83|4540.83|0
1730213100000|2024-10-29 14:45:00|4540.52|4540.52|4546.42|4546.42|4547.29|4547.29|4539.8|4539.8|0
1730213400000|2024-10-29 14:50:00|4547.22|4547.22|4547.03|4547.03|4547.9|4547.9|4544.97|4544.97|0
1730213700000|2024-10-29 14:55:00|4546.69|4546.69|4550.05|4550.05|4551.14|4551.14|4545.76|4545.76|0
1730214000000|2024-10-29 15:00:00|4549.91|4549.91|4540.5|4540.5|4551.02|4551.02|4540.5|4540.5|0
1730214300000|2024-10-29 15:05:00|4539.83|4539.83|4535.86|4535.86|4543.15|4543.15|4535.17|4535.17|0
1730214600000|2024-10-29 15:10:00|4535.87|4535.87|4538.54|4538.54|4539.41|4539.41|4535.2|4535.2|0
1730214900000|2024-10-29 15:15:00|4538.32|4538.32|4538.21|4538.21|4543.78|4543.78|4537.3|4537.3|0
1730215200000|2024-10-29 15:20:00|4538.09|4538.09|4537.8|4537.8|4539.69|4539.69|4536.29|4536.29|0
1730215500000|2024-10-29 15:25:00|4538.13|4538.13|4535.63|4535.63|4538.74|4538.74|4535.63|4535.63|0
1730215800000|2024-10-29 15:30:00|4534.94|4534.94|4534.56|4534.56|4535.76|4535.76|4532.86|4532.86|0
1730216100000|2024-10-29 15:35:00|4534.63|4534.63|4534.38|4534.38|4534.97|4534.97|4532.39|4532.39|0
1730216400000|2024-10-29 15:40:00|4533.93|4533.93|4530.83|4530.83|4534.31|4534.31|4530.83|4530.83|0
1730216700000|2024-10-29 15:45:00|4530.49|4530.49|4525.57|4525.57|4530.6|4530.6|4525|4525|0
1730217000000|2024-10-29 15:50:00|4525.31|4525.31|4521.79|4521.79|4525.31|4525.31|4519.68|4519.68|0
1730217300000|2024-10-29 15:55:00|4521.66|4521.66|4520.1|4520.1|4522.51|4522.51|4518.57|4518.57|0
1730217600000|2024-10-29 16:00:00|4519.87|4519.87|4522.84|4522.84|4524.59|4524.59|4519.65|4519.65|0
1730217900000|2024-10-29 16:05:00|4522.61|4522.61|4521.6|4521.6|4523.02|4523.02|4520.47|4520.47|0
1730218200000|2024-10-29 16:10:00|4521.73|4521.73|4523.05|4523.05|4524.5|4524.5|4521.58|4521.58|0
1730218500000|2024-10-29 16:15:00|4522.83|4522.83|4521.83|4521.83|4524.98|4524.98|4520.33|4520.33|0
1730218800000|2024-10-29 16:20:00|4521.96|4521.96|4520.58|4520.58|4522.19|4522.19|4516.4|4516.4|0
1730219100000|2024-10-29 16:25:00|4520.7|4520.7|4519.07|4519.07|4521|4521|4518.37|4518.37|0
1730276100000|2024-10-30 08:15:00|4531.96|4531.96|4524.82|4524.82|4532.99|4532.99|4519.97|4519.97|0
1730276400000|2024-10-30 08:20:00|4524.9|4524.9|4514.6|4514.6|4524.9|4524.9|4513.45|4513.45|0
1730276700000|2024-10-30 08:25:00|4514.26|4514.26|4517.92|4517.92|4518.82|4518.82|4511.8|4511.8|0
1730277000000|2024-10-30 08:30:00|4517.89|4517.89|4522.52|4522.52|4524.02|4524.02|4515.65|4515.65|0
1730277300000|2024-10-30 08:35:00|4522.85|4522.85|4523.79|4523.79|4525.6|4525.6|4520.92|4520.92|0
1730277600000|2024-10-30 08:40:00|4523.94|4523.94|4516.29|4516.29|4524.27|4524.27|4515.01|4515.01|0
1730277900000|2024-10-30 08:45:00|4516.62|4516.62|4507.19|4507.19|4516.62|4516.62|4502.91|4502.91|0
1730278200000|2024-10-30 08:50:00|4506.85|4506.85|4504.47|4504.47|4509.42|4509.42|4502.45|4502.45|0
1730278500000|2024-10-30 08:55:00|4502.26|4502.26|4514.66|4514.66|4514.66|4514.66|4498.43|4498.43|0
1730278800000|2024-10-30 09:00:00|4514.81|4514.81|4529.22|4529.22|4529.22|4529.22|4513.75|4513.75|0
1730279100000|2024-10-30 09:05:00|4529.89|4529.89|4531.09|4531.09|4534.95|4534.95|4525.72|4525.72|0
1730279400000|2024-10-30 09:10:00|4530.83|4530.83|4529.32|4529.32|4530.83|4530.83|4525.43|4525.43|0
1730279700000|2024-10-30 09:15:00|4529.19|4529.19|4527.26|4527.26|4529.19|4529.19|4525.35|4525.35|0
1730280000000|2024-10-30 09:20:00|4527.03|4527.03|4531.73|4531.73|4534.32|4534.32|4525.57|4525.57|0
1730280300000|2024-10-30 09:25:00|4532.06|4532.06|4532.61|4532.61|4532.61|4532.61|4526.18|4526.18|0
1730280600000|2024-10-30 09:30:00|4533.21|4533.21|4525.78|4525.78|4533.6|4533.6|4525.24|4525.24|0
1730280900000|2024-10-30 09:35:00|4526.31|4526.31|4532.07|4532.07|4533.47|4533.47|4524.25|4524.25|0
1730281200000|2024-10-30 09:40:00|4532.2|4532.2|4531.97|4531.97|4532.2|4532.2|4528.21|4528.21|0
1730281500000|2024-10-30 09:45:00|4532.09|4532.09|4529.9|4529.9|4534.09|4534.09|4527.11|4527.11|0
1730281800000|2024-10-30 09:50:00|4529.68|4529.68|4538.86|4538.86|4538.86|4538.86|4529.34|4529.34|0
1730282100000|2024-10-30 09:55:00|4538.99|4538.99|4528.95|4528.95|4538.99|4538.99|4528.48|4528.48|0
1730282400000|2024-10-30 10:00:00|4528.69|4528.69|4522.92|4522.92|4531.71|4531.71|4522.92|4522.92|0
1730282700000|2024-10-30 10:05:00|4523.18|4523.18|4531.65|4531.65|4531.65|4531.65|4523.18|4523.18|0
1730283000000|2024-10-30 10:10:00|4531.24|4531.24|4531.79|4531.79|4533.56|4533.56|4529.79|4529.79|0
1730283300000|2024-10-30 10:15:00|4531.63|4531.63|4531.8|4531.8|4532.6|4532.6|4527.59|4527.59|0
1730283600000|2024-10-30 10:20:00|4531.88|4531.88|4532.23|4532.23|4533.57|4533.57|4530.21|4530.21|0
1730283900000|2024-10-30 10:25:00|4532.08|4532.08|4534.41|4534.41|4536.4|4536.4|4529.82|4529.82|0
1730284200000|2024-10-30 10:30:00|4534.74|4534.74|4525.78|4525.78|4535.08|4535.08|4525.78|4525.78|0
1730284500000|2024-10-30 10:35:00|4525.77|4525.77|4532.87|4532.87|4532.87|4532.87|4525.64|4525.64|0
1730284800000|2024-10-30 10:40:00|4533.21|4533.21|4532.66|4532.66|4533.21|4533.21|4531.12|4531.12|0
1730285100000|2024-10-30 10:45:00|4533.55|4533.55|4532.54|4532.54|4534.69|4534.69|4528.7|4528.7|0
1730285400000|2024-10-30 10:50:00|4532.41|4532.41|4529.68|4529.68|4532.41|4532.41|4529.68|4529.68|0
1730285700000|2024-10-30 10:55:00|4529.81|4529.81|4532.92|4532.92|4533.89|4533.89|4528.93|4528.93|0
1730286000000|2024-10-30 11:00:00|4532.97|4532.97|4530.24|4530.24|4532.97|4532.97|4528.23|4528.23|0
1730286300000|2024-10-30 11:05:00|4530.57|4530.57|4531.15|4531.15|4534.53|4534.53|4530.57|4530.57|0
1730286600000|2024-10-30 11:10:00|4531.07|4531.07|4531.33|4531.33|4531.59|4531.59|4529.71|4529.71|0
1730286900000|2024-10-30 11:15:00|4531.36|4531.36|4524.34|4524.34|4531.36|4531.36|4524.34|4524.34|0
1730287200000|2024-10-30 11:20:00|4523.67|4523.67|4523.24|4523.24|4525.23|4525.23|4522.44|4522.44|0
1730287500000|2024-10-30 11:25:00|4523.3|4523.3|4525.56|4525.56|4526.95|4526.95|4522.84|4522.84|0
1730287800000|2024-10-30 11:30:00|4525.5|4525.5|4523.33|4523.33|4526.7|4526.7|4523.29|4523.29|0
1730288100000|2024-10-30 11:35:00|4522.86|4522.86|4524.37|4524.37|4524.88|4524.88|4521.06|4521.06|0
1730288400000|2024-10-30 11:40:00|4524.13|4524.13|4520.47|4520.47|4524.13|4524.13|4520.12|4520.12|0
1730288700000|2024-10-30 11:45:00|4520.35|4520.35|4513.99|4513.99|4520.35|4520.35|4513.74|4513.74|0
1730289000000|2024-10-30 11:50:00|4514.2|4514.2|4513.69|4513.69|4515.26|4515.26|4512.28|4512.28|0
1730289300000|2024-10-30 11:55:00|4513.68|4513.68|4510.73|4510.73|4514.32|4514.32|4510.73|4510.73|0
1730289600000|2024-10-30 12:00:00|4510.33|4510.33|4509.93|4509.93|4513.36|4513.36|4509.36|4509.36|0
1730289900000|2024-10-30 12:05:00|4510.68|4510.68|4512.84|4512.84|4516.08|4516.08|4510.68|4510.68|0
1730290200000|2024-10-30 12:10:00|4512.51|4512.51|4511.57|4511.57|4513.73|4513.73|4510.73|4510.73|0
1730290500000|2024-10-30 12:15:00|4513.03|4513.03|4518.63|4518.63|4522.24|4522.24|4513.03|4513.03|0
1730290800000|2024-10-30 12:20:00|4518.74|4518.74|4515.45|4515.45|4519.62|4519.62|4513.13|4513.13|0
1730291100000|2024-10-30 12:25:00|4515.79|4515.79|4511.63|4511.63|4516.12|4516.12|4511.63|4511.63|0
1730291400000|2024-10-30 12:30:00|4511.36|4511.36|4514.02|4514.02|4515.13|4515.13|4510.53|4510.53|0
1730291700000|2024-10-30 12:35:00|4513.9|4513.9|4515.37|4515.37|4515.37|4515.37|4512.87|4512.87|0
1730292000000|2024-10-30 12:40:00|4514.03|4514.03|4512.73|4512.73|4514.03|4514.03|4511.14|4511.14|0
1730292300000|2024-10-30 12:45:00|4513.09|4513.09|4514.4|4514.4|4515|4515|4512.19|4512.19|0
1730292600000|2024-10-30 12:50:00|4515.4|4515.4|4518.63|4518.63|4520.45|4520.45|4515.07|4515.07|0
1730292900000|2024-10-30 12:55:00|4517.63|4517.63|4515.86|4515.86|4517.63|4517.63|4515.69|4515.69|0
1730293200000|2024-10-30 13:00:00|4514.78|4514.78|4517.33|4517.33|4517.78|4517.78|4512.02|4512.02|0
1730293500000|2024-10-30 13:05:00|4517.1|4517.1|4508.12|4508.12|4517.1|4517.1|4507.85|4507.85|0
1730293800000|2024-10-30 13:10:00|4508.25|4508.25|4513.67|4513.67|4513.67|4513.67|4508.25|4508.25|0
1730294100000|2024-10-30 13:15:00|4513.94|4513.94|4533.94|4533.94|4534.02|4534.02|4513.29|4513.29|0
1730294400000|2024-10-30 13:20:00|4533.82|4533.82|4539.36|4539.36|4547.86|4547.86|4531.92|4531.92|0
1730294700000|2024-10-30 13:25:00|4539.69|4539.69|4539.99|4539.99|4540.65|4540.65|4529.8|4529.8|0
1730295000000|2024-10-30 13:30:00|4538.98|4538.98|4542.26|4542.26|4546.69|4546.69|4528.78|4528.78|0
1730295300000|2024-10-30 13:35:00|4542.57|4542.57|4560.42|4560.42|4560.42|4560.42|4539.76|4539.76|0
1730295600000|2024-10-30 13:40:00|4559.49|4559.49|4557.82|4557.82|4560.47|4560.47|4552.28|4552.28|0
1730295900000|2024-10-30 13:45:00|4557.15|4557.15|4569.92|4569.92|4571.11|4571.11|4557.02|4557.02|0
1730296200000|2024-10-30 13:50:00|4570.16|4570.16|4585.44|4585.44|4585.8|4585.8|4567.79|4567.79|0
1730296500000|2024-10-30 13:55:00|4585.71|4585.71|4580.82|4580.82|4585.84|4585.84|4579.07|4579.07|0
1730296800000|2024-10-30 14:00:00|4580.37|4580.37|4566.32|4566.32|4580.37|4580.37|4565.78|4565.78|0
1730297100000|2024-10-30 14:05:00|4567.33|4567.33|4565.82|4565.82|4567.86|4567.86|4560.64|4560.64|0
1730297400000|2024-10-30 14:10:00|4566.08|4566.08|4555.14|4555.14|4567.24|4567.24|4554.26|4554.26|0
1730297700000|2024-10-30 14:15:00|4554.99|4554.99|4556.09|4556.09|4560.36|4560.36|4554.63|4554.63|0
1730298000000|2024-10-30 14:20:00|4556.76|4556.76|4554.22|4554.22|4564.53|4564.53|4552.92|4552.92|0
1730298300000|2024-10-30 14:25:00|4553.96|4553.96|4549.56|4549.56|4553.96|4553.96|4542.97|4542.97|0
1730298600000|2024-10-30 14:30:00|4549.79|4549.79|4544.83|4544.83|4550.61|4550.61|4540.68|4540.68|0
1730298900000|2024-10-30 14:35:00|4544.71|4544.71|4547.34|4547.34|4547.67|4547.67|4542.31|4542.31|0
1730299200000|2024-10-30 14:40:00|4547.68|4547.68|4539.33|4539.33|4549.49|4549.49|4538.97|4538.97|0
1730299500000|2024-10-30 14:45:00|4539.35|4539.35|4539.04|4539.04|4542.67|4542.67|4536.56|4536.56|0
1730299800000|2024-10-30 14:50:00|4538.8|4538.8|4535.07|4535.07|4540.1|4540.1|4534.83|4534.83|0
1730300100000|2024-10-30 14:55:00|4535.15|4535.15|4534.31|4534.31|4537.66|4537.66|4532.64|4532.64|0
1730300400000|2024-10-30 15:00:00|4534.43|4534.43|4531.46|4531.46|4535.18|4535.18|4530.41|4530.41|0
1730300700000|2024-10-30 15:05:00|4531.59|4531.59|4533.31|4533.31|4535.87|4535.87|4531.55|4531.55|0
1730301000000|2024-10-30 15:10:00|4533.79|4533.79|4534.26|4534.26|4535.67|4535.67|4531.76|4531.76|0
1730301300000|2024-10-30 15:15:00|4534.13|4534.13|4532.96|4532.96|4536.58|4536.58|4529.77|4529.77|0
1730301600000|2024-10-30 15:20:00|4533.25|4533.25|4527.94|4527.94|4534.53|4534.53|4527.94|4527.94|0
1730301900000|2024-10-30 15:25:00|4527.7|4527.7|4528.21|4528.21|4530.04|4530.04|4526.09|4526.09|0
1730302200000|2024-10-30 15:30:00|4528.09|4528.09|4529.67|4529.67|4529.67|4529.67|4525.42|4525.42|0
1730302500000|2024-10-30 15:35:00|4529.79|4529.79|4526.52|4526.52|4530.02|4530.02|4526.05|4526.05|0
1730302800000|2024-10-30 15:40:00|4526.86|4526.86|4528.84|4528.84|4530.51|4530.51|4526.86|4526.86|0
1730303100000|2024-10-30 15:45:00|4529.08|4529.08|4528.09|4528.09|4532.06|4532.06|4528.06|4528.06|0
1730303400000|2024-10-30 15:50:00|4528.02|4528.02|4525.57|4525.57|4528.78|4528.78|4524.29|4524.29|0
1730303700000|2024-10-30 15:55:00|4525.71|4525.71|4522.28|4522.28|4525.8|4525.8|4521.55|4521.55|0
1730304000000|2024-10-30 16:00:00|4522.16|4522.16|4520.24|4520.24|4522.2|4522.2|4519.18|4519.18|0
1730304300000|2024-10-30 16:05:00|4519.58|4519.58|4516.92|4516.92|4520.16|4520.16|4516.61|4516.61|0
1730304600000|2024-10-30 16:10:00|4517.06|4517.06|4518.21|4518.21|4520.13|4520.13|4517.06|4517.06|0
1730304900000|2024-10-30 16:15:00|4517.85|4517.85|4520.94|4520.94|4521.49|4521.49|4517.85|4517.85|0
1730305200000|2024-10-30 16:20:00|4520.95|4520.95|4521.74|4521.74|4522.41|4522.41|4520.2|4520.2|0
1730305500000|2024-10-30 16:25:00|4521.53|4521.53|4520.21|4520.21|4524.32|4524.32|4520.21|4520.21|0
1730362500000|2024-10-31 08:15:00|4524.09|4524.09|4523.09|4523.09|4526.93|4526.93|4519.26|4519.26|0
1730362800000|2024-10-31 08:20:00|4523.43|4523.43|4529.88|4529.88|4533.27|4533.27|4523.43|4523.43|0
1730363100000|2024-10-31 08:25:00|4528.88|4528.88|4533.83|4533.83|4537.26|4537.26|4525.52|4525.52|0
1730363400000|2024-10-31 08:30:00|4533.75|4533.75|4535.33|4535.33|4539.42|4539.42|4533.25|4533.25|0
1730363700000|2024-10-31 08:35:00|4535.26|4535.26|4534.64|4534.64|4536.53|4536.53|4533.89|4533.89|0
1730364000000|2024-10-31 08:40:00|4534.42|4534.42|4531.04|4531.04|4535.19|4535.19|4528.97|4528.97|0
1730364300000|2024-10-31 08:45:00|4531|4531|4533.69|4533.69|4533.92|4533.92|4530.36|4530.36|0
1730364600000|2024-10-31 08:50:00|4533.91|4533.91|4533.79|4533.79|4535.02|4535.02|4530.83|4530.83|0
1730364900000|2024-10-31 08:55:00|4533.94|4533.94|4535.32|4535.32|4538.57|4538.57|4533.29|4533.29|0
1730365200000|2024-10-31 09:00:00|4535.2|4535.2|4539.69|4539.69|4539.76|4539.76|4535.2|4535.2|0
1730365500000|2024-10-31 09:05:00|4538.56|4538.56|4538.81|4538.81|4542.52|4542.52|4537.99|4537.99|0
1730365800000|2024-10-31 09:10:00|4538.8|4538.8|4541.63|4541.63|4544.72|4544.72|4537.22|4537.22|0
1730366100000|2024-10-31 09:15:00|4541.38|4541.38|4537.9|4537.9|4541.38|4541.38|4537.27|4537.27|0
1730366400000|2024-10-31 09:20:00|4537.57|4537.57|4537.62|4537.62|4540.17|4540.17|4535.76|4535.76|0
1730366700000|2024-10-31 09:25:00|4537.4|4537.4|4535.52|4535.52|4538.14|4538.14|4535.3|4535.3|0
1730367000000|2024-10-31 09:30:00|4535.76|4535.76|4537.33|4537.33|4537.61|4537.61|4533.72|4533.72|0
1730367300000|2024-10-31 09:35:00|4537.2|4537.2|4539.53|4539.53|4544.39|4544.39|4537.2|4537.2|0
1730367600000|2024-10-31 09:40:00|4539.58|4539.58|4535.2|4535.2|4540.64|4540.64|4535.2|4535.2|0
1730367900000|2024-10-31 09:45:00|4534.96|4534.96|4528.82|4528.82|4536.19|4536.19|4528.36|4528.36|0
1730368200000|2024-10-31 09:50:00|4528.15|4528.15|4528.98|4528.98|4530.99|4530.99|4527.96|4527.96|0
1730368500000|2024-10-31 09:55:00|4528.85|4528.85|4532.46|4532.46|4534.1|4534.1|4528.71|4528.71|0
1730368800000|2024-10-31 10:00:00|4532.79|4532.79|4536.2|4536.2|4536.2|4536.2|4529.94|4529.94|0
1730369100000|2024-10-31 10:05:00|4536.34|4536.34|4537.14|4537.14|4541.85|4541.85|4535.95|4535.95|0
1730369400000|2024-10-31 10:10:00|4537.26|4537.26|4539.19|4539.19|4541.75|4541.75|4536.75|4536.75|0
1730369700000|2024-10-31 10:15:00|4539.26|4539.26|4538.67|4538.67|4541.53|4541.53|4536.25|4536.25|0
1730370000000|2024-10-31 10:20:00|4538.75|4538.75|4533.64|4533.64|4540.36|4540.36|4533.44|4533.44|0
1730370300000|2024-10-31 10:25:00|4533.58|4533.58|4532.66|4532.66|4534.86|4534.86|4532.58|4532.58|0
1730370600000|2024-10-31 10:30:00|4532.73|4532.73|4536.32|4536.32|4536.99|4536.99|4531.74|4531.74|0
1730370900000|2024-10-31 10:35:00|4536.2|4536.2|4534.06|4534.06|4537.1|4537.1|4534.06|4534.06|0
1730371200000|2024-10-31 10:40:00|4533.86|4533.86|4530.46|4530.46|4533.86|4533.86|4529.33|4529.33|0
1730371500000|2024-10-31 10:45:00|4530.38|4530.38|4528.26|4528.26|4532.49|4532.49|4528.09|4528.09|0
1730371800000|2024-10-31 10:50:00|4528.4|4528.4|4534.2|4534.2|4534.2|4534.2|4527.08|4527.08|0
1730372100000|2024-10-31 10:55:00|4534.53|4534.53|4534|4534|4536.96|4536.96|4532.94|4532.94|0
1730372400000|2024-10-31 11:00:00|4534.51|4534.51|4533.11|4533.11|4536.99|4536.99|4532.43|4532.43|0
1730372700000|2024-10-31 11:05:00|4532.89|4532.89|4537.63|4537.63|4538.15|4538.15|4531.63|4531.63|0
1730373000000|2024-10-31 11:10:00|4536.96|4536.96|4536.67|4536.67|4537.19|4537.19|4534.93|4534.93|0
1730373300000|2024-10-31 11:15:00|4537.01|4537.01|4537.71|4537.71|4539.65|4539.65|4536.64|4536.64|0
1730373600000|2024-10-31 11:20:00|4537.51|4537.51|4540.06|4540.06|4540.57|4540.57|4535.83|4535.83|0
1730373900000|2024-10-31 11:25:00|4540.09|4540.09|4543.08|4543.08|4545.72|4545.72|4539.75|4539.75|0
1730374200000|2024-10-31 11:30:00|4542.75|4542.75|4542.5|4542.5|4542.75|4542.75|4537.27|4537.27|0
1730374500000|2024-10-31 11:35:00|4542.73|4542.73|4541.5|4541.5|4543.16|4543.16|4539.76|4539.76|0
1730374800000|2024-10-31 11:40:00|4541.39|4541.39|4542.15|4542.15|4543.87|4543.87|4540.19|4540.19|0
1730375100000|2024-10-31 11:45:00|4542.5|4542.5|4543.9|4543.9|4543.9|4543.9|4541.43|4541.43|0
1730375400000|2024-10-31 11:50:00|4543.96|4543.96|4545.14|4545.14|4547.47|4547.47|4543.94|4543.94|0
1730375700000|2024-10-31 11:55:00|4545.22|4545.22|4542.3|4542.3|4545.55|4545.55|4542.3|4542.3|0
1730376000000|2024-10-31 12:00:00|4542.07|4542.07|4545.37|4545.37|4545.37|4545.37|4542.07|4542.07|0
1730376300000|2024-10-31 12:05:00|4545.9|4545.9|4547.56|4547.56|4549.01|4549.01|4545.9|4545.9|0
1730376600000|2024-10-31 12:10:00|4547.89|4547.89|4552.03|4552.03|4552.36|4552.36|4547.89|4547.89|0
1730376900000|2024-10-31 12:15:00|4552.16|4552.16|4553.59|4553.59|4553.91|4553.91|4551.61|4551.61|0
1730377200000|2024-10-31 12:20:00|4553.86|4553.86|4552.55|4552.55|4556.05|4556.05|4552.22|4552.22|0
1730377500000|2024-10-31 12:25:00|4552.48|4552.48|4551.66|4551.66|4554.16|4554.16|4551.66|4551.66|0
1730377800000|2024-10-31 12:30:00|4551.54|4551.54|4553.41|4553.41|4557.8|4557.8|4551.11|4551.11|0
1730378100000|2024-10-31 12:35:00|4553.26|4553.26|4553.85|4553.85|4558.55|4558.55|4551.79|4551.79|0
1730378400000|2024-10-31 12:40:00|4553.62|4553.62|4556.47|4556.47|4557.15|4557.15|4553.22|4553.22|0
1730378700000|2024-10-31 12:45:00|4556.7|4556.7|4554.05|4554.05|4557.1|4557.1|4554.05|4554.05|0
1730379000000|2024-10-31 12:50:00|4554.18|4554.18|4558.8|4558.8|4559.06|4559.06|4552.74|4552.74|0
1730379300000|2024-10-31 12:55:00|4559.21|4559.21|4560.83|4560.83|4561.11|4561.11|4558.11|4558.11|0
1730379600000|2024-10-31 13:00:00|4560.95|4560.95|4558.67|4558.67|4561.75|4561.75|4558.35|4558.35|0
1730379900000|2024-10-31 13:05:00|4558.31|4558.31|4558.97|4558.97|4560|4560|4556.37|4556.37|0
1730380200000|2024-10-31 13:10:00|4559.1|4559.1|4552.44|4552.44|4559.91|4559.91|4552.44|4552.44|0
1730380500000|2024-10-31 13:15:00|4552.39|4552.39|4550.93|4550.93|4552.64|4552.64|4550.93|4550.93|0
1730380800000|2024-10-31 13:20:00|4551.01|4551.01|4546.03|4546.03|4551.13|4551.13|4546.03|4546.03|0
1730381100000|2024-10-31 13:25:00|4546.15|4546.15|4540.25|4540.25|4546.15|4546.15|4540.13|4540.13|0
1730381400000|2024-10-31 13:30:00|4540.38|4540.38|4532.51|4532.51|4543.76|4543.76|4530.88|4530.88|0
1730381700000|2024-10-31 13:35:00|4532.85|4532.85|4530.51|4530.51|4533.48|4533.48|4530.13|4530.13|0
1730382000000|2024-10-31 13:40:00|4530.29|4530.29|4529.72|4529.72|4530.83|4530.83|4529.13|4529.13|0
1730382300000|2024-10-31 13:45:00|4529.26|4529.26|4524.21|4524.21|4529.26|4529.26|4523.51|4523.51|0
1730382600000|2024-10-31 13:50:00|4523.97|4523.97|4526.61|4526.61|4526.61|4526.61|4521.52|4521.52|0
1730382900000|2024-10-31 13:55:00|4526.27|4526.27|4531.75|4531.75|4534.26|4534.26|4525.89|4525.89|0
1730383200000|2024-10-31 14:00:00|4531.61|4531.61|4526.33|4526.33|4531.61|4531.61|4525.85|4525.85|0
1730383500000|2024-10-31 14:05:00|4526.41|4526.41|4517|4517|4528.83|4528.83|4514.63|4514.63|0
1730383800000|2024-10-31 14:10:00|4517.12|4517.12|4503.99|4503.99|4518.96|4518.96|4503.99|4503.99|0
1730384100000|2024-10-31 14:15:00|4504.07|4504.07|4511.13|4511.13|4515.23|4515.23|4504.07|4504.07|0
1730384400000|2024-10-31 14:20:00|4511.26|4511.26|4506.7|4506.7|4512.56|4512.56|4505.91|4505.91|0
1730384700000|2024-10-31 14:25:00|4506.67|4506.67|4502.9|4502.9|4510.68|4510.68|4502.83|4502.83|0
1730385000000|2024-10-31 14:30:00|4502.56|4502.56|4502.22|4502.22|4503.67|4503.67|4500.24|4500.24|0
1730385300000|2024-10-31 14:35:00|4502.33|4502.33|4500.52|4500.52|4505.3|4505.3|4500.52|4500.52|0
1730385600000|2024-10-31 14:40:00|4500.85|4500.85|4500.99|4500.99|4503.9|4503.9|4500.05|4500.05|0
1730385900000|2024-10-31 14:45:00|4500.85|4500.85|4503.5|4503.5|4504.4|4504.4|4500.33|4500.33|0
1730386200000|2024-10-31 14:50:00|4503.57|4503.57|4502.95|4502.95|4504.34|4504.34|4500.42|4500.42|0
1730386500000|2024-10-31 14:55:00|4503.29|4503.29|4505.07|4505.07|4505.07|4505.07|4502.09|4502.09|0
1730386800000|2024-10-31 15:00:00|4504.4|4504.4|4503.49|4503.49|4505.83|4505.83|4500.27|4500.27|0
1730387100000|2024-10-31 15:05:00|4503.42|4503.42|4507.35|4507.35|4511.05|4511.05|4502.95|4502.95|0
1730387400000|2024-10-31 15:10:00|4507.42|4507.42|4508.25|4508.25|4511.48|4511.48|4507.04|4507.04|0
1730387700000|2024-10-31 15:15:00|4507.87|4507.87|4506.38|4506.38|4508.04|4508.04|4505.39|4505.39|0
1730388000000|2024-10-31 15:20:00|4506.53|4506.53|4510.26|4510.26|4510.34|4510.34|4505.26|4505.26|0
1730388300000|2024-10-31 15:25:00|4509.93|4509.93|4509.61|4509.61|4510.37|4510.37|4505.84|4505.84|0
1730388600000|2024-10-31 15:30:00|4509.84|4509.84|4504.16|4504.16|4511.28|4511.28|4503.72|4503.72|0
1730388900000|2024-10-31 15:35:00|4503.82|4503.82|4504.96|4504.96|4505.91|4505.91|4503.82|4503.82|0
1730389200000|2024-10-31 15:40:00|4504.73|4504.73|4509.52|4509.52|4509.7|4509.7|4504.73|4504.73|0
1730389500000|2024-10-31 15:45:00|4509.59|4509.59|4505.01|4505.01|4509.59|4509.59|4504.45|4504.45|0
1730389800000|2024-10-31 15:50:00|4505.09|4505.09|4503.23|4503.23|4505.46|4505.46|4502.9|4502.9|0
1730390100000|2024-10-31 15:55:00|4503.31|4503.31|4505.77|4505.77|4506.64|4506.64|4501.58|4501.58|0
1730390400000|2024-10-31 16:00:00|4505.44|4505.44|4508.29|4508.29|4510.46|4510.46|4503.92|4503.92|0
1730390700000|2024-10-31 16:05:00|4508.63|4508.63|4512|4512|4513.42|4513.42|4506.11|4506.11|0
1730391000000|2024-10-31 16:10:00|4511.52|4511.52|4511.37|4511.37|4513.65|4513.65|4509.99|4509.99|0
1730391300000|2024-10-31 16:15:00|4511.24|4511.24|4506.78|4506.78|4511.32|4511.32|4506.66|4506.66|0
1730391600000|2024-10-31 16:20:00|4506.86|4506.86|4506.95|4506.95|4507.73|4507.73|4505.69|4505.69|0
1730391900000|2024-10-31 16:25:00|4507.02|4507.02|4510.54|4510.54|4511.24|4511.24|4506.28|4506.28|0
1730448900000|2024-11-01 08:15:00|4527.26|4527.26|4519.25|4519.25|4529.82|4529.82|4517.18|4517.18|0
1730449200000|2024-11-01 08:20:00|4519.48|4519.48|4517.19|4517.19|4524.37|4524.37|4516.92|4516.92|0
1730449500000|2024-11-01 08:25:00|4517.65|4517.65|4522.39|4522.39|4522.61|4522.61|4512.24|4512.24|0
1730449800000|2024-11-01 08:30:00|4521.72|4521.72|4531.79|4531.79|4532.39|4532.39|4519.31|4519.31|0
1730450100000|2024-11-01 08:35:00|4532.45|4532.45|4534.28|4534.28|4535.35|4535.35|4528.49|4528.49|0
1730450400000|2024-11-01 08:40:00|4534.36|4534.36|4534.9|4534.9|4535.67|4535.67|4532.32|4532.32|0
1730450700000|2024-11-01 08:45:00|4535.03|4535.03|4531.74|4531.74|4538.05|4538.05|4531.74|4531.74|0
1730451000000|2024-11-01 08:50:00|4531.41|4531.41|4528.61|4528.61|4531.41|4531.41|4527.4|4527.4|0
1730451300000|2024-11-01 08:55:00|4528.39|4528.39|4530.33|4530.33|4531.28|4531.28|4528.25|4528.25|0
1730451600000|2024-11-01 09:00:00|4530.11|4530.11|4525.26|4525.26|4531.51|4531.51|4525.05|4525.05|0
1730451900000|2024-11-01 09:05:00|4525.04|4525.04|4533.3|4533.3|4533.3|4533.3|4524.83|4524.83|0
1730452200000|2024-11-01 09:10:00|4533.64|4533.64|4538.05|4538.05|4541.17|4541.17|4533.64|4533.64|0
1730452500000|2024-11-01 09:15:00|4538.39|4538.39|4531.17|4531.17|4540.77|4540.77|4531.13|4531.13|0
1730452800000|2024-11-01 09:20:00|4531.05|4531.05|4530.16|4530.16|4532.37|4532.37|4529.35|4529.35|0
1730453100000|2024-11-01 09:25:00|4529.92|4529.92|4535.74|4535.74|4535.74|4535.74|4529.79|4529.79|0
1730453400000|2024-11-01 09:30:00|4535.08|4535.08|4537.71|4537.71|4539.06|4539.06|4531.91|4531.91|0
1730453700000|2024-11-01 09:35:00|4537.94|4537.94|4544.6|4544.6|4545.22|4545.22|4537.37|4537.37|0
1730454000000|2024-11-01 09:40:00|4544.63|4544.63|4539.74|4539.74|4544.64|4544.64|4539.25|4539.25|0
1730454300000|2024-11-01 09:45:00|4539.61|4539.61|4543.53|4543.53|4546.76|4546.76|4539.61|4539.61|0
1730454600000|2024-11-01 09:50:00|4543.66|4543.66|4543.58|4543.58|4545.83|4545.83|4542.58|4542.58|0
1730454900000|2024-11-01 09:55:00|4543.31|4543.31|4540.23|4540.23|4544.37|4544.37|4540.19|4540.19|0
1730455200000|2024-11-01 10:00:00|4540.08|4540.08|4536.87|4536.87|4540.08|4540.08|4534.57|4534.57|0
1730455500000|2024-11-01 10:05:00|4536.54|4536.54|4535.93|4535.93|4536.67|4536.67|4534|4534|0
1730455800000|2024-11-01 10:10:00|4536.16|4536.16|4531.38|4531.38|4536.62|4536.62|4531.31|4531.31|0
1730456100000|2024-11-01 10:15:00|4532.59|4532.59|4531.24|4531.24|4532.93|4532.93|4530.83|4530.83|0
1730456400000|2024-11-01 10:20:00|4531.32|4531.32|4531.25|4531.25|4532.31|4532.31|4530.37|4530.37|0
1730456700000|2024-11-01 10:25:00|4531.7|4531.7|4526.02|4526.02|4532.65|4532.65|4526.02|4526.02|0
1730457000000|2024-11-01 10:30:00|4526.49|4526.49|4526.74|4526.74|4528.42|4528.42|4526.3|4526.3|0
1730457300000|2024-11-01 10:35:00|4526.6|4526.6|4531.12|4531.12|4531.45|4531.45|4524.83|4524.83|0
1730457600000|2024-11-01 10:40:00|4530.99|4530.99|4533.41|4533.41|4533.86|4533.86|4530.99|4530.99|0
1730457900000|2024-11-01 10:45:00|4533.07|4533.07|4532.39|4532.39|4534.19|4534.19|4531.78|4531.78|0
1730458200000|2024-11-01 10:50:00|4532.06|4532.06|4532.73|4532.73|4534.64|4534.64|4530.55|4530.55|0
1730458500000|2024-11-01 10:55:00|4533.4|4533.4|4534.81|4534.81|4535.96|4535.96|4533.4|4533.4|0
1730458800000|2024-11-01 11:00:00|4534.68|4534.68|4533.41|4533.41|4534.68|4534.68|4532.71|4532.71|0
1730459100000|2024-11-01 11:05:00|4533.63|4533.63|4533.43|4533.43|4533.86|4533.86|4532.62|4532.62|0
1730459400000|2024-11-01 11:10:00|4533.3|4533.3|4533.07|4533.07|4534.04|4534.04|4532.87|4532.87|0
1730459700000|2024-11-01 11:15:00|4532.73|4532.73|4535.63|4535.63|4535.63|4535.63|4532.73|4532.73|0
1730460000000|2024-11-01 11:20:00|4535.85|4535.85|4531.74|4531.74|4535.85|4535.85|4531.74|4531.74|0
1730460300000|2024-11-01 11:25:00|4532.08|4532.08|4531.2|4531.2|4533.23|4533.23|4530.81|4530.81|0
1730460600000|2024-11-01 11:30:00|4531.26|4531.26|4530.12|4530.12|4534.41|4534.41|4529.45|4529.45|0
1730460900000|2024-11-01 11:35:00|4530.46|4530.46|4530.47|4530.47|4533.87|4533.87|4530.38|4530.38|0
1730461200000|2024-11-01 11:40:00|4530.49|4530.49|4534.06|4534.06|4534.32|4534.32|4530.28|4530.28|0
1730461500000|2024-11-01 11:45:00|4533.72|4533.72|4530.58|4530.58|4533.78|4533.78|4528.63|4528.63|0
1730461800000|2024-11-01 11:50:00|4530.71|4530.71|4534.89|4534.89|4535.05|4535.05|4530.36|4530.36|0
1730462100000|2024-11-01 11:55:00|4534.85|4534.85|4538.99|4538.99|4541.52|4541.52|4534.85|4534.85|0
1730462400000|2024-11-01 12:00:00|4538.86|4538.86|4540.8|4540.8|4542.67|4542.67|4538.86|4538.86|0
1730462700000|2024-11-01 12:05:00|4540.87|4540.87|4539.25|4539.25|4541.47|4541.47|4538.56|4538.56|0
1730463000000|2024-11-01 12:10:00|4539.62|4539.62|4539.44|4539.44|4541.51|4541.51|4536.69|4536.69|0
1730463300000|2024-11-01 12:15:00|4539.52|4539.52|4539.43|4539.43|4540.06|4540.06|4537.93|4537.93|0
1730463600000|2024-11-01 12:20:00|4539.76|4539.76|4543.66|4543.66|4544.48|4544.48|4539.76|4539.76|0
1730463900000|2024-11-01 12:25:00|4543.78|4543.78|4543.91|4543.91|4545.77|4545.77|4543.78|4543.78|0
1730464200000|2024-11-01 12:30:00|4544.24|4544.24|4534.51|4534.51|4544.24|4544.24|4532.35|4532.35|0
1730464500000|2024-11-01 12:35:00|4534.84|4534.84|4534.65|4534.65|4538.47|4538.47|4533.55|4533.55|0
1730464800000|2024-11-01 12:40:00|4534.97|4534.97|4529.66|4529.66|4537.75|4537.75|4529.33|4529.33|0
1730465100000|2024-11-01 12:45:00|4529.12|4529.12|4528.4|4528.4|4530.02|4530.02|4526.93|4526.93|0
1730465400000|2024-11-01 12:50:00|4528.73|4528.73|4534.42|4534.42|4534.42|4534.42|4528.73|4528.73|0
1730465700000|2024-11-01 12:55:00|4534.54|4534.54|4540.67|4540.67|4541.14|4541.14|4534.54|4534.54|0
1730466000000|2024-11-01 13:00:00|4540.91|4540.91|4544.59|4544.59|4545.16|4545.16|4539.92|4539.92|0
1730466300000|2024-11-01 13:05:00|4544.85|4544.85|4546.6|4546.6|4548.38|4548.38|4544.72|4544.72|0
1730466600000|2024-11-01 13:10:00|4546.72|4546.72|4551.47|4551.47|4551.53|4551.53|4546.72|4546.72|0
1730466900000|2024-11-01 13:15:00|4551.73|4551.73|4557.68|4557.68|4557.8|4557.8|4550.43|4550.43|0
1730467200000|2024-11-01 13:20:00|4557.8|4557.8|4558.17|4558.17|4559.39|4559.39|4556.99|4556.99|0
1730467500000|2024-11-01 13:25:00|4558.05|4558.05|4558.54|4558.54|4561.29|4561.29|4557.74|4557.74|0
1730467800000|2024-11-01 13:30:00|4558.21|4558.21|4550.83|4550.83|4558.26|4558.26|4547.71|4547.71|0
1730468100000|2024-11-01 13:35:00|4549.71|4549.71|4543|4543|4549.71|4549.71|4541.16|4541.16|0
1730468400000|2024-11-01 13:40:00|4543.04|4543.04|4539.01|4539.01|4544|4544|4538.56|4538.56|0
1730468700000|2024-11-01 13:45:00|4538.67|4538.67|4540.02|4540.02|4540.02|4540.02|4534.17|4534.17|0
1730469000000|2024-11-01 13:50:00|4539.69|4539.69|4542.58|4542.58|4544.37|4544.37|4539.58|4539.58|0
1730469300000|2024-11-01 13:55:00|4542.24|4542.24|4542.67|4542.67|4543.28|4543.28|4541.2|4541.2|0
1730469600000|2024-11-01 14:00:00|4542.71|4542.71|4550.03|4550.03|4550.3|4550.3|4539.33|4539.33|0
1730469900000|2024-11-01 14:05:00|4549.9|4549.9|4551.02|4551.02|4552.95|4552.95|4549.87|4549.87|0
1730470200000|2024-11-01 14:10:00|4551.14|4551.14|4553.99|4553.99|4553.99|4553.99|4550.01|4550.01|0
1730470500000|2024-11-01 14:15:00|4554.13|4554.13|4555.81|4555.81|4556.15|4556.15|4553.84|4553.84|0
1730470800000|2024-11-01 14:20:00|4555.95|4555.95|4551.01|4551.01|4555.95|4555.95|4550.93|4550.93|0
1730471100000|2024-11-01 14:25:00|4550.87|4550.87|4556.69|4556.69|4556.69|4556.69|4549.52|4549.52|0
1730471400000|2024-11-01 14:30:00|4556.83|4556.83|4551.82|4551.82|4560.04|4560.04|4551.26|4551.26|0
1730471700000|2024-11-01 14:35:00|4552.15|4552.15|4552.13|4552.13|4553.57|4553.57|4551.3|4551.3|0
1730472000000|2024-11-01 14:40:00|4552.14|4552.14|4547.85|4547.85|4553.02|4553.02|4546.2|4546.2|0
1730472300000|2024-11-01 14:45:00|4548.18|4548.18|4550.18|4550.18|4550.18|4550.18|4544.68|4544.68|0
1730472600000|2024-11-01 14:50:00|4550.51|4550.51|4552.27|4552.27|4552.27|4552.27|4548.86|4548.86|0
1730472900000|2024-11-01 14:55:00|4552.74|4552.74|4559.84|4559.84|4559.84|4559.84|4552.74|4552.74|0
1730473200000|2024-11-01 15:00:00|4559.51|4559.51|4557.1|4557.1|4559.54|4559.54|4556.77|4556.77|0
1730473500000|2024-11-01 15:05:00|4556.77|4556.77|4555.59|4555.59|4559.38|4559.38|4555.58|4555.58|0
1730473800000|2024-11-01 15:10:00|4556|4556|4559.69|4559.69|4559.69|4559.69|4555.33|4555.33|0
1730474100000|2024-11-01 15:15:00|4559.61|4559.61|4561.57|4561.57|4561.57|4561.57|4557.71|4557.71|0
1730474400000|2024-11-01 15:20:00|4561.71|4561.71|4566.55|4566.55|4566.87|4566.87|4561.71|4561.71|0
1730474700000|2024-11-01 15:25:00|4566.32|4566.32|4571.02|4571.02|4571.42|4571.42|4566.32|4566.32|0
1730475000000|2024-11-01 15:30:00|4571.69|4571.69|4570.7|4570.7|4573.29|4573.29|4570.24|4570.24|0
1730475300000|2024-11-01 15:35:00|4570.93|4570.93|4572.97|4572.97|4574.68|4574.68|4570.93|4570.93|0
1730475600000|2024-11-01 15:40:00|4572.74|4572.74|4568.67|4568.67|4572.97|4572.97|4568.67|4568.67|0
1730475900000|2024-11-01 15:45:00|4568.68|4568.68|4564.69|4564.69|4569.27|4569.27|4564.36|4564.36|0
1730476200000|2024-11-01 15:50:00|4564.81|4564.81|4565.41|4565.41|4565.41|4565.41|4560.71|4560.71|0
1730476500000|2024-11-01 15:55:00|4565.56|4565.56|4563.53|4563.53|4565.95|4565.95|4563.53|4563.53|0
1730476800000|2024-11-01 16:00:00|4563.66|4563.66|4562.45|4562.45|4564.92|4564.92|4560.84|4560.84|0
1730477100000|2024-11-01 16:05:00|4562.59|4562.59|4560.49|4560.49|4562.59|4562.59|4560.49|4560.49|0
1730477400000|2024-11-01 16:10:00|4560.83|4560.83|4559.01|4559.01|4562.98|4562.98|4559.01|4559.01|0
1730477700000|2024-11-01 16:15:00|4558.88|4558.88|4558.25|4558.25|4559.88|4559.88|4556.5|4556.5|0
1730478000000|2024-11-01 16:20:00|4557.91|4557.91|4556.72|4556.72|4558.1|4558.1|4555.59|4555.59|0
1730478300000|2024-11-01 16:25:00|4556.64|4556.64|4545.52|4545.52|4556.64|4556.64|4545.52|4545.52|0
1730708100000|2024-11-04 08:15:00|4578.2|4578.2|4580.46|4580.46|4581.46|4581.46|4577.18|4577.18|0
1730708400000|2024-11-04 08:20:00|4580.13|4580.13|4589.06|4589.06|4589.69|4589.69|4579.41|4579.41|0
1730708700000|2024-11-04 08:25:00|4589.29|4589.29|4584.96|4584.96|4589.29|4589.29|4581.73|4581.73|0
1730709000000|2024-11-04 08:30:00|4585.86|4585.86|4581.07|4581.07|4586.79|4586.79|4581.07|4581.07|0
1730709300000|2024-11-04 08:35:00|4580.73|4580.73|4585.33|4585.33|4586.51|4586.51|4580.32|4580.32|0
1730709600000|2024-11-04 08:40:00|4585.34|4585.34|4586.16|4586.16|4587.4|4587.4|4581.06|4581.06|0
1730709900000|2024-11-04 08:45:00|4585.7|4585.7|4585.69|4585.69|4588.17|4588.17|4584.73|4584.73|0
1730710200000|2024-11-04 08:50:00|4585.57|4585.57|4581.48|4581.48|4586.99|4586.99|4581.4|4581.4|0
1730710500000|2024-11-04 08:55:00|4581.14|4581.14|4582.57|4582.57|4582.82|4582.82|4579.59|4579.59|0
1730710800000|2024-11-04 09:00:00|4582.91|4582.91|4584.56|4584.56|4585.97|4585.97|4580.91|4580.91|0
1730711100000|2024-11-04 09:05:00|4584.43|4584.43|4588.06|4588.06|4588.06|4588.06|4583.39|4583.39|0
1730711400000|2024-11-04 09:10:00|4588.07|4588.07|4582.91|4582.91|4588.25|4588.25|4582.2|4582.2|0
1730711700000|2024-11-04 09:15:00|4583.58|4583.58|4588.86|4588.86|4589.31|4589.31|4583.58|4583.58|0
1730712000000|2024-11-04 09:20:00|4589.08|4589.08|4587.41|4587.41|4590.95|4590.95|4586.97|4586.97|0
1730712300000|2024-11-04 09:25:00|4587.44|4587.44|4591.4|4591.4|4592.43|4592.43|4587.44|4587.44|0
1730712600000|2024-11-04 09:30:00|4591.27|4591.27|4594.29|4594.29|4594.99|4594.99|4591.07|4591.07|0
1730712900000|2024-11-04 09:35:00|4593.62|4593.62|4594.34|4594.34|4595.44|4595.44|4592.65|4592.65|0
1730713200000|2024-11-04 09:40:00|4594.46|4594.46|4595.98|4595.98|4596.51|4596.51|4594.46|4594.46|0
1730713500000|2024-11-04 09:45:00|4595.85|4595.85|4600.22|4600.22|4600.22|4600.22|4594.95|4594.95|0
1730713800000|2024-11-04 09:50:00|4599.99|4599.99|4597.75|4597.75|4599.99|4599.99|4597.75|4597.75|0
1730714100000|2024-11-04 09:55:00|4597.89|4597.89|4600.7|4600.7|4600.86|4600.86|4597.41|4597.41|0
1730714400000|2024-11-04 10:00:00|4600.77|4600.77|4606.49|4606.49|4606.95|4606.95|4600.1|4600.1|0
1730714700000|2024-11-04 10:05:00|4606.57|4606.57|4607.99|4607.99|4610.18|4610.18|4605.88|4605.88|0
1730715000000|2024-11-04 10:10:00|4607.52|4607.52|4612.14|4612.14|4612.14|4612.14|4605.94|4605.94|0
1730715300000|2024-11-04 10:15:00|4612.2|4612.2|4613.09|4613.09|4614.99|4614.99|4610.49|4610.49|0
1730715600000|2024-11-04 10:20:00|4613.43|4613.43|4610.53|4610.53|4616.18|4616.18|4609.28|4609.28|0
1730715900000|2024-11-04 10:25:00|4610.56|4610.56|4605.8|4605.8|4613.19|4613.19|4605.35|4605.35|0
1730716200000|2024-11-04 10:30:00|4605.65|4605.65|4607.38|4607.38|4607.59|4607.59|4603.64|4603.64|0
1730716500000|2024-11-04 10:35:00|4607.44|4607.44|4603.61|4603.61|4607.44|4607.44|4603.17|4603.17|0
1730716800000|2024-11-04 10:40:00|4603.49|4603.49|4601|4601|4603.82|4603.82|4601|4601|0
1730717100000|2024-11-04 10:45:00|4601.33|4601.33|4604.69|4604.69|4606.13|4606.13|4601.33|4601.33|0
1730717400000|2024-11-04 10:50:00|4604.56|4604.56|4605.01|4605.01|4607.29|4607.29|4603.44|4603.44|0
1730717700000|2024-11-04 10:55:00|4604.88|4604.88|4606.24|4606.24|4607.42|4607.42|4603.17|4603.17|0
1730718000000|2024-11-04 11:00:00|4606|4606|4608.82|4608.82|4609.04|4609.04|4605.6|4605.6|0
1730718300000|2024-11-04 11:05:00|4609.15|4609.15|4607.58|4607.58|4610.27|4610.27|4606.52|4606.52|0
1730718600000|2024-11-04 11:10:00|4607.25|4607.25|4607.69|4607.69|4609.46|4609.46|4605.81|4605.81|0
1730718900000|2024-11-04 11:15:00|4607.72|4607.72|4613.45|4613.45|4613.59|4613.59|4607.72|4607.72|0
1730719200000|2024-11-04 11:20:00|4612.56|4612.56|4614.99|4614.99|4615.33|4615.33|4612.41|4612.41|0
1730719500000|2024-11-04 11:25:00|4614.93|4614.93|4614.39|4614.39|4616.09|4616.09|4613.87|4613.87|0
1730719800000|2024-11-04 11:30:00|4614.66|4614.66|4618.41|4618.41|4620.73|4620.73|4614.66|4614.66|0
1730720100000|2024-11-04 11:35:00|4618.47|4618.47|4615.31|4615.31|4618.72|4618.72|4615.31|4615.31|0
1730720400000|2024-11-04 11:40:00|4615.19|4615.19|4617.2|4617.2|4617.86|4617.86|4614.81|4614.81|0
1730720700000|2024-11-04 11:45:00|4617.42|4617.42|4618.99|4618.99|4620.61|4620.61|4617.42|4617.42|0
1730721000000|2024-11-04 11:50:00|4619.07|4619.07|4621.35|4621.35|4621.35|4621.35|4618.79|4618.79|0
1730721300000|2024-11-04 11:55:00|4621.57|4621.57|4623.03|4623.03|4624.66|4624.66|4621.57|4621.57|0
1730721600000|2024-11-04 12:00:00|4623.1|4623.1|4622.48|4622.48|4625.45|4625.45|4622.48|4622.48|0
1730721900000|2024-11-04 12:05:00|4622.35|4622.35|4621.37|4621.37|4622.35|4622.35|4619.55|4619.55|0
1730722200000|2024-11-04 12:10:00|4621.45|4621.45|4624.67|4624.67|4624.67|4624.67|4621.27|4621.27|0
1730722500000|2024-11-04 12:15:00|4624.52|4624.52|4624.75|4624.75|4627.51|4627.51|4623.13|4623.13|0
1730722800000|2024-11-04 12:20:00|4624.88|4624.88|4623.89|4623.89|4624.94|4624.94|4623.08|4623.08|0
1730723100000|2024-11-04 12:25:00|4623.56|4623.56|4618.5|4618.5|4623.98|4623.98|4618.5|4618.5|0
1730723400000|2024-11-04 12:30:00|4618.38|4618.38|4616.41|4616.41|4620|4620|4615.1|4615.1|0
1730723700000|2024-11-04 12:35:00|4616.33|4616.33|4615.29|4615.29|4616.57|4616.57|4614.4|4614.4|0
1730724000000|2024-11-04 12:40:00|4615.17|4615.17|4616.31|4616.31|4617.19|4617.19|4614.12|4614.12|0
1730724300000|2024-11-04 12:45:00|4616.46|4616.46|4616.89|4616.89|4617.78|4617.78|4615.23|4615.23|0
1730724600000|2024-11-04 12:50:00|4617.02|4617.02|4616.89|4616.89|4618.91|4618.91|4616.63|4616.63|0
1730724900000|2024-11-04 12:55:00|4617.02|4617.02|4617.26|4617.26|4618.18|4618.18|4616.92|4616.92|0
1730725200000|2024-11-04 13:00:00|4617.33|4617.33|4617.76|4617.76|4617.76|4617.76|4615.24|4615.24|0
1730725500000|2024-11-04 13:05:00|4617.42|4617.42|4618.92|4618.92|4619.33|4619.33|4616.01|4616.01|0
1730725800000|2024-11-04 13:10:00|4618.98|4618.98|4617.05|4617.05|4619.84|4619.84|4615.32|4615.32|0
1730726100000|2024-11-04 13:15:00|4617.72|4617.72|4616.87|4616.87|4618.07|4618.07|4616.47|4616.47|0
1730726400000|2024-11-04 13:20:00|4616.94|4616.94|4620.76|4620.76|4621.75|4621.75|4616.94|4616.94|0
1730726700000|2024-11-04 13:25:00|4620.77|4620.77|4622.18|4622.18|4623.36|4623.36|4619.39|4619.39|0
1730727000000|2024-11-04 13:30:00|4622.02|4622.02|4620.63|4620.63|4622.33|4622.33|4620.15|4620.15|0
1730727300000|2024-11-04 13:35:00|4620.75|4620.75|4619.91|4619.91|4621.77|4621.77|4618.67|4618.67|0
1730727600000|2024-11-04 13:40:00|4619.24|4619.24|4619.55|4619.55|4621.87|4621.87|4618.22|4618.22|0
1730727900000|2024-11-04 13:45:00|4619.43|4619.43|4619.56|4619.56|4620.56|4620.56|4616.07|4616.07|0
1730728200000|2024-11-04 13:50:00|4619.92|4619.92|4620.6|4620.6|4621.14|4621.14|4618.98|4618.98|0
1730728500000|2024-11-04 13:55:00|4620.47|4620.47|4620.27|4620.27|4621.21|4621.21|4620.27|4620.27|0
1730728800000|2024-11-04 14:00:00|4620.64|4620.64|4619.38|4619.38|4621.66|4621.66|4619.38|4619.38|0
1730729100000|2024-11-04 14:05:00|4619.19|4619.19|4620.28|4620.28|4620.28|4620.28|4617.25|4617.25|0
1730729400000|2024-11-04 14:10:00|4619.95|4619.95|4621.33|4621.33|4621.56|4621.56|4619.24|4619.24|0
1730729700000|2024-11-04 14:15:00|4621.11|4621.11|4620.12|4620.12|4625.07|4625.07|4620.12|4620.12|0
1730730000000|2024-11-04 14:20:00|4620.34|4620.34|4625.48|4625.48|4625.48|4625.48|4619.42|4619.42|0
1730730300000|2024-11-04 14:25:00|4625.14|4625.14|4627.47|4627.47|4629.02|4629.02|4625.02|4625.02|0
1730730600000|2024-11-04 14:30:00|4627.34|4627.34|4621.45|4621.45|4628.64|4628.64|4620.15|4620.15|0
1730730900000|2024-11-04 14:35:00|4621.12|4621.12|4620.04|4620.04|4623.09|4623.09|4619.25|4619.25|0
1730731200000|2024-11-04 14:40:00|4619.92|4619.92|4623.2|4623.2|4623.2|4623.2|4618.27|4618.27|0
1730731500000|2024-11-04 14:45:00|4623.33|4623.33|4620.42|4620.42|4624.52|4624.52|4620.19|4620.19|0
1730731800000|2024-11-04 14:50:00|4620.3|4620.3|4618.63|4618.63|4620.7|4620.7|4617.12|4617.12|0
1730732100000|2024-11-04 14:55:00|4618.71|4618.71|4621.7|4621.7|4623.37|4623.37|4618.71|4618.71|0
1730732400000|2024-11-04 15:00:00|4621.57|4621.57|4619.15|4619.15|4621.7|4621.7|4615.59|4615.59|0
1730732700000|2024-11-04 15:05:00|4619.27|4619.27|4622.19|4622.19|4622.42|4622.42|4617.9|4617.9|0
1730733000000|2024-11-04 15:10:00|4622.41|4622.41|4619.27|4619.27|4623.25|4623.25|4618.84|4618.84|0
1730733300000|2024-11-04 15:15:00|4619.14|4619.14|4620.9|4620.9|4622.34|4622.34|4619.02|4619.02|0
1730733600000|2024-11-04 15:20:00|4620.78|4620.78|4619.6|4619.6|4621.48|4621.48|4617.66|4617.66|0
1730733900000|2024-11-04 15:25:00|4619.87|4619.87|4619.65|4619.65|4621.64|4621.64|4619.65|4619.65|0
1730734200000|2024-11-04 15:30:00|4619.89|4619.89|4616.31|4616.31|4620.91|4620.91|4616.31|4616.31|0
1730734500000|2024-11-04 15:35:00|4616.27|4616.27|4616.87|4616.87|4617.4|4617.4|4615.36|4615.36|0
1730734800000|2024-11-04 15:40:00|4616.75|4616.75|4611.35|4611.35|4616.75|4616.75|4610.81|4610.81|0
1730735100000|2024-11-04 15:45:00|4611.01|4611.01|4606.63|4606.63|4611.01|4611.01|4605.32|4605.32|0
1730735400000|2024-11-04 15:50:00|4606.7|4606.7|4605.71|4605.71|4607.35|4607.35|4604.71|4604.71|0
1730735700000|2024-11-04 15:55:00|4605.5|4605.5|4600.17|4600.17|4605.74|4605.74|4600.17|4600.17|0
1730736000000|2024-11-04 16:00:00|4600.31|4600.31|4597.28|4597.28|4600.52|4600.52|4596.59|4596.59|0
1730736300000|2024-11-04 16:05:00|4596.95|4596.95|4601.92|4601.92|4602.88|4602.88|4596.95|4596.95|0
1730736600000|2024-11-04 16:10:00|4602.26|4602.26|4600.93|4600.93|4603.86|4603.86|4600.23|4600.23|0
1730736900000|2024-11-04 16:15:00|4600.94|4600.94|4601.17|4601.17|4601.94|4601.94|4600.13|4600.13|0
1730737200000|2024-11-04 16:20:00|4601.09|4601.09|4600.5|4600.5|4602.73|4602.73|4599.65|4599.65|0
1730737500000|2024-11-04 16:25:00|4600.43|4600.43|4598.83|4598.83|4600.84|4600.84|4598.28|4598.28|0
1730794500000|2024-11-05 08:15:00|4593.31|4593.31|4591.28|4591.28|4594.92|4594.92|4590.26|4590.26|0
1730794800000|2024-11-05 08:20:00|4591.51|4591.51|4588.69|4588.69|4592.67|4592.67|4588.69|4588.69|0
1730795100000|2024-11-05 08:25:00|4588.95|4588.95|4591.27|4591.27|4591.55|4591.55|4588.37|4588.37|0
1730795400000|2024-11-05 08:30:00|4591.94|4591.94|4590.64|4590.64|4591.97|4591.97|4589.24|4589.24|0
1730795700000|2024-11-05 08:35:00|4590.77|4590.77|4592.2|4592.2|4592.83|4592.83|4590.77|4590.77|0
1730796000000|2024-11-05 08:40:00|4591.98|4591.98|4597.13|4597.13|4598.04|4598.04|4591.83|4591.83|0
1730796300000|2024-11-05 08:45:00|4597.17|4597.17|4599.8|4599.8|4601.1|4601.1|4597.17|4597.17|0
1730796600000|2024-11-05 08:50:00|4599.58|4599.58|4601.39|4601.39|4603.96|4603.96|4599.58|4599.58|0
1730796900000|2024-11-05 08:55:00|4601.87|4601.87|4604.8|4604.8|4605.08|4605.08|4601.87|4601.87|0
1730797200000|2024-11-05 09:00:00|4604.87|4604.87|4605.64|4605.64|4606.33|4606.33|4604.79|4604.79|0
1730797500000|2024-11-05 09:05:00|4605.3|4605.3|4607|4607|4607.12|4607.12|4605.01|4605.01|0
1730797800000|2024-11-05 09:10:00|4607.07|4607.07|4605.76|4605.76|4608.01|4608.01|4605.49|4605.49|0
1730798100000|2024-11-05 09:15:00|4605.8|4605.8|4607.72|4607.72|4608.38|4608.38|4604.11|4604.11|0
1730798400000|2024-11-05 09:20:00|4607.05|4607.05|4606.52|4606.52|4609.09|4609.09|4606.22|4606.22|0
1730798700000|2024-11-05 09:25:00|4606.59|4606.59|4610.87|4610.87|4610.87|4610.87|4606.33|4606.33|0
1730799000000|2024-11-05 09:30:00|4610.65|4610.65|4611.83|4611.83|4613.47|4613.47|4609.61|4609.61|0
1730799300000|2024-11-05 09:35:00|4611.91|4611.91|4612.49|4612.49|4612.96|4612.96|4611.57|4611.57|0
1730799600000|2024-11-05 09:40:00|4611.82|4611.82|4612.02|4612.02|4612.15|4612.15|4610.39|4610.39|0
1730799900000|2024-11-05 09:45:00|4611.9|4611.9|4611.77|4611.77|4612.02|4612.02|4609.75|4609.75|0
1730800200000|2024-11-05 09:50:00|4612.44|4612.44|4613.4|4613.4|4613.4|4613.4|4612.39|4612.39|0
1730800500000|2024-11-05 09:55:00|4613.74|4613.74|4612.75|4612.75|4613.8|4613.8|4612.59|4612.59|0
1730800800000|2024-11-05 10:00:00|4612.41|4612.41|4611.02|4611.02|4612.41|4612.41|4609.57|4609.57|0
1730801100000|2024-11-05 10:05:00|4611.1|4611.1|4606.91|4606.91|4611.31|4611.31|4606.29|4606.29|0
1730801400000|2024-11-05 10:10:00|4606.64|4606.64|4605.99|4605.99|4607.93|4607.93|4605.96|4605.96|0
1730801700000|2024-11-05 10:15:00|4605.86|4605.86|4599.99|4599.99|4605.86|4605.86|4596.83|4596.83|0
1730802000000|2024-11-05 10:20:00|4600.11|4600.11|4602.4|4602.4|4602.42|4602.42|4599.31|4599.31|0
1730802300000|2024-11-05 10:25:00|4602.53|4602.53|4604.55|4604.55|4605.25|4605.25|4602.2|4602.2|0
1730802600000|2024-11-05 10:30:00|4604.34|4604.34|4602.26|4602.26|4604.52|4604.52|4602.26|4602.26|0
1730802900000|2024-11-05 10:35:00|4602.48|4602.48|4604.08|4604.08|4605.86|4605.86|4602.37|4602.37|0
1730803200000|2024-11-05 10:40:00|4603.83|4603.83|4603.34|4603.34|4604.13|4604.13|4602.75|4602.75|0
1730803500000|2024-11-05 10:45:00|4603.57|4603.57|4606.29|4606.29|4606.41|4606.41|4603.57|4603.57|0
1730803800000|2024-11-05 10:50:00|4606.9|4606.9|4608.34|4608.34|4608.34|4608.34|4606.9|4606.9|0
1730804100000|2024-11-05 10:55:00|4607.67|4607.67|4609.31|4609.31|4609.83|4609.83|4607.14|4607.14|0
1730804400000|2024-11-05 11:00:00|4610.21|4610.21|4613.58|4613.58|4614.12|4614.12|4610.21|4610.21|0
1730804700000|2024-11-05 11:05:00|4613.71|4613.71|4614.1|4614.1|4614.44|4614.44|4613.14|4613.14|0
1730805000000|2024-11-05 11:10:00|4614.44|4614.44|4615.32|4615.32|4615.78|4615.78|4613.86|4613.86|0
1730805300000|2024-11-05 11:15:00|4615.98|4615.98|4616.61|4616.61|4617.26|4617.26|4615.32|4615.32|0
1730805600000|2024-11-05 11:20:00|4616.48|4616.48|4613.89|4613.89|4616.48|4616.48|4613.41|4613.41|0
1730805900000|2024-11-05 11:25:00|4613.56|4613.56|4613.17|4613.17|4614.71|4614.71|4613.17|4613.17|0
1730806200000|2024-11-05 11:30:00|4612.83|4612.83|4611.1|4611.1|4612.83|4612.83|4608.39|4608.39|0
1730806500000|2024-11-05 11:35:00|4611.02|4611.02|4611.85|4611.85|4612.33|4612.33|4610.96|4610.96|0
1730806800000|2024-11-05 11:40:00|4612.18|4612.18|4612.75|4612.75|4613.85|4613.85|4611.56|4611.56|0
1730807100000|2024-11-05 11:45:00|4613.21|4613.21|4610.26|4610.26|4613.21|4613.21|4610.26|4610.26|0
1730807400000|2024-11-05 11:50:00|4610.12|4610.12|4606.99|4606.99|4610.24|4610.24|4606.99|4606.99|0
1730807700000|2024-11-05 11:55:00|4606.86|4606.86|4604.9|4604.9|4607.13|4607.13|4604.9|4604.9|0
1730808000000|2024-11-05 12:00:00|4604.86|4604.86|4610.13|4610.13|4611.51|4611.51|4604.86|4604.86|0
1730808300000|2024-11-05 12:05:00|4610.01|4610.01|4606.84|4606.84|4611.01|4611.01|4606.84|4606.84|0
1730808600000|2024-11-05 12:10:00|4606.71|4606.71|4607.35|4607.35|4607.35|4607.35|4605.66|4605.66|0
1730808900000|2024-11-05 12:15:00|4607.48|4607.48|4607.47|4607.47|4608.19|4608.19|4606.8|4606.8|0
1730809200000|2024-11-05 12:20:00|4607.24|4607.24|4606.41|4606.41|4607.54|4607.54|4605.82|4605.82|0
1730809500000|2024-11-05 12:25:00|4606.75|4606.75|4608.65|4608.65|4608.74|4608.74|4606.75|4606.75|0
1730809800000|2024-11-05 12:30:00|4608.77|4608.77|4606.82|4606.82|4609.46|4609.46|4606.82|4606.82|0
1730810100000|2024-11-05 12:35:00|4606.95|4606.95|4606.04|4606.04|4607.07|4607.07|4605.93|4605.93|0
1730810400000|2024-11-05 12:40:00|4606.31|4606.31|4608.23|4608.23|4608.68|4608.68|4606.31|4606.31|0
1730810700000|2024-11-05 12:45:00|4608.11|4608.11|4604.85|4604.85|4608.11|4608.11|4604.78|4604.78|0
1730811000000|2024-11-05 12:50:00|4604.98|4604.98|4604.78|4604.78|4605.38|4605.38|4603.47|4603.47|0
1730811300000|2024-11-05 12:55:00|4604.92|4604.92|4605.72|4605.72|4607.65|4607.65|4604.92|4604.92|0
1730811600000|2024-11-05 13:00:00|4605.95|4605.95|4606.84|4606.84|4607.46|4607.46|4605.69|4605.69|0
1730811900000|2024-11-05 13:05:00|4607.51|4607.51|4607.21|4607.21|4608.13|4608.13|4606.84|4606.84|0
1730812200000|2024-11-05 13:10:00|4607.36|4607.36|4607.7|4607.7|4609.99|4609.99|4607.11|4607.11|0
1730812500000|2024-11-05 13:15:00|4607.57|4607.57|4607.18|4607.18|4607.77|4607.77|4606.69|4606.69|0
1730812800000|2024-11-05 13:20:00|4607.21|4607.21|4608.94|4608.94|4608.94|4608.94|4607.19|4607.19|0
1730813100000|2024-11-05 13:25:00|4608.61|4608.61|4609.9|4609.9|4609.9|4609.9|4607.6|4607.6|0
1730813400000|2024-11-05 13:30:00|4610.03|4610.03|4606.89|4606.89|4610.36|4610.36|4606.89|4606.89|0
1730813700000|2024-11-05 13:35:00|4606.66|4606.66|4603.97|4603.97|4606.66|4606.66|4603.97|4603.97|0
1730814000000|2024-11-05 13:40:00|4603.7|4603.7|4604.81|4604.81|4605.81|4605.81|4602.41|4602.41|0
1730814300000|2024-11-05 13:45:00|4604.78|4604.78|4605.66|4605.66|4606.11|4606.11|4603.82|4603.82|0
1730814600000|2024-11-05 13:50:00|4605.73|4605.73|4604.22|4604.22|4606.27|4606.27|4603.96|4603.96|0
1730814900000|2024-11-05 13:55:00|4604.55|4604.55|4603.47|4603.47|4605.14|4605.14|4603.47|4603.47|0
1730815200000|2024-11-05 14:00:00|4603.81|4603.81|4602.85|4602.85|4604.54|4604.54|4602.49|4602.49|0
1730815500000|2024-11-05 14:05:00|4602.98|4602.98|4604.78|4604.78|4605.9|4605.9|4602.98|4602.98|0
1730815800000|2024-11-05 14:10:00|4605.11|4605.11|4605.31|4605.31|4606.15|4606.15|4604.54|4604.54|0
1730816100000|2024-11-05 14:15:00|4605.39|4605.39|4605.86|4605.86|4606.67|4606.67|4605.39|4605.39|0
1730816400000|2024-11-05 14:20:00|4606.11|4606.11|4603.26|4603.26|4606.19|4606.19|4602.93|4602.93|0
1730816700000|2024-11-05 14:25:00|4603.19|4603.19|4602.13|4602.13|4603.38|4603.38|4602.13|4602.13|0
1730817000000|2024-11-05 14:30:00|4601.79|4601.79|4605.77|4605.77|4606.49|4606.49|4598.05|4598.05|0
1730817300000|2024-11-05 14:35:00|4606.56|4606.56|4606.69|4606.69|4607.69|4607.69|4603.72|4603.72|0
1730817600000|2024-11-05 14:40:00|4606.95|4606.95|4605.94|4605.94|4608.15|4608.15|4605.2|4605.2|0
1730817900000|2024-11-05 14:45:00|4605.6|4605.6|4601.42|4601.42|4605.74|4605.74|4600.71|4600.71|0
1730818200000|2024-11-05 14:50:00|4601.08|4601.08|4597.76|4597.76|4601.08|4601.08|4595.43|4595.43|0
1730818500000|2024-11-05 14:55:00|4597.63|4597.63|4599.27|4599.27|4600.16|4600.16|4597.14|4597.14|0
1730818800000|2024-11-05 15:00:00|4600.19|4600.19|4603.97|4603.97|4605.12|4605.12|4600.19|4600.19|0
1730819100000|2024-11-05 15:05:00|4604.37|4604.37|4603.26|4603.26|4606.01|4606.01|4603.24|4603.24|0
1730819400000|2024-11-05 15:10:00|4603.42|4603.42|4605.86|4605.86|4606.07|4606.07|4602.59|4602.59|0
1730819700000|2024-11-05 15:15:00|4606.19|4606.19|4613.76|4613.76|4613.9|4613.9|4606.19|4606.19|0
1730820000000|2024-11-05 15:20:00|4613.88|4613.88|4616.76|4616.76|4617.51|4617.51|4613.81|4613.81|0
1730820300000|2024-11-05 15:25:00|4616.63|4616.63|4617.31|4617.31|4617.31|4617.31|4614.55|4614.55|0
1730820600000|2024-11-05 15:30:00|4617.64|4617.64|4622.93|4622.93|4623.76|4623.76|4617.31|4617.31|0
1730820900000|2024-11-05 15:35:00|4622.8|4622.8|4627.77|4627.77|4628.61|4628.61|4622.24|4622.24|0
1730821200000|2024-11-05 15:40:00|4628.1|4628.1|4629.14|4629.14|4629.3|4629.3|4626.21|4626.21|0
1730821500000|2024-11-05 15:45:00|4628.8|4628.8|4628.33|4628.33|4629.26|4629.26|4626.7|4626.7|0
1730821800000|2024-11-05 15:50:00|4628.45|4628.45|4628.93|4628.93|4630.55|4630.55|4627.95|4627.95|0
1730822100000|2024-11-05 15:55:00|4628.71|4628.71|4630.48|4630.48|4631.58|4631.58|4627.24|4627.24|0
1730822400000|2024-11-05 16:00:00|4630.22|4630.22|4630.72|4630.72|4631.15|4631.15|4628.37|4628.37|0
1730822700000|2024-11-05 16:05:00|4630.85|4630.85|4630.75|4630.75|4631.66|4631.66|4629.13|4629.13|0
1730823000000|2024-11-05 16:10:00|4630.71|4630.71|4631.06|4631.06|4632|4632|4629.41|4629.41|0
1730823300000|2024-11-05 16:15:00|4630.93|4630.93|4625.91|4625.91|4630.93|4630.93|4625.46|4625.46|0
1730823600000|2024-11-05 16:20:00|4625.99|4625.99|4623.69|4623.69|4626.63|4626.63|4623.28|4623.28|0
1730823900000|2024-11-05 16:25:00|4623.82|4623.82|4623.74|4623.74|4626.41|4626.41|4623.02|4623.02|0
1730880900000|2024-11-06 08:15:00|4688.31|4688.31|4702.08|4702.08|4703.96|4703.96|4687.65|4687.65|0
1730881200000|2024-11-06 08:20:00|4702.54|4702.54|4698.28|4698.28|4707.26|4707.26|4696.38|4696.38|0
1730881500000|2024-11-06 08:25:00|4698.41|4698.41|4702.34|4702.34|4706.52|4706.52|4696.68|4696.68|0
1730881800000|2024-11-06 08:30:00|4702.71|4702.71|4694.74|4694.74|4703.05|4703.05|4692.54|4692.54|0
1730882100000|2024-11-06 08:35:00|4695|4695|4694.54|4694.54|4700.7|4700.7|4691.42|4691.42|0
1730882400000|2024-11-06 08:40:00|4694.76|4694.76|4697.49|4697.49|4702.75|4702.75|4694.76|4694.76|0
1730882700000|2024-11-06 08:45:00|4697.76|4697.76|4695.68|4695.68|4698.48|4698.48|4693.65|4693.65|0
1730883000000|2024-11-06 08:50:00|4696.2|4696.2|4699.18|4699.18|4699.67|4699.67|4694.81|4694.81|0
1730883300000|2024-11-06 08:55:00|4698.64|4698.64|4703.53|4703.53|4703.53|4703.53|4697.07|4697.07|0
1730883600000|2024-11-06 09:00:00|4703.37|4703.37|4709.73|4709.73|4709.84|4709.84|4701.54|4701.54|0
1730883900000|2024-11-06 09:05:00|4710.07|4710.07|4706.93|4706.93|4711.91|4711.91|4705.88|4705.88|0
1730884200000|2024-11-06 09:10:00|4707.26|4707.26|4709.6|4709.6|4713.66|4713.66|4707.26|4707.26|0
1730884500000|2024-11-06 09:15:00|4709.27|4709.27|4712.53|4712.53|4713.78|4713.78|4708.8|4708.8|0
1730884800000|2024-11-06 09:20:00|4712.32|4712.32|4711.27|4711.27|4713.23|4713.23|4709.11|4709.11|0
1730885100000|2024-11-06 09:25:00|4712.28|4712.28|4704.67|4704.67|4712.28|4712.28|4702.58|4702.58|0
1730885400000|2024-11-06 09:30:00|4704.79|4704.79|4701.07|4701.07|4706.39|4706.39|4699.46|4699.46|0
1730885700000|2024-11-06 09:35:00|4700.95|4700.95|4695.63|4695.63|4701.08|4701.08|4695.49|4695.49|0
1730886000000|2024-11-06 09:40:00|4695.29|4695.29|4679.45|4679.45|4695.29|4695.29|4678.81|4678.81|0
1730886300000|2024-11-06 09:45:00|4679.68|4679.68|4677.51|4677.51|4681.12|4681.12|4674.12|4674.12|0
1730886600000|2024-11-06 09:50:00|4677.71|4677.71|4683.27|4683.27|4684.13|4684.13|4673.51|4673.51|0
1730886900000|2024-11-06 09:55:00|4683.41|4683.41|4688.88|4688.88|4689.7|4689.7|4683.41|4683.41|0
1730887200000|2024-11-06 10:00:00|4688.81|4688.81|4694.6|4694.6|4695.68|4695.68|4688.81|4688.81|0
1730887500000|2024-11-06 10:05:00|4694.8|4694.8|4683.4|4683.4|4694.9|4694.9|4681.88|4681.88|0
1730887800000|2024-11-06 10:10:00|4683.32|4683.32|4690.5|4690.5|4690.5|4690.5|4680.68|4680.68|0
1730888100000|2024-11-06 10:15:00|4690.64|4690.64|4690.96|4690.96|4691.6|4691.6|4688.77|4688.77|0
1730888400000|2024-11-06 10:20:00|4690.83|4690.83|4684.14|4684.14|4691.09|4691.09|4683.63|4683.63|0
1730888700000|2024-11-06 10:25:00|4684.19|4684.19|4680.36|4680.36|4684.44|4684.44|4680.36|4680.36|0
1730889000000|2024-11-06 10:30:00|4680.02|4680.02|4682.67|4682.67|4683.88|4683.88|4679.75|4679.75|0
1730889300000|2024-11-06 10:35:00|4682.29|4682.29|4684.07|4684.07|4686.72|4686.72|4681.76|4681.76|0
1730889600000|2024-11-06 10:40:00|4684.2|4684.2|4680.01|4680.01|4684.52|4684.52|4679.44|4679.44|0
1730889900000|2024-11-06 10:45:00|4680.24|4680.24|4676.37|4676.37|4681.03|4681.03|4676.37|4676.37|0
1730890200000|2024-11-06 10:50:00|4676.25|4676.25|4679.36|4679.36|4679.36|4679.36|4674.34|4674.34|0
1730890500000|2024-11-06 10:55:00|4679.44|4679.44|4682.88|4682.88|4686.44|4686.44|4679.44|4679.44|0
1730890800000|2024-11-06 11:00:00|4683.24|4683.24|4683.82|4683.82|4686.19|4686.19|4682.01|4682.01|0
1730891100000|2024-11-06 11:05:00|4684.05|4684.05|4684.01|4684.01|4684.66|4684.66|4680.14|4680.14|0
1730891400000|2024-11-06 11:10:00|4683.88|4683.88|4679.98|4679.98|4683.88|4683.88|4677.27|4677.27|0
1730891700000|2024-11-06 11:15:00|4679.38|4679.38|4683.1|4683.1|4683.93|4683.93|4678.5|4678.5|0
1730892000000|2024-11-06 11:20:00|4683.37|4683.37|4689.38|4689.38|4689.38|4689.38|4683.37|4683.37|0
1730892300000|2024-11-06 11:25:00|4689.14|4689.14|4685.89|4685.89|4690.77|4690.77|4684.27|4684.27|0
1730892600000|2024-11-06 11:30:00|4686.03|4686.03|4683.07|4683.07|4686.03|4686.03|4682.71|4682.71|0
1730892900000|2024-11-06 11:35:00|4683.3|4683.3|4681.07|4681.07|4687.07|4687.07|4681.07|4681.07|0
1730893200000|2024-11-06 11:40:00|4680.94|4680.94|4681.85|4681.85|4682.64|4682.64|4676.82|4676.82|0
1730893500000|2024-11-06 11:45:00|4681.52|4681.52|4670.81|4670.81|4681.86|4681.86|4670.81|4670.81|0
1730893800000|2024-11-06 11:50:00|4670.14|4670.14|4670.22|4670.22|4672.07|4672.07|4668.37|4668.37|0
1730894100000|2024-11-06 11:55:00|4670.82|4670.82|4676.44|4676.44|4677.24|4677.24|4670.07|4670.07|0
1730894400000|2024-11-06 12:00:00|4676.11|4676.11|4673.98|4673.98|4678.88|4678.88|4668.47|4668.47|0
1730894700000|2024-11-06 12:05:00|4675.32|4675.32|4686.39|4686.39|4688.42|4688.42|4674.65|4674.65|0
1730895000000|2024-11-06 12:10:00|4686.26|4686.26|4689.19|4689.19|4689.19|4689.19|4684.52|4684.52|0
1730895300000|2024-11-06 12:15:00|4689.11|4689.11|4693.22|4693.22|4694.72|4694.72|4689.11|4689.11|0
1730895600000|2024-11-06 12:20:00|4693.36|4693.36|4688.72|4688.72|4694.52|4694.52|4688.72|4688.72|0
1730895900000|2024-11-06 12:25:00|4688.86|4688.86|4690.34|4690.34|4692.21|4692.21|4687.99|4687.99|0
1730896200000|2024-11-06 12:30:00|4690.46|4690.46|4689.6|4689.6|4694.36|4694.36|4687.55|4687.55|0
1730896500000|2024-11-06 12:35:00|4690.1|4690.1|4695.79|4695.79|4695.79|4695.79|4686.71|4686.71|0
1730896800000|2024-11-06 12:40:00|4695.4|4695.4|4692.36|4692.36|4695.53|4695.53|4691.95|4691.95|0
1730897100000|2024-11-06 12:45:00|4692.28|4692.28|4689.26|4689.26|4695.2|4695.2|4689.26|4689.26|0
1730897400000|2024-11-06 12:50:00|4689.39|4689.39|4688.47|4688.47|4690.06|4690.06|4685.57|4685.57|0
1730897700000|2024-11-06 12:55:00|4688.83|4688.83|4687.86|4687.86|4692.01|4692.01|4687.86|4687.86|0
1730898000000|2024-11-06 13:00:00|4687.98|4687.98|4690.96|4690.96|4691.1|4691.1|4686.47|4686.47|0
1730898300000|2024-11-06 13:05:00|4691.3|4691.3|4690.28|4690.28|4691.33|4691.33|4689.26|4689.26|0
1730898600000|2024-11-06 13:10:00|4690.42|4690.42|4688.15|4688.15|4690.87|4690.87|4683.99|4683.99|0
1730898900000|2024-11-06 13:15:00|4687.82|4687.82|4682.71|4682.71|4687.89|4687.89|4679.97|4679.97|0
1730899200000|2024-11-06 13:20:00|4683.39|4683.39|4688.03|4688.03|4690.45|4690.45|4683.39|4683.39|0
1730899500000|2024-11-06 13:25:00|4687.67|4687.67|4684.97|4684.97|4687.67|4687.67|4684.63|4684.63|0
1730899800000|2024-11-06 13:30:00|4685.77|4685.77|4682.6|4682.6|4685.77|4685.77|4677.89|4677.89|0
1730900100000|2024-11-06 13:35:00|4682.26|4682.26|4681.15|4681.15|4683.72|4683.72|4676.06|4676.06|0
1730900400000|2024-11-06 13:40:00|4681.02|4681.02|4680.26|4680.26|4682.02|4682.02|4679.19|4679.19|0
1730900700000|2024-11-06 13:45:00|4680.49|4680.49|4669.05|4669.05|4680.55|4680.55|4668.67|4668.67|0
1730901000000|2024-11-06 13:50:00|4669.04|4669.04|4668.93|4668.93|4670.51|4670.51|4666.42|4666.42|0
1730901300000|2024-11-06 13:55:00|4667.65|4667.65|4669.5|4669.5|4671.8|4671.8|4663.22|4663.22|0
1730901600000|2024-11-06 14:00:00|4668.83|4668.83|4662.09|4662.09|4668.83|4668.83|4661.71|4661.71|0
1730901900000|2024-11-06 14:05:00|4662.42|4662.42|4661.98|4661.98|4663.22|4663.22|4659.47|4659.47|0
1730902200000|2024-11-06 14:10:00|4661.65|4661.65|4664.72|4664.72|4665.88|4665.88|4656.92|4656.92|0
1730902500000|2024-11-06 14:15:00|4664.85|4664.85|4673.76|4673.76|4677.56|4677.56|4664.51|4664.51|0
1730902800000|2024-11-06 14:20:00|4673.89|4673.89|4662.34|4662.34|4674.9|4674.9|4662.34|4662.34|0
1730903100000|2024-11-06 14:25:00|4663.01|4663.01|4658.67|4658.67|4665.3|4665.3|4657.65|4657.65|0
1730903400000|2024-11-06 14:30:00|4659.33|4659.33|4656.8|4656.8|4671.26|4671.26|4648.59|4648.59|0
1730903700000|2024-11-06 14:35:00|4657.13|4657.13|4664.78|4664.78|4665.62|4665.62|4651.16|4651.16|0
1730904000000|2024-11-06 14:40:00|4665.7|4665.7|4663.16|4663.16|4669|4669|4660.94|4660.94|0
1730904300000|2024-11-06 14:45:00|4663.4|4663.4|4653.11|4653.11|4666.9|4666.9|4650.89|4650.89|0
1730904600000|2024-11-06 14:50:00|4653.03|4653.03|4638.74|4638.74|4653.29|4653.29|4638.54|4638.54|0
1730904900000|2024-11-06 14:55:00|4638.82|4638.82|4642.02|4642.02|4643.33|4643.33|4635.17|4635.17|0
1730905200000|2024-11-06 15:00:00|4642.1|4642.1|4647.21|4647.21|4649.57|4649.57|4637.67|4637.67|0
1730905500000|2024-11-06 15:05:00|4647.67|4647.67|4642.05|4642.05|4647.67|4647.67|4637.59|4637.59|0
1730905800000|2024-11-06 15:10:00|4641.97|4641.97|4652.4|4652.4|4654.66|4654.66|4641.97|4641.97|0
1730906100000|2024-11-06 15:15:00|4652.67|4652.67|4656.82|4656.82|4664.71|4664.71|4649.52|4649.52|0
1730906400000|2024-11-06 15:20:00|4657.08|4657.08|4666.99|4666.99|4669.35|4669.35|4657.02|4657.02|0
1730906700000|2024-11-06 15:25:00|4666.66|4666.66|4673.38|4673.38|4674.14|4674.14|4663.65|4663.65|0
1730907000000|2024-11-06 15:30:00|4673.04|4673.04|4669.33|4669.33|4673.04|4673.04|4666.64|4666.64|0
1730907300000|2024-11-06 15:35:00|4669.46|4669.46|4667.28|4667.28|4671.35|4671.35|4661.98|4661.98|0
1730907600000|2024-11-06 15:40:00|4668.44|4668.44|4670.26|4670.26|4670.64|4670.64|4665.42|4665.42|0
1730907900000|2024-11-06 15:45:00|4670.13|4670.13|4671.11|4671.11|4672.84|4672.84|4669.24|4669.24|0
1730908200000|2024-11-06 15:50:00|4670.98|4670.98|4670.45|4670.45|4670.98|4670.98|4665.46|4665.46|0
1730908500000|2024-11-06 15:55:00|4670.38|4670.38|4677.95|4677.95|4679.75|4679.75|4670.24|4670.24|0
1730908800000|2024-11-06 16:00:00|4677.98|4677.98|4671.5|4671.5|4677.98|4677.98|4668.64|4668.64|0
1730909100000|2024-11-06 16:05:00|4671.43|4671.43|4664.57|4664.57|4673.87|4673.87|4663.22|4663.22|0
1730909400000|2024-11-06 16:10:00|4664.49|4664.49|4672.17|4672.17|4672.38|4672.38|4664.49|4664.49|0
1730909700000|2024-11-06 16:15:00|4672.3|4672.3|4673.61|4673.61|4675.03|4675.03|4671.27|4671.27|0
1730910000000|2024-11-06 16:20:00|4673.38|4673.38|4671.13|4671.13|4673.54|4673.54|4670.5|4670.5|0
1730910300000|2024-11-06 16:25:00|4671.2|4671.2|4666.57|4666.57|4673.15|4673.15|4666.57|4666.57|0
1730967300000|2024-11-07 08:15:00|4663.94|4663.94|4665.85|4665.85|4667.98|4667.98|4660.99|4660.99|0
1730967600000|2024-11-07 08:20:00|4664.85|4664.85|4661.41|4661.41|4665.93|4665.93|4660.92|4660.92|0
1730967900000|2024-11-07 08:25:00|4661.26|4661.26|4659.6|4659.6|4664.84|4664.84|4659.6|4659.6|0
1730968200000|2024-11-07 08:30:00|4659.12|4659.12|4662.52|4662.52|4663.15|4663.15|4651.2|4651.2|0
1730968500000|2024-11-07 08:35:00|4662.37|4662.37|4654.53|4654.53|4662.37|4662.37|4653.28|4653.28|0
1730968800000|2024-11-07 08:40:00|4654.65|4654.65|4661.58|4661.58|4661.58|4661.58|4654.32|4654.32|0
1730969100000|2024-11-07 08:45:00|4662|4662|4663.08|4663.08|4665.2|4665.2|4662|4662|0
1730969400000|2024-11-07 08:50:00|4663|4663|4670|4670|4671.21|4671.21|4663|4663|0
1730969700000|2024-11-07 08:55:00|4670.08|4670.08|4679.14|4679.14|4679.14|4679.14|4670.08|4670.08|0
1730970000000|2024-11-07 09:00:00|4678.14|4678.14|4679.17|4679.17|4681.76|4681.76|4675.53|4675.53|0
1730970300000|2024-11-07 09:05:00|4678.84|4678.84|4680.28|4680.28|4681.4|4681.4|4675.78|4675.78|0
1730970600000|2024-11-07 09:10:00|4680.62|4680.62|4675.26|4675.26|4682.24|4682.24|4673.74|4673.74|0
1730970900000|2024-11-07 09:15:00|4675.82|4675.82|4676.33|4676.33|4680.13|4680.13|4675.69|4675.69|0
1730971200000|2024-11-07 09:20:00|4676.67|4676.67|4672.19|4672.19|4677.86|4677.86|4672.19|4672.19|0
1730971500000|2024-11-07 09:25:00|4671.72|4671.72|4663.92|4663.92|4671.72|4671.72|4663.92|4663.92|0
1730971800000|2024-11-07 09:30:00|4664.72|4664.72|4671.13|4671.13|4673.37|4673.37|4664.59|4664.59|0
1730972100000|2024-11-07 09:35:00|4670.79|4670.79|4666.18|4666.18|4670.79|4670.79|4665.32|4665.32|0
1730972400000|2024-11-07 09:40:00|4666.3|4666.3|4666.31|4666.31|4669.69|4669.69|4664.34|4664.34|0
1730972700000|2024-11-07 09:45:00|4666.44|4666.44|4666.03|4666.03|4669.09|4669.09|4665.58|4665.58|0
1730973000000|2024-11-07 09:50:00|4665.88|4665.88|4652.39|4652.39|4665.88|4665.88|4651.61|4651.61|0
1730973300000|2024-11-07 09:55:00|4652.06|4652.06|4656.16|4656.16|4658.63|4658.63|4651.41|4651.41|0
1730973600000|2024-11-07 10:00:00|4656|4656|4651.78|4651.78|4656.34|4656.34|4651.55|4651.55|0
1730973900000|2024-11-07 10:05:00|4651.91|4651.91|4654.59|4654.59|4656.65|4656.65|4651.91|4651.91|0
1730974200000|2024-11-07 10:10:00|4654.74|4654.74|4647.13|4647.13|4654.87|4654.87|4647.13|4647.13|0
1730974500000|2024-11-07 10:15:00|4647.25|4647.25|4647.75|4647.75|4649.6|4649.6|4647.25|4647.25|0
1730974800000|2024-11-07 10:20:00|4647.98|4647.98|4650.86|4650.86|4653.88|4653.88|4647.97|4647.97|0
1730975100000|2024-11-07 10:25:00|4650.74|4650.74|4647.11|4647.11|4650.86|4650.86|4646.69|4646.69|0
1730975400000|2024-11-07 10:30:00|4647.51|4647.51|4655.44|4655.44|4655.44|4655.44|4647.51|4647.51|0
1730975700000|2024-11-07 10:35:00|4655.66|4655.66|4656.04|4656.04|4656.04|4656.04|4652.75|4652.75|0
1730976000000|2024-11-07 10:40:00|4656.37|4656.37|4657.79|4657.79|4659.99|4659.99|4655.17|4655.17|0
1730976300000|2024-11-07 10:45:00|4658.46|4658.46|4659.83|4659.83|4660.08|4660.08|4655.13|4655.13|0
1730976600000|2024-11-07 10:50:00|4659.38|4659.38|4655.81|4655.81|4659.38|4659.38|4655.81|4655.81|0
1730976900000|2024-11-07 10:55:00|4655.77|4655.77|4654.73|4654.73|4657.59|4657.59|4654.67|4654.67|0
1730977200000|2024-11-07 11:00:00|4654.4|4654.4|4653.25|4653.25|4654.4|4654.4|4647.99|4647.99|0
1730977500000|2024-11-07 11:05:00|4653.12|4653.12|4652.06|4652.06|4656.17|4656.17|4652.06|4652.06|0
1730977800000|2024-11-07 11:10:00|4652.2|4652.2|4651.18|4651.18|4652.2|4652.2|4650.27|4650.27|0
1730978100000|2024-11-07 11:15:00|4650.84|4650.84|4653.99|4653.99|4654.23|4654.23|4650.84|4650.84|0
1730978400000|2024-11-07 11:20:00|4653.64|4653.64|4654|4654|4654.58|4654.58|4651.36|4651.36|0
1730978700000|2024-11-07 11:25:00|4653.86|4653.86|4655.52|4655.52|4656.55|4656.55|4652.76|4652.76|0
1730979000000|2024-11-07 11:30:00|4655.85|4655.85|4651.54|4651.54|4655.85|4655.85|4651.54|4651.54|0
1730979300000|2024-11-07 11:35:00|4651.67|4651.67|4648.64|4648.64|4652|4652|4647.2|4647.2|0
1730979600000|2024-11-07 11:40:00|4648.98|4648.98|4652.1|4652.1|4652.1|4652.1|4648.98|4648.98|0
1730979900000|2024-11-07 11:45:00|4652.44|4652.44|4648.28|4648.28|4652.83|4652.83|4647.53|4647.53|0
1730980200000|2024-11-07 11:50:00|4648.4|4648.4|4648.12|4648.12|4648.73|4648.73|4647.32|4647.32|0
1730980500000|2024-11-07 11:55:00|4648.05|4648.05|4649.8|4649.8|4649.89|4649.89|4647.61|4647.61|0
1730980800000|2024-11-07 12:00:00|4653.35|4653.35|4649.45|4649.45|4656.76|4656.76|4648.5|4648.5|0
1730981100000|2024-11-07 12:05:00|4649.94|4649.94|4647.82|4647.82|4650.03|4650.03|4646.19|4646.19|0
1730981400000|2024-11-07 12:10:00|4648.05|4648.05|4650.92|4650.92|4652.51|4652.51|4648.05|4648.05|0
1730981700000|2024-11-07 12:15:00|4650.65|4650.65|4650.82|4650.82|4651.86|4651.86|4649.08|4649.08|0
1730982000000|2024-11-07 12:20:00|4650.02|4650.02|4649.65|4649.65|4650.11|4650.11|4648.02|4648.02|0
1730982300000|2024-11-07 12:25:00|4649.64|4649.64|4651|4651|4652.78|4652.78|4649.64|4649.64|0
1730982600000|2024-11-07 12:30:00|4651.48|4651.48|4651.1|4651.1|4652.4|4652.4|4650.74|4650.74|0
1730982900000|2024-11-07 12:35:00|4651.43|4651.43|4650.06|4650.06|4651.71|4651.71|4649.94|4649.94|0
1730983200000|2024-11-07 12:40:00|4650.79|4650.79|4647.9|4647.9|4651.66|4651.66|4647.68|4647.68|0
1730983500000|2024-11-07 12:45:00|4647.68|4647.68|4648.19|4648.19|4649.87|4649.87|4646.02|4646.02|0
1730983800000|2024-11-07 12:50:00|4648.53|4648.53|4644.66|4644.66|4648.66|4648.66|4644.1|4644.1|0
1730984100000|2024-11-07 12:55:00|4644.67|4644.67|4639.84|4639.84|4644.67|4644.67|4639.5|4639.5|0
1730984400000|2024-11-07 13:00:00|4639.77|4639.77|4638.41|4638.41|4639.77|4639.77|4637.43|4637.43|0
1730984700000|2024-11-07 13:05:00|4638.68|4638.68|4639.15|4639.15|4639.7|4639.7|4637.44|4637.44|0
1730985000000|2024-11-07 13:10:00|4639.16|4639.16|4643.92|4643.92|4644.72|4644.72|4638.76|4638.76|0
1730985300000|2024-11-07 13:15:00|4643.93|4643.93|4648.33|4648.33|4649.23|4649.23|4643.93|4643.93|0
1730985600000|2024-11-07 13:20:00|4648.1|4648.1|4647.07|4647.07|4648.1|4648.1|4645.61|4645.61|0
1730985900000|2024-11-07 13:25:00|4646.9|4646.9|4649.06|4649.06|4649.18|4649.18|4646.44|4646.44|0
1730986200000|2024-11-07 13:30:00|4648.81|4648.81|4650.45|4650.45|4651.11|4651.11|4646.96|4646.96|0
1730986500000|2024-11-07 13:35:00|4651.25|4651.25|4650.15|4650.15|4651.39|4651.39|4647.48|4647.48|0
1730986800000|2024-11-07 13:40:00|4649.82|4649.82|4652.49|4652.49|4653.62|4653.62|4648.36|4648.36|0
1730987100000|2024-11-07 13:45:00|4652.62|4652.62|4656.3|4656.3|4656.35|4656.35|4651.83|4651.83|0
1730987400000|2024-11-07 13:50:00|4656.17|4656.17|4658.84|4658.84|4658.84|4658.84|4655.76|4655.76|0
1730987700000|2024-11-07 13:55:00|4659.17|4659.17|4658.35|4658.35|4661.41|4661.41|4658.02|4658.02|0
1730988000000|2024-11-07 14:00:00|4658.48|4658.48|4649.04|4649.04|4658.48|4658.48|4648.67|4648.67|0
1730988300000|2024-11-07 14:05:00|4648.96|4648.96|4653.09|4653.09|4654.86|4654.86|4647.35|4647.35|0
1730988600000|2024-11-07 14:10:00|4652.83|4652.83|4654.88|4654.88|4655.22|4655.22|4652.25|4652.25|0
1730988900000|2024-11-07 14:15:00|4654.55|4654.55|4651.49|4651.49|4654.77|4654.77|4649.33|4649.33|0
1730989200000|2024-11-07 14:20:00|4651.35|4651.35|4658.84|4658.84|4658.84|4658.84|4651.09|4651.09|0
1730989500000|2024-11-07 14:25:00|4659.74|4659.74|4659.17|4659.17|4661.62|4661.62|4657.39|4657.39|0
1730989800000|2024-11-07 14:30:00|4659.29|4659.29|4638.79|4638.79|4659.29|4659.29|4637.28|4637.28|0
1730990100000|2024-11-07 14:35:00|4638.46|4638.46|4641.77|4641.77|4643.18|4643.18|4637.99|4637.99|0
1730990400000|2024-11-07 14:40:00|4642|4642|4638.96|4638.96|4646.96|4646.96|4638.96|4638.96|0
1730990700000|2024-11-07 14:45:00|4638.84|4638.84|4647.27|4647.27|4648.98|4648.98|4636.37|4636.37|0
1730991000000|2024-11-07 14:50:00|4646.93|4646.93|4655.11|4655.11|4655.43|4655.43|4646.33|4646.33|0
1730991300000|2024-11-07 14:55:00|4655.23|4655.23|4650.59|4650.59|4655.23|4655.23|4650.08|4650.08|0
1730991600000|2024-11-07 15:00:00|4651.32|4651.32|4651.41|4651.41|4653.59|4653.59|4651.06|4651.06|0
1730991900000|2024-11-07 15:05:00|4651.27|4651.27|4648.57|4648.57|4651.66|4651.66|4645.24|4645.24|0
1730992200000|2024-11-07 15:10:00|4648.9|4648.9|4648.08|4648.08|4651.19|4651.19|4647.02|4647.02|0
1730992500000|2024-11-07 15:15:00|4647.97|4647.97|4650.14|4650.14|4650.14|4650.14|4641.78|4641.78|0
1730992800000|2024-11-07 15:20:00|4650.02|4650.02|4656.17|4656.17|4656.17|4656.17|4649.66|4649.66|0
1730993100000|2024-11-07 15:25:00|4656.5|4656.5|4656.86|4656.86|4657.8|4657.8|4653.73|4653.73|0
1730993400000|2024-11-07 15:30:00|4656.87|4656.87|4654.48|4654.48|4657.46|4657.46|4653.75|4653.75|0
1730993700000|2024-11-07 15:35:00|4654.81|4654.81|4654.38|4654.38|4657.05|4657.05|4652.44|4652.44|0
1730994000000|2024-11-07 15:40:00|4654.26|4654.26|4652.51|4652.51|4655.72|4655.72|4650.5|4650.5|0
1730994300000|2024-11-07 15:45:00|4652.17|4652.17|4650.63|4650.63|4652.17|4652.17|4649.19|4649.19|0
1730994600000|2024-11-07 15:50:00|4650.75|4650.75|4646.83|4646.83|4652.06|4652.06|4646.02|4646.02|0
1730994900000|2024-11-07 15:55:00|4646.96|4646.96|4646.88|4646.88|4648.37|4648.37|4645.99|4645.99|0
1730995200000|2024-11-07 16:00:00|4647.02|4647.02|4640.84|4640.84|4647.02|4647.02|4640.02|4640.02|0
1730995500000|2024-11-07 16:05:00|4640.71|4640.71|4630.11|4630.11|4640.71|4640.71|4629.45|4629.45|0
1730995800000|2024-11-07 16:10:00|4630.25|4630.25|4633.29|4633.29|4635.67|4635.67|4630.17|4630.17|0
1730996100000|2024-11-07 16:15:00|4633.16|4633.16|4632.43|4632.43|4633.97|4633.97|4627.5|4627.5|0
1730996400000|2024-11-07 16:20:00|4632.38|4632.38|4628.3|4628.3|4633.61|4633.61|4627.97|4627.97|0
1730996700000|2024-11-07 16:25:00|4628.17|4628.17|4625.22|4625.22|4628.83|4628.83|4625.14|4625.14|0
1731053700000|2024-11-08 08:15:00|4586.88|4586.88|4595.93|4595.93|4597.01|4597.01|4584.71|4584.71|0
1731054000000|2024-11-08 08:20:00|4596.26|4596.26|4599.26|4599.26|4607.07|4607.07|4596.26|4596.26|0
1731054300000|2024-11-08 08:25:00|4599.93|4599.93|4595.46|4595.46|4600.89|4600.89|4593.36|4593.36|0
1731054600000|2024-11-08 08:30:00|4595.7|4595.7|4594.77|4594.77|4598.24|4598.24|4588.92|4588.92|0
1731054900000|2024-11-08 08:35:00|4594.65|4594.65|4591.68|4591.68|4594.99|4594.99|4589.98|4589.98|0
1731055200000|2024-11-08 08:40:00|4592.02|4592.02|4593.87|4593.87|4595.29|4595.29|4591.42|4591.42|0
1731055500000|2024-11-08 08:45:00|4593.72|4593.72|4588.1|4588.1|4593.72|4593.72|4587.87|4587.87|0
1731055800000|2024-11-08 08:50:00|4588.77|4588.77|4590.21|4590.21|4591.84|4591.84|4587.29|4587.29|0
1731056100000|2024-11-08 08:55:00|4590.47|4590.47|4587.38|4587.38|4591.92|4591.92|4586.39|4586.39|0
1731056400000|2024-11-08 09:00:00|4587.41|4587.41|4586.66|4586.66|4593.92|4593.92|4585.8|4585.8|0
1731056700000|2024-11-08 09:05:00|4586.65|4586.65|4586.18|4586.18|4590.27|4590.27|4586.18|4586.18|0
1731057000000|2024-11-08 09:10:00|4585.17|4585.17|4583.72|4583.72|4585.77|4585.77|4583.26|4583.26|0
1731057300000|2024-11-08 09:15:00|4583.6|4583.6|4575.89|4575.89|4583.6|4583.6|4575.89|4575.89|0
1731057600000|2024-11-08 09:20:00|4576.15|4576.15|4571.25|4571.25|4576.75|4576.75|4570.88|4570.88|0
1731057900000|2024-11-08 09:25:00|4571.13|4571.13|4571.11|4571.11|4578|4578|4570.44|4570.44|0
1731058200000|2024-11-08 09:30:00|4570.99|4570.99|4566.09|4566.09|4571.52|4571.52|4565.11|4565.11|0
1731058500000|2024-11-08 09:35:00|4565.97|4565.97|4569.66|4569.66|4570.39|4570.39|4565.66|4565.66|0
1731058800000|2024-11-08 09:40:00|4569.79|4569.79|4564.97|4564.97|4569.79|4569.79|4563.6|4563.6|0
1731059100000|2024-11-08 09:45:00|4565.1|4565.1|4552.86|4552.86|4565.43|4565.43|4552.86|4552.86|0
1731059400000|2024-11-08 09:50:00|4553.68|4553.68|4550.79|4550.79|4555.44|4555.44|4550.57|4550.57|0
1731059700000|2024-11-08 09:55:00|4551.06|4551.06|4549.56|4549.56|4551.12|4551.12|4547.68|4547.68|0
1731060000000|2024-11-08 10:00:00|4549.63|4549.63|4544.46|4544.46|4553|4553|4544.46|4544.46|0
1731060300000|2024-11-08 10:05:00|4544.31|4544.31|4536.11|4536.11|4544.31|4544.31|4536.11|4536.11|0
1731060600000|2024-11-08 10:10:00|4535.88|4535.88|4541.35|4541.35|4542.12|4542.12|4534.7|4534.7|0
1731060900000|2024-11-08 10:15:00|4542.68|4542.68|4539.96|4539.96|4543.32|4543.32|4539.24|4539.24|0
1731061200000|2024-11-08 10:20:00|4540.63|4540.63|4542.65|4542.65|4543.67|4543.67|4540.4|4540.4|0
1731061500000|2024-11-08 10:25:00|4542.53|4542.53|4541.17|4541.17|4543.24|4543.24|4539.55|4539.55|0
1731061800000|2024-11-08 10:30:00|4541.44|4541.44|4540.52|4540.52|4542.19|4542.19|4538.2|4538.2|0
1731062100000|2024-11-08 10:35:00|4539.85|4539.85|4539.38|4539.38|4540.44|4540.44|4536.3|4536.3|0
1731062400000|2024-11-08 10:40:00|4539.45|4539.45|4531.19|4531.19|4540.15|4540.15|4530.77|4530.77|0
1731062700000|2024-11-08 10:45:00|4531.12|4531.12|4525|4525|4531.12|4531.12|4524.31|4524.31|0
1731063000000|2024-11-08 10:50:00|4525.75|4525.75|4532.98|4532.98|4533.21|4533.21|4525.21|4525.21|0
1731063300000|2024-11-08 10:55:00|4533.41|4533.41|4539.44|4539.44|4540.04|4540.04|4531.62|4531.62|0
1731063600000|2024-11-08 11:00:00|4539.11|4539.11|4532.91|4532.91|4539.11|4539.11|4529.18|4529.18|0
1731063900000|2024-11-08 11:05:00|4534.1|4534.1|4528.72|4528.72|4534.1|4534.1|4528.51|4528.51|0
1731064200000|2024-11-08 11:10:00|4528.86|4528.86|4532.2|4532.2|4536.07|4536.07|4528.86|4528.86|0
1731064500000|2024-11-08 11:15:00|4531.87|4531.87|4532.89|4532.89|4532.89|4532.89|4530.55|4530.55|0
1731064800000|2024-11-08 11:20:00|4533.01|4533.01|4535.05|4535.05|4538.63|4538.63|4533.01|4533.01|0
1731065100000|2024-11-08 11:25:00|4535.28|4535.28|4530.5|4530.5|4535.28|4535.28|4529.81|4529.81|0
1731065400000|2024-11-08 11:30:00|4530.72|4530.72|4530.61|4530.61|4531.17|4531.17|4528.06|4528.06|0
1731065700000|2024-11-08 11:35:00|4530.27|4530.27|4534.67|4534.67|4534.75|4534.75|4530.27|4530.27|0
1731066000000|2024-11-08 11:40:00|4534.6|4534.6|4532.03|4532.03|4535.48|4535.48|4532.03|4532.03|0
1731066300000|2024-11-08 11:45:00|4531.7|4531.7|4530.54|4530.54|4532.28|4532.28|4528.99|4528.99|0
1731066600000|2024-11-08 11:50:00|4530.42|4530.42|4525.87|4525.87|4530.67|4530.67|4525.78|4525.78|0
1731066900000|2024-11-08 11:55:00|4526.2|4526.2|4529.04|4529.04|4529.66|4529.66|4525.87|4525.87|0
1731067200000|2024-11-08 12:00:00|4529.43|4529.43|4533.44|4533.44|4534.15|4534.15|4529.43|4529.43|0
1731067500000|2024-11-08 12:05:00|4533.78|4533.78|4536.1|4536.1|4536.18|4536.18|4533.44|4533.44|0
1731067800000|2024-11-08 12:10:00|4536.87|4536.87|4537.82|4537.82|4540.25|4540.25|4536.87|4536.87|0
1731068100000|2024-11-08 12:15:00|4537.94|4537.94|4537.22|4537.22|4538.5|4538.5|4535.4|4535.4|0
1731068400000|2024-11-08 12:20:00|4537.49|4537.49|4534.98|4534.98|4538.75|4538.75|4534.65|4534.65|0
1731068700000|2024-11-08 12:25:00|4535.12|4535.12|4539.34|4539.34|4540.62|4540.62|4535.12|4535.12|0
1731069000000|2024-11-08 12:30:00|4539.68|4539.68|4538.37|4538.37|4540.28|4540.28|4538.37|4538.37|0
1731069300000|2024-11-08 12:35:00|4538.36|4538.36|4535.03|4535.03|4540.44|4540.44|4534.9|4534.9|0
1731069600000|2024-11-08 12:40:00|4535.3|4535.3|4538.48|4538.48|4538.48|4538.48|4535.3|4535.3|0
1731069900000|2024-11-08 12:45:00|4538.2|4538.2|4541.16|4541.16|4542.3|4542.3|4537.23|4537.23|0
1731070200000|2024-11-08 12:50:00|4541.5|4541.5|4545.63|4545.63|4545.63|4545.63|4540.9|4540.9|0
1731070500000|2024-11-08 12:55:00|4545.96|4545.96|4548.55|4548.55|4549.55|4549.55|4545.96|4545.96|0
1731070800000|2024-11-08 13:00:00|4548.5|4548.5|4556.41|4556.41|4557.08|4557.08|4548.42|4548.42|0
1731071100000|2024-11-08 13:05:00|4556.19|4556.19|4553.17|4553.17|4556.19|4556.19|4553.17|4553.17|0
1731071400000|2024-11-08 13:10:00|4552.83|4552.83|4553.82|4553.82|4554.92|4554.92|4552.62|4552.62|0
1731071700000|2024-11-08 13:15:00|4553.7|4553.7|4552.54|4552.54|4553.7|4553.7|4551.58|4551.58|0
1731072000000|2024-11-08 13:20:00|4553.21|4553.21|4557.97|4557.97|4559.18|4559.18|4551.67|4551.67|0
1731072300000|2024-11-08 13:25:00|4557.64|4557.64|4551.96|4551.96|4557.89|4557.89|4551.94|4551.94|0
1731072600000|2024-11-08 13:30:00|4550.82|4550.82|4550.21|4550.21|4551.63|4551.63|4547.9|4547.9|0
1731072900000|2024-11-08 13:35:00|4550.06|4550.06|4543.08|4543.08|4550.6|4550.6|4542.67|4542.67|0
1731073200000|2024-11-08 13:40:00|4543.09|4543.09|4545.13|4545.13|4545.13|4545.13|4543|4543|0
1731073500000|2024-11-08 13:45:00|4544.79|4544.79|4543.8|4543.8|4545.03|4545.03|4542.49|4542.49|0
1731073800000|2024-11-08 13:50:00|4543.68|4543.68|4548.28|4548.28|4549.11|4549.11|4543.6|4543.6|0
1731074100000|2024-11-08 13:55:00|4548.51|4548.51|4542.13|4542.13|4550.16|4550.16|4542.13|4542.13|0
1731074400000|2024-11-08 14:00:00|4542.35|4542.35|4540.88|4540.88|4545.58|4545.58|4540.88|4540.88|0
1731074700000|2024-11-08 14:05:00|4540.65|4540.65|4540.32|4540.32|4542.65|4542.65|4538.98|4538.98|0
1731075000000|2024-11-08 14:10:00|4540.39|4540.39|4542.53|4542.53|4543.53|4543.53|4540.39|4540.39|0
1731075300000|2024-11-08 14:15:00|4542.19|4542.19|4540.34|4540.34|4542.52|4542.52|4539.89|4539.89|0
1731075600000|2024-11-08 14:20:00|4540.26|4540.26|4539.32|4539.32|4540.26|4540.26|4538.11|4538.11|0
1731075900000|2024-11-08 14:25:00|4539.58|4539.58|4539.43|4539.43|4541.89|4541.89|4534.18|4534.18|0
1731076200000|2024-11-08 14:30:00|4540.1|4540.1|4531.06|4531.06|4543.63|4543.63|4527.68|4527.68|0
1731076500000|2024-11-08 14:35:00|4530.98|4530.98|4513.68|4513.68|4530.98|4530.98|4512.92|4512.92|0
1731076800000|2024-11-08 14:40:00|4513.56|4513.56|4511.96|4511.96|4513.56|4513.56|4510.88|4510.88|0
1731077100000|2024-11-08 14:45:00|4511.62|4511.62|4514.33|4514.33|4515.9|4515.9|4509.99|4509.99|0
1731077400000|2024-11-08 14:50:00|4514.55|4514.55|4515.87|4515.87|4516.89|4516.89|4512.15|4512.15|0
1731077700000|2024-11-08 14:55:00|4515.2|4515.2|4514.43|4514.43|4516.01|4516.01|4513.95|4513.95|0
1731078000000|2024-11-08 15:00:00|4514.16|4514.16|4509.87|4509.87|4517.6|4517.6|4509.12|4509.12|0
1731078300000|2024-11-08 15:05:00|4509.2|4509.2|4503.94|4503.94|4509.2|4509.2|4503.53|4503.53|0
1731078600000|2024-11-08 15:10:00|4503.6|4503.6|4510.68|4510.68|4511.02|4511.02|4503.6|4503.6|0
1731078900000|2024-11-08 15:15:00|4511.02|4511.02|4509.09|4509.09|4511.02|4511.02|4506.08|4506.08|0
1731079200000|2024-11-08 15:20:00|4509.29|4509.29|4512.1|4512.1|4514.19|4514.19|4508.63|4508.63|0
1731079500000|2024-11-08 15:25:00|4512.18|4512.18|4511.56|4511.56|4514.26|4514.26|4509.31|4509.31|0
1731079800000|2024-11-08 15:30:00|4511.43|4511.43|4514.92|4514.92|4514.94|4514.94|4509.57|4509.57|0
1731080100000|2024-11-08 15:35:00|4514.59|4514.59|4511.67|4511.67|4514.59|4514.59|4509.51|4509.51|0
1731080400000|2024-11-08 15:40:00|4511.33|4511.33|4508.92|4508.92|4512.66|4512.66|4507.31|4507.31|0
1731080700000|2024-11-08 15:45:00|4508.58|4508.58|4512|4512|4512.67|4512.67|4507.91|4507.91|0
1731081000000|2024-11-08 15:50:00|4511.89|4511.89|4516.18|4516.18|4516.8|4516.8|4511.05|4511.05|0
1731081300000|2024-11-08 15:55:00|4516.51|4516.51|4516.33|4516.33|4516.67|4516.67|4512.6|4512.6|0
1731081600000|2024-11-08 16:00:00|4516.53|4516.53|4507.83|4507.83|4516.53|4516.53|4507.61|4507.61|0
1731081900000|2024-11-08 16:05:00|4507.75|4507.75|4506.95|4506.95|4509.26|4509.26|4505.57|4505.57|0
1731082200000|2024-11-08 16:10:00|4506.62|4506.62|4506.74|4506.74|4508.93|4508.93|4506.2|4506.2|0
1731082500000|2024-11-08 16:15:00|4506.86|4506.86|4505.2|4505.2|4508.75|4508.75|4505.2|4505.2|0
1731082800000|2024-11-08 16:20:00|4505.28|4505.28|4503.88|4503.88|4505.98|4505.98|4502.96|4502.96|0
1731083100000|2024-11-08 16:25:00|4503.92|4503.92|4507.62|4507.62|4507.89|4507.89|4501.82|4501.82|0
1731312900000|2024-11-11 08:15:00|4574.81|4574.81|4571.68|4571.68|4574.81|4574.81|4569.1|4569.1|0
1731313200000|2024-11-11 08:20:00|4571.55|4571.55|4570.28|4570.28|4573.16|4573.16|4569.07|4569.07|0
1731313500000|2024-11-11 08:25:00|4570.32|4570.32|4568.51|4568.51|4571.2|4571.2|4565.07|4565.07|0
1731313800000|2024-11-11 08:30:00|4567.84|4567.84|4569.25|4569.25|4570.24|4570.24|4564.44|4564.44|0
1731314100000|2024-11-11 08:35:00|4569.51|4569.51|4575.06|4575.06|4575.83|4575.83|4569.22|4569.22|0
1731314400000|2024-11-11 08:40:00|4575.4|4575.4|4578.62|4578.62|4580.03|4580.03|4573.95|4573.95|0
1731314700000|2024-11-11 08:45:00|4578.84|4578.84|4576.71|4576.71|4581.68|4581.68|4576.67|4576.67|0
1731315000000|2024-11-11 08:50:00|4576.83|4576.83|4575.59|4575.59|4581.54|4581.54|4575.02|4575.02|0
1731315300000|2024-11-11 08:55:00|4575.73|4575.73|4577.68|4577.68|4579.08|4579.08|4574.13|4574.13|0
1731315600000|2024-11-11 09:00:00|4578.35|4578.35|4570.33|4570.33|4578.99|4578.99|4568.28|4568.28|0
1731315900000|2024-11-11 09:05:00|4569.99|4569.99|4571.93|4571.93|4572.75|4572.75|4568.42|4568.42|0
1731316200000|2024-11-11 09:10:00|4571.8|4571.8|4570.34|4570.34|4572.06|4572.06|4566.48|4566.48|0
1731316500000|2024-11-11 09:15:00|4570|4570|4562.53|4562.53|4570|4570|4561.95|4561.95|0
1731316800000|2024-11-11 09:20:00|4562.52|4562.52|4562.66|4562.66|4562.99|4562.99|4558.83|4558.83|0
1731317100000|2024-11-11 09:25:00|4562.52|4562.52|4559.53|4559.53|4562.52|4562.52|4556.78|4556.78|0
1731317400000|2024-11-11 09:30:00|4559.65|4559.65|4553.36|4553.36|4559.65|4559.65|4551.64|4551.64|0
1731317700000|2024-11-11 09:35:00|4553.32|4553.32|4558.14|4558.14|4558.59|4558.59|4551.22|4551.22|0
1731318000000|2024-11-11 09:40:00|4558|4558|4561.73|4561.73|4565.65|4565.65|4557.14|4557.14|0
1731318300000|2024-11-11 09:45:00|4561.81|4561.81|4561.94|4561.94|4568.45|4568.45|4560.67|4560.67|0
1731318600000|2024-11-11 09:50:00|4562.16|4562.16|4556.86|4556.86|4562.16|4562.16|4556.78|4556.78|0
1731318900000|2024-11-11 09:55:00|4556.79|4556.79|4557.77|4557.77|4557.96|4557.96|4553.36|4553.36|0
1731319200000|2024-11-11 10:00:00|4557.51|4557.51|4560.73|4560.73|4560.73|4560.73|4556.38|4556.38|0
1731319500000|2024-11-11 10:05:00|4560.72|4560.72|4560.61|4560.61|4561.86|4561.86|4559.19|4559.19|0
1731319800000|2024-11-11 10:10:00|4560.95|4560.95|4562.24|4562.24|4562.28|4562.28|4559.96|4559.96|0
1731320100000|2024-11-11 10:15:00|4562.11|4562.11|4566.89|4566.89|4566.89|4566.89|4560.99|4560.99|0
1731320400000|2024-11-11 10:20:00|4566.85|4566.85|4568.3|4568.3|4570.25|4570.25|4566.85|4566.85|0
1731320700000|2024-11-11 10:25:00|4568.45|4568.45|4575.67|4575.67|4577.01|4577.01|4568.45|4568.45|0
1731321000000|2024-11-11 10:30:00|4575.43|4575.43|4575.31|4575.31|4575.43|4575.43|4570.71|4570.71|0
1731321300000|2024-11-11 10:35:00|4575.84|4575.84|4576.93|4576.93|4579.77|4579.77|4575.73|4575.73|0
1731321600000|2024-11-11 10:40:00|4576.6|4576.6|4577.33|4577.33|4579.09|4579.09|4576.01|4576.01|0
1731321900000|2024-11-11 10:45:00|4576.93|4576.93|4572.97|4572.97|4576.93|4576.93|4572.34|4572.34|0
1731322200000|2024-11-11 10:50:00|4572.84|4572.84|4573.67|4573.67|4576.43|4576.43|4572.84|4572.84|0
1731322500000|2024-11-11 10:55:00|4573.6|4573.6|4573.39|4573.39|4574.45|4574.45|4572.87|4572.87|0
1731322800000|2024-11-11 11:00:00|4575.47|4575.47|4576.36|4576.36|4578.12|4578.12|4575.33|4575.33|0
1731323100000|2024-11-11 11:05:00|4576.28|4576.28|4575.85|4575.85|4577|4577|4573.78|4573.78|0
1731323400000|2024-11-11 11:10:00|4576.19|4576.19|4580.1|4580.1|4580.1|4580.1|4576.19|4576.19|0
1731323700000|2024-11-11 11:15:00|4580.44|4580.44|4577.28|4577.28|4581|4581|4576.17|4576.17|0
1731324000000|2024-11-11 11:20:00|4577.15|4577.15|4578.33|4578.33|4578.33|4578.33|4576.59|4576.59|0
1731324300000|2024-11-11 11:25:00|4578.67|4578.67|4572.49|4572.49|4578.67|4578.67|4572.49|4572.49|0
1731324600000|2024-11-11 11:30:00|4572.63|4572.63|4572.71|4572.71|4573.77|4573.77|4572.41|4572.41|0
1731324900000|2024-11-11 11:35:00|4572.79|4572.79|4577.17|4577.17|4578.8|4578.8|4572.79|4572.79|0
1731325200000|2024-11-11 11:40:00|4577.29|4577.29|4577.32|4577.32|4578.91|4578.91|4576.24|4576.24|0
1731325500000|2024-11-11 11:45:00|4577.66|4577.66|4576.17|4576.17|4577.74|4577.74|4575.6|4575.6|0
1731325800000|2024-11-11 11:50:00|4576.5|4576.5|4578.33|4578.33|4580.38|4580.38|4576.5|4576.5|0
1731326100000|2024-11-11 11:55:00|4578.72|4578.72|4582.3|4582.3|4582.8|4582.8|4578.72|4578.72|0
1731326400000|2024-11-11 12:00:00|4581.97|4581.97|4583.22|4583.22|4584.03|4584.03|4581.97|4581.97|0
1731326700000|2024-11-11 12:05:00|4583.09|4583.09|4581.23|4581.23|4583.97|4583.97|4580.24|4580.24|0
1731327000000|2024-11-11 12:10:00|4580.89|4580.89|4582.02|4582.02|4582.87|4582.87|4579.05|4579.05|0
1731327300000|2024-11-11 12:15:00|4582.05|4582.05|4587.84|4587.84|4587.84|4587.84|4581.93|4581.93|0
1731327600000|2024-11-11 12:20:00|4587.97|4587.97|4581.32|4581.32|4587.97|4587.97|4581.32|4581.32|0
1731327900000|2024-11-11 12:25:00|4580.98|4580.98|4575.44|4575.44|4580.98|4580.98|4575.44|4575.44|0
1731328200000|2024-11-11 12:30:00|4575.31|4575.31|4576.29|4576.29|4578.66|4578.66|4575.19|4575.19|0
1731328500000|2024-11-11 12:35:00|4576.96|4576.96|4576.2|4576.2|4578.04|4578.04|4576.12|4576.12|0
1731328800000|2024-11-11 12:40:00|4576.42|4576.42|4580.29|4580.29|4580.52|4580.52|4576.42|4576.42|0
1731329100000|2024-11-11 12:45:00|4580.16|4580.16|4584.11|4584.11|4584.11|4584.11|4579.49|4579.49|0
1731329400000|2024-11-11 12:50:00|4583.78|4583.78|4581.79|4581.79|4583.83|4583.83|4580.79|4580.79|0
1731329700000|2024-11-11 12:55:00|4581.93|4581.93|4581.3|4581.3|4582.45|4582.45|4579.09|4579.09|0
1731330000000|2024-11-11 13:00:00|4581.43|4581.43|4581.18|4581.18|4582.34|4582.34|4580.1|4580.1|0
1731330300000|2024-11-11 13:05:00|4580.85|4580.85|4576.32|4576.32|4580.85|4580.85|4575.65|4575.65|0
1731330600000|2024-11-11 13:10:00|4576.19|4576.19|4579.93|4579.93|4579.95|4579.95|4576.06|4576.06|0
1731330900000|2024-11-11 13:15:00|4579.67|4579.67|4582.06|4582.06|4583.28|4583.28|4579.67|4579.67|0
1731331200000|2024-11-11 13:20:00|4581.93|4581.93|4584.48|4584.48|4584.48|4584.48|4580.32|4580.32|0
1731331500000|2024-11-11 13:25:00|4584.61|4584.61|4588.45|4588.45|4588.77|4588.77|4584.61|4584.61|0
1731331800000|2024-11-11 13:30:00|4588.51|4588.51|4591.47|4591.47|4592.62|4592.62|4588.51|4588.51|0
1731332100000|2024-11-11 13:35:00|4591.34|4591.34|4588.99|4588.99|4593.03|4593.03|4588.41|4588.41|0
1731332400000|2024-11-11 13:40:00|4588.77|4588.77|4589.81|4589.81|4591.23|4591.23|4588.21|4588.21|0
1731332700000|2024-11-11 13:45:00|4589.47|4589.47|4589.9|4589.9|4591.25|4591.25|4586.93|4586.93|0
1731333000000|2024-11-11 13:50:00|4589.23|4589.23|4589.78|4589.78|4591.05|4591.05|4587.8|4587.8|0
1731333300000|2024-11-11 13:55:00|4590.11|4590.11|4592.44|4592.44|4592.44|4592.44|4590.11|4590.11|0
1731333600000|2024-11-11 14:00:00|4592.31|4592.31|4586.61|4586.61|4592.31|4592.31|4586.38|4586.38|0
1731333900000|2024-11-11 14:05:00|4586.4|4586.4|4585.91|4585.91|4586.4|4586.4|4584.17|4584.17|0
1731334200000|2024-11-11 14:10:00|4585.79|4585.79|4583.89|4583.89|4588.79|4588.79|4583.89|4583.89|0
1731334500000|2024-11-11 14:15:00|4583.76|4583.76|4586.95|4586.95|4587.08|4587.08|4583.76|4583.76|0
1731334800000|2024-11-11 14:20:00|4587.29|4587.29|4585.43|4585.43|4590.65|4590.65|4585.43|4585.43|0
1731335100000|2024-11-11 14:25:00|4584.76|4584.76|4580.34|4580.34|4584.76|4584.76|4579.62|4579.62|0
1731335400000|2024-11-11 14:30:00|4580.49|4580.49|4591.33|4591.33|4591.33|4591.33|4580.49|4580.49|0
1731335700000|2024-11-11 14:35:00|4591.41|4591.41|4605.89|4605.89|4606.7|4606.7|4590.74|4590.74|0
1731336000000|2024-11-11 14:40:00|4606.02|4606.02|4602.04|4602.04|4608.25|4608.25|4599.67|4599.67|0
1731336300000|2024-11-11 14:45:00|4601.91|4601.91|4607.56|4607.56|4607.56|4607.56|4599.83|4599.83|0
1731336600000|2024-11-11 14:50:00|4607.79|4607.79|4608.72|4608.72|4610.8|4610.8|4607.79|4607.79|0
1731336900000|2024-11-11 14:55:00|4608.57|4608.57|4607.09|4607.09|4610.15|4610.15|4605.03|4605.03|0
1731337200000|2024-11-11 15:00:00|4607.04|4607.04|4608.6|4608.6|4609.92|4609.92|4604.44|4604.44|0
1731337500000|2024-11-11 15:05:00|4608.47|4608.47|4608.51|4608.51|4611.77|4611.77|4607.79|4607.79|0
1731337800000|2024-11-11 15:10:00|4608.21|4608.21|4609.76|4609.76|4613.26|4613.26|4607.34|4607.34|0
1731338100000|2024-11-11 15:15:00|4609.63|4609.63|4610.88|4610.88|4611.32|4611.32|4609.19|4609.19|0
1731338400000|2024-11-11 15:20:00|4611.02|4611.02|4608.84|4608.84|4611.89|4611.89|4608.17|4608.17|0
1731338700000|2024-11-11 15:25:00|4608.97|4608.97|4609.81|4609.81|4610.19|4610.19|4605.91|4605.91|0
1731339000000|2024-11-11 15:30:00|4609.8|4609.8|4610.73|4610.73|4612.69|4612.69|4608.6|4608.6|0
1731339300000|2024-11-11 15:35:00|4610.61|4610.61|4612.1|4612.1|4612.1|4612.1|4608.55|4608.55|0
1731339600000|2024-11-11 15:40:00|4612.34|4612.34|4610.82|4610.82|4612.68|4612.68|4609.09|4609.09|0
1731339900000|2024-11-11 15:45:00|4611.16|4611.16|4612.94|4612.94|4613.4|4613.4|4610.7|4610.7|0
1731340200000|2024-11-11 15:50:00|4613.07|4613.07|4612.36|4612.36|4613.94|4613.94|4612.16|4612.16|0
1731340500000|2024-11-11 15:55:00|4612.49|4612.49|4613.9|4613.9|4614.56|4614.56|4611.7|4611.7|0
1731340800000|2024-11-11 16:00:00|4613.77|4613.77|4613.06|4613.06|4615.85|4615.85|4612.93|4612.93|0
1731341100000|2024-11-11 16:05:00|4612.73|4612.73|4608.01|4608.01|4612.73|4612.73|4606.93|4606.93|0
1731341400000|2024-11-11 16:10:00|4607.87|4607.87|4604|4604|4608.94|4608.94|4603.61|4603.61|0
1731341700000|2024-11-11 16:15:00|4603.66|4603.66|4603.61|4603.61|4604.02|4604.02|4600.7|4600.7|0
1731342000000|2024-11-11 16:20:00|4603.67|4603.67|4603.2|4603.2|4604.65|4604.65|4601.87|4601.87|0
1731342300000|2024-11-11 16:25:00|4603.26|4603.26|4602.59|4602.59|4604.06|4604.06|4601.46|4601.46|0
1731399300000|2024-11-12 08:15:00|4575.47|4575.47|4575.78|4575.78|4581.1|4581.1|4574.72|4574.72|0
1731399600000|2024-11-12 08:20:00|4575.11|4575.11|4573.66|4573.66|4575.73|4575.73|4572.87|4572.87|0
1731399900000|2024-11-12 08:25:00|4573.32|4573.32|4570.43|4570.43|4574.04|4574.04|4567.97|4567.97|0
1731400200000|2024-11-12 08:30:00|4570.76|4570.76|4567.8|4567.8|4571.85|4571.85|4565.93|4565.93|0
1731400500000|2024-11-12 08:35:00|4567.73|4567.73|4569.28|4569.28|4569.28|4569.28|4565.07|4565.07|0
1731400800000|2024-11-12 08:40:00|4570.62|4570.62|4566.88|4566.88|4570.79|4570.79|4566.25|4566.25|0
1731401100000|2024-11-12 08:45:00|4566.76|4566.76|4563.76|4563.76|4566.84|4566.84|4562.27|4562.27|0
1731401400000|2024-11-12 08:50:00|4563.42|4563.42|4571.88|4571.88|4571.88|4571.88|4562.94|4562.94|0
1731401700000|2024-11-12 08:55:00|4572.28|4572.28|4568.38|4568.38|4572.28|4572.28|4566.27|4566.27|0
1731402000000|2024-11-12 09:00:00|4568.71|4568.71|4569.29|4569.29|4569.39|4569.39|4566.7|4566.7|0
1731402300000|2024-11-12 09:05:00|4569.22|4569.22|4563.5|4563.5|4570.48|4570.48|4563.5|4563.5|0
1731402600000|2024-11-12 09:10:00|4564.84|4564.84|4566.84|4566.84|4566.91|4566.91|4563.67|4563.67|0
1731402900000|2024-11-12 09:15:00|4566.71|4566.71|4565.69|4565.69|4566.71|4566.71|4563.17|4563.17|0
1731403200000|2024-11-12 09:20:00|4565.91|4565.91|4570.16|4570.16|4572.59|4572.59|4565.91|4565.91|0
1731403500000|2024-11-12 09:25:00|4570.49|4570.49|4568.55|4568.55|4571.16|4571.16|4568.28|4568.28|0
1731403800000|2024-11-12 09:30:00|4568.21|4568.21|4571.77|4571.77|4574.47|4574.47|4568.21|4568.21|0
1731404100000|2024-11-12 09:35:00|4571.41|4571.41|4573.12|4573.12|4574.73|4574.73|4571.41|4571.41|0
1731404400000|2024-11-12 09:40:00|4573.34|4573.34|4568.11|4568.11|4573.39|4573.39|4568.04|4568.04|0
1731404700000|2024-11-12 09:45:00|4568.25|4568.25|4561.92|4561.92|4568.58|4568.58|4561.25|4561.25|0
1731405000000|2024-11-12 09:50:00|4563.21|4563.21|4568.48|4568.48|4569.57|4569.57|4563.21|4563.21|0
1731405300000|2024-11-12 09:55:00|4568.34|4568.34|4566.81|4566.81|4568.86|4568.86|4566.81|4566.81|0
1731405600000|2024-11-12 10:00:00|4566.69|4566.69|4563.87|4563.87|4567.23|4567.23|4563.87|4563.87|0
1731405900000|2024-11-12 10:05:00|4563.94|4563.94|4555.09|4555.09|4563.94|4563.94|4554.92|4554.92|0
1731406200000|2024-11-12 10:10:00|4554.33|4554.33|4555.11|4555.11|4555.23|4555.23|4549.22|4549.22|0
1731406500000|2024-11-12 10:15:00|4554.1|4554.1|4553.91|4553.91|4554.1|4554.1|4551.04|4551.04|0
1731406800000|2024-11-12 10:20:00|4554.31|4554.31|4554.25|4554.25|4554.39|4554.39|4552.61|4552.61|0
1731407100000|2024-11-12 10:25:00|4555.14|4555.14|4557.76|4557.76|4557.76|4557.76|4553.69|4553.69|0
1731407400000|2024-11-12 10:30:00|4557.99|4557.99|4555.95|4555.95|4558.53|4558.53|4553.26|4553.26|0
1731407700000|2024-11-12 10:35:00|4556.29|4556.29|4558.61|4558.61|4560.24|4560.24|4556.29|4556.29|0
1731408000000|2024-11-12 10:40:00|4558.49|4558.49|4559.51|4559.51|4559.51|4559.51|4556.41|4556.41|0
1731408300000|2024-11-12 10:45:00|4559.29|4559.29|4555.58|4555.58|4559.64|4559.64|4555.01|4555.01|0
1731408600000|2024-11-12 10:50:00|4555.66|4555.66|4557.22|4557.22|4558.38|4558.38|4555.4|4555.4|0
1731408900000|2024-11-12 10:55:00|4557.15|4557.15|4557.23|4557.23|4557.23|4557.23|4553.54|4553.54|0
1731409200000|2024-11-12 11:00:00|4557.56|4557.56|4561.43|4561.43|4563.83|4563.83|4557.56|4557.56|0
1731409500000|2024-11-12 11:05:00|4561.31|4561.31|4561.33|4561.33|4563.54|4563.54|4561.31|4561.31|0
1731409800000|2024-11-12 11:10:00|4561.47|4561.47|4566.97|4566.97|4568.55|4568.55|4561.14|4561.14|0
1731410100000|2024-11-12 11:15:00|4566.63|4566.63|4564.94|4564.94|4567.3|4567.3|4564.29|4564.29|0
1731410400000|2024-11-12 11:20:00|4565.55|4565.55|4564.39|4564.39|4566.62|4566.62|4564.26|4564.26|0
1731410700000|2024-11-12 11:25:00|4564.32|4564.32|4564.07|4564.07|4565.24|4565.24|4562.69|4562.69|0
1731411000000|2024-11-12 11:30:00|4563.74|4563.74|4560.99|4560.99|4563.74|4563.74|4560.47|4560.47|0
1731411300000|2024-11-12 11:35:00|4560.66|4560.66|4559.64|4559.64|4560.84|4560.84|4559.23|4559.23|0
1731411600000|2024-11-12 11:40:00|4560.05|4560.05|4560.64|4560.64|4562.22|4562.22|4560.05|4560.05|0
1731411900000|2024-11-12 11:45:00|4560.77|4560.77|4560.47|4560.47|4563|4563|4560.14|4560.14|0
1731412200000|2024-11-12 11:50:00|4560.26|4560.26|4560.51|4560.51|4560.84|4560.84|4559.68|4559.68|0
1731412500000|2024-11-12 11:55:00|4560.47|4560.47|4565.35|4565.35|4565.56|4565.56|4559.65|4559.65|0
1731412800000|2024-11-12 12:00:00|4566.02|4566.02|4562.06|4562.06|4567.12|4567.12|4560.85|4560.85|0
1731413100000|2024-11-12 12:05:00|4562.05|4562.05|4558.67|4558.67|4562.89|4562.89|4558.33|4558.33|0
1731413400000|2024-11-12 12:10:00|4558.33|4558.33|4559.84|4559.84|4560.17|4560.17|4558.33|4558.33|0
1731413700000|2024-11-12 12:15:00|4560.4|4560.4|4562.96|4562.96|4562.96|4562.96|4558.79|4558.79|0
1731414000000|2024-11-12 12:20:00|4563.23|4563.23|4562|4562|4563.5|4563.5|4559.54|4559.54|0
1731414300000|2024-11-12 12:25:00|4562.07|4562.07|4560.63|4560.63|4562.1|4562.1|4560.49|4560.49|0
1731414600000|2024-11-12 12:30:00|4560.64|4560.64|4560.02|4560.02|4561.85|4561.85|4559.55|4559.55|0
1731414900000|2024-11-12 12:35:00|4560.35|4560.35|4563.94|4563.94|4564.56|4564.56|4560.35|4560.35|0
1731415200000|2024-11-12 12:40:00|4563.81|4563.81|4563.82|4563.82|4564.05|4564.05|4562.78|4562.78|0
1731415500000|2024-11-12 12:45:00|4563.69|4563.69|4567.27|4567.27|4568.2|4568.2|4563.69|4563.69|0
1731415800000|2024-11-12 12:50:00|4567.04|4567.04|4565.58|4565.58|4567.04|4567.04|4564.81|4564.81|0
1731416100000|2024-11-12 12:55:00|4565.51|4565.51|4562.6|4562.6|4565.51|4565.51|4562.54|4562.54|0
1731416400000|2024-11-12 13:00:00|4562.93|4562.93|4564.55|4564.55|4564.55|4564.55|4561.54|4561.54|0
1731416700000|2024-11-12 13:05:00|4564.56|4564.56|4565.34|4565.34|4566.5|4566.5|4561.83|4561.83|0
1731417000000|2024-11-12 13:10:00|4565.21|4565.21|4560.59|4560.59|4565.21|4565.21|4560.58|4560.58|0
1731417300000|2024-11-12 13:15:00|4560.92|4560.92|4566.42|4566.42|4566.42|4566.42|4560.92|4560.92|0
1731417600000|2024-11-12 13:20:00|4566.57|4566.57|4567.64|4567.64|4571.9|4571.9|4566.57|4566.57|0
1731417900000|2024-11-12 13:25:00|4568.31|4568.31|4564.83|4564.83|4568.52|4568.52|4564.63|4564.63|0
1731418200000|2024-11-12 13:30:00|4565.17|4565.17|4575.37|4575.37|4577.22|4577.22|4565.17|4565.17|0
1731418500000|2024-11-12 13:35:00|4575.42|4575.42|4579.96|4579.96|4580.95|4580.95|4575.29|4575.29|0
1731418800000|2024-11-12 13:40:00|4579.9|4579.9|4579.58|4579.58|4580.65|4580.65|4577.28|4577.28|0
1731419100000|2024-11-12 13:45:00|4579.24|4579.24|4580.99|4580.99|4581.61|4581.61|4579.24|4579.24|0
1731419400000|2024-11-12 13:50:00|4580.65|4580.65|4581.27|4581.27|4581.47|4581.47|4578.63|4578.63|0
1731419700000|2024-11-12 13:55:00|4581.81|4581.81|4581.43|4581.43|4582.48|4582.48|4579.7|4579.7|0
1731420000000|2024-11-12 14:00:00|4581.55|4581.55|4579.12|4579.12|4582.47|4582.47|4578.96|4578.96|0
1731420300000|2024-11-12 14:05:00|4578.78|4578.78|4576.35|4576.35|4578.78|4578.78|4575.69|4575.69|0
1731420600000|2024-11-12 14:10:00|4576.09|4576.09|4576.08|4576.08|4577.85|4577.85|4575.17|4575.17|0
1731420900000|2024-11-12 14:15:00|4576.41|4576.41|4572.19|4572.19|4576.46|4576.46|4572.19|4572.19|0
1731421200000|2024-11-12 14:20:00|4571.85|4571.85|4573.97|4573.97|4575.16|4575.16|4571.85|4571.85|0
1731421500000|2024-11-12 14:25:00|4573.84|4573.84|4575.51|4575.51|4575.97|4575.97|4571.96|4571.96|0
1731421800000|2024-11-12 14:30:00|4575.63|4575.63|4571.6|4571.6|4578.28|4578.28|4569.88|4569.88|0
1731422100000|2024-11-12 14:35:00|4570.93|4570.93|4573.25|4573.25|4575.67|4575.67|4569.78|4569.78|0
1731422400000|2024-11-12 14:40:00|4573.11|4573.11|4580.34|4580.34|4582.12|4582.12|4572.44|4572.44|0
1731422700000|2024-11-12 14:45:00|4580.3|4580.3|4581.86|4581.86|4582.46|4582.46|4577.33|4577.33|0
1731423000000|2024-11-12 14:50:00|4581.52|4581.52|4580.78|4580.78|4584.57|4584.57|4580.11|4580.11|0
1731423300000|2024-11-12 14:55:00|4581.11|4581.11|4577.16|4577.16|4581.53|4581.53|4575.68|4575.68|0
1731423600000|2024-11-12 15:00:00|4577.5|4577.5|4571.5|4571.5|4577.5|4577.5|4569.83|4569.83|0
1731423900000|2024-11-12 15:05:00|4571.28|4571.28|4570.84|4570.84|4572.88|4572.88|4569.37|4569.37|0
1731424200000|2024-11-12 15:10:00|4570.76|4570.76|4564.96|4564.96|4574.21|4574.21|4563.27|4563.27|0
1731424500000|2024-11-12 15:15:00|4564.77|4564.77|4555.56|4555.56|4564.77|4564.77|4555.31|4555.31|0
1731424800000|2024-11-12 15:20:00|4555.32|4555.32|4555.97|4555.97|4560.38|4560.38|4553.85|4553.85|0
1731425100000|2024-11-12 15:25:00|4555.64|4555.64|4557.73|4557.73|4560.75|4560.75|4554.62|4554.62|0
1731425400000|2024-11-12 15:30:00|4558.06|4558.06|4556.91|4556.91|4558.4|4558.4|4553.93|4553.93|0
1731425700000|2024-11-12 15:35:00|4556.84|4556.84|4555.59|4555.59|4557.35|4557.35|4554.59|4554.59|0
1731426000000|2024-11-12 15:40:00|4555.93|4555.93|4554.7|4554.7|4560.02|4560.02|4554.57|4554.57|0
1731426300000|2024-11-12 15:45:00|4554.48|4554.48|4555.74|4555.74|4557.01|4557.01|4554.05|4554.05|0
1731426600000|2024-11-12 15:50:00|4555.4|4555.4|4559.09|4559.09|4559.31|4559.31|4554.86|4554.86|0
1731426900000|2024-11-12 15:55:00|4559.17|4559.17|4554.61|4554.61|4560.65|4560.65|4554.61|4554.61|0
1731427200000|2024-11-12 16:00:00|4554.6|4554.6|4549.55|4549.55|4554.6|4554.6|4548.96|4548.96|0
1731427500000|2024-11-12 16:05:00|4549.33|4549.33|4549.03|4549.03|4550.19|4550.19|4547.82|4547.82|0
1731427800000|2024-11-12 16:10:00|4548.9|4548.9|4548.64|4548.64|4551.13|4551.13|4548.51|4548.51|0
1731428100000|2024-11-12 16:15:00|4548.78|4548.78|4549.85|4549.85|4550.01|4550.01|4548.26|4548.26|0
1731428400000|2024-11-12 16:20:00|4550.18|4550.18|4550.04|4550.04|4550.71|4550.71|4548.8|4548.8|0
1731428700000|2024-11-12 16:25:00|4549.91|4549.91|4549.44|4549.44|4551.61|4551.61|4548.57|4548.57|0
1731485700000|2024-11-13 08:15:00|4577.34|4577.34|4577.63|4577.63|4581.9|4581.9|4575.89|4575.89|0
1731486000000|2024-11-13 08:20:00|4577.85|4577.85|4582.92|4582.92|4582.92|4582.92|4573.38|4573.38|0
1731486300000|2024-11-13 08:25:00|4582.47|4582.47|4578.28|4578.28|4583.23|4583.23|4577.49|4577.49|0
1731486600000|2024-11-13 08:30:00|4578.37|4578.37|4578.15|4578.15|4581.69|4581.69|4576.7|4576.7|0
1731486900000|2024-11-13 08:35:00|4577.81|4577.81|4580.93|4580.93|4580.93|4580.93|4576.93|4576.93|0
1731487200000|2024-11-13 08:40:00|4580.03|4580.03|4579.71|4579.71|4581.45|4581.45|4576.99|4576.99|0
1731487500000|2024-11-13 08:45:00|4579.64|4579.64|4577.48|4577.48|4579.64|4579.64|4574.85|4574.85|0
1731487800000|2024-11-13 08:50:00|4577.81|4577.81|4579.08|4579.08|4580.76|4580.76|4577.7|4577.7|0
1731488100000|2024-11-13 08:55:00|4579.16|4579.16|4581.95|4581.95|4586.35|4586.35|4579.16|4579.16|0
1731488400000|2024-11-13 09:00:00|4581.73|4581.73|4575.78|4575.78|4581.73|4581.73|4574.58|4574.58|0
1731488700000|2024-11-13 09:05:00|4575.84|4575.84|4575.89|4575.89|4577.3|4577.3|4574.18|4574.18|0
1731489000000|2024-11-13 09:10:00|4576.56|4576.56|4579.57|4579.57|4580.23|4580.23|4576.56|4576.56|0
1731489300000|2024-11-13 09:15:00|4580.23|4580.23|4583|4583|4585.44|4585.44|4580.22|4580.22|0
1731489600000|2024-11-13 09:20:00|4582.78|4582.78|4580.71|4580.71|4583.67|4583.67|4580.27|4580.27|0
1731489900000|2024-11-13 09:25:00|4580.98|4580.98|4584.03|4584.03|4584.03|4584.03|4580.98|4580.98|0
1731490200000|2024-11-13 09:30:00|4584.26|4584.26|4587.49|4587.49|4588.33|4588.33|4583.99|4583.99|0
1731490500000|2024-11-13 09:35:00|4587.43|4587.43|4586.81|4586.81|4588.09|4588.09|4584.59|4584.59|0
1731490800000|2024-11-13 09:40:00|4586.58|4586.58|4591.09|4591.09|4592.12|4592.12|4586.58|4586.58|0
1731491100000|2024-11-13 09:45:00|4591.11|4591.11|4592.06|4592.06|4593.95|4593.95|4588.94|4588.94|0
1731491400000|2024-11-13 09:50:00|4592.39|4592.39|4592.65|4592.65|4593.24|4593.24|4591.59|4591.59|0
1731491700000|2024-11-13 09:55:00|4592.61|4592.61|4593.21|4593.21|4593.42|4593.42|4590.81|4590.81|0
1731492000000|2024-11-13 10:00:00|4593.24|4593.24|4592.52|4592.52|4593.36|4593.36|4591.58|4591.58|0
1731492300000|2024-11-13 10:05:00|4592.64|4592.64|4590.52|4590.52|4592.94|4592.94|4589.36|4589.36|0
1731492600000|2024-11-13 10:10:00|4590.55|4590.55|4598.25|4598.25|4598.25|4598.25|4590.55|4590.55|0
1731492900000|2024-11-13 10:15:00|4598.38|4598.38|4599.88|4599.88|4601.24|4601.24|4598.25|4598.25|0
1731493200000|2024-11-13 10:20:00|4600.01|4600.01|4599.74|4599.74|4600.01|4600.01|4598.75|4598.75|0
1731493500000|2024-11-13 10:25:00|4599.88|4599.88|4603.24|4603.24|4603.73|4603.73|4599.74|4599.74|0
1731493800000|2024-11-13 10:30:00|4603.16|4603.16|4606.06|4606.06|4606.68|4606.68|4602.56|4602.56|0
1731494100000|2024-11-13 10:35:00|4605.63|4605.63|4602.18|4602.18|4605.63|4605.63|4599.71|4599.71|0
1731494400000|2024-11-13 10:40:00|4602.25|4602.25|4603.33|4603.33|4604.01|4604.01|4600.69|4600.69|0
1731494700000|2024-11-13 10:45:00|4603.46|4603.46|4606.37|4606.37|4606.37|4606.37|4602.82|4602.82|0
1731495000000|2024-11-13 10:50:00|4606.34|4606.34|4613.02|4613.02|4613.87|4613.87|4606.19|4606.19|0
1731495300000|2024-11-13 10:55:00|4613.36|4613.36|4612.7|4612.7|4613.7|4613.7|4612.01|4612.01|0
1731495600000|2024-11-13 11:00:00|4613.24|4613.24|4620.36|4620.36|4621.49|4621.49|4613.24|4613.24|0
1731495900000|2024-11-13 11:05:00|4619.68|4619.68|4612.47|4612.47|4620.27|4620.27|4612.18|4612.18|0
1731496200000|2024-11-13 11:10:00|4612.73|4612.73|4611.42|4611.42|4613.5|4613.5|4611.27|4611.27|0
1731496500000|2024-11-13 11:15:00|4611.34|4611.34|4607.72|4607.72|4611.34|4611.34|4607.12|4607.12|0
1731496800000|2024-11-13 11:20:00|4607.64|4607.64|4605.35|4605.35|4608.02|4608.02|4605.35|4605.35|0
1731497100000|2024-11-13 11:25:00|4605.01|4605.01|4604.49|4604.49|4606.77|4606.77|4602.86|4602.86|0
1731497400000|2024-11-13 11:30:00|4604.27|4604.27|4603.69|4603.69|4606.33|4606.33|4603.69|4603.69|0
1731497700000|2024-11-13 11:35:00|4603.77|4603.77|4602.82|4602.82|4605.26|4605.26|4601.57|4601.57|0
1731498000000|2024-11-13 11:40:00|4603.57|4603.57|4595.74|4595.74|4603.93|4603.93|4595.52|4595.52|0
1731498300000|2024-11-13 11:45:00|4596.07|4596.07|4597.66|4597.66|4599.75|4599.75|4595.9|4595.9|0
1731498600000|2024-11-13 11:50:00|4597.58|4597.58|4593.94|4593.94|4597.58|4597.58|4593.25|4593.25|0
1731498900000|2024-11-13 11:55:00|4594.02|4594.02|4596.9|4596.9|4598.15|4598.15|4593.89|4593.89|0
1731499200000|2024-11-13 12:00:00|4597.05|4597.05|4597.3|4597.3|4599.99|4599.99|4596.68|4596.68|0
1731499500000|2024-11-13 12:05:00|4597.24|4597.24|4595.57|4595.57|4599.2|4599.2|4595.49|4595.49|0
1731499800000|2024-11-13 12:10:00|4595.9|4595.9|4592.69|4592.69|4595.9|4595.9|4592.69|4592.69|0
1731500100000|2024-11-13 12:15:00|4593.04|4593.04|4596.44|4596.44|4596.44|4596.44|4592.7|4592.7|0
1731500400000|2024-11-13 12:20:00|4596.56|4596.56|4596.76|4596.76|4599.72|4599.72|4596.34|4596.34|0
1731500700000|2024-11-13 12:25:00|4596.63|4596.63|4596.98|4596.98|4598.16|4598.16|4596.4|4596.4|0
1731501000000|2024-11-13 12:30:00|4597.06|4597.06|4596.02|4596.02|4598.8|4598.8|4595.62|4595.62|0
1731501300000|2024-11-13 12:35:00|4596.18|4596.18|4595.71|4595.71|4597.13|4597.13|4595.44|4595.44|0
1731501600000|2024-11-13 12:40:00|4595.63|4595.63|4595.52|4595.52|4595.63|4595.63|4594.19|4594.19|0
1731501900000|2024-11-13 12:45:00|4595.18|4595.18|4591.53|4591.53|4596.03|4596.03|4587.6|4587.6|0
1731502200000|2024-11-13 12:50:00|4591.74|4591.74|4591.78|4591.78|4593.72|4593.72|4591.39|4591.39|0
1731502500000|2024-11-13 12:55:00|4591.77|4591.77|4592.37|4592.37|4593.61|4593.61|4591.23|4591.23|0
1731502800000|2024-11-13 13:00:00|4592.49|4592.49|4593.2|4593.2|4594.47|4594.47|4592.18|4592.18|0
1731503100000|2024-11-13 13:05:00|4593.33|4593.33|4594.91|4594.91|4595.57|4595.57|4591.7|4591.7|0
1731503400000|2024-11-13 13:10:00|4594.96|4594.96|4594.36|4594.36|4595.63|4595.63|4593.74|4593.74|0
1731503700000|2024-11-13 13:15:00|4594.23|4594.23|4596.08|4596.08|4596.25|4596.25|4594.16|4594.16|0
1731504000000|2024-11-13 13:20:00|4596.21|4596.21|4596.55|4596.55|4597.64|4597.64|4595.69|4595.69|0
1731504300000|2024-11-13 13:25:00|4596.41|4596.41|4597.44|4597.44|4597.8|4597.8|4596.1|4596.1|0
1731504600000|2024-11-13 13:30:00|4597.78|4597.78|4598.08|4598.08|4602.63|4602.63|4596.17|4596.17|0
1731504900000|2024-11-13 13:35:00|4598.24|4598.24|4599.96|4599.96|4601.77|4601.77|4598.24|4598.24|0
1731505200000|2024-11-13 13:40:00|4600.3|4600.3|4603.18|4603.18|4603.83|4603.83|4600.3|4600.3|0
1731505500000|2024-11-13 13:45:00|4603.05|4603.05|4601.46|4601.46|4603.05|4603.05|4600.94|4600.94|0
1731505800000|2024-11-13 13:50:00|4602.25|4602.25|4603.2|4603.2|4604.45|4604.45|4602.25|4602.25|0
1731506100000|2024-11-13 13:55:00|4603.46|4603.46|4599.39|4599.39|4604.06|4604.06|4598.44|4598.44|0
1731506400000|2024-11-13 14:00:00|4599.52|4599.52|4598.93|4598.93|4601.81|4601.81|4597.89|4597.89|0
1731506700000|2024-11-13 14:05:00|4599.2|4599.2|4599.7|4599.7|4600.71|4600.71|4598.12|4598.12|0
1731507000000|2024-11-13 14:10:00|4600.03|4600.03|4596.68|4596.68|4600.97|4600.97|4593.36|4593.36|0
1731507300000|2024-11-13 14:15:00|4597.01|4597.01|4596.72|4596.72|4597.14|4597.14|4595.49|4595.49|0
1731507600000|2024-11-13 14:20:00|4596.59|4596.59|4592.73|4592.73|4596.65|4596.65|4592.73|4592.73|0
1731507900000|2024-11-13 14:25:00|4593.53|4593.53|4599.29|4599.29|4599.63|4599.63|4592.42|4592.42|0
1731508200000|2024-11-13 14:30:00|4599.62|4599.62|4599.3|4599.3|4601.87|4601.87|4594.1|4594.1|0
1731508500000|2024-11-13 14:35:00|4599.29|4599.29|4602.5|4602.5|4604.37|4604.37|4596.76|4596.76|0
1731508800000|2024-11-13 14:40:00|4602.23|4602.23|4600.44|4600.44|4602.74|4602.74|4597.87|4597.87|0
1731509100000|2024-11-13 14:45:00|4600.78|4600.78|4592.06|4592.06|4601.39|4601.39|4592.06|4592.06|0
1731509400000|2024-11-13 14:50:00|4592.01|4592.01|4593.7|4593.7|4593.93|4593.93|4586.99|4586.99|0
1731509700000|2024-11-13 14:55:00|4594.03|4594.03|4597.4|4597.4|4598.21|4598.21|4594.03|4594.03|0
1731510000000|2024-11-13 15:00:00|4597.53|4597.53|4593.45|4593.45|4598.34|4598.34|4593.45|4593.45|0
1731510300000|2024-11-13 15:05:00|4593.13|4593.13|4587.18|4587.18|4593.13|4593.13|4583.9|4583.9|0
1731510600000|2024-11-13 15:10:00|4587.17|4587.17|4589.41|4589.41|4592.85|4592.85|4587.17|4587.17|0
1731510900000|2024-11-13 15:15:00|4590.19|4590.19|4585.44|4585.44|4590.6|4590.6|4584.14|4584.14|0
1731511200000|2024-11-13 15:20:00|4585.78|4585.78|4587.72|4587.72|4589.06|4589.06|4584.64|4584.64|0
1731511500000|2024-11-13 15:25:00|4587.85|4587.85|4588.75|4588.75|4590.2|4590.2|4587.17|4587.17|0
1731511800000|2024-11-13 15:30:00|4588.61|4588.61|4591.78|4591.78|4592.74|4592.74|4588.61|4588.61|0
1731512100000|2024-11-13 15:35:00|4592.11|4592.11|4588|4588|4595.15|4595.15|4587.91|4587.91|0
1731512400000|2024-11-13 15:40:00|4587.92|4587.92|4582.38|4582.38|4587.96|4587.96|4580.96|4580.96|0
1731512700000|2024-11-13 15:45:00|4582.71|4582.71|4589.46|4589.46|4589.6|4589.6|4582.71|4582.71|0
1731513000000|2024-11-13 15:50:00|4589.33|4589.33|4592.37|4592.37|4592.37|4592.37|4588.66|4588.66|0
1731513300000|2024-11-13 15:55:00|4592.5|4592.5|4593.53|4593.53|4593.53|4593.53|4592.25|4592.25|0
1731513600000|2024-11-13 16:00:00|4593.54|4593.54|4594.3|4594.3|4595.1|4595.1|4592.99|4592.99|0
1731513900000|2024-11-13 16:05:00|4594.08|4594.08|4598.47|4598.47|4598.6|4598.6|4592.5|4592.5|0
1731514200000|2024-11-13 16:10:00|4598.6|4598.6|4598.98|4598.98|4599.87|4599.87|4596.38|4596.38|0
1731514500000|2024-11-13 16:15:00|4599.32|4599.32|4597.18|4597.18|4600.17|4600.17|4595.53|4595.53|0
1731514800000|2024-11-13 16:20:00|4596.93|4596.93|4598.06|4598.06|4599.01|4599.01|4596.18|4596.18|0
1731515100000|2024-11-13 16:25:00|4597.94|4597.94|4596.84|4596.84|4601.84|4601.84|4596.84|4596.84|0
1731572100000|2024-11-14 08:15:00|4610.38|4610.38|4602.5|4602.5|4610.38|4610.38|4601.99|4601.99|0
1731572400000|2024-11-14 08:20:00|4602.62|4602.62|4599.07|4599.07|4604.57|4604.57|4598.23|4598.23|0
1731572700000|2024-11-14 08:25:00|4598.73|4598.73|4602.36|4602.36|4602.36|4602.36|4598.01|4598.01|0
1731573000000|2024-11-14 08:30:00|4602.09|4602.09|4604.79|4604.79|4604.79|4604.79|4599.44|4599.44|0
1731573300000|2024-11-14 08:35:00|4605.33|4605.33|4605.63|4605.63|4606.69|4606.69|4604.65|4604.65|0
1731573600000|2024-11-14 08:40:00|4605.4|4605.4|4597.4|4597.4|4605.4|4605.4|4595.22|4595.22|0
1731573900000|2024-11-14 08:45:00|4597.52|4597.52|4602.99|4602.99|4603.98|4603.98|4597.52|4597.52|0
1731574200000|2024-11-14 08:50:00|4602.87|4602.87|4607.84|4607.84|4608.44|4608.44|4602.87|4602.87|0
1731574500000|2024-11-14 08:55:00|4607.92|4607.92|4612.27|4612.27|4612.27|4612.27|4607.92|4607.92|0
1731574800000|2024-11-14 09:00:00|4612.42|4612.42|4619.91|4619.91|4620.17|4620.17|4612.42|4612.42|0
1731575100000|2024-11-14 09:05:00|4619.96|4619.96|4620.5|4620.5|4620.8|4620.8|4619.44|4619.44|0
1731575400000|2024-11-14 09:10:00|4620.17|4620.17|4624.83|4624.83|4624.83|4624.83|4619.87|4619.87|0
1731575700000|2024-11-14 09:15:00|4624.49|4624.49|4623.86|4623.86|4625.47|4625.47|4622.25|4622.25|0
1731576000000|2024-11-14 09:20:00|4623.99|4623.99|4620.75|4620.75|4623.99|4623.99|4620.41|4620.41|0
1731576300000|2024-11-14 09:25:00|4620.08|4620.08|4619.25|4619.25|4623.02|4623.02|4619.12|4619.12|0
1731576600000|2024-11-14 09:30:00|4619.48|4619.48|4614.91|4614.91|4619.53|4619.53|4614.91|4614.91|0
1731576900000|2024-11-14 09:35:00|4615.14|4615.14|4609.86|4609.86|4616.37|4616.37|4609.86|4609.86|0
1731577200000|2024-11-14 09:40:00|4609.78|4609.78|4608.38|4608.38|4610.04|4610.04|4608.02|4608.02|0
1731577500000|2024-11-14 09:45:00|4608.25|4608.25|4611.87|4611.87|4613.11|4613.11|4608.25|4608.25|0
1731577800000|2024-11-14 09:50:00|4611.61|4611.61|4607.37|4607.37|4611.61|4611.61|4604.67|4604.67|0
1731578100000|2024-11-14 09:55:00|4607.63|4607.63|4610.82|4610.82|4612.23|4612.23|4607.63|4607.63|0
1731578400000|2024-11-14 10:00:00|4610.7|4610.7|4617.14|4617.14|4618.26|4618.26|4610.7|4610.7|0
1731578700000|2024-11-14 10:05:00|4617.48|4617.48|4617.51|4617.51|4618.32|4618.32|4615.8|4615.8|0
1731579000000|2024-11-14 10:10:00|4617.18|4617.18|4616.77|4616.77|4617.79|4617.79|4616.1|4616.1|0
1731579300000|2024-11-14 10:15:00|4616.7|4616.7|4620.18|4620.18|4620.31|4620.31|4616.7|4616.7|0
1731579600000|2024-11-14 10:20:00|4619.51|4619.51|4615.67|4615.67|4620.33|4620.33|4615.27|4615.27|0
1731579900000|2024-11-14 10:25:00|4615.6|4615.6|4614.1|4614.1|4615.6|4615.6|4613.93|4613.93|0
1731580200000|2024-11-14 10:30:00|4614.23|4614.23|4617.83|4617.83|4617.83|4617.83|4614.23|4614.23|0
1731580500000|2024-11-14 10:35:00|4617.63|4617.63|4617.54|4617.54|4618.67|4618.67|4617.29|4617.29|0
1731580800000|2024-11-14 10:40:00|4617.18|4617.18|4613.86|4613.86|4617.18|4617.18|4612.92|4612.92|0
1731581100000|2024-11-14 10:45:00|4613.74|4613.74|4612.51|4612.51|4613.74|4613.74|4610.21|4610.21|0
1731581400000|2024-11-14 10:50:00|4612.38|4612.38|4611.56|4611.56|4612.98|4612.98|4611.07|4611.07|0
1731581700000|2024-11-14 10:55:00|4611.48|4611.48|4610.96|4610.96|4611.6|4611.6|4609.55|4609.55|0
1731582000000|2024-11-14 11:00:00|4610.72|4610.72|4612.77|4612.77|4612.84|4612.84|4608.9|4608.9|0
1731582300000|2024-11-14 11:05:00|4613.1|4613.1|4613.2|4613.2|4613.89|4613.89|4612.23|4612.23|0
1731582600000|2024-11-14 11:10:00|4613.47|4613.47|4611.94|4611.94|4613.72|4613.72|4610.54|4610.54|0
1731582900000|2024-11-14 11:15:00|4612.01|4612.01|4614.62|4614.62|4614.62|4614.62|4611.35|4611.35|0
1731583200000|2024-11-14 11:20:00|4614.39|4614.39|4619.6|4619.6|4619.61|4619.61|4614.39|4614.39|0
1731583500000|2024-11-14 11:25:00|4619.48|4619.48|4616.91|4616.91|4619.48|4619.48|4616.41|4616.41|0
1731583800000|2024-11-14 11:30:00|4616.83|4616.83|4615.46|4615.46|4616.83|4616.83|4614.53|4614.53|0
1731584100000|2024-11-14 11:35:00|4615.39|4615.39|4611.6|4611.6|4615.39|4615.39|4611.15|4611.15|0
1731584400000|2024-11-14 11:40:00|4611.94|4611.94|4614.48|4614.48|4615.02|4615.02|4611.47|4611.47|0
1731584700000|2024-11-14 11:45:00|4614.15|4614.15|4615.92|4615.92|4615.92|4615.92|4612.59|4612.59|0
1731585000000|2024-11-14 11:50:00|4616.25|4616.25|4618.03|4618.03|4618.42|4618.42|4614.68|4614.68|0
1731585300000|2024-11-14 11:55:00|4617.57|4617.57|4617.85|4617.85|4618.82|4618.82|4616.5|4616.5|0
1731585600000|2024-11-14 12:00:00|4618.18|4618.18|4619.03|4619.03|4620.5|4620.5|4618.1|4618.1|0
1731585900000|2024-11-14 12:05:00|4618.91|4618.91|4616.62|4616.62|4619.14|4619.14|4616.62|4616.62|0
1731586200000|2024-11-14 12:10:00|4616.85|4616.85|4614.41|4614.41|4616.85|4616.85|4614.41|4614.41|0
1731586500000|2024-11-14 12:15:00|4614.18|4614.18|4615.68|4615.68|4616.28|4616.28|4613.96|4613.96|0
1731586800000|2024-11-14 12:20:00|4615.45|4615.45|4613.47|4613.47|4615.45|4615.45|4613.47|4613.47|0
1731587100000|2024-11-14 12:25:00|4613.42|4613.42|4615.25|4615.25|4615.25|4615.25|4613.42|4613.42|0
1731587400000|2024-11-14 12:30:00|4615.58|4615.58|4616.33|4616.33|4616.46|4616.46|4615.09|4615.09|0
1731587700000|2024-11-14 12:35:00|4616.21|4616.21|4613.36|4613.36|4617.26|4617.26|4612.97|4612.97|0
1731588000000|2024-11-14 12:40:00|4613.23|4613.23|4614.27|4614.27|4614.4|4614.4|4612.88|4612.88|0
1731588300000|2024-11-14 12:45:00|4614.19|4614.19|4615.23|4615.23|4615.23|4615.23|4613.83|4613.83|0
1731588600000|2024-11-14 12:50:00|4615.35|4615.35|4615.47|4615.47|4617.7|4617.7|4615.35|4615.35|0
1731588900000|2024-11-14 12:55:00|4615.14|4615.14|4613.9|4613.9|4615.14|4615.14|4612.46|4612.46|0
1731589200000|2024-11-14 13:00:00|4614.85|4614.85|4615.15|4615.15|4615.92|4615.92|4613.57|4613.57|0
1731589500000|2024-11-14 13:05:00|4615.08|4615.08|4615.59|4615.59|4616.48|4616.48|4614.18|4614.18|0
1731589800000|2024-11-14 13:10:00|4615.53|4615.53|4612.82|4612.82|4616.37|4616.37|4612.07|4612.07|0
1731590100000|2024-11-14 13:15:00|4612.9|4612.9|4610.95|4610.95|4613.36|4613.36|4610.95|4610.95|0
1731590400000|2024-11-14 13:20:00|4610.81|4610.81|4607.69|4607.69|4610.89|4610.89|4607.13|4607.13|0
1731590700000|2024-11-14 13:25:00|4607.56|4607.56|4611.96|4611.96|4611.96|4611.96|4607.56|4607.56|0
1731591000000|2024-11-14 13:30:00|4611.63|4611.63|4611.26|4611.26|4613.01|4613.01|4611.04|4611.04|0
1731591300000|2024-11-14 13:35:00|4610.92|4610.92|4611.39|4611.39|4613.41|4613.41|4610.88|4610.88|0
1731591600000|2024-11-14 13:40:00|4611.53|4611.53|4617.37|4617.37|4617.37|4617.37|4611.41|4611.41|0
1731591900000|2024-11-14 13:45:00|4617.5|4617.5|4616.6|4616.6|4617.55|4617.55|4615.35|4615.35|0
1731592200000|2024-11-14 13:50:00|4616.47|4616.47|4614.77|4614.77|4616.6|4616.6|4613.98|4613.98|0
1731592500000|2024-11-14 13:55:00|4614.92|4614.92|4617.85|4617.85|4618.34|4618.34|4614.92|4614.92|0
1731592800000|2024-11-14 14:00:00|4617.77|4617.77|4613.14|4613.14|4617.77|4617.77|4613.07|4613.07|0
1731593100000|2024-11-14 14:05:00|4613.48|4613.48|4613.19|4613.19|4614.32|4614.32|4612.45|4612.45|0
1731593400000|2024-11-14 14:10:00|4613.07|4613.07|4615.46|4615.46|4615.59|4615.59|4612.94|4612.94|0
1731593700000|2024-11-14 14:15:00|4615.53|4615.53|4615.75|4615.75|4615.99|4615.99|4614.38|4614.38|0
1731594000000|2024-11-14 14:20:00|4615.87|4615.87|4613.39|4613.39|4616.78|4616.78|4613.39|4613.39|0
1731594300000|2024-11-14 14:25:00|4613.52|4613.52|4617.27|4617.27|4618.3|4618.3|4613.52|4613.52|0
1731594600000|2024-11-14 14:30:00|4617.6|4617.6|4618.15|4618.15|4619.65|4619.65|4616.49|4616.49|0
1731594900000|2024-11-14 14:35:00|4617.81|4617.81|4608.38|4608.38|4617.94|4617.94|4608.38|4608.38|0
1731595200000|2024-11-14 14:40:00|4608.05|4608.05|4609.42|4609.42|4610.36|4610.36|4605.72|4605.72|0
1731595500000|2024-11-14 14:45:00|4609.29|4609.29|4610.77|4610.77|4611.89|4611.89|4605.69|4605.69|0
1731595800000|2024-11-14 14:50:00|4610.91|4610.91|4613.62|4613.62|4613.88|4613.88|4609.29|4609.29|0
1731596100000|2024-11-14 14:55:00|4613.28|4613.28|4614.84|4614.84|4617.23|4617.23|4612.1|4612.1|0
1731596400000|2024-11-14 15:00:00|4615.11|4615.11|4622.3|4622.3|4623.94|4623.94|4615.03|4615.03|0
1731596700000|2024-11-14 15:05:00|4622.54|4622.54|4623.15|4623.15|4625.42|4625.42|4622.07|4622.07|0
1731597000000|2024-11-14 15:10:00|4623.48|4623.48|4620.34|4620.34|4623.9|4623.9|4619.93|4619.93|0
1731597300000|2024-11-14 15:15:00|4620.12|4620.12|4612.98|4612.98|4622.69|4622.69|4612.98|4612.98|0
1731597600000|2024-11-14 15:20:00|4613.31|4613.31|4613.37|4613.37|4613.64|4613.64|4609.57|4609.57|0
1731597900000|2024-11-14 15:25:00|4613.25|4613.25|4619.07|4619.07|4620.1|4620.1|4613.25|4613.25|0
1731598200000|2024-11-14 15:30:00|4618.71|4618.71|4618.83|4618.83|4620.22|4620.22|4618.52|4618.52|0
1731598500000|2024-11-14 15:35:00|4618.97|4618.97|4618.75|4618.75|4620.79|4620.79|4618.51|4618.51|0
1731598800000|2024-11-14 15:40:00|4619.09|4619.09|4617.25|4617.25|4619.28|4619.28|4615.47|4615.47|0
1731599100000|2024-11-14 15:45:00|4617.03|4617.03|4615.95|4615.95|4618.22|4618.22|4614.91|4614.91|0
1731599400000|2024-11-14 15:50:00|4615.62|4615.62|4616.56|4616.56|4618.19|4618.19|4615.45|4615.45|0
1731599700000|2024-11-14 15:55:00|4616.68|4616.68|4616.28|4616.28|4616.98|4616.98|4613.58|4613.58|0
1731600000000|2024-11-14 16:00:00|4616.2|4616.2|4615.17|4615.17|4618.68|4618.68|4615.03|4615.03|0
1731600300000|2024-11-14 16:05:00|4615.39|4615.39|4618.12|4618.12|4619.14|4619.14|4615.31|4615.31|0
1731600600000|2024-11-14 16:10:00|4618|4618|4619.89|4619.89|4620.02|4620.02|4616.34|4616.34|0
1731600900000|2024-11-14 16:15:00|4619.55|4619.55|4618.42|4618.42|4620.35|4620.35|4617.96|4617.96|0
1731601200000|2024-11-14 16:20:00|4618.55|4618.55|4616.43|4616.43|4618.69|4618.69|4615.96|4615.96|0
1731601500000|2024-11-14 16:25:00|4616.3|4616.3|4614.06|4614.06|4616.57|4616.57|4613.32|4613.32|0
1731658500000|2024-11-15 08:15:00|4625.4|4625.4|4629.35|4629.35|4633.56|4633.56|4624.81|4624.81|0
1731658800000|2024-11-15 08:20:00|4629.2|4629.2|4633.29|4633.29|4633.29|4633.29|4627.83|4627.83|0
1731659100000|2024-11-15 08:25:00|4633.41|4633.41|4630.39|4630.39|4634.16|4634.16|4630.13|4630.13|0
1731659400000|2024-11-15 08:30:00|4630.31|4630.31|4634.68|4634.68|4635.01|4635.01|4630.29|4630.29|0
1731659700000|2024-11-15 08:35:00|4634.66|4634.66|4636.32|4636.32|4636.76|4636.76|4634.09|4634.09|0
1731660000000|2024-11-15 08:40:00|4636.18|4636.18|4640.81|4640.81|4640.83|4640.83|4636.18|4636.18|0
1731660300000|2024-11-15 08:45:00|4640.68|4640.68|4647.27|4647.27|4647.32|4647.32|4640.33|4640.33|0
1731660600000|2024-11-15 08:50:00|4647.34|4647.34|4654.48|4654.48|4654.48|4654.48|4647.29|4647.29|0
1731660900000|2024-11-15 08:55:00|4654.14|4654.14|4654.74|4654.74|4654.75|4654.75|4652.67|4652.67|0
1731661200000|2024-11-15 09:00:00|4655.41|4655.41|4653.86|4653.86|4657.76|4657.76|4648.95|4648.95|0
1731661500000|2024-11-15 09:05:00|4653.92|4653.92|4655.42|4655.42|4656.6|4656.6|4653.92|4653.92|0
1731661800000|2024-11-15 09:10:00|4655.3|4655.3|4655.24|4655.24|4656.11|4656.11|4652.39|4652.39|0
1731662100000|2024-11-15 09:15:00|4655.12|4655.12|4661.02|4661.02|4661.86|4661.86|4654.22|4654.22|0
1731662400000|2024-11-15 09:20:00|4661.35|4661.35|4660.95|4660.95|4663.34|4663.34|4660.46|4660.46|0
1731662700000|2024-11-15 09:25:00|4660.61|4660.61|4658.4|4658.4|4661.78|4661.78|4658.4|4658.4|0
1731663000000|2024-11-15 09:30:00|4658.33|4658.33|4659.02|4659.02|4659.34|4659.34|4657.42|4657.42|0
1731663300000|2024-11-15 09:35:00|4659.04|4659.04|4663.17|4663.17|4664.67|4664.67|4659.04|4659.04|0
1731663600000|2024-11-15 09:40:00|4662.84|4662.84|4662.59|4662.59|4662.95|4662.95|4659.37|4659.37|0
1731663900000|2024-11-15 09:45:00|4662.13|4662.13|4660.24|4660.24|4662.13|4662.13|4658.99|4658.99|0
1731664200000|2024-11-15 09:50:00|4660.12|4660.12|4664.37|4664.37|4664.37|4664.37|4658.55|4658.55|0
1731664500000|2024-11-15 09:55:00|4664.44|4664.44|4671.37|4671.37|4672.48|4672.48|4664.44|4664.44|0
1731664800000|2024-11-15 10:00:00|4671.25|4671.25|4675.71|4675.71|4676.3|4676.3|4671.05|4671.05|0
1731665100000|2024-11-15 10:05:00|4676.05|4676.05|4678.09|4678.09|4678.59|4678.59|4674.52|4674.52|0
1731665400000|2024-11-15 10:10:00|4678.14|4678.14|4677.95|4677.95|4678.2|4678.2|4677.95|4677.95|0
1731665700000|2024-11-15 10:15:00|4676.38|4676.38|4659.59|4659.59|4677.05|4677.05|4655.83|4655.83|0
1731666000000|2024-11-15 10:20:00|4659.23|4659.23|4668.91|4668.91|4669.31|4669.31|4659.23|4659.23|0
1731666300000|2024-11-15 10:25:00|4668.83|4668.83|4665.71|4665.71|4668.83|4668.83|4664.19|4664.19|0
1731666600000|2024-11-15 10:30:00|4666.72|4666.72|4664.76|4664.76|4668.54|4668.54|4664.62|4664.62|0
1731666900000|2024-11-15 10:35:00|4664.88|4664.88|4665.97|4665.97|4668.54|4668.54|4664.88|4664.88|0
1731667200000|2024-11-15 10:40:00|4665.63|4665.63|4669.04|4669.04|4669.19|4669.19|4664.31|4664.31|0
1731667500000|2024-11-15 10:45:00|4669.45|4669.45|4674.8|4674.8|4674.8|4674.8|4668.58|4668.58|0
1731667800000|2024-11-15 10:50:00|4674.92|4674.92|4674.47|4674.47|4675.62|4675.62|4673.08|4673.08|0
1731668100000|2024-11-15 10:55:00|4674.61|4674.61|4672.69|4672.69|4678|4678|4672.32|4672.32|0
1731668400000|2024-11-15 11:00:00|4672.56|4672.56|4668.45|4668.45|4672.56|4672.56|4667.54|4667.54|0
1731668700000|2024-11-15 11:05:00|4668.32|4668.32|4667.13|4667.13|4669.32|4669.32|4666.84|4666.84|0
1731669000000|2024-11-15 11:10:00|4666.99|4666.99|4665.64|4665.64|4667|4667|4665.19|4665.19|0
1731669300000|2024-11-15 11:15:00|4665.77|4665.77|4663.41|4663.41|4666.95|4666.95|4663.07|4663.07|0
1731669600000|2024-11-15 11:20:00|4663.27|4663.27|4665.1|4665.1|4665.5|4665.5|4662.29|4662.29|0
1731669900000|2024-11-15 11:25:00|4664.74|4664.74|4666.99|4666.99|4667.03|4667.03|4664.74|4664.74|0
1731670200000|2024-11-15 11:30:00|4666.85|4666.85|4666.58|4666.58|4667.03|4667.03|4663.87|4663.87|0
1731670500000|2024-11-15 11:35:00|4666.7|4666.7|4671.14|4671.14|4671.5|4671.5|4666.7|4666.7|0
1731670800000|2024-11-15 11:40:00|4671.01|4671.01|4668.29|4668.29|4672.4|4672.4|4667.64|4667.64|0
1731671100000|2024-11-15 11:45:00|4668.41|4668.41|4663.99|4663.99|4668.45|4668.45|4662.34|4662.34|0
1731671400000|2024-11-15 11:50:00|4663.84|4663.84|4664.83|4664.83|4666.22|4666.22|4662.65|4662.65|0
1731671700000|2024-11-15 11:55:00|4664.75|4664.75|4663.38|4663.38|4665.02|4665.02|4662.82|4662.82|0
1731672000000|2024-11-15 12:00:00|4663.5|4663.5|4666.68|4666.68|4667.81|4667.81|4663.5|4663.5|0
1731672300000|2024-11-15 12:05:00|4667.35|4667.35|4671.92|4671.92|4671.92|4671.92|4667.35|4667.35|0
1731672600000|2024-11-15 12:10:00|4672.04|4672.04|4671.59|4671.59|4672.19|4672.19|4670.07|4670.07|0
1731672900000|2024-11-15 12:15:00|4671.53|4671.53|4675.9|4675.9|4676.03|4676.03|4671.53|4671.53|0
1731673200000|2024-11-15 12:20:00|4675.97|4675.97|4673.38|4673.38|4676.57|4676.57|4673.17|4673.17|0
1731673500000|2024-11-15 12:25:00|4674.04|4674.04|4676.79|4676.79|4676.91|4676.91|4672.91|4672.91|0
1731673800000|2024-11-15 12:30:00|4676.86|4676.86|4676.57|4676.57|4677.58|4677.58|4674.18|4674.18|0
1731674100000|2024-11-15 12:35:00|4676.91|4676.91|4680.72|4680.72|4680.72|4680.72|4676.91|4676.91|0
1731674400000|2024-11-15 12:40:00|4680.86|4680.86|4682.75|4682.75|4683.3|4683.3|4680.5|4680.5|0
1731674700000|2024-11-15 12:45:00|4682.29|4682.29|4684.22|4684.22|4684.43|4684.43|4681.76|4681.76|0
1731675000000|2024-11-15 12:50:00|4684.35|4684.35|4682.75|4682.75|4684.35|4684.35|4682.46|4682.46|0
1731675300000|2024-11-15 12:55:00|4682.87|4682.87|4682.8|4682.8|4683.45|4683.45|4681.98|4681.98|0
1731675600000|2024-11-15 13:00:00|4682.93|4682.93|4680.18|4680.18|4683.28|4683.28|4678.71|4678.71|0
1731675900000|2024-11-15 13:05:00|4679.84|4679.84|4677.15|4677.15|4679.99|4679.99|4675.68|4675.68|0
1731676200000|2024-11-15 13:10:00|4677.02|4677.02|4669.99|4669.99|4677.02|4677.02|4669.99|4669.99|0
1731676500000|2024-11-15 13:15:00|4669.75|4669.75|4670.62|4670.62|4671.68|4671.68|4669.58|4669.58|0
1731676800000|2024-11-15 13:20:00|4670.5|4670.5|4667.67|4667.67|4671.59|4671.59|4667.67|4667.67|0
1731677100000|2024-11-15 13:25:00|4668.61|4668.61|4667.19|4667.19|4668.91|4668.91|4667.19|4667.19|0
1731677400000|2024-11-15 13:30:00|4668.53|4668.53|4674.54|4674.54|4675.13|4675.13|4667.64|4667.64|0
1731677700000|2024-11-15 13:35:00|4674.99|4674.99|4674.9|4674.9|4676.48|4676.48|4674.66|4674.66|0
1731678000000|2024-11-15 13:40:00|4674.77|4674.77|4673.1|4673.1|4676.3|4676.3|4673.1|4673.1|0
1731678300000|2024-11-15 13:45:00|4672.97|4672.97|4669.98|4669.98|4672.97|4672.97|4669.84|4669.84|0
1731678600000|2024-11-15 13:50:00|4669.86|4669.86|4670.84|4670.84|4670.86|4670.86|4664.91|4664.91|0
1731678900000|2024-11-15 13:55:00|4670.87|4670.87|4671.13|4671.13|4674.32|4674.32|4670.83|4670.83|0
1731679200000|2024-11-15 14:00:00|4671.25|4671.25|4675.85|4675.85|4675.85|4675.85|4671.13|4671.13|0
1731679500000|2024-11-15 14:05:00|4676|4676|4674.73|4674.73|4676.75|4676.75|4674.54|4674.54|0
1731679800000|2024-11-15 14:10:00|4674.71|4674.71|4675.93|4675.93|4676.63|4676.63|4674.7|4674.7|0
1731680100000|2024-11-15 14:15:00|4675.59|4675.59|4674.74|4674.74|4675.86|4675.86|4674.21|4674.21|0
1731680400000|2024-11-15 14:20:00|4674.86|4674.86|4672.82|4672.82|4675.31|4675.31|4672.57|4672.57|0
1731680700000|2024-11-15 14:25:00|4672.61|4672.61|4670.33|4670.33|4673.32|4673.32|4669.52|4669.52|0
1731681000000|2024-11-15 14:30:00|4671|4671|4673.55|4673.55|4680.82|4680.82|4670.43|4670.43|0
1731681300000|2024-11-15 14:35:00|4673.68|4673.68|4678.52|4678.52|4679.27|4679.27|4673.55|4673.55|0
1731681600000|2024-11-15 14:40:00|4678.48|4678.48|4683.41|4683.41|4685.27|4685.27|4678.48|4678.48|0
1731681900000|2024-11-15 14:45:00|4683.75|4683.75|4681.71|4681.71|4685.36|4685.36|4680.25|4680.25|0
1731682200000|2024-11-15 14:50:00|4681.78|4681.78|4684.89|4684.89|4684.89|4684.89|4680.72|4680.72|0
1731682500000|2024-11-15 14:55:00|4684.91|4684.91|4680.6|4680.6|4684.91|4684.91|4680.52|4680.52|0
1731682800000|2024-11-15 15:00:00|4680.64|4680.64|4677.77|4677.77|4680.64|4680.64|4676.28|4676.28|0
1731683100000|2024-11-15 15:05:00|4677.43|4677.43|4675.04|4675.04|4681.09|4681.09|4675.04|4675.04|0
1731683400000|2024-11-15 15:10:00|4675.12|4675.12|4684.23|4684.23|4684.23|4684.23|4674.58|4674.58|0
1731683700000|2024-11-15 15:15:00|4684.28|4684.28|4684.19|4684.19|4684.9|4684.9|4682.39|4682.39|0
1731684000000|2024-11-15 15:20:00|4684.18|4684.18|4683.22|4683.22|4685.84|4685.84|4681.96|4681.96|0
1731684300000|2024-11-15 15:25:00|4682.88|4682.88|4681.39|4681.39|4684.3|4684.3|4681.39|4681.39|0
1731684600000|2024-11-15 15:30:00|4681.16|4681.16|4675.22|4675.22|4681.17|4681.17|4675.09|4675.09|0
1731684900000|2024-11-15 15:35:00|4675.09|4675.09|4674.84|4674.84|4675.09|4675.09|4668.93|4668.93|0
1731685200000|2024-11-15 15:40:00|4674.97|4674.97|4676.8|4676.8|4678.33|4678.33|4674.97|4674.97|0
1731685500000|2024-11-15 15:45:00|4676.76|4676.76|4676.31|4676.31|4678.67|4678.67|4672.85|4672.85|0
1731685800000|2024-11-15 15:50:00|4676.97|4676.97|4676.21|4676.21|4678.72|4678.72|4673.26|4673.26|0
1731686100000|2024-11-15 15:55:00|4676.33|4676.33|4677.71|4677.71|4677.71|4677.71|4674.29|4674.29|0
1731686400000|2024-11-15 16:00:00|4678.04|4678.04|4671.28|4671.28|4678.04|4678.04|4670.95|4670.95|0
1731686700000|2024-11-15 16:05:00|4670.98|4670.98|4672.74|4672.74|4673.82|4673.82|4669.69|4669.69|0
1731687000000|2024-11-15 16:10:00|4672.61|4672.61|4675.83|4675.83|4677.34|4677.34|4672.48|4672.48|0
1731687300000|2024-11-15 16:15:00|4675.75|4675.75|4679.47|4679.47|4680.89|4680.89|4675.75|4675.75|0
1731687600000|2024-11-15 16:20:00|4679.74|4679.74|4679.94|4679.94|4680|4680|4676.66|4676.66|0
1731687900000|2024-11-15 16:25:00|4680.07|4680.07|4682.7|4682.7|4682.97|4682.97|4679.12|4679.12|0
1731917700000|2024-11-18 08:15:00|4703.58|4703.58|4711.73|4711.73|4711.73|4711.73|4702.25|4702.25|0
1731918000000|2024-11-18 08:20:00|4711.46|4711.46|4718.87|4718.87|4718.87|4718.87|4711.05|4711.05|0
1731918300000|2024-11-18 08:25:00|4718.74|4718.74|4715.42|4715.42|4720.83|4720.83|4714.1|4714.1|0
1731918600000|2024-11-18 08:30:00|4716.09|4716.09|4709.7|4709.7|4716.09|4716.09|4708.97|4708.97|0
1731918900000|2024-11-18 08:35:00|4709.43|4709.43|4723.3|4723.3|4723.44|4723.44|4707.82|4707.82|0
1731919200000|2024-11-18 08:40:00|4723.44|4723.44|4724.2|4724.2|4724.65|4724.65|4722.64|4722.64|0
1731919500000|2024-11-18 08:45:00|4723.93|4723.93|4726.92|4726.92|4726.92|4726.92|4722.2|4722.2|0
1731919800000|2024-11-18 08:50:00|4726.93|4726.93|4723.03|4723.03|4727.41|4727.41|4722.4|4722.4|0
1731920100000|2024-11-18 08:55:00|4722.96|4722.96|4726.34|4726.34|4726.34|4726.34|4722.96|4722.96|0
1731920400000|2024-11-18 09:00:00|4726.21|4726.21|4715.91|4715.91|4726.21|4726.21|4714.59|4714.59|0
1731920700000|2024-11-18 09:05:00|4715.75|4715.75|4715.15|4715.15|4715.75|4715.75|4711.27|4711.27|0
1731921000000|2024-11-18 09:10:00|4715.49|4715.49|4716.68|4716.68|4716.68|4716.68|4713.28|4713.28|0
1731921300000|2024-11-18 09:15:00|4716.54|4716.54|4712.43|4712.43|4716.88|4716.88|4710.63|4710.63|0
1731921600000|2024-11-18 09:20:00|4712.18|4712.18|4712.25|4712.25|4713.67|4713.67|4709.44|4709.44|0
1731921900000|2024-11-18 09:25:00|4712.59|4712.59|4709.48|4709.48|4713.6|4713.6|4709.48|4709.48|0
1731922200000|2024-11-18 09:30:00|4709.1|4709.1|4708.17|4708.17|4709.66|4709.66|4707.67|4707.67|0
1731922500000|2024-11-18 09:35:00|4708.05|4708.05|4709.34|4709.34|4710.67|4710.67|4706.93|4706.93|0
1731922800000|2024-11-18 09:40:00|4708.76|4708.76|4714.09|4714.09|4714.22|4714.22|4708.43|4708.43|0
1731923100000|2024-11-18 09:45:00|4714.22|4714.22|4717.11|4717.11|4717.81|4717.81|4714.22|4714.22|0
1731923400000|2024-11-18 09:50:00|4716.98|4716.98|4711.3|4711.3|4716.98|4716.98|4710.63|4710.63|0
1731923700000|2024-11-18 09:55:00|4711.17|4711.17|4714.94|4714.94|4715.27|4715.27|4711.17|4711.17|0
1731924000000|2024-11-18 10:00:00|4714.86|4714.86|4718.26|4718.26|4718.82|4718.82|4713.36|4713.36|0
1731924300000|2024-11-18 10:05:00|4718.59|4718.59|4718.47|4718.47|4718.89|4718.89|4717.4|4717.4|0
1731924600000|2024-11-18 10:10:00|4718.7|4718.7|4719.99|4719.99|4722.43|4722.43|4718.7|4718.7|0
1731924900000|2024-11-18 10:15:00|4719.87|4719.87|4715.28|4715.28|4720.09|4720.09|4715.24|4715.24|0
1731925200000|2024-11-18 10:20:00|4715.4|4715.4|4719.4|4719.4|4719.4|4719.4|4715.28|4715.28|0
1731925500000|2024-11-18 10:25:00|4719.47|4719.47|4720.47|4720.47|4721.83|4721.83|4719.47|4719.47|0
1731925800000|2024-11-18 10:30:00|4720.34|4720.34|4719.25|4719.25|4720.47|4720.47|4718.58|4718.58|0
1731926100000|2024-11-18 10:35:00|4719.37|4719.37|4719.42|4719.42|4719.55|4719.55|4717.89|4717.89|0
1731926400000|2024-11-18 10:40:00|4720|4720|4719.08|4719.08|4720.42|4720.42|4718.88|4718.88|0
1731926700000|2024-11-18 10:45:00|4718.84|4718.84|4718.21|4718.21|4718.84|4718.84|4717.82|4717.82|0
1731927000000|2024-11-18 10:50:00|4718.17|4718.17|4714.38|4714.38|4718.52|4718.52|4714.38|4714.38|0
1731927300000|2024-11-18 10:55:00|4714.51|4714.51|4713.28|4713.28|4714.85|4714.85|4712.96|4712.96|0
1731927600000|2024-11-18 11:00:00|4713.15|4713.15|4711.69|4711.69|4713.15|4713.15|4711.08|4711.08|0
1731927900000|2024-11-18 11:05:00|4712.36|4712.36|4713.3|4713.3|4715.4|4715.4|4712.36|4712.36|0
1731928200000|2024-11-18 11:10:00|4713.42|4713.42|4712.93|4712.93|4714.42|4714.42|4712.21|4712.21|0
1731928500000|2024-11-18 11:15:00|4712.79|4712.79|4710.49|4710.49|4712.82|4712.82|4710.02|4710.02|0
1731928800000|2024-11-18 11:20:00|4710.63|4710.63|4711.69|4711.69|4711.69|4711.69|4710.51|4710.51|0
1731929100000|2024-11-18 11:25:00|4711.68|4711.68|4710.02|4710.02|4711.68|4711.68|4709.57|4709.57|0
1731929400000|2024-11-18 11:30:00|4709.69|4709.69|4706.25|4706.25|4709.81|4709.81|4704.45|4704.45|0
1731929700000|2024-11-18 11:35:00|4706.39|4706.39|4703.53|4703.53|4706.52|4706.52|4702.86|4702.86|0
1731930000000|2024-11-18 11:40:00|4703.41|4703.41|4700.46|4700.46|4703.41|4703.41|4698.52|4698.52|0
1731930300000|2024-11-18 11:45:00|4700.71|4700.71|4704.1|4704.1|4707.01|4707.01|4700.71|4700.71|0
1731930600000|2024-11-18 11:50:00|4704.17|4704.17|4702.99|4702.99|4704.17|4704.17|4701.41|4701.41|0
1731930900000|2024-11-18 11:55:00|4702.78|4702.78|4703.05|4703.05|4703.46|4703.46|4701.33|4701.33|0
1731931200000|2024-11-18 12:00:00|4703.29|4703.29|4706.47|4706.47|4706.47|4706.47|4702.25|4702.25|0
1731931500000|2024-11-18 12:05:00|4706.34|4706.34|4704.82|4704.82|4707.07|4707.07|4704.34|4704.34|0
1731931800000|2024-11-18 12:10:00|4704.48|4704.48|4703.45|4703.45|4704.48|4704.48|4701.32|4701.32|0
1731932100000|2024-11-18 12:15:00|4703.52|4703.52|4705.41|4705.41|4707.11|4707.11|4703.52|4703.52|0
1731932400000|2024-11-18 12:20:00|4705.53|4705.53|4703.52|4703.52|4706.32|4706.32|4703.44|4703.44|0
1731932700000|2024-11-18 12:25:00|4703.39|4703.39|4704.68|4704.68|4704.68|4704.68|4702|4702|0
1731933000000|2024-11-18 12:30:00|4704.62|4704.62|4703.35|4703.35|4706.73|4706.73|4703.35|4703.35|0
1731933300000|2024-11-18 12:35:00|4703.22|4703.22|4708.44|4708.44|4708.45|4708.45|4702.98|4702.98|0
1731933600000|2024-11-18 12:40:00|4708.3|4708.3|4705.59|4705.59|4708.51|4708.51|4704.92|4704.92|0
1731933900000|2024-11-18 12:45:00|4705.92|4705.92|4703.6|4703.6|4706.19|4706.19|4703.48|4703.48|0
1731934200000|2024-11-18 12:50:00|4703.47|4703.47|4703.98|4703.98|4706.04|4706.04|4703.06|4703.06|0
1731934500000|2024-11-18 12:55:00|4704.31|4704.31|4700.92|4700.92|4704.31|4704.31|4700.78|4700.78|0
1731934800000|2024-11-18 13:00:00|4701.05|4701.05|4697.63|4697.63|4701.6|4701.6|4697.3|4697.3|0
1731935100000|2024-11-18 13:05:00|4697.62|4697.62|4698.36|4698.36|4699.19|4699.19|4696.52|4696.52|0
1731935400000|2024-11-18 13:10:00|4698.24|4698.24|4699.18|4699.18|4700.9|4700.9|4698.24|4698.24|0
1731935700000|2024-11-18 13:15:00|4699.45|4699.45|4699.44|4699.44|4701.38|4701.38|4699.07|4699.07|0
1731936000000|2024-11-18 13:20:00|4699.69|4699.69|4698.06|4698.06|4700.17|4700.17|4697.57|4697.57|0
1731936300000|2024-11-18 13:25:00|4697.99|4697.99|4701.86|4701.86|4702.22|4702.22|4697.54|4697.54|0
1731936600000|2024-11-18 13:30:00|4701.73|4701.73|4703.3|4703.3|4703.3|4703.3|4701.11|4701.11|0
1731936900000|2024-11-18 13:35:00|4703.63|4703.63|4704.16|4704.16|4705.12|4705.12|4703.19|4703.19|0
1731937200000|2024-11-18 13:40:00|4704.39|4704.39|4704.56|4704.56|4705.41|4705.41|4703.64|4703.64|0
1731937500000|2024-11-18 13:45:00|4704.6|4704.6|4705.19|4705.19|4706.19|4706.19|4703.47|4703.47|0
1731937800000|2024-11-18 13:50:00|4705.18|4705.18|4706.42|4706.42|4706.88|4706.88|4704.58|4704.58|0
1731938100000|2024-11-18 13:55:00|4706.34|4706.34|4705.82|4705.82|4706.73|4706.73|4705.82|4705.82|0
1731938400000|2024-11-18 14:00:00|4705.94|4705.94|4705.35|4705.35|4708|4708|4705.22|4705.22|0
1731938700000|2024-11-18 14:05:00|4705.22|4705.22|4700.6|4700.6|4705.22|4705.22|4700.59|4700.59|0
1731939000000|2024-11-18 14:10:00|4700.72|4700.72|4699.06|4699.06|4700.72|4700.72|4695.65|4695.65|0
1731939300000|2024-11-18 14:15:00|4698.82|4698.82|4701.35|4701.35|4701.83|4701.83|4698.82|4698.82|0
1731939600000|2024-11-18 14:20:00|4701.59|4701.59|4702.59|4702.59|4702.76|4702.76|4699.33|4699.33|0
1731939900000|2024-11-18 14:25:00|4702.51|4702.51|4702.49|4702.49|4703.23|4703.23|4700.02|4700.02|0
1731940200000|2024-11-18 14:30:00|4702.36|4702.36|4703.73|4703.73|4703.73|4703.73|4694.27|4694.27|0
1731940500000|2024-11-18 14:35:00|4704.35|4704.35|4704.84|4704.84|4709.75|4709.75|4704.35|4704.35|0
1731940800000|2024-11-18 14:40:00|4704.51|4704.51|4711.76|4711.76|4714.14|4714.14|4702.89|4702.89|0
1731941100000|2024-11-18 14:45:00|4711.64|4711.64|4715.32|4715.32|4715.32|4715.32|4710.27|4710.27|0
1731941400000|2024-11-18 14:50:00|4714.99|4714.99|4710.93|4710.93|4714.99|4714.99|4708.62|4708.62|0
1731941700000|2024-11-18 14:55:00|4711.01|4711.01|4706.87|4706.87|4711.14|4711.14|4705.57|4705.57|0
1731942000000|2024-11-18 15:00:00|4706.88|4706.88|4706.19|4706.19|4707.8|4707.8|4704.21|4704.21|0
1731942300000|2024-11-18 15:05:00|4705.53|4705.53|4710.88|4710.88|4711.35|4711.35|4703.56|4703.56|0
1731942600000|2024-11-18 15:10:00|4711.41|4711.41|4707.44|4707.44|4711.54|4711.54|4706.39|4706.39|0
1731942900000|2024-11-18 15:15:00|4707.22|4707.22|4703.64|4703.64|4709.09|4709.09|4703.64|4703.64|0
1731943200000|2024-11-18 15:20:00|4703.59|4703.59|4709.17|4709.17|4709.44|4709.44|4702.8|4702.8|0
1731943500000|2024-11-18 15:25:00|4710.46|4710.46|4715.36|4715.36|4715.49|4715.49|4710.46|4710.46|0
1731943800000|2024-11-18 15:30:00|4715.01|4715.01|4711.79|4711.79|4715.84|4715.84|4711.09|4711.09|0
1731944100000|2024-11-18 15:35:00|4711.72|4711.72|4713.06|4713.06|4714.01|4714.01|4710.69|4710.69|0
1731944400000|2024-11-18 15:40:00|4712.98|4712.98|4719.8|4719.8|4720.17|4720.17|4712.09|4712.09|0
1731944700000|2024-11-18 15:45:00|4719.93|4719.93|4722.57|4722.57|4722.76|4722.76|4717.88|4717.88|0
1731945000000|2024-11-18 15:50:00|4722.49|4722.49|4724.31|4724.31|4724.31|4724.31|4721.87|4721.87|0
1731945300000|2024-11-18 15:55:00|4724.45|4724.45|4724.64|4724.64|4726.24|4726.24|4724.07|4724.07|0
1731945600000|2024-11-18 16:00:00|4724.31|4724.31|4726.88|4726.88|4727.77|4727.77|4723.74|4723.74|0
1731945900000|2024-11-18 16:05:00|4726.75|4726.75|4724.03|4724.03|4727.26|4727.26|4723.55|4723.55|0
1731946200000|2024-11-18 16:10:00|4723.96|4723.96|4721.59|4721.59|4723.96|4723.96|4721.44|4721.44|0
1731946500000|2024-11-18 16:15:00|4721.67|4721.67|4721.69|4721.69|4721.83|4721.83|4718.7|4718.7|0
1731946800000|2024-11-18 16:20:00|4722.1|4722.1|4721.51|4721.51|4723.28|4723.28|4720.88|4720.88|0
1731947100000|2024-11-18 16:25:00|4721.45|4721.45|4721.84|4721.84|4723.78|4723.78|4720.01|4720.01|0
1732004100000|2024-11-19 08:15:00|4736.24|4736.24|4737.11|4737.11|4739.55|4739.55|4734.46|4734.46|0
1732004400000|2024-11-19 08:20:00|4737.24|4737.24|4733.71|4733.71|4738.6|4738.6|4732.11|4732.11|0
1732004700000|2024-11-19 08:25:00|4733.95|4733.95|4733.15|4733.15|4735.73|4735.73|4728.2|4728.2|0
1732005000000|2024-11-19 08:30:00|4733.36|4733.36|4726.43|4726.43|4733.36|4733.36|4722.4|4722.4|0
1732005300000|2024-11-19 08:35:00|4726.38|4726.38|4717.84|4717.84|4726.38|4726.38|4717.84|4717.84|0
1732005600000|2024-11-19 08:40:00|4717.68|4717.68|4715.77|4715.77|4717.68|4717.68|4711.87|4711.87|0
1732005900000|2024-11-19 08:45:00|4716.01|4716.01|4721.18|4721.18|4722.5|4722.5|4715.68|4715.68|0
1732006200000|2024-11-19 08:50:00|4721.1|4721.1|4716.78|4716.78|4721.57|4721.57|4716.14|4716.14|0
1732006500000|2024-11-19 08:55:00|4716.86|4716.86|4716.66|4716.66|4718.56|4718.56|4714.32|4714.32|0
1732006800000|2024-11-19 09:00:00|4716.74|4716.74|4714.31|4714.31|4718.39|4718.39|4714.31|4714.31|0
1732007100000|2024-11-19 09:05:00|4714.08|4714.08|4715|4715|4715.2|4715.2|4711.98|4711.98|0
1732007400000|2024-11-19 09:10:00|4715.34|4715.34|4712.03|4712.03|4715.47|4715.47|4710.61|4710.61|0
1732007700000|2024-11-19 09:15:00|4711.79|4711.79|4688.93|4688.93|4711.79|4711.79|4688.55|4688.55|0
1732008000000|2024-11-19 09:20:00|4689.68|4689.68|4674.69|4674.69|4690.05|4690.05|4673.77|4673.77|0
1732008300000|2024-11-19 09:25:00|4673.9|4673.9|4655.43|4655.43|4673.9|4673.9|4654.4|4654.4|0
1732008600000|2024-11-19 09:30:00|4655.28|4655.28|4647.49|4647.49|4655.63|4655.63|4639.18|4639.18|0
1732008900000|2024-11-19 09:35:00|4647.16|4647.16|4650.06|4650.06|4659.37|4659.37|4646.79|4646.79|0
1732009200000|2024-11-19 09:40:00|4649.93|4649.93|4631.06|4631.06|4649.93|4649.93|4630.61|4630.61|0
1732009500000|2024-11-19 09:45:00|4630.72|4630.72|4626.76|4626.76|4630.72|4630.72|4624.34|4624.34|0
1732009800000|2024-11-19 09:50:00|4625.58|4625.58|4641.61|4641.61|4641.85|4641.85|4624.53|4624.53|0
1732010100000|2024-11-19 09:55:00|4641.69|4641.69|4638.32|4638.32|4642.13|4642.13|4636.6|4636.6|0
1732010400000|2024-11-19 10:00:00|4638.2|4638.2|4651.52|4651.52|4651.52|4651.52|4637.41|4637.41|0
1732010700000|2024-11-19 10:05:00|4651.16|4651.16|4648.9|4648.9|4655.56|4655.56|4648.9|4648.9|0
1732011000000|2024-11-19 10:10:00|4648.68|4648.68|4647.69|4647.69|4648.68|4648.68|4642.4|4642.4|0
1732011300000|2024-11-19 10:15:00|4647.74|4647.74|4657.98|4657.98|4658.87|4658.87|4647.61|4647.61|0
1732011600000|2024-11-19 10:20:00|4659.65|4659.65|4666.07|4666.07|4667.47|4667.47|4659.12|4659.12|0
1732011900000|2024-11-19 10:25:00|4665.45|4665.45|4656.69|4656.69|4665.45|4665.45|4656.35|4656.35|0
1732012200000|2024-11-19 10:30:00|4655.82|4655.82|4655.94|4655.94|4657|4657|4653.83|4653.83|0
1732012500000|2024-11-19 10:35:00|4656.27|4656.27|4665.12|4665.12|4666.95|4666.95|4654.79|4654.79|0
1732012800000|2024-11-19 10:40:00|4664.78|4664.78|4661.53|4661.53|4665.61|4665.61|4660.91|4660.91|0
1732013100000|2024-11-19 10:45:00|4661.19|4661.19|4669.9|4669.9|4670.79|4670.79|4660.93|4660.93|0
1732013400000|2024-11-19 10:50:00|4669.83|4669.83|4667.09|4667.09|4669.85|4669.85|4666.85|4666.85|0
1732013700000|2024-11-19 10:55:00|4667.23|4667.23|4665.49|4665.49|4668.96|4668.96|4665.16|4665.16|0
1732014000000|2024-11-19 11:00:00|4665.69|4665.69|4669.95|4669.95|4671.42|4671.42|4665.69|4665.69|0
1732014300000|2024-11-19 11:05:00|4669.61|4669.61|4673.64|4673.64|4674.15|4674.15|4669.12|4669.12|0
1732014600000|2024-11-19 11:10:00|4673.38|4673.38|4673.22|4673.22|4674.91|4674.91|4670.25|4670.25|0
1732014900000|2024-11-19 11:15:00|4673.55|4673.55|4674.1|4674.1|4675.2|4675.2|4673.22|4673.22|0
1732015200000|2024-11-19 11:20:00|4673.97|4673.97|4671.8|4671.8|4674.1|4674.1|4670.36|4670.36|0
1732015500000|2024-11-19 11:25:00|4671.93|4671.93|4668.16|4668.16|4672.6|4672.6|4668.03|4668.03|0
1732015800000|2024-11-19 11:30:00|4668.03|4668.03|4673.69|4673.69|4675.06|4675.06|4667.84|4667.84|0
1732016100000|2024-11-19 11:35:00|4673.02|4673.02|4671.86|4671.86|4673.02|4673.02|4669.61|4669.61|0
1732016400000|2024-11-19 11:40:00|4671.73|4671.73|4673.26|4673.26|4673.29|4673.29|4668.54|4668.54|0
1732016700000|2024-11-19 11:45:00|4673.13|4673.13|4665.95|4665.95|4673.13|4673.13|4665.77|4665.77|0
1732017000000|2024-11-19 11:50:00|4666.03|4666.03|4664.86|4664.86|4667.2|4667.2|4664.86|4664.86|0
1732017300000|2024-11-19 11:55:00|4664.94|4664.94|4668.28|4668.28|4668.28|4668.28|4662.96|4662.96|0
1732017600000|2024-11-19 12:00:00|4668.51|4668.51|4672.55|4672.55|4672.94|4672.94|4668.51|4668.51|0
1732017900000|2024-11-19 12:05:00|4671.97|4671.97|4673.45|4673.45|4673.5|4673.5|4669.77|4669.77|0
1732018200000|2024-11-19 12:10:00|4673.58|4673.58|4674.71|4674.71|4676.26|4676.26|4673.57|4673.57|0
1732018500000|2024-11-19 12:15:00|4674.48|4674.48|4669.7|4669.7|4675.07|4675.07|4669.31|4669.31|0
1732018800000|2024-11-19 12:20:00|4669.81|4669.81|4671.48|4671.48|4671.48|4671.48|4669.24|4669.24|0
1732019100000|2024-11-19 12:25:00|4672.04|4672.04|4674.96|4674.96|4676.01|4676.01|4672.04|4672.04|0
1732019400000|2024-11-19 12:30:00|4674.62|4674.62|4671.63|4671.63|4674.66|4674.66|4670.88|4670.88|0
1732019700000|2024-11-19 12:35:00|4671.38|4671.38|4666.74|4666.74|4671.38|4671.38|4666.74|4666.74|0
1732020000000|2024-11-19 12:40:00|4666.86|4666.86|4674.51|4674.51|4674.51|4674.51|4666.59|4666.59|0
1732020300000|2024-11-19 12:45:00|4674.38|4674.38|4674.91|4674.91|4674.91|4674.91|4672.35|4672.35|0
1732020600000|2024-11-19 12:50:00|4675.24|4675.24|4677.59|4677.59|4677.59|4677.59|4674.65|4674.65|0
1732020900000|2024-11-19 12:55:00|4677.45|4677.45|4676.09|4676.09|4677.67|4677.67|4676.09|4676.09|0
1732021200000|2024-11-19 13:00:00|4675.84|4675.84|4671.83|4671.83|4675.84|4675.84|4671.83|4671.83|0
1732021500000|2024-11-19 13:05:00|4671.76|4671.76|4669.18|4669.18|4673.42|4673.42|4669.18|4669.18|0
1732021800000|2024-11-19 13:10:00|4669.65|4669.65|4663.95|4663.95|4670.03|4670.03|4663.95|4663.95|0
1732022100000|2024-11-19 13:15:00|4663.61|4663.61|4661.55|4661.55|4663.95|4663.95|4660.23|4660.23|0
1732022400000|2024-11-19 13:20:00|4661.67|4661.67|4659.78|4659.78|4661.67|4661.67|4658.35|4658.35|0
1732022700000|2024-11-19 13:25:00|4660.05|4660.05|4659.27|4659.27|4661.28|4661.28|4658.65|4658.65|0
1732023000000|2024-11-19 13:30:00|4658.93|4658.93|4657.21|4657.21|4661.16|4661.16|4656.04|4656.04|0
1732023300000|2024-11-19 13:35:00|4657.25|4657.25|4661.08|4661.08|4661.41|4661.41|4656.87|4656.87|0
1732023600000|2024-11-19 13:40:00|4660.96|4660.96|4652.37|4652.37|4660.96|4660.96|4650.18|4650.18|0
1732023900000|2024-11-19 13:45:00|4652.49|4652.49|4644.21|4644.21|4655.52|4655.52|4643.85|4643.85|0
1732024200000|2024-11-19 13:50:00|4644.14|4644.14|4637.97|4637.97|4644.19|4644.19|4637.49|4637.49|0
1732024500000|2024-11-19 13:55:00|4638.1|4638.1|4636.09|4636.09|4641.49|4641.49|4636.09|4636.09|0
1732024800000|2024-11-19 14:00:00|4636.21|4636.21|4638.45|4638.45|4638.54|4638.54|4633.55|4633.55|0
1732025100000|2024-11-19 14:05:00|4638.57|4638.57|4648.4|4648.4|4654.19|4654.19|4636|4636|0
1732025400000|2024-11-19 14:10:00|4648.26|4648.26|4649.01|4649.01|4650.27|4650.27|4646.38|4646.38|0
1732025700000|2024-11-19 14:15:00|4649.13|4649.13|4645.22|4645.22|4649.13|4649.13|4644.39|4644.39|0
1732026000000|2024-11-19 14:20:00|4645.09|4645.09|4640.75|4640.75|4646.58|4646.58|4640.75|4640.75|0
1732026300000|2024-11-19 14:25:00|4640.48|4640.48|4645.4|4645.4|4646.17|4646.17|4639.72|4639.72|0
1732026600000|2024-11-19 14:30:00|4645.89|4645.89|4649.47|4649.47|4652.21|4652.21|4638.57|4638.57|0
1732026900000|2024-11-19 14:35:00|4649.11|4649.11|4650.07|4650.07|4651.56|4651.56|4646.75|4646.75|0
1732027200000|2024-11-19 14:40:00|4649.93|4649.93|4654.78|4654.78|4654.91|4654.91|4647|4647|0
1732027500000|2024-11-19 14:45:00|4654.65|4654.65|4654.43|4654.43|4662.73|4662.73|4654.08|4654.08|0
1732027800000|2024-11-19 14:50:00|4654.3|4654.3|4655.06|4655.06|4658.17|4658.17|4649.88|4649.88|0
1732028100000|2024-11-19 14:55:00|4655.14|4655.14|4657.07|4657.07|4659.76|4659.76|4655.06|4655.06|0
1732028400000|2024-11-19 15:00:00|4657.9|4657.9|4660.33|4660.33|4662.18|4662.18|4654.21|4654.21|0
1732028700000|2024-11-19 15:05:00|4660.1|4660.1|4661.45|4661.45|4662.74|4662.74|4658.37|4658.37|0
1732029000000|2024-11-19 15:10:00|4662.19|4662.19|4662.86|4662.86|4665.23|4665.23|4662.19|4662.19|0
1732029300000|2024-11-19 15:15:00|4662.52|4662.52|4663.06|4663.06|4663.41|4663.41|4658.58|4658.58|0
1732029600000|2024-11-19 15:20:00|4662.81|4662.81|4659.09|4659.09|4662.81|4662.81|4656.33|4656.33|0
1732029900000|2024-11-19 15:25:00|4658.96|4658.96|4660.86|4660.86|4661.21|4661.21|4658.28|4658.28|0
1732030200000|2024-11-19 15:30:00|4660.5|4660.5|4666.47|4666.47|4666.47|4666.47|4660.27|4660.27|0
1732030500000|2024-11-19 15:35:00|4666.8|4666.8|4675.49|4675.49|4675.49|4675.49|4666.8|4666.8|0
1732030800000|2024-11-19 15:40:00|4675.15|4675.15|4674.69|4674.69|4677.17|4677.17|4674.67|4674.67|0
1732031100000|2024-11-19 15:45:00|4674.53|4674.53|4673.7|4673.7|4674.61|4674.61|4671.77|4671.77|0
1732031400000|2024-11-19 15:50:00|4673.57|4673.57|4673.68|4673.68|4676.13|4676.13|4673.02|4673.02|0
1732031700000|2024-11-19 15:55:00|4673.45|4673.45|4673.08|4673.08|4673.56|4673.56|4672.06|4672.06|0
1732032000000|2024-11-19 16:00:00|4673.41|4673.41|4674.48|4674.48|4675.45|4675.45|4672.36|4672.36|0
1732032300000|2024-11-19 16:05:00|4674.4|4674.4|4675.34|4675.34|4675.44|4675.44|4673.07|4673.07|0
1732032600000|2024-11-19 16:10:00|4675.13|4675.13|4677.14|4677.14|4677.89|4677.89|4675.13|4675.13|0
1732032900000|2024-11-19 16:15:00|4677.27|4677.27|4679.05|4679.05|4680.66|4680.66|4677.27|4677.27|0
1732033200000|2024-11-19 16:20:00|4679.39|4679.39|4681.72|4681.72|4681.86|4681.86|4678.34|4678.34|0
1732033500000|2024-11-19 16:25:00|4681.77|4681.77|4686.17|4686.17|4686.76|4686.76|4681.24|4681.24|0
1732090500000|2024-11-20 08:15:00|4695.4|4695.4|4703.49|4703.49|4704.21|4704.21|4695.27|4695.27|0
1732090800000|2024-11-20 08:20:00|4703.43|4703.43|4700.7|4700.7|4705.1|4705.1|4699.49|4699.49|0
1732091100000|2024-11-20 08:25:00|4701.04|4701.04|4704.93|4704.93|4706.22|4706.22|4699.64|4699.64|0
1732091400000|2024-11-20 08:30:00|4704.7|4704.7|4698.83|4698.83|4704.7|4704.7|4694.32|4694.32|0
1732091700000|2024-11-20 08:35:00|4698.79|4698.79|4701.95|4701.95|4705.2|4705.2|4698.79|4698.79|0
1732092000000|2024-11-20 08:40:00|4702.62|4702.62|4701.31|4701.31|4705.35|4705.35|4700.71|4700.71|0
1732092300000|2024-11-20 08:45:00|4701.58|4701.58|4708.91|4708.91|4709.49|4709.49|4701.34|4701.34|0
1732092600000|2024-11-20 08:50:00|4709.04|4709.04|4708.19|4708.19|4711.7|4711.7|4707.39|4707.39|0
1732092900000|2024-11-20 08:55:00|4708.11|4708.11|4708.03|4708.03|4708.49|4708.49|4706.96|4706.96|0
1732093200000|2024-11-20 09:00:00|4708.43|4708.43|4702.05|4702.05|4708.79|4708.79|4701.62|4701.62|0
1732093500000|2024-11-20 09:05:00|4702.12|4702.12|4707.68|4707.68|4707.71|4707.71|4702.12|4702.12|0
1732093800000|2024-11-20 09:10:00|4707.69|4707.69|4711.57|4711.57|4711.7|4711.7|4707.69|4707.69|0
1732094100000|2024-11-20 09:15:00|4711.7|4711.7|4713.39|4713.39|4713.72|4713.72|4709.94|4709.94|0
1732094400000|2024-11-20 09:20:00|4713.72|4713.72|4711.03|4711.03|4714.42|4714.42|4711.03|4711.03|0
1732094700000|2024-11-20 09:25:00|4711.16|4711.16|4711.2|4711.2|4714.03|4714.03|4711.16|4711.16|0
1732095000000|2024-11-20 09:30:00|4711.56|4711.56|4708.52|4708.52|4711.56|4711.56|4704.57|4704.57|0
1732095300000|2024-11-20 09:35:00|4708.29|4708.29|4710.57|4710.57|4711.04|4711.04|4708.29|4708.29|0
1732095600000|2024-11-20 09:40:00|4710.45|4710.45|4708.74|4708.74|4711.23|4711.23|4708.58|4708.58|0
1732095900000|2024-11-20 09:45:00|4708.33|4708.33|4704.89|4704.89|4708.33|4708.33|4704.61|4704.61|0
1732096200000|2024-11-20 09:50:00|4705.23|4705.23|4705.63|4705.63|4705.95|4705.95|4702.7|4702.7|0
1732096500000|2024-11-20 09:55:00|4705.64|4705.64|4703.8|4703.8|4706.54|4706.54|4702.62|4702.62|0
1732096800000|2024-11-20 10:00:00|4703.99|4703.99|4709.07|4709.07|4709.29|4709.29|4703.99|4703.99|0
1732097100000|2024-11-20 10:05:00|4708.84|4708.84|4708.69|4708.69|4710.33|4710.33|4707.51|4707.51|0
1732097400000|2024-11-20 10:10:00|4708.47|4708.47|4709.03|4709.03|4709.64|4709.64|4707.89|4707.89|0
1732097700000|2024-11-20 10:15:00|4708.95|4708.95|4709.53|4709.53|4711.08|4711.08|4708.75|4708.75|0
1732098000000|2024-11-20 10:20:00|4709.39|4709.39|4710.35|4710.35|4710.35|4710.35|4706.06|4706.06|0
1732098300000|2024-11-20 10:25:00|4710.36|4710.36|4705.84|4705.84|4711.34|4711.34|4705.84|4705.84|0
1732098600000|2024-11-20 10:30:00|4705.11|4705.11|4704.77|4704.77|4705.23|4705.23|4698.69|4698.69|0
1732098900000|2024-11-20 10:35:00|4705.03|4705.03|4709.27|4709.27|4709.3|4709.3|4703.52|4703.52|0
1732099200000|2024-11-20 10:40:00|4709.38|4709.38|4706.06|4706.06|4709.38|4709.38|4705.3|4705.3|0
1732099500000|2024-11-20 10:45:00|4705.73|4705.73|4705.55|4705.55|4705.73|4705.73|4703.48|4703.48|0
1732099800000|2024-11-20 10:50:00|4705.43|4705.43|4706.31|4706.31|4706.51|4706.51|4703.76|4703.76|0
1732100100000|2024-11-20 10:55:00|4706.57|4706.57|4703.39|4703.39|4706.57|4706.57|4702.44|4702.44|0
1732100400000|2024-11-20 11:00:00|4703.27|4703.27|4702.06|4702.06|4703.27|4703.27|4699.32|4699.32|0
1732100700000|2024-11-20 11:05:00|4703.07|4703.07|4703.6|4703.6|4704.11|4704.11|4702.33|4702.33|0
1732101000000|2024-11-20 11:10:00|4703.67|4703.67|4701.91|4701.91|4703.67|4703.67|4700.62|4700.62|0
1732101300000|2024-11-20 11:15:00|4701.57|4701.57|4702.87|4702.87|4703.32|4703.32|4700.61|4700.61|0
1732101600000|2024-11-20 11:20:00|4702.53|4702.53|4702|4702|4702.66|4702.66|4701.08|4701.08|0
1732101900000|2024-11-20 11:25:00|4701.92|4701.92|4702.77|4702.77|4703.1|4703.1|4701.4|4701.4|0
1732102200000|2024-11-20 11:30:00|4702.44|4702.44|4702.21|4702.21|4703.37|4703.37|4701.41|4701.41|0
1732102500000|2024-11-20 11:35:00|4702.08|4702.08|4697.1|4697.1|4703.48|4703.48|4697.1|4697.1|0
1732102800000|2024-11-20 11:40:00|4696.98|4696.98|4699.65|4699.65|4699.65|4699.65|4695.64|4695.64|0
1732103100000|2024-11-20 11:45:00|4699.7|4699.7|4701.6|4701.6|4701.6|4701.6|4699.58|4699.58|0
1732103400000|2024-11-20 11:50:00|4701.67|4701.67|4702.4|4702.4|4702.45|4702.45|4701.2|4701.2|0
1732103700000|2024-11-20 11:55:00|4703.29|4703.29|4699.14|4699.14|4703.77|4703.77|4699.14|4699.14|0
1732104000000|2024-11-20 12:00:00|4698.62|4698.62|4695.48|4695.48|4700.16|4700.16|4695.33|4695.33|0
1732104300000|2024-11-20 12:05:00|4695.74|4695.74|4691.22|4691.22|4696.36|4696.36|4690.86|4690.86|0
1732104600000|2024-11-20 12:10:00|4691|4691|4694.41|4694.41|4694.47|4694.47|4689.11|4689.11|0
1732104900000|2024-11-20 12:15:00|4694.28|4694.28|4696.97|4696.97|4697.06|4697.06|4693.85|4693.85|0
1732105200000|2024-11-20 12:20:00|4695.88|4695.88|4695.23|4695.23|4695.88|4695.88|4694.24|4694.24|0
1732105500000|2024-11-20 12:25:00|4695.1|4695.1|4695.66|4695.66|4695.66|4695.66|4692.7|4692.7|0
1732105800000|2024-11-20 12:30:00|4695.32|4695.32|4697.38|4697.38|4699.4|4699.4|4695.32|4695.32|0
1732106100000|2024-11-20 12:35:00|4697.44|4697.44|4698.33|4698.33|4698.6|4698.6|4696.64|4696.64|0
1732106400000|2024-11-20 12:40:00|4698.66|4698.66|4703.34|4703.34|4703.4|4703.4|4698.66|4698.66|0
1732106700000|2024-11-20 12:45:00|4704.01|4704.01|4705.41|4705.41|4706.97|4706.97|4703.88|4703.88|0
1732107000000|2024-11-20 12:50:00|4705.55|4705.55|4705.87|4705.87|4706.21|4706.21|4703.78|4703.78|0
1732107300000|2024-11-20 12:55:00|4706.1|4706.1|4703.52|4703.52|4707.62|4707.62|4703.52|4703.52|0
1732107600000|2024-11-20 13:00:00|4703.64|4703.64|4704.03|4704.03|4705.39|4705.39|4703.64|4703.64|0
1732107900000|2024-11-20 13:05:00|4704.08|4704.08|4704.34|4704.34|4704.34|4704.34|4703.36|4703.36|0
1732108200000|2024-11-20 13:10:00|4704.49|4704.49|4705.79|4705.79|4706.23|4706.23|4704.49|4704.49|0
1732108500000|2024-11-20 13:15:00|4706.05|4706.05|4710.01|4710.01|4710.01|4710.01|4706.05|4706.05|0
1732108800000|2024-11-20 13:20:00|4710.15|4710.15|4709.82|4709.82|4710.89|4710.89|4709.31|4709.31|0
1732109100000|2024-11-20 13:25:00|4709.95|4709.95|4712.84|4712.84|4713.95|4713.95|4709.87|4709.87|0
1732109400000|2024-11-20 13:30:00|4712.51|4712.51|4714.23|4714.23|4715.4|4715.4|4712.21|4712.21|0
1732109700000|2024-11-20 13:35:00|4714.37|4714.37|4713.08|4713.08|4717.97|4717.97|4713|4713|0
1732110000000|2024-11-20 13:40:00|4712.94|4712.94|4705.34|4705.34|4712.94|4712.94|4705.34|4705.34|0
1732110300000|2024-11-20 13:45:00|4705.67|4705.67|4708.35|4708.35|4708.66|4708.66|4705.67|4705.67|0
1732110600000|2024-11-20 13:50:00|4708.41|4708.41|4710.03|4710.03|4710.97|4710.97|4708.41|4708.41|0
1732110900000|2024-11-20 13:55:00|4710.15|4710.15|4707.31|4707.31|4710.15|4710.15|4706.51|4706.51|0
1732111200000|2024-11-20 14:00:00|4707.18|4707.18|4703.64|4703.64|4707.18|4707.18|4701.43|4701.43|0
1732111500000|2024-11-20 14:05:00|4703.84|4703.84|4707.22|4707.22|4707.93|4707.93|4703.71|4703.71|0
1732111800000|2024-11-20 14:10:00|4707.14|4707.14|4702.6|4702.6|4707.14|4707.14|4702.27|4702.27|0
1732112100000|2024-11-20 14:15:00|4702.94|4702.94|4705.72|4705.72|4706.79|4706.79|4702.94|4702.94|0
1732112400000|2024-11-20 14:20:00|4706.24|4706.24|4697.57|4697.57|4706.24|4706.24|4690.87|4690.87|0
1732112700000|2024-11-20 14:25:00|4697.84|4697.84|4704.46|4704.46|4704.59|4704.59|4697.84|4697.84|0
1732113000000|2024-11-20 14:30:00|4704.5|4704.5|4702|4702|4708.18|4708.18|4701.73|4701.73|0
1732113300000|2024-11-20 14:35:00|4701.87|4701.87|4689.38|4689.38|4701.87|4701.87|4687.49|4687.49|0
1732113600000|2024-11-20 14:40:00|4689.23|4689.23|4688.15|4688.15|4690.12|4690.12|4686.7|4686.7|0
1732113900000|2024-11-20 14:45:00|4687.93|4687.93|4692.82|4692.82|4695.04|4695.04|4686.81|4686.81|0
1732114200000|2024-11-20 14:50:00|4692.57|4692.57|4686.71|4686.71|4692.57|4692.57|4686.71|4686.71|0
1732114500000|2024-11-20 14:55:00|4686.63|4686.63|4680.36|4680.36|4687.44|4687.44|4678.52|4678.52|0
1732114800000|2024-11-20 15:00:00|4679.79|4679.79|4678.66|4678.66|4682.22|4682.22|4674.54|4674.54|0
1732115100000|2024-11-20 15:05:00|4678.25|4678.25|4672.29|4672.29|4678.4|4678.4|4671.88|4671.88|0
1732115400000|2024-11-20 15:10:00|4672.52|4672.52|4672.96|4672.96|4673.56|4673.56|4666.9|4666.9|0
1732115700000|2024-11-20 15:15:00|4673.03|4673.03|4678.66|4678.66|4678.79|4678.79|4670.08|4670.08|0
1732116000000|2024-11-20 15:20:00|4678.53|4678.53|4681.01|4681.01|4681.99|4681.99|4672.76|4672.76|0
1732116300000|2024-11-20 15:25:00|4680.93|4680.93|4684.8|4684.8|4684.8|4684.8|4679.73|4679.73|0
1732116600000|2024-11-20 15:30:00|4684.35|4684.35|4686.4|4686.4|4686.4|4686.4|4681.93|4681.93|0
1732116900000|2024-11-20 15:35:00|4686.06|4686.06|4690.89|4690.89|4690.89|4690.89|4683.32|4683.32|0
1732117200000|2024-11-20 15:40:00|4690.96|4690.96|4692.03|4692.03|4692.85|4692.85|4690.96|4690.96|0
1732117500000|2024-11-20 15:45:00|4692.36|4692.36|4698.62|4698.62|4698.62|4698.62|4692.36|4692.36|0
1732117800000|2024-11-20 15:50:00|4698.49|4698.49|4698.1|4698.1|4698.74|4698.74|4696.25|4696.25|0
1732118100000|2024-11-20 15:55:00|4698.22|4698.22|4695.76|4695.76|4698.82|4698.82|4695.47|4695.47|0
1732118400000|2024-11-20 16:00:00|4695.74|4695.74|4693.93|4693.93|4698.34|4698.34|4693.93|4693.93|0
1732118700000|2024-11-20 16:05:00|4694.26|4694.26|4694.04|4694.04|4695.39|4695.39|4690.25|4690.25|0
1732119000000|2024-11-20 16:10:00|4693.92|4693.92|4691.17|4691.17|4693.92|4693.92|4688.21|4688.21|0
1732119300000|2024-11-20 16:15:00|4690.84|4690.84|4694.94|4694.94|4694.94|4694.94|4690.7|4690.7|0
1732119600000|2024-11-20 16:20:00|4695.07|4695.07|4695.18|4695.18|4696.21|4696.21|4694.68|4694.68|0
1732119900000|2024-11-20 16:25:00|4694.85|4694.85|4689.39|4689.39|4694.85|4694.85|4688.87|4688.87|0
1732176900000|2024-11-21 08:15:00|4711.18|4711.18|4707.95|4707.95|4713.91|4713.91|4707.95|4707.95|0
1732177200000|2024-11-21 08:20:00|4708.75|4708.75|4706.55|4706.55|4718.65|4718.65|4706.4|4706.4|0
1732177500000|2024-11-21 08:25:00|4706.44|4706.44|4705.32|4705.32|4708.53|4708.53|4703.08|4703.08|0
1732177800000|2024-11-21 08:30:00|4705.07|4705.07|4695.55|4695.55|4705.07|4705.07|4695.55|4695.55|0
1732178100000|2024-11-21 08:35:00|4697.51|4697.51|4694.78|4694.78|4697.51|4697.51|4688.15|4688.15|0
1732178400000|2024-11-21 08:40:00|4694.7|4694.7|4691.71|4691.71|4694.7|4694.7|4688.47|4688.47|0
1732178700000|2024-11-21 08:45:00|4691.86|4691.86|4698.13|4698.13|4702.34|4702.34|4691.86|4691.86|0
1732179000000|2024-11-21 08:50:00|4698.26|4698.26|4699.56|4699.56|4704.65|4704.65|4697.64|4697.64|0
1732179300000|2024-11-21 08:55:00|4699.03|4699.03|4699.76|4699.76|4704.94|4704.94|4699.03|4699.03|0
1732179600000|2024-11-21 09:00:00|4699.77|4699.77|4692.04|4692.04|4699.77|4699.77|4692.04|4692.04|0
1732179900000|2024-11-21 09:05:00|4692.12|4692.12|4690.33|4690.33|4694.92|4694.92|4690.33|4690.33|0
1732180200000|2024-11-21 09:10:00|4690|4690|4691.74|4691.74|4692.82|4692.82|4688.92|4688.92|0
1732180500000|2024-11-21 09:15:00|4691.6|4691.6|4682.77|4682.77|4693.66|4693.66|4682.77|4682.77|0
1732180800000|2024-11-21 09:20:00|4680.86|4680.86|4672.48|4672.48|4681.05|4681.05|4670.92|4670.92|0
1732181100000|2024-11-21 09:25:00|4673.36|4673.36|4664.23|4664.23|4675.74|4675.74|4664.23|4664.23|0
1732181400000|2024-11-21 09:30:00|4665.78|4665.78|4666.58|4666.58|4669.22|4669.22|4665.41|4665.41|0
1732181700000|2024-11-21 09:35:00|4667.51|4667.51|4669.51|4669.51|4671.28|4671.28|4667.51|4667.51|0
1732182000000|2024-11-21 09:40:00|4669.5|4669.5|4670.89|4670.89|4672.68|4672.68|4668.08|4668.08|0
1732182300000|2024-11-21 09:45:00|4671.24|4671.24|4676.35|4676.35|4679.58|4679.58|4671.24|4671.24|0
1732182600000|2024-11-21 09:50:00|4676.86|4676.86|4676.33|4676.33|4678.67|4678.67|4674.56|4674.56|0
1732182900000|2024-11-21 09:55:00|4675.99|4675.99|4683.9|4683.9|4684.77|4684.77|4675.38|4675.38|0
1732183200000|2024-11-21 10:00:00|4684.35|4684.35|4687.13|4687.13|4687.85|4687.85|4682.62|4682.62|0
1732183500000|2024-11-21 10:05:00|4687.26|4687.26|4690.82|4690.82|4691.42|4691.42|4687.26|4687.26|0
1732183800000|2024-11-21 10:10:00|4690.63|4690.63|4684.73|4684.73|4690.63|4690.63|4684.73|4684.73|0
1732184100000|2024-11-21 10:15:00|4684.61|4684.61|4683.47|4683.47|4685.41|4685.41|4682.46|4682.46|0
1732184400000|2024-11-21 10:20:00|4683.62|4683.62|4683.4|4683.4|4683.8|4683.8|4681.11|4681.11|0
1732184700000|2024-11-21 10:25:00|4683.55|4683.55|4683.49|4683.49|4684.42|4684.42|4680.03|4680.03|0
1732185000000|2024-11-21 10:30:00|4683.75|4683.75|4689.1|4689.1|4690.96|4690.96|4683.75|4683.75|0
1732185300000|2024-11-21 10:35:00|4688.97|4688.97|4693.16|4693.16|4693.16|4693.16|4688.97|4688.97|0
1732185600000|2024-11-21 10:40:00|4693.5|4693.5|4700.28|4700.28|4701.81|4701.81|4693.16|4693.16|0
1732185900000|2024-11-21 10:45:00|4699.9|4699.9|4702.9|4702.9|4703.02|4703.02|4699.35|4699.35|0
1732186200000|2024-11-21 10:50:00|4702.57|4702.57|4699.21|4699.21|4704.19|4704.19|4699.21|4699.21|0
1732186500000|2024-11-21 10:55:00|4698.99|4698.99|4702.92|4702.92|4703.31|4703.31|4696.66|4696.66|0
1732186800000|2024-11-21 11:00:00|4702.85|4702.85|4701.04|4701.04|4706.08|4706.08|4701.04|4701.04|0
1732187100000|2024-11-21 11:05:00|4701.17|4701.17|4707.98|4707.98|4708.44|4708.44|4701.04|4701.04|0
1732187400000|2024-11-21 11:10:00|4707.9|4707.9|4707.05|4707.05|4707.9|4707.9|4704.12|4704.12|0
1732187700000|2024-11-21 11:15:00|4707.1|4707.1|4709.41|4709.41|4710.12|4710.12|4706.86|4706.86|0
1732188000000|2024-11-21 11:20:00|4709.28|4709.28|4711.38|4711.38|4711.91|4711.91|4708.01|4708.01|0
1732188300000|2024-11-21 11:25:00|4711.25|4711.25|4716.71|4716.71|4716.71|4716.71|4711.23|4711.23|0
1732188600000|2024-11-21 11:30:00|4717.01|4717.01|4719.07|4719.07|4719.27|4719.27|4716.22|4716.22|0
1732188900000|2024-11-21 11:35:00|4718.93|4718.93|4714.37|4714.37|4719.29|4719.29|4713.82|4713.82|0
1732189200000|2024-11-21 11:40:00|4714.24|4714.24|4718.29|4718.29|4719.26|4719.26|4713.81|4713.81|0
1732189500000|2024-11-21 11:45:00|4718.16|4718.16|4714.21|4714.21|4718.16|4718.16|4714.21|4714.21|0
1732189800000|2024-11-21 11:50:00|4714.09|4714.09|4713.65|4713.65|4714.55|4714.55|4711.03|4711.03|0
1732190100000|2024-11-21 11:55:00|4713.78|4713.78|4713.69|4713.69|4714.68|4714.68|4713.14|4713.14|0
1732190400000|2024-11-21 12:00:00|4712.54|4712.54|4717.35|4717.35|4717.35|4717.35|4712.38|4712.38|0
1732190700000|2024-11-21 12:05:00|4717.36|4717.36|4721.37|4721.37|4721.5|4721.5|4717.36|4717.36|0
1732191000000|2024-11-21 12:10:00|4721.5|4721.5|4718.62|4718.62|4721.95|4721.95|4718.62|4718.62|0
1732191300000|2024-11-21 12:15:00|4718.54|4718.54|4718.49|4718.49|4720.07|4720.07|4716.75|4716.75|0
1732191600000|2024-11-21 12:20:00|4718.64|4718.64|4719.59|4719.59|4720.44|4720.44|4718.51|4718.51|0
1732191900000|2024-11-21 12:25:00|4719.71|4719.71|4717.51|4717.51|4720.45|4720.45|4717.51|4717.51|0
1732192200000|2024-11-21 12:30:00|4717.85|4717.85|4716.83|4716.83|4718.74|4718.74|4716.06|4716.06|0
1732192500000|2024-11-21 12:35:00|4716.95|4716.95|4719.01|4719.01|4719.07|4719.07|4715.15|4715.15|0
1732192800000|2024-11-21 12:40:00|4719.28|4719.28|4716.12|4716.12|4721.91|4721.91|4715.98|4715.98|0
1732193100000|2024-11-21 12:45:00|4715.88|4715.88|4711.1|4711.1|4716.9|4716.9|4710.74|4710.74|0
1732193400000|2024-11-21 12:50:00|4711.77|4711.77|4708.35|4708.35|4712.16|4712.16|4707.06|4707.06|0
1732193700000|2024-11-21 12:55:00|4708.02|4708.02|4707.91|4707.91|4708.57|4708.57|4707.41|4707.41|0
1732194000000|2024-11-21 13:00:00|4708.4|4708.4|4711.51|4711.51|4713.71|4713.71|4708.4|4708.4|0
1732194300000|2024-11-21 13:05:00|4711.63|4711.63|4710.74|4710.74|4712.72|4712.72|4710.69|4710.69|0
1732194600000|2024-11-21 13:10:00|4710.87|4710.87|4714.63|4714.63|4714.79|4714.79|4710.87|4710.87|0
1732194900000|2024-11-21 13:15:00|4714.92|4714.92|4720.85|4720.85|4720.85|4720.85|4714.92|4714.92|0
1732195200000|2024-11-21 13:20:00|4720.52|4720.52|4718.71|4718.71|4720.52|4720.52|4718.23|4718.23|0
1732195500000|2024-11-21 13:25:00|4719.04|4719.04|4719.91|4719.91|4719.91|4719.91|4717.14|4717.14|0
1732195800000|2024-11-21 13:30:00|4719.79|4719.79|4716.2|4716.2|4720.05|4720.05|4715.87|4715.87|0
1732196100000|2024-11-21 13:35:00|4715.87|4715.87|4714.16|4714.16|4715.87|4715.87|4713.53|4713.53|0
1732196400000|2024-11-21 13:40:00|4714.83|4714.83|4716.71|4716.71|4716.71|4716.71|4714.16|4714.16|0
1732196700000|2024-11-21 13:45:00|4716.57|4716.57|4712.94|4712.94|4716.57|4716.57|4710.24|4710.24|0
1732197000000|2024-11-21 13:50:00|4712.99|4712.99|4711.04|4711.04|4713.19|4713.19|4709.79|4709.79|0
1732197300000|2024-11-21 13:55:00|4711.18|4711.18|4711.33|4711.33|4712.8|4712.8|4709.91|4709.91|0
1732197600000|2024-11-21 14:00:00|4711.57|4711.57|4709.33|4709.33|4714.59|4714.59|4708.92|4708.92|0
1732197900000|2024-11-21 14:05:00|4709.73|4709.73|4710.32|4710.32|4712|4712|4708.41|4708.41|0
1732198200000|2024-11-21 14:10:00|4710.65|4710.65|4711.27|4711.27|4712.28|4712.28|4709.54|4709.54|0
1732198500000|2024-11-21 14:15:00|4711.15|4711.15|4706.48|4706.48|4711.15|4711.15|4706.23|4706.23|0
1732198800000|2024-11-21 14:20:00|4706.82|4706.82|4708.64|4708.64|4709.23|4709.23|4705.75|4705.75|0
1732199100000|2024-11-21 14:25:00|4708.91|4708.91|4709.02|4709.02|4715.13|4715.13|4708.91|4708.91|0
1732199400000|2024-11-21 14:30:00|4708.69|4708.69|4704.47|4704.47|4709.98|4709.98|4704.16|4704.16|0
1732199700000|2024-11-21 14:35:00|4704.43|4704.43|4698.31|4698.31|4704.44|4704.44|4696.06|4696.06|0
1732200000000|2024-11-21 14:40:00|4699.54|4699.54|4722.39|4722.39|4722.39|4722.39|4699.54|4699.54|0
1732200300000|2024-11-21 14:45:00|4722.42|4722.42|4722.14|4722.14|4724.85|4724.85|4719.28|4719.28|0
1732200600000|2024-11-21 14:50:00|4722|4722|4713.63|4713.63|4723.77|4723.77|4711.64|4711.64|0
1732200900000|2024-11-21 14:55:00|4713.89|4713.89|4714.04|4714.04|4714.64|4714.64|4711.03|4711.03|0
1732201200000|2024-11-21 15:00:00|4714.26|4714.26|4710.26|4710.26|4714.61|4714.61|4710.26|4710.26|0
1732201500000|2024-11-21 15:05:00|4710.73|4710.73|4707.74|4707.74|4716.12|4716.12|4707.41|4707.41|0
1732201800000|2024-11-21 15:10:00|4708.08|4708.08|4721.41|4721.41|4721.68|4721.68|4708.08|4708.08|0
1732202100000|2024-11-21 15:15:00|4721.28|4721.28|4724.36|4724.36|4724.36|4724.36|4720.28|4720.28|0
1732202400000|2024-11-21 15:20:00|4725.09|4725.09|4724.69|4724.69|4726.17|4726.17|4723.82|4723.82|0
1732202700000|2024-11-21 15:25:00|4726.02|4726.02|4716.45|4716.45|4726.08|4726.08|4715.78|4715.78|0
1732203000000|2024-11-21 15:30:00|4716.68|4716.68|4718.76|4718.76|4721.6|4721.6|4716.68|4716.68|0
1732203300000|2024-11-21 15:35:00|4718.43|4718.43|4720.68|4720.68|4722.2|4722.2|4718.03|4718.03|0
1732203600000|2024-11-21 15:40:00|4721.16|4721.16|4722.95|4722.95|4726.24|4726.24|4721.16|4721.16|0
1732203900000|2024-11-21 15:45:00|4723.62|4723.62|4726.45|4726.45|4727.43|4727.43|4722.04|4722.04|0
1732204200000|2024-11-21 15:50:00|4726.79|4726.79|4728.87|4728.87|4728.87|4728.87|4724.45|4724.45|0
1732204500000|2024-11-21 15:55:00|4728.95|4728.95|4724.78|4724.78|4732|4732|4724.78|4724.78|0
1732204800000|2024-11-21 16:00:00|4725.27|4725.27|4726.44|4726.44|4726.62|4726.62|4721.93|4721.93|0
1732205100000|2024-11-21 16:05:00|4726.32|4726.32|4720.97|4720.97|4726.32|4726.32|4720.97|4720.97|0
1732205400000|2024-11-21 16:10:00|4721.31|4721.31|4721.06|4721.06|4721.77|4721.77|4719.6|4719.6|0
1732205700000|2024-11-21 16:15:00|4720.91|4720.91|4720.6|4720.6|4721.7|4721.7|4720.08|4720.08|0
1732206000000|2024-11-21 16:20:00|4720.68|4720.68|4721.28|4721.28|4721.41|4721.41|4719.22|4719.22|0
1732206300000|2024-11-21 16:25:00|4720.94|4720.94|4723.22|4723.22|4723.83|4723.83|4720.94|4720.94|0
1732263300000|2024-11-22 08:15:00|4747.13|4747.13|4729.42|4729.42|4747.13|4747.13|4727.84|4727.84|0
1732263600000|2024-11-22 08:20:00|4729.56|4729.56|4725.87|4725.87|4733.78|4733.78|4724.84|4724.84|0
1732263900000|2024-11-22 08:25:00|4725.63|4725.63|4722.71|4722.71|4725.63|4725.63|4716.79|4716.79|0
1732264200000|2024-11-22 08:30:00|4721.18|4721.18|4719.86|4719.86|4725.25|4725.25|4719.43|4719.43|0
1732264500000|2024-11-22 08:35:00|4720.07|4720.07|4714.18|4714.18|4722.91|4722.91|4713.5|4713.5|0
1732264800000|2024-11-22 08:40:00|4714.05|4714.05|4713.93|4713.93|4718.35|4718.35|4713.93|4713.93|0
1732265100000|2024-11-22 08:45:00|4714.06|4714.06|4710.27|4710.27|4714.52|4714.52|4707.71|4707.71|0
1732265400000|2024-11-22 08:50:00|4710.6|4710.6|4712|4712|4713.96|4713.96|4710.18|4710.18|0
1732265700000|2024-11-22 08:55:00|4712.12|4712.12|4715.34|4715.34|4716|4716|4712.12|4712.12|0
1732266000000|2024-11-22 09:00:00|4715.85|4715.85|4716.59|4716.59|4716.59|4716.59|4709.94|4709.94|0
1732266300000|2024-11-22 09:05:00|4716.73|4716.73|4710.68|4710.68|4720.12|4720.12|4709.43|4709.43|0
1732266600000|2024-11-22 09:10:00|4710.82|4710.82|4699.63|4699.63|4710.94|4710.94|4698.72|4698.72|0
1732266900000|2024-11-22 09:15:00|4699.77|4699.77|4691.35|4691.35|4702.72|4702.72|4691.35|4691.35|0
1732267200000|2024-11-22 09:20:00|4691.29|4691.29|4677.8|4677.8|4691.42|4691.42|4672.9|4672.9|0
1732267500000|2024-11-22 09:25:00|4677.13|4677.13|4674.57|4674.57|4677.13|4677.13|4665.31|4665.31|0
1732267800000|2024-11-22 09:30:00|4675.21|4675.21|4656.88|4656.88|4676.97|4676.97|4656.66|4656.66|0
1732268100000|2024-11-22 09:35:00|4657.32|4657.32|4657.2|4657.2|4662.47|4662.47|4653.31|4653.31|0
1732268400000|2024-11-22 09:40:00|4657.06|4657.06|4652.32|4652.32|4660.01|4660.01|4652.32|4652.32|0
1732268700000|2024-11-22 09:45:00|4652.59|4652.59|4647.99|4647.99|4652.61|4652.61|4643.91|4643.91|0
1732269000000|2024-11-22 09:50:00|4647.95|4647.95|4656.23|4656.23|4656.23|4656.23|4638.24|4638.24|0
1732269300000|2024-11-22 09:55:00|4655.95|4655.95|4656.03|4656.03|4658.14|4658.14|4654|4654|0
1732269600000|2024-11-22 10:00:00|4655.76|4655.76|4660.89|4660.89|4664.36|4664.36|4653.92|4653.92|0
1732269900000|2024-11-22 10:05:00|4661.56|4661.56|4641.57|4641.57|4663.88|4663.88|4641.57|4641.57|0
1732270200000|2024-11-22 10:10:00|4641.45|4641.45|4624.53|4624.53|4642.29|4642.29|4613.46|4613.46|0
1732270500000|2024-11-22 10:15:00|4624.3|4624.3|4630.97|4630.97|4634.32|4634.32|4624.3|4624.3|0
1732270800000|2024-11-22 10:20:00|4630.84|4630.84|4625.91|4625.91|4633.25|4633.25|4625.04|4625.04|0
1732271100000|2024-11-22 10:25:00|4627.88|4627.88|4633.95|4633.95|4637.75|4637.75|4627.88|4627.88|0
1732271400000|2024-11-22 10:30:00|4634.08|4634.08|4645.08|4645.08|4645.83|4645.83|4633.42|4633.42|0
1732271700000|2024-11-22 10:35:00|4644.93|4644.93|4648.55|4648.55|4649.59|4649.59|4641.15|4641.15|0
1732272000000|2024-11-22 10:40:00|4648.42|4648.42|4652.51|4652.51|4652.73|4652.73|4648.12|4648.12|0
1732272300000|2024-11-22 10:45:00|4652.63|4652.63|4657.8|4657.8|4659.02|4659.02|4651.95|4651.95|0
1732272600000|2024-11-22 10:50:00|4657.67|4657.67|4655.11|4655.11|4659.2|4659.2|4651.74|4651.74|0
1732272900000|2024-11-22 10:55:00|4654.62|4654.62|4651.35|4651.35|4654.99|4654.99|4650.43|4650.43|0
1732273200000|2024-11-22 11:00:00|4651.4|4651.4|4651.15|4651.15|4655.02|4655.02|4648.6|4648.6|0
1732273500000|2024-11-22 11:05:00|4651.16|4651.16|4650.25|4650.25|4655.76|4655.76|4650.25|4650.25|0
1732273800000|2024-11-22 11:10:00|4650.13|4650.13|4642.46|4642.46|4650.28|4650.28|4642.46|4642.46|0
1732274100000|2024-11-22 11:15:00|4642.19|4642.19|4644.66|4644.66|4646.18|4646.18|4639.88|4639.88|0
1732274400000|2024-11-22 11:20:00|4644.93|4644.93|4645.28|4645.28|4646.43|4646.43|4644.72|4644.72|0
1732274700000|2024-11-22 11:25:00|4646|4646|4645.77|4645.77|4648.03|4648.03|4645.75|4645.75|0
1732275000000|2024-11-22 11:30:00|4645.1|4645.1|4646.33|4646.33|4649.86|4649.86|4644.61|4644.61|0
1732275300000|2024-11-22 11:35:00|4646.12|4646.12|4639.89|4639.89|4646.79|4646.79|4639.89|4639.89|0
1732275600000|2024-11-22 11:40:00|4640.22|4640.22|4640.49|4640.49|4644.95|4644.95|4640.22|4640.22|0
1732275900000|2024-11-22 11:45:00|4640.08|4640.08|4638.51|4638.51|4640.33|4640.33|4638.51|4638.51|0
1732276200000|2024-11-22 11:50:00|4638.65|4638.65|4643.7|4643.7|4643.71|4643.71|4637.23|4637.23|0
1732276500000|2024-11-22 11:55:00|4643.83|4643.83|4645.1|4645.1|4645.43|4645.43|4642.6|4642.6|0
1732276800000|2024-11-22 12:00:00|4645.58|4645.58|4651.5|4651.5|4652.43|4652.43|4645.58|4645.58|0
1732277100000|2024-11-22 12:05:00|4650.64|4650.64|4652.61|4652.61|4652.61|4652.61|4650.29|4650.29|0
1732277400000|2024-11-22 12:10:00|4652.95|4652.95|4650.86|4650.86|4653.08|4653.08|4650.1|4650.1|0
1732277700000|2024-11-22 12:15:00|4651.28|4651.28|4658.47|4658.47|4658.47|4658.47|4649.05|4649.05|0
1732278000000|2024-11-22 12:20:00|4658.13|4658.13|4660.46|4660.46|4661.69|4661.69|4655.9|4655.9|0
1732278300000|2024-11-22 12:25:00|4660.32|4660.32|4660.66|4660.66|4662.42|4662.42|4659.93|4659.93|0
1732278600000|2024-11-22 12:30:00|4660.78|4660.78|4654.82|4654.82|4660.91|4660.91|4654.41|4654.41|0
1732278900000|2024-11-22 12:35:00|4654.89|4654.89|4654.5|4654.5|4658.19|4658.19|4654.16|4654.16|0
1732279200000|2024-11-22 12:40:00|4654.63|4654.63|4654.18|4654.18|4656.03|4656.03|4653.15|4653.15|0
1732279500000|2024-11-22 12:45:00|4654.3|4654.3|4655.53|4655.53|4659.5|4659.5|4652.62|4652.62|0
1732279800000|2024-11-22 12:50:00|4655.4|4655.4|4658.07|4658.07|4658.44|4658.44|4655.14|4655.14|0
1732280100000|2024-11-22 12:55:00|4657.73|4657.73|4657.37|4657.37|4658.12|4658.12|4655.39|4655.39|0
1732280400000|2024-11-22 13:00:00|4657.22|4657.22|4657.47|4657.47|4657.47|4657.47|4654.13|4654.13|0
1732280700000|2024-11-22 13:05:00|4657.59|4657.59|4668.17|4668.17|4668.79|4668.79|4657.59|4657.59|0
1732281000000|2024-11-22 13:10:00|4668.84|4668.84|4667.67|4667.67|4671.02|4671.02|4667.64|4667.64|0
1732281300000|2024-11-22 13:15:00|4667.61|4667.61|4666.05|4666.05|4671.15|4671.15|4666.05|4666.05|0
1732281600000|2024-11-22 13:20:00|4665.93|4665.93|4672.53|4672.53|4675.02|4675.02|4665.81|4665.81|0
1732281900000|2024-11-22 13:25:00|4672.69|4672.69|4671.56|4671.56|4676.44|4676.44|4671.56|4671.56|0
1732282200000|2024-11-22 13:30:00|4671.49|4671.49|4673.85|4673.85|4673.85|4673.85|4670.81|4670.81|0
1732282500000|2024-11-22 13:35:00|4672.76|4672.76|4665.21|4665.21|4673.56|4673.56|4665.21|4665.21|0
1732282800000|2024-11-22 13:40:00|4664.36|4664.36|4654.53|4654.53|4664.36|4664.36|4654.53|4654.53|0
1732283100000|2024-11-22 13:45:00|4654.04|4654.04|4656.29|4656.29|4656.85|4656.85|4652.93|4652.93|0
1732283400000|2024-11-22 13:50:00|4655.28|4655.28|4657.84|4657.84|4658.22|4658.22|4653.39|4653.39|0
1732283700000|2024-11-22 13:55:00|4657.5|4657.5|4661.46|4661.46|4662.35|4662.35|4657.35|4657.35|0
1732284000000|2024-11-22 14:00:00|4660.63|4660.63|4660.54|4660.54|4663.81|4663.81|4658.61|4658.61|0
1732284300000|2024-11-22 14:05:00|4660.81|4660.81|4670.19|4670.19|4670.96|4670.96|4660.81|4660.81|0
1732284600000|2024-11-22 14:10:00|4670.31|4670.31|4671.66|4671.66|4673.88|4673.88|4667.82|4667.82|0
1732284900000|2024-11-22 14:15:00|4671.84|4671.84|4663.08|4663.08|4671.84|4671.84|4661.27|4661.27|0
1732285200000|2024-11-22 14:20:00|4663.41|4663.41|4666.42|4666.42|4666.99|4666.99|4663.41|4663.41|0
1732285500000|2024-11-22 14:25:00|4666.75|4666.75|4664.23|4664.23|4668.03|4668.03|4663.99|4663.99|0
1732285800000|2024-11-22 14:30:00|4664.24|4664.24|4668.78|4668.78|4669.43|4669.43|4654.21|4654.21|0
1732286100000|2024-11-22 14:35:00|4667.91|4667.91|4674.99|4674.99|4674.99|4674.99|4662.63|4662.63|0
1732286400000|2024-11-22 14:40:00|4674.87|4674.87|4678.18|4678.18|4679.12|4679.12|4674.4|4674.4|0
1732286700000|2024-11-22 14:45:00|4680.85|4680.85|4681.89|4681.89|4686.4|4686.4|4680.8|4680.8|0
1732287000000|2024-11-22 14:50:00|4681.47|4681.47|4674.69|4674.69|4681.47|4681.47|4670.37|4670.37|0
1732287300000|2024-11-22 14:55:00|4675.43|4675.43|4678.99|4678.99|4684.49|4684.49|4675.43|4675.43|0
1732287600000|2024-11-22 15:00:00|4679.12|4679.12|4676.69|4676.69|4684.33|4684.33|4675.5|4675.5|0
1732287900000|2024-11-22 15:05:00|4677.22|4677.22|4678.65|4678.65|4679.5|4679.5|4676.67|4676.67|0
1732288200000|2024-11-22 15:10:00|4678.78|4678.78|4679.08|4679.08|4680.86|4680.86|4674.36|4674.36|0
1732288500000|2024-11-22 15:15:00|4679.41|4679.41|4680.53|4680.53|4683.47|4683.47|4677.26|4677.26|0
1732288800000|2024-11-22 15:20:00|4680.2|4680.2|4676.72|4676.72|4681.41|4681.41|4675.18|4675.18|0
1732289100000|2024-11-22 15:25:00|4677.38|4677.38|4675.65|4675.65|4682.06|4682.06|4673.41|4673.41|0
1732289400000|2024-11-22 15:30:00|4676.96|4676.96|4680.25|4680.25|4682.22|4682.22|4676.96|4676.96|0
1732289700000|2024-11-22 15:35:00|4680.58|4680.58|4681.06|4681.06|4682.86|4682.86|4680.1|4680.1|0
1732290000000|2024-11-22 15:40:00|4680.72|4680.72|4679.34|4679.34|4680.72|4680.72|4675.19|4675.19|0
1732290300000|2024-11-22 15:45:00|4679.27|4679.27|4677.47|4677.47|4679.9|4679.9|4677.14|4677.14|0
1732290600000|2024-11-22 15:50:00|4677.46|4677.46|4675.8|4675.8|4678.19|4678.19|4675.6|4675.6|0
1732290900000|2024-11-22 15:55:00|4675.47|4675.47|4680.04|4680.04|4680.3|4680.3|4674.99|4674.99|0
1732291200000|2024-11-22 16:00:00|4680.16|4680.16|4676.2|4676.2|4680.56|4680.56|4676.01|4676.01|0
1732291500000|2024-11-22 16:05:00|4676.33|4676.33|4674.05|4674.05|4677.28|4677.28|4673.57|4673.57|0
1732291800000|2024-11-22 16:10:00|4673.71|4673.71|4676.39|4676.39|4677.47|4677.47|4673.38|4673.38|0
1732292100000|2024-11-22 16:15:00|4676.52|4676.52|4674.14|4674.14|4676.53|4676.53|4674.06|4674.06|0
1732292400000|2024-11-22 16:20:00|4674.06|4674.06|4676.22|4676.22|4678.9|4678.9|4672.72|4672.72|0
1732292700000|2024-11-22 16:25:00|4676.23|4676.23|4675.03|4675.03|4676.23|4676.23|4672.99|4672.99|0
1732522500000|2024-11-25 08:15:00|4672.67|4672.67|4673.09|4673.09|4675.51|4675.51|4667.63|4667.63|0
1732522800000|2024-11-25 08:20:00|4673.17|4673.17|4674.4|4674.4|4678.76|4678.76|4672.42|4672.42|0
1732523100000|2024-11-25 08:25:00|4674.53|4674.53|4672.84|4672.84|4674.53|4674.53|4667.55|4667.55|0
1732523400000|2024-11-25 08:30:00|4672.39|4672.39|4682.6|4682.6|4683.74|4683.74|4671.67|4671.67|0
1732523700000|2024-11-25 08:35:00|4682.73|4682.73|4683.47|4683.47|4685.96|4685.96|4681.1|4681.1|0
1732524000000|2024-11-25 08:40:00|4683.58|4683.58|4684.36|4684.36|4686.2|4686.2|4681.96|4681.96|0
1732524300000|2024-11-25 08:45:00|4682.52|4682.52|4678.63|4678.63|4682.52|4682.52|4676.35|4676.35|0
1732524600000|2024-11-25 08:50:00|4676.3|4676.3|4666.04|4666.04|4676.3|4676.3|4664.21|4664.21|0
1732524900000|2024-11-25 08:55:00|4665.91|4665.91|4673|4673|4673.14|4673.14|4665.11|4665.11|0
1732525200000|2024-11-25 09:00:00|4672.67|4672.67|4685.03|4685.03|4685.69|4685.69|4672.67|4672.67|0
1732525500000|2024-11-25 09:05:00|4685.29|4685.29|4698.93|4698.93|4702.05|4702.05|4685.29|4685.29|0
1732525800000|2024-11-25 09:10:00|4699.2|4699.2|4712.61|4712.61|4713.28|4713.28|4698.75|4698.75|0
1732526100000|2024-11-25 09:15:00|4712.54|4712.54|4708.28|4708.28|4716.7|4716.7|4706.82|4706.82|0
1732526400000|2024-11-25 09:20:00|4707.81|4707.81|4705.57|4705.57|4708.67|4708.67|4704.33|4704.33|0
1732526700000|2024-11-25 09:25:00|4705.91|4705.91|4705.65|4705.65|4707.85|4707.85|4701.91|4701.91|0
1732527000000|2024-11-25 09:30:00|4706.06|4706.06|4707.81|4707.81|4708.47|4708.47|4703.51|4703.51|0
1732527300000|2024-11-25 09:35:00|4707.93|4707.93|4706.77|4706.77|4708.75|4708.75|4705.98|4705.98|0
1732527600000|2024-11-25 09:40:00|4706.69|4706.69|4706.79|4706.79|4707.29|4707.29|4705.18|4705.18|0
1732527900000|2024-11-25 09:45:00|4707.12|4707.12|4711.24|4711.24|4711.73|4711.73|4704.91|4704.91|0
1732528200000|2024-11-25 09:50:00|4711.47|4711.47|4703.97|4703.97|4711.59|4711.59|4703.42|4703.42|0
1732528500000|2024-11-25 09:55:00|4704.31|4704.31|4701.46|4701.46|4704.52|4704.52|4700.22|4700.22|0
1732528800000|2024-11-25 10:00:00|4701.49|4701.49|4707.53|4707.53|4707.71|4707.71|4699.64|4699.64|0
1732529100000|2024-11-25 10:05:00|4707.68|4707.68|4710.41|4710.41|4711.42|4711.42|4707.63|4707.63|0
1732529400000|2024-11-25 10:10:00|4709.74|4709.74|4705|4705|4709.74|4709.74|4704.18|4704.18|0
1732529700000|2024-11-25 10:15:00|4705.12|4705.12|4704.42|4704.42|4706.61|4706.61|4703.63|4703.63|0
1732530000000|2024-11-25 10:20:00|4704.08|4704.08|4707.01|4707.01|4707.37|4707.37|4703.25|4703.25|0
1732530300000|2024-11-25 10:25:00|4707.14|4707.14|4705.79|4705.79|4708.27|4708.27|4705.16|4705.16|0
1732530600000|2024-11-25 10:30:00|4706.79|4706.79|4704.04|4704.04|4708.05|4708.05|4703.96|4703.96|0
1732530900000|2024-11-25 10:35:00|4703.81|4703.81|4704.16|4704.16|4707.08|4707.08|4703.53|4703.53|0
1732531200000|2024-11-25 10:40:00|4703.68|4703.68|4703.27|4703.27|4703.93|4703.93|4700.31|4700.31|0
1732531500000|2024-11-25 10:45:00|4703.34|4703.34|4703.12|4703.12|4704.73|4704.73|4701.66|4701.66|0
1732531800000|2024-11-25 10:50:00|4703|4703|4704.23|4704.23|4704.74|4704.74|4702.19|4702.19|0
1732532100000|2024-11-25 10:55:00|4704.1|4704.1|4701.85|4701.85|4704.63|4704.63|4701.46|4701.46|0
1732532400000|2024-11-25 11:00:00|4701.61|4701.61|4692.46|4692.46|4701.61|4701.61|4692.46|4692.46|0
1732532700000|2024-11-25 11:05:00|4692.59|4692.59|4692.44|4692.44|4695.72|4695.72|4692.09|4692.09|0
1732533000000|2024-11-25 11:10:00|4692.9|4692.9|4687.84|4687.84|4693.13|4693.13|4686.83|4686.83|0
1732533300000|2024-11-25 11:15:00|4687.98|4687.98|4687.52|4687.52|4691.08|4691.08|4687.52|4687.52|0
1732533600000|2024-11-25 11:20:00|4687.58|4687.58|4690.33|4690.33|4690.33|4690.33|4687.36|4687.36|0
1732533900000|2024-11-25 11:25:00|4690.45|4690.45|4689.57|4689.57|4692.22|4692.22|4687.51|4687.51|0
1732534200000|2024-11-25 11:30:00|4689.35|4689.35|4690.27|4690.27|4691.6|4691.6|4689.35|4689.35|0
1732534500000|2024-11-25 11:35:00|4689.6|4689.6|4692.7|4692.7|4694.04|4694.04|4688.77|4688.77|0
1732534800000|2024-11-25 11:40:00|4693.28|4693.28|4696.32|4696.32|4696.32|4696.32|4692.71|4692.71|0
1732535100000|2024-11-25 11:45:00|4696.71|4696.71|4697.18|4697.18|4700.33|4700.33|4696.71|4696.71|0
1732535400000|2024-11-25 11:50:00|4697.06|4697.06|4696.39|4696.39|4697.06|4697.06|4695.26|4695.26|0
1732535700000|2024-11-25 11:55:00|4696.32|4696.32|4692.6|4692.6|4698.08|4698.08|4691.91|4691.91|0
1732536000000|2024-11-25 12:00:00|4692.73|4692.73|4699.97|4699.97|4702.07|4702.07|4692.73|4692.73|0
1732536300000|2024-11-25 12:05:00|4700.64|4700.64|4700.95|4700.95|4702.02|4702.02|4700.01|4700.01|0
1732536600000|2024-11-25 12:10:00|4700.61|4700.61|4701.31|4701.31|4703.43|4703.43|4699.95|4699.95|0
1732536900000|2024-11-25 12:15:00|4701.47|4701.47|4703.95|4703.95|4704.67|4704.67|4701.04|4701.04|0
1732537200000|2024-11-25 12:20:00|4704.34|4704.34|4704.61|4704.61|4705.49|4705.49|4703.96|4703.96|0
1732537500000|2024-11-25 12:25:00|4704.73|4704.73|4706.19|4706.19|4707.76|4707.76|4704.23|4704.23|0
1732537800000|2024-11-25 12:30:00|4706.31|4706.31|4708.38|4708.38|4708.38|4708.38|4705.47|4705.47|0
1732538100000|2024-11-25 12:35:00|4707.88|4707.88|4709.07|4709.07|4709.35|4709.35|4705.25|4705.25|0
1732538400000|2024-11-25 12:40:00|4708.94|4708.94|4711.52|4711.52|4712.07|4712.07|4708.94|4708.94|0
1732538700000|2024-11-25 12:45:00|4711.65|4711.65|4713.95|4713.95|4714.92|4714.92|4711.65|4711.65|0
1732539000000|2024-11-25 12:50:00|4713.72|4713.72|4715.34|4715.34|4717|4717|4713.72|4713.72|0
1732539300000|2024-11-25 12:55:00|4715.01|4715.01|4719.23|4719.23|4719.23|4719.23|4715.01|4715.01|0
1732539600000|2024-11-25 13:00:00|4719.36|4719.36|4724.44|4724.44|4726.07|4726.07|4719.36|4719.36|0
1732539900000|2024-11-25 13:05:00|4724.08|4724.08|4725.2|4725.2|4725.2|4725.2|4721.37|4721.37|0
1732540200000|2024-11-25 13:10:00|4725.32|4725.32|4720.28|4720.28|4725.66|4725.66|4720.28|4720.28|0
1732540500000|2024-11-25 13:15:00|4720.31|4720.31|4719.66|4719.66|4721.75|4721.75|4718.45|4718.45|0
1732540800000|2024-11-25 13:20:00|4719.78|4719.78|4719.16|4719.16|4722.35|4722.35|4719.16|4719.16|0
1732541100000|2024-11-25 13:25:00|4719.83|4719.83|4718.77|4718.77|4719.84|4719.84|4718.07|4718.07|0
1732541400000|2024-11-25 13:30:00|4719.1|4719.1|4720.13|4720.13|4721.25|4721.25|4718.18|4718.18|0
1732541700000|2024-11-25 13:35:00|4720.01|4720.01|4721.89|4721.89|4722.35|4722.35|4716.78|4716.78|0
1732542000000|2024-11-25 13:40:00|4722.23|4722.23|4719.17|4719.17|4722.8|4722.8|4719.06|4719.06|0
1732542300000|2024-11-25 13:45:00|4719.3|4719.3|4723.37|4723.37|4723.37|4723.37|4718.51|4718.51|0
1732542600000|2024-11-25 13:50:00|4724.04|4724.04|4729.28|4729.28|4729.52|4729.52|4724.04|4724.04|0
1732542900000|2024-11-25 13:55:00|4729.22|4729.22|4731.8|4731.8|4733.52|4733.52|4729.22|4729.22|0
1732543200000|2024-11-25 14:00:00|4731.67|4731.67|4730.48|4730.48|4732.39|4732.39|4730.26|4730.26|0
1732543500000|2024-11-25 14:05:00|4730.4|4730.4|4733.46|4733.46|4733.58|4733.58|4729.09|4729.09|0
1732543800000|2024-11-25 14:10:00|4733.34|4733.34|4735.38|4735.38|4736.01|4736.01|4733.01|4733.01|0
1732544100000|2024-11-25 14:15:00|4735.26|4735.26|4733.7|4733.7|4736.71|4736.71|4732.14|4732.14|0
1732544400000|2024-11-25 14:20:00|4733.83|4733.83|4734.06|4734.06|4734.4|4734.4|4731.39|4731.39|0
1732544700000|2024-11-25 14:25:00|4734.4|4734.4|4731.18|4731.18|4735.24|4735.24|4729.23|4729.23|0
1732545000000|2024-11-25 14:30:00|4731.51|4731.51|4733.14|4733.14|4735.43|4735.43|4729.42|4729.42|0
1732545300000|2024-11-25 14:35:00|4733.27|4733.27|4738|4738|4741.01|4741.01|4729.59|4729.59|0
1732545600000|2024-11-25 14:40:00|4738.13|4738.13|4739.47|4739.47|4739.47|4739.47|4733.21|4733.21|0
1732545900000|2024-11-25 14:45:00|4739.33|4739.33|4737.18|4737.18|4741.86|4741.86|4735.24|4735.24|0
1732546200000|2024-11-25 14:50:00|4737.05|4737.05|4737.37|4737.37|4739.14|4739.14|4735.17|4735.17|0
1732546500000|2024-11-25 14:55:00|4737.5|4737.5|4739.49|4739.49|4742.49|4742.49|4737.5|4737.5|0
1732546800000|2024-11-25 15:00:00|4739.9|4739.9|4738.91|4738.91|4740.72|4740.72|4734.94|4734.94|0
1732547100000|2024-11-25 15:05:00|4738.78|4738.78|4737.27|4737.27|4740.2|4740.2|4737.14|4737.14|0
1732547400000|2024-11-25 15:10:00|4737.41|4737.41|4733.36|4733.36|4738.85|4738.85|4730.25|4730.25|0
1732547700000|2024-11-25 15:15:00|4733.59|4733.59|4737.03|4737.03|4737.52|4737.52|4733.59|4733.59|0
1732548000000|2024-11-25 15:20:00|4736.7|4736.7|4739.25|4739.25|4739.46|4739.46|4734.45|4734.45|0
1732548300000|2024-11-25 15:25:00|4739.47|4739.47|4746.88|4746.88|4746.96|4746.96|4739.47|4739.47|0
1732548600000|2024-11-25 15:30:00|4746.76|4746.76|4745.11|4745.11|4746.76|4746.76|4743.14|4743.14|0
1732548900000|2024-11-25 15:35:00|4744.78|4744.78|4743.64|4743.64|4746.76|4746.76|4742.63|4742.63|0
1732549200000|2024-11-25 15:40:00|4744|4744|4745.89|4745.89|4746.71|4746.71|4743.97|4743.97|0
1732549500000|2024-11-25 15:45:00|4745.56|4745.56|4744.48|4744.48|4746.28|4746.28|4743.92|4743.92|0
1732549800000|2024-11-25 15:50:00|4743.82|4743.82|4745.64|4745.64|4746.42|4746.42|4742.92|4742.92|0
1732550100000|2024-11-25 15:55:00|4745.9|4745.9|4744.73|4744.73|4747.4|4747.4|4743.49|4743.49|0
1732550400000|2024-11-25 16:00:00|4744.32|4744.32|4747.16|4747.16|4749.43|4749.43|4742.43|4742.43|0
1732550700000|2024-11-25 16:05:00|4746.84|4746.84|4746.59|4746.59|4747.37|4747.37|4744.64|4744.64|0
1732551000000|2024-11-25 16:10:00|4746.58|4746.58|4747.01|4747.01|4751.61|4751.61|4746.57|4746.57|0
1732551300000|2024-11-25 16:15:00|4746.97|4746.97|4745.76|4745.76|4750.34|4750.34|4745.76|4745.76|0
1732551600000|2024-11-25 16:20:00|4745.63|4745.63|4744.3|4744.3|4745.99|4745.99|4743.36|4743.36|0
1732551900000|2024-11-25 16:25:00|4744.43|4744.43|4740.31|4740.31|4744.43|4744.43|4738.33|4738.33|0
1732522500000|2024-11-25 08:15:00|4672.67|4672.67|4673.09|4673.09|4675.51|4675.51|4667.63|4667.63|0
1732522800000|2024-11-25 08:20:00|4673.17|4673.17|4674.4|4674.4|4678.76|4678.76|4672.42|4672.42|0
1732523100000|2024-11-25 08:25:00|4674.53|4674.53|4672.84|4672.84|4674.53|4674.53|4667.55|4667.55|0
1732523400000|2024-11-25 08:30:00|4672.39|4672.39|4682.6|4682.6|4683.74|4683.74|4671.67|4671.67|0
1732523700000|2024-11-25 08:35:00|4682.73|4682.73|4683.47|4683.47|4685.96|4685.96|4681.1|4681.1|0
1732524000000|2024-11-25 08:40:00|4683.58|4683.58|4684.36|4684.36|4686.2|4686.2|4681.96|4681.96|0
1732524300000|2024-11-25 08:45:00|4682.52|4682.52|4678.63|4678.63|4682.52|4682.52|4676.35|4676.35|0
1732524600000|2024-11-25 08:50:00|4676.3|4676.3|4666.04|4666.04|4676.3|4676.3|4664.21|4664.21|0
1732524900000|2024-11-25 08:55:00|4665.91|4665.91|4673|4673|4673.14|4673.14|4665.11|4665.11|0
1732525200000|2024-11-25 09:00:00|4672.67|4672.67|4685.03|4685.03|4685.69|4685.69|4672.67|4672.67|0
1732525500000|2024-11-25 09:05:00|4685.29|4685.29|4698.93|4698.93|4702.05|4702.05|4685.29|4685.29|0
1732525800000|2024-11-25 09:10:00|4699.2|4699.2|4712.61|4712.61|4713.28|4713.28|4698.75|4698.75|0
1732526100000|2024-11-25 09:15:00|4712.54|4712.54|4708.28|4708.28|4716.7|4716.7|4706.82|4706.82|0
1732526400000|2024-11-25 09:20:00|4707.81|4707.81|4705.57|4705.57|4708.67|4708.67|4704.33|4704.33|0
1732526700000|2024-11-25 09:25:00|4705.91|4705.91|4705.65|4705.65|4707.85|4707.85|4701.91|4701.91|0
1732527000000|2024-11-25 09:30:00|4706.06|4706.06|4707.81|4707.81|4708.47|4708.47|4703.51|4703.51|0
1732527300000|2024-11-25 09:35:00|4707.93|4707.93|4706.77|4706.77|4708.75|4708.75|4705.98|4705.98|0
1732527600000|2024-11-25 09:40:00|4706.69|4706.69|4706.79|4706.79|4707.29|4707.29|4705.18|4705.18|0
1732527900000|2024-11-25 09:45:00|4707.12|4707.12|4711.24|4711.24|4711.73|4711.73|4704.91|4704.91|0
1732528200000|2024-11-25 09:50:00|4711.47|4711.47|4703.97|4703.97|4711.59|4711.59|4703.42|4703.42|0
1732528500000|2024-11-25 09:55:00|4704.31|4704.31|4701.46|4701.46|4704.52|4704.52|4700.22|4700.22|0
1732528800000|2024-11-25 10:00:00|4701.49|4701.49|4707.53|4707.53|4707.71|4707.71|4699.64|4699.64|0
1732529100000|2024-11-25 10:05:00|4707.68|4707.68|4710.41|4710.41|4711.42|4711.42|4707.63|4707.63|0
1732529400000|2024-11-25 10:10:00|4709.74|4709.74|4705|4705|4709.74|4709.74|4704.18|4704.18|0
1732529700000|2024-11-25 10:15:00|4705.12|4705.12|4704.42|4704.42|4706.61|4706.61|4703.63|4703.63|0
1732530000000|2024-11-25 10:20:00|4704.08|4704.08|4707.01|4707.01|4707.37|4707.37|4703.25|4703.25|0
1732530300000|2024-11-25 10:25:00|4707.14|4707.14|4705.79|4705.79|4708.27|4708.27|4705.16|4705.16|0
1732530600000|2024-11-25 10:30:00|4706.79|4706.79|4704.04|4704.04|4708.05|4708.05|4703.96|4703.96|0
1732530900000|2024-11-25 10:35:00|4703.81|4703.81|4704.16|4704.16|4707.08|4707.08|4703.53|4703.53|0
1732531200000|2024-11-25 10:40:00|4703.68|4703.68|4703.27|4703.27|4703.93|4703.93|4700.31|4700.31|0
1732531500000|2024-11-25 10:45:00|4703.34|4703.34|4703.12|4703.12|4704.73|4704.73|4701.66|4701.66|0
1732531800000|2024-11-25 10:50:00|4703|4703|4704.23|4704.23|4704.74|4704.74|4702.19|4702.19|0
1732532100000|2024-11-25 10:55:00|4704.1|4704.1|4701.85|4701.85|4704.63|4704.63|4701.46|4701.46|0
1732532400000|2024-11-25 11:00:00|4701.61|4701.61|4692.46|4692.46|4701.61|4701.61|4692.46|4692.46|0
1732532700000|2024-11-25 11:05:00|4692.59|4692.59|4692.44|4692.44|4695.72|4695.72|4692.09|4692.09|0
1732533000000|2024-11-25 11:10:00|4692.9|4692.9|4687.84|4687.84|4693.13|4693.13|4686.83|4686.83|0
1732533300000|2024-11-25 11:15:00|4687.98|4687.98|4687.52|4687.52|4691.08|4691.08|4687.52|4687.52|0
1732533600000|2024-11-25 11:20:00|4687.58|4687.58|4690.33|4690.33|4690.33|4690.33|4687.36|4687.36|0
1732533900000|2024-11-25 11:25:00|4690.45|4690.45|4689.57|4689.57|4692.22|4692.22|4687.51|4687.51|0
1732534200000|2024-11-25 11:30:00|4689.35|4689.35|4690.27|4690.27|4691.6|4691.6|4689.35|4689.35|0
1732534500000|2024-11-25 11:35:00|4689.6|4689.6|4692.7|4692.7|4694.04|4694.04|4688.77|4688.77|0
1732534800000|2024-11-25 11:40:00|4693.28|4693.28|4696.32|4696.32|4696.32|4696.32|4692.71|4692.71|0
1732535100000|2024-11-25 11:45:00|4696.71|4696.71|4697.18|4697.18|4700.33|4700.33|4696.71|4696.71|0
1732535400000|2024-11-25 11:50:00|4697.06|4697.06|4696.39|4696.39|4697.06|4697.06|4695.26|4695.26|0
1732535700000|2024-11-25 11:55:00|4696.32|4696.32|4692.6|4692.6|4698.08|4698.08|4691.91|4691.91|0
1732536000000|2024-11-25 12:00:00|4692.73|4692.73|4699.97|4699.97|4702.07|4702.07|4692.73|4692.73|0
1732536300000|2024-11-25 12:05:00|4700.64|4700.64|4700.95|4700.95|4702.02|4702.02|4700.01|4700.01|0
1732536600000|2024-11-25 12:10:00|4700.61|4700.61|4701.31|4701.31|4703.43|4703.43|4699.95|4699.95|0
1732536900000|2024-11-25 12:15:00|4701.47|4701.47|4703.95|4703.95|4704.67|4704.67|4701.04|4701.04|0
1732537200000|2024-11-25 12:20:00|4704.34|4704.34|4704.61|4704.61|4705.49|4705.49|4703.96|4703.96|0
1732537500000|2024-11-25 12:25:00|4704.73|4704.73|4706.19|4706.19|4707.76|4707.76|4704.23|4704.23|0
1732537800000|2024-11-25 12:30:00|4706.31|4706.31|4708.38|4708.38|4708.38|4708.38|4705.47|4705.47|0
1732538100000|2024-11-25 12:35:00|4707.88|4707.88|4709.07|4709.07|4709.35|4709.35|4705.25|4705.25|0
1732538400000|2024-11-25 12:40:00|4708.94|4708.94|4711.52|4711.52|4712.07|4712.07|4708.94|4708.94|0
1732538700000|2024-11-25 12:45:00|4711.65|4711.65|4713.95|4713.95|4714.92|4714.92|4711.65|4711.65|0
1732539000000|2024-11-25 12:50:00|4713.72|4713.72|4715.34|4715.34|4717|4717|4713.72|4713.72|0
1732539300000|2024-11-25 12:55:00|4715.01|4715.01|4719.23|4719.23|4719.23|4719.23|4715.01|4715.01|0
1732539600000|2024-11-25 13:00:00|4719.36|4719.36|4724.44|4724.44|4726.07|4726.07|4719.36|4719.36|0
1732539900000|2024-11-25 13:05:00|4724.08|4724.08|4725.2|4725.2|4725.2|4725.2|4721.37|4721.37|0
1732540200000|2024-11-25 13:10:00|4725.32|4725.32|4720.28|4720.28|4725.66|4725.66|4720.28|4720.28|0
1732540500000|2024-11-25 13:15:00|4720.31|4720.31|4719.66|4719.66|4721.75|4721.75|4718.45|4718.45|0
1732540800000|2024-11-25 13:20:00|4719.78|4719.78|4719.16|4719.16|4722.35|4722.35|4719.16|4719.16|0
1732541100000|2024-11-25 13:25:00|4719.83|4719.83|4718.77|4718.77|4719.84|4719.84|4718.07|4718.07|0
1732541400000|2024-11-25 13:30:00|4719.1|4719.1|4720.13|4720.13|4721.25|4721.25|4718.18|4718.18|0
1732541700000|2024-11-25 13:35:00|4720.01|4720.01|4721.89|4721.89|4722.35|4722.35|4716.78|4716.78|0
1732542000000|2024-11-25 13:40:00|4722.23|4722.23|4719.17|4719.17|4722.8|4722.8|4719.06|4719.06|0
1732542300000|2024-11-25 13:45:00|4719.3|4719.3|4723.37|4723.37|4723.37|4723.37|4718.51|4718.51|0
1732542600000|2024-11-25 13:50:00|4724.04|4724.04|4729.28|4729.28|4729.52|4729.52|4724.04|4724.04|0
1732542900000|2024-11-25 13:55:00|4729.22|4729.22|4731.8|4731.8|4733.52|4733.52|4729.22|4729.22|0
1732543200000|2024-11-25 14:00:00|4731.67|4731.67|4730.48|4730.48|4732.39|4732.39|4730.26|4730.26|0
1732543500000|2024-11-25 14:05:00|4730.4|4730.4|4733.46|4733.46|4733.58|4733.58|4729.09|4729.09|0
1732543800000|2024-11-25 14:10:00|4733.34|4733.34|4735.38|4735.38|4736.01|4736.01|4733.01|4733.01|0
1732544100000|2024-11-25 14:15:00|4735.26|4735.26|4733.7|4733.7|4736.71|4736.71|4732.14|4732.14|0
1732544400000|2024-11-25 14:20:00|4733.83|4733.83|4734.06|4734.06|4734.4|4734.4|4731.39|4731.39|0
1732544700000|2024-11-25 14:25:00|4734.4|4734.4|4731.18|4731.18|4735.24|4735.24|4729.23|4729.23|0
1732545000000|2024-11-25 14:30:00|4731.51|4731.51|4733.14|4733.14|4735.43|4735.43|4729.42|4729.42|0
1732545300000|2024-11-25 14:35:00|4733.27|4733.27|4738|4738|4741.01|4741.01|4729.59|4729.59|0
1732545600000|2024-11-25 14:40:00|4738.13|4738.13|4739.47|4739.47|4739.47|4739.47|4733.21|4733.21|0
1732545900000|2024-11-25 14:45:00|4739.33|4739.33|4737.18|4737.18|4741.86|4741.86|4735.24|4735.24|0
1732546200000|2024-11-25 14:50:00|4737.05|4737.05|4737.37|4737.37|4739.14|4739.14|4735.17|4735.17|0
1732546500000|2024-11-25 14:55:00|4737.5|4737.5|4739.49|4739.49|4742.49|4742.49|4737.5|4737.5|0
1732546800000|2024-11-25 15:00:00|4739.9|4739.9|4738.91|4738.91|4740.72|4740.72|4734.94|4734.94|0
1732547100000|2024-11-25 15:05:00|4738.78|4738.78|4737.27|4737.27|4740.2|4740.2|4737.14|4737.14|0
1732547400000|2024-11-25 15:10:00|4737.41|4737.41|4733.36|4733.36|4738.85|4738.85|4730.25|4730.25|0
1732547700000|2024-11-25 15:15:00|4733.59|4733.59|4737.03|4737.03|4737.52|4737.52|4733.59|4733.59|0
1732548000000|2024-11-25 15:20:00|4736.7|4736.7|4739.25|4739.25|4739.46|4739.46|4734.45|4734.45|0
1732548300000|2024-11-25 15:25:00|4739.47|4739.47|4746.88|4746.88|4746.96|4746.96|4739.47|4739.47|0
1732548600000|2024-11-25 15:30:00|4746.76|4746.76|4745.11|4745.11|4746.76|4746.76|4743.14|4743.14|0
1732548900000|2024-11-25 15:35:00|4744.78|4744.78|4743.64|4743.64|4746.76|4746.76|4742.63|4742.63|0
1732549200000|2024-11-25 15:40:00|4744|4744|4745.89|4745.89|4746.71|4746.71|4743.97|4743.97|0
1732549500000|2024-11-25 15:45:00|4745.56|4745.56|4744.48|4744.48|4746.28|4746.28|4743.92|4743.92|0
1732549800000|2024-11-25 15:50:00|4743.82|4743.82|4745.64|4745.64|4746.42|4746.42|4742.92|4742.92|0
1732550100000|2024-11-25 15:55:00|4745.9|4745.9|4744.73|4744.73|4747.4|4747.4|4743.49|4743.49|0
1732550400000|2024-11-25 16:00:00|4744.32|4744.32|4747.16|4747.16|4749.43|4749.43|4742.43|4742.43|0
1732550700000|2024-11-25 16:05:00|4746.84|4746.84|4746.59|4746.59|4747.37|4747.37|4744.64|4744.64|0
1732551000000|2024-11-25 16:10:00|4746.58|4746.58|4747.01|4747.01|4751.61|4751.61|4746.57|4746.57|0
1732551300000|2024-11-25 16:15:00|4746.97|4746.97|4745.76|4745.76|4750.34|4750.34|4745.76|4745.76|0
1732551600000|2024-11-25 16:20:00|4745.63|4745.63|4744.3|4744.3|4745.99|4745.99|4743.36|4743.36|0
1732551900000|2024-11-25 16:25:00|4744.43|4744.43|4740.31|4740.31|4744.43|4744.43|4738.33|4738.33|0
1732608900000|2024-11-26 08:15:00|4712.63|4712.63|4713.36|4713.36|4713.36|4713.36|4706.07|4706.07|0
1732609200000|2024-11-26 08:20:00|4713.41|4713.41|4704.15|4704.15|4713.49|4713.49|4701.22|4701.22|0
1732609500000|2024-11-26 08:25:00|4704.07|4704.07|4700.34|4700.34|4704.68|4704.68|4698.09|4698.09|0
1732609800000|2024-11-26 08:30:00|4700|4700|4694.17|4694.17|4700|4700|4687.84|4687.84|0
1732610100000|2024-11-26 08:35:00|4694.5|4694.5|4693.12|4693.12|4696.09|4696.09|4688.05|4688.05|0
1732610400000|2024-11-26 08:40:00|4693.52|4693.52|4705.7|4705.7|4705.99|4705.99|4693.28|4693.28|0
1732610700000|2024-11-26 08:45:00|4706.11|4706.11|4709.53|4709.53|4712|4712|4706.11|4706.11|0
1732611000000|2024-11-26 08:50:00|4709.4|4709.4|4711.26|4711.26|4714.3|4714.3|4709.4|4709.4|0
1732611300000|2024-11-26 08:55:00|4711.14|4711.14|4715.1|4715.1|4715.99|4715.99|4709.8|4709.8|0
1732611600000|2024-11-26 09:00:00|4715.77|4715.77|4727.87|4727.87|4730.82|4730.82|4715.77|4715.77|0
1732611900000|2024-11-26 09:05:00|4727.73|4727.73|4726.09|4726.09|4728.79|4728.79|4723.3|4723.3|0
1732612200000|2024-11-26 09:10:00|4726.02|4726.02|4722.17|4722.17|4727.77|4727.77|4722.17|4722.17|0
1732612500000|2024-11-26 09:15:00|4722.19|4722.19|4720.8|4720.8|4723.7|4723.7|4720.76|4720.76|0
1732612800000|2024-11-26 09:20:00|4720.4|4720.4|4721.86|4721.86|4721.86|4721.86|4717.29|4717.29|0
1732613100000|2024-11-26 09:25:00|4722.09|4722.09|4720.63|4720.63|4723.4|4723.4|4720.36|4720.36|0
1732613400000|2024-11-26 09:30:00|4720.9|4720.9|4722.82|4722.82|4723.7|4723.7|4720.77|4720.77|0
1732613700000|2024-11-26 09:35:00|4722.69|4722.69|4723.22|4723.22|4725.42|4725.42|4722.69|4722.69|0
1732614000000|2024-11-26 09:40:00|4722.42|4722.42|4720.39|4720.39|4722.55|4722.55|4720.13|4720.13|0
1732614300000|2024-11-26 09:45:00|4720.26|4720.26|4713.99|4713.99|4720.26|4720.26|4712.95|4712.95|0
1732614600000|2024-11-26 09:50:00|4714.11|4714.11|4717.49|4717.49|4720.6|4720.6|4713.12|4713.12|0
1732614900000|2024-11-26 09:55:00|4718.16|4718.16|4718.43|4718.43|4719.89|4719.89|4717.27|4717.27|0
1732615200000|2024-11-26 10:00:00|4718.42|4718.42|4716.42|4716.42|4719.44|4719.44|4716.42|4716.42|0
1732615500000|2024-11-26 10:05:00|4716.76|4716.76|4713.4|4713.4|4716.97|4716.97|4711.72|4711.72|0
1732615800000|2024-11-26 10:10:00|4713.27|4713.27|4712.87|4712.87|4715.19|4715.19|4712.62|4712.62|0
1732616100000|2024-11-26 10:15:00|4713.32|4713.32|4713.7|4713.7|4716.44|4716.44|4713.32|4713.32|0
1732616400000|2024-11-26 10:20:00|4713.68|4713.68|4714.12|4714.12|4714.12|4714.12|4712.27|4712.27|0
1732616700000|2024-11-26 10:25:00|4713.98|4713.98|4714.33|4714.33|4714.49|4714.49|4712.24|4712.24|0
1732617000000|2024-11-26 10:30:00|4714.37|4714.37|4712.96|4712.96|4715.26|4715.26|4711.59|4711.59|0
1732617300000|2024-11-26 10:35:00|4713.43|4713.43|4714.83|4714.83|4714.83|4714.83|4712.44|4712.44|0
1732617600000|2024-11-26 10:40:00|4714.97|4714.97|4716.26|4716.26|4716.26|4716.26|4711.39|4711.39|0
1732617900000|2024-11-26 10:45:00|4715.93|4715.93|4719.74|4719.74|4719.99|4719.99|4715.93|4715.93|0
1732618200000|2024-11-26 10:50:00|4719.97|4719.97|4721.88|4721.88|4721.92|4721.92|4719.69|4719.69|0
1732618500000|2024-11-26 10:55:00|4722.54|4722.54|4720.26|4720.26|4722.99|4722.99|4720.26|4720.26|0
1732618800000|2024-11-26 11:00:00|4719.68|4719.68|4718.37|4718.37|4719.68|4719.68|4716.7|4716.7|0
1732619100000|2024-11-26 11:05:00|4718.5|4718.5|4718.19|4718.19|4720.59|4720.59|4718.19|4718.19|0
1732619400000|2024-11-26 11:10:00|4718.53|4718.53|4717.31|4717.31|4718.53|4718.53|4716.97|4716.97|0
1732619700000|2024-11-26 11:15:00|4717.64|4717.64|4718.65|4718.65|4719.71|4719.71|4717.64|4717.64|0
1732620000000|2024-11-26 11:20:00|4718.52|4718.52|4715.3|4715.3|4718.64|4718.64|4714.48|4714.48|0
1732620300000|2024-11-26 11:25:00|4715.9|4715.9|4716.91|4716.91|4719.29|4719.29|4715.62|4715.62|0
1732620600000|2024-11-26 11:30:00|4717.06|4717.06|4717.1|4717.1|4717.18|4717.18|4714.91|4714.91|0
1732620900000|2024-11-26 11:35:00|4717.34|4717.34|4717.75|4717.75|4718.96|4718.96|4716.95|4716.95|0
1732621200000|2024-11-26 11:40:00|4717.7|4717.7|4718.2|4718.2|4719.02|4719.02|4717.34|4717.34|0
1732621500000|2024-11-26 11:45:00|4718.07|4718.07|4715.38|4715.38|4718.07|4718.07|4714.86|4714.86|0
1732621800000|2024-11-26 11:50:00|4715.71|4715.71|4712.14|4712.14|4715.99|4715.99|4711.81|4711.81|0
1732622100000|2024-11-26 11:55:00|4712.07|4712.07|4709.24|4709.24|4712.35|4712.35|4708.83|4708.83|0
1732622400000|2024-11-26 12:00:00|4708.91|4708.91|4709.89|4709.89|4710.71|4710.71|4707.37|4707.37|0
1732622700000|2024-11-26 12:05:00|4710.16|4710.16|4708.51|4708.51|4711.11|4711.11|4708.17|4708.17|0
1732623000000|2024-11-26 12:10:00|4708.37|4708.37|4711.62|4711.62|4712.65|4712.65|4707.7|4707.7|0
1732623300000|2024-11-26 12:15:00|4711.17|4711.17|4715.04|4715.04|4715.9|4715.9|4710.05|4710.05|0
1732623600000|2024-11-26 12:20:00|4715.17|4715.17|4711.04|4711.04|4716.99|4716.99|4711.04|4711.04|0
1732623900000|2024-11-26 12:25:00|4710.38|4710.38|4706.93|4706.93|4710.46|4710.46|4706.47|4706.47|0
1732624200000|2024-11-26 12:30:00|4707.01|4707.01|4709.99|4709.99|4710.66|4710.66|4705.49|4705.49|0
1732624500000|2024-11-26 12:35:00|4710.11|4710.11|4711.38|4711.38|4711.9|4711.9|4710.11|4710.11|0
1732624800000|2024-11-26 12:40:00|4711.76|4711.76|4713.13|4713.13|4714.11|4714.11|4711.22|4711.22|0
1732625100000|2024-11-26 12:45:00|4712.98|4712.98|4716.31|4716.31|4716.38|4716.38|4712.65|4712.65|0
1732625400000|2024-11-26 12:50:00|4715.64|4715.64|4720.83|4720.83|4720.95|4720.95|4714.26|4714.26|0
1732625700000|2024-11-26 12:55:00|4720.6|4720.6|4724.95|4724.95|4725.18|4725.18|4720.47|4720.47|0
1732626000000|2024-11-26 13:00:00|4725.05|4725.05|4721.48|4721.48|4726.81|4726.81|4719.83|4719.83|0
1732626300000|2024-11-26 13:05:00|4721.62|4721.62|4723.2|4723.2|4724.28|4724.28|4721.62|4721.62|0
1732626600000|2024-11-26 13:10:00|4722.87|4722.87|4719.82|4719.82|4723.32|4723.32|4717.17|4717.17|0
1732626900000|2024-11-26 13:15:00|4719.95|4719.95|4717.34|4717.34|4721.02|4721.02|4716.5|4716.5|0
1732627200000|2024-11-26 13:20:00|4717.57|4717.57|4716.79|4716.79|4718.06|4718.06|4715.36|4715.36|0
1732627500000|2024-11-26 13:25:00|4716.12|4716.12|4714.72|4714.72|4716.23|4716.23|4713.63|4713.63|0
1732627800000|2024-11-26 13:30:00|4714.59|4714.59|4715.07|4715.07|4716.58|4716.58|4713.66|4713.66|0
1732628100000|2024-11-26 13:35:00|4714.4|4714.4|4714.52|4714.52|4716.95|4716.95|4714.07|4714.07|0
1732628400000|2024-11-26 13:40:00|4715.19|4715.19|4716.61|4716.61|4717.42|4717.42|4714.44|4714.44|0
1732628700000|2024-11-26 13:45:00|4716.28|4716.28|4712.07|4712.07|4716.57|4716.57|4711.91|4711.91|0
1732629000000|2024-11-26 13:50:00|4712.41|4712.41|4712.02|4712.02|4715.37|4715.37|4712.02|4712.02|0
1732629300000|2024-11-26 13:55:00|4712.26|4712.26|4718.45|4718.45|4719.48|4719.48|4712.26|4712.26|0
1732629600000|2024-11-26 14:00:00|4718.12|4718.12|4718.28|4718.28|4719.39|4719.39|4717.26|4717.26|0
1732629900000|2024-11-26 14:05:00|4718.5|4718.5|4718.46|4718.46|4719.35|4719.35|4717.3|4717.3|0
1732630200000|2024-11-26 14:10:00|4718.47|4718.47|4721.21|4721.21|4721.21|4721.21|4718.47|4718.47|0
1732630500000|2024-11-26 14:15:00|4721.08|4721.08|4719.46|4719.46|4721.09|4721.09|4718.83|4718.83|0
1732630800000|2024-11-26 14:20:00|4719.39|4719.39|4717.27|4717.27|4720.41|4720.41|4716.86|4716.86|0
1732631100000|2024-11-26 14:25:00|4717.4|4717.4|4716.46|4716.46|4719.27|4719.27|4716.46|4716.46|0
1732631400000|2024-11-26 14:30:00|4715.8|4715.8|4708.56|4708.56|4716.59|4716.59|4708.4|4708.4|0
1732631700000|2024-11-26 14:35:00|4708.68|4708.68|4707.76|4707.76|4712.3|4712.3|4707.56|4707.56|0
1732632000000|2024-11-26 14:40:00|4707.43|4707.43|4714.29|4714.29|4714.5|4714.5|4707.4|4707.4|0
1732632300000|2024-11-26 14:45:00|4714.16|4714.16|4716.99|4716.99|4716.99|4716.99|4712.18|4712.18|0
1732632600000|2024-11-26 14:50:00|4717.13|4717.13|4720.37|4720.37|4721.12|4721.12|4714.89|4714.89|0
1732632900000|2024-11-26 14:55:00|4719.64|4719.64|4718.87|4718.87|4721.1|4721.1|4718.28|4718.28|0
1732633200000|2024-11-26 15:00:00|4719.21|4719.21|4716.93|4716.93|4722.28|4722.28|4716.39|4716.39|0
1732633500000|2024-11-26 15:05:00|4716.54|4716.54|4714.55|4714.55|4716.54|4716.54|4713.87|4713.87|0
1732633800000|2024-11-26 15:10:00|4713.98|4713.98|4714.06|4714.06|4715.09|4715.09|4712.5|4712.5|0
1732634100000|2024-11-26 15:15:00|4713.93|4713.93|4713.9|4713.9|4717.26|4717.26|4712.34|4712.34|0
1732634400000|2024-11-26 15:20:00|4714.12|4714.12|4706.81|4706.81|4716.09|4716.09|4706.69|4706.69|0
1732634700000|2024-11-26 15:25:00|4707.07|4707.07|4706.67|4706.67|4707.07|4707.07|4702.36|4702.36|0
1732635000000|2024-11-26 15:30:00|4706.55|4706.55|4704.53|4704.53|4706.55|4706.55|4702.43|4702.43|0
1732635300000|2024-11-26 15:35:00|4704.2|4704.2|4707.74|4707.74|4708.48|4708.48|4704.2|4704.2|0
1732635600000|2024-11-26 15:40:00|4707.5|4707.5|4710.38|4710.38|4712.55|4712.55|4707.5|4707.5|0
1732635900000|2024-11-26 15:45:00|4710.05|4710.05|4707.62|4707.62|4710.25|4710.25|4704.76|4704.76|0
1732636200000|2024-11-26 15:50:00|4707.58|4707.58|4706.33|4706.33|4708.29|4708.29|4706.33|4706.33|0
1732636500000|2024-11-26 15:55:00|4706.2|4706.2|4704.25|4704.25|4706.65|4706.65|4703.41|4703.41|0
1732636800000|2024-11-26 16:00:00|4704.24|4704.24|4705.66|4705.66|4707.83|4707.83|4704.24|4704.24|0
1732637100000|2024-11-26 16:05:00|4705.53|4705.53|4698.32|4698.32|4705.66|4705.66|4697.31|4697.31|0
1732637400000|2024-11-26 16:10:00|4698.46|4698.46|4700.36|4700.36|4701.11|4701.11|4697.26|4697.26|0
1732637700000|2024-11-26 16:15:00|4700.03|4700.03|4703.06|4703.06|4703.06|4703.06|4699.8|4699.8|0
1732638000000|2024-11-26 16:20:00|4703.09|4703.09|4703.46|4703.46|4706.57|4706.57|4702.99|4702.99|0
1732638300000|2024-11-26 16:25:00|4703.33|4703.33|4706.48|4706.48|4707.44|4707.44|4702.65|4702.65|0
1732695300000|2024-11-27 08:15:00|4675.37|4675.37|4689.56|4689.56|4691.59|4691.59|4673.12|4673.12|0
1732695600000|2024-11-27 08:20:00|4689.74|4689.74|4687.36|4687.36|4693.75|4693.75|4687.36|4687.36|0
1732695900000|2024-11-27 08:25:00|4687.69|4687.69|4688|4688|4694.04|4694.04|4687.59|4687.59|0
1732696200000|2024-11-27 08:30:00|4688.4|4688.4|4691.89|4691.89|4691.96|4691.96|4682.47|4682.47|0
1732696500000|2024-11-27 08:35:00|4691.91|4691.91|4695.36|4695.36|4695.36|4695.36|4690.83|4690.83|0
1732696800000|2024-11-27 08:40:00|4695.42|4695.42|4693.67|4693.67|4697.72|4697.72|4690.29|4690.29|0
1732697100000|2024-11-27 08:45:00|4693.89|4693.89|4696.51|4696.51|4696.51|4696.51|4690.32|4690.32|0
1732697400000|2024-11-27 08:50:00|4696.9|4696.9|4698.44|4698.44|4700.76|4700.76|4695.59|4695.59|0
1732697700000|2024-11-27 08:55:00|4698.71|4698.71|4695.89|4695.89|4700.07|4700.07|4693.32|4693.32|0
1732698000000|2024-11-27 09:00:00|4696.37|4696.37|4698|4698|4699.72|4699.72|4695.55|4695.55|0
1732698300000|2024-11-27 09:05:00|4699.25|4699.25|4699.9|4699.9|4701.1|4701.1|4696.31|4696.31|0
1732698600000|2024-11-27 09:10:00|4699.5|4699.5|4698.99|4698.99|4701.77|4701.77|4695.83|4695.83|0
1732698900000|2024-11-27 09:15:00|4698.87|4698.87|4700.29|4700.29|4703.75|4703.75|4698.64|4698.64|0
1732699200000|2024-11-27 09:20:00|4700.52|4700.52|4696.79|4696.79|4700.62|4700.62|4694.74|4694.74|0
1732699500000|2024-11-27 09:25:00|4696.87|4696.87|4699.11|4699.11|4699.32|4699.32|4694.98|4694.98|0
1732699800000|2024-11-27 09:30:00|4698.98|4698.98|4695.22|4695.22|4699.93|4699.93|4695.09|4695.09|0
1732700100000|2024-11-27 09:35:00|4695.23|4695.23|4695.49|4695.49|4699.72|4699.72|4693.21|4693.21|0
1732700400000|2024-11-27 09:40:00|4695.36|4695.36|4693.93|4693.93|4697.01|4697.01|4691.54|4691.54|0
1732700700000|2024-11-27 09:45:00|4694.06|4694.06|4693.97|4693.97|4697.11|4697.11|4693.63|4693.63|0
1732701000000|2024-11-27 09:50:00|4694.63|4694.63|4694.85|4694.85|4695.52|4695.52|4693.29|4693.29|0
1732701300000|2024-11-27 09:55:00|4694.97|4694.97|4700.16|4700.16|4700.23|4700.23|4694.15|4694.15|0
1732701600000|2024-11-27 10:00:00|4700.28|4700.28|4698.74|4698.74|4701.8|4701.8|4697.31|4697.31|0
1732701900000|2024-11-27 10:05:00|4698.61|4698.61|4700.23|4700.23|4701.6|4701.6|4698.61|4698.61|0
1732702200000|2024-11-27 10:10:00|4700.16|4700.16|4700.17|4700.17|4702.51|4702.51|4699.37|4699.37|0
1732702500000|2024-11-27 10:15:00|4700.16|4700.16|4694.83|4694.83|4700.16|4700.16|4694.5|4694.5|0
1732702800000|2024-11-27 10:20:00|4694.45|4694.45|4695.59|4695.59|4696.8|4696.8|4694.45|4694.45|0
1732703100000|2024-11-27 10:25:00|4695.72|4695.72|4696.37|4696.37|4698.43|4698.43|4694.86|4694.86|0
1732703400000|2024-11-27 10:30:00|4696.75|4696.75|4693.93|4693.93|4697.96|4697.96|4693.93|4693.93|0
1732703700000|2024-11-27 10:35:00|4693.81|4693.81|4691.16|4691.16|4693.81|4693.81|4689.6|4689.6|0
1732704000000|2024-11-27 10:40:00|4691.01|4691.01|4688.56|4688.56|4692.12|4692.12|4688.23|4688.23|0
1732704300000|2024-11-27 10:45:00|4687.9|4687.9|4684.36|4684.36|4690.47|4690.47|4683.76|4683.76|0
1732704600000|2024-11-27 10:50:00|4684.03|4684.03|4684.35|4684.35|4684.8|4684.8|4682.58|4682.58|0
1732704900000|2024-11-27 10:55:00|4684.43|4684.43|4689.38|4689.38|4689.74|4689.74|4684.43|4684.43|0
1732705200000|2024-11-27 11:00:00|4688.98|4688.98|4686.58|4686.58|4688.98|4688.98|4685.85|4685.85|0
1732705500000|2024-11-27 11:05:00|4686.66|4686.66|4687.11|4687.11|4689.09|4689.09|4686.54|4686.54|0
1732705800000|2024-11-27 11:10:00|4686.21|4686.21|4683.21|4683.21|4687.05|4687.05|4683.21|4683.21|0
1732706100000|2024-11-27 11:15:00|4682.96|4682.96|4683.08|4683.08|4683.08|4683.08|4680.38|4680.38|0
1732706400000|2024-11-27 11:20:00|4683.01|4683.01|4682.01|4682.01|4684.43|4684.43|4681.34|4681.34|0
1732706700000|2024-11-27 11:25:00|4682.08|4682.08|4680.95|4680.95|4682.62|4682.62|4680.69|4680.69|0
1732707000000|2024-11-27 11:30:00|4680.61|4680.61|4683.86|4683.86|4684.99|4684.99|4680.59|4680.59|0
1732707300000|2024-11-27 11:35:00|4684.1|4684.1|4687.96|4687.96|4688.56|4688.56|4684.08|4684.08|0
1732707600000|2024-11-27 11:40:00|4687.97|4687.97|4685.84|4685.84|4688.04|4688.04|4684.3|4684.3|0
1732707900000|2024-11-27 11:45:00|4686.76|4686.76|4688.14|4688.14|4689.32|4689.32|4686.76|4686.76|0
1732708200000|2024-11-27 11:50:00|4687.47|4687.47|4689.28|4689.28|4689.28|4689.28|4687.36|4687.36|0
1732708500000|2024-11-27 11:55:00|4689.62|4689.62|4692.07|4692.07|4692.33|4692.33|4689.62|4689.62|0
1732708800000|2024-11-27 12:00:00|4693.01|4693.01|4690.85|4690.85|4693.43|4693.43|4690.85|4690.85|0
1732709100000|2024-11-27 12:05:00|4690.72|4690.72|4686.57|4686.57|4690.72|4690.72|4686.16|4686.16|0
1732709400000|2024-11-27 12:10:00|4686.91|4686.91|4685.81|4685.81|4686.91|4686.91|4684.68|4684.68|0
1732709700000|2024-11-27 12:15:00|4686.04|4686.04|4685.09|4685.09|4686.19|4686.19|4684.61|4684.61|0
1732710000000|2024-11-27 12:20:00|4685.04|4685.04|4687.99|4687.99|4688.1|4688.1|4684.78|4684.78|0
1732710300000|2024-11-27 12:25:00|4687.65|4687.65|4683.86|4683.86|4688.12|4688.12|4681.66|4681.66|0
1732710600000|2024-11-27 12:30:00|4683.52|4683.52|4683.23|4683.23|4685.17|4685.17|4682.55|4682.55|0
1732710900000|2024-11-27 12:35:00|4683.31|4683.31|4682.22|4682.22|4683.31|4683.31|4679.48|4679.48|0
1732711200000|2024-11-27 12:40:00|4682.3|4682.3|4683.41|4683.41|4684.73|4684.73|4680.49|4680.49|0
1732711500000|2024-11-27 12:45:00|4684.75|4684.75|4681.11|4681.11|4685.35|4685.35|4680.78|4680.78|0
1732711800000|2024-11-27 12:50:00|4680.77|4680.77|4681.16|4681.16|4682.01|4682.01|4680.28|4680.28|0
1732712100000|2024-11-27 12:55:00|4681.3|4681.3|4679.75|4679.75|4682.52|4682.52|4679.41|4679.41|0
1732712400000|2024-11-27 13:00:00|4679.87|4679.87|4678.97|4678.97|4679.94|4679.94|4677.34|4677.34|0
1732712700000|2024-11-27 13:05:00|4678.63|4678.63|4677.87|4677.87|4679.34|4679.34|4677.32|4677.32|0
1732713000000|2024-11-27 13:10:00|4677.8|4677.8|4675.57|4675.57|4677.8|4677.8|4675.4|4675.4|0
1732713300000|2024-11-27 13:15:00|4675.58|4675.58|4668.98|4668.98|4675.6|4675.6|4668.98|4668.98|0
1732713600000|2024-11-27 13:20:00|4668.99|4668.99|4668.04|4668.04|4669.81|4669.81|4667.17|4667.17|0
1732713900000|2024-11-27 13:25:00|4668.37|4668.37|4672.71|4672.71|4672.71|4672.71|4668.37|4668.37|0
1732714200000|2024-11-27 13:30:00|4673.07|4673.07|4673.4|4673.4|4674.67|4674.67|4669.49|4669.49|0
1732714500000|2024-11-27 13:35:00|4674.07|4674.07|4677.38|4677.38|4678.19|4678.19|4674.03|4674.03|0
1732714800000|2024-11-27 13:40:00|4677.53|4677.53|4676.86|4676.86|4679.72|4679.72|4675.7|4675.7|0
1732715100000|2024-11-27 13:45:00|4676.74|4676.74|4675.13|4675.13|4676.74|4676.74|4672.15|4672.15|0
1732715400000|2024-11-27 13:50:00|4675.25|4675.25|4675.94|4675.94|4677.17|4677.17|4675.25|4675.25|0
1732715700000|2024-11-27 13:55:00|4675.52|4675.52|4670.9|4670.9|4675.52|4675.52|4670.27|4670.27|0
1732716000000|2024-11-27 14:00:00|4670.57|4670.57|4665.81|4665.81|4670.58|4670.58|4665.81|4665.81|0
1732716300000|2024-11-27 14:05:00|4665.68|4665.68|4666.27|4666.27|4667.96|4667.96|4664.9|4664.9|0
1732716600000|2024-11-27 14:10:00|4666.15|4666.15|4665.75|4665.75|4669.29|4669.29|4665.75|4665.75|0
1732716900000|2024-11-27 14:15:00|4665.67|4665.67|4667.55|4667.55|4669.29|4669.29|4665.05|4665.05|0
1732717200000|2024-11-27 14:20:00|4668.56|4668.56|4667.32|4667.32|4669.05|4669.05|4666.47|4666.47|0
1732717500000|2024-11-27 14:25:00|4667.07|4667.07|4671.9|4671.9|4674.84|4674.84|4666.93|4666.93|0
1732717800000|2024-11-27 14:30:00|4671.76|4671.76|4683.19|4683.19|4683.46|4683.46|4669.19|4669.19|0
1732718100000|2024-11-27 14:35:00|4683.11|4683.11|4684.87|4684.87|4685.43|4685.43|4679.42|4679.42|0
1732718400000|2024-11-27 14:40:00|4685.2|4685.2|4690.2|4690.2|4691.88|4691.88|4685.2|4685.2|0
1732718700000|2024-11-27 14:45:00|4690.12|4690.12|4689.54|4689.54|4693.76|4693.76|4688.47|4688.47|0
1732719000000|2024-11-27 14:50:00|4689.32|4689.32|4690.72|4690.72|4692.93|4692.93|4687.24|4687.24|0
1732719300000|2024-11-27 14:55:00|4691.05|4691.05|4691.49|4691.49|4692.78|4692.78|4689.61|4689.61|0
1732719600000|2024-11-27 15:00:00|4691.3|4691.3|4689.56|4689.56|4692.57|4692.57|4689.56|4689.56|0
1732719900000|2024-11-27 15:05:00|4689.23|4689.23|4693.98|4693.98|4694.11|4694.11|4689.23|4689.23|0
1732720200000|2024-11-27 15:10:00|4693.64|4693.64|4694.82|4694.82|4695.63|4695.63|4693.23|4693.23|0
1732720500000|2024-11-27 15:15:00|4694.15|4694.15|4695.67|4695.67|4697.06|4697.06|4694.15|4694.15|0
1732720800000|2024-11-27 15:20:00|4695.29|4695.29|4694.77|4694.77|4697.94|4697.94|4694.77|4694.77|0
1732721100000|2024-11-27 15:25:00|4694.43|4694.43|4692.68|4692.68|4694.9|4694.9|4690.86|4690.86|0
1732721400000|2024-11-27 15:30:00|4691.67|4691.67|4687.37|4687.37|4692.82|4692.82|4687.37|4687.37|0
1732721700000|2024-11-27 15:35:00|4687.78|4687.78|4685.23|4685.23|4689.31|4689.31|4685.23|4685.23|0
1732722000000|2024-11-27 15:40:00|4685.31|4685.31|4690.94|4690.94|4690.94|4690.94|4685.21|4685.21|0
1732722300000|2024-11-27 15:45:00|4691.28|4691.28|4691.45|4691.45|4692.08|4692.08|4689.55|4689.55|0
1732722600000|2024-11-27 15:50:00|4691.12|4691.12|4691.07|4691.07|4693.56|4693.56|4691.04|4691.04|0
1732722900000|2024-11-27 15:55:00|4690.47|4690.47|4691.89|4691.89|4693.27|4693.27|4690.23|4690.23|0
1732723200000|2024-11-27 16:00:00|4692.29|4692.29|4693.76|4693.76|4694.9|4694.9|4692.09|4692.09|0
1732723500000|2024-11-27 16:05:00|4693.83|4693.83|4696.15|4696.15|4696.35|4696.35|4691.59|4691.59|0
1732723800000|2024-11-27 16:10:00|4695.89|4695.89|4700.4|4700.4|4700.4|4700.4|4695.25|4695.25|0
1732724100000|2024-11-27 16:15:00|4700.13|4700.13|4698.06|4698.06|4700.73|4700.73|4696.94|4696.94|0
1732724400000|2024-11-27 16:20:00|4698.19|4698.19|4695.09|4695.09|4698.58|4698.58|4694.95|4694.95|0
1732724700000|2024-11-27 16:25:00|4695.43|4695.43|4702.36|4702.36|4702.36|4702.36|4695.43|4695.43|0
1732781700000|2024-11-28 08:15:00|4722.78|4722.78|4721.92|4721.92|4724.84|4724.84|4719.6|4719.6|0
1732782000000|2024-11-28 08:20:00|4721.78|4721.78|4728.7|4728.7|4728.7|4728.7|4721.67|4721.67|0
1732782300000|2024-11-28 08:25:00|4729.4|4729.4|4734.39|4734.39|4735.36|4735.36|4727.57|4727.57|0
1732782600000|2024-11-28 08:30:00|4733.72|4733.72|4730.04|4730.04|4733.86|4733.86|4726.18|4726.18|0
1732782900000|2024-11-28 08:35:00|4730.31|4730.31|4734.47|4734.47|4735.54|4735.54|4730.31|4730.31|0
1732783200000|2024-11-28 08:40:00|4734.62|4734.62|4731.51|4731.51|4736.46|4736.46|4729.57|4729.57|0
1732783500000|2024-11-28 08:45:00|4731.64|4731.64|4730.58|4730.58|4731.98|4731.98|4729.54|4729.54|0
1732783800000|2024-11-28 08:50:00|4730.45|4730.45|4732.29|4732.29|4734.56|4734.56|4730.17|4730.17|0
1732784100000|2024-11-28 08:55:00|4732.42|4732.42|4731.06|4731.06|4733.36|4733.36|4729.82|4729.82|0
1732784400000|2024-11-28 09:00:00|4731.77|4731.77|4738.67|4738.67|4738.67|4738.67|4730.52|4730.52|0
1732784700000|2024-11-28 09:05:00|4738.79|4738.79|4734.86|4734.86|4739.55|4739.55|4734.68|4734.68|0
1732785000000|2024-11-28 09:10:00|4734.62|4734.62|4734.14|4734.14|4735.44|4735.44|4732.66|4732.66|0
1732785300000|2024-11-28 09:15:00|4734.01|4734.01|4727.53|4727.53|4734.14|4734.14|4727.53|4727.53|0
1732785600000|2024-11-28 09:20:00|4727.66|4727.66|4729.52|4729.52|4730.01|4730.01|4727.46|4727.46|0
1732785900000|2024-11-28 09:25:00|4729.39|4729.39|4727.08|4727.08|4730.03|4730.03|4726.95|4726.95|0
1732786200000|2024-11-28 09:30:00|4727.75|4727.75|4731.8|4731.8|4732.01|4732.01|4727.75|4727.75|0
1732786500000|2024-11-28 09:35:00|4731.55|4731.55|4731.94|4731.94|4732.15|4732.15|4730.22|4730.22|0
1732786800000|2024-11-28 09:40:00|4731.81|4731.81|4735.5|4735.5|4735.56|4735.56|4731.81|4731.81|0
1732787100000|2024-11-28 09:45:00|4735.44|4735.44|4735.44|4735.44|4738.62|4738.62|4734.55|4734.55|0
1732787400000|2024-11-28 09:50:00|4735.66|4735.66|4734.18|4734.18|4736.92|4736.92|4734.18|4734.18|0
1732787700000|2024-11-28 09:55:00|4733.85|4733.85|4731.63|4731.63|4734.32|4734.32|4731.63|4731.63|0
1732788000000|2024-11-28 10:00:00|4730.96|4730.96|4731.39|4731.39|4733.44|4733.44|4730.89|4730.89|0
1732788300000|2024-11-28 10:05:00|4731.53|4731.53|4733.47|4733.47|4733.53|4733.53|4731.53|4731.53|0
1732788600000|2024-11-28 10:10:00|4733.34|4733.34|4733.83|4733.83|4733.83|4733.83|4730.49|4730.49|0
1732788900000|2024-11-28 10:15:00|4733.49|4733.49|4730.36|4730.36|4733.49|4733.49|4730.36|4730.36|0
1732789200000|2024-11-28 10:20:00|4730.13|4730.13|4729.44|4729.44|4731.41|4731.41|4729.11|4729.11|0
1732789500000|2024-11-28 10:25:00|4729.32|4729.32|4728.26|4728.26|4729.44|4729.44|4725.86|4725.86|0
1732789800000|2024-11-28 10:30:00|4728.49|4728.49|4729.15|4729.15|4731.31|4731.31|4728.49|4728.49|0
1732790100000|2024-11-28 10:35:00|4728.48|4728.48|4728.02|4728.02|4728.8|4728.8|4727.12|4727.12|0
1732790400000|2024-11-28 10:40:00|4727.69|4727.69|4724.08|4724.08|4727.76|4727.76|4723.67|4723.67|0
1732790700000|2024-11-28 10:45:00|4724.42|4724.42|4725.83|4725.83|4727.63|4727.63|4724.42|4724.42|0
1732791000000|2024-11-28 10:50:00|4725.95|4725.95|4726.52|4726.52|4726.79|4726.79|4724.32|4724.32|0
1732791300000|2024-11-28 10:55:00|4726.64|4726.64|4728.67|4728.67|4728.67|4728.67|4726.09|4726.09|0
1732791600000|2024-11-28 11:00:00|4728.6|4728.6|4729.86|4729.86|4730.09|4730.09|4727.94|4727.94|0
1732791900000|2024-11-28 11:05:00|4729.74|4729.74|4730.39|4730.39|4730.9|4730.9|4729.74|4729.74|0
1732792200000|2024-11-28 11:10:00|4730.52|4730.52|4727.37|4727.37|4730.84|4730.84|4727.25|4727.25|0
1732792500000|2024-11-28 11:15:00|4727.25|4727.25|4729.18|4729.18|4729.18|4729.18|4725.21|4725.21|0
1732792800000|2024-11-28 11:20:00|4729.51|4729.51|4731.7|4731.7|4731.7|4731.7|4729.51|4729.51|0
1732793100000|2024-11-28 11:25:00|4731.83|4731.83|4732.89|4732.89|4733.12|4733.12|4731.6|4731.6|0
1732793400000|2024-11-28 11:30:00|4732.67|4732.67|4733.1|4733.1|4733.8|4733.8|4732.39|4732.39|0
1732793700000|2024-11-28 11:35:00|4733.43|4733.43|4732.72|4732.72|4734.46|4734.46|4731.72|4731.72|0
1732794000000|2024-11-28 11:40:00|4732.85|4732.85|4735.72|4735.72|4735.72|4735.72|4732.85|4732.85|0
1732794300000|2024-11-28 11:45:00|4735.59|4735.59|4737.18|4737.18|4737.86|4737.86|4735.36|4735.36|0
1732794600000|2024-11-28 11:50:00|4737.07|4737.07|4737.08|4737.08|4738.45|4738.45|4737.07|4737.07|0
1732794900000|2024-11-28 11:55:00|4737.35|4737.35|4735.05|4735.05|4738.19|4738.19|4734.92|4734.92|0
1732795200000|2024-11-28 12:00:00|4735.3|4735.3|4732.71|4732.71|4735.77|4735.77|4731.16|4731.16|0
1732795500000|2024-11-28 12:05:00|4732.62|4732.62|4732.16|4732.16|4732.87|4732.87|4731.7|4731.7|0
1732795800000|2024-11-28 12:10:00|4732.29|4732.29|4732.18|4732.18|4732.85|4732.85|4732.17|4732.17|0
1732796100000|2024-11-28 12:15:00|4731.97|4731.97|4733.84|4733.84|4733.92|4733.92|4731.89|4731.89|0
1732796400000|2024-11-28 12:20:00|4733.97|4733.97|4734.71|4734.71|4736.31|4736.31|4733.97|4733.97|0
1732796700000|2024-11-28 12:25:00|4734.58|4734.58|4735.52|4735.52|4737.67|4737.67|4734.41|4734.41|0
1732797000000|2024-11-28 12:30:00|4735.4|4735.4|4734.14|4734.14|4735.7|4735.7|4733.69|4733.69|0
1732797300000|2024-11-28 12:35:00|4734.28|4734.28|4734.88|4734.88|4735.85|4735.85|4734.05|4734.05|0
1732797600000|2024-11-28 12:40:00|4734.73|4734.73|4731.95|4731.95|4734.73|4734.73|4731.95|4731.95|0
1732797900000|2024-11-28 12:45:00|4732.1|4732.1|4733.35|4733.35|4733.79|4733.79|4732.03|4732.03|0
1732798200000|2024-11-28 12:50:00|4732.68|4732.68|4733.43|4733.43|4734.09|4734.09|4732.29|4732.29|0
1732798500000|2024-11-28 12:55:00|4733.3|4733.3|4731.64|4731.64|4733.51|4733.51|4731.25|4731.25|0
1732798800000|2024-11-28 13:00:00|4731.57|4731.57|4730.77|4730.77|4732.54|4732.54|4730.44|4730.44|0
1732799100000|2024-11-28 13:05:00|4730.89|4730.89|4734.51|4734.51|4734.73|4734.73|4730.89|4730.89|0
1732799400000|2024-11-28 13:10:00|4734.39|4734.39|4732.96|4732.96|4734.39|4734.39|4732.1|4732.1|0
1732799700000|2024-11-28 13:15:00|4732.88|4732.88|4731.87|4731.87|4732.88|4732.88|4731.09|4731.09|0
1732800000000|2024-11-28 13:20:00|4731.65|4731.65|4731.99|4731.99|4732.45|4732.45|4731.32|4731.32|0
1732800300000|2024-11-28 13:25:00|4731.77|4731.77|4728.92|4728.92|4731.88|4731.88|4728.92|4728.92|0
1732800600000|2024-11-28 13:30:00|4728.25|4728.25|4724.44|4724.44|4728.79|4728.79|4724.44|4724.44|0
1732800900000|2024-11-28 13:35:00|4724.49|4724.49|4727.19|4727.19|4727.52|4727.52|4724.02|4724.02|0
1732801200000|2024-11-28 13:40:00|4726.96|4726.96|4730.57|4730.57|4732.11|4732.11|4726.83|4726.83|0
1732801500000|2024-11-28 13:45:00|4730.12|4730.12|4728.22|4728.22|4730.12|4730.12|4727.83|4727.83|0
1732801800000|2024-11-28 13:50:00|4728.34|4728.34|4729.98|4729.98|4732.52|4732.52|4728.34|4728.34|0
1732802100000|2024-11-28 13:55:00|4729.72|4729.72|4729.76|4729.76|4730.67|4730.67|4729.61|4729.61|0
1732802400000|2024-11-28 14:00:00|4729.63|4729.63|4733.88|4733.88|4734.7|4734.7|4728.83|4728.83|0
1732802700000|2024-11-28 14:05:00|4734.22|4734.22|4736.87|4736.87|4737.79|4737.79|4733.25|4733.25|0
1732803000000|2024-11-28 14:10:00|4736.65|4736.65|4737.21|4737.21|4739.08|4739.08|4736.07|4736.07|0
1732803300000|2024-11-28 14:15:00|4737.34|4737.34|4738.91|4738.91|4738.91|4738.91|4736.28|4736.28|0
1732803600000|2024-11-28 14:20:00|4738.84|4738.84|4737.81|4737.81|4739.05|4739.05|4736.21|4736.21|0
1732803900000|2024-11-28 14:25:00|4737.36|4737.36|4738.89|4738.89|4739.68|4739.68|4737.36|4737.36|0
1732804200000|2024-11-28 14:30:00|4738.82|4738.82|4735.26|4735.26|4738.82|4738.82|4735.26|4735.26|0
1732804500000|2024-11-28 14:35:00|4735.14|4735.14|4737.06|4737.06|4737.45|4737.45|4735.08|4735.08|0
1732804800000|2024-11-28 14:40:00|4736.72|4736.72|4738.88|4738.88|4739.66|4739.66|4736.72|4736.72|0
1732805100000|2024-11-28 14:45:00|4739.1|4739.1|4739.38|4739.38|4740.06|4740.06|4737.98|4737.98|0
1732805400000|2024-11-28 14:50:00|4739.52|4739.52|4737.54|4737.54|4739.67|4739.67|4737.4|4737.4|0
1732805700000|2024-11-28 14:55:00|4737.4|4737.4|4733.61|4733.61|4738.47|4738.47|4733.47|4733.47|0
1732806000000|2024-11-28 15:00:00|4733.53|4733.53|4730.35|4730.35|4733.67|4733.67|4729.27|4729.27|0
1732806300000|2024-11-28 15:05:00|4730.6|4730.6|4728.29|4728.29|4733.26|4733.26|4728.29|4728.29|0
1732806600000|2024-11-28 15:10:00|4728.16|4728.16|4728.58|4728.58|4728.9|4728.9|4727.44|4727.44|0
1732806900000|2024-11-28 15:15:00|4728.71|4728.71|4730.14|4730.14|4731.74|4731.74|4728.71|4728.71|0
1732807200000|2024-11-28 15:20:00|4730.27|4730.27|4729.88|4729.88|4730.79|4730.79|4728.87|4728.87|0
1732807500000|2024-11-28 15:25:00|4730.21|4730.21|4730.85|4730.85|4731.38|4731.38|4729.39|4729.39|0
1732807800000|2024-11-28 15:30:00|4731.17|4731.17|4734.41|4734.41|4734.41|4734.41|4731.17|4731.17|0
1732808100000|2024-11-28 15:35:00|4734.34|4734.34|4731.58|4731.58|4735.54|4735.54|4731.03|4731.03|0
1732808400000|2024-11-28 15:40:00|4731.35|4731.35|4730.98|4730.98|4732.82|4732.82|4730.42|4730.42|0
1732808700000|2024-11-28 15:45:00|4730.95|4730.95|4729.74|4729.74|4732.08|4732.08|4729.61|4729.61|0
1732809000000|2024-11-28 15:50:00|4729.72|4729.72|4729.64|4729.64|4730.09|4730.09|4729.05|4729.05|0
1732809300000|2024-11-28 15:55:00|4729.52|4729.52|4728.12|4728.12|4729.77|4729.77|4727.89|4727.89|0
1732809600000|2024-11-28 16:00:00|4727.79|4727.79|4728.18|4728.18|4730.79|4730.79|4727.79|4727.79|0
1732809900000|2024-11-28 16:05:00|4728.31|4728.31|4724.59|4724.59|4728.31|4728.31|4724.59|4724.59|0
1732810200000|2024-11-28 16:10:00|4724.55|4724.55|4727.34|4727.34|4727.36|4727.36|4724.55|4724.55|0
1732810500000|2024-11-28 16:15:00|4727.36|4727.36|4728.36|4728.36|4729.28|4729.28|4727.26|4727.26|0
1732810800000|2024-11-28 16:20:00|4728.23|4728.23|4729.33|4729.33|4729.77|4729.77|4728.15|4728.15|0
1732811100000|2024-11-28 16:25:00|4729.41|4729.41|4730.58|4730.58|4731.89|4731.89|4729.41|4729.41|0
1732868100000|2024-11-29 08:15:00|4725.73|4725.73|4727.97|4727.97|4730.29|4730.29|4723.63|4723.63|0
1732868400000|2024-11-29 08:20:00|4728.3|4728.3|4723.27|4723.27|4728.97|4728.97|4722.2|4722.2|0
1732868700000|2024-11-29 08:25:00|4723.4|4723.4|4721.76|4721.76|4725.74|4725.74|4721.53|4721.53|0
1732869000000|2024-11-29 08:30:00|4721.09|4721.09|4715.78|4715.78|4721.29|4721.29|4714.73|4714.73|0
1732869300000|2024-11-29 08:35:00|4715.8|4715.8|4717.48|4717.48|4719.64|4719.64|4715.66|4715.66|0
1732869600000|2024-11-29 08:40:00|4717.84|4717.84|4711.41|4711.41|4719.56|4719.56|4711.34|4711.34|0
1732869900000|2024-11-29 08:45:00|4711.95|4711.95|4713.37|4713.37|4716.97|4716.97|4711.95|4711.95|0
1732870200000|2024-11-29 08:50:00|4713.57|4713.57|4715.06|4715.06|4715.78|4715.78|4711.75|4711.75|0
1732870500000|2024-11-29 08:55:00|4715.18|4715.18|4717.62|4717.62|4720.89|4720.89|4715.18|4715.18|0
1732870800000|2024-11-29 09:00:00|4718.29|4718.29|4718.43|4718.43|4720.31|4720.31|4717.96|4717.96|0
1732871100000|2024-11-29 09:05:00|4717.87|4717.87|4716.24|4716.24|4718.18|4718.18|4714.34|4714.34|0
1732871400000|2024-11-29 09:10:00|4716.17|4716.17|4718.24|4718.24|4719.24|4719.24|4716.17|4716.17|0
1732871700000|2024-11-29 09:15:00|4718.58|4718.58|4715.74|4715.74|4719.7|4719.7|4715.74|4715.74|0
1732872000000|2024-11-29 09:20:00|4716.01|4716.01|4715.11|4715.11|4717.28|4717.28|4714|4714|0
1732872300000|2024-11-29 09:25:00|4714.78|4714.78|4713.26|4713.26|4715.11|4715.11|4712.79|4712.79|0
1732872600000|2024-11-29 09:30:00|4713.38|4713.38|4715.47|4715.47|4717.56|4717.56|4713.26|4713.26|0
1732872900000|2024-11-29 09:35:00|4715.44|4715.44|4716.19|4716.19|4717.71|4717.71|4714.62|4714.62|0
1732873200000|2024-11-29 09:40:00|4716.15|4716.15|4718.28|4718.28|4718.36|4718.36|4715.45|4715.45|0
1732873500000|2024-11-29 09:45:00|4718.4|4718.4|4719.17|4719.17|4719.4|4719.4|4716.56|4716.56|0
1732873800000|2024-11-29 09:50:00|4718.78|4718.78|4715.95|4715.95|4718.78|4718.78|4714.49|4714.49|0
1732874100000|2024-11-29 09:55:00|4716.28|4716.28|4715.35|4715.35|4717.76|4717.76|4715.14|4715.14|0
1732874400000|2024-11-29 10:00:00|4715.69|4715.69|4715.2|4715.2|4716.57|4716.57|4714.69|4714.69|0
1732874700000|2024-11-29 10:05:00|4715.18|4715.18|4716.09|4716.09|4716.36|4716.36|4713.91|4713.91|0
1732875000000|2024-11-29 10:10:00|4715.76|4715.76|4718.2|4718.2|4718.73|4718.73|4715.35|4715.35|0
1732875300000|2024-11-29 10:15:00|4718.12|4718.12|4723.31|4723.31|4724.45|4724.45|4718.07|4718.07|0
1732875600000|2024-11-29 10:20:00|4723.24|4723.24|4721.18|4721.18|4723.54|4723.54|4721.1|4721.1|0
1732875900000|2024-11-29 10:25:00|4721.1|4721.1|4714.56|4714.56|4721.1|4721.1|4714.53|4714.53|0
1732876200000|2024-11-29 10:30:00|4714.46|4714.46|4718.26|4718.26|4718.67|4718.67|4714.46|4714.46|0
1732876500000|2024-11-29 10:35:00|4718.34|4718.34|4723.2|4723.2|4723.2|4723.2|4718.26|4718.26|0
1732876800000|2024-11-29 10:40:00|4723.35|4723.35|4722.21|4722.21|4723.94|4723.94|4721.84|4721.84|0
1732877100000|2024-11-29 10:45:00|4722.29|4722.29|4721.08|4721.08|4722.78|4722.78|4718.96|4718.96|0
1732877400000|2024-11-29 10:50:00|4721.35|4721.35|4722.06|4722.06|4723.4|4723.4|4721.35|4721.35|0
1732877700000|2024-11-29 10:55:00|4722.29|4722.29|4720.31|4720.31|4722.29|4722.29|4720.31|4720.31|0
1732878000000|2024-11-29 11:00:00|4719.97|4719.97|4721.73|4721.73|4722.6|4722.6|4719.69|4719.69|0
1732878300000|2024-11-29 11:05:00|4721.7|4721.7|4720.44|4720.44|4722.56|4722.56|4720.44|4720.44|0
1732878600000|2024-11-29 11:10:00|4720.37|4720.37|4719.29|4719.29|4720.94|4720.94|4719.13|4719.13|0
1732878900000|2024-11-29 11:15:00|4718.95|4718.95|4717.1|4717.1|4719.95|4719.95|4715.97|4715.97|0
1732879200000|2024-11-29 11:20:00|4716.88|4716.88|4716.29|4716.29|4716.88|4716.88|4714.79|4714.79|0
1732879500000|2024-11-29 11:25:00|4716.43|4716.43|4721.01|4721.01|4721.86|4721.86|4716.43|4716.43|0
1732879800000|2024-11-29 11:30:00|4721.34|4721.34|4722.83|4722.83|4723.5|4723.5|4721.34|4721.34|0
1732880100000|2024-11-29 11:35:00|4722.71|4722.71|4727.02|4727.02|4727.02|4727.02|4722.71|4722.71|0
1732880400000|2024-11-29 11:40:00|4727.15|4727.15|4729.4|4729.4|4729.86|4729.86|4726.55|4726.55|0
1732880700000|2024-11-29 11:45:00|4729.07|4729.07|4727.76|4727.76|4729.07|4729.07|4727.67|4727.67|0
1732881000000|2024-11-29 11:50:00|4727.43|4727.43|4726.61|4726.61|4730.33|4730.33|4726.61|4726.61|0
1732881300000|2024-11-29 11:55:00|4726.48|4726.48|4725.22|4725.22|4727.74|4727.74|4724.19|4724.19|0
1732881600000|2024-11-29 12:00:00|4725.1|4725.1|4727.78|4727.78|4727.85|4727.85|4723.59|4723.59|0
1732881900000|2024-11-29 12:05:00|4728.23|4728.23|4724.6|4724.6|4728.84|4728.84|4724.19|4724.19|0
1732882200000|2024-11-29 12:10:00|4725.3|4725.3|4727.13|4727.13|4727.2|4727.2|4724.78|4724.78|0
1732882500000|2024-11-29 12:15:00|4727.01|4727.01|4725.15|4725.15|4727.13|4727.13|4723.6|4723.6|0
1732882800000|2024-11-29 12:20:00|4725.37|4725.37|4725.76|4725.76|4727.32|4727.32|4725.37|4725.37|0
1732883100000|2024-11-29 12:25:00|4725.65|4725.65|4724.2|4724.2|4726.34|4726.34|4724.2|4724.2|0
1732883400000|2024-11-29 12:30:00|4723.86|4723.86|4723.01|4723.01|4725.38|4725.38|4722.1|4722.1|0
1732883700000|2024-11-29 12:35:00|4723.34|4723.34|4720.47|4720.47|4723.34|4723.34|4720.22|4720.22|0
1732884000000|2024-11-29 12:40:00|4720.81|4720.81|4720.86|4720.86|4722.47|4722.47|4720.7|4720.7|0
1732884300000|2024-11-29 12:45:00|4720.58|4720.58|4719.69|4719.69|4720.95|4720.95|4718.86|4718.86|0
1732884600000|2024-11-29 12:50:00|4719.56|4719.56|4718.66|4718.66|4719.82|4719.82|4718.43|4718.43|0
1732884900000|2024-11-29 12:55:00|4719.33|4719.33|4719.54|4719.54|4719.97|4719.97|4718.62|4718.62|0
1732885200000|2024-11-29 13:00:00|4719.21|4719.21|4718.48|4718.48|4719.43|4719.43|4716.14|4716.14|0
1732885500000|2024-11-29 13:05:00|4718.6|4718.6|4720.34|4720.34|4720.34|4720.34|4717.5|4717.5|0
1732885800000|2024-11-29 13:10:00|4720.31|4720.31|4719.02|4719.02|4720.8|4720.8|4719.02|4719.02|0
1732886100000|2024-11-29 13:15:00|4719|4719|4716.87|4716.87|4719|4719|4715.56|4715.56|0
1732886400000|2024-11-29 13:20:00|4716.88|4716.88|4716.18|4716.18|4717.66|4717.66|4716.05|4716.05|0
1732886700000|2024-11-29 13:25:00|4715.18|4715.18|4713.67|4713.67|4715.52|4715.52|4712.26|4712.26|0
1732887000000|2024-11-29 13:30:00|4713.55|4713.55|4710.21|4710.21|4713.55|4713.55|4709.63|4709.63|0
1732887300000|2024-11-29 13:35:00|4710.34|4710.34|4710.41|4710.41|4711.31|4711.31|4709.38|4709.38|0
1732887600000|2024-11-29 13:40:00|4710.28|4710.28|4703.15|4703.15|4710.28|4710.28|4700.79|4700.79|0
1732887900000|2024-11-29 13:45:00|4703.14|4703.14|4705.22|4705.22|4706.01|4706.01|4702.25|4702.25|0
1732888200000|2024-11-29 13:50:00|4705.56|4705.56|4704.77|4704.77|4705.56|4705.56|4703.17|4703.17|0
1732888500000|2024-11-29 13:55:00|4705.04|4705.04|4706.29|4706.29|4708.19|4708.19|4705.04|4705.04|0
1732888800000|2024-11-29 14:00:00|4705.95|4705.95|4710.62|4710.62|4711.58|4711.58|4705.95|4705.95|0
1732889100000|2024-11-29 14:05:00|4710.76|4710.76|4710.14|4710.14|4711.02|4711.02|4709.22|4709.22|0
1732889400000|2024-11-29 14:10:00|4709.81|4709.81|4709.58|4709.58|4711.78|4711.78|4709.37|4709.37|0
1732889700000|2024-11-29 14:15:00|4709.44|4709.44|4707.52|4707.52|4709.44|4709.44|4705.47|4705.47|0
1732890000000|2024-11-29 14:20:00|4707.65|4707.65|4709.34|4709.34|4709.43|4709.43|4706.83|4706.83|0
1732890300000|2024-11-29 14:25:00|4709.33|4709.33|4707.43|4707.43|4710.55|4710.55|4707.43|4707.43|0
1732890600000|2024-11-29 14:30:00|4706.76|4706.76|4718.58|4718.58|4718.58|4718.58|4706.09|4706.09|0
1732890900000|2024-11-29 14:35:00|4718.85|4718.85|4716.52|4716.52|4720.86|4720.86|4714.15|4714.15|0
1732891200000|2024-11-29 14:40:00|4716.39|4716.39|4712.28|4712.28|4716.39|4716.39|4710.5|4710.5|0
1732891500000|2024-11-29 14:45:00|4712.16|4712.16|4711.85|4711.85|4713.76|4713.76|4710.18|4710.18|0
1732891800000|2024-11-29 14:50:00|4711.84|4711.84|4714.72|4714.72|4714.92|4714.92|4710.81|4710.81|0
1732892100000|2024-11-29 14:55:00|4715.05|4715.05|4711.81|4711.81|4715.51|4715.51|4711.16|4711.16|0
1732892400000|2024-11-29 15:00:00|4711.75|4711.75|4718.06|4718.06|4718.14|4718.14|4708.69|4708.69|0
1732892700000|2024-11-29 15:05:00|4717.39|4717.39|4715.07|4715.07|4722.18|4722.18|4715.04|4715.04|0
1732893000000|2024-11-29 15:10:00|4715.19|4715.19|4722.4|4722.4|4722.97|4722.97|4715.19|4715.19|0
1732893300000|2024-11-29 15:15:00|4722.27|4722.27|4719.63|4719.63|4722.27|4722.27|4719.08|4719.08|0
1732893600000|2024-11-29 15:20:00|4719.89|4719.89|4718.49|4718.49|4719.93|4719.93|4716.46|4716.46|0
1732893900000|2024-11-29 15:25:00|4718.83|4718.83|4719.02|4719.02|4719.48|4719.48|4717.99|4717.99|0
1732894200000|2024-11-29 15:30:00|4718.57|4718.57|4717.45|4717.45|4719.34|4719.34|4716.78|4716.78|0
1732894500000|2024-11-29 15:35:00|4716.79|4716.79|4720.07|4720.07|4721.03|4721.03|4716.43|4716.43|0
1732894800000|2024-11-29 15:40:00|4720.46|4720.46|4720.67|4720.67|4721.62|4721.62|4719.63|4719.63|0
1732895100000|2024-11-29 15:45:00|4721|4721|4726.81|4726.81|4726.81|4726.81|4721|4721|0
1732895400000|2024-11-29 15:50:00|4726.93|4726.93|4729.1|4729.1|4730.32|4730.32|4726.67|4726.67|0
1732895700000|2024-11-29 15:55:00|4729.23|4729.23|4726.77|4726.77|4729.68|4729.68|4726.53|4726.53|0
1732896000000|2024-11-29 16:00:00|4727|4727|4733.02|4733.02|4733.02|4733.02|4726.61|4726.61|0
1732896300000|2024-11-29 16:05:00|4732.77|4732.77|4732.76|4732.76|4732.87|4732.87|4731.14|4731.14|0
1732896600000|2024-11-29 16:10:00|4732.88|4732.88|4733.58|4733.58|4733.61|4733.61|4731.71|4731.71|0
1732896900000|2024-11-29 16:15:00|4733.45|4733.45|4729.5|4729.5|4733.8|4733.8|4729.04|4729.04|0
1732897200000|2024-11-29 16:20:00|4729.77|4729.77|4730.17|4730.17|4730.27|4730.27|4727.3|4727.3|0
1732897500000|2024-11-29 16:25:00|4730.14|4730.14|4731.09|4731.09|4731.87|4731.87|4729.33|4729.33|0
1733127300000|2024-12-02 08:15:00|4709.12|4709.12|4705.37|4705.37|4709.39|4709.39|4703.47|4703.47|0
1733127600000|2024-12-02 08:20:00|4705.7|4705.7|4707.49|4707.49|4707.51|4707.51|4700.54|4700.54|0
1733127900000|2024-12-02 08:25:00|4707.82|4707.82|4701.84|4701.84|4708.77|4708.77|4701.63|4701.63|0
1733128200000|2024-12-02 08:30:00|4701.85|4701.85|4717.92|4717.92|4718.38|4718.38|4701.85|4701.85|0
1733128500000|2024-12-02 08:35:00|4717.58|4717.58|4710.15|4710.15|4717.91|4717.91|4709.43|4709.43|0
1733128800000|2024-12-02 08:40:00|4710.51|4710.51|4712.77|4712.77|4713.28|4713.28|4707.46|4707.46|0
1733129100000|2024-12-02 08:45:00|4710.84|4710.84|4711.34|4711.34|4712.38|4712.38|4707.7|4707.7|0
1733129400000|2024-12-02 08:50:00|4711.61|4711.61|4704.51|4704.51|4711.61|4711.61|4704.5|4704.5|0
1733129700000|2024-12-02 08:55:00|4704.25|4704.25|4712.01|4712.01|4712.03|4712.03|4704.25|4704.25|0
1733130000000|2024-12-02 09:00:00|4712.18|4712.18|4714.26|4714.26|4719.47|4719.47|4712.18|4712.18|0
1733130300000|2024-12-02 09:05:00|4712.93|4712.93|4713.11|4713.11|4714.26|4714.26|4710.16|4710.16|0
1733130600000|2024-12-02 09:10:00|4713.22|4713.22|4717.79|4717.79|4719.54|4719.54|4713.16|4713.16|0
1733130900000|2024-12-02 09:15:00|4717.56|4717.56|4716.61|4716.61|4718.45|4718.45|4715.63|4715.63|0
1733131200000|2024-12-02 09:20:00|4716.44|4716.44|4716.25|4716.25|4718.87|4718.87|4714.97|4714.97|0
1733131500000|2024-12-02 09:25:00|4716.92|4716.92|4722.5|4722.5|4722.5|4722.5|4716.25|4716.25|0
1733131800000|2024-12-02 09:30:00|4722.84|4722.84|4724.88|4724.88|4724.88|4724.88|4721.97|4721.97|0
1733132100000|2024-12-02 09:35:00|4725.02|4725.02|4727.59|4727.59|4728.06|4728.06|4723.06|4723.06|0
1733132400000|2024-12-02 09:40:00|4727.37|4727.37|4725.86|4725.86|4727.38|4727.38|4721.48|4721.48|0
1733132700000|2024-12-02 09:45:00|4725.85|4725.85|4726.3|4726.3|4727.84|4727.84|4723.9|4723.9|0
1733133000000|2024-12-02 09:50:00|4726.22|4726.22|4727.84|4727.84|4731.07|4731.07|4725.88|4725.88|0
1733133300000|2024-12-02 09:55:00|4727.72|4727.72|4724.44|4724.44|4729.96|4729.96|4724.38|4724.38|0
1733133600000|2024-12-02 10:00:00|4723.75|4723.75|4724.02|4724.02|4726.42|4726.42|4722.08|4722.08|0
1733133900000|2024-12-02 10:05:00|4724.36|4724.36|4728.81|4728.81|4730.19|4730.19|4724.36|4724.36|0
1733134200000|2024-12-02 10:10:00|4728.87|4728.87|4729.14|4729.14|4729.27|4729.27|4725.81|4725.81|0
1733134500000|2024-12-02 10:15:00|4729|4729|4727.84|4727.84|4729.72|4729.72|4726.97|4726.97|0
1733134800000|2024-12-02 10:20:00|4728.51|4728.51|4729.15|4729.15|4734.74|4734.74|4728.41|4728.41|0
1733135100000|2024-12-02 10:25:00|4729.38|4729.38|4728.05|4728.05|4729.77|4729.77|4727.03|4727.03|0
1733135400000|2024-12-02 10:30:00|4728.28|4728.28|4726.78|4726.78|4728.66|4728.66|4726.78|4726.78|0
1733135700000|2024-12-02 10:35:00|4726.92|4726.92|4727.95|4727.95|4731.06|4731.06|4726.69|4726.69|0
1733136000000|2024-12-02 10:40:00|4727.91|4727.91|4727.27|4727.27|4730.46|4730.46|4727.27|4727.27|0
1733136300000|2024-12-02 10:45:00|4726.8|4726.8|4728.01|4728.01|4729|4729|4726.78|4726.78|0
1733136600000|2024-12-02 10:50:00|4728.34|4728.34|4726.92|4726.92|4728.34|4728.34|4724.9|4724.9|0
1733136900000|2024-12-02 10:55:00|4726.8|4726.8|4724.1|4724.1|4726.8|4726.8|4722.83|4722.83|0
1733137200000|2024-12-02 11:00:00|4724.23|4724.23|4726.4|4726.4|4726.4|4726.4|4724.23|4724.23|0
1733137500000|2024-12-02 11:05:00|4726.76|4726.76|4730.02|4730.02|4730.29|4730.29|4724.89|4724.89|0
1733137800000|2024-12-02 11:10:00|4729.36|4729.36|4731.94|4731.94|4732.3|4732.3|4729.02|4729.02|0
1733138100000|2024-12-02 11:15:00|4732.18|4732.18|4732.59|4732.59|4733.69|4733.69|4732.01|4732.01|0
1733138400000|2024-12-02 11:20:00|4732.71|4732.71|4735.31|4735.31|4736.26|4736.26|4732.71|4732.71|0
1733138700000|2024-12-02 11:25:00|4735.45|4735.45|4735.63|4735.63|4736.19|4736.19|4735.45|4735.45|0
1733139000000|2024-12-02 11:30:00|4735.4|4735.4|4736.7|4736.7|4737.05|4737.05|4735.4|4735.4|0
1733139300000|2024-12-02 11:35:00|4736.84|4736.84|4737.34|4737.34|4737.81|4737.81|4735.91|4735.91|0
1733139600000|2024-12-02 11:40:00|4737.68|4737.68|4737.19|4737.19|4738.5|4738.5|4736.97|4736.97|0
1733139900000|2024-12-02 11:45:00|4737.16|4737.16|4737.61|4737.61|4738.08|4738.08|4734.98|4734.98|0
1733140200000|2024-12-02 11:50:00|4737.73|4737.73|4739.28|4739.28|4739.28|4739.28|4737.73|4737.73|0
1733140500000|2024-12-02 11:55:00|4738.61|4738.61|4737.81|4737.81|4738.79|4738.79|4737.24|4737.24|0
1733140800000|2024-12-02 12:00:00|4737.14|4737.14|4737.88|4737.88|4739.06|4739.06|4737.14|4737.14|0
1733141100000|2024-12-02 12:05:00|4738.01|4738.01|4745.58|4745.58|4745.58|4745.58|4738.01|4738.01|0
1733141400000|2024-12-02 12:10:00|4746.16|4746.16|4752.92|4752.92|4754.94|4754.94|4746.16|4746.16|0
1733141700000|2024-12-02 12:15:00|4752.52|4752.52|4746.99|4746.99|4752.59|4752.59|4746.53|4746.53|0
1733142000000|2024-12-02 12:20:00|4747.12|4747.12|4744.55|4744.55|4747.18|4747.18|4744.16|4744.16|0
1733142300000|2024-12-02 12:25:00|4744.61|4744.61|4744.69|4744.69|4744.81|4744.81|4742.05|4742.05|0
1733142600000|2024-12-02 12:30:00|4744.82|4744.82|4739.71|4739.71|4745.83|4745.83|4738.7|4738.7|0
1733142900000|2024-12-02 12:35:00|4739.37|4739.37|4737.03|4737.03|4739.37|4739.37|4735.2|4735.2|0
1733143200000|2024-12-02 12:40:00|4736.9|4736.9|4738.19|4738.19|4738.19|4738.19|4735.96|4735.96|0
1733143500000|2024-12-02 12:45:00|4737.85|4737.85|4737.12|4737.12|4739.69|4739.69|4736.66|4736.66|0
1733143800000|2024-12-02 12:50:00|4737.26|4737.26|4740.55|4740.55|4741.04|4741.04|4737.26|4737.26|0
1733144100000|2024-12-02 12:55:00|4740.62|4740.62|4743.52|4743.52|4743.58|4743.58|4740.21|4740.21|0
1733144400000|2024-12-02 13:00:00|4743.85|4743.85|4746.27|4746.27|4747.18|4747.18|4743.85|4743.85|0
1733144700000|2024-12-02 13:05:00|4746.3|4746.3|4749.81|4749.81|4749.81|4749.81|4744.79|4744.79|0
1733145000000|2024-12-02 13:10:00|4749.93|4749.93|4752.65|4752.65|4752.88|4752.88|4749.81|4749.81|0
1733145300000|2024-12-02 13:15:00|4752.53|4752.53|4753.22|4753.22|4753.22|4753.22|4749.29|4749.29|0
1733145600000|2024-12-02 13:20:00|4753.12|4753.12|4755.97|4755.97|4756.29|4756.29|4753.12|4753.12|0
1733145900000|2024-12-02 13:25:00|4756.77|4756.77|4752.94|4752.94|4757.89|4757.89|4752.63|4752.63|0
1733146200000|2024-12-02 13:30:00|4752.72|4752.72|4755.89|4755.89|4756.3|4756.3|4752.34|4752.34|0
1733146500000|2024-12-02 13:35:00|4755.77|4755.77|4751.01|4751.01|4755.84|4755.84|4749.21|4749.21|0
1733146800000|2024-12-02 13:40:00|4751.35|4751.35|4754.44|4754.44|4755.79|4755.79|4748.72|4748.72|0
1733147100000|2024-12-02 13:45:00|4754.31|4754.31|4752.88|4752.88|4754.93|4754.93|4752.1|4752.1|0
1733147400000|2024-12-02 13:50:00|4752.54|4752.54|4752.85|4752.85|4756.34|4756.34|4751.26|4751.26|0
1733147700000|2024-12-02 13:55:00|4752.73|4752.73|4748.6|4748.6|4752.74|4752.74|4745|4745|0
1733148000000|2024-12-02 14:00:00|4748.99|4748.99|4745.21|4745.21|4750.23|4750.23|4744.15|4744.15|0
1733148300000|2024-12-02 14:05:00|4745.45|4745.45|4745.75|4745.75|4747.23|4747.23|4745.32|4745.32|0
1733148600000|2024-12-02 14:10:00|4744.75|4744.75|4742.32|4742.32|4745.04|4745.04|4741.46|4741.46|0
1733148900000|2024-12-02 14:15:00|4742.99|4742.99|4744.06|4744.06|4744.87|4744.87|4741.76|4741.76|0
1733149200000|2024-12-02 14:20:00|4743.05|4743.05|4744.71|4744.71|4746.18|4746.18|4742.53|4742.53|0
1733149500000|2024-12-02 14:25:00|4744.38|4744.38|4747.32|4747.32|4747.85|4747.85|4743.54|4743.54|0
1733149800000|2024-12-02 14:30:00|4747.78|4747.78|4742.49|4742.49|4753.54|4753.54|4739.49|4739.49|0
1733150100000|2024-12-02 14:35:00|4742.46|4742.46|4745.77|4745.77|4745.77|4745.77|4737.64|4737.64|0
1733150400000|2024-12-02 14:40:00|4747.5|4747.5|4740.82|4740.82|4747.9|4747.9|4739.43|4739.43|0
1733150700000|2024-12-02 14:45:00|4740.69|4740.69|4740.93|4740.93|4742.03|4742.03|4737.22|4737.22|0
1733151000000|2024-12-02 14:50:00|4741.2|4741.2|4734.62|4734.62|4741.2|4741.2|4732.17|4732.17|0
1733151300000|2024-12-02 14:55:00|4735.32|4735.32|4730.4|4730.4|4735.32|4735.32|4728.55|4728.55|0
1733151600000|2024-12-02 15:00:00|4731.58|4731.58|4727.39|4727.39|4732.35|4732.35|4725.83|4725.83|0
1733151900000|2024-12-02 15:05:00|4727.52|4727.52|4730.94|4730.94|4733.19|4733.19|4724.49|4724.49|0
1733152200000|2024-12-02 15:10:00|4730.3|4730.3|4732.44|4732.44|4734.33|4734.33|4729.17|4729.17|0
1733152500000|2024-12-02 15:15:00|4731.77|4731.77|4733.07|4733.07|4734.07|4734.07|4730.48|4730.48|0
1733152800000|2024-12-02 15:20:00|4733.41|4733.41|4735.3|4735.3|4737.01|4737.01|4731.94|4731.94|0
1733153100000|2024-12-02 15:25:00|4735.33|4735.33|4731.22|4731.22|4735.52|4735.52|4730.97|4730.97|0
1733153400000|2024-12-02 15:30:00|4731.07|4731.07|4733.4|4733.4|4734.39|4734.39|4730.09|4730.09|0
1733153700000|2024-12-02 15:35:00|4733.74|4733.74|4732.69|4732.69|4736.24|4736.24|4732.69|4732.69|0
1733154000000|2024-12-02 15:40:00|4732.82|4732.82|4736.03|4736.03|4736.08|4736.08|4732.73|4732.73|0
1733154300000|2024-12-02 15:45:00|4736.37|4736.37|4733.67|4733.67|4738.68|4738.68|4733.03|4733.03|0
1733154600000|2024-12-02 15:50:00|4733.57|4733.57|4726.27|4726.27|4734.6|4734.6|4726.15|4726.15|0
1733154900000|2024-12-02 15:55:00|4726.61|4726.61|4730.86|4730.86|4731.87|4731.87|4726.61|4726.61|0
1733155200000|2024-12-02 16:00:00|4731.19|4731.19|4729|4729|4731.78|4731.78|4728.19|4728.19|0
1733155500000|2024-12-02 16:05:00|4729.08|4729.08|4736.97|4736.97|4736.97|4736.97|4727.81|4727.81|0
1733155800000|2024-12-02 16:10:00|4737.11|4737.11|4741.21|4741.21|4742.58|4742.58|4737.09|4737.09|0
1733156100000|2024-12-02 16:15:00|4740.87|4740.87|4739.72|4739.72|4742.3|4742.3|4738.88|4738.88|0
1733156400000|2024-12-02 16:20:00|4739.38|4739.38|4741.43|4741.43|4742.69|4742.69|4738.5|4738.5|0
1733156700000|2024-12-02 16:25:00|4741.42|4741.42|4741.85|4741.85|4742.12|4742.12|4739.63|4739.63|0
1733213700000|2024-12-03 08:15:00|4791.61|4791.61|4803.24|4803.24|4805.57|4805.57|4791.61|4791.61|0
1733214000000|2024-12-03 08:20:00|4803.17|4803.17|4800.69|4800.69|4809.13|4809.13|4800.69|4800.69|0
1733214300000|2024-12-03 08:25:00|4800.56|4800.56|4799.6|4799.6|4802.6|4802.6|4797.64|4797.64|0
1733214600000|2024-12-03 08:30:00|4799.93|4799.93|4803.11|4803.11|4804.92|4804.92|4798.06|4798.06|0
1733214900000|2024-12-03 08:35:00|4803.47|4803.47|4804.93|4804.93|4809.24|4809.24|4802.71|4802.71|0
1733215200000|2024-12-03 08:40:00|4804.81|4804.81|4808.5|4808.5|4808.65|4808.65|4804.81|4804.81|0
1733215500000|2024-12-03 08:45:00|4808.42|4808.42|4809.73|4809.73|4809.88|4809.88|4806.99|4806.99|0
1733215800000|2024-12-03 08:50:00|4809.4|4809.4|4812.37|4812.37|4812.92|4812.92|4809.28|4809.28|0
1733216100000|2024-12-03 08:55:00|4812.51|4812.51|4811.62|4811.62|4814.32|4814.32|4810.82|4810.82|0
1733216400000|2024-12-03 09:00:00|4810.81|4810.81|4810.16|4810.16|4811.28|4811.28|4809.49|4809.49|0
1733216700000|2024-12-03 09:05:00|4810.9|4810.9|4809.89|4809.89|4814.57|4814.57|4808.84|4808.84|0
1733217000000|2024-12-03 09:10:00|4809.56|4809.56|4810.18|4810.18|4812.99|4812.99|4808.82|4808.82|0
1733217300000|2024-12-03 09:15:00|4810.25|4810.25|4811.95|4811.95|4812.95|4812.95|4809.26|4809.26|0
1733217600000|2024-12-03 09:20:00|4811.28|4811.28|4811.03|4811.03|4812.15|4812.15|4810.36|4810.36|0
1733217900000|2024-12-03 09:25:00|4811.37|4811.37|4811.21|4811.21|4812.89|4812.89|4810.43|4810.43|0
1733218200000|2024-12-03 09:30:00|4811.14|4811.14|4811.47|4811.47|4813|4813|4810.12|4810.12|0
1733218500000|2024-12-03 09:35:00|4811.56|4811.56|4815.89|4815.89|4815.93|4815.93|4810.82|4810.82|0
1733218800000|2024-12-03 09:40:00|4815.56|4815.56|4812.4|4812.4|4815.8|4815.8|4811.68|4811.68|0
1733219100000|2024-12-03 09:45:00|4812.48|4812.48|4814.15|4814.15|4816.87|4816.87|4812.36|4812.36|0
1733219400000|2024-12-03 09:50:00|4814.32|4814.32|4813.78|4813.78|4815.31|4815.31|4812.81|4812.81|0
1733219700000|2024-12-03 09:55:00|4813.85|4813.85|4817.9|4817.9|4817.98|4817.98|4813.85|4813.85|0
1733220000000|2024-12-03 10:00:00|4817.98|4817.98|4812.48|4812.48|4818.76|4818.76|4812.48|4812.48|0
1733220300000|2024-12-03 10:05:00|4812.7|4812.7|4814.48|4814.48|4814.6|4814.6|4809.88|4809.88|0
1733220600000|2024-12-03 10:10:00|4814.6|4814.6|4816.72|4816.72|4816.72|4816.72|4813.85|4813.85|0
1733220900000|2024-12-03 10:15:00|4816.59|4816.59|4815.29|4815.29|4816.83|4816.83|4815.29|4815.29|0
1733221200000|2024-12-03 10:20:00|4815.53|4815.53|4814.71|4814.71|4815.89|4815.89|4814.68|4814.68|0
1733221500000|2024-12-03 10:25:00|4814.58|4814.58|4812.57|4812.57|4815.37|4815.37|4812.11|4812.11|0
1733221800000|2024-12-03 10:30:00|4812.3|4812.3|4810.84|4810.84|4813.81|4813.81|4810.13|4810.13|0
1733222100000|2024-12-03 10:35:00|4810.98|4810.98|4812.4|4812.4|4812.4|4812.4|4809.56|4809.56|0
1733222400000|2024-12-03 10:40:00|4812.55|4812.55|4809.58|4809.58|4812.81|4812.81|4809.58|4809.58|0
1733222700000|2024-12-03 10:45:00|4809.43|4809.43|4806.97|4806.97|4810.54|4810.54|4806.97|4806.97|0
1733223000000|2024-12-03 10:50:00|4807.09|4807.09|4806.43|4806.43|4807.95|4807.95|4805.55|4805.55|0
1733223300000|2024-12-03 10:55:00|4806.67|4806.67|4804.66|4804.66|4806.67|4806.67|4804.3|4804.3|0
1733223600000|2024-12-03 11:00:00|4806.33|4806.33|4803.7|4803.7|4806.45|4806.45|4803.7|4803.7|0
1733223900000|2024-12-03 11:05:00|4803.62|4803.62|4803.31|4803.31|4805.17|4805.17|4802.8|4802.8|0
1733224200000|2024-12-03 11:10:00|4803.53|4803.53|4797.49|4797.49|4803.53|4803.53|4797.49|4797.49|0
1733224500000|2024-12-03 11:15:00|4797.26|4797.26|4801.82|4801.82|4801.82|4801.82|4797.26|4797.26|0
1733224800000|2024-12-03 11:20:00|4802.17|4802.17|4803.83|4803.83|4804.74|4804.74|4800.78|4800.78|0
1733225100000|2024-12-03 11:25:00|4804.06|4804.06|4803.91|4803.91|4805.32|4805.32|4802.84|4802.84|0
1733225400000|2024-12-03 11:30:00|4804.25|4804.25|4807.17|4807.17|4807.5|4807.5|4804.25|4804.25|0
1733225700000|2024-12-03 11:35:00|4807.32|4807.32|4807.22|4807.22|4808.82|4808.82|4807.02|4807.02|0
1733226000000|2024-12-03 11:40:00|4806.87|4806.87|4800.62|4800.62|4806.87|4806.87|4800.07|4800.07|0
1733226300000|2024-12-03 11:45:00|4800.48|4800.48|4802.71|4802.71|4802.71|4802.71|4800.24|4800.24|0
1733226600000|2024-12-03 11:50:00|4802.98|4802.98|4803.24|4803.24|4804.16|4804.16|4801.41|4801.41|0
1733226900000|2024-12-03 11:55:00|4802.91|4802.91|4803.23|4803.23|4803.47|4803.47|4802.22|4802.22|0
1733227200000|2024-12-03 12:00:00|4803.35|4803.35|4799.34|4799.34|4803.35|4803.35|4799.34|4799.34|0
1733227500000|2024-12-03 12:05:00|4799.4|4799.4|4802.14|4802.14|4802.47|4802.47|4799.4|4799.4|0
1733227800000|2024-12-03 12:10:00|4802.27|4802.27|4801.94|4801.94|4802.63|4802.63|4801.15|4801.15|0
1733228100000|2024-12-03 12:15:00|4801.93|4801.93|4802|4802|4802.92|4802.92|4801.86|4801.86|0
1733228400000|2024-12-03 12:20:00|4801.92|4801.92|4798.96|4798.96|4802.55|4802.55|4798.65|4798.65|0
1733228700000|2024-12-03 12:25:00|4798.91|4798.91|4801.15|4801.15|4801.88|4801.88|4798.91|4798.91|0
1733229000000|2024-12-03 12:30:00|4801.12|4801.12|4805.79|4805.79|4806.13|4806.13|4801|4801|0
1733229300000|2024-12-03 12:35:00|4806.13|4806.13|4807.04|4807.04|4807.88|4807.88|4805.13|4805.13|0
1733229600000|2024-12-03 12:40:00|4806.7|4806.7|4805.7|4805.7|4806.7|4806.7|4804.38|4804.38|0
1733229900000|2024-12-03 12:45:00|4805.47|4805.47|4804.22|4804.22|4805.47|4805.47|4802.84|4802.84|0
1733230200000|2024-12-03 12:50:00|4804.1|4804.1|4805.08|4805.08|4807.4|4807.4|4804.1|4804.1|0
1733230500000|2024-12-03 12:55:00|4805.2|4805.2|4809.14|4809.14|4809.36|4809.36|4805.12|4805.12|0
1733230800000|2024-12-03 13:00:00|4809.26|4809.26|4813.57|4813.57|4813.69|4813.69|4808.89|4808.89|0
1733231100000|2024-12-03 13:05:00|4813.44|4813.44|4810.53|4810.53|4813.44|4813.44|4809.98|4809.98|0
1733231400000|2024-12-03 13:10:00|4810.61|4810.61|4811.54|4811.54|4811.56|4811.56|4809.11|4809.11|0
1733231700000|2024-12-03 13:15:00|4811.3|4811.3|4812.33|4812.33|4812.87|4812.87|4809.62|4809.62|0
1733232000000|2024-12-03 13:20:00|4812.25|4812.25|4808.49|4808.49|4812.59|4812.59|4807.79|4807.79|0
1733232300000|2024-12-03 13:25:00|4808.37|4808.37|4811.79|4811.79|4812.47|4812.47|4808.17|4808.17|0
1733232600000|2024-12-03 13:30:00|4811.76|4811.76|4813.12|4813.12|4814|4814|4811.38|4811.38|0
1733232900000|2024-12-03 13:35:00|4812.79|4812.79|4811.28|4811.28|4813.67|4813.67|4810.94|4810.94|0
1733233200000|2024-12-03 13:40:00|4811.36|4811.36|4810.08|4810.08|4812.66|4812.66|4809.75|4809.75|0
1733233500000|2024-12-03 13:45:00|4809.95|4809.95|4807.23|4807.23|4809.95|4809.95|4805.26|4805.26|0
1733233800000|2024-12-03 13:50:00|4806.89|4806.89|4798.72|4798.72|4806.96|4806.96|4798.72|4798.72|0
1733234100000|2024-12-03 13:55:00|4798.84|4798.84|4791.99|4791.99|4801.92|4801.92|4791.92|4791.92|0
1733234400000|2024-12-03 14:00:00|4791.8|4791.8|4794.76|4794.76|4796.41|4796.41|4791.8|4791.8|0
1733234700000|2024-12-03 14:05:00|4794.06|4794.06|4787.5|4787.5|4794.62|4794.62|4786.98|4786.98|0
1733235000000|2024-12-03 14:10:00|4787.83|4787.83|4780.09|4780.09|4789.18|4789.18|4778.66|4778.66|0
1733235300000|2024-12-03 14:15:00|4779.96|4779.96|4783.64|4783.64|4783.66|4783.66|4775.71|4775.71|0
1733235600000|2024-12-03 14:20:00|4783.9|4783.9|4784.15|4784.15|4785.21|4785.21|4782.01|4782.01|0
1733235900000|2024-12-03 14:25:00|4784.22|4784.22|4785.35|4785.35|4786.55|4786.55|4782.76|4782.76|0
1733236200000|2024-12-03 14:30:00|4785.4|4785.4|4789.21|4789.21|4792.19|4792.19|4785.4|4785.4|0
1733236500000|2024-12-03 14:35:00|4789.68|4789.68|4784.15|4784.15|4790.57|4790.57|4783.11|4783.11|0
1733236800000|2024-12-03 14:40:00|4784.03|4784.03|4784.46|4784.46|4785.07|4785.07|4781.86|4781.86|0
1733237100000|2024-12-03 14:45:00|4784.32|4784.32|4789.08|4789.08|4791.07|4791.07|4784.19|4784.19|0
1733237400000|2024-12-03 14:50:00|4788.96|4788.96|4784.66|4784.66|4789.19|4789.19|4783.43|4783.43|0
1733237700000|2024-12-03 14:55:00|4784.33|4784.33|4783.18|4783.18|4785.94|4785.94|4782.63|4782.63|0
1733238000000|2024-12-03 15:00:00|4783.52|4783.52|4783.65|4783.65|4784.72|4784.72|4778.85|4778.85|0
1733238300000|2024-12-03 15:05:00|4783.99|4783.99|4781.4|4781.4|4783.99|4783.99|4779.69|4779.69|0
1733238600000|2024-12-03 15:10:00|4781.07|4781.07|4772.81|4772.81|4781.07|4781.07|4772.32|4772.32|0
1733238900000|2024-12-03 15:15:00|4771.81|4771.81|4773.54|4773.54|4773.54|4773.54|4770.62|4770.62|0
1733239200000|2024-12-03 15:20:00|4773.39|4773.39|4772.43|4772.43|4774.39|4774.39|4771.32|4771.32|0
1733239500000|2024-12-03 15:25:00|4772.31|4772.31|4764.32|4764.32|4773.29|4773.29|4762.06|4762.06|0
1733239800000|2024-12-03 15:30:00|4764.33|4764.33|4763.09|4763.09|4765.21|4765.21|4762.93|4762.93|0
1733240100000|2024-12-03 15:35:00|4763.01|4763.01|4767.9|4767.9|4768.07|4768.07|4762.75|4762.75|0
1733240400000|2024-12-03 15:40:00|4767.61|4767.61|4764.07|4764.07|4768.32|4768.32|4762.64|4762.64|0
1733240700000|2024-12-03 15:45:00|4763.99|4763.99|4763.05|4763.05|4766.25|4766.25|4761.61|4761.61|0
1733241000000|2024-12-03 15:50:00|4762.93|4762.93|4770.25|4770.25|4770.25|4770.25|4762.37|4762.37|0
1733241300000|2024-12-03 15:55:00|4769.69|4769.69|4769.72|4769.72|4771.7|4771.7|4768.12|4768.12|0
1733241600000|2024-12-03 16:00:00|4769.64|4769.64|4766.86|4766.86|4771.42|4771.42|4765.91|4765.91|0
1733241900000|2024-12-03 16:05:00|4766.92|4766.92|4766.1|4766.1|4766.92|4766.92|4763.23|4763.23|0
1733242200000|2024-12-03 16:10:00|4766.03|4766.03|4767.33|4767.33|4768.98|4768.98|4765.18|4765.18|0
1733242500000|2024-12-03 16:15:00|4767.25|4767.25|4768.34|4768.34|4768.49|4768.49|4765.84|4765.84|0
1733242800000|2024-12-03 16:20:00|4768.31|4768.31|4770.42|4770.42|4770.64|4770.64|4768.08|4768.08|0
1733243100000|2024-12-03 16:25:00|4770.34|4770.34|4776.45|4776.45|4776.45|4776.45|4770.34|4770.34|0
1733300100000|2024-12-04 08:15:00|4767.13|4767.13|4769.67|4769.67|4771.3|4771.3|4766.31|4766.31|0
1733300400000|2024-12-04 08:20:00|4769.69|4769.69|4771.02|4771.02|4771.5|4771.5|4768.87|4768.87|0
1733300700000|2024-12-04 08:25:00|4771.56|4771.56|4777.82|4777.82|4779.85|4779.85|4771.56|4771.56|0
1733301000000|2024-12-04 08:30:00|4777.58|4777.58|4778.26|4778.26|4780.62|4780.62|4777.52|4777.52|0
1733301300000|2024-12-04 08:35:00|4778.13|4778.13|4779.4|4779.4|4779.4|4779.4|4775.13|4775.13|0
1733301600000|2024-12-04 08:40:00|4779.55|4779.55|4783.23|4783.23|4783.23|4783.23|4777.42|4777.42|0
1733301900000|2024-12-04 08:45:00|4782.76|4782.76|4780.29|4780.29|4782.76|4782.76|4780.1|4780.1|0
1733302200000|2024-12-04 08:50:00|4780.88|4780.88|4783.09|4783.09|4783.09|4783.09|4780.41|4780.41|0
1733302500000|2024-12-04 08:55:00|4783.21|4783.21|4785.04|4785.04|4786.35|4786.35|4782.58|4782.58|0
1733302800000|2024-12-04 09:00:00|4784.96|4784.96|4792.5|4792.5|4792.5|4792.5|4784.87|4784.87|0
1733303100000|2024-12-04 09:05:00|4792.16|4792.16|4785.45|4785.45|4792.16|4792.16|4781.53|4781.53|0
1733303400000|2024-12-04 09:10:00|4784.99|4784.99|4779.32|4779.32|4785.09|4785.09|4778.75|4778.75|0
1733303700000|2024-12-04 09:15:00|4779.19|4779.19|4777.8|4777.8|4780.86|4780.86|4777.72|4777.72|0
1733304000000|2024-12-04 09:20:00|4777.72|4777.72|4771.22|4771.22|4777.72|4777.72|4770.11|4770.11|0
1733304300000|2024-12-04 09:25:00|4771.37|4771.37|4770.15|4770.15|4771.37|4771.37|4768.78|4768.78|0
1733304600000|2024-12-04 09:30:00|4769.81|4769.81|4770.53|4770.53|4770.72|4770.72|4768.51|4768.51|0
1733304900000|2024-12-04 09:35:00|4770.4|4770.4|4775.44|4775.44|4775.89|4775.89|4770.04|4770.04|0
1733305200000|2024-12-04 09:40:00|4775.52|4775.52|4775.54|4775.54|4777.13|4777.13|4774.64|4774.64|0
1733305500000|2024-12-04 09:45:00|4775.66|4775.66|4771.83|4771.83|4775.76|4775.76|4771.7|4771.7|0
1733305800000|2024-12-04 09:50:00|4771.97|4771.97|4771.91|4771.91|4773.7|4773.7|4771.67|4771.67|0
1733306100000|2024-12-04 09:55:00|4772.03|4772.03|4772.08|4772.08|4773.97|4773.97|4771.64|4771.64|0
1733306400000|2024-12-04 10:00:00|4772.21|4772.21|4770.1|4770.1|4772.42|4772.42|4767.26|4767.26|0
1733306700000|2024-12-04 10:05:00|4770.32|4770.32|4772.14|4772.14|4772.48|4772.48|4768.97|4768.97|0
1733307000000|2024-12-04 10:10:00|4772.47|4772.47|4774.55|4774.55|4774.55|4774.55|4769.2|4769.2|0
1733307300000|2024-12-04 10:15:00|4774.79|4774.79|4778.49|4778.49|4780.07|4780.07|4774.79|4774.79|0
1733307600000|2024-12-04 10:20:00|4778.15|4778.15|4772.27|4772.27|4778.15|4778.15|4772.27|4772.27|0
1733307900000|2024-12-04 10:25:00|4772.03|4772.03|4773.15|4773.15|4773.73|4773.73|4771.82|4771.82|0
1733308200000|2024-12-04 10:30:00|4773.12|4773.12|4770.43|4770.43|4773.51|4773.51|4770.26|4770.26|0
1733308500000|2024-12-04 10:35:00|4770.3|4770.3|4770.91|4770.91|4770.91|4770.91|4769.41|4769.41|0
1733308800000|2024-12-04 10:40:00|4770.68|4770.68|4772.86|4772.86|4772.86|4772.86|4770.68|4770.68|0
1733309100000|2024-12-04 10:45:00|4772.74|4772.74|4775.33|4775.33|4775.49|4775.49|4771.79|4771.79|0
1733309400000|2024-12-04 10:50:00|4775.34|4775.34|4778.47|4778.47|4778.47|4778.47|4775.34|4775.34|0
1733309700000|2024-12-04 10:55:00|4778.34|4778.34|4780.18|4780.18|4780.18|4780.18|4777.49|4777.49|0
1733310000000|2024-12-04 11:00:00|4780.11|4780.11|4780.9|4780.9|4781.16|4781.16|4779.92|4779.92|0
1733310300000|2024-12-04 11:05:00|4780.78|4780.78|4782.4|4782.4|4783.2|4783.2|4780.78|4780.78|0
1733310600000|2024-12-04 11:10:00|4782.38|4782.38|4781.75|4781.75|4782.72|4782.72|4781.59|4781.59|0
1733310900000|2024-12-04 11:15:00|4781.88|4781.88|4781.62|4781.62|4783.3|4783.3|4781.49|4781.49|0
1733311200000|2024-12-04 11:20:00|4781.95|4781.95|4782.57|4782.57|4782.81|4782.81|4781.8|4781.8|0
1733311500000|2024-12-04 11:25:00|4782.7|4782.7|4785.62|4785.62|4785.62|4785.62|4782.7|4782.7|0
1733311800000|2024-12-04 11:30:00|4785.63|4785.63|4787.19|4787.19|4787.42|4787.42|4785.32|4785.32|0
1733312100000|2024-12-04 11:35:00|4787.32|4787.32|4785.37|4785.37|4789.24|4789.24|4785.37|4785.37|0
1733312400000|2024-12-04 11:40:00|4785.03|4785.03|4782.1|4782.1|4785.17|4785.17|4782.1|4782.1|0
1733312700000|2024-12-04 11:45:00|4781.98|4781.98|4786.14|4786.14|4786.14|4786.14|4781.98|4781.98|0
1733313000000|2024-12-04 11:50:00|4786.47|4786.47|4787.06|4787.06|4788.16|4788.16|4785.98|4785.98|0
1733313300000|2024-12-04 11:55:00|4787.1|4787.1|4787.24|4787.24|4788.8|4788.8|4786.98|4786.98|0
1733313600000|2024-12-04 12:00:00|4786.96|4786.96|4791.43|4791.43|4791.43|4791.43|4786.7|4786.7|0
1733313900000|2024-12-04 12:05:00|4791.66|4791.66|4786.08|4786.08|4791.66|4791.66|4785.2|4785.2|0
1733314200000|2024-12-04 12:10:00|4786.04|4786.04|4789.79|4789.79|4790.94|4790.94|4786.04|4786.04|0
1733314500000|2024-12-04 12:15:00|4789.67|4789.67|4790.64|4790.64|4791.28|4791.28|4789.2|4789.2|0
1733314800000|2024-12-04 12:20:00|4791.26|4791.26|4793.7|4793.7|4794.18|4794.18|4791.19|4791.19|0
1733315100000|2024-12-04 12:25:00|4793.29|4793.29|4788.53|4788.53|4794.45|4794.45|4788.29|4788.29|0
1733315400000|2024-12-04 12:30:00|4788.65|4788.65|4784.36|4784.36|4789.53|4789.53|4784.36|4784.36|0
1733315700000|2024-12-04 12:35:00|4784.3|4784.3|4786.47|4786.47|4786.62|4786.62|4783.73|4783.73|0
1733316000000|2024-12-04 12:40:00|4786.35|4786.35|4784.64|4784.64|4786.51|4786.51|4784.15|4784.15|0
1733316300000|2024-12-04 12:45:00|4784.76|4784.76|4783.39|4783.39|4785.18|4785.18|4783.39|4783.39|0
1733316600000|2024-12-04 12:50:00|4783.05|4783.05|4782.48|4782.48|4783.19|4783.19|4780.25|4780.25|0
1733316900000|2024-12-04 12:55:00|4782.34|4782.34|4779.45|4779.45|4782.64|4782.64|4779.43|4779.43|0
1733317200000|2024-12-04 13:00:00|4779.99|4779.99|4776.81|4776.81|4780.85|4780.85|4776.81|4776.81|0
1733317500000|2024-12-04 13:05:00|4777.33|4777.33|4776.75|4776.75|4777.33|4777.33|4775.04|4775.04|0
1733317800000|2024-12-04 13:10:00|4776.89|4776.89|4774.39|4774.39|4776.89|4776.89|4774.05|4774.05|0
1733318100000|2024-12-04 13:15:00|4774.25|4774.25|4772.95|4772.95|4774.25|4774.25|4772.05|4772.05|0
1733318400000|2024-12-04 13:20:00|4773.17|4773.17|4770.57|4770.57|4773.17|4773.17|4770.57|4770.57|0
1733318700000|2024-12-04 13:25:00|4770.71|4770.71|4770.54|4770.54|4772.02|4772.02|4770.2|4770.2|0
1733319000000|2024-12-04 13:30:00|4770.77|4770.77|4771.99|4771.99|4773.16|4773.16|4770.77|4770.77|0
1733319300000|2024-12-04 13:35:00|4771.7|4771.7|4774.99|4774.99|4775.12|4775.12|4770.77|4770.77|0
1733319600000|2024-12-04 13:40:00|4775.12|4775.12|4776.12|4776.12|4776.61|4776.61|4772.87|4772.87|0
1733319900000|2024-12-04 13:45:00|4776.25|4776.25|4775.06|4775.06|4776.66|4776.66|4774.92|4774.92|0
1733320200000|2024-12-04 13:50:00|4774.9|4774.9|4772.74|4772.74|4774.9|4774.9|4771.76|4771.76|0
1733320500000|2024-12-04 13:55:00|4772.87|4772.87|4774.89|4774.89|4776.95|4776.95|4772.87|4772.87|0
1733320800000|2024-12-04 14:00:00|4774.76|4774.76|4775.69|4775.69|4775.69|4775.69|4772.01|4772.01|0
1733321100000|2024-12-04 14:05:00|4775.82|4775.82|4774.04|4774.04|4776.49|4776.49|4773.68|4773.68|0
1733321400000|2024-12-04 14:10:00|4773.9|4773.9|4774.27|4774.27|4777.03|4777.03|4773.83|4773.83|0
1733321700000|2024-12-04 14:15:00|4774.53|4774.53|4775.12|4775.12|4777.88|4777.88|4774.23|4774.23|0
1733322000000|2024-12-04 14:20:00|4774.79|4774.79|4774.16|4774.16|4774.79|4774.79|4772.83|4772.83|0
1733322300000|2024-12-04 14:25:00|4774.29|4774.29|4775.01|4775.01|4776.04|4776.04|4773.92|4773.92|0
1733322600000|2024-12-04 14:30:00|4775.27|4775.27|4773.86|4773.86|4775.48|4775.48|4769.25|4769.25|0
1733322900000|2024-12-04 14:35:00|4774|4774|4772|4772|4776.24|4776.24|4769.77|4769.77|0
1733323200000|2024-12-04 14:40:00|4771.87|4771.87|4772.44|4772.44|4775.43|4775.43|4770.63|4770.63|0
1733323500000|2024-12-04 14:45:00|4772.4|4772.4|4782.02|4782.02|4782.36|4782.36|4769.39|4769.39|0
1733323800000|2024-12-04 14:50:00|4782.16|4782.16|4779.72|4779.72|4783.17|4783.17|4779.28|4779.28|0
1733324100000|2024-12-04 14:55:00|4779.95|4779.95|4780.11|4780.11|4780.91|4780.91|4779.27|4779.27|0
1733324400000|2024-12-04 15:00:00|4780.38|4780.38|4772.39|4772.39|4780.38|4780.38|4771.84|4771.84|0
1733324700000|2024-12-04 15:05:00|4772.26|4772.26|4771.32|4771.32|4773.36|4773.36|4770.07|4770.07|0
1733325000000|2024-12-04 15:10:00|4770.66|4770.66|4767.74|4767.74|4770.66|4770.66|4766.18|4766.18|0
1733325300000|2024-12-04 15:15:00|4767.33|4767.33|4762.53|4762.53|4767.33|4767.33|4759.49|4759.49|0
1733325600000|2024-12-04 15:20:00|4762.55|4762.55|4766.22|4766.22|4767.02|4767.02|4762.55|4762.55|0
1733325900000|2024-12-04 15:25:00|4766.89|4766.89|4766.88|4766.88|4770.13|4770.13|4763.88|4763.88|0
1733326200000|2024-12-04 15:30:00|4766.55|4766.55|4767.4|4767.4|4768.13|4768.13|4765.68|4765.68|0
1733326500000|2024-12-04 15:35:00|4767.74|4767.74|4764.83|4764.83|4770.24|4770.24|4763.7|4763.7|0
1733326800000|2024-12-04 15:40:00|4764.87|4764.87|4767.29|4767.29|4768.04|4768.04|4763.74|4763.74|0
1733327100000|2024-12-04 15:45:00|4767.41|4767.41|4764.54|4764.54|4767.91|4767.91|4763.84|4763.84|0
1733327400000|2024-12-04 15:50:00|4763.88|4763.88|4762.96|4762.96|4764.9|4764.9|4762.96|4762.96|0
1733327700000|2024-12-04 15:55:00|4763.3|4763.3|4759.61|4759.61|4763.72|4763.72|4758.05|4758.05|0
1733328000000|2024-12-04 16:00:00|4760.1|4760.1|4758.04|4758.04|4762.9|4762.9|4758.04|4758.04|0
1733328300000|2024-12-04 16:05:00|4758.12|4758.12|4761.59|4761.59|4761.59|4761.59|4758.12|4758.12|0
1733328600000|2024-12-04 16:10:00|4761.93|4761.93|4759.62|4759.62|4764.94|4764.94|4759.18|4759.18|0
1733328900000|2024-12-04 16:15:00|4759.75|4759.75|4761.4|4761.4|4761.4|4761.4|4759.74|4759.74|0
1733329200000|2024-12-04 16:20:00|4761.07|4761.07|4761.2|4761.2|4763.23|4763.23|4760.71|4760.71|0
1733329500000|2024-12-04 16:25:00|4761.33|4761.33|4764.35|4764.35|4765.09|4765.09|4760.56|4760.56|0
1733386500000|2024-12-05 08:15:00|4785.54|4785.54|4783.38|4783.38|4789.72|4789.72|4783.25|4783.25|0
1733386800000|2024-12-05 08:20:00|4783.51|4783.51|4786.82|4786.82|4790.08|4790.08|4782.66|4782.66|0
1733387100000|2024-12-05 08:25:00|4787.75|4787.75|4791.68|4791.68|4792.05|4792.05|4785.12|4785.12|0
1733387400000|2024-12-05 08:30:00|4791.34|4791.34|4794.37|4794.37|4794.37|4794.37|4790.07|4790.07|0
1733387700000|2024-12-05 08:35:00|4794.7|4794.7|4799.1|4799.1|4799.52|4799.52|4793.62|4793.62|0
1733388000000|2024-12-05 08:40:00|4799.03|4799.03|4801.12|4801.12|4803.36|4803.36|4797.57|4797.57|0
1733388300000|2024-12-05 08:45:00|4800.88|4800.88|4796.71|4796.71|4800.88|4800.88|4794.87|4794.87|0
1733388600000|2024-12-05 08:50:00|4796.83|4796.83|4797.25|4797.25|4800.48|4800.48|4796.83|4796.83|0
1733388900000|2024-12-05 08:55:00|4797.12|4797.12|4797.72|4797.72|4798.43|4798.43|4795.43|4795.43|0
1733389200000|2024-12-05 09:00:00|4797.6|4797.6|4795.33|4795.33|4798.14|4798.14|4794.93|4794.93|0
1733389500000|2024-12-05 09:05:00|4795.69|4795.69|4790.01|4790.01|4797.95|4797.95|4790.01|4790.01|0
1733389800000|2024-12-05 09:10:00|4789.34|4789.34|4790.84|4790.84|4791.03|4791.03|4788.31|4788.31|0
1733390100000|2024-12-05 09:15:00|4790.71|4790.71|4792.18|4792.18|4792.84|4792.84|4789.38|4789.38|0
1733390400000|2024-12-05 09:20:00|4792.84|4792.84|4792.3|4792.3|4794.8|4794.8|4792.3|4792.3|0
1733390700000|2024-12-05 09:25:00|4791.87|4791.87|4790.52|4790.52|4791.87|4791.87|4788.66|4788.66|0
1733391000000|2024-12-05 09:30:00|4791.25|4791.25|4786.57|4786.57|4791.65|4791.65|4786.36|4786.36|0
1733391300000|2024-12-05 09:35:00|4786.35|4786.35|4789.25|4789.25|4789.25|4789.25|4786.35|4786.35|0
1733391600000|2024-12-05 09:40:00|4789.33|4789.33|4787.22|4787.22|4790|4790|4787.01|4787.01|0
1733391900000|2024-12-05 09:45:00|4786.55|4786.55|4783.96|4783.96|4786.55|4786.55|4782.93|4782.93|0
1733392200000|2024-12-05 09:50:00|4783.63|4783.63|4787.13|4787.13|4787.17|4787.17|4783.63|4783.63|0
1733392500000|2024-12-05 09:55:00|4787.4|4787.4|4787.14|4787.14|4788.06|4788.06|4786.46|4786.46|0
1733392800000|2024-12-05 10:00:00|4787.22|4787.22|4791.44|4791.44|4791.96|4791.96|4787.22|4787.22|0
1733393100000|2024-12-05 10:05:00|4791.68|4791.68|4790.59|4790.59|4792.17|4792.17|4790.4|4790.4|0
1733393400000|2024-12-05 10:10:00|4790.92|4790.92|4790.14|4790.14|4791|4791|4789.26|4789.26|0
1733393700000|2024-12-05 10:15:00|4789.81|4789.81|4785.85|4785.85|4790.09|4790.09|4784.15|4784.15|0
1733394000000|2024-12-05 10:20:00|4786.07|4786.07|4783.01|4783.01|4787.77|4787.77|4783.01|4783.01|0
1733394300000|2024-12-05 10:25:00|4782.79|4782.79|4782.29|4782.29|4782.86|4782.86|4781.19|4781.19|0
1733394600000|2024-12-05 10:30:00|4782.23|4782.23|4783.63|4783.63|4783.63|4783.63|4782.07|4782.07|0
1733394900000|2024-12-05 10:35:00|4784.2|4784.2|4787.93|4787.93|4788.19|4788.19|4783.62|4783.62|0
1733395200000|2024-12-05 10:40:00|4788.16|4788.16|4787.01|4787.01|4788.9|4788.9|4786.6|4786.6|0
1733395500000|2024-12-05 10:45:00|4786.88|4786.88|4782.12|4782.12|4786.92|4786.92|4782.12|4782.12|0
1733395800000|2024-12-05 10:50:00|4782.46|4782.46|4780.77|4780.77|4783.18|4783.18|4780.74|4780.74|0
1733396100000|2024-12-05 10:55:00|4780.89|4780.89|4778.91|4778.91|4782.17|4782.17|4778.91|4778.91|0
1733396400000|2024-12-05 11:00:00|4779.04|4779.04|4782.5|4782.5|4782.5|4782.5|4778.7|4778.7|0
1733396700000|2024-12-05 11:05:00|4782.83|4782.83|4779.38|4779.38|4782.83|4782.83|4779.11|4779.11|0
1733397000000|2024-12-05 11:10:00|4779.76|4779.76|4782.19|4782.19|4782.62|4782.62|4779.64|4779.64|0
1733397300000|2024-12-05 11:15:00|4782.06|4782.06|4784.61|4784.61|4785.3|4785.3|4782.06|4782.06|0
1733397600000|2024-12-05 11:20:00|4784.73|4784.73|4782.36|4782.36|4785.19|4785.19|4782.16|4782.16|0
1733397900000|2024-12-05 11:25:00|4782.69|4782.69|4782.94|4782.94|4783.51|4783.51|4782.69|4782.69|0
1733398200000|2024-12-05 11:30:00|4783.21|4783.21|4785.91|4785.91|4786.11|4786.11|4782.55|4782.55|0
1733398500000|2024-12-05 11:35:00|4785.78|4785.78|4785.74|4785.74|4786.7|4786.7|4784.87|4784.87|0
1733398800000|2024-12-05 11:40:00|4785.87|4785.87|4785.32|4785.32|4785.87|4785.87|4784.88|4784.88|0
1733399100000|2024-12-05 11:45:00|4785.37|4785.37|4786.2|4786.2|4787.45|4787.45|4785.12|4785.12|0
1733399400000|2024-12-05 11:50:00|4785.86|4785.86|4786.74|4786.74|4787.49|4787.49|4785.67|4785.67|0
1733399700000|2024-12-05 11:55:00|4786.79|4786.79|4782.51|4782.51|4787.14|4787.14|4782.14|4782.14|0
1733400000000|2024-12-05 12:00:00|4782.92|4782.92|4781.41|4781.41|4784.77|4784.77|4779.02|4779.02|0
1733400300000|2024-12-05 12:05:00|4781.07|4781.07|4783.07|4783.07|4783.67|4783.67|4781.07|4781.07|0
1733400600000|2024-12-05 12:10:00|4782.59|4782.59|4787.77|4787.77|4787.78|4787.78|4782.59|4782.59|0
1733400900000|2024-12-05 12:15:00|4787.64|4787.64|4785.28|4785.28|4787.64|4787.64|4785.22|4785.22|0
1733401200000|2024-12-05 12:20:00|4785.41|4785.41|4782.95|4782.95|4786.45|4786.45|4782.95|4782.95|0
1733401500000|2024-12-05 12:25:00|4782.81|4782.81|4777.12|4777.12|4783.72|4783.72|4776.36|4776.36|0
1733401800000|2024-12-05 12:30:00|4776.45|4776.45|4781.83|4781.83|4781.83|4781.83|4775.78|4775.78|0
1733402100000|2024-12-05 12:35:00|4781.8|4781.8|4783.73|4783.73|4783.73|4783.73|4781.8|4781.8|0
1733402400000|2024-12-05 12:40:00|4783.86|4783.86|4784.3|4784.3|4784.99|4784.99|4783.4|4783.4|0
1733402700000|2024-12-05 12:45:00|4783.97|4783.97|4782.21|4782.21|4784.67|4784.67|4782.21|4782.21|0
1733403000000|2024-12-05 12:50:00|4782.33|4782.33|4783.06|4783.06|4784.74|4784.74|4782.25|4782.25|0
1733403300000|2024-12-05 12:55:00|4783.2|4783.2|4781.82|4781.82|4783.96|4783.96|4781.57|4781.57|0
1733403600000|2024-12-05 13:00:00|4781.48|4781.48|4782.17|4782.17|4782.5|4782.5|4780.3|4780.3|0
1733403900000|2024-12-05 13:05:00|4781.76|4781.76|4778.79|4778.79|4783.76|4783.76|4778.79|4778.79|0
1733404200000|2024-12-05 13:10:00|4778.66|4778.66|4774.4|4774.4|4778.73|4778.73|4774.4|4774.4|0
1733404500000|2024-12-05 13:15:00|4774.26|4774.26|4774.27|4774.27|4774.42|4774.42|4771.54|4771.54|0
1733404800000|2024-12-05 13:20:00|4774.39|4774.39|4773.74|4773.74|4774.88|4774.88|4773.34|4773.34|0
1733405100000|2024-12-05 13:25:00|4773.58|4773.58|4775.17|4775.17|4775.37|4775.37|4772.4|4772.4|0
1733405400000|2024-12-05 13:30:00|4774.5|4774.5|4779.18|4779.18|4780.46|4780.46|4774.5|4774.5|0
1733405700000|2024-12-05 13:35:00|4779.84|4779.84|4780.93|4780.93|4781.86|4781.86|4779.56|4779.56|0
1733406000000|2024-12-05 13:40:00|4780.77|4780.77|4782.33|4782.33|4783.51|4783.51|4780.63|4780.63|0
1733406300000|2024-12-05 13:45:00|4784.78|4784.78|4781.32|4781.32|4785.53|4785.53|4780.58|4780.58|0
1733406600000|2024-12-05 13:50:00|4781.4|4781.4|4783.32|4783.32|4783.96|4783.96|4781.4|4781.4|0
1733406900000|2024-12-05 13:55:00|4782.98|4782.98|4785.28|4785.28|4785.28|4785.28|4782.94|4782.94|0
1733407200000|2024-12-05 14:00:00|4785.61|4785.61|4783.86|4783.86|4786.28|4786.28|4781.76|4781.76|0
1733407500000|2024-12-05 14:05:00|4784.2|4784.2|4787.08|4787.08|4787.08|4787.08|4783.35|4783.35|0
1733407800000|2024-12-05 14:10:00|4787.22|4787.22|4788.7|4788.7|4788.7|4788.7|4785.88|4785.88|0
1733408100000|2024-12-05 14:15:00|4788.77|4788.77|4789.5|4789.5|4790.31|4790.31|4788.24|4788.24|0
1733408400000|2024-12-05 14:20:00|4789.43|4789.43|4788.02|4788.02|4790.69|4790.69|4787.74|4787.74|0
1733408700000|2024-12-05 14:25:00|4787.79|4787.79|4789.19|4789.19|4789.35|4789.35|4787.62|4787.62|0
1733409000000|2024-12-05 14:30:00|4788.86|4788.86|4790.44|4790.44|4791.18|4791.18|4788.05|4788.05|0
1733409300000|2024-12-05 14:35:00|4790.32|4790.32|4799.1|4799.1|4800.04|4800.04|4790.32|4790.32|0
1733409600000|2024-12-05 14:40:00|4799.17|4799.17|4801.39|4801.39|4803.11|4803.11|4798.31|4798.31|0
1733409900000|2024-12-05 14:45:00|4800.72|4800.72|4800.49|4800.49|4801.21|4801.21|4797.15|4797.15|0
1733410200000|2024-12-05 14:50:00|4800.62|4800.62|4800.44|4800.44|4802.56|4802.56|4799.59|4799.59|0
1733410500000|2024-12-05 14:55:00|4800.31|4800.31|4803.36|4803.36|4803.73|4803.73|4800.31|4800.31|0
1733410800000|2024-12-05 15:00:00|4803.31|4803.31|4805.07|4805.07|4809.45|4809.45|4802.58|4802.58|0
1733411100000|2024-12-05 15:05:00|4805.14|4805.14|4803.6|4803.6|4806.89|4806.89|4803.2|4803.2|0
1733411400000|2024-12-05 15:10:00|4803.47|4803.47|4800.39|4800.39|4803.47|4803.47|4799.81|4799.81|0
1733411700000|2024-12-05 15:15:00|4800.26|4800.26|4799.78|4799.78|4801.31|4801.31|4795.9|4795.9|0
1733412000000|2024-12-05 15:20:00|4799.64|4799.64|4800.56|4800.56|4802.5|4802.5|4799.64|4799.64|0
1733412300000|2024-12-05 15:25:00|4800.44|4800.44|4799.9|4799.9|4800.44|4800.44|4799.1|4799.1|0
1733412600000|2024-12-05 15:30:00|4799.43|4799.43|4799.95|4799.95|4801.52|4801.52|4798.89|4798.89|0
1733412900000|2024-12-05 15:35:00|4800.21|4800.21|4799.62|4799.62|4800.42|4800.42|4798.55|4798.55|0
1733413200000|2024-12-05 15:40:00|4800.29|4800.29|4801.65|4801.65|4802.21|4802.21|4798.2|4798.2|0
1733413500000|2024-12-05 15:45:00|4801.99|4801.99|4803.14|4803.14|4803.61|4803.61|4801.71|4801.71|0
1733413800000|2024-12-05 15:50:00|4803.06|4803.06|4804.58|4804.58|4805.87|4805.87|4803.06|4803.06|0
1733414100000|2024-12-05 15:55:00|4804.24|4804.24|4804.5|4804.5|4805.89|4805.89|4803.32|4803.32|0
1733414400000|2024-12-05 16:00:00|4804.52|4804.52|4804.72|4804.72|4805.96|4805.96|4804.35|4804.35|0
1733414700000|2024-12-05 16:05:00|4804.85|4804.85|4805.03|4805.03|4806.12|4806.12|4804.05|4804.05|0
1733415000000|2024-12-05 16:10:00|4804.91|4804.91|4808.32|4808.32|4808.73|4808.73|4804.91|4804.91|0
1733415300000|2024-12-05 16:15:00|4808.11|4808.11|4807.9|4807.9|4809.06|4809.06|4806.57|4806.57|0
1733415600000|2024-12-05 16:20:00|4807.77|4807.77|4808.47|4808.47|4808.52|4808.52|4806.29|4806.29|0
1733415900000|2024-12-05 16:25:00|4808.34|4808.34|4811.24|4811.24|4813.62|4813.62|4807.77|4807.77|0
1733472900000|2024-12-06 08:15:00|4820.08|4820.08|4814.55|4814.55|4823.33|4823.33|4814.55|4814.55|0
1733473200000|2024-12-06 08:20:00|4814.61|4814.61|4816.01|4816.01|4818.72|4818.72|4814.61|4814.61|0
1733473500000|2024-12-06 08:25:00|4815.86|4815.86|4806.85|4806.85|4815.86|4815.86|4806.67|4806.67|0
1733473800000|2024-12-06 08:30:00|4806.89|4806.89|4802.3|4802.3|4806.89|4806.89|4801.3|4801.3|0
1733474100000|2024-12-06 08:35:00|4802.22|4802.22|4805.27|4805.27|4805.27|4805.27|4801.87|4801.87|0
1733474400000|2024-12-06 08:40:00|4805.35|4805.35|4811.66|4811.66|4811.78|4811.78|4805.35|4805.35|0
1733474700000|2024-12-06 08:45:00|4812.33|4812.33|4809.14|4809.14|4812.33|4812.33|4806.6|4806.6|0
1733475000000|2024-12-06 08:50:00|4808.8|4808.8|4810.83|4810.83|4814.29|4814.29|4808.8|4808.8|0
1733475300000|2024-12-06 08:55:00|4811.05|4811.05|4806.92|4806.92|4811.05|4811.05|4806.28|4806.28|0
1733475600000|2024-12-06 09:00:00|4806.47|4806.47|4808.26|4808.26|4810.28|4810.28|4806.47|4806.47|0
1733475900000|2024-12-06 09:05:00|4808.13|4808.13|4809.96|4809.96|4811.96|4811.96|4805.23|4805.23|0
1733476200000|2024-12-06 09:10:00|4810.34|4810.34|4813.96|4813.96|4813.96|4813.96|4810.34|4810.34|0
1733476500000|2024-12-06 09:15:00|4813.63|4813.63|4813.39|4813.39|4814.91|4814.91|4809.84|4809.84|0
1733476800000|2024-12-06 09:20:00|4813.51|4813.51|4819.31|4819.31|4820.49|4820.49|4813.27|4813.27|0
1733477100000|2024-12-06 09:25:00|4819.43|4819.43|4817.68|4817.68|4822.38|4822.38|4817.68|4817.68|0
1733477400000|2024-12-06 09:30:00|4818.01|4818.01|4818.04|4818.04|4819.49|4819.49|4817.16|4817.16|0
1733477700000|2024-12-06 09:35:00|4817.71|4817.71|4815.28|4815.28|4817.92|4817.92|4815.23|4815.23|0
1733478000000|2024-12-06 09:40:00|4815.34|4815.34|4813.74|4813.74|4815.39|4815.39|4812.71|4812.71|0
1733478300000|2024-12-06 09:45:00|4813.41|4813.41|4815.79|4815.79|4815.8|4815.8|4813.2|4813.2|0
1733478600000|2024-12-06 09:50:00|4815.68|4815.68|4817.72|4817.72|4817.72|4817.72|4815.14|4815.14|0
1733478900000|2024-12-06 09:55:00|4818.05|4818.05|4817.84|4817.84|4818.2|4818.2|4816.91|4816.91|0
1733479200000|2024-12-06 10:00:00|4817.81|4817.81|4821.05|4821.05|4821.48|4821.48|4817.47|4817.47|0
1733479500000|2024-12-06 10:05:00|4820.97|4820.97|4823.42|4823.42|4824.13|4824.13|4820.89|4820.89|0
1733479800000|2024-12-06 10:10:00|4823.08|4823.08|4824.52|4824.52|4826.39|4826.39|4822.95|4822.95|0
1733480100000|2024-12-06 10:15:00|4824.85|4824.85|4827.8|4827.8|4827.84|4827.84|4824.85|4824.85|0
1733480400000|2024-12-06 10:20:00|4828.33|4828.33|4826.85|4826.85|4828.56|4828.56|4826.34|4826.34|0
1733480700000|2024-12-06 10:25:00|4827.52|4827.52|4826.97|4826.97|4827.52|4827.52|4824.31|4824.31|0
1733481000000|2024-12-06 10:30:00|4826.96|4826.96|4828.71|4828.71|4828.71|4828.71|4825.64|4825.64|0
1733481300000|2024-12-06 10:35:00|4828.59|4828.59|4826.5|4826.5|4828.79|4828.79|4826.5|4826.5|0
1733481600000|2024-12-06 10:40:00|4826.43|4826.43|4825.72|4825.72|4828.74|4828.74|4824.84|4824.84|0
1733481900000|2024-12-06 10:45:00|4825.39|4825.39|4830.7|4830.7|4830.96|4830.96|4825.35|4825.35|0
1733482200000|2024-12-06 10:50:00|4830.37|4830.37|4832.12|4832.12|4832.67|4832.67|4830.37|4830.37|0
1733482500000|2024-12-06 10:55:00|4832.05|4832.05|4831.13|4831.13|4834.58|4834.58|4830.77|4830.77|0
1733482800000|2024-12-06 11:00:00|4831.47|4831.47|4832.34|4832.34|4833.16|4833.16|4831.47|4831.47|0
1733483100000|2024-12-06 11:05:00|4832.29|4832.29|4831.96|4831.96|4833.68|4833.68|4831.96|4831.96|0
1733483400000|2024-12-06 11:10:00|4832.29|4832.29|4829.13|4829.13|4833.45|4833.45|4828.8|4828.8|0
1733483700000|2024-12-06 11:15:00|4829.47|4829.47|4829.79|4829.79|4830.47|4830.47|4828.53|4828.53|0
1733484000000|2024-12-06 11:20:00|4829.83|4829.83|4826.86|4826.86|4830.41|4830.41|4826.79|4826.79|0
1733484300000|2024-12-06 11:25:00|4826.87|4826.87|4826.36|4826.36|4828.01|4828.01|4826.36|4826.36|0
1733484600000|2024-12-06 11:30:00|4826.49|4826.49|4826.81|4826.81|4828.02|4828.02|4825.82|4825.82|0
1733484900000|2024-12-06 11:35:00|4826.69|4826.69|4824.05|4824.05|4826.69|4826.69|4823.71|4823.71|0
1733485200000|2024-12-06 11:40:00|4824.09|4824.09|4819.63|4819.63|4824.09|4824.09|4819.16|4819.16|0
1733485500000|2024-12-06 11:45:00|4819.29|4819.29|4818.45|4818.45|4819.62|4819.62|4817.98|4817.98|0
1733485800000|2024-12-06 11:50:00|4818.33|4818.33|4819.35|4819.35|4819.63|4819.63|4818.2|4818.2|0
1733486100000|2024-12-06 11:55:00|4819.69|4819.69|4819.16|4819.16|4819.69|4819.69|4817.5|4817.5|0
1733486400000|2024-12-06 12:00:00|4819.1|4819.1|4820.36|4820.36|4820.9|4820.9|4818.64|4818.64|0
1733486700000|2024-12-06 12:05:00|4820.23|4820.23|4816.39|4816.39|4820.23|4820.23|4816.09|4816.09|0
1733487000000|2024-12-06 12:10:00|4816.8|4816.8|4816.17|4816.17|4817.35|4817.35|4815.64|4815.64|0
1733487300000|2024-12-06 12:15:00|4816.51|4816.51|4817.85|4817.85|4818.53|4818.53|4816.29|4816.29|0
1733487600000|2024-12-06 12:20:00|4817.52|4817.52|4814.04|4814.04|4817.52|4817.52|4813.8|4813.8|0
1733487900000|2024-12-06 12:25:00|4813.71|4813.71|4814.92|4814.92|4814.92|4814.92|4812.3|4812.3|0
1733488200000|2024-12-06 12:30:00|4815.78|4815.78|4815.71|4815.71|4817.22|4817.22|4815.71|4815.71|0
1733488500000|2024-12-06 12:35:00|4815.63|4815.63|4816.73|4816.73|4817.34|4817.34|4814.88|4814.88|0
1733488800000|2024-12-06 12:40:00|4816.94|4816.94|4816.89|4816.89|4817.32|4817.32|4816.27|4816.27|0
1733489100000|2024-12-06 12:45:00|4816.81|4816.81|4816.72|4816.72|4817.31|4817.31|4816.04|4816.04|0
1733489400000|2024-12-06 12:50:00|4816.39|4816.39|4816.5|4816.5|4816.65|4816.65|4814.85|4814.85|0
1733489700000|2024-12-06 12:55:00|4815.83|4815.83|4813.25|4813.25|4815.83|4815.83|4813.25|4813.25|0
1733490000000|2024-12-06 13:00:00|4813.13|4813.13|4811.82|4811.82|4813.13|4813.13|4811.66|4811.66|0
1733490300000|2024-12-06 13:05:00|4811.37|4811.37|4813.88|4813.88|4813.88|4813.88|4811.37|4811.37|0
1733490600000|2024-12-06 13:10:00|4814.22|4814.22|4814.42|4814.42|4814.42|4814.42|4812.14|4812.14|0
1733490900000|2024-12-06 13:15:00|4814.76|4814.76|4814.3|4814.3|4814.76|4814.76|4813.93|4813.93|0
1733491200000|2024-12-06 13:20:00|4814.17|4814.17|4816.01|4816.01|4816.01|4816.01|4813.2|4813.2|0
1733491500000|2024-12-06 13:25:00|4815.94|4815.94|4814.85|4814.85|4816.62|4816.62|4814.78|4814.78|0
1733491800000|2024-12-06 13:30:00|4812.53|4812.53|4813.64|4813.64|4814.06|4814.06|4808.44|4808.44|0
1733492100000|2024-12-06 13:35:00|4813.58|4813.58|4817|4817|4817|4817|4810.99|4810.99|0
1733492400000|2024-12-06 13:40:00|4817.22|4817.22|4816.81|4816.81|4817.22|4817.22|4813.78|4813.78|0
1733492700000|2024-12-06 13:45:00|4817.15|4817.15|4814.23|4814.23|4817.88|4817.88|4813.07|4813.07|0
1733493000000|2024-12-06 13:50:00|4814.08|4814.08|4811.45|4811.45|4814.95|4814.95|4811.29|4811.29|0
1733493300000|2024-12-06 13:55:00|4811.12|4811.12|4808.77|4808.77|4811.64|4811.64|4808.16|4808.16|0
1733493600000|2024-12-06 14:00:00|4808.89|4808.89|4809.98|4809.98|4810.56|4810.56|4805.5|4805.5|0
1733493900000|2024-12-06 14:05:00|4809.9|4809.9|4812.06|4812.06|4812.06|4812.06|4808.03|4808.03|0
1733494200000|2024-12-06 14:10:00|4811.39|4811.39|4805.44|4805.44|4811.83|4811.83|4802.37|4802.37|0
1733494500000|2024-12-06 14:15:00|4806.24|4806.24|4804.08|4804.08|4806.24|4806.24|4803.49|4803.49|0
1733494800000|2024-12-06 14:20:00|4803.92|4803.92|4801.37|4801.37|4804.74|4804.74|4801.37|4801.37|0
1733495100000|2024-12-06 14:25:00|4801.5|4801.5|4802.89|4802.89|4803.83|4803.83|4801.44|4801.44|0
1733495400000|2024-12-06 14:30:00|4803.03|4803.03|4796.11|4796.11|4803.43|4803.43|4789.28|4789.28|0
1733495700000|2024-12-06 14:35:00|4796.34|4796.34|4799.2|4799.2|4799.2|4799.2|4793.03|4793.03|0
1733496000000|2024-12-06 14:40:00|4798.86|4798.86|4798.33|4798.33|4798.86|4798.86|4794.26|4794.26|0
1733496300000|2024-12-06 14:45:00|4798.54|4798.54|4793.96|4793.96|4798.55|4798.55|4793.49|4793.49|0
1733496600000|2024-12-06 14:50:00|4794.23|4794.23|4783.25|4783.25|4794.89|4794.89|4783.25|4783.25|0
1733496900000|2024-12-06 14:55:00|4783.31|4783.31|4784.84|4784.84|4784.84|4784.84|4782.56|4782.56|0
1733497200000|2024-12-06 15:00:00|4785.18|4785.18|4786.04|4786.04|4787.1|4787.1|4781.71|4781.71|0
1733497500000|2024-12-06 15:05:00|4785.71|4785.71|4789.5|4789.5|4792.23|4792.23|4785.23|4785.23|0
1733497800000|2024-12-06 15:10:00|4789.37|4789.37|4777.14|4777.14|4789.76|4789.76|4777.14|4777.14|0
1733498100000|2024-12-06 15:15:00|4777.54|4777.54|4778.39|4778.39|4778.53|4778.53|4775.95|4775.95|0
1733498400000|2024-12-06 15:20:00|4778.27|4778.27|4774.28|4774.28|4779.44|4779.44|4774.08|4774.08|0
1733498700000|2024-12-06 15:25:00|4773.61|4773.61|4774.48|4774.48|4777.29|4777.29|4773.33|4773.33|0
1733499000000|2024-12-06 15:30:00|4774.22|4774.22|4775.43|4775.43|4776.19|4776.19|4772.24|4772.24|0
1733499300000|2024-12-06 15:35:00|4775.45|4775.45|4775.42|4775.42|4779.25|4779.25|4774.04|4774.04|0
1733499600000|2024-12-06 15:40:00|4775.55|4775.55|4780.38|4780.38|4780.98|4780.98|4775.14|4775.14|0
1733499900000|2024-12-06 15:45:00|4780.25|4780.25|4779.62|4779.62|4781.84|4781.84|4778.5|4778.5|0
1733500200000|2024-12-06 15:50:00|4779.95|4779.95|4781.15|4781.15|4781.82|4781.82|4779.26|4779.26|0
1733500500000|2024-12-06 15:55:00|4781.29|4781.29|4781.26|4781.26|4783.39|4783.39|4780.1|4780.1|0
1733500800000|2024-12-06 16:00:00|4781.38|4781.38|4780.82|4780.82|4782.12|4782.12|4778.51|4778.51|0
1733501100000|2024-12-06 16:05:00|4780.9|4780.9|4776.86|4776.86|4781.03|4781.03|4776.6|4776.6|0
1733501400000|2024-12-06 16:10:00|4776.79|4776.79|4778.9|4778.9|4779.01|4779.01|4775.35|4775.35|0
1733501700000|2024-12-06 16:15:00|4778.57|4778.57|4779.89|4779.89|4780.37|4780.37|4778.57|4778.57|0
1733502000000|2024-12-06 16:20:00|4780.22|4780.22|4779.79|4779.79|4782.15|4782.15|4779.18|4779.18|0
1733502300000|2024-12-06 16:25:00|4779.91|4779.91|4781.9|4781.9|4783.1|4783.1|4779.91|4779.91|0
1733732100000|2024-12-09 08:15:00|4811.1|4811.1|4812.25|4812.25|4814.77|4814.77|4810.9|4810.9|0
1733732400000|2024-12-09 08:20:00|4812.38|4812.38|4805.16|4805.16|4812.5|4812.5|4804.75|4804.75|0
1733732700000|2024-12-09 08:25:00|4804.49|4804.49|4805.03|4805.03|4805.15|4805.15|4802.81|4802.81|0
1733733000000|2024-12-09 08:30:00|4805.7|4805.7|4809.16|4809.16|4809.26|4809.26|4805.3|4805.3|0
1733733300000|2024-12-09 08:35:00|4809.31|4809.31|4810.66|4810.66|4811.27|4811.27|4808.16|4808.16|0
1733733600000|2024-12-09 08:40:00|4810.58|4810.58|4811.17|4811.17|4812.16|4812.16|4808.89|4808.89|0
1733733900000|2024-12-09 08:45:00|4811.5|4811.5|4807.16|4807.16|4813.11|4813.11|4807.16|4807.16|0
1733734200000|2024-12-09 08:50:00|4807.28|4807.28|4811.02|4811.02|4812.31|4812.31|4807.28|4807.28|0
1733734500000|2024-12-09 08:55:00|4811.35|4811.35|4815.52|4815.52|4815.67|4815.67|4811.35|4811.35|0
1733734800000|2024-12-09 09:00:00|4815.18|4815.18|4814.29|4814.29|4815.44|4815.44|4809.48|4809.48|0
1733735100000|2024-12-09 09:05:00|4814.96|4814.96|4816.95|4816.95|4820.04|4820.04|4812.18|4812.18|0
1733735400000|2024-12-09 09:10:00|4817.26|4817.26|4819.88|4819.88|4820.23|4820.23|4817.1|4817.1|0
1733735700000|2024-12-09 09:15:00|4820.03|4820.03|4820.51|4820.51|4821.43|4821.43|4818.79|4818.79|0
1733736000000|2024-12-09 09:20:00|4820.43|4820.43|4819.06|4819.06|4820.43|4820.43|4817.69|4817.69|0
1733736300000|2024-12-09 09:25:00|4819.11|4819.11|4821.01|4821.01|4822|4822|4818.83|4818.83|0
1733736600000|2024-12-09 09:30:00|4821.07|4821.07|4820.52|4820.52|4821.82|4821.82|4819.02|4819.02|0
1733736900000|2024-12-09 09:35:00|4820.45|4820.45|4827.08|4827.08|4827.5|4827.5|4820.12|4820.12|0
1733737200000|2024-12-09 09:40:00|4826.74|4826.74|4824.05|4824.05|4826.74|4826.74|4823.57|4823.57|0
1733737500000|2024-12-09 09:45:00|4824.13|4824.13|4824.57|4824.57|4826.73|4826.73|4823.3|4823.3|0
1733737800000|2024-12-09 09:50:00|4824.63|4824.63|4823.48|4823.48|4824.68|4824.68|4822.67|4822.67|0
1733738100000|2024-12-09 09:55:00|4823.82|4823.82|4827.79|4827.79|4828.01|4828.01|4823.48|4823.48|0
1733738400000|2024-12-09 10:00:00|4827.86|4827.86|4826.07|4826.07|4827.87|4827.87|4825.72|4825.72|0
1733738700000|2024-12-09 10:05:00|4826.3|4826.3|4824.48|4824.48|4826.3|4826.3|4823.8|4823.8|0
1733739000000|2024-12-09 10:10:00|4824.75|4824.75|4823.89|4823.89|4825.2|4825.2|4821.5|4821.5|0
1733739300000|2024-12-09 10:15:00|4824.55|4824.55|4823.38|4823.38|4825.95|4825.95|4823.15|4823.15|0
1733739600000|2024-12-09 10:20:00|4823.65|4823.65|4824.75|4824.75|4825.74|4825.74|4823.65|4823.65|0
1733739900000|2024-12-09 10:25:00|4824.63|4824.63|4821.57|4821.57|4824.63|4824.63|4821.57|4821.57|0
1733740200000|2024-12-09 10:30:00|4821.33|4821.33|4820.45|4820.45|4821.96|4821.96|4819.78|4819.78|0
1733740500000|2024-12-09 10:35:00|4820.53|4820.53|4822.36|4822.36|4822.74|4822.74|4820.53|4820.53|0
1733740800000|2024-12-09 10:40:00|4822.1|4822.1|4824.73|4824.73|4825.51|4825.51|4821.79|4821.79|0
1733741100000|2024-12-09 10:45:00|4824.85|4824.85|4827.81|4827.81|4828.52|4828.52|4824.85|4824.85|0
1733741400000|2024-12-09 10:50:00|4828.05|4828.05|4830.24|4830.24|4830.24|4830.24|4827.87|4827.87|0
1733741700000|2024-12-09 10:55:00|4830.31|4830.31|4831.55|4831.55|4831.8|4831.8|4828.44|4828.44|0
1733742000000|2024-12-09 11:00:00|4831.77|4831.77|4829.71|4829.71|4833.17|4833.17|4829.71|4829.71|0
1733742300000|2024-12-09 11:05:00|4829.74|4829.74|4827.27|4827.27|4829.8|4829.8|4827.24|4827.24|0
1733742600000|2024-12-09 11:10:00|4827.39|4827.39|4836.4|4836.4|4836.92|4836.92|4826.83|4826.83|0
1733742900000|2024-12-09 11:15:00|4836.63|4836.63|4837.66|4837.66|4837.66|4837.66|4835.93|4835.93|0
1733743200000|2024-12-09 11:20:00|4838.33|4838.33|4837.16|4837.16|4841.7|4841.7|4837.16|4837.16|0
1733743500000|2024-12-09 11:25:00|4836.79|4836.79|4837.15|4837.15|4840.17|4840.17|4836.79|4836.79|0
1733743800000|2024-12-09 11:30:00|4838.15|4838.15|4836.24|4836.24|4839.18|4839.18|4834.75|4834.75|0
1733744100000|2024-12-09 11:35:00|4836.05|4836.05|4834.83|4834.83|4836.05|4836.05|4833.98|4833.98|0
1733744400000|2024-12-09 11:40:00|4834.84|4834.84|4833.4|4833.4|4837.29|4837.29|4833.4|4833.4|0
1733744700000|2024-12-09 11:45:00|4834.07|4834.07|4833.46|4833.46|4834.64|4834.64|4831.77|4831.77|0
1733745000000|2024-12-09 11:50:00|4833.79|4833.79|4831.89|4831.89|4835.35|4835.35|4831.78|4831.78|0
1733745300000|2024-12-09 11:55:00|4831.63|4831.63|4831.17|4831.17|4831.92|4831.92|4830.16|4830.16|0
1733745600000|2024-12-09 12:00:00|4831.44|4831.44|4832.08|4832.08|4832.83|4832.83|4829.95|4829.95|0
1733745900000|2024-12-09 12:05:00|4832.21|4832.21|4837.27|4837.27|4838.08|4838.08|4830.7|4830.7|0
1733746200000|2024-12-09 12:10:00|4836.94|4836.94|4836.28|4836.28|4838.3|4838.3|4835.96|4835.96|0
1733746500000|2024-12-09 12:15:00|4835.95|4835.95|4834.16|4834.16|4837.24|4837.24|4834.16|4834.16|0
1733746800000|2024-12-09 12:20:00|4834.03|4834.03|4834.27|4834.27|4834.53|4834.53|4833.2|4833.2|0
1733747100000|2024-12-09 12:25:00|4833.93|4833.93|4833.93|4833.93|4835.11|4835.11|4833.6|4833.6|0
1733747400000|2024-12-09 12:30:00|4834.2|4834.2|4834.48|4834.48|4835.13|4835.13|4834.2|4834.2|0
1733747700000|2024-12-09 12:35:00|4834.14|4834.14|4838.2|4838.2|4839.25|4839.25|4834.01|4834.01|0
1733748000000|2024-12-09 12:40:00|4837.87|4837.87|4836.96|4836.96|4838.12|4838.12|4836.35|4836.35|0
1733748300000|2024-12-09 12:45:00|4837.29|4837.29|4837.42|4837.42|4837.99|4837.99|4836.89|4836.89|0
1733748600000|2024-12-09 12:50:00|4837.09|4837.09|4838|4838|4838.48|4838.48|4836.37|4836.37|0
1733748900000|2024-12-09 12:55:00|4838.4|4838.4|4835.21|4835.21|4840.71|4840.71|4835.08|4835.08|0
1733749200000|2024-12-09 13:00:00|4835.55|4835.55|4837.2|4837.2|4838.88|4838.88|4835.55|4835.55|0
1733749500000|2024-12-09 13:05:00|4837.23|4837.23|4836.52|4836.52|4838.56|4838.56|4836.06|4836.06|0
1733749800000|2024-12-09 13:10:00|4836.45|4836.45|4836.15|4836.15|4836.73|4836.73|4835.27|4835.27|0
1733750100000|2024-12-09 13:15:00|4836.14|4836.14|4835.75|4835.75|4836.24|4836.24|4835.55|4835.55|0
1733750400000|2024-12-09 13:20:00|4835.89|4835.89|4836.22|4836.22|4836.97|4836.97|4835.34|4835.34|0
1733750700000|2024-12-09 13:25:00|4836.09|4836.09|4836.36|4836.36|4836.6|4836.6|4834.5|4834.5|0
1733751000000|2024-12-09 13:30:00|4835.89|4835.89|4833.53|4833.53|4835.89|4835.89|4831.97|4831.97|0
1733751300000|2024-12-09 13:35:00|4833.4|4833.4|4834.03|4834.03|4835.28|4835.28|4831.91|4831.91|0
1733751600000|2024-12-09 13:40:00|4834.11|4834.11|4830.94|4830.94|4834.11|4834.11|4830.82|4830.82|0
1733751900000|2024-12-09 13:45:00|4831.27|4831.27|4829.13|4829.13|4832.42|4832.42|4828.7|4828.7|0
1733752200000|2024-12-09 13:50:00|4828.8|4828.8|4826.84|4826.84|4829.16|4829.16|4826.77|4826.77|0
1733752500000|2024-12-09 13:55:00|4826.83|4826.83|4829.13|4829.13|4830.02|4830.02|4826.07|4826.07|0
1733752800000|2024-12-09 14:00:00|4828.99|4828.99|4830.77|4830.77|4830.91|4830.91|4828.99|4828.99|0
1733753100000|2024-12-09 14:05:00|4830.84|4830.84|4832.04|4832.04|4832.6|4832.6|4829.73|4829.73|0
1733753400000|2024-12-09 14:10:00|4831.96|4831.96|4832.2|4832.2|4832.67|4832.67|4831.04|4831.04|0
1733753700000|2024-12-09 14:15:00|4831.86|4831.86|4831.5|4831.5|4831.86|4831.86|4830.26|4830.26|0
1733754000000|2024-12-09 14:20:00|4831.38|4831.38|4833.61|4833.61|4833.76|4833.76|4831.28|4831.28|0
1733754300000|2024-12-09 14:25:00|4833.48|4833.48|4834.71|4834.71|4835.95|4835.95|4832.8|4832.8|0
1733754600000|2024-12-09 14:30:00|4834.38|4834.38|4834.56|4834.56|4838.62|4838.62|4831.16|4831.16|0
1733754900000|2024-12-09 14:35:00|4834.43|4834.43|4833.49|4833.49|4836.19|4836.19|4833.38|4833.38|0
1733755200000|2024-12-09 14:40:00|4833.55|4833.55|4833.67|4833.67|4833.8|4833.8|4830.85|4830.85|0
1733755500000|2024-12-09 14:45:00|4833.68|4833.68|4838.56|4838.56|4838.56|4838.56|4833.34|4833.34|0
1733755800000|2024-12-09 14:50:00|4839.35|4839.35|4839.26|4839.26|4841.93|4841.93|4838.38|4838.38|0
1733756100000|2024-12-09 14:55:00|4839.2|4839.2|4840.42|4840.42|4841.45|4841.45|4839.2|4839.2|0
1733756400000|2024-12-09 15:00:00|4840.27|4840.27|4837.85|4837.85|4840.66|4840.66|4837.85|4837.85|0
1733756700000|2024-12-09 15:05:00|4838.18|4838.18|4836.39|4836.39|4838.18|4838.18|4834.58|4834.58|0
1733757000000|2024-12-09 15:10:00|4836.32|4836.32|4840.95|4840.95|4840.95|4840.95|4836|4836|0
1733757300000|2024-12-09 15:15:00|4840.81|4840.81|4833.69|4833.69|4840.81|4840.81|4833.69|4833.69|0
1733757600000|2024-12-09 15:20:00|4833.57|4833.57|4827.6|4827.6|4833.8|4833.8|4825.92|4825.92|0
1733757900000|2024-12-09 15:25:00|4827.87|4827.87|4822.66|4822.66|4827.87|4827.87|4822.41|4822.41|0
1733758200000|2024-12-09 15:30:00|4823.46|4823.46|4821.03|4821.03|4824.61|4824.61|4820.43|4820.43|0
1733758500000|2024-12-09 15:35:00|4820.9|4820.9|4820.33|4820.33|4823.03|4823.03|4818.4|4818.4|0
1733758800000|2024-12-09 15:40:00|4820.1|4820.1|4813.95|4813.95|4820.9|4820.9|4813.83|4813.83|0
1733759100000|2024-12-09 15:45:00|4813.97|4813.97|4813.12|4813.12|4814.81|4814.81|4812.09|4812.09|0
1733759400000|2024-12-09 15:50:00|4813.18|4813.18|4811.21|4811.21|4814.47|4814.47|4811.21|4811.21|0
1733759700000|2024-12-09 15:55:00|4811.09|4811.09|4809.72|4809.72|4811.09|4811.09|4808.03|4808.03|0
1733760000000|2024-12-09 16:00:00|4810.14|4810.14|4809.66|4809.66|4811.31|4811.31|4805.81|4805.81|0
1733760300000|2024-12-09 16:05:00|4809.33|4809.33|4809.86|4809.86|4812.45|4812.45|4809.33|4809.33|0
1733760600000|2024-12-09 16:10:00|4810.01|4810.01|4810.38|4810.38|4812.72|4812.72|4809.1|4809.1|0
1733760900000|2024-12-09 16:15:00|4810.3|4810.3|4812.52|4812.52|4812.52|4812.52|4809.63|4809.63|0
1733761200000|2024-12-09 16:20:00|4812.44|4812.44|4816.04|4816.04|4816.28|4816.28|4812.37|4812.37|0
1733761500000|2024-12-09 16:25:00|4815.71|4815.71|4817.62|4817.62|4819.99|4819.99|4815.71|4815.71|0
1733818500000|2024-12-10 08:15:00|4806.81|4806.81|4810.42|4810.42|4813.92|4813.92|4806.14|4806.14|0
1733818800000|2024-12-10 08:20:00|4810.26|4810.26|4813.88|4813.88|4816.04|4816.04|4807.25|4807.25|0
1733819100000|2024-12-10 08:25:00|4813.21|4813.21|4811.4|4811.4|4815.38|4815.38|4810.99|4810.99|0
1733819400000|2024-12-10 08:30:00|4810.74|4810.74|4812.66|4812.66|4812.66|4812.66|4805.75|4805.75|0
1733819700000|2024-12-10 08:35:00|4812.93|4812.93|4813.29|4813.29|4814.78|4814.78|4812.15|4812.15|0
1733820000000|2024-12-10 08:40:00|4812.96|4812.96|4812.89|4812.89|4814.57|4814.57|4811.38|4811.38|0
1733820300000|2024-12-10 08:45:00|4813.01|4813.01|4806.16|4806.16|4814.06|4814.06|4806.16|4806.16|0
1733820600000|2024-12-10 08:50:00|4806.49|4806.49|4808.92|4808.92|4810.46|4810.46|4806.41|4806.41|0
1733820900000|2024-12-10 08:55:00|4808.84|4808.84|4807.75|4807.75|4809.11|4809.11|4806.16|4806.16|0
1733821200000|2024-12-10 09:00:00|4807.35|4807.35|4813.93|4813.93|4813.93|4813.93|4806.35|4806.35|0
1733821500000|2024-12-10 09:05:00|4813.26|4813.26|4819.26|4819.26|4820.58|4820.58|4813.11|4813.11|0
1733821800000|2024-12-10 09:10:00|4819.32|4819.32|4816.45|4816.45|4819.32|4819.32|4815.75|4815.75|0
1733822100000|2024-12-10 09:15:00|4816.37|4816.37|4822.83|4822.83|4822.96|4822.96|4816.37|4816.37|0
1733822400000|2024-12-10 09:20:00|4822.61|4822.61|4824.05|4824.05|4824.05|4824.05|4820.94|4820.94|0
1733822700000|2024-12-10 09:25:00|4823.25|4823.25|4822.36|4822.36|4824.26|4824.26|4821.83|4821.83|0
1733823000000|2024-12-10 09:30:00|4822.03|4822.03|4820.15|4820.15|4822.14|4822.14|4819.81|4819.81|0
1733823300000|2024-12-10 09:35:00|4820.38|4820.38|4816.86|4816.86|4822.76|4822.76|4815.54|4815.54|0
1733823600000|2024-12-10 09:40:00|4817.66|4817.66|4817.53|4817.53|4818.88|4818.88|4815.69|4815.69|0
1733823900000|2024-12-10 09:45:00|4818.2|4818.2|4820.94|4820.94|4820.98|4820.98|4818.2|4818.2|0
1733824200000|2024-12-10 09:50:00|4820.61|4820.61|4819.75|4819.75|4820.61|4820.61|4816.2|4816.2|0
1733824500000|2024-12-10 09:55:00|4820.08|4820.08|4821.75|4821.75|4821.75|4821.75|4818.88|4818.88|0
1733824800000|2024-12-10 10:00:00|4821.63|4821.63|4822.67|4822.67|4823.48|4823.48|4820.21|4820.21|0
1733825100000|2024-12-10 10:05:00|4822.94|4822.94|4821.2|4821.2|4822.94|4822.94|4816.8|4816.8|0
1733825400000|2024-12-10 10:10:00|4821.21|4821.21|4817.21|4817.21|4821.44|4821.44|4816.88|4816.88|0
1733825700000|2024-12-10 10:15:00|4817.54|4817.54|4814.44|4814.44|4817.95|4817.95|4813.96|4813.96|0
1733826000000|2024-12-10 10:20:00|4814.99|4814.99|4811.5|4811.5|4815.25|4815.25|4811.5|4811.5|0
1733826300000|2024-12-10 10:25:00|4811.37|4811.37|4811.66|4811.66|4811.66|4811.66|4809.35|4809.35|0
1733826600000|2024-12-10 10:30:00|4811.99|4811.99|4811.23|4811.23|4812.66|4812.66|4810.92|4810.92|0
1733826900000|2024-12-10 10:35:00|4811.56|4811.56|4808.91|4808.91|4811.56|4811.56|4808.91|4808.91|0
1733827200000|2024-12-10 10:40:00|4808.58|4808.58|4810.32|4810.32|4810.85|4810.85|4808.02|4808.02|0
1733827500000|2024-12-10 10:45:00|4809.52|4809.52|4807.69|4807.69|4810.19|4810.19|4806.91|4806.91|0
1733827800000|2024-12-10 10:50:00|4807.83|4807.83|4811.76|4811.76|4811.76|4811.76|4807.83|4807.83|0
1733828100000|2024-12-10 10:55:00|4811.64|4811.64|4810.51|4810.51|4812.11|4812.11|4810.51|4810.51|0
1733828400000|2024-12-10 11:00:00|4810.64|4810.64|4812.13|4812.13|4812.13|4812.13|4809.61|4809.61|0
1733828700000|2024-12-10 11:05:00|4812.21|4812.21|4813.4|4813.4|4813.86|4813.86|4811.97|4811.97|0
1733829000000|2024-12-10 11:10:00|4813.53|4813.53|4813.17|4813.17|4814.13|4814.13|4812.84|4812.84|0
1733829300000|2024-12-10 11:15:00|4813.51|4813.51|4814.25|4814.25|4815.62|4815.62|4812.89|4812.89|0
1733829600000|2024-12-10 11:20:00|4814.38|4814.38|4813.51|4813.51|4814.94|4814.94|4812.91|4812.91|0
1733829900000|2024-12-10 11:25:00|4813.84|4813.84|4813.61|4813.61|4815.11|4815.11|4813.48|4813.48|0
1733830200000|2024-12-10 11:30:00|4814.28|4814.28|4811.06|4811.06|4814.28|4814.28|4811.06|4811.06|0
1733830500000|2024-12-10 11:35:00|4810.39|4810.39|4810.77|4810.77|4811.02|4811.02|4809.84|4809.84|0
1733830800000|2024-12-10 11:40:00|4810.71|4810.71|4811.86|4811.86|4811.86|4811.86|4810.42|4810.42|0
1733831100000|2024-12-10 11:45:00|4812.2|4812.2|4812.48|4812.48|4813.81|4813.81|4811.93|4811.93|0
1733831400000|2024-12-10 11:50:00|4812.21|4812.21|4811.52|4811.52|4812.49|4812.49|4811.01|4811.01|0
1733831700000|2024-12-10 11:55:00|4811.66|4811.66|4811.7|4811.7|4811.93|4811.93|4811.12|4811.12|0
1733832000000|2024-12-10 12:00:00|4811.93|4811.93|4813.46|4813.46|4813.73|4813.73|4811.93|4811.93|0
1733832300000|2024-12-10 12:05:00|4813.69|4813.69|4812.86|4812.86|4813.81|4813.81|4811.62|4811.62|0
1733832600000|2024-12-10 12:10:00|4813.16|4813.16|4814.04|4814.04|4815.45|4815.45|4813.01|4813.01|0
1733832900000|2024-12-10 12:15:00|4814.16|4814.16|4815.13|4815.13|4815.13|4815.13|4812.49|4812.49|0
1733833200000|2024-12-10 12:20:00|4815.47|4815.47|4814.34|4814.34|4815.47|4815.47|4814.12|4814.12|0
1733833500000|2024-12-10 12:25:00|4813.4|4813.4|4814.02|4814.02|4814.09|4814.09|4812.81|4812.81|0
1733833800000|2024-12-10 12:30:00|4814.26|4814.26|4812.84|4812.84|4814.83|4814.83|4811.9|4811.9|0
1733834100000|2024-12-10 12:35:00|4813.3|4813.3|4811.52|4811.52|4813.89|4813.89|4810.75|4810.75|0
1733834400000|2024-12-10 12:40:00|4811.65|4811.65|4812.15|4812.15|4812.95|4812.95|4811.35|4811.35|0
1733834700000|2024-12-10 12:45:00|4812|4812|4811.32|4811.32|4813.29|4813.29|4810.87|4810.87|0
1733835000000|2024-12-10 12:50:00|4811.44|4811.44|4811.27|4811.27|4811.74|4811.74|4809.42|4809.42|0
1733835300000|2024-12-10 12:55:00|4811.14|4811.14|4811.03|4811.03|4811.88|4811.88|4810.73|4810.73|0
1733835600000|2024-12-10 13:00:00|4811.11|4811.11|4811.48|4811.48|4813.53|4813.53|4810.15|4810.15|0
1733835900000|2024-12-10 13:05:00|4811.5|4811.5|4812.95|4812.95|4812.95|4812.95|4811.5|4811.5|0
1733836200000|2024-12-10 13:10:00|4812.82|4812.82|4812.4|4812.4|4813.61|4813.61|4812.26|4812.26|0
1733836500000|2024-12-10 13:15:00|4812.18|4812.18|4808.8|4808.8|4812.69|4812.69|4808.8|4808.8|0
1733836800000|2024-12-10 13:20:00|4808.64|4808.64|4811.32|4811.32|4812.86|4812.86|4808.52|4808.52|0
1733837100000|2024-12-10 13:25:00|4811.27|4811.27|4810.52|4810.52|4811.79|4811.79|4809.66|4809.66|0
1733837400000|2024-12-10 13:30:00|4810.44|4810.44|4810.16|4810.16|4811.67|4811.67|4809.99|4809.99|0
1733837700000|2024-12-10 13:35:00|4809.92|4809.92|4809.25|4809.25|4811.29|4811.29|4809.05|4809.05|0
1733838000000|2024-12-10 13:40:00|4809.12|4809.12|4808.27|4808.27|4809.24|4809.24|4807.43|4807.43|0
1733838300000|2024-12-10 13:45:00|4808.32|4808.32|4806.95|4806.95|4808.44|4808.44|4806.5|4806.5|0
1733838600000|2024-12-10 13:50:00|4807.29|4807.29|4809.51|4809.51|4810.38|4810.38|4806.62|4806.62|0
1733838900000|2024-12-10 13:55:00|4809.64|4809.64|4811.58|4811.58|4811.88|4811.88|4809.64|4809.64|0
1733839200000|2024-12-10 14:00:00|4811.45|4811.45|4812.42|4812.42|4813.63|4813.63|4810.94|4810.94|0
1733839500000|2024-12-10 14:05:00|4812.54|4812.54|4810.7|4810.7|4812.65|4812.65|4810.14|4810.14|0
1733839800000|2024-12-10 14:10:00|4810.36|4810.36|4809.08|4809.08|4811.89|4811.89|4808.96|4808.96|0
1733840100000|2024-12-10 14:15:00|4808.95|4808.95|4809.83|4809.83|4810.29|4810.29|4808.83|4808.83|0
1733840400000|2024-12-10 14:20:00|4809.49|4809.49|4810.46|4810.46|4810.67|4810.67|4808.58|4808.58|0
1733840700000|2024-12-10 14:25:00|4809.99|4809.99|4809.03|4809.03|4811.78|4811.78|4807.93|4807.93|0
1733841000000|2024-12-10 14:30:00|4809.37|4809.37|4795.11|4795.11|4810.38|4810.38|4794.53|4794.53|0
1733841300000|2024-12-10 14:35:00|4795.24|4795.24|4798.33|4798.33|4799.21|4799.21|4793.99|4793.99|0
1733841600000|2024-12-10 14:40:00|4798.06|4798.06|4799.5|4799.5|4800.21|4800.21|4794.76|4794.76|0
1733841900000|2024-12-10 14:45:00|4799.36|4799.36|4802.41|4802.41|4802.88|4802.88|4798.65|4798.65|0
1733842200000|2024-12-10 14:50:00|4802.53|4802.53|4807.02|4807.02|4807.02|4807.02|4802.06|4802.06|0
1733842500000|2024-12-10 14:55:00|4807.01|4807.01|4813.41|4813.41|4813.41|4813.41|4806.98|4806.98|0
1733842800000|2024-12-10 15:00:00|4813.75|4813.75|4811.54|4811.54|4813.75|4813.75|4809.14|4809.14|0
1733843100000|2024-12-10 15:05:00|4811.21|4811.21|4808.61|4808.61|4811.74|4811.74|4808.28|4808.28|0
1733843400000|2024-12-10 15:10:00|4808.88|4808.88|4805.39|4805.39|4809.76|4809.76|4803.07|4803.07|0
1733843700000|2024-12-10 15:15:00|4805.73|4805.73|4803.2|4803.2|4806.36|4806.36|4803.2|4803.2|0
1733844000000|2024-12-10 15:20:00|4803.07|4803.07|4800.9|4800.9|4803.8|4803.8|4800.9|4800.9|0
1733844300000|2024-12-10 15:25:00|4800.78|4800.78|4798.01|4798.01|4800.78|4800.78|4797.23|4797.23|0
1733844600000|2024-12-10 15:30:00|4797.89|4797.89|4802.2|4802.2|4803.8|4803.8|4797.89|4797.89|0
1733844900000|2024-12-10 15:35:00|4801.87|4801.87|4799.13|4799.13|4802.08|4802.08|4796.66|4796.66|0
1733845200000|2024-12-10 15:40:00|4799.26|4799.26|4801.73|4801.73|4802.45|4802.45|4798.77|4798.77|0
1733845500000|2024-12-10 15:45:00|4802.06|4802.06|4804.24|4804.24|4806.56|4806.56|4801.33|4801.33|0
1733845800000|2024-12-10 15:50:00|4804.37|4804.37|4802.18|4802.18|4806.38|4806.38|4801.6|4801.6|0
1733846100000|2024-12-10 15:55:00|4801.85|4801.85|4800.34|4800.34|4802.22|4802.22|4799.67|4799.67|0
1733846400000|2024-12-10 16:00:00|4800.2|4800.2|4800.27|4800.27|4803|4803|4799.94|4799.94|0
1733846700000|2024-12-10 16:05:00|4800.61|4800.61|4796.76|4796.76|4800.94|4800.94|4796.3|4796.3|0
1733847000000|2024-12-10 16:10:00|4796.5|4796.5|4796.26|4796.26|4797.95|4797.95|4795.83|4795.83|0
1733847300000|2024-12-10 16:15:00|4796.34|4796.34|4791.6|4791.6|4796.34|4796.34|4791|4791|0
1733847600000|2024-12-10 16:20:00|4791.58|4791.58|4793.49|4793.49|4794.05|4794.05|4790.72|4790.72|0
1733847900000|2024-12-10 16:25:00|4794.16|4794.16|4798.31|4798.31|4799.95|4799.95|4794.16|4794.16|0
1733904900000|2024-12-11 08:15:00|4791.98|4791.98|4794.11|4794.11|4795.32|4795.32|4787.97|4787.97|0
1733905200000|2024-12-11 08:20:00|4794.23|4794.23|4800.8|4800.8|4801.61|4801.61|4794.23|4794.23|0
1733905500000|2024-12-11 08:25:00|4800.68|4800.68|4799.58|4799.58|4802.1|4802.1|4796.98|4796.98|0
1733905800000|2024-12-11 08:30:00|4799.65|4799.65|4802.71|4802.71|4802.71|4802.71|4798.52|4798.52|0
1733906100000|2024-12-11 08:35:00|4802.37|4802.37|4803.41|4803.41|4804.35|4804.35|4800.99|4800.99|0
1733906400000|2024-12-11 08:40:00|4803.47|4803.47|4803.36|4803.36|4806.68|4806.68|4803.03|4803.03|0
1733906700000|2024-12-11 08:45:00|4803.03|4803.03|4802.04|4802.04|4803.03|4803.03|4797.8|4797.8|0
1733907000000|2024-12-11 08:50:00|4802.32|4802.32|4807.19|4807.19|4807.38|4807.38|4802.1|4802.1|0
1733907300000|2024-12-11 08:55:00|4807.32|4807.32|4809.53|4809.53|4809.69|4809.69|4806.98|4806.98|0
1733907600000|2024-12-11 09:00:00|4809.68|4809.68|4806.75|4806.75|4809.74|4809.74|4805.46|4805.46|0
1733907900000|2024-12-11 09:05:00|4806.89|4806.89|4820.21|4820.21|4821.55|4821.55|4806.48|4806.48|0
1733908200000|2024-12-11 09:10:00|4820.23|4820.23|4813.51|4813.51|4820.8|4820.8|4813.51|4813.51|0
1733908500000|2024-12-11 09:15:00|4813.63|4813.63|4810.27|4810.27|4813.86|4813.86|4808.49|4808.49|0
1733908800000|2024-12-11 09:20:00|4810.51|4810.51|4811.64|4811.64|4811.64|4811.64|4808.02|4808.02|0
1733909100000|2024-12-11 09:25:00|4811.6|4811.6|4810.36|4810.36|4812.68|4812.68|4808.56|4808.56|0
1733909400000|2024-12-11 09:30:00|4810.22|4810.22|4811.2|4811.2|4811.2|4811.2|4809.04|4809.04|0
1733909700000|2024-12-11 09:35:00|4811.12|4811.12|4812.49|4812.49|4812.49|4812.49|4810.75|4810.75|0
1733910000000|2024-12-11 09:40:00|4812.16|4812.16|4813.95|4813.95|4814.35|4814.35|4811.98|4811.98|0
1733910300000|2024-12-11 09:45:00|4813.72|4813.72|4816.97|4816.97|4817.29|4817.29|4813.15|4813.15|0
1733910600000|2024-12-11 09:50:00|4817.2|4817.2|4818.67|4818.67|4819.77|4819.77|4817.2|4817.2|0
1733910900000|2024-12-11 09:55:00|4818.33|4818.33|4818.5|4818.5|4818.7|4818.7|4815.56|4815.56|0
1733911200000|2024-12-11 10:00:00|4818.62|4818.62|4821.07|4821.07|4822.19|4822.19|4817.95|4817.95|0
1733911500000|2024-12-11 10:05:00|4820.99|4820.99|4819.17|4819.17|4822.21|4822.21|4819.03|4819.03|0
1733911800000|2024-12-11 10:10:00|4818.94|4818.94|4817.12|4817.12|4818.95|4818.95|4817.12|4817.12|0
1733912100000|2024-12-11 10:15:00|4816.99|4816.99|4819.87|4819.87|4819.87|4819.87|4816.99|4816.99|0
1733912400000|2024-12-11 10:20:00|4820.53|4820.53|4819.18|4819.18|4820.79|4820.79|4817.49|4817.49|0
1733912700000|2024-12-11 10:25:00|4818.96|4818.96|4818.25|4818.25|4818.96|4818.96|4815.32|4815.32|0
1733913000000|2024-12-11 10:30:00|4818.38|4818.38|4816.76|4816.76|4818.38|4818.38|4816.58|4816.58|0
1733913300000|2024-12-11 10:35:00|4816.61|4816.61|4815.06|4815.06|4817.36|4817.36|4813.69|4813.69|0
1733913600000|2024-12-11 10:40:00|4815.18|4815.18|4814.14|4814.14|4815.97|4815.97|4813.53|4813.53|0
1733913900000|2024-12-11 10:45:00|4814.07|4814.07|4813.97|4813.97|4814.72|4814.72|4813.27|4813.27|0
1733914200000|2024-12-11 10:50:00|4814.09|4814.09|4811.81|4811.81|4814.79|4814.79|4811.15|4811.15|0
1733914500000|2024-12-11 10:55:00|4811.47|4811.47|4813.48|4813.48|4813.62|4813.62|4811.47|4811.47|0
1733914800000|2024-12-11 11:00:00|4813.35|4813.35|4812.83|4812.83|4814.25|4814.25|4812.83|4812.83|0
1733915100000|2024-12-11 11:05:00|4812.95|4812.95|4813.07|4813.07|4813.95|4813.95|4812.72|4812.72|0
1733915400000|2024-12-11 11:10:00|4813.19|4813.19|4814.93|4814.93|4814.93|4814.93|4813.07|4813.07|0
1733915700000|2024-12-11 11:15:00|4814.26|4814.26|4831.81|4831.81|4832.49|4832.49|4811.75|4811.75|0
1733916000000|2024-12-11 11:20:00|4831.73|4831.73|4851.47|4851.47|4866.11|4866.11|4827.5|4827.5|0
1733916300000|2024-12-11 11:25:00|4850.79|4850.79|4850.6|4850.6|4852.5|4852.5|4841.85|4841.85|0
1733916600000|2024-12-11 11:30:00|4850.55|4850.55|4847.01|4847.01|4853.65|4853.65|4844.19|4844.19|0
1733916900000|2024-12-11 11:35:00|4847.91|4847.91|4841.5|4841.5|4852.17|4852.17|4841.5|4841.5|0
1733917200000|2024-12-11 11:40:00|4841.61|4841.61|4849.25|4849.25|4849.99|4849.99|4840.94|4840.94|0
1733917500000|2024-12-11 11:45:00|4849.02|4849.02|4847.36|4847.36|4849.28|4849.28|4846.3|4846.3|0
1733917800000|2024-12-11 11:50:00|4847.49|4847.49|4847.49|4847.49|4849.75|4849.75|4846.66|4846.66|0
1733918100000|2024-12-11 11:55:00|4847.16|4847.16|4843.42|4843.42|4847.81|4847.81|4843.42|4843.42|0
1733918400000|2024-12-11 12:00:00|4843.28|4843.28|4841.72|4841.72|4844.46|4844.46|4840.15|4840.15|0
1733918700000|2024-12-11 12:05:00|4841.6|4841.6|4847.77|4847.77|4847.89|4847.89|4840.33|4840.33|0
1733919000000|2024-12-11 12:10:00|4847.75|4847.75|4854.39|4854.39|4855.47|4855.47|4846.98|4846.98|0
1733919300000|2024-12-11 12:15:00|4853.94|4853.94|4851.01|4851.01|4856.26|4856.26|4850.26|4850.26|0
1733919600000|2024-12-11 12:20:00|4851.54|4851.54|4852.71|4852.71|4856.36|4856.36|4848.9|4848.9|0
1733919900000|2024-12-11 12:25:00|4853.39|4853.39|4853.38|4853.38|4854.09|4854.09|4849.99|4849.99|0
1733920200000|2024-12-11 12:30:00|4853.22|4853.22|4858.12|4858.12|4858.12|4858.12|4852.64|4852.64|0
1733920500000|2024-12-11 12:35:00|4858.35|4858.35|4855.51|4855.51|4858.81|4858.81|4854.83|4854.83|0
1733920800000|2024-12-11 12:40:00|4855.73|4855.73|4858.91|4858.91|4859.88|4859.88|4855.05|4855.05|0
1733921100000|2024-12-11 12:45:00|4859.25|4859.25|4859.71|4859.71|4859.71|4859.71|4855.91|4855.91|0
1733921400000|2024-12-11 12:50:00|4859.59|4859.59|4859.11|4859.11|4860.49|4860.49|4858.13|4858.13|0
1733921700000|2024-12-11 12:55:00|4858.99|4858.99|4854.95|4854.95|4861.12|4861.12|4853.86|4853.86|0
1733922000000|2024-12-11 13:00:00|4855.62|4855.62|4860.35|4860.35|4860.48|4860.48|4855.62|4855.62|0
1733922300000|2024-12-11 13:05:00|4860.13|4860.13|4858|4858|4860.13|4860.13|4856.62|4856.62|0
1733922600000|2024-12-11 13:10:00|4858.33|4858.33|4859.93|4859.93|4859.93|4859.93|4856.91|4856.91|0
1733922900000|2024-12-11 13:15:00|4860.27|4860.27|4861.38|4861.38|4861.52|4861.52|4857.07|4857.07|0
1733923200000|2024-12-11 13:20:00|4861.72|4861.72|4860.29|4860.29|4861.94|4861.94|4859.42|4859.42|0
1733923500000|2024-12-11 13:25:00|4860.52|4860.52|4862.02|4862.02|4862.09|4862.09|4857.8|4857.8|0
1733923800000|2024-12-11 13:30:00|4861.78|4861.78|4863.95|4863.95|4866.59|4866.59|4860.36|4860.36|0
1733924100000|2024-12-11 13:35:00|4863.72|4863.72|4871.65|4871.65|4872.27|4872.27|4862.3|4862.3|0
1733924400000|2024-12-11 13:40:00|4870.83|4870.83|4870.72|4870.72|4872.44|4872.44|4870.09|4870.09|0
1733924700000|2024-12-11 13:45:00|4870.61|4870.61|4873.96|4873.96|4874.75|4874.75|4870.61|4870.61|0
1733925000000|2024-12-11 13:50:00|4874.08|4874.08|4870.5|4870.5|4874.08|4874.08|4870.35|4870.35|0
1733925300000|2024-12-11 13:55:00|4871|4871|4869.21|4869.21|4871.69|4871.69|4869.12|4869.12|0
1733925600000|2024-12-11 14:00:00|4869.55|4869.55|4866.13|4866.13|4869.95|4869.95|4863.84|4863.84|0
1733925900000|2024-12-11 14:05:00|4866.06|4866.06|4862.16|4862.16|4866.17|4866.17|4861.58|4861.58|0
1733926200000|2024-12-11 14:10:00|4862.5|4862.5|4853.79|4853.79|4862.5|4862.5|4851.47|4851.47|0
1733926500000|2024-12-11 14:15:00|4853.66|4853.66|4847.38|4847.38|4853.66|4853.66|4846.23|4846.23|0
1733926800000|2024-12-11 14:20:00|4847.51|4847.51|4850.55|4850.55|4850.55|4850.55|4844.87|4844.87|0
1733927100000|2024-12-11 14:25:00|4850.79|4850.79|4850.73|4850.73|4855.31|4855.31|4850.73|4850.73|0
1733927400000|2024-12-11 14:30:00|4850.59|4850.59|4845.93|4845.93|4851.94|4851.94|4843.29|4843.29|0
1733927700000|2024-12-11 14:35:00|4846.05|4846.05|4837.92|4837.92|4846.78|4846.78|4837.8|4837.8|0
1733928000000|2024-12-11 14:40:00|4838.18|4838.18|4842.79|4842.79|4842.79|4842.79|4832.67|4832.67|0
1733928300000|2024-12-11 14:45:00|4843.12|4843.12|4844.26|4844.26|4846.8|4846.8|4841.62|4841.62|0
1733928600000|2024-12-11 14:50:00|4844.48|4844.48|4845.29|4845.29|4845.99|4845.99|4839.72|4839.72|0
1733928900000|2024-12-11 14:55:00|4845.62|4845.62|4842.08|4842.08|4847.32|4847.32|4840.95|4840.95|0
1733929200000|2024-12-11 15:00:00|4841.86|4841.86|4841.88|4841.88|4843.29|4843.29|4837.59|4837.59|0
1733929500000|2024-12-11 15:05:00|4841.21|4841.21|4831.83|4831.83|4841.78|4841.78|4830.48|4830.48|0
1733929800000|2024-12-11 15:10:00|4831.38|4831.38|4835.4|4835.4|4835.4|4835.4|4830|4830|0
1733930100000|2024-12-11 15:15:00|4835.33|4835.33|4836.14|4836.14|4838.39|4838.39|4833.84|4833.84|0
1733930400000|2024-12-11 15:20:00|4836.47|4836.47|4839.56|4839.56|4841.67|4841.67|4836.47|4836.47|0
1733930700000|2024-12-11 15:25:00|4838.55|4838.55|4838.82|4838.82|4839.26|4839.26|4837.01|4837.01|0
1733931000000|2024-12-11 15:30:00|4839.15|4839.15|4832.7|4832.7|4843.03|4843.03|4832.7|4832.7|0
1733931300000|2024-12-11 15:35:00|4832.58|4832.58|4830.82|4830.82|4834.71|4834.71|4830.62|4830.62|0
1733931600000|2024-12-11 15:40:00|4830.6|4830.6|4835.22|4835.22|4836.15|4836.15|4830.6|4830.6|0
1733931900000|2024-12-11 15:45:00|4835.08|4835.08|4837.11|4837.11|4838.27|4838.27|4834|4834|0
1733932200000|2024-12-11 15:50:00|4837.26|4837.26|4839.05|4839.05|4840.43|4840.43|4837.17|4837.17|0
1733932500000|2024-12-11 15:55:00|4839.38|4839.38|4839.58|4839.58|4842.13|4842.13|4837.37|4837.37|0
1733932800000|2024-12-11 16:00:00|4839.63|4839.63|4840.33|4840.33|4840.71|4840.71|4835.24|4835.24|0
1733933100000|2024-12-11 16:05:00|4840.47|4840.47|4839.3|4839.3|4842.52|4842.52|4838.37|4838.37|0
1733933400000|2024-12-11 16:10:00|4839.22|4839.22|4841.78|4841.78|4842.32|4842.32|4839.22|4839.22|0
1733933700000|2024-12-11 16:15:00|4841.77|4841.77|4843.24|4843.24|4844.39|4844.39|4841.77|4841.77|0
1733934000000|2024-12-11 16:20:00|4843.58|4843.58|4847.08|4847.08|4847.08|4847.08|4843.48|4843.48|0
1733934300000|2024-12-11 16:25:00|4846.85|4846.85|4846.75|4846.75|4848.32|4848.32|4846.5|4846.5|0
1733991300000|2024-12-12 08:15:00|4854.38|4854.38|4852.87|4852.87|4857.07|4857.07|4851.8|4851.8|0
1733991600000|2024-12-12 08:20:00|4852.53|4852.53|4858.66|4858.66|4859.36|4859.36|4848.11|4848.11|0
1733991900000|2024-12-12 08:25:00|4858.37|4858.37|4860.93|4860.93|4860.93|4860.93|4855.72|4855.72|0
1733992200000|2024-12-12 08:30:00|4861.06|4861.06|4856.25|4856.25|4864.18|4864.18|4856.25|4856.25|0
1733992500000|2024-12-12 08:35:00|4855.91|4855.91|4851.1|4851.1|4858.23|4858.23|4851.1|4851.1|0
1733992800000|2024-12-12 08:40:00|4851.13|4851.13|4860.35|4860.35|4860.35|4860.35|4851.05|4851.05|0
1733993100000|2024-12-12 08:45:00|4860.71|4860.71|4859.82|4859.82|4861.59|4861.59|4858.76|4858.76|0
1733993400000|2024-12-12 08:50:00|4860.04|4860.04|4858.82|4858.82|4861.06|4861.06|4858.82|4858.82|0
1733993700000|2024-12-12 08:55:00|4858.59|4858.59|4857.21|4857.21|4858.59|4858.59|4853.74|4853.74|0
1733994000000|2024-12-12 09:00:00|4857.33|4857.33|4861.97|4861.97|4861.97|4861.97|4856.8|4856.8|0
1733994300000|2024-12-12 09:05:00|4862.03|4862.03|4863.86|4863.86|4863.86|4863.86|4860.1|4860.1|0
1733994600000|2024-12-12 09:10:00|4863.99|4863.99|4868.05|4868.05|4868.87|4868.87|4863.94|4863.94|0
1733994900000|2024-12-12 09:15:00|4868.17|4868.17|4868.58|4868.58|4871.61|4871.61|4868.15|4868.15|0
1733995200000|2024-12-12 09:20:00|4868.45|4868.45|4872.01|4872.01|4872.42|4872.42|4867.68|4867.68|0
1733995500000|2024-12-12 09:25:00|4871.88|4871.88|4870.93|4870.93|4871.88|4871.88|4869.04|4869.04|0
1733995800000|2024-12-12 09:30:00|4871|4871|4868.29|4868.29|4872.37|4872.37|4867.96|4867.96|0
1733996100000|2024-12-12 09:35:00|4868.78|4868.78|4871.06|4871.06|4871.3|4871.3|4868.78|4868.78|0
1733996400000|2024-12-12 09:40:00|4870.91|4870.91|4870.63|4870.63|4871.44|4871.44|4869.21|4869.21|0
1733996700000|2024-12-12 09:45:00|4870.9|4870.9|4868.29|4868.29|4871.92|4871.92|4867.5|4867.5|0
1733997000000|2024-12-12 09:50:00|4868.42|4868.42|4868.75|4868.75|4870.18|4870.18|4867.38|4867.38|0
1733997300000|2024-12-12 09:55:00|4868.61|4868.61|4866.7|4866.7|4868.61|4868.61|4866.54|4866.54|0
1733997600000|2024-12-12 10:00:00|4866.62|4866.62|4865.95|4865.95|4866.62|4866.62|4865.56|4865.56|0
1733997900000|2024-12-12 10:05:00|4865.73|4865.73|4867.58|4867.58|4868.51|4868.51|4865.73|4865.73|0
1733998200000|2024-12-12 10:10:00|4867.71|4867.71|4871.08|4871.08|4871.09|4871.09|4866.92|4866.92|0
1733998500000|2024-12-12 10:15:00|4870.84|4870.84|4875.11|4875.11|4875.37|4875.37|4870.48|4870.48|0
1733998800000|2024-12-12 10:20:00|4875.23|4875.23|4878.14|4878.14|4881.86|4881.86|4875.01|4875.01|0
1733999100000|2024-12-12 10:25:00|4878|4878|4880.56|4880.56|4880.56|4880.56|4876.4|4876.4|0
1733999400000|2024-12-12 10:30:00|4881.13|4881.13|4883.65|4883.65|4884.56|4884.56|4880.04|4880.04|0
1733999700000|2024-12-12 10:35:00|4883.64|4883.64|4882.11|4882.11|4884.02|4884.02|4881.09|4881.09|0
1734000000000|2024-12-12 10:40:00|4882.44|4882.44|4883.61|4883.61|4886.04|4886.04|4881.46|4881.46|0
1734000300000|2024-12-12 10:45:00|4883.34|4883.34|4882.21|4882.21|4883.34|4883.34|4879.95|4879.95|0
1734000600000|2024-12-12 10:50:00|4882.26|4882.26|4883.13|4883.13|4885.13|4885.13|4882.26|4882.26|0
1734000900000|2024-12-12 10:55:00|4882.87|4882.87|4883.71|4883.71|4884.11|4884.11|4881.85|4881.85|0
1734001200000|2024-12-12 11:00:00|4883.84|4883.84|4887.53|4887.53|4887.56|4887.56|4883.66|4883.66|0
1734001500000|2024-12-12 11:05:00|4887.56|4887.56|4886.69|4886.69|4888.83|4888.83|4885.37|4885.37|0
1734001800000|2024-12-12 11:10:00|4887.35|4887.35|4881.74|4881.74|4887.41|4887.41|4881.74|4881.74|0
1734002100000|2024-12-12 11:15:00|4881.62|4881.62|4880.09|4880.09|4881.62|4881.62|4877.36|4877.36|0
1734002400000|2024-12-12 11:20:00|4879.96|4879.96|4879.18|4879.18|4880.55|4880.55|4877.53|4877.53|0
1734002700000|2024-12-12 11:25:00|4879.31|4879.31|4877.43|4877.43|4879.39|4879.39|4875.83|4875.83|0
1734003000000|2024-12-12 11:30:00|4877.2|4877.2|4878.73|4878.73|4878.73|4878.73|4876.18|4876.18|0
1734003300000|2024-12-12 11:35:00|4878.97|4878.97|4880.26|4880.26|4881.66|4881.66|4878.97|4878.97|0
1734003600000|2024-12-12 11:40:00|4880.39|4880.39|4880.28|4880.28|4881.46|4881.46|4879.39|4879.39|0
1734003900000|2024-12-12 11:45:00|4880.36|4880.36|4881.83|4881.83|4882.21|4882.21|4879.73|4879.73|0
1734004200000|2024-12-12 11:50:00|4881.85|4881.85|4881.76|4881.76|4882.67|4882.67|4881.06|4881.06|0
1734004500000|2024-12-12 11:55:00|4881.63|4881.63|4878.53|4878.53|4881.63|4881.63|4878.53|4878.53|0
1734004800000|2024-12-12 12:00:00|4878.77|4878.77|4880.69|4880.69|4882.55|4882.55|4878.77|4878.77|0
1734005100000|2024-12-12 12:05:00|4880.65|4880.65|4876.57|4876.57|4880.65|4880.65|4875.8|4875.8|0
1734005400000|2024-12-12 12:10:00|4876.24|4876.24|4873.07|4873.07|4876.25|4876.25|4873.04|4873.04|0
1734005700000|2024-12-12 12:15:00|4873.41|4873.41|4871.51|4871.51|4873.41|4873.41|4870.35|4870.35|0
1734006000000|2024-12-12 12:20:00|4871.74|4871.74|4876.05|4876.05|4876.64|4876.64|4871.74|4871.74|0
1734006300000|2024-12-12 12:25:00|4876.03|4876.03|4872.5|4872.5|4876.03|4876.03|4872.31|4872.31|0
1734006600000|2024-12-12 12:30:00|4872.55|4872.55|4873.14|4873.14|4873.4|4873.4|4870.62|4870.62|0
1734006900000|2024-12-12 12:35:00|4873.36|4873.36|4873|4873|4874.38|4874.38|4873|4873|0
1734007200000|2024-12-12 12:40:00|4873.07|4873.07|4875.32|4875.32|4875.44|4875.44|4873.06|4873.06|0
1734007500000|2024-12-12 12:45:00|4875.39|4875.39|4875.99|4875.99|4876.97|4876.97|4875.39|4875.39|0
1734007800000|2024-12-12 12:50:00|4875.66|4875.66|4877.5|4877.5|4877.93|4877.93|4875.66|4875.66|0
1734008100000|2024-12-12 12:55:00|4877.28|4877.28|4876.97|4876.97|4878.16|4878.16|4876.82|4876.82|0
1734008400000|2024-12-12 13:00:00|4877.64|4877.64|4876.95|4876.95|4878.84|4878.84|4876.39|4876.39|0
1734008700000|2024-12-12 13:05:00|4876.83|4876.83|4873.05|4873.05|4877.25|4877.25|4872.71|4872.71|0
1734009000000|2024-12-12 13:10:00|4872.92|4872.92|4873.83|4873.83|4873.84|4873.84|4872.44|4872.44|0
1734009300000|2024-12-12 13:15:00|4873.75|4873.75|4877.06|4877.06|4877.18|4877.18|4873.52|4873.52|0
1734009600000|2024-12-12 13:20:00|4877.33|4877.33|4880.98|4880.98|4880.98|4880.98|4876.8|4876.8|0
1734009900000|2024-12-12 13:25:00|4881.65|4881.65|4878.93|4878.93|4881.65|4881.65|4878.88|4878.88|0
1734010200000|2024-12-12 13:30:00|4879.05|4879.05|4871.63|4871.63|4885|4885|4869.97|4869.97|0
1734010500000|2024-12-12 13:35:00|4871.7|4871.7|4865.87|4865.87|4872.11|4872.11|4859.98|4859.98|0
1734010800000|2024-12-12 13:40:00|4866.2|4866.2|4868.5|4868.5|4869.17|4869.17|4866.2|4866.2|0
1734011100000|2024-12-12 13:45:00|4868.62|4868.62|4872.8|4872.8|4872.93|4872.93|4868.62|4868.62|0
1734011400000|2024-12-12 13:50:00|4871.8|4871.8|4870.49|4870.49|4873.44|4873.44|4870.49|4870.49|0
1734011700000|2024-12-12 13:55:00|4871.29|4871.29|4868.54|4868.54|4871.64|4871.64|4868.51|4868.51|0
1734012000000|2024-12-12 14:00:00|4868.32|4868.32|4868.74|4868.74|4871.95|4871.95|4868.24|4868.24|0
1734012300000|2024-12-12 14:05:00|4868.6|4868.6|4868.98|4868.98|4869.72|4869.72|4868.29|4868.29|0
1734012600000|2024-12-12 14:10:00|4869.12|4869.12|4867.46|4867.46|4870.27|4870.27|4867.25|4867.25|0
1734012900000|2024-12-12 14:15:00|4867.4|4867.4|4867.33|4867.33|4869.26|4869.26|4866.64|4866.64|0
1734013200000|2024-12-12 14:20:00|4867.29|4867.29|4868.82|4868.82|4870.04|4870.04|4867.29|4867.29|0
1734013500000|2024-12-12 14:25:00|4868.75|4868.75|4870.51|4870.51|4871.32|4871.32|4867.76|4867.76|0
1734013800000|2024-12-12 14:30:00|4870.74|4870.74|4877.21|4877.21|4879.24|4879.24|4870.74|4870.74|0
1734014100000|2024-12-12 14:35:00|4877.08|4877.08|4888.5|4888.5|4889.96|4889.96|4877.08|4877.08|0
1734014400000|2024-12-12 14:40:00|4888.48|4888.48|4890|4890|4890.14|4890.14|4885.87|4885.87|0
1734014700000|2024-12-12 14:45:00|4889.87|4889.87|4892.38|4892.38|4892.79|4892.79|4887.91|4887.91|0
1734015000000|2024-12-12 14:50:00|4892.83|4892.83|4891.29|4891.29|4897.34|4897.34|4890.67|4890.67|0
1734015300000|2024-12-12 14:55:00|4891.3|4891.3|4888.91|4888.91|4892.89|4892.89|4886.64|4886.64|0
1734015600000|2024-12-12 15:00:00|4889.06|4889.06|4878.02|4878.02|4889.22|4889.22|4878.02|4878.02|0
1734015900000|2024-12-12 15:05:00|4877.95|4877.95|4874.95|4874.95|4878.23|4878.23|4874.25|4874.25|0
1734016200000|2024-12-12 15:10:00|4875.28|4875.28|4873.78|4873.78|4876.1|4876.1|4870.83|4870.83|0
1734016500000|2024-12-12 15:15:00|4873.91|4873.91|4870.49|4870.49|4877.48|4877.48|4870.36|4870.36|0
1734016800000|2024-12-12 15:20:00|4870.36|4870.36|4870.89|4870.89|4871.76|4871.76|4869.37|4869.37|0
1734017100000|2024-12-12 15:25:00|4870.76|4870.76|4869.14|4869.14|4871.85|4871.85|4868.67|4868.67|0
1734017400000|2024-12-12 15:30:00|4868.88|4868.88|4872.12|4872.12|4872.13|4872.13|4867.68|4867.68|0
1734017700000|2024-12-12 15:35:00|4871.9|4871.9|4868.98|4868.98|4872|4872|4868.97|4868.97|0
1734018000000|2024-12-12 15:40:00|4869.46|4869.46|4870.53|4870.53|4871.79|4871.79|4868.89|4868.89|0
1734018300000|2024-12-12 15:45:00|4870.65|4870.65|4869.58|4869.58|4871.07|4871.07|4868.32|4868.32|0
1734018600000|2024-12-12 15:50:00|4869.11|4869.11|4868.58|4868.58|4869.11|4869.11|4866.39|4866.39|0
1734018900000|2024-12-12 15:55:00|4868.25|4868.25|4868.97|4868.97|4869.51|4869.51|4868.15|4868.15|0
1734019200000|2024-12-12 16:00:00|4869.31|4869.31|4867.65|4867.65|4870.88|4870.88|4867.65|4867.65|0
1734019500000|2024-12-12 16:05:00|4867.98|4867.98|4869.14|4869.14|4869.67|4869.67|4867.36|4867.36|0
1734019800000|2024-12-12 16:10:00|4868.92|4868.92|4866.39|4866.39|4869.53|4869.53|4865.14|4865.14|0
1734020100000|2024-12-12 16:15:00|4866.37|4866.37|4863.81|4863.81|4866.5|4866.5|4863.58|4863.58|0
1734020400000|2024-12-12 16:20:00|4863.47|4863.47|4868.92|4868.92|4868.92|4868.92|4862.8|4862.8|0
1734020700000|2024-12-12 16:25:00|4868.68|4868.68|4872.04|4872.04|4873.13|4873.13|4868.55|4868.55|0
1734077700000|2024-12-13 08:15:00|4893.54|4893.54|4898.65|4898.65|4898.65|4898.65|4892.62|4892.62|0
1734078000000|2024-12-13 08:20:00|4898.79|4898.79|4901.19|4901.19|4901.63|4901.63|4898.79|4898.79|0
1734078300000|2024-12-13 08:25:00|4900.95|4900.95|4895.6|4895.6|4901.6|4901.6|4895.57|4895.57|0
1734078600000|2024-12-13 08:30:00|4895.26|4895.26|4893.6|4893.6|4897.34|4897.34|4893.27|4893.27|0
1734078900000|2024-12-13 08:35:00|4893.79|4893.79|4892.59|4892.59|4893.79|4893.79|4891.57|4891.57|0
1734079200000|2024-12-13 08:40:00|4892.78|4892.78|4890.27|4890.27|4895.4|4895.4|4889.36|4889.36|0
1734079500000|2024-12-13 08:45:00|4890.42|4890.42|4893.15|4893.15|4893.34|4893.34|4890.42|4890.42|0
1734079800000|2024-12-13 08:50:00|4893.14|4893.14|4895.95|4895.95|4895.95|4895.95|4890.5|4890.5|0
1734080100000|2024-12-13 08:55:00|4896.08|4896.08|4893.9|4893.9|4896.08|4896.08|4893.68|4893.68|0
1734080400000|2024-12-13 09:00:00|4894.23|4894.23|4895.15|4895.15|4897.92|4897.92|4893.59|4893.59|0
1734080700000|2024-12-13 09:05:00|4895.34|4895.34|4899.05|4899.05|4899.05|4899.05|4895.34|4895.34|0
1734081000000|2024-12-13 09:10:00|4899.16|4899.16|4898.61|4898.61|4901.36|4901.36|4898.6|4898.6|0
1734081300000|2024-12-13 09:15:00|4898.49|4898.49|4895.11|4895.11|4898.49|4898.49|4895.11|4895.11|0
1734081600000|2024-12-13 09:20:00|4895.35|4895.35|4894.72|4894.72|4897.7|4897.7|4894.27|4894.27|0
1734081900000|2024-12-13 09:25:00|4894.84|4894.84|4892.52|4892.52|4895.56|4895.56|4892.52|4892.52|0
1734082200000|2024-12-13 09:30:00|4892.45|4892.45|4885.52|4885.52|4892.45|4892.45|4885.09|4885.09|0
1734082500000|2024-12-13 09:35:00|4885.44|4885.44|4884.11|4884.11|4885.59|4885.59|4882.17|4882.17|0
1734082800000|2024-12-13 09:40:00|4884.23|4884.23|4887.35|4887.35|4888.12|4888.12|4882.97|4882.97|0
1734083100000|2024-12-13 09:45:00|4886.29|4886.29|4878.04|4878.04|4886.29|4886.29|4877.78|4877.78|0
1734083400000|2024-12-13 09:50:00|4878.19|4878.19|4883.49|4883.49|4883.73|4883.73|4878.19|4878.19|0
1734083700000|2024-12-13 09:55:00|4883.37|4883.37|4884.41|4884.41|4884.95|4884.95|4882.04|4882.04|0
1734084000000|2024-12-13 10:00:00|4884.53|4884.53|4883.66|4883.66|4887.7|4887.7|4883.66|4883.66|0
1734084300000|2024-12-13 10:05:00|4884.2|4884.2|4885.54|4885.54|4885.74|4885.74|4883.61|4883.61|0
1734084600000|2024-12-13 10:10:00|4885.6|4885.6|4886.59|4886.59|4887.48|4887.48|4884.33|4884.33|0
1734084900000|2024-12-13 10:15:00|4886.51|4886.51|4882.4|4882.4|4886.59|4886.59|4882.34|4882.34|0
1734085200000|2024-12-13 10:20:00|4882.27|4882.27|4876.96|4876.96|4882.27|4882.27|4876.96|4876.96|0
1734085500000|2024-12-13 10:25:00|4876.7|4876.7|4875.13|4875.13|4876.7|4876.7|4872.82|4872.82|0
1734085800000|2024-12-13 10:30:00|4874.86|4874.86|4874.21|4874.21|4876.19|4876.19|4874.21|4874.21|0
1734086100000|2024-12-13 10:35:00|4874.28|4874.28|4877.26|4877.26|4877.26|4877.26|4873.03|4873.03|0
1734086400000|2024-12-13 10:40:00|4877.59|4877.59|4880.39|4880.39|4880.6|4880.6|4877.59|4877.59|0
1734086700000|2024-12-13 10:45:00|4880.54|4880.54|4879.53|4879.53|4880.57|4880.57|4879.53|4879.53|0
1734087000000|2024-12-13 10:50:00|4880.65|4880.65|4879.16|4879.16|4880.65|4880.65|4878.26|4878.26|0
1734087300000|2024-12-13 10:55:00|4879.4|4879.4|4879.12|4879.12|4880.38|4880.38|4878.08|4878.08|0
1734087600000|2024-12-13 11:00:00|4879.2|4879.2|4879.56|4879.56|4879.8|4879.8|4878.24|4878.24|0
1734087900000|2024-12-13 11:05:00|4880.56|4880.56|4880.55|4880.55|4881.18|4881.18|4879.52|4879.52|0
1734088200000|2024-12-13 11:10:00|4880.88|4880.88|4882.87|4882.87|4883.61|4883.61|4880.88|4880.88|0
1734088500000|2024-12-13 11:15:00|4883.54|4883.54|4882.57|4882.57|4883.89|4883.89|4881.73|4881.73|0
1734088800000|2024-12-13 11:20:00|4882.51|4882.51|4881.53|4881.53|4883.14|4883.14|4881.53|4881.53|0
1734089100000|2024-12-13 11:25:00|4881.39|4881.39|4882.21|4882.21|4882.21|4882.21|4881.39|4881.39|0
1734089400000|2024-12-13 11:30:00|4882.27|4882.27|4884.51|4884.51|4884.51|4884.51|4881.54|4881.54|0
1734089700000|2024-12-13 11:35:00|4884.73|4884.73|4885.45|4885.45|4886.33|4886.33|4884.67|4884.67|0
1734090000000|2024-12-13 11:40:00|4885.12|4885.12|4885.57|4885.57|4886.1|4886.1|4883.48|4883.48|0
1734090300000|2024-12-13 11:45:00|4885.17|4885.17|4886.91|4886.91|4887.72|4887.72|4884.98|4884.98|0
1734090600000|2024-12-13 11:50:00|4886.87|4886.87|4885.93|4885.93|4887.41|4887.41|4884.92|4884.92|0
1734090900000|2024-12-13 11:55:00|4885.88|4885.88|4885.16|4885.16|4885.93|4885.93|4883.42|4883.42|0
1734091200000|2024-12-13 12:00:00|4885.3|4885.3|4885.18|4885.18|4887.22|4887.22|4884.91|4884.91|0
1734091500000|2024-12-13 12:05:00|4885.3|4885.3|4884.89|4884.89|4886.28|4886.28|4884.84|4884.84|0
1734091800000|2024-12-13 12:10:00|4884.95|4884.95|4885.72|4885.72|4885.78|4885.78|4884.86|4884.86|0
1734092100000|2024-12-13 12:15:00|4885.94|4885.94|4888.94|4888.94|4888.94|4888.94|4885.72|4885.72|0
1734092400000|2024-12-13 12:20:00|4888.61|4888.61|4888.35|4888.35|4888.61|4888.61|4888.07|4888.07|0
1734092700000|2024-12-13 12:25:00|4889.02|4889.02|4888.9|4888.9|4889.53|4889.53|4888.85|4888.85|0
1734093000000|2024-12-13 12:30:00|4889.13|4889.13|4888.34|4888.34|4889.59|4889.59|4888.34|4888.34|0
1734093300000|2024-12-13 12:35:00|4888.21|4888.21|4885.17|4885.17|4888.21|4888.21|4884.78|4884.78|0
1734093600000|2024-12-13 12:40:00|4885.4|4885.4|4884.63|4884.63|4885.89|4885.89|4883.86|4883.86|0
1734093900000|2024-12-13 12:45:00|4884.96|4884.96|4883.45|4883.45|4884.96|4884.96|4883.04|4883.04|0
1734094200000|2024-12-13 12:50:00|4883.52|4883.52|4886.09|4886.09|4886.2|4886.2|4883.52|4883.52|0
1734094500000|2024-12-13 12:55:00|4886.33|4886.33|4886.02|4886.02|4886.33|4886.33|4884.77|4884.77|0
1734094800000|2024-12-13 13:00:00|4886.29|4886.29|4886.5|4886.5|4887.03|4887.03|4885.74|4885.74|0
1734095100000|2024-12-13 13:05:00|4886.38|4886.38|4881.58|4881.58|4886.38|4886.38|4881.45|4881.45|0
1734095400000|2024-12-13 13:10:00|4881.52|4881.52|4883.92|4883.92|4883.92|4883.92|4880.55|4880.55|0
1734095700000|2024-12-13 13:15:00|4883.79|4883.79|4882.7|4882.7|4884.07|4884.07|4882.7|4882.7|0
1734096000000|2024-12-13 13:20:00|4882.86|4882.86|4885.68|4885.68|4885.71|4885.71|4882.86|4882.86|0
1734096300000|2024-12-13 13:25:00|4885.55|4885.55|4887.32|4887.32|4887.32|4887.32|4885.55|4885.55|0
1734096600000|2024-12-13 13:30:00|4887.4|4887.4|4885.49|4885.49|4887.46|4887.46|4885.25|4885.25|0
1734096900000|2024-12-13 13:35:00|4885.16|4885.16|4885.17|4885.17|4885.17|4885.17|4884.23|4884.23|0
1734097200000|2024-12-13 13:40:00|4885.3|4885.3|4887.28|4887.28|4888.32|4888.32|4885.08|4885.08|0
1734097500000|2024-12-13 13:45:00|4886.95|4886.95|4889.25|4889.25|4889.25|4889.25|4886.81|4886.81|0
1734097800000|2024-12-13 13:50:00|4889.18|4889.18|4887.71|4887.71|4889.18|4889.18|4887.09|4887.09|0
1734098100000|2024-12-13 13:55:00|4887.59|4887.59|4883.38|4883.38|4887.93|4887.93|4882.88|4882.88|0
1734098400000|2024-12-13 14:00:00|4884.17|4884.17|4882.73|4882.73|4885.27|4885.27|4882.57|4882.57|0
1734098700000|2024-12-13 14:05:00|4882.69|4882.69|4880.63|4880.63|4882.69|4882.69|4880.58|4880.58|0
1734099000000|2024-12-13 14:10:00|4880.55|4880.55|4878.43|4878.43|4881.16|4881.16|4877.56|4877.56|0
1734099300000|2024-12-13 14:15:00|4878.51|4878.51|4881.09|4881.09|4882.46|4882.46|4878.27|4878.27|0
1734099600000|2024-12-13 14:20:00|4880.96|4880.96|4883.06|4883.06|4884.68|4884.68|4880.79|4880.79|0
1734099900000|2024-12-13 14:25:00|4882.94|4882.94|4886.19|4886.19|4886.19|4886.19|4882.94|4882.94|0
1734100200000|2024-12-13 14:30:00|4886.05|4886.05|4879.83|4879.83|4887.35|4887.35|4879.42|4879.42|0
1734100500000|2024-12-13 14:35:00|4879.6|4879.6|4878.24|4878.24|4879.6|4879.6|4875|4875|0
1734100800000|2024-12-13 14:40:00|4878.36|4878.36|4873.58|4873.58|4879.27|4879.27|4872.91|4872.91|0
1734101100000|2024-12-13 14:45:00|4873.56|4873.56|4877.5|4877.5|4879.26|4879.26|4873.56|4873.56|0
1734101400000|2024-12-13 14:50:00|4877.55|4877.55|4872.08|4872.08|4877.55|4877.55|4872.04|4872.04|0
1734101700000|2024-12-13 14:55:00|4871.82|4871.82|4868.98|4868.98|4873.12|4873.12|4868.98|4868.98|0
1734102000000|2024-12-13 15:00:00|4869.21|4869.21|4866.71|4866.71|4870.42|4870.42|4866.71|4866.71|0
1734102300000|2024-12-13 15:05:00|4867.24|4867.24|4867.16|4867.16|4869.57|4869.57|4866.12|4866.12|0
1734102600000|2024-12-13 15:10:00|4867.28|4867.28|4869.03|4869.03|4870.43|4870.43|4867.28|4867.28|0
1734102900000|2024-12-13 15:15:00|4869.36|4869.36|4869.92|4869.92|4870.5|4870.5|4868.56|4868.56|0
1734103200000|2024-12-13 15:20:00|4870.07|4870.07|4872.47|4872.47|4872.47|4872.47|4870.07|4870.07|0
1734103500000|2024-12-13 15:25:00|4872.34|4872.34|4871.87|4871.87|4873.2|4873.2|4871.11|4871.11|0
1734103800000|2024-12-13 15:30:00|4871.63|4871.63|4873.89|4873.89|4874.89|4874.89|4867.01|4867.01|0
1734104100000|2024-12-13 15:35:00|4875.56|4875.56|4877.05|4877.05|4880.76|4880.76|4875|4875|0
1734104400000|2024-12-13 15:40:00|4876.71|4876.71|4875.21|4875.21|4877.03|4877.03|4874.36|4874.36|0
1734104700000|2024-12-13 15:45:00|4874.54|4874.54|4876.4|4876.4|4877.06|4877.06|4874.06|4874.06|0
1734105000000|2024-12-13 15:50:00|4876.17|4876.17|4879.09|4879.09|4879.76|4879.76|4875.73|4875.73|0
1734105300000|2024-12-13 15:55:00|4879.43|4879.43|4880.33|4880.33|4880.49|4880.49|4877.76|4877.76|0
1734105600000|2024-12-13 16:00:00|4879.99|4879.99|4875.21|4875.21|4879.99|4879.99|4873.73|4873.73|0
1734105900000|2024-12-13 16:05:00|4874.88|4874.88|4882.21|4882.21|4882.31|4882.31|4874.88|4874.88|0
1734106200000|2024-12-13 16:10:00|4882.54|4882.54|4880.33|4880.33|4885.35|4885.35|4880.33|4880.33|0
1734106500000|2024-12-13 16:15:00|4880.46|4880.46|4880.68|4880.68|4882.51|4882.51|4880.46|4880.46|0
1734106800000|2024-12-13 16:20:00|4880.55|4880.55|4881.81|4881.81|4882.97|4882.97|4879.03|4879.03|0
1734107100000|2024-12-13 16:25:00|4882.3|4882.3|4885.15|4885.15|4885.81|4885.81|4881.25|4881.25|0
1734336900000|2024-12-16 08:15:00|4912.53|4912.53|4914.12|4914.12|4915.17|4915.17|4909.63|4909.63|0
1734337200000|2024-12-16 08:20:00|4914.25|4914.25|4921.5|4921.5|4924.23|4924.23|4913.91|4913.91|0
1734337500000|2024-12-16 08:25:00|4921.9|4921.9|4912.44|4912.44|4922.16|4922.16|4912.44|4912.44|0
1734337800000|2024-12-16 08:30:00|4912.71|4912.71|4916.21|4916.21|4916.21|4916.21|4908.99|4908.99|0
1734338100000|2024-12-16 08:35:00|4915.54|4915.54|4916.98|4916.98|4917.11|4917.11|4914.48|4914.48|0
1734338400000|2024-12-16 08:40:00|4916.84|4916.84|4914.28|4914.28|4916.98|4916.98|4913.09|4913.09|0
1734338700000|2024-12-16 08:45:00|4913.61|4913.61|4914.32|4914.32|4915.06|4915.06|4912.46|4912.46|0
1734339000000|2024-12-16 08:50:00|4914.13|4914.13|4912.2|4912.2|4914.13|4914.13|4910.99|4910.99|0
1734339300000|2024-12-16 08:55:00|4912.26|4912.26|4909.64|4909.64|4913.52|4913.52|4909.27|4909.27|0
1734339600000|2024-12-16 09:00:00|4909.86|4909.86|4908.65|4908.65|4912.78|4912.78|4908.28|4908.28|0
1734339900000|2024-12-16 09:05:00|4908.59|4908.59|4912.31|4912.31|4914.78|4914.78|4908.59|4908.59|0
1734340200000|2024-12-16 09:10:00|4912.58|4912.58|4914.91|4914.91|4915.49|4915.49|4912.55|4912.55|0
1734340500000|2024-12-16 09:15:00|4915.15|4915.15|4917.55|4917.55|4919.72|4919.72|4914.92|4914.92|0
1734340800000|2024-12-16 09:20:00|4917.3|4917.3|4917.97|4917.97|4917.97|4917.97|4914.31|4914.31|0
1734341100000|2024-12-16 09:25:00|4918.31|4918.31|4920.58|4920.58|4921.03|4921.03|4918.31|4918.31|0
1734341400000|2024-12-16 09:30:00|4920.45|4920.45|4913.96|4913.96|4920.45|4920.45|4913.4|4913.4|0
1734341700000|2024-12-16 09:35:00|4913.29|4913.29|4909.37|4909.37|4913.29|4913.29|4908.73|4908.73|0
1734342000000|2024-12-16 09:40:00|4909.6|4909.6|4908.51|4908.51|4909.6|4909.6|4907.29|4907.29|0
1734342300000|2024-12-16 09:45:00|4908.78|4908.78|4906.02|4906.02|4908.78|4908.78|4904.36|4904.36|0
1734342600000|2024-12-16 09:50:00|4905.79|4905.79|4907.07|4907.07|4908.6|4908.6|4905.48|4905.48|0
1734342900000|2024-12-16 09:55:00|4906.95|4906.95|4904.07|4904.07|4906.95|4906.95|4902.91|4902.91|0
1734343200000|2024-12-16 10:00:00|4904.19|4904.19|4897.16|4897.16|4905.08|4905.08|4897.15|4897.15|0
1734343500000|2024-12-16 10:05:00|4897.12|4897.12|4895.46|4895.46|4897.54|4897.54|4895.18|4895.18|0
1734343800000|2024-12-16 10:10:00|4895.58|4895.58|4893.07|4893.07|4897.59|4897.59|4890.97|4890.97|0
1734344100000|2024-12-16 10:15:00|4893.2|4893.2|4888.76|4888.76|4893.44|4893.44|4887.76|4887.76|0
1734344400000|2024-12-16 10:20:00|4888.42|4888.42|4887.01|4887.01|4888.76|4888.76|4885.66|4885.66|0
1734344700000|2024-12-16 10:25:00|4887.34|4887.34|4887.81|4887.81|4887.81|4887.81|4886.39|4886.39|0
1734345000000|2024-12-16 10:30:00|4888.19|4888.19|4885.23|4885.23|4890.1|4890.1|4884.83|4884.83|0
1734345300000|2024-12-16 10:35:00|4884.97|4884.97|4880.38|4880.38|4885.03|4885.03|4880.26|4880.26|0
1734345600000|2024-12-16 10:40:00|4880.65|4880.65|4880.71|4880.71|4882.46|4882.46|4878.92|4878.92|0
1734345900000|2024-12-16 10:45:00|4881.37|4881.37|4885.11|4885.11|4885.45|4885.45|4880|4880|0
1734346200000|2024-12-16 10:50:00|4885.45|4885.45|4886.02|4886.02|4886.12|4886.12|4883.84|4883.84|0
1734346500000|2024-12-16 10:55:00|4886.04|4886.04|4886.86|4886.86|4886.86|4886.86|4885.37|4885.37|0
1734346800000|2024-12-16 11:00:00|4886.78|4886.78|4886.52|4886.52|4887.25|4887.25|4885.52|4885.52|0
1734347100000|2024-12-16 11:05:00|4885.78|4885.78|4883.54|4883.54|4885.78|4885.78|4883.54|4883.54|0
1734347400000|2024-12-16 11:10:00|4883.42|4883.42|4881.63|4881.63|4883.64|4883.64|4880.94|4880.94|0
1734347700000|2024-12-16 11:15:00|4881.86|4881.86|4881.71|4881.71|4882.24|4882.24|4880.56|4880.56|0
1734348000000|2024-12-16 11:20:00|4881.83|4881.83|4882.28|4882.28|4882.28|4882.28|4881.11|4881.11|0
1734348300000|2024-12-16 11:25:00|4882.62|4882.62|4883.12|4883.12|4884.15|4884.15|4882.43|4882.43|0
1734348600000|2024-12-16 11:30:00|4883.35|4883.35|4891.67|4891.67|4891.79|4891.79|4883.27|4883.27|0
1734348900000|2024-12-16 11:35:00|4891.33|4891.33|4892.34|4892.34|4892.34|4892.34|4890.29|4890.29|0
1734349200000|2024-12-16 11:40:00|4892.53|4892.53|4894.55|4894.55|4894.62|4894.62|4892.39|4892.39|0
1734349500000|2024-12-16 11:45:00|4894.28|4894.28|4897.26|4897.26|4898.62|4898.62|4894.04|4894.04|0
1734349800000|2024-12-16 11:50:00|4897.39|4897.39|4893.91|4893.91|4897.98|4897.98|4893.91|4893.91|0
1734350100000|2024-12-16 11:55:00|4893.92|4893.92|4894.24|4894.24|4895.21|4895.21|4893.16|4893.16|0
1734350400000|2024-12-16 12:00:00|4894.38|4894.38|4893.7|4893.7|4895.23|4895.23|4893.35|4893.35|0
1734350700000|2024-12-16 12:05:00|4893.58|4893.58|4895.97|4895.97|4896.52|4896.52|4893.35|4893.35|0
1734351000000|2024-12-16 12:10:00|4895.84|4895.84|4893.87|4893.87|4896.78|4896.78|4893.87|4893.87|0
1734351300000|2024-12-16 12:15:00|4894|4894|4895.29|4895.29|4895.92|4895.92|4894|4894|0
1734351600000|2024-12-16 12:20:00|4895.42|4895.42|4897.47|4897.47|4898.19|4898.19|4894.62|4894.62|0
1734351900000|2024-12-16 12:25:00|4897.33|4897.33|4897.05|4897.05|4897.79|4897.79|4895.36|4895.36|0
1734352200000|2024-12-16 12:30:00|4897.19|4897.19|4894.07|4894.07|4897.23|4897.23|4891.76|4891.76|0
1734352500000|2024-12-16 12:35:00|4893.99|4893.99|4892.96|4892.96|4894.93|4894.93|4892.27|4892.27|0
1734352800000|2024-12-16 12:40:00|4893.45|4893.45|4894.33|4894.33|4895.36|4895.36|4893.33|4893.33|0
1734353100000|2024-12-16 12:45:00|4894.46|4894.46|4891.02|4891.02|4894.58|4894.58|4890.51|4890.51|0
1734353400000|2024-12-16 12:50:00|4890.41|4890.41|4889.74|4889.74|4890.7|4890.7|4888.88|4888.88|0
1734353700000|2024-12-16 12:55:00|4889.71|4889.71|4888.68|4888.68|4889.71|4889.71|4887.95|4887.95|0
1734354000000|2024-12-16 13:00:00|4888.55|4888.55|4886.72|4886.72|4888.8|4888.8|4886.72|4886.72|0
1734354300000|2024-12-16 13:05:00|4886.5|4886.5|4888.61|4888.61|4888.76|4888.76|4885.52|4885.52|0
1734354600000|2024-12-16 13:10:00|4888.28|4888.28|4888.38|4888.38|4889.55|4889.55|4887.81|4887.81|0
1734354900000|2024-12-16 13:15:00|4888.46|4888.46|4890.71|4890.71|4890.71|4890.71|4888.46|4888.46|0
1734355200000|2024-12-16 13:20:00|4890.95|4890.95|4888.88|4888.88|4893.05|4893.05|4888.23|4888.23|0
1734355500000|2024-12-16 13:25:00|4888.73|4888.73|4891.63|4891.63|4892.19|4892.19|4888.72|4888.72|0
1734355800000|2024-12-16 13:30:00|4891.76|4891.76|4890.61|4890.61|4891.88|4891.88|4890.28|4890.28|0
1734356100000|2024-12-16 13:35:00|4890.88|4890.88|4892.15|4892.15|4892.92|4892.92|4890.88|4890.88|0
1734356400000|2024-12-16 13:40:00|4892.28|4892.28|4890.95|4890.95|4892.89|4892.89|4890.48|4890.48|0
1734356700000|2024-12-16 13:45:00|4891.29|4891.29|4891.4|4891.4|4891.4|4891.4|4890.71|4890.71|0
1734357000000|2024-12-16 13:50:00|4891.32|4891.32|4894.83|4894.83|4894.83|4894.83|4891.32|4891.32|0
1734357300000|2024-12-16 13:55:00|4895.27|4895.27|4896.58|4896.58|4896.99|4896.99|4895.11|4895.11|0
1734357600000|2024-12-16 14:00:00|4896.25|4896.25|4898.27|4898.27|4898.66|4898.66|4896.1|4896.1|0
1734357900000|2024-12-16 14:05:00|4898.61|4898.61|4899.94|4899.94|4900.14|4900.14|4898.6|4898.6|0
1734358200000|2024-12-16 14:10:00|4900.28|4900.28|4899.68|4899.68|4900.61|4900.61|4897.98|4897.98|0
1734358500000|2024-12-16 14:15:00|4899.22|4899.22|4899.3|4899.3|4899.3|4899.3|4897.75|4897.75|0
1734358800000|2024-12-16 14:20:00|4899.44|4899.44|4896.77|4896.77|4901.18|4901.18|4896.32|4896.32|0
1734359100000|2024-12-16 14:25:00|4897.49|4897.49|4897.31|4897.31|4899.61|4899.61|4897.16|4897.16|0
1734359400000|2024-12-16 14:30:00|4897.04|4897.04|4882.11|4882.11|4897.4|4897.4|4881.23|4881.23|0
1734359700000|2024-12-16 14:35:00|4882.04|4882.04|4882.99|4882.99|4885.56|4885.56|4880.07|4880.07|0
1734360000000|2024-12-16 14:40:00|4883.32|4883.32|4886.17|4886.17|4888.88|4888.88|4882.99|4882.99|0
1734360300000|2024-12-16 14:45:00|4885.91|4885.91|4890.47|4890.47|4891.78|4891.78|4885.91|4885.91|0
1734360600000|2024-12-16 14:50:00|4890.44|4890.44|4883.32|4883.32|4890.83|4890.83|4882.21|4882.21|0
1734360900000|2024-12-16 14:55:00|4883.25|4883.25|4886.21|4886.21|4886.96|4886.96|4881.67|4881.67|0
1734361200000|2024-12-16 15:00:00|4886.79|4886.79|4890.31|4890.31|4891|4891|4886.71|4886.71|0
1734361500000|2024-12-16 15:05:00|4890.17|4890.17|4889.98|4889.98|4891|4891|4887.5|4887.5|0
1734361800000|2024-12-16 15:10:00|4890.06|4890.06|4883.4|4883.4|4890.39|4890.39|4882.34|4882.34|0
1734362100000|2024-12-16 15:15:00|4883.52|4883.52|4880.17|4880.17|4884.41|4884.41|4879.2|4879.2|0
1734362400000|2024-12-16 15:20:00|4880.32|4880.32|4878.94|4878.94|4881.48|4881.48|4875.81|4875.81|0
1734362700000|2024-12-16 15:25:00|4879.27|4879.27|4881.63|4881.63|4882.04|4882.04|4879.16|4879.16|0
1734363000000|2024-12-16 15:30:00|4881.29|4881.29|4883.04|4883.04|4883.88|4883.88|4879.18|4879.18|0
1734363300000|2024-12-16 15:35:00|4882.7|4882.7|4881.89|4881.89|4883.08|4883.08|4880.02|4880.02|0
1734363600000|2024-12-16 15:40:00|4881.54|4881.54|4885.19|4885.19|4885.56|4885.56|4879.46|4879.46|0
1734363900000|2024-12-16 15:45:00|4885.2|4885.2|4883.47|4883.47|4885.68|4885.68|4883.34|4883.34|0
1734364200000|2024-12-16 15:50:00|4883.73|4883.73|4887.34|4887.34|4887.34|4887.34|4882.75|4882.75|0
1734364500000|2024-12-16 15:55:00|4887.47|4887.47|4879.67|4879.67|4887.71|4887.71|4879.67|4879.67|0
1734364800000|2024-12-16 16:00:00|4879.74|4879.74|4871.92|4871.92|4880.54|4880.54|4871.79|4871.79|0
1734365100000|2024-12-16 16:05:00|4872.26|4872.26|4875.39|4875.39|4875.99|4875.99|4871.69|4871.69|0
1734365400000|2024-12-16 16:10:00|4875.53|4875.53|4878.27|4878.27|4880.21|4880.21|4875.53|4875.53|0
1734365700000|2024-12-16 16:15:00|4878.39|4878.39|4869.97|4869.97|4878.66|4878.66|4869.97|4869.97|0
1734366000000|2024-12-16 16:20:00|4870.1|4870.1|4871.32|4871.32|4872.19|4872.19|4868.81|4868.81|0
1734366300000|2024-12-16 16:25:00|4871.99|4871.99|4874.15|4874.15|4876.28|4876.28|4871.99|4871.99|0
1734423300000|2024-12-17 08:15:00|4878.92|4878.92|4874.02|4874.02|4881.17|4881.17|4873.03|4873.03|0
1734423600000|2024-12-17 08:20:00|4874.14|4874.14|4876.69|4876.69|4878.15|4878.15|4873.08|4873.08|0
1734423900000|2024-12-17 08:25:00|4876.66|4876.66|4879.25|4879.25|4881.24|4881.24|4875.49|4875.49|0
1734424200000|2024-12-17 08:30:00|4878.25|4878.25|4875.25|4875.25|4881.93|4881.93|4874.91|4874.91|0
1734424500000|2024-12-17 08:35:00|4875.19|4875.19|4873.57|4873.57|4875.99|4875.99|4873.57|4873.57|0
1734424800000|2024-12-17 08:40:00|4873.62|4873.62|4869.42|4869.42|4875.26|4875.26|4869.29|4869.29|0
1734425100000|2024-12-17 08:45:00|4869.82|4869.82|4872.33|4872.33|4872.33|4872.33|4867.35|4867.35|0
1734425400000|2024-12-17 08:50:00|4872.55|4872.55|4872.86|4872.86|4874.51|4874.51|4872.19|4872.19|0
1734425700000|2024-12-17 08:55:00|4872.79|4872.79|4878.63|4878.63|4878.63|4878.63|4871.65|4871.65|0
1734426000000|2024-12-17 09:00:00|4878.75|4878.75|4880.17|4880.17|4881.21|4881.21|4876.82|4876.82|0
1734426300000|2024-12-17 09:05:00|4880.64|4880.64|4881.49|4881.49|4882.63|4882.63|4878.28|4878.28|0
1734426600000|2024-12-17 09:10:00|4882.49|4882.49|4881.98|4881.98|4884.45|4884.45|4881.77|4881.77|0
1734426900000|2024-12-17 09:15:00|4882.31|4882.31|4884.8|4884.8|4885.4|4885.4|4882.31|4882.31|0
1734427200000|2024-12-17 09:20:00|4884.68|4884.68|4881.83|4881.83|4884.68|4884.68|4880.9|4880.9|0
1734427500000|2024-12-17 09:25:00|4881.81|4881.81|4878.19|4878.19|4882.17|4882.17|4877.88|4877.88|0
1734427800000|2024-12-17 09:30:00|4878.04|4878.04|4880.46|4880.46|4881.66|4881.66|4878.04|4878.04|0
1734428100000|2024-12-17 09:35:00|4880.4|4880.4|4878.98|4878.98|4880.4|4880.4|4877.91|4877.91|0
1734428400000|2024-12-17 09:40:00|4878.71|4878.71|4881.59|4881.59|4881.67|4881.67|4877.9|4877.9|0
1734428700000|2024-12-17 09:45:00|4881.14|4881.14|4883.84|4883.84|4884.74|4884.74|4880.69|4880.69|0
1734429000000|2024-12-17 09:50:00|4883.78|4883.78|4880.81|4880.81|4883.78|4883.78|4879.81|4879.81|0
1734429300000|2024-12-17 09:55:00|4881.15|4881.15|4882.43|4882.43|4882.91|4882.91|4881.15|4881.15|0
1734429600000|2024-12-17 10:00:00|4882.62|4882.62|4854.76|4854.76|4885.47|4885.47|4849.84|4849.84|0
1734429900000|2024-12-17 10:05:00|4854.09|4854.09|4852.33|4852.33|4861.57|4861.57|4846.41|4846.41|0
1734430200000|2024-12-17 10:10:00|4853.13|4853.13|4850.3|4850.3|4858.24|4858.24|4846.24|4846.24|0
1734430500000|2024-12-17 10:15:00|4850.83|4850.83|4861.1|4861.1|4863.88|4863.88|4850.68|4850.68|0
1734430800000|2024-12-17 10:20:00|4862.01|4862.01|4862.72|4862.72|4866.4|4866.4|4862.01|4862.01|0
1734431100000|2024-12-17 10:25:00|4862.6|4862.6|4863.15|4863.15|4863.15|4863.15|4859.82|4859.82|0
1734431400000|2024-12-17 10:30:00|4863.28|4863.28|4863.12|4863.12|4864.29|4864.29|4860.58|4860.58|0
1734431700000|2024-12-17 10:35:00|4862.98|4862.98|4860.73|4860.73|4863.25|4863.25|4858.78|4858.78|0
1734432000000|2024-12-17 10:40:00|4860.85|4860.85|4868.14|4868.14|4870.12|4870.12|4860.85|4860.85|0
1734432300000|2024-12-17 10:45:00|4868.26|4868.26|4867.79|4867.79|4868.26|4868.26|4863.32|4863.32|0
1734432600000|2024-12-17 10:50:00|4868.24|4868.24|4867.39|4867.39|4868.24|4868.24|4866.56|4866.56|0
1734432900000|2024-12-17 10:55:00|4867.65|4867.65|4866.1|4866.1|4867.65|4867.65|4864.88|4864.88|0
1734433200000|2024-12-17 11:00:00|4866.14|4866.14|4864.08|4864.08|4867|4867|4861.87|4861.87|0
1734433500000|2024-12-17 11:05:00|4864.8|4864.8|4868.07|4868.07|4868.3|4868.3|4864.8|4864.8|0
1734433800000|2024-12-17 11:10:00|4868.08|4868.08|4867.55|4867.55|4869.59|4869.59|4866.26|4866.26|0
1734434100000|2024-12-17 11:15:00|4867.88|4867.88|4866.86|4866.86|4867.88|4867.88|4865.11|4865.11|0
1734434400000|2024-12-17 11:20:00|4866.64|4866.64|4868.17|4868.17|4868.23|4868.23|4866.25|4866.25|0
1734434700000|2024-12-17 11:25:00|4868.55|4868.55|4869.3|4869.3|4871.54|4871.54|4868.55|4868.55|0
1734435000000|2024-12-17 11:30:00|4869.49|4869.49|4861.13|4861.13|4869.87|4869.87|4861.13|4861.13|0
1734435300000|2024-12-17 11:35:00|4861.46|4861.46|4864.82|4864.82|4866.54|4866.54|4861.33|4861.33|0
1734435600000|2024-12-17 11:40:00|4864.7|4864.7|4863.5|4863.5|4864.92|4864.92|4862.28|4862.28|0
1734435900000|2024-12-17 11:45:00|4863.62|4863.62|4861.6|4861.6|4864.12|4864.12|4861.26|4861.26|0
1734436200000|2024-12-17 11:50:00|4861.48|4861.48|4856.76|4856.76|4861.48|4861.48|4856.64|4856.64|0
1734436500000|2024-12-17 11:55:00|4856.68|4856.68|4856.72|4856.72|4857.7|4857.7|4855.98|4855.98|0
1734436800000|2024-12-17 12:00:00|4857.05|4857.05|4854.67|4854.67|4857.05|4857.05|4854.67|4854.67|0
1734437100000|2024-12-17 12:05:00|4854.44|4854.44|4857.16|4857.16|4857.16|4857.16|4853.55|4853.55|0
1734437400000|2024-12-17 12:10:00|4856.82|4856.82|4860.78|4860.78|4860.78|4860.78|4856.72|4856.72|0
1734437700000|2024-12-17 12:15:00|4860.9|4860.9|4860.28|4860.28|4861.14|4861.14|4859.58|4859.58|0
1734438000000|2024-12-17 12:20:00|4860.23|4860.23|4856.94|4856.94|4860.23|4860.23|4856.25|4856.25|0
1734438300000|2024-12-17 12:25:00|4857.27|4857.27|4860.61|4860.61|4860.72|4860.72|4857.27|4857.27|0
1734438600000|2024-12-17 12:30:00|4860.66|4860.66|4855.33|4855.33|4861.61|4861.61|4855.33|4855.33|0
1734438900000|2024-12-17 12:35:00|4855|4855|4853.2|4853.2|4855|4855|4851.66|4851.66|0
1734439200000|2024-12-17 12:40:00|4853.67|4853.67|4855.17|4855.17|4855.64|4855.64|4853.67|4853.67|0
1734439500000|2024-12-17 12:45:00|4854.84|4854.84|4856.61|4856.61|4856.95|4856.95|4853.27|4853.27|0
1734439800000|2024-12-17 12:50:00|4856.16|4856.16|4856.25|4856.25|4859.32|4859.32|4856.16|4856.16|0
1734440100000|2024-12-17 12:55:00|4855.8|4855.8|4854.61|4854.61|4856.2|4856.2|4854.61|4854.61|0
1734440400000|2024-12-17 13:00:00|4854.62|4854.62|4851.65|4851.65|4856.09|4856.09|4851.65|4851.65|0
1734440700000|2024-12-17 13:05:00|4851.52|4851.52|4850.15|4850.15|4854.56|4854.56|4850.15|4850.15|0
1734441000000|2024-12-17 13:10:00|4850.09|4850.09|4853.05|4853.05|4853.05|4853.05|4849.94|4849.94|0
1734441300000|2024-12-17 13:15:00|4853.18|4853.18|4854.09|4854.09|4854.09|4854.09|4852.92|4852.92|0
1734441600000|2024-12-17 13:20:00|4853.83|4853.83|4852.02|4852.02|4854|4854|4851.68|4851.68|0
1734441900000|2024-12-17 13:25:00|4852.35|4852.35|4851.66|4851.66|4852.35|4852.35|4850.61|4850.61|0
1734442200000|2024-12-17 13:30:00|4851.18|4851.18|4847.6|4847.6|4852.11|4852.11|4844.34|4844.34|0
1734442500000|2024-12-17 13:35:00|4847.68|4847.68|4848.29|4848.29|4849.99|4849.99|4845.32|4845.32|0
1734442800000|2024-12-17 13:40:00|4848.62|4848.62|4852.22|4852.22|4852.22|4852.22|4848.62|4848.62|0
1734443100000|2024-12-17 13:45:00|4852.55|4852.55|4852.91|4852.91|4853.08|4853.08|4851.94|4851.94|0
1734443400000|2024-12-17 13:50:00|4853.24|4853.24|4854.16|4854.16|4854.75|4854.75|4851.85|4851.85|0
1734443700000|2024-12-17 13:55:00|4854.03|4854.03|4854.53|4854.53|4854.89|4854.89|4853.74|4853.74|0
1734444000000|2024-12-17 14:00:00|4854.77|4854.77|4853.38|4853.38|4855.02|4855.02|4852.7|4852.7|0
1734444300000|2024-12-17 14:05:00|4853.25|4853.25|4850.56|4850.56|4853.3|4853.3|4848.43|4848.43|0
1734444600000|2024-12-17 14:10:00|4850.69|4850.69|4850.71|4850.71|4854.08|4854.08|4850.37|4850.37|0
1734444900000|2024-12-17 14:15:00|4850.83|4850.83|4851.73|4851.73|4852.46|4852.46|4850.29|4850.29|0
1734445200000|2024-12-17 14:20:00|4851.45|4851.45|4854.54|4854.54|4854.54|4854.54|4850.31|4850.31|0
1734445500000|2024-12-17 14:25:00|4854.67|4854.67|4853.71|4853.71|4856.6|4856.6|4853.71|4853.71|0
1734445800000|2024-12-17 14:30:00|4853.56|4853.56|4842.86|4842.86|4853.56|4853.56|4842.86|4842.86|0
1734446100000|2024-12-17 14:35:00|4842.73|4842.73|4835.67|4835.67|4843.68|4843.68|4829.36|4829.36|0
1734446400000|2024-12-17 14:40:00|4836.01|4836.01|4831.45|4831.45|4836.27|4836.27|4830.44|4830.44|0
1734446700000|2024-12-17 14:45:00|4831.53|4831.53|4831.61|4831.61|4834.44|4834.44|4830.65|4830.65|0
1734447000000|2024-12-17 14:50:00|4831.84|4831.84|4840.39|4840.39|4840.39|4840.39|4831.84|4831.84|0
1734447300000|2024-12-17 14:55:00|4840.06|4840.06|4843.72|4843.72|4844.26|4844.26|4838.92|4838.92|0
1734447600000|2024-12-17 15:00:00|4843.94|4843.94|4838.04|4838.04|4843.94|4843.94|4837.19|4837.19|0
1734447900000|2024-12-17 15:05:00|4837.37|4837.37|4843.8|4843.8|4844.26|4844.26|4836.69|4836.69|0
1734448200000|2024-12-17 15:10:00|4843.93|4843.93|4839.76|4839.76|4844.38|4844.38|4839.18|4839.18|0
1734448500000|2024-12-17 15:15:00|4840.35|4840.35|4835.61|4835.61|4841.77|4841.77|4835.61|4835.61|0
1734448800000|2024-12-17 15:20:00|4835.34|4835.34|4834.43|4834.43|4835.75|4835.75|4830.34|4830.34|0
1734449100000|2024-12-17 15:25:00|4834.28|4834.28|4838.77|4838.77|4839.77|4839.77|4833.14|4833.14|0
1734449400000|2024-12-17 15:30:00|4838.84|4838.84|4839.51|4839.51|4843.75|4843.75|4838.78|4838.78|0
1734449700000|2024-12-17 15:35:00|4839.18|4839.18|4844.7|4844.7|4845.54|4845.54|4839.1|4839.1|0
1734450000000|2024-12-17 15:40:00|4844.58|4844.58|4837.68|4837.68|4844.92|4844.92|4837.58|4837.58|0
1734450300000|2024-12-17 15:45:00|4837.35|4837.35|4835.47|4835.47|4837.39|4837.39|4835.31|4835.31|0
1734450600000|2024-12-17 15:50:00|4835.13|4835.13|4836.3|4836.3|4837.38|4837.38|4834.71|4834.71|0
1734450900000|2024-12-17 15:55:00|4835.96|4835.96|4839.16|4839.16|4839.61|4839.61|4835.96|4835.96|0
1734451200000|2024-12-17 16:00:00|4839.49|4839.49|4836.17|4836.17|4840.47|4840.47|4836.09|4836.09|0
1734451500000|2024-12-17 16:05:00|4835.83|4835.83|4833.14|4833.14|4835.83|4835.83|4831.15|4831.15|0
1734451800000|2024-12-17 16:10:00|4832.81|4832.81|4833|4833|4835|4835|4832.6|4832.6|0
1734452100000|2024-12-17 16:15:00|4832.85|4832.85|4831.85|4831.85|4833.17|4833.17|4828.86|4828.86|0
1734452400000|2024-12-17 16:20:00|4831.52|4831.52|4828.77|4828.77|4831.98|4831.98|4828.11|4828.11|0
1734452700000|2024-12-17 16:25:00|4828.44|4828.44|4827.36|4827.36|4829.03|4829.03|4825.8|4825.8|0
1734509700000|2024-12-18 08:15:00|4844|4844|4842.35|4842.35|4844.29|4844.29|4840.77|4840.77|0
1734510000000|2024-12-18 08:20:00|4842.01|4842.01|4842.1|4842.1|4842.1|4842.1|4837.42|4837.42|0
1734510300000|2024-12-18 08:25:00|4842.23|4842.23|4846.16|4846.16|4846.16|4846.16|4842.23|4842.23|0
1734510600000|2024-12-18 08:30:00|4846.42|4846.42|4852.35|4852.35|4855.21|4855.21|4846.21|4846.21|0
1734510900000|2024-12-18 08:35:00|4850.97|4850.97|4854.34|4854.34|4858.13|4858.13|4850.07|4850.07|0
1734511200000|2024-12-18 08:40:00|4854.01|4854.01|4846.98|4846.98|4854.01|4854.01|4846.37|4846.37|0
1734511500000|2024-12-18 08:45:00|4847.1|4847.1|4845.22|4845.22|4847.58|4847.58|4845.22|4845.22|0
1734511800000|2024-12-18 08:50:00|4845.1|4845.1|4844.02|4844.02|4845.54|4845.54|4842.92|4842.92|0
1734512100000|2024-12-18 08:55:00|4844.62|4844.62|4852.85|4852.85|4853.3|4853.3|4844.62|4844.62|0
1734512400000|2024-12-18 09:00:00|4853.15|4853.15|4859.79|4859.79|4860.13|4860.13|4853.15|4853.15|0
1734512700000|2024-12-18 09:05:00|4859.87|4859.87|4860.69|4860.69|4861.83|4861.83|4857.74|4857.74|0
1734513000000|2024-12-18 09:10:00|4860.95|4860.95|4863.35|4863.35|4863.45|4863.45|4860.18|4860.18|0
1734513300000|2024-12-18 09:15:00|4863.47|4863.47|4870.17|4870.17|4870.17|4870.17|4862.71|4862.71|0
1734513600000|2024-12-18 09:20:00|4870.09|4870.09|4873.63|4873.63|4877.11|4877.11|4869.89|4869.89|0
1734513900000|2024-12-18 09:25:00|4873.48|4873.48|4873.84|4873.84|4875.56|4875.56|4873.48|4873.48|0
1734514200000|2024-12-18 09:30:00|4873.97|4873.97|4879.67|4879.67|4879.67|4879.67|4873.97|4873.97|0
1734514500000|2024-12-18 09:35:00|4879.54|4879.54|4881.8|4881.8|4886.6|4886.6|4879.42|4879.42|0
1734514800000|2024-12-18 09:40:00|4882.03|4882.03|4884.96|4884.96|4886.09|4886.09|4882.03|4882.03|0
1734515100000|2024-12-18 09:45:00|4885.63|4885.63|4880.16|4880.16|4885.83|4885.83|4879.83|4879.83|0
1734515400000|2024-12-18 09:50:00|4880.28|4880.28|4881.36|4881.36|4883.28|4883.28|4880.28|4880.28|0
1734515700000|2024-12-18 09:55:00|4881.6|4881.6|4880.87|4880.87|4881.6|4881.6|4878.19|4878.19|0
1734516000000|2024-12-18 10:00:00|4881.11|4881.11|4880.72|4880.72|4881.93|4881.93|4877.52|4877.52|0
1734516300000|2024-12-18 10:05:00|4880.95|4880.95|4883.64|4883.64|4884.86|4884.86|4880.53|4880.53|0
1734516600000|2024-12-18 10:10:00|4883.37|4883.37|4882.26|4882.26|4884.12|4884.12|4881.09|4881.09|0
1734516900000|2024-12-18 10:15:00|4882.38|4882.38|4881.58|4881.58|4882.38|4882.38|4880.51|4880.51|0
1734517200000|2024-12-18 10:20:00|4881.45|4881.45|4882.92|4882.92|4883.71|4883.71|4880|4880|0
1734517500000|2024-12-18 10:25:00|4883.04|4883.04|4890.59|4890.59|4890.59|4890.59|4882.92|4882.92|0
1734517800000|2024-12-18 10:30:00|4890.92|4890.92|4892.23|4892.23|4892.42|4892.42|4890.23|4890.23|0
1734518100000|2024-12-18 10:35:00|4892.35|4892.35|4890.76|4890.76|4892.6|4892.6|4890.54|4890.54|0
1734518400000|2024-12-18 10:40:00|4891.21|4891.21|4895.97|4895.97|4896.22|4896.22|4891.21|4891.21|0
1734518700000|2024-12-18 10:45:00|4895.64|4895.64|4897.48|4897.48|4897.87|4897.87|4894.97|4894.97|0
1734519000000|2024-12-18 10:50:00|4897.6|4897.6|4893.41|4893.41|4897.92|4897.92|4893.29|4893.29|0
1734519300000|2024-12-18 10:55:00|4893.63|4893.63|4891.22|4891.22|4893.63|4893.63|4889.54|4889.54|0
1734519600000|2024-12-18 11:00:00|4891.55|4891.55|4894.51|4894.51|4895.11|4895.11|4890.21|4890.21|0
1734519900000|2024-12-18 11:05:00|4894.84|4894.84|4897.11|4897.11|4897.11|4897.11|4894.02|4894.02|0
1734520200000|2024-12-18 11:10:00|4897.08|4897.08|4890.03|4890.03|4897.08|4897.08|4889.89|4889.89|0
1734520500000|2024-12-18 11:15:00|4890.7|4890.7|4890.33|4890.33|4892.89|4892.89|4889.03|4889.03|0
1734520800000|2024-12-18 11:20:00|4890.11|4890.11|4886.08|4886.08|4890.11|4890.11|4884.74|4884.74|0
1734521100000|2024-12-18 11:25:00|4886.3|4886.3|4886.01|4886.01|4887.06|4887.06|4884.51|4884.51|0
1734521400000|2024-12-18 11:30:00|4886.2|4886.2|4881.36|4881.36|4886.44|4886.44|4880.42|4880.42|0
1734521700000|2024-12-18 11:35:00|4881.24|4881.24|4883.32|4883.32|4883.32|4883.32|4881.24|4881.24|0
1734522000000|2024-12-18 11:40:00|4882.98|4882.98|4879.76|4879.76|4882.98|4882.98|4879.6|4879.6|0
1734522300000|2024-12-18 11:45:00|4879.88|4879.88|4883.18|4883.18|4883.67|4883.67|4879.68|4879.68|0
1734522600000|2024-12-18 11:50:00|4882.91|4882.91|4881.85|4881.85|4882.91|4882.91|4881.23|4881.23|0
1734522900000|2024-12-18 11:55:00|4881.5|4881.5|4881.35|4881.35|4881.69|4881.69|4878.65|4878.65|0
1734523200000|2024-12-18 12:00:00|4880.95|4880.95|4880.49|4880.49|4881.48|4881.48|4877.93|4877.93|0
1734523500000|2024-12-18 12:05:00|4880.61|4880.61|4880.34|4880.34|4882.66|4882.66|4879.43|4879.43|0
1734523800000|2024-12-18 12:10:00|4880.11|4880.11|4881|4881|4882.01|4882.01|4879.55|4879.55|0
1734524100000|2024-12-18 12:15:00|4881.14|4881.14|4880.54|4880.54|4881.99|4881.99|4880.18|4880.18|0
1734524400000|2024-12-18 12:20:00|4880.76|4880.76|4881.06|4881.06|4881.49|4881.49|4880.39|4880.39|0
1734524700000|2024-12-18 12:25:00|4881.18|4881.18|4878.69|4878.69|4881.18|4881.18|4878.13|4878.13|0
1734525000000|2024-12-18 12:30:00|4878.81|4878.81|4878.76|4878.76|4879.19|4879.19|4878.48|4878.48|0
1734525300000|2024-12-18 12:35:00|4878.95|4878.95|4879.16|4879.16|4879.16|4879.16|4877.92|4877.92|0
1734525600000|2024-12-18 12:40:00|4878.94|4878.94|4878.63|4878.63|4878.96|4878.96|4877.99|4877.99|0
1734525900000|2024-12-18 12:45:00|4878.51|4878.51|4877.13|4877.13|4879.34|4879.34|4877.13|4877.13|0
1734526200000|2024-12-18 12:50:00|4876.66|4876.66|4875.56|4875.56|4876.79|4876.79|4874.59|4874.59|0
1734526500000|2024-12-18 12:55:00|4875.62|4875.62|4873.95|4873.95|4876.61|4876.61|4872.19|4872.19|0
1734526800000|2024-12-18 13:00:00|4873.92|4873.92|4867.98|4867.98|4873.92|4873.92|4867.98|4867.98|0
1734527100000|2024-12-18 13:05:00|4868.11|4868.11|4868.78|4868.78|4869.54|4869.54|4868.11|4868.11|0
1734527400000|2024-12-18 13:10:00|4869.11|4869.11|4868.73|4868.73|4869.11|4869.11|4867.21|4867.21|0
1734527700000|2024-12-18 13:15:00|4868.98|4868.98|4869.68|4869.68|4871.75|4871.75|4868.91|4868.91|0
1734528000000|2024-12-18 13:20:00|4869.34|4869.34|4870.22|4870.22|4870.34|4870.34|4868.32|4868.32|0
1734528300000|2024-12-18 13:25:00|4870.47|4870.47|4869.33|4869.33|4870.93|4870.93|4869.33|4869.33|0
1734528600000|2024-12-18 13:30:00|4869.3|4869.3|4868.01|4868.01|4869.75|4869.75|4866.67|4866.67|0
1734528900000|2024-12-18 13:35:00|4867.53|4867.53|4864.51|4864.51|4867.53|4867.53|4861.55|4861.55|0
1734529200000|2024-12-18 13:40:00|4864.63|4864.63|4864.21|4864.21|4864.67|4864.67|4862.5|4862.5|0
1734529500000|2024-12-18 13:45:00|4864.25|4864.25|4867.13|4867.13|4867.33|4867.33|4863.23|4863.23|0
1734529800000|2024-12-18 13:50:00|4867.25|4867.25|4870.44|4870.44|4870.46|4870.46|4866.86|4866.86|0
1734530100000|2024-12-18 13:55:00|4870.57|4870.57|4873.72|4873.72|4874.06|4874.06|4870.57|4870.57|0
1734530400000|2024-12-18 14:00:00|4874.72|4874.72|4873.07|4873.07|4874.72|4874.72|4872.54|4872.54|0
1734530700000|2024-12-18 14:05:00|4873.19|4873.19|4875.95|4875.95|4876.97|4876.97|4872.84|4872.84|0
1734531000000|2024-12-18 14:10:00|4876.55|4876.55|4877.45|4877.45|4877.99|4877.99|4875.85|4875.85|0
1734531300000|2024-12-18 14:15:00|4878.3|4878.3|4876.5|4876.5|4878.42|4878.42|4875.34|4875.34|0
1734531600000|2024-12-18 14:20:00|4876.42|4876.42|4877.73|4877.73|4879.18|4879.18|4875.8|4875.8|0
1734531900000|2024-12-18 14:25:00|4878.39|4878.39|4878.3|4878.3|4878.71|4878.71|4877.36|4877.36|0
1734532200000|2024-12-18 14:30:00|4878.31|4878.31|4880.24|4880.24|4880.7|4880.7|4876.18|4876.18|0
1734532500000|2024-12-18 14:35:00|4879.84|4879.84|4879.96|4879.96|4883.9|4883.9|4878.9|4878.9|0
1734532800000|2024-12-18 14:40:00|4879.63|4879.63|4882.12|4882.12|4884.59|4884.59|4876.98|4876.98|0
1734533100000|2024-12-18 14:45:00|4882|4882|4882.17|4882.17|4882.17|4882.17|4878.67|4878.67|0
1734533400000|2024-12-18 14:50:00|4881.81|4881.81|4879.69|4879.69|4881.81|4881.81|4879.17|4879.17|0
1734533700000|2024-12-18 14:55:00|4879.96|4879.96|4881.49|4881.49|4881.77|4881.77|4879.22|4879.22|0
1734534000000|2024-12-18 15:00:00|4882.16|4882.16|4889.14|4889.14|4889.51|4889.51|4881|4881|0
1734534300000|2024-12-18 15:05:00|4889.01|4889.01|4894.76|4894.76|4895.23|4895.23|4888.77|4888.77|0
1734534600000|2024-12-18 15:10:00|4894.89|4894.89|4891.66|4891.66|4895.46|4895.46|4891.66|4891.66|0
1734534900000|2024-12-18 15:15:00|4891.52|4891.52|4891.31|4891.31|4894.01|4894.01|4889.55|4889.55|0
1734535200000|2024-12-18 15:20:00|4891.44|4891.44|4888.8|4888.8|4891.44|4891.44|4888.08|4888.08|0
1734535500000|2024-12-18 15:25:00|4888.61|4888.61|4888.41|4888.41|4889.6|4889.6|4887.69|4887.69|0
1734535800000|2024-12-18 15:30:00|4888.08|4888.08|4889.36|4889.36|4889.55|4889.55|4886.92|4886.92|0
1734536100000|2024-12-18 15:35:00|4889.24|4889.24|4890.84|4890.84|4892.9|4892.9|4888.68|4888.68|0
1734536400000|2024-12-18 15:40:00|4890.65|4890.65|4889.21|4889.21|4890.77|4890.77|4887.95|4887.95|0
1734536700000|2024-12-18 15:45:00|4889.55|4889.55|4891.85|4891.85|4891.85|4891.85|4887.32|4887.32|0
1734537000000|2024-12-18 15:50:00|4891.86|4891.86|4887.76|4887.76|4892|4892|4887.23|4887.23|0
1734537300000|2024-12-18 15:55:00|4887.88|4887.88|4883.78|4883.78|4887.99|4887.99|4883.78|4883.78|0
1734537600000|2024-12-18 16:00:00|4883.66|4883.66|4881.65|4881.65|4884.02|4884.02|4881.65|4881.65|0
1734537900000|2024-12-18 16:05:00|4881.98|4881.98|4882.12|4882.12|4882.71|4882.71|4880.43|4880.43|0
1734538200000|2024-12-18 16:10:00|4882.25|4882.25|4881.89|4881.89|4882.31|4882.31|4880.45|4880.45|0
1734538500000|2024-12-18 16:15:00|4882.03|4882.03|4878.61|4878.61|4882.99|4882.99|4878.21|4878.21|0
1734538800000|2024-12-18 16:20:00|4878.28|4878.28|4877.54|4877.54|4881.39|4881.39|4877.54|4877.54|0
1734539100000|2024-12-18 16:25:00|4877.87|4877.87|4881|4881|4881.5|4881.5|4877.27|4877.27|0
1734596100000|2024-12-19 08:15:00|4797.06|4797.06|4789.95|4789.95|4798.31|4798.31|4789.56|4789.56|0
1734596400000|2024-12-19 08:20:00|4790.08|4790.08|4800.58|4800.58|4800.99|4800.99|4790.08|4790.08|0
1734596700000|2024-12-19 08:25:00|4799.91|4799.91|4802.34|4802.34|4803.67|4803.67|4798.08|4798.08|0
1734597000000|2024-12-19 08:30:00|4802.12|4802.12|4810|4810|4810.66|4810.66|4799.63|4799.63|0
1734597300000|2024-12-19 08:35:00|4809.86|4809.86|4818.68|4818.68|4819.48|4819.48|4807.19|4807.19|0
1734597600000|2024-12-19 08:40:00|4818.91|4818.91|4818.54|4818.54|4821.73|4821.73|4816.54|4816.54|0
1734597900000|2024-12-19 08:45:00|4818.2|4818.2|4812.05|4812.05|4818.54|4818.54|4811.48|4811.48|0
1734598200000|2024-12-19 08:50:00|4811.97|4811.97|4813.54|4813.54|4817.25|4817.25|4811.71|4811.71|0
1734598500000|2024-12-19 08:55:00|4813.82|4813.82|4812.56|4812.56|4815.56|4815.56|4812.56|4812.56|0
1734598800000|2024-12-19 09:00:00|4813.22|4813.22|4809.77|4809.77|4813.53|4813.53|4808.84|4808.84|0
1734599100000|2024-12-19 09:05:00|4810.24|4810.24|4815.24|4815.24|4818.89|4818.89|4810.12|4810.12|0
1734599400000|2024-12-19 09:10:00|4815.36|4815.36|4813.83|4813.83|4816.76|4816.76|4813.49|4813.49|0
1734599700000|2024-12-19 09:15:00|4813.95|4813.95|4810.87|4810.87|4817.05|4817.05|4808.47|4808.47|0
1734600000000|2024-12-19 09:20:00|4810.16|4810.16|4807.08|4807.08|4810.46|4810.46|4805.36|4805.36|0
1734600300000|2024-12-19 09:25:00|4806.74|4806.74|4813.15|4813.15|4814.77|4814.77|4806.41|4806.41|0
1734600600000|2024-12-19 09:30:00|4813.11|4813.11|4812.72|4812.72|4815.63|4815.63|4812.49|4812.49|0
1734600900000|2024-12-19 09:35:00|4812.36|4812.36|4816.92|4816.92|4817.26|4817.26|4811.24|4811.24|0
1734601200000|2024-12-19 09:40:00|4817.07|4817.07|4816.4|4816.4|4817.46|4817.46|4813.23|4813.23|0
1734601500000|2024-12-19 09:45:00|4815.67|4815.67|4814.11|4814.11|4816.62|4816.62|4813.77|4813.77|0
1734601800000|2024-12-19 09:50:00|4813.78|4813.78|4807.68|4807.68|4813.85|4813.85|4807.27|4807.27|0
1734602100000|2024-12-19 09:55:00|4807.55|4807.55|4801.93|4801.93|4808.4|4808.4|4800.7|4800.7|0
1734602400000|2024-12-19 10:00:00|4801.8|4801.8|4800.57|4800.57|4802.97|4802.97|4799.74|4799.74|0
1734602700000|2024-12-19 10:05:00|4800.69|4800.69|4801.95|4801.95|4803.49|4803.49|4799.8|4799.8|0
1734603000000|2024-12-19 10:10:00|4802.03|4802.03|4802.68|4802.68|4803.02|4803.02|4798.6|4798.6|0
1734603300000|2024-12-19 10:15:00|4802.8|4802.8|4801.28|4801.28|4804.37|4804.37|4800.17|4800.17|0
1734603600000|2024-12-19 10:20:00|4801.42|4801.42|4800.58|4800.58|4802.44|4802.44|4798.22|4798.22|0
1734603900000|2024-12-19 10:25:00|4800.24|4800.24|4802.8|4802.8|4803.42|4803.42|4799.77|4799.77|0
1734604200000|2024-12-19 10:30:00|4803.07|4803.07|4799.72|4799.72|4803.52|4803.52|4798.1|4798.1|0
1734604500000|2024-12-19 10:35:00|4799.49|4799.49|4797.5|4797.5|4799.62|4799.62|4797.46|4797.46|0
1734604800000|2024-12-19 10:40:00|4797.96|4797.96|4799.71|4799.71|4800.75|4800.75|4797.96|4797.96|0
1734605100000|2024-12-19 10:45:00|4799.58|4799.58|4800.65|4800.65|4801.58|4801.58|4798.9|4798.9|0
1734605400000|2024-12-19 10:50:00|4800.16|4800.16|4796.19|4796.19|4800.26|4800.26|4794.53|4794.53|0
1734605700000|2024-12-19 10:55:00|4796.53|4796.53|4795.87|4795.87|4798.77|4798.77|4795.85|4795.85|0
1734606000000|2024-12-19 11:00:00|4796.53|4796.53|4797.03|4797.03|4797.91|4797.91|4795.19|4795.19|0
1734606300000|2024-12-19 11:05:00|4797.37|4797.37|4798.48|4798.48|4800.11|4800.11|4796.87|4796.87|0
1734606600000|2024-12-19 11:10:00|4798.71|4798.71|4800.88|4800.88|4801.57|4801.57|4798.71|4798.71|0
1734606900000|2024-12-19 11:15:00|4801.01|4801.01|4801.81|4801.81|4803.05|4803.05|4800.81|4800.81|0
1734607200000|2024-12-19 11:20:00|4801.59|4801.59|4800.6|4800.6|4802.15|4802.15|4796.95|4796.95|0
1734607500000|2024-12-19 11:25:00|4800.94|4800.94|4798.58|4798.58|4801.78|4801.78|4798.32|4798.32|0
1734607800000|2024-12-19 11:30:00|4798.57|4798.57|4802.39|4802.39|4802.39|4802.39|4798.57|4798.57|0
1734608100000|2024-12-19 11:35:00|4802.05|4802.05|4798.37|4798.37|4802.08|4802.08|4797.82|4797.82|0
1734608400000|2024-12-19 11:40:00|4798.04|4798.04|4799.38|4799.38|4799.5|4799.5|4796.84|4796.84|0
1734608700000|2024-12-19 11:45:00|4799.5|4799.5|4801.79|4801.79|4803.86|4803.86|4799.5|4799.5|0
1734609000000|2024-12-19 11:50:00|4801.39|4801.39|4800.09|4800.09|4804.42|4804.42|4800.09|4800.09|0
1734609300000|2024-12-19 11:55:00|4800.42|4800.42|4803.67|4803.67|4803.73|4803.73|4800.17|4800.17|0
1734609600000|2024-12-19 12:00:00|4803.34|4803.34|4812.9|4812.9|4815.16|4815.16|4799.78|4799.78|0
1734609900000|2024-12-19 12:05:00|4813.02|4813.02|4812.11|4812.11|4818.14|4818.14|4812.11|4812.11|0
1734610200000|2024-12-19 12:10:00|4811.78|4811.78|4814.01|4814.01|4814.51|4814.51|4808.49|4808.49|0
1734610500000|2024-12-19 12:15:00|4814.09|4814.09|4819.29|4819.29|4819.29|4819.29|4814.09|4814.09|0
1734610800000|2024-12-19 12:20:00|4819.37|4819.37|4820.25|4820.25|4821.48|4821.48|4818.17|4818.17|0
1734611100000|2024-12-19 12:25:00|4819.98|4819.98|4816.4|4816.4|4819.98|4819.98|4812.61|4812.61|0
1734611400000|2024-12-19 12:30:00|4816.24|4816.24|4809.1|4809.1|4816.24|4816.24|4808.4|4808.4|0
1734611700000|2024-12-19 12:35:00|4808.63|4808.63|4808.18|4808.18|4809.87|4809.87|4806.57|4806.57|0
1734612000000|2024-12-19 12:40:00|4807.7|4807.7|4809.09|4809.09|4809.67|4809.67|4807.52|4807.52|0
1734612300000|2024-12-19 12:45:00|4808.75|4808.75|4813.37|4813.37|4814.28|4814.28|4808.69|4808.69|0
1734612600000|2024-12-19 12:50:00|4813.52|4813.52|4810.67|4810.67|4813.65|4813.65|4808.98|4808.98|0
1734612900000|2024-12-19 12:55:00|4810.79|4810.79|4808.89|4808.89|4810.98|4810.98|4808.43|4808.43|0
1734613200000|2024-12-19 13:00:00|4808.66|4808.66|4815.05|4815.05|4815.42|4815.42|4807.51|4807.51|0
1734613500000|2024-12-19 13:05:00|4814.3|4814.3|4815.61|4815.61|4816.52|4816.52|4813.75|4813.75|0
1734613800000|2024-12-19 13:10:00|4815.66|4815.66|4818.44|4818.44|4818.44|4818.44|4815.66|4815.66|0
1734614100000|2024-12-19 13:15:00|4818.56|4818.56|4820.44|4820.44|4821.81|4821.81|4817.93|4817.93|0
1734614400000|2024-12-19 13:20:00|4820.8|4820.8|4822.95|4822.95|4823.61|4823.61|4820.42|4820.42|0
1734614700000|2024-12-19 13:25:00|4822.99|4822.99|4824.41|4824.41|4824.41|4824.41|4821.68|4821.68|0
1734615000000|2024-12-19 13:30:00|4824.74|4824.74|4828.26|4828.26|4830.61|4830.61|4823.54|4823.54|0
1734615300000|2024-12-19 13:35:00|4828.38|4828.38|4825.96|4825.96|4828.38|4828.38|4824.41|4824.41|0
1734615600000|2024-12-19 13:40:00|4825.73|4825.73|4828.42|4828.42|4830.34|4830.34|4825.18|4825.18|0
1734615900000|2024-12-19 13:45:00|4828.54|4828.54|4830.02|4830.02|4830.02|4830.02|4827.55|4827.55|0
1734616200000|2024-12-19 13:50:00|4829.94|4829.94|4828.04|4828.04|4829.99|4829.99|4825.32|4825.32|0
1734616500000|2024-12-19 13:55:00|4828|4828|4828.76|4828.76|4828.84|4828.84|4825.88|4825.88|0
1734616800000|2024-12-19 14:00:00|4829.44|4829.44|4830.53|4830.53|4831.11|4831.11|4828.67|4828.67|0
1734617100000|2024-12-19 14:05:00|4830.99|4830.99|4837.26|4837.26|4837.26|4837.26|4830.58|4830.58|0
1734617400000|2024-12-19 14:10:00|4836.93|4836.93|4835.89|4835.89|4837.86|4837.86|4833.98|4833.98|0
1734617700000|2024-12-19 14:15:00|4836.3|4836.3|4834.52|4834.52|4837.45|4837.45|4834.16|4834.16|0
1734618000000|2024-12-19 14:20:00|4834.45|4834.45|4831.91|4831.91|4836.99|4836.99|4830.99|4830.99|0
1734618300000|2024-12-19 14:25:00|4831.75|4831.75|4832.04|4832.04|4834.19|4834.19|4830.63|4830.63|0
1734618600000|2024-12-19 14:30:00|4832.12|4832.12|4834.81|4834.81|4840.42|4840.42|4831.86|4831.86|0
1734618900000|2024-12-19 14:35:00|4834.48|4834.48|4831.66|4831.66|4834.65|4834.65|4829.57|4829.57|0
1734619200000|2024-12-19 14:40:00|4831.58|4831.58|4833.07|4833.07|4837.62|4837.62|4828.8|4828.8|0
1734619500000|2024-12-19 14:45:00|4833.41|4833.41|4832.05|4832.05|4835.98|4835.98|4829.77|4829.77|0
1734619800000|2024-12-19 14:50:00|4832.48|4832.48|4836.58|4836.58|4839.11|4839.11|4829.96|4829.96|0
1734620100000|2024-12-19 14:55:00|4836.71|4836.71|4836.49|4836.49|4837.81|4837.81|4835.76|4835.76|0
1734620400000|2024-12-19 15:00:00|4836.82|4836.82|4825.87|4825.87|4837.63|4837.63|4825.53|4825.53|0
1734620700000|2024-12-19 15:05:00|4825.07|4825.07|4821.49|4821.49|4825.4|4825.4|4818.31|4818.31|0
1734621000000|2024-12-19 15:10:00|4821.75|4821.75|4824.18|4824.18|4828.05|4828.05|4821.75|4821.75|0
1734621300000|2024-12-19 15:15:00|4823.82|4823.82|4815.59|4815.59|4823.82|4823.82|4814.56|4814.56|0
1734621600000|2024-12-19 15:20:00|4815.51|4815.51|4817.45|4817.45|4818.06|4818.06|4814.81|4814.81|0
1734621900000|2024-12-19 15:25:00|4817.58|4817.58|4816.08|4816.08|4821.85|4821.85|4815.82|4815.82|0
1734622200000|2024-12-19 15:30:00|4816.2|4816.2|4818.21|4818.21|4820.59|4820.59|4815.59|4815.59|0
1734622500000|2024-12-19 15:35:00|4818.28|4818.28|4824.33|4824.33|4827.47|4827.47|4818.25|4818.25|0
1734622800000|2024-12-19 15:40:00|4824|4824|4832.28|4832.28|4833.5|4833.5|4823.84|4823.84|0
1734623100000|2024-12-19 15:45:00|4832.13|4832.13|4836.26|4836.26|4836.26|4836.26|4830.97|4830.97|0
1734623400000|2024-12-19 15:50:00|4836.59|4836.59|4834.09|4834.09|4836.59|4836.59|4832.9|4832.9|0
1734623700000|2024-12-19 15:55:00|4833.96|4833.96|4836.05|4836.05|4836.11|4836.11|4831.59|4831.59|0
1734624000000|2024-12-19 16:00:00|4835.97|4835.97|4830.78|4830.78|4835.97|4835.97|4830.45|4830.45|0
1734624300000|2024-12-19 16:05:00|4830.99|4830.99|4835.25|4835.25|4836.63|4836.63|4830.27|4830.27|0
1734624600000|2024-12-19 16:10:00|4835.59|4835.59|4834.17|4834.17|4836.14|4836.14|4833.5|4833.5|0
1734624900000|2024-12-19 16:15:00|4834.41|4834.41|4836.12|4836.12|4837.44|4837.44|4833.98|4833.98|0
1734625200000|2024-12-19 16:20:00|4835.98|4835.98|4838.2|4838.2|4838.61|4838.61|4833.14|4833.14|0
1734625500000|2024-12-19 16:25:00|4838.53|4838.53|4836.55|4836.55|4839.67|4839.67|4835.04|4835.04|0
1734682500000|2024-12-20 08:15:00|4797.42|4797.42|4797.04|4797.04|4803.4|4803.4|4795.04|4795.04|0
1734682800000|2024-12-20 08:20:00|4797.37|4797.37|4797.58|4797.58|4802.31|4802.31|4795.48|4795.48|0
1734683100000|2024-12-20 08:25:00|4797.66|4797.66|4797.75|4797.75|4799.78|4799.78|4792.75|4792.75|0
1734683400000|2024-12-20 08:30:00|4798.75|4798.75|4788.57|4788.57|4799.15|4799.15|4786.61|4786.61|0
1734683700000|2024-12-20 08:35:00|4788.5|4788.5|4779.24|4779.24|4789.93|4789.93|4777.98|4777.98|0
1734684000000|2024-12-20 08:40:00|4779.36|4779.36|4779.64|4779.64|4786.98|4786.98|4778.92|4778.92|0
1734684300000|2024-12-20 08:45:00|4779.72|4779.72|4778|4778|4782.21|4782.21|4776.68|4776.68|0
1734684600000|2024-12-20 08:50:00|4778.33|4778.33|4776.56|4776.56|4778.38|4778.38|4772.26|4772.26|0
1734684900000|2024-12-20 08:55:00|4776.89|4776.89|4776.35|4776.35|4778.82|4778.82|4773.9|4773.9|0
1734685200000|2024-12-20 09:00:00|4776.92|4776.92|4767.22|4767.22|4780.91|4780.91|4767.22|4767.22|0
1734685500000|2024-12-20 09:05:00|4766.82|4766.82|4766.66|4766.66|4768.12|4768.12|4760.96|4760.96|0
1734685800000|2024-12-20 09:10:00|4767.52|4767.52|4764.37|4764.37|4768.97|4768.97|4763.09|4763.09|0
1734686100000|2024-12-20 09:15:00|4764.29|4764.29|4776.86|4776.86|4777.14|4777.14|4764.29|4764.29|0
1734686400000|2024-12-20 09:20:00|4776.78|4776.78|4777.61|4777.61|4778.81|4778.81|4774.32|4774.32|0
1734686700000|2024-12-20 09:25:00|4777.28|4777.28|4784.7|4784.7|4784.7|4784.7|4777.28|4777.28|0
1734687000000|2024-12-20 09:30:00|4785.56|4785.56|4789.1|4789.1|4792.88|4792.88|4785.56|4785.56|0
1734687300000|2024-12-20 09:35:00|4789.43|4789.43|4793.36|4793.36|4793.5|4793.5|4786.09|4786.09|0
1734687600000|2024-12-20 09:40:00|4793.7|4793.7|4789.22|4789.22|4796|4796|4789.22|4789.22|0
1734687900000|2024-12-20 09:45:00|4789.09|4789.09|4790.94|4790.94|4792.71|4792.71|4788.56|4788.56|0
1734688200000|2024-12-20 09:50:00|4791.27|4791.27|4786.6|4786.6|4791.27|4791.27|4783.82|4783.82|0
1734688500000|2024-12-20 09:55:00|4786.27|4786.27|4788.13|4788.13|4789.02|4789.02|4781.9|4781.9|0
1734688800000|2024-12-20 10:00:00|4788.46|4788.46|4789.46|4789.46|4792.52|4792.52|4788.08|4788.08|0
1734689100000|2024-12-20 10:05:00|4789.13|4789.13|4783.79|4783.79|4789.13|4789.13|4783.45|4783.45|0
1734689700000|2024-12-20 10:15:00|4777.44|4777.44|4764.08|4764.08|4783.01|4783.01|4761.25|4761.25|0
1734690000000|2024-12-20 10:20:00|4764.15|4764.15|4751.77|4751.77|4764.82|4764.82|4749.35|4749.35|0
1734690300000|2024-12-20 10:25:00|4751.1|4751.1|4754.83|4754.83|4760.23|4760.23|4750.72|4750.72|0
1734690600000|2024-12-20 10:30:00|4755.17|4755.17|4754.35|4754.35|4757.75|4757.75|4753.59|4753.59|0
1734690900000|2024-12-20 10:35:00|4755.14|4755.14|4752.61|4752.61|4755.81|4755.81|4749.57|4749.57|0
1734691200000|2024-12-20 10:40:00|4752.28|4752.28|4753.87|4753.87|4754.29|4754.29|4747.56|4747.56|0
1734691500000|2024-12-20 10:45:00|4753.99|4753.99|4762.5|4762.5|4763.37|4763.37|4753.38|4753.38|0
1734691800000|2024-12-20 10:50:00|4762.6|4762.6|4765.29|4765.29|4768.58|4768.58|4754.76|4754.76|0
1734692100000|2024-12-20 10:55:00|4765.01|4765.01|4766.49|4766.49|4771|4771|4764.74|4764.74|0
1734692400000|2024-12-20 11:00:00|4766.38|4766.38|4772.32|4772.32|4778.52|4778.52|4765.89|4765.89|0
1734692700000|2024-12-20 11:05:00|4772.06|4772.06|4767.02|4767.02|4772.33|4772.33|4766.5|4766.5|0
1734693000000|2024-12-20 11:10:00|4767.35|4767.35|4772.39|4772.39|4773.26|4773.26|4766.96|4766.96|0
1734693300000|2024-12-20 11:15:00|4772.13|4772.13|4765.56|4765.56|4772.13|4772.13|4764.72|4764.72|0
1734693600000|2024-12-20 11:20:00|4765.89|4765.89|4764.44|4764.44|4765.89|4765.89|4762.4|4762.4|0
1734693900000|2024-12-20 11:25:00|4764.97|4764.97|4769.23|4769.23|4769.9|4769.9|4764.63|4764.63|0
1734694200000|2024-12-20 11:30:00|4770.22|4770.22|4768.35|4768.35|4770.58|4770.58|4767.68|4767.68|0
1734694500000|2024-12-20 11:35:00|4768.02|4768.02|4764.97|4764.97|4769|4769|4763.79|4763.79|0
1734694800000|2024-12-20 11:40:00|4764.84|4764.84|4765.26|4765.26|4766.05|4766.05|4761.3|4761.3|0
1734695100000|2024-12-20 11:45:00|4765.6|4765.6|4772.02|4772.02|4772.95|4772.95|4765.11|4765.11|0
1734695400000|2024-12-20 11:50:00|4772.1|4772.1|4769.97|4769.97|4772.99|4772.99|4769.41|4769.41|0
1734695700000|2024-12-20 11:55:00|4770.27|4770.27|4769.25|4769.25|4772.84|4772.84|4769.02|4769.02|0
1734696000000|2024-12-20 12:00:00|4769.93|4769.93|4774.85|4774.85|4774.85|4774.85|4768.38|4768.38|0
1734696300000|2024-12-20 12:05:00|4774.52|4774.52|4770.48|4770.48|4774.74|4774.74|4770.48|4770.48|0
1734696600000|2024-12-20 12:10:00|4770.14|4770.14|4768.36|4768.36|4770.48|4770.48|4765.97|4765.97|0
1734696900000|2024-12-20 12:15:00|4768.69|4768.69|4759.84|4759.84|4768.69|4768.69|4759.3|4759.3|0
1734697200000|2024-12-20 12:20:00|4759.7|4759.7|4759.95|4759.95|4763.33|4763.33|4758.84|4758.84|0
1734697500000|2024-12-20 12:25:00|4760.07|4760.07|4761.3|4761.3|4762.4|4762.4|4758.84|4758.84|0
1734697800000|2024-12-20 12:30:00|4760.63|4760.63|4761.52|4761.52|4762.37|4762.37|4757.36|4757.36|0
1734698100000|2024-12-20 12:35:00|4761.98|4761.98|4769.22|4769.22|4769.22|4769.22|4761.13|4761.13|0
1734698400000|2024-12-20 12:40:00|4769.44|4769.44|4774.45|4774.45|4777.51|4777.51|4769.44|4769.44|0
1734698700000|2024-12-20 12:45:00|4774.57|4774.57|4777.61|4777.61|4778.56|4778.56|4774.46|4774.46|0
1734699000000|2024-12-20 12:50:00|4777.28|4777.28|4777.3|4777.3|4778.15|4778.15|4775.37|4775.37|0
1734699300000|2024-12-20 12:55:00|4776.63|4776.63|4778.78|4778.78|4780.06|4780.06|4776.16|4776.16|0
1734699600000|2024-12-20 13:00:00|4778.38|4778.38|4779.74|4779.74|4779.74|4779.74|4775.46|4775.46|0
1734699900000|2024-12-20 13:05:00|4779.4|4779.4|4773.29|4773.29|4779.4|4779.4|4773.29|4773.29|0
1734700200000|2024-12-20 13:10:00|4772.96|4772.96|4773.28|4773.28|4773.63|4773.63|4771.56|4771.56|0
1734700500000|2024-12-20 13:15:00|4772.94|4772.94|4772.13|4772.13|4772.94|4772.94|4770.26|4770.26|0
1734700800000|2024-12-20 13:20:00|4772.46|4772.46|4768.27|4768.27|4772.47|4772.47|4766.95|4766.95|0
1734701100000|2024-12-20 13:25:00|4768.39|4768.39|4762.37|4762.37|4769|4769|4762.04|4762.04|0
1734701400000|2024-12-20 13:30:00|4762.82|4762.82|4769.85|4769.85|4775.77|4775.77|4762.56|4762.56|0
1734701700000|2024-12-20 13:35:00|4769.52|4769.52|4770.31|4770.31|4772.49|4772.49|4769.52|4769.52|0
1734702000000|2024-12-20 13:40:00|4769.65|4769.65|4765.92|4765.92|4770.31|4770.31|4763.86|4763.86|0
1734702300000|2024-12-20 13:45:00|4765.25|4765.25|4761.38|4761.38|4765.25|4765.25|4760.13|4760.13|0
1734702600000|2024-12-20 13:50:00|4761.04|4761.04|4748.05|4748.05|4761.04|4761.04|4742.6|4742.6|0
1734702900000|2024-12-20 13:55:00|4747.78|4747.78|4750.4|4750.4|4753.33|4753.33|4747.51|4747.51|0
1734703200000|2024-12-20 14:00:00|4751.41|4751.41|4757.92|4757.92|4760.07|4760.07|4749.96|4749.96|0
1734703500000|2024-12-20 14:05:00|4757.72|4757.72|4759.43|4759.43|4759.43|4759.43|4756.33|4756.33|0
1734703800000|2024-12-20 14:10:00|4760.1|4760.1|4760.31|4760.31|4761.28|4761.28|4758.65|4758.65|0
1734704100000|2024-12-20 14:15:00|4759.97|4759.97|4763.24|4763.24|4763.52|4763.52|4759.76|4759.76|0
1734704400000|2024-12-20 14:20:00|4763.28|4763.28|4761.74|4761.74|4763.48|4763.48|4761.4|4761.4|0
1734704700000|2024-12-20 14:25:00|4762.08|4762.08|4763.15|4763.15|4764.57|4764.57|4759.4|4759.4|0
1734705000000|2024-12-20 14:30:00|4763.29|4763.29|4776.53|4776.53|4779.57|4779.57|4759.8|4759.8|0
1734705300000|2024-12-20 14:35:00|4776.87|4776.87|4785.21|4785.21|4785.51|4785.51|4776.54|4776.54|0
1734705600000|2024-12-20 14:40:00|4785.13|4785.13|4786.16|4786.16|4786.45|4786.45|4782.72|4782.72|0
1734705900000|2024-12-20 14:45:00|4786.12|4786.12|4788.87|4788.87|4789.2|4789.2|4781.11|4781.11|0
1734706200000|2024-12-20 14:50:00|4789.53|4789.53|4795.31|4795.31|4797.34|4797.34|4788.33|4788.33|0
1734706500000|2024-12-20 14:55:00|4795.53|4795.53|4791.02|4791.02|4797.25|4797.25|4790.9|4790.9|0
1734706800000|2024-12-20 15:00:00|4792.69|4792.69|4802.2|4802.2|4805.11|4805.11|4792.69|4792.69|0
1734707100000|2024-12-20 15:05:00|4801.87|4801.87|4805.5|4805.5|4807.32|4807.32|4801.66|4801.66|0
1734707400000|2024-12-20 15:10:00|4805.17|4805.17|4810.78|4810.78|4810.78|4810.78|4803.09|4803.09|0
1734707700000|2024-12-20 15:15:00|4810.52|4810.52|4810.29|4810.29|4811.18|4811.18|4806.18|4806.18|0
1734708000000|2024-12-20 15:20:00|4810.02|4810.02|4814.95|4814.95|4816.41|4816.41|4810.02|4810.02|0
1734708300000|2024-12-20 15:25:00|4814.81|4814.81|4814.73|4814.73|4818.5|4818.5|4811.72|4811.72|0
1734708600000|2024-12-20 15:30:00|4814.86|4814.86|4818.36|4818.36|4822.42|4822.42|4814.86|4814.86|0
1734708900000|2024-12-20 15:35:00|4818.14|4818.14|4821.44|4821.44|4821.6|4821.6|4817.8|4817.8|0
1734709200000|2024-12-20 15:40:00|4821.1|4821.1|4821.09|4821.09|4821.64|4821.64|4817.73|4817.73|0
1734709500000|2024-12-20 15:45:00|4820.97|4820.97|4822.3|4822.3|4822.3|4822.3|4819.6|4819.6|0
1734709800000|2024-12-20 15:50:00|4822.63|4822.63|4827.01|4827.01|4827.4|4827.4|4820.34|4820.34|0
1734710100000|2024-12-20 15:55:00|4826.67|4826.67|4827.34|4827.34|4828.07|4828.07|4825.09|4825.09|0
1734710400000|2024-12-20 16:00:00|4827.67|4827.67|4829.55|4829.55|4831.23|4831.23|4826.49|4826.49|0
1734710700000|2024-12-20 16:05:00|4829.88|4829.88|4827.27|4827.27|4830.39|4830.39|4826.37|4826.37|0
1734711000000|2024-12-20 16:10:00|4827.4|4827.4|4829.48|4829.48|4830.08|4830.08|4827.4|4827.4|0
1734711300000|2024-12-20 16:15:00|4829.77|4829.77|4829.42|4829.42|4830.84|4830.84|4827.45|4827.45|0
1734711600000|2024-12-20 16:20:00|4829.08|4829.08|4821.33|4821.33|4829.08|4829.08|4820.97|4820.97|0
1734711900000|2024-12-20 16:25:00|4821.56|4821.56|4817.9|4817.9|4825.12|4825.12|4817.23|4817.23|0
1734941700000|2024-12-23 08:15:00|4848.82|4848.82|4842.65|4842.65|4848.87|4848.87|4840.54|4840.54|0
1734942000000|2024-12-23 08:20:00|4842.8|4842.8|4840.03|4840.03|4844.77|4844.77|4838.51|4838.51|0
1734942300000|2024-12-23 08:25:00|4839.96|4839.96|4831.34|4831.34|4839.96|4839.96|4831.03|4831.03|0
1734942600000|2024-12-23 08:30:00|4830.68|4830.68|4816.8|4816.8|4830.68|4830.68|4816.8|4816.8|0
1734942900000|2024-12-23 08:35:00|4816.13|4816.13|4820.91|4820.91|4821.24|4821.24|4814.36|4814.36|0
1734943200000|2024-12-23 08:40:00|4821.57|4821.57|4826.48|4826.48|4827.75|4827.75|4819.38|4819.38|0
1734943500000|2024-12-23 08:45:00|4826.4|4826.4|4827|4827|4830.79|4830.79|4825.34|4825.34|0
1734943800000|2024-12-23 08:50:00|4827.08|4827.08|4830.06|4830.06|4832.51|4832.51|4827.08|4827.08|0
1734944100000|2024-12-23 08:55:00|4830.44|4830.44|4833.97|4833.97|4834.3|4834.3|4828.09|4828.09|0
1734944400000|2024-12-23 09:00:00|4833.9|4833.9|4830.57|4830.57|4833.92|4833.92|4829.77|4829.77|0
1734944700000|2024-12-23 09:05:00|4830.69|4830.69|4832.44|4832.44|4835.17|4835.17|4829.84|4829.84|0
1734945000000|2024-12-23 09:10:00|4832.66|4832.66|4827.99|4827.99|4834.18|4834.18|4826.66|4826.66|0
1734945300000|2024-12-23 09:15:00|4827.66|4827.66|4825.38|4825.38|4829.75|4829.75|4825.1|4825.1|0
1734945600000|2024-12-23 09:20:00|4826.04|4826.04|4827.48|4827.48|4830.53|4830.53|4825.58|4825.58|0
1734945900000|2024-12-23 09:25:00|4827.15|4827.15|4830.41|4830.41|4830.62|4830.62|4826.34|4826.34|0
1734946200000|2024-12-23 09:30:00|4830.75|4830.75|4829.79|4829.79|4832.73|4832.73|4829.28|4829.28|0
1734946500000|2024-12-23 09:35:00|4830.12|4830.12|4827.3|4827.3|4831.58|4831.58|4827.08|4827.08|0
1734946800000|2024-12-23 09:40:00|4827.23|4827.23|4827.38|4827.38|4830.6|4830.6|4827.19|4827.19|0
1734947100000|2024-12-23 09:45:00|4827.45|4827.45|4831.67|4831.67|4831.8|4831.8|4826.86|4826.86|0
1734947400000|2024-12-23 09:50:00|4831.75|4831.75|4828.88|4828.88|4833.01|4833.01|4828.14|4828.14|0
1734947700000|2024-12-23 09:55:00|4829.55|4829.55|4824.86|4824.86|4829.55|4829.55|4824.84|4824.84|0
1734948000000|2024-12-23 10:00:00|4824.53|4824.53|4825.09|4825.09|4826.63|4826.63|4823.07|4823.07|0
1734948300000|2024-12-23 10:05:00|4824.43|4824.43|4827.67|4827.67|4828.11|4828.11|4824.43|4824.43|0
1734948600000|2024-12-23 10:10:00|4827.52|4827.52|4830.93|4830.93|4830.93|4830.93|4827.3|4827.3|0
1734948900000|2024-12-23 10:15:00|4830.8|4830.8|4828.48|4828.48|4831.32|4831.32|4828.35|4828.35|0
1734949200000|2024-12-23 10:20:00|4828.81|4828.81|4822.72|4822.72|4828.81|4828.81|4822.59|4822.59|0
1734949500000|2024-12-23 10:25:00|4822.5|4822.5|4822.4|4822.4|4823.06|4823.06|4821.11|4821.11|0
1734949800000|2024-12-23 10:30:00|4822.43|4822.43|4821.39|4821.39|4823.22|4823.22|4818.2|4818.2|0
1734950100000|2024-12-23 10:35:00|4821.27|4821.27|4823.74|4823.74|4823.74|4823.74|4821.27|4821.27|0
1734950400000|2024-12-23 10:40:00|4824.07|4824.07|4827.92|4827.92|4829.08|4829.08|4824.07|4824.07|0
1734950700000|2024-12-23 10:45:00|4827.8|4827.8|4827.38|4827.38|4828.58|4828.58|4826.71|4826.71|0
1734951000000|2024-12-23 10:50:00|4827.45|4827.45|4825.91|4825.91|4827.91|4827.91|4825.58|4825.58|0
1734951300000|2024-12-23 10:55:00|4826.04|4826.04|4822.24|4822.24|4826.22|4826.22|4822.24|4822.24|0
1734951600000|2024-12-23 11:00:00|4822.58|4822.58|4824.17|4824.17|4824.17|4824.17|4822.58|4822.58|0
1734951900000|2024-12-23 11:05:00|4824.5|4824.5|4821.77|4821.77|4824.5|4824.5|4817.78|4817.78|0
1734952200000|2024-12-23 11:10:00|4821.51|4821.51|4821.92|4821.92|4821.92|4821.92|4819.92|4819.92|0
1734952500000|2024-12-23 11:15:00|4822.06|4822.06|4823.09|4823.09|4823.09|4823.09|4820.43|4820.43|0
1734952800000|2024-12-23 11:20:00|4823.37|4823.37|4822.77|4822.77|4824.8|4824.8|4819.4|4819.4|0
1734953100000|2024-12-23 11:25:00|4822.55|4822.55|4821.94|4821.94|4823.1|4823.1|4821.94|4821.94|0
1734953400000|2024-12-23 11:30:00|4821.72|4821.72|4821.19|4821.19|4824.42|4824.42|4821.07|4821.07|0
1734953700000|2024-12-23 11:35:00|4820.99|4820.99|4819.82|4819.82|4820.99|4820.99|4817.26|4817.26|0
1734954000000|2024-12-23 11:40:00|4819.95|4819.95|4820.73|4820.73|4821.06|4821.06|4817.2|4817.2|0
1734954300000|2024-12-23 11:45:00|4821.18|4821.18|4821.45|4821.45|4822.65|4822.65|4821.18|4821.18|0
1734954600000|2024-12-23 11:50:00|4822.12|4822.12|4820.64|4820.64|4822.25|4822.25|4820.64|4820.64|0
1734954900000|2024-12-23 11:55:00|4820.77|4820.77|4821.59|4821.59|4821.59|4821.59|4820.77|4820.77|0
1734955200000|2024-12-23 12:00:00|4821.92|4821.92|4823.77|4823.77|4823.77|4823.77|4821.92|4821.92|0
1734955500000|2024-12-23 12:05:00|4823.44|4823.44|4825.29|4825.29|4825.29|4825.29|4822.65|4822.65|0
1734955800000|2024-12-23 12:10:00|4825.27|4825.27|4825.49|4825.49|4826.28|4826.28|4824.16|4824.16|0
1734956100000|2024-12-23 12:15:00|4825.36|4825.36|4828.03|4828.03|4828.03|4828.03|4825.36|4825.36|0
1734956400000|2024-12-23 12:20:00|4828.15|4828.15|4829.29|4829.29|4830.12|4830.12|4827.49|4827.49|0
1734956700000|2024-12-23 12:25:00|4829.36|4829.36|4830.14|4830.14|4830.14|4830.14|4827.48|4827.48|0
1734957000000|2024-12-23 12:30:00|4830.01|4830.01|4834.47|4834.47|4834.47|4834.47|4829.44|4829.44|0
1734957300000|2024-12-23 12:35:00|4834.92|4834.92|4835.59|4835.59|4835.85|4835.85|4833.51|4833.51|0
1734957600000|2024-12-23 12:40:00|4835.26|4835.26|4834.95|4834.95|4836.4|4836.4|4834.72|4834.72|0
1734957900000|2024-12-23 12:45:00|4835.18|4835.18|4832.05|4832.05|4836.81|4836.81|4831.77|4831.77|0
1734958200000|2024-12-23 12:50:00|4831.72|4831.72|4832.21|4832.21|4833.44|4833.44|4830.71|4830.71|0
1734958500000|2024-12-23 12:55:00|4832.55|4832.55|4833.51|4833.51|4833.51|4833.51|4830.13|4830.13|0
1734958800000|2024-12-23 13:00:00|4833.63|4833.63|4830.67|4830.67|4834.69|4834.69|4830.67|4830.67|0
1734959100000|2024-12-23 13:05:00|4830.54|4830.54|4830.68|4830.68|4833.19|4833.19|4829.05|4829.05|0
1734959400000|2024-12-23 13:10:00|4830.9|4830.9|4829.66|4829.66|4831.68|4831.68|4829.03|4829.03|0
1734959700000|2024-12-23 13:15:00|4829.99|4829.99|4830.5|4830.5|4831.14|4831.14|4829.63|4829.63|0
1734960000000|2024-12-23 13:20:00|4830.37|4830.37|4829.32|4829.32|4830.86|4830.86|4829.06|4829.06|0
1734960300000|2024-12-23 13:25:00|4829.45|4829.45|4830.67|4830.67|4831.75|4831.75|4829.43|4829.43|0
1734960600000|2024-12-23 13:30:00|4831.12|4831.12|4832.07|4832.07|4833.29|4833.29|4829.83|4829.83|0
1734960900000|2024-12-23 13:35:00|4832.19|4832.19|4827.61|4827.61|4832.2|4832.2|4827.6|4827.6|0
1734961200000|2024-12-23 13:40:00|4827.95|4827.95|4824.8|4824.8|4828.29|4828.29|4823.23|4823.23|0
1734961500000|2024-12-23 13:45:00|4825.02|4825.02|4821.73|4821.73|4826.57|4826.57|4821.4|4821.4|0
1734961800000|2024-12-23 13:50:00|4822.4|4822.4|4824.86|4824.86|4825.19|4825.19|4820.81|4820.81|0
1734962100000|2024-12-23 13:55:00|4825.19|4825.19|4821.38|4821.38|4825.88|4825.88|4820.9|4820.9|0
1734962400000|2024-12-23 14:00:00|4821.5|4821.5|4825.5|4825.5|4825.5|4825.5|4819.52|4819.52|0
1734962700000|2024-12-23 14:05:00|4825.58|4825.58|4815.34|4815.34|4826.04|4826.04|4815.26|4815.26|0
1734963000000|2024-12-23 14:10:00|4815.67|4815.67|4818.17|4818.17|4818.17|4818.17|4815.43|4815.43|0
1734963300000|2024-12-23 14:15:00|4818.3|4818.3|4817.65|4817.65|4818.65|4818.65|4817.3|4817.3|0
1734963600000|2024-12-23 14:20:00|4817.38|4817.38|4820.11|4820.11|4820.87|4820.87|4817.37|4817.37|0
1734963900000|2024-12-23 14:25:00|4820.37|4820.37|4822.84|4822.84|4823.11|4823.11|4819.56|4819.56|0
1734964200000|2024-12-23 14:30:00|4822.58|4822.58|4824.23|4824.23|4826.54|4826.54|4817.72|4817.72|0
1734964500000|2024-12-23 14:35:00|4823.9|4823.9|4819.57|4819.57|4823.9|4823.9|4819.57|4819.57|0
1734964800000|2024-12-23 14:40:00|4819.44|4819.44|4823.83|4823.83|4825.41|4825.41|4819.44|4819.44|0
1734965100000|2024-12-23 14:45:00|4823.5|4823.5|4817.08|4817.08|4823.5|4823.5|4816.22|4816.22|0
1734965400000|2024-12-23 14:50:00|4816.83|4816.83|4824.97|4824.97|4826.33|4826.33|4816.16|4816.16|0
1734965700000|2024-12-23 14:55:00|4825.1|4825.1|4826.76|4826.76|4827.64|4827.64|4825.1|4825.1|0
1734966000000|2024-12-23 15:00:00|4826.7|4826.7|4813.37|4813.37|4827.16|4827.16|4813.01|4813.01|0
1734966300000|2024-12-23 15:05:00|4813.24|4813.24|4813.53|4813.53|4818.78|4818.78|4813.24|4813.24|0
1734966600000|2024-12-23 15:10:00|4813.66|4813.66|4819.4|4819.4|4819.94|4819.94|4810.97|4810.97|0
1734966900000|2024-12-23 15:15:00|4819.53|4819.53|4821.94|4821.94|4823.2|4823.2|4819.23|4819.23|0
1734967200000|2024-12-23 15:20:00|4821.81|4821.81|4819.13|4819.13|4822.4|4822.4|4818.31|4818.31|0
1734967500000|2024-12-23 15:25:00|4818.52|4818.52|4819.89|4819.89|4820.16|4820.16|4817.51|4817.51|0
1734967800000|2024-12-23 15:30:00|4819.81|4819.81|4823.93|4823.93|4825.03|4825.03|4819.81|4819.81|0
1734968100000|2024-12-23 15:35:00|4823.6|4823.6|4822.41|4822.41|4823.6|4823.6|4819.1|4819.1|0
1734968400000|2024-12-23 15:40:00|4822.49|4822.49|4816.28|4816.28|4822.69|4822.69|4815.72|4815.72|0
1734968700000|2024-12-23 15:45:00|4816.43|4816.43|4812.95|4812.95|4817.82|4817.82|4812.43|4812.43|0
1734969000000|2024-12-23 15:50:00|4813.28|4813.28|4812.16|4812.16|4814.1|4814.1|4811.44|4811.44|0
1734969300000|2024-12-23 15:55:00|4812.29|4812.29|4808.87|4808.87|4814.01|4814.01|4808.74|4808.74|0
1734969600000|2024-12-23 16:00:00|4808.41|4808.41|4812.36|4812.36|4813.96|4813.96|4808.28|4808.28|0
1734969900000|2024-12-23 16:05:00|4812.32|4812.32|4809.63|4809.63|4813.62|4813.62|4809.02|4809.02|0
1734970200000|2024-12-23 16:10:00|4809.3|4809.3|4815.62|4815.62|4815.85|4815.85|4809.3|4809.3|0
1734970500000|2024-12-23 16:15:00|4815.29|4815.29|4816.19|4816.19|4816.89|4816.89|4811.61|4811.61|0
1734970800000|2024-12-23 16:20:00|4816.18|4816.18|4818.24|4818.24|4819.61|4819.61|4816.18|4816.18|0
1734971100000|2024-12-23 16:25:00|4818.57|4818.57|4823.54|4823.54|4823.54|4823.54|4817.74|4817.74|0
1735028100000|2024-12-24 08:15:00|4857.91|4857.91|4859.23|4859.23|4859.23|4859.23|4856.85|4856.85|0
1735028400000|2024-12-24 08:20:00|4859.37|4859.37|4857.61|4857.61|4860.64|4860.64|4857.35|4857.35|0
1735028700000|2024-12-24 08:25:00|4858.27|4858.27|4859.02|4859.02|4859.33|4859.33|4857.12|4857.12|0
1735029000000|2024-12-24 08:30:00|4859.16|4859.16|4857.73|4857.73|4860.59|4860.59|4855.64|4855.64|0
1735029300000|2024-12-24 08:35:00|4857.86|4857.86|4857.28|4857.28|4858.87|4858.87|4857.2|4857.2|0
1735029600000|2024-12-24 08:40:00|4857.62|4857.62|4856.85|4856.85|4858.41|4858.41|4856.13|4856.13|0
1735029900000|2024-12-24 08:45:00|4856.71|4856.71|4857.3|4857.3|4857.3|4857.3|4855.16|4855.16|0
1735030200000|2024-12-24 08:50:00|4857.57|4857.57|4856.87|4856.87|4858.14|4858.14|4856.04|4856.04|0
1735030500000|2024-12-24 08:55:00|4856.79|4856.79|4860.08|4860.08|4860.32|4860.32|4856.6|4856.6|0
1735030800000|2024-12-24 09:00:00|4859.81|4859.81|4861.71|4861.71|4862.33|4862.33|4859.81|4859.81|0
1735031100000|2024-12-24 09:05:00|4861.64|4861.64|4860.48|4860.48|4862.08|4862.08|4859.02|4859.02|0
1735031400000|2024-12-24 09:10:00|4860.15|4860.15|4858.42|4858.42|4860.15|4860.15|4858.29|4858.29|0
1735031700000|2024-12-24 09:15:00|4858.17|4858.17|4858.83|4858.83|4858.83|4858.83|4857.76|4857.76|0
1735032000000|2024-12-24 09:20:00|4858.7|4858.7|4860.76|4860.76|4860.89|4860.89|4858.7|4858.7|0
1735032300000|2024-12-24 09:25:00|4861.09|4861.09|4863.35|4863.35|4863.35|4863.35|4860.96|4860.96|0
1735032600000|2024-12-24 09:30:00|4863.42|4863.42|4864.99|4864.99|4864.99|4864.99|4863.42|4863.42|0
1735032900000|2024-12-24 09:35:00|4864.25|4864.25|4864.84|4864.84|4865.02|4865.02|4863.86|4863.86|0
1735033200000|2024-12-24 09:40:00|4864.73|4864.73|4866.7|4866.7|4867.12|4867.12|4864.56|4864.56|0
1735033500000|2024-12-24 09:45:00|4866.73|4866.73|4871.89|4871.89|4872.22|4872.22|4866.73|4866.73|0
1735033800000|2024-12-24 09:50:00|4871.22|4871.22|4868.06|4868.06|4871.22|4871.22|4868.06|4868.06|0
1735034100000|2024-12-24 09:55:00|4868.4|4868.4|4866.41|4866.41|4869.45|4869.45|4866.41|4866.41|0
1735034400000|2024-12-24 10:00:00|4866.28|4866.28|4868.84|4868.84|4868.97|4868.97|4866.28|4866.28|0
1735034700000|2024-12-24 10:05:00|4868.98|4868.98|4871.31|4871.31|4871.31|4871.31|4868.98|4868.98|0
1735035000000|2024-12-24 10:10:00|4871.29|4871.29|4873.83|4873.83|4875.47|4875.47|4871.29|4871.29|0
1735035300000|2024-12-24 10:15:00|4873.56|4873.56|4872.32|4872.32|4874.79|4874.79|4872.32|4872.32|0
1735035600000|2024-12-24 10:20:00|4871.83|4871.83|4871.25|4871.25|4873.14|4873.14|4870.57|4870.57|0
1735035900000|2024-12-24 10:25:00|4871.39|4871.39|4871.18|4871.18|4871.7|4871.7|4870.98|4870.98|0
1735036200000|2024-12-24 10:30:00|4871.33|4871.33|4872.96|4872.96|4873|4873|4871.33|4871.33|0
1735036500000|2024-12-24 10:35:00|4872.83|4872.83|4872.59|4872.59|4872.83|4872.83|4871.94|4871.94|0
1735036800000|2024-12-24 10:40:00|4872.18|4872.18|4871.51|4871.51|4872.53|4872.53|4871.38|4871.38|0
1735037100000|2024-12-24 10:45:00|4871.17|4871.17|4872.2|4872.2|4872.99|4872.99|4871.05|4871.05|0
1735037400000|2024-12-24 10:50:00|4872.42|4872.42|4873.92|4873.92|4873.92|4873.92|4872.16|4872.16|0
1735037700000|2024-12-24 10:55:00|4873.77|4873.77|4873.49|4873.49|4874.28|4874.28|4870.45|4870.45|0
1735038000000|2024-12-24 11:00:00|4873.61|4873.61|4874.47|4874.47|4875.67|4875.67|4873.61|4873.61|0
1735038300000|2024-12-24 11:05:00|4873.75|4873.75|4872.06|4872.06|4874.39|4874.39|4872.06|4872.06|0
1735038600000|2024-12-24 11:10:00|4872.13|4872.13|4872.3|4872.3|4874.45|4874.45|4872.04|4872.04|0
1735038900000|2024-12-24 11:15:00|4872.08|4872.08|4872.53|4872.53|4872.87|4872.87|4872.08|4872.08|0
1735039200000|2024-12-24 11:20:00|4872.47|4872.47|4874.42|4874.42|4874.42|4874.42|4872.47|4872.47|0
1735039500000|2024-12-24 11:25:00|4874.08|4874.08|4876.09|4876.09|4876.09|4876.09|4873.79|4873.79|0
1735039800000|2024-12-24 11:30:00|4876.22|4876.22|4876.47|4876.47|4877.74|4877.74|4876.01|4876.01|0
1735040100000|2024-12-24 11:35:00|4876.14|4876.14|4875.09|4875.09|4876.47|4876.47|4874.87|4874.87|0
1735040400000|2024-12-24 11:40:00|4874.81|4874.81|4875.89|4875.89|4876.14|4876.14|4874.74|4874.74|0
1735040700000|2024-12-24 11:45:00|4876.03|4876.03|4875.81|4875.81|4876.96|4876.96|4875.35|4875.35|0
1735041000000|2024-12-24 11:50:00|4875.94|4875.94|4872|4872|4876.21|4876.21|4871.6|4871.6|0
1735041300000|2024-12-24 11:55:00|4872.13|4872.13|4872.84|4872.84|4873.07|4873.07|4871.84|4871.84|0
1735041600000|2024-12-24 12:00:00|4872.51|4872.51|4872.8|4872.8|4873.12|4873.12|4871.36|4871.36|0
1735041900000|2024-12-24 12:05:00|4872.84|4872.84|4872.92|4872.92|4872.93|4872.93|4871.79|4871.79|0
1735042200000|2024-12-24 12:10:00|4872.79|4872.79|4872.44|4872.44|4874.31|4874.31|4872.44|4872.44|0
1735042500000|2024-12-24 12:15:00|4872.11|4872.11|4871.11|4871.11|4874.35|4874.35|4871.11|4871.11|0
1735042800000|2024-12-24 12:20:00|4870.78|4870.78|4870.7|4870.7|4875.26|4875.26|4870.12|4870.12|0
1735043100000|2024-12-24 12:25:00|4870.37|4870.37|4866.16|4866.16|4871.57|4871.57|4864.87|4864.87|0
1735316100000|2024-12-27 16:15:00|4879.12|4879.12|4876.71|4876.71|4880.47|4880.47|4876.3|4876.3|0
1735316400000|2024-12-27 16:20:00|4876.84|4876.84|4878.56|4878.56|4878.69|4878.69|4876.1|4876.1|0
1735316700000|2024-12-27 16:25:00|4878.68|4878.68|4878.44|4878.44|4881.28|4881.28|4878.44|4878.44|0
1735546500000|2024-12-30 08:15:00|4872.24|4872.24|4873.16|4873.16|4873.64|4873.64|4870.02|4870.02|0
1735546800000|2024-12-30 08:20:00|4873.27|4873.27|4870.64|4870.64|4873.98|4873.98|4869.95|4869.95|0
1735547100000|2024-12-30 08:25:00|4870.5|4870.5|4870.21|4870.21|4870.91|4870.91|4868.5|4868.5|0
1735547400000|2024-12-30 08:30:00|4869.94|4869.94|4871.22|4871.22|4871.86|4871.86|4866.76|4866.76|0
1735547700000|2024-12-30 08:35:00|4871.15|4871.15|4877.94|4877.94|4878.27|4878.27|4871.15|4871.15|0
1735548000000|2024-12-30 08:40:00|4877.6|4877.6|4876.55|4876.55|4877.95|4877.95|4875.17|4875.17|0
1735548300000|2024-12-30 08:45:00|4876.22|4876.22|4877.55|4877.55|4879.74|4879.74|4875.91|4875.91|0
1735548600000|2024-12-30 08:50:00|4877.28|4877.28|4873.31|4873.31|4877.7|4877.7|4873.14|4873.14|0
1735548900000|2024-12-30 08:55:00|4873.18|4873.18|4874.13|4874.13|4875.09|4875.09|4872.77|4872.77|0
1735549200000|2024-12-30 09:00:00|4874.39|4874.39|4877.05|4877.05|4877.37|4877.37|4874.39|4874.39|0
1735549500000|2024-12-30 09:05:00|4876.98|4876.98|4877.85|4877.85|4877.92|4877.92|4875.1|4875.1|0
1735549800000|2024-12-30 09:10:00|4877.92|4877.92|4877.16|4877.16|4879.88|4879.88|4877.16|4877.16|0
1735550100000|2024-12-30 09:15:00|4877.04|4877.04|4875.98|4875.98|4877.05|4877.05|4875.66|4875.66|0
1735550400000|2024-12-30 09:20:00|4876.19|4876.19|4882.4|4882.4|4882.4|4882.4|4876.19|4876.19|0
1735550700000|2024-12-30 09:25:00|4882.48|4882.48|4884.45|4884.45|4884.45|4884.45|4881.97|4881.97|0
1735551000000|2024-12-30 09:30:00|4884.43|4884.43|4884.88|4884.88|4884.88|4884.88|4883.41|4883.41|0
1735551300000|2024-12-30 09:35:00|4884.55|4884.55|4886.45|4886.45|4887.19|4887.19|4884.21|4884.21|0
1735551600000|2024-12-30 09:40:00|4886.11|4886.11|4887.92|4887.92|4888.64|4888.64|4886|4886|0
1735551900000|2024-12-30 09:45:00|4887.31|4887.31|4887.9|4887.9|4889.11|4889.11|4886.88|4886.88|0
1735552200000|2024-12-30 09:50:00|4887.82|4887.82|4887.47|4887.47|4889.31|4889.31|4887.47|4887.47|0
1735552500000|2024-12-30 09:55:00|4887.39|4887.39|4887.35|4887.35|4888.15|4888.15|4885.84|4885.84|0
1735552800000|2024-12-30 10:00:00|4887.27|4887.27|4888.13|4888.13|4889.22|4889.22|4886.94|4886.94|0
1735553100000|2024-12-30 10:05:00|4888.26|4888.26|4889.41|4889.41|4889.41|4889.41|4886.81|4886.81|0
1735553400000|2024-12-30 10:10:00|4889.55|4889.55|4891.45|4891.45|4891.45|4891.45|4889.35|4889.35|0
1735553700000|2024-12-30 10:15:00|4891.11|4891.11|4892.99|4892.99|4892.99|4892.99|4891.11|4891.11|0
1735554000000|2024-12-30 10:20:00|4893.21|4893.21|4893.46|4893.46|4893.93|4893.93|4892.33|4892.33|0
1735554300000|2024-12-30 10:25:00|4892.79|4892.79|4892.45|4892.45|4892.79|4892.79|4891.39|4891.39|0
1735554600000|2024-12-30 10:30:00|4892.06|4892.06|4891.48|4891.48|4892.26|4892.26|4890.08|4890.08|0
1735554900000|2024-12-30 10:35:00|4892.08|4892.08|4893.21|4893.21|4894.88|4894.88|4892.08|4892.08|0
1735555200000|2024-12-30 10:40:00|4893.33|4893.33|4893.24|4893.24|4894.44|4894.44|4893.2|4893.2|0
1735555500000|2024-12-30 10:45:00|4892.91|4892.91|4892.02|4892.02|4893.41|4893.41|4891.89|4891.89|0
1735555800000|2024-12-30 10:50:00|4892.35|4892.35|4892.35|4892.35|4894.89|4894.89|4892.35|4892.35|0
1735556100000|2024-12-30 10:55:00|4892.68|4892.68|4892.14|4892.14|4894.09|4894.09|4891.8|4891.8|0
1735556400000|2024-12-30 11:00:00|4892.54|4892.54|4893.38|4893.38|4893.5|4893.5|4892.54|4892.54|0
1735556700000|2024-12-30 11:05:00|4893.37|4893.37|4894.22|4894.22|4894.48|4894.48|4893.29|4893.29|0
1735557000000|2024-12-30 11:10:00|4894.14|4894.14|4893.86|4893.86|4894.27|4894.27|4893.86|4893.86|0
1735557300000|2024-12-30 11:15:00|4893.56|4893.56|4894.02|4894.02|4895.38|4895.38|4893.23|4893.23|0
1735557600000|2024-12-30 11:20:00|4893.95|4893.95|4894.4|4894.4|4894.75|4894.75|4893.21|4893.21|0
1735557900000|2024-12-30 11:25:00|4894.68|4894.68|4893.93|4893.93|4895.01|4895.01|4893.45|4893.45|0
1735558200000|2024-12-30 11:30:00|4893.86|4893.86|4894.39|4894.39|4896.06|4896.06|4893.45|4893.45|0
1735558500000|2024-12-30 11:35:00|4894.26|4894.26|4893.9|4893.9|4894.95|4894.95|4893.9|4893.9|0
1735558800000|2024-12-30 11:40:00|4894.24|4894.24|4894.72|4894.72|4895.72|4895.72|4894.24|4894.24|0
1735559100000|2024-12-30 11:45:00|4894.8|4894.8|4895.96|4895.96|4896.17|4896.17|4894.66|4894.66|0
1735559400000|2024-12-30 11:50:00|4896.04|4896.04|4897.78|4897.78|4899.01|4899.01|4895.89|4895.89|0
1735559700000|2024-12-30 11:55:00|4898.11|4898.11|4899.43|4899.43|4900.1|4900.1|4897.65|4897.65|0
1735560000000|2024-12-30 12:00:00|4899.76|4899.76|4903.66|4903.66|4904.21|4904.21|4899.76|4899.76|0
1735560300000|2024-12-30 12:05:00|4903.74|4903.74|4904.2|4904.2|4904.99|4904.99|4903.33|4903.33|0
1735560600000|2024-12-30 12:10:00|4903.97|4903.97|4903.2|4903.2|4903.97|4903.97|4902.12|4902.12|0
1735560900000|2024-12-30 12:15:00|4903.54|4903.54|4903.93|4903.93|4904.73|4904.73|4903.54|4903.54|0
1735561200000|2024-12-30 12:20:00|4903.85|4903.85|4902.45|4902.45|4903.85|4903.85|4902.35|4902.35|0
1735561500000|2024-12-30 12:25:00|4902.23|4902.23|4901.11|4901.11|4902.49|4902.49|4901.11|4901.11|0
1735561800000|2024-12-30 12:30:00|4900.82|4900.82|4900.71|4900.71|4902.38|4902.38|4900.49|4900.49|0
1735562100000|2024-12-30 12:35:00|4900.63|4900.63|4897.09|4897.09|4901.41|4901.41|4896.74|4896.74|0
1735562400000|2024-12-30 12:40:00|4896.96|4896.96|4891.26|4891.26|4897.64|4897.64|4890.14|4890.14|0
1735562700000|2024-12-30 12:45:00|4890.04|4890.04|4886.04|4886.04|4893.18|4893.18|4885.41|4885.41|0
1735563000000|2024-12-30 12:50:00|4886.3|4886.3|4889.22|4889.22|4891.22|4891.22|4886.03|4886.03|0
1735563300000|2024-12-30 12:55:00|4888.53|4888.53|4889.88|4889.88|4889.88|4889.88|4887.94|4887.94|0
1735563600000|2024-12-30 13:00:00|4890.02|4890.02|4888.45|4888.45|4891.87|4891.87|4887.53|4887.53|0
1735563900000|2024-12-30 13:05:00|4888.3|4888.3|4886.76|4886.76|4888.34|4888.34|4886.66|4886.66|0
1735564200000|2024-12-30 13:10:00|4886.62|4886.62|4882.25|4882.25|4886.63|4886.63|4882.25|4882.25|0
1735564500000|2024-12-30 13:15:00|4881.98|4881.98|4883.19|4883.19|4883.19|4883.19|4880.99|4880.99|0
1735564800000|2024-12-30 13:20:00|4883.22|4883.22|4881.58|4881.58|4883.49|4883.49|4880.33|4880.33|0
1735565100000|2024-12-30 13:25:00|4881.36|4881.36|4882.56|4882.56|4882.7|4882.7|4880.53|4880.53|0
1735565400000|2024-12-30 13:30:00|4882.7|4882.7|4880.96|4880.96|4883.84|4883.84|4880.63|4880.63|0
1735565700000|2024-12-30 13:35:00|4881.29|4881.29|4878.58|4878.58|4883.41|4883.41|4878.58|4878.58|0
1735566000000|2024-12-30 13:40:00|4878.92|4878.92|4879.88|4879.88|4881.01|4881.01|4878.12|4878.12|0
1735566300000|2024-12-30 13:45:00|4879.58|4879.58|4880.23|4880.23|4880.96|4880.96|4879.19|4879.19|0
1735566600000|2024-12-30 13:50:00|4880.1|4880.1|4872.62|4872.62|4880.1|4880.1|4871.82|4871.82|0
1735566900000|2024-12-30 13:55:00|4873.58|4873.58|4874.13|4874.13|4875.31|4875.31|4873.22|4873.22|0
1735567200000|2024-12-30 14:00:00|4874.62|4874.62|4883.13|4883.13|4883.13|4883.13|4874.62|4874.62|0
1735567500000|2024-12-30 14:05:00|4883.22|4883.22|4885.56|4885.56|4885.56|4885.56|4883.22|4883.22|0
1735567800000|2024-12-30 14:10:00|4885.9|4885.9|4887.39|4887.39|4887.39|4887.39|4885.04|4885.04|0
1735568100000|2024-12-30 14:15:00|4887.33|4887.33|4885.9|4885.9|4887.33|4887.33|4885.42|4885.42|0
1735568400000|2024-12-30 14:20:00|4886.16|4886.16|4886.57|4886.57|4888.25|4888.25|4886.16|4886.16|0
1735568700000|2024-12-30 14:25:00|4886.3|4886.3|4887.04|4887.04|4887.04|4887.04|4884.11|4884.11|0
1735569000000|2024-12-30 14:30:00|4886.71|4886.71|4885.98|4885.98|4888.13|4888.13|4876.18|4876.18|0
1735569300000|2024-12-30 14:35:00|4886.37|4886.37|4885.53|4885.53|4891.58|4891.58|4885.53|4885.53|0
1735569600000|2024-12-30 14:40:00|4885.8|4885.8|4884.29|4884.29|4885.93|4885.93|4883.34|4883.34|0
1735569900000|2024-12-30 14:45:00|4884.03|4884.03|4882.68|4882.68|4886.19|4886.19|4882.62|4882.62|0
1735570200000|2024-12-30 14:50:00|4882.46|4882.46|4885.31|4885.31|4885.53|4885.53|4881.52|4881.52|0
1735570500000|2024-12-30 14:55:00|4885.97|4885.97|4884.22|4884.22|4886.19|4886.19|4883.17|4883.17|0
1735570800000|2024-12-30 15:00:00|4883.95|4883.95|4888.6|4888.6|4889.14|4889.14|4881.3|4881.3|0
1735571100000|2024-12-30 15:05:00|4889.27|4889.27|4887.96|4887.96|4890.32|4890.32|4886.04|4886.04|0
1735571400000|2024-12-30 15:10:00|4887.83|4887.83|4889.4|4889.4|4889.63|4889.63|4885.7|4885.7|0
1735571700000|2024-12-30 15:15:00|4889.27|4889.27|4889.53|4889.53|4889.57|4889.57|4887.08|4887.08|0
1735572000000|2024-12-30 15:20:00|4889.86|4889.86|4886.71|4886.71|4890.25|4890.25|4886.45|4886.45|0
1735572300000|2024-12-30 15:25:00|4886.84|4886.84|4888.26|4888.26|4890.49|4890.49|4886.84|4886.84|0
1735572600000|2024-12-30 15:30:00|4888.39|4888.39|4889.18|4889.18|4890.89|4890.89|4888.39|4888.39|0
1735572900000|2024-12-30 15:35:00|4888.85|4888.85|4889.66|4889.66|4890.09|4890.09|4888.19|4888.19|0
1735573200000|2024-12-30 15:40:00|4890|4890|4889.1|4889.1|4890.61|4890.61|4887.64|4887.64|0
1735573500000|2024-12-30 15:45:00|4889.18|4889.18|4891.21|4891.21|4891.57|4891.57|4889.18|4889.18|0
1735573800000|2024-12-30 15:50:00|4891.34|4891.34|4895.13|4895.13|4895.6|4895.6|4891.01|4891.01|0
1735574100000|2024-12-30 15:55:00|4895.46|4895.46|4899.33|4899.33|4900.54|4900.54|4895.26|4895.26|0
1735574400000|2024-12-30 16:00:00|4898.99|4898.99|4901.26|4901.26|4902.7|4902.7|4897.55|4897.55|0
1735574700000|2024-12-30 16:05:00|4901.39|4901.39|4901.76|4901.76|4902.61|4902.61|4900.75|4900.75|0
1735575000000|2024-12-30 16:10:00|4901.89|4901.89|4901.21|4901.21|4901.89|4901.89|4898.76|4898.76|0
1735575300000|2024-12-30 16:15:00|4900.88|4900.88|4904.63|4904.63|4904.77|4904.77|4900.61|4900.61|0
1735575600000|2024-12-30 16:20:00|4904.59|4904.59|4904.12|4904.12|4905.73|4905.73|4902.95|4902.95|0
1735575900000|2024-12-30 16:25:00|4904.45|4904.45|4903.8|4903.8|4904.76|4904.76|4901.89|4901.89|0
1735632900000|2024-12-31 08:15:00|4895.8|4895.8|4896.47|4896.47|4898.33|4898.33|4895.45|4895.45|0
1735633200000|2024-12-31 08:20:00|4896.8|4896.8|4903.08|4903.08|4903.08|4903.08|4896.58|4896.58|0
1735633500000|2024-12-31 08:25:00|4903.42|4903.42|4906.93|4906.93|4907.87|4907.87|4903.42|4903.42|0
1735633800000|2024-12-31 08:30:00|4906.68|4906.68|4907.18|4907.18|4907.18|4907.18|4902.09|4902.09|0
1735634100000|2024-12-31 08:35:00|4907.43|4907.43|4908.04|4908.04|4909.4|4909.4|4907.36|4907.36|0
1735634400000|2024-12-31 08:40:00|4907.84|4907.84|4912.06|4912.06|4912.06|4912.06|4907.84|4907.84|0
1735634700000|2024-12-31 08:45:00|4912.52|4912.52|4910.64|4910.64|4912.95|4912.95|4910.59|4910.59|0
1735635000000|2024-12-31 08:50:00|4910.78|4910.78|4910.37|4910.37|4911.97|4911.97|4910.01|4910.01|0
1735635300000|2024-12-31 08:55:00|4910.15|4910.15|4910.41|4910.41|4910.96|4910.96|4909.81|4909.81|0
1735635600000|2024-12-31 09:00:00|4910.47|4910.47|4912.56|4912.56|4912.97|4912.97|4908.78|4908.78|0
1735635900000|2024-12-31 09:05:00|4912.49|4912.49|4913.52|4913.52|4913.81|4913.81|4912.16|4912.16|0
1735636200000|2024-12-31 09:10:00|4912.85|4912.85|4915.43|4915.43|4915.43|4915.43|4912.85|4912.85|0
1735636500000|2024-12-31 09:15:00|4915.76|4915.76|4917.8|4917.8|4917.93|4917.93|4914.14|4914.14|0
1735636800000|2024-12-31 09:20:00|4917.47|4917.47|4916.59|4916.59|4917.47|4917.47|4915.3|4915.3|0
1735637100000|2024-12-31 09:25:00|4915.66|4915.66|4919.55|4919.55|4919.77|4919.77|4915.1|4915.1|0
1735637400000|2024-12-31 09:30:00|4920.21|4920.21|4918|4918|4920.62|4920.62|4918|4918|0
1735637700000|2024-12-31 09:35:00|4918.13|4918.13|4919.07|4919.07|4919.07|4919.07|4916.9|4916.9|0
1735638000000|2024-12-31 09:40:00|4919.29|4919.29|4920.7|4920.7|4920.7|4920.7|4919.24|4919.24|0
1735638300000|2024-12-31 09:45:00|4920.64|4920.64|4917.69|4917.69|4922.14|4922.14|4917.51|4917.51|0
1735638600000|2024-12-31 09:50:00|4918.42|4918.42|4918.65|4918.65|4919.22|4919.22|4918.06|4918.06|0
1735638900000|2024-12-31 09:55:00|4918.32|4918.32|4918.7|4918.7|4919.51|4919.51|4917.73|4917.73|0
1735639200000|2024-12-31 10:00:00|4918.76|4918.76|4920.17|4920.17|4920.17|4920.17|4918.01|4918.01|0
1735639500000|2024-12-31 10:05:00|4920.3|4920.3|4921.5|4921.5|4922.06|4922.06|4919.97|4919.97|0
1735639800000|2024-12-31 10:10:00|4921.86|4921.86|4923.69|4923.69|4923.82|4923.82|4921.86|4921.86|0
1735640100000|2024-12-31 10:15:00|4923.56|4923.56|4924.53|4924.53|4925.39|4925.39|4923.56|4923.56|0
1735640400000|2024-12-31 10:20:00|4924.66|4924.66|4925.55|4925.55|4925.96|4925.96|4924.4|4924.4|0
1735640700000|2024-12-31 10:25:00|4925.33|4925.33|4925.55|4925.55|4925.72|4925.72|4924.61|4924.61|0
1735641000000|2024-12-31 10:30:00|4925.81|4925.81|4927.92|4927.92|4927.94|4927.94|4925.81|4925.81|0
1735641300000|2024-12-31 10:35:00|4927.66|4927.66|4929.44|4929.44|4929.83|4929.83|4927.32|4927.32|0
1735641600000|2024-12-31 10:40:00|4929.37|4929.37|4930.57|4930.57|4930.57|4930.57|4928.81|4928.81|0
1735641900000|2024-12-31 10:45:00|4930.97|4930.97|4932.66|4932.66|4932.76|4932.76|4930.8|4930.8|0
1735642200000|2024-12-31 10:50:00|4932.32|4932.32|4930.18|4930.18|4934.23|4934.23|4930.18|4930.18|0
1735642500000|2024-12-31 10:55:00|4930.05|4930.05|4932.06|4932.06|4932.73|4932.73|4928.34|4928.34|0
1735642800000|2024-12-31 11:00:00|4932.21|4932.21|4934.92|4934.92|4935.05|4935.05|4931.62|4931.62|0
1735643100000|2024-12-31 11:05:00|4934.59|4934.59|4937.39|4937.39|4937.65|4937.65|4934.59|4934.59|0
1735643400000|2024-12-31 11:10:00|4937.26|4937.26|4938.72|4938.72|4938.8|4938.8|4935.68|4935.68|0
1735643700000|2024-12-31 11:15:00|4938.5|4938.5|4939.05|4939.05|4939.37|4939.37|4937.35|4937.35|0
1735644000000|2024-12-31 11:20:00|4938.72|4938.72|4939.24|4939.24|4939.24|4939.24|4936.83|4936.83|0
1735644300000|2024-12-31 11:25:00|4939.37|4939.37|4938.18|4938.18|4940.96|4940.96|4937.31|4937.31|0
1735644600000|2024-12-31 11:30:00|4937.96|4937.96|4937.52|4937.52|4939.11|4939.11|4936.87|4936.87|0
1735644900000|2024-12-31 11:35:00|4937.37|4937.37|4938.36|4938.36|4938.66|4938.66|4937.17|4937.17|0
1735645200000|2024-12-31 11:40:00|4938.81|4938.81|4939.26|4939.26|4941.06|4941.06|4938.03|4938.03|0
1735645500000|2024-12-31 11:45:00|4939.04|4939.04|4938.45|4938.45|4939.37|4939.37|4938.1|4938.1|0
1735645800000|2024-12-31 11:50:00|4938.12|4938.12|4937.85|4937.85|4938.12|4938.12|4937.39|4937.39|0
1735646100000|2024-12-31 11:55:00|4937.7|4937.7|4935.99|4935.99|4937.96|4937.96|4934.84|4934.84|0
1735646400000|2024-12-31 12:00:00|4935.86|4935.86|4934.41|4934.41|4937.15|4937.15|4933.56|4933.56|0
1735646700000|2024-12-31 12:05:00|4934.74|4934.74|4934.99|4934.99|4935.21|4935.21|4934.32|4934.32|0
1735647000000|2024-12-31 12:10:00|4934.65|4934.65|4930.74|4930.74|4935.08|4935.08|4930.74|4930.74|0
1735647300000|2024-12-31 12:15:00|4930.41|4930.41|4934.34|4934.34|4934.41|4934.41|4930.41|4930.41|0
1735647600000|2024-12-31 12:20:00|4933.55|4933.55|4932.21|4932.21|4934.46|4934.46|4931.82|4931.82|0
1735647900000|2024-12-31 12:25:00|4932.43|4932.43|4924.59|4924.59|4933.42|4933.42|4923.91|4923.91|0
1735805700000|2025-01-02 08:15:00|4915.47|4915.47|4919.22|4919.22|4920.81|4920.81|4915.47|4915.47|0
1735806000000|2025-01-02 08:20:00|4919.09|4919.09|4911.84|4911.84|4920.83|4920.83|4911.84|4911.84|0
1735806300000|2025-01-02 08:25:00|4911.65|4911.65|4898.22|4898.22|4911.65|4911.65|4898.21|4898.21|0
1735806600000|2025-01-02 08:30:00|4898.48|4898.48|4891.28|4891.28|4901.25|4901.25|4890.46|4890.46|0
1735806900000|2025-01-02 08:35:00|4891.05|4891.05|4893.47|4893.47|4895.87|4895.87|4891.05|4891.05|0
1735807200000|2025-01-02 08:40:00|4893.58|4893.58|4892.4|4892.4|4898.6|4898.6|4891.8|4891.8|0
1735807500000|2025-01-02 08:45:00|4893.56|4893.56|4899.18|4899.18|4901.31|4901.31|4893.56|4893.56|0
1735807800000|2025-01-02 08:50:00|4899.51|4899.51|4901.11|4901.11|4903.42|4903.42|4899.51|4899.51|0
1735808100000|2025-01-02 08:55:00|4901.44|4901.44|4899.41|4899.41|4903.33|4903.33|4899.41|4899.41|0
1735808400000|2025-01-02 09:00:00|4899.14|4899.14|4894.84|4894.84|4899.14|4899.14|4893.47|4893.47|0
1735808700000|2025-01-02 09:05:00|4894.69|4894.69|4891.04|4891.04|4895.22|4895.22|4889.47|4889.47|0
1735809000000|2025-01-02 09:10:00|4890.38|4890.38|4889.91|4889.91|4894.32|4894.32|4889.17|4889.17|0
1735809300000|2025-01-02 09:15:00|4889.57|4889.57|4888.98|4888.98|4889.64|4889.64|4882.94|4882.94|0
1735809600000|2025-01-02 09:20:00|4889.21|4889.21|4883.37|4883.37|4890.22|4890.22|4883.1|4883.1|0
1735809900000|2025-01-02 09:25:00|4884.04|4884.04|4876.98|4876.98|4884.63|4884.63|4874.86|4874.86|0
1735810200000|2025-01-02 09:30:00|4877.97|4877.97|4874.81|4874.81|4880.21|4880.21|4874.81|4874.81|0
1735810500000|2025-01-02 09:35:00|4875.14|4875.14|4867.97|4867.97|4876.33|4876.33|4867.18|4867.18|0
1735810800000|2025-01-02 09:40:00|4868.63|4868.63|4872.02|4872.02|4872.02|4872.02|4866.4|4866.4|0
1735811100000|2025-01-02 09:45:00|4871.69|4871.69|4867.85|4867.85|4873.2|4873.2|4867.85|4867.85|0
1735811400000|2025-01-02 09:50:00|4868.18|4868.18|4860.8|4860.8|4869.15|4869.15|4859.69|4859.69|0
1735811700000|2025-01-02 09:55:00|4861.13|4861.13|4860.25|4860.25|4861.13|4861.13|4858.21|4858.21|0
1735812000000|2025-01-02 10:00:00|4860.58|4860.58|4851.86|4851.86|4860.58|4860.58|4849.9|4849.9|0
1735812300000|2025-01-02 10:05:00|4851.73|4851.73|4848.37|4848.37|4853.12|4853.12|4846.86|4846.86|0
1735812600000|2025-01-02 10:10:00|4849.04|4849.04|4844|4844|4849.1|4849.1|4842.86|4842.86|0
1735812900000|2025-01-02 10:15:00|4843.66|4843.66|4844.76|4844.76|4845.6|4845.6|4840.83|4840.83|0
1735813200000|2025-01-02 10:20:00|4844.61|4844.61|4844.64|4844.64|4845.72|4845.72|4841.27|4841.27|0
1735813500000|2025-01-02 10:25:00|4844.97|4844.97|4847.43|4847.43|4847.66|4847.66|4843.92|4843.92|0
1735813800000|2025-01-02 10:30:00|4847.03|4847.03|4846.34|4846.34|4850.18|4850.18|4846.13|4846.13|0
1735814100000|2025-01-02 10:35:00|4846.28|4846.28|4850.05|4850.05|4851.16|4851.16|4846.03|4846.03|0
1735814400000|2025-01-02 10:40:00|4849.91|4849.91|4848.86|4848.86|4850.17|4850.17|4846.19|4846.19|0
1735814700000|2025-01-02 10:45:00|4848.83|4848.83|4841|4841|4848.83|4848.83|4840.67|4840.67|0
1735815000000|2025-01-02 10:50:00|4841.22|4841.22|4832.15|4832.15|4841.31|4841.31|4832.15|4832.15|0
1735815300000|2025-01-02 10:55:00|4832.28|4832.28|4838.38|4838.38|4838.38|4838.38|4832.28|4832.28|0
1735815600000|2025-01-02 11:00:00|4838.05|4838.05|4840.84|4840.84|4841.12|4841.12|4837.81|4837.81|0
1735815900000|2025-01-02 11:05:00|4841.51|4841.51|4844.88|4844.88|4845.98|4845.98|4841.44|4841.44|0
1735816200000|2025-01-02 11:10:00|4845.14|4845.14|4849.73|4849.73|4849.73|4849.73|4845.14|4845.14|0
1735816500000|2025-01-02 11:15:00|4850.07|4850.07|4857.72|4857.72|4858.18|4858.18|4849.11|4849.11|0
1735816800000|2025-01-02 11:20:00|4857.58|4857.58|4860.27|4860.27|4860.79|4860.79|4857.58|4857.58|0
1735817100000|2025-01-02 11:25:00|4859.81|4859.81|4864.8|4864.8|4865.96|4865.96|4859.1|4859.1|0
1735817400000|2025-01-02 11:30:00|4864.55|4864.55|4864.52|4864.52|4864.73|4864.73|4860.55|4860.55|0
1735817700000|2025-01-02 11:35:00|4864.66|4864.66|4863.19|4863.19|4867.11|4867.11|4862.92|4862.92|0
1735818000000|2025-01-02 11:40:00|4863.06|4863.06|4864.87|4864.87|4865.2|4865.2|4861.08|4861.08|0
1735818300000|2025-01-02 11:45:00|4864.53|4864.53|4867.71|4867.71|4868.24|4868.24|4864.53|4864.53|0
1735818600000|2025-01-02 11:50:00|4867.65|4867.65|4871.2|4871.2|4871.82|4871.82|4866.99|4866.99|0
1735818900000|2025-01-02 11:55:00|4871.53|4871.53|4876.18|4876.18|4876.18|4876.18|4871.33|4871.33|0
1735819200000|2025-01-02 12:00:00|4875.85|4875.85|4876.46|4876.46|4877.64|4877.64|4874.7|4874.7|0
1735819500000|2025-01-02 12:05:00|4876.33|4876.33|4875.89|4875.89|4876.92|4876.92|4872.8|4872.8|0
1735819800000|2025-01-02 12:10:00|4875.75|4875.75|4877.98|4877.98|4878.1|4878.1|4875.29|4875.29|0
1735820100000|2025-01-02 12:15:00|4877.84|4877.84|4877.86|4877.86|4878.49|4878.49|4877.6|4877.6|0
1735820400000|2025-01-02 12:20:00|4878.08|4878.08|4878.47|4878.47|4879.77|4879.77|4878.07|4878.07|0
1735820700000|2025-01-02 12:25:00|4878.8|4878.8|4879.56|4879.56|4880.15|4880.15|4878.08|4878.08|0
1735821000000|2025-01-02 12:30:00|4879.23|4879.23|4878.43|4878.43|4880.94|4880.94|4877.38|4877.38|0
1735821300000|2025-01-02 12:35:00|4878.77|4878.77|4879.7|4879.7|4881.55|4881.55|4878.43|4878.43|0
1735821600000|2025-01-02 12:40:00|4879.92|4879.92|4879.45|4879.45|4880.5|4880.5|4877.89|4877.89|0
1735821900000|2025-01-02 12:45:00|4879.58|4879.58|4883.6|4883.6|4884.87|4884.87|4879.58|4879.58|0
1735822200000|2025-01-02 12:50:00|4883.94|4883.94|4886.21|4886.21|4886.21|4886.21|4883.53|4883.53|0
1735822500000|2025-01-02 12:55:00|4885.88|4885.88|4887.64|4887.64|4888.69|4888.69|4885.06|4885.06|0
1735822800000|2025-01-02 13:00:00|4887.97|4887.97|4892.43|4892.43|4893.81|4893.81|4887.97|4887.97|0
1735823100000|2025-01-02 13:05:00|4892.17|4892.17|4893.89|4893.89|4894.01|4894.01|4891.66|4891.66|0
1735823400000|2025-01-02 13:10:00|4894.43|4894.43|4893.84|4893.84|4894.81|4894.81|4893.22|4893.22|0
1735823700000|2025-01-02 13:15:00|4893.58|4893.58|4895.28|4895.28|4895.9|4895.9|4892.76|4892.76|0
1735824000000|2025-01-02 13:20:00|4895.61|4895.61|4889.85|4889.85|4895.61|4895.61|4889.85|4889.85|0
1735824300000|2025-01-02 13:25:00|4889.98|4889.98|4889.39|4889.39|4891.08|4891.08|4888.51|4888.51|0
1735824600000|2025-01-02 13:30:00|4889.32|4889.32|4896.13|4896.13|4896.13|4896.13|4887.64|4887.64|0
1735824900000|2025-01-02 13:35:00|4895.8|4895.8|4900.92|4900.92|4901.84|4901.84|4895.8|4895.8|0
1735825200000|2025-01-02 13:40:00|4901.05|4901.05|4902.56|4902.56|4903.46|4903.46|4900.41|4900.41|0
1735825500000|2025-01-02 13:45:00|4902.7|4902.7|4898.83|4898.83|4902.7|4902.7|4898.83|4898.83|0
1735825800000|2025-01-02 13:50:00|4898.84|4898.84|4901.25|4901.25|4901.38|4901.38|4896.84|4896.84|0
1735826100000|2025-01-02 13:55:00|4901.58|4901.58|4900.44|4900.44|4901.58|4901.58|4899.04|4899.04|0
1735826400000|2025-01-02 14:00:00|4900.11|4900.11|4897.88|4897.88|4900.98|4900.98|4897.67|4897.67|0
1735826700000|2025-01-02 14:05:00|4898.34|4898.34|4901.06|4901.06|4901.06|4901.06|4896.66|4896.66|0
1735827000000|2025-01-02 14:10:00|4901.39|4901.39|4906.18|4906.18|4907.37|4907.37|4901.06|4901.06|0
1735827300000|2025-01-02 14:15:00|4905.85|4905.85|4908.39|4908.39|4908.39|4908.39|4904.68|4904.68|0
1735827600000|2025-01-02 14:20:00|4908.65|4908.65|4910.14|4910.14|4911|4911|4908.65|4908.65|0
1735827900000|2025-01-02 14:25:00|4909.87|4909.87|4908.72|4908.72|4913.03|4913.03|4908.58|4908.58|0
1735828200000|2025-01-02 14:30:00|4907.73|4907.73|4906.89|4906.89|4910.56|4910.56|4903.28|4903.28|0
1735828500000|2025-01-02 14:35:00|4906.67|4906.67|4903.87|4903.87|4907.81|4907.81|4903.87|4903.87|0
1735828800000|2025-01-02 14:40:00|4904|4904|4909.75|4909.75|4910.02|4910.02|4902|4902|0
1735829100000|2025-01-02 14:45:00|4909.97|4909.97|4912.66|4912.66|4916.14|4916.14|4909.92|4909.92|0
1735829400000|2025-01-02 14:50:00|4912.79|4912.79|4913.22|4913.22|4913.72|4913.72|4908.18|4908.18|0
1735829700000|2025-01-02 14:55:00|4913.09|4913.09|4907.51|4907.51|4913.94|4913.94|4907.25|4907.25|0
1735830000000|2025-01-02 15:00:00|4907.65|4907.65|4910.14|4910.14|4913.39|4913.39|4906.23|4906.23|0
1735830300000|2025-01-02 15:05:00|4909.89|4909.89|4912.55|4912.55|4913.24|4913.24|4908.41|4908.41|0
1735830600000|2025-01-02 15:10:00|4912.22|4912.22|4918.52|4918.52|4918.78|4918.78|4910.08|4910.08|0
1735830900000|2025-01-02 15:15:00|4918.85|4918.85|4918.55|4918.55|4922.15|4922.15|4918.55|4918.55|0
1735831200000|2025-01-02 15:20:00|4918.22|4918.22|4906.96|4906.96|4918.22|4918.22|4905.84|4905.84|0
1735831500000|2025-01-02 15:25:00|4906.3|4906.3|4910.77|4910.77|4915.73|4915.73|4906.3|4906.3|0
1735831800000|2025-01-02 15:30:00|4910.65|4910.65|4911.03|4911.03|4912.37|4912.37|4904.71|4904.71|0
1735832100000|2025-01-02 15:35:00|4911.16|4911.16|4911.92|4911.92|4914.91|4914.91|4908.31|4908.31|0
1735832400000|2025-01-02 15:40:00|4912.17|4912.17|4921.42|4921.42|4922.04|4922.04|4912.17|4912.17|0
1735832700000|2025-01-02 15:45:00|4921.55|4921.55|4929.56|4929.56|4929.56|4929.56|4920.95|4920.95|0
1735833000000|2025-01-02 15:50:00|4929.49|4929.49|4927.65|4927.65|4931.47|4931.47|4926.04|4926.04|0
1735833300000|2025-01-02 15:55:00|4927.78|4927.78|4926.96|4926.96|4929.37|4929.37|4926.77|4926.77|0
1735833600000|2025-01-02 16:00:00|4927.09|4927.09|4919.12|4919.12|4928.86|4928.86|4918.4|4918.4|0
1735833900000|2025-01-02 16:05:00|4919.26|4919.26|4919.7|4919.7|4923.5|4923.5|4919.26|4919.26|0
1735834200000|2025-01-02 16:10:00|4919.37|4919.37|4919.46|4919.46|4921.86|4921.86|4917.53|4917.53|0
1735834500000|2025-01-02 16:15:00|4919.53|4919.53|4922.87|4922.87|4923.25|4923.25|4919.14|4919.14|0
1735834800000|2025-01-02 16:20:00|4922.94|4922.94|4921.15|4921.15|4923.52|4923.52|4917.32|4917.32|0
1735835100000|2025-01-02 16:25:00|4921.02|4921.02|4924.22|4924.22|4924.22|4924.22|4918.79|4918.79|0
1735892100000|2025-01-03 08:15:00|4922.31|4922.31|4925.25|4925.25|4925.96|4925.96|4921.31|4921.31|0
1735892400000|2025-01-03 08:20:00|4925.38|4925.38|4924.09|4924.09|4926.71|4926.71|4921.82|4921.82|0
1735892700000|2025-01-03 08:25:00|4924.42|4924.42|4920.53|4920.53|4924.47|4924.47|4919.91|4919.91|0
1735893000000|2025-01-03 08:30:00|4920.31|4920.31|4919|4919|4920.31|4920.31|4914.29|4914.29|0
1735893300000|2025-01-03 08:35:00|4918.87|4918.87|4918.98|4918.98|4921.92|4921.92|4917.48|4917.48|0
1735893600000|2025-01-03 08:40:00|4919.65|4919.65|4921.7|4921.7|4922.03|4922.03|4916.91|4916.91|0
1735893900000|2025-01-03 08:45:00|4921.37|4921.37|4923.68|4923.68|4925.42|4925.42|4921.05|4921.05|0
1735894200000|2025-01-03 08:50:00|4924.59|4924.59|4920.87|4920.87|4924.59|4924.59|4920.77|4920.77|0
1735894500000|2025-01-03 08:55:00|4920.54|4920.54|4919.24|4919.24|4920.54|4920.54|4917.14|4917.14|0
1735894800000|2025-01-03 09:00:00|4919.17|4919.17|4922.96|4922.96|4923.29|4923.29|4915.95|4915.95|0
1735895100000|2025-01-03 09:05:00|4922.73|4922.73|4920.34|4920.34|4924.01|4924.01|4920.31|4920.31|0
1735895400000|2025-01-03 09:10:00|4920.26|4920.26|4921.76|4921.76|4921.76|4921.76|4916.51|4916.51|0
1735895700000|2025-01-03 09:15:00|4922.36|4922.36|4924.91|4924.91|4925.55|4925.55|4922.36|4922.36|0
1735896000000|2025-01-03 09:20:00|4924.78|4924.78|4928.04|4928.04|4928.04|4928.04|4923.91|4923.91|0
1735896300000|2025-01-03 09:25:00|4928.19|4928.19|4926.44|4926.44|4928.19|4928.19|4924.84|4924.84|0
1735896600000|2025-01-03 09:30:00|4926.1|4926.1|4925.53|4925.53|4926.4|4926.4|4923.16|4923.16|0
1735896900000|2025-01-03 09:35:00|4924.94|4924.94|4921.93|4921.93|4924.94|4924.94|4920.9|4920.9|0
1735897200000|2025-01-03 09:40:00|4922.26|4922.26|4928.46|4928.46|4928.57|4928.57|4922.26|4922.26|0
1735897500000|2025-01-03 09:45:00|4928.5|4928.5|4930.47|4930.47|4931.51|4931.51|4928.16|4928.16|0
1735897800000|2025-01-03 09:50:00|4930.92|4930.92|4930.15|4930.15|4932.12|4932.12|4928.95|4928.95|0
1735898100000|2025-01-03 09:55:00|4929.92|4929.92|4932.94|4932.94|4933.08|4933.08|4929.92|4929.92|0
1735898400000|2025-01-03 10:00:00|4933.17|4933.17|4932.87|4932.87|4934.31|4934.31|4931.14|4931.14|0
1735898700000|2025-01-03 10:05:00|4932.54|4932.54|4930.27|4930.27|4932.54|4932.54|4929.94|4929.94|0
1735899000000|2025-01-03 10:10:00|4930.41|4930.41|4928.31|4928.31|4930.41|4930.41|4926.83|4926.83|0
1735899300000|2025-01-03 10:15:00|4928.64|4928.64|4930.92|4930.92|4932.27|4932.27|4928.64|4928.64|0
1735899600000|2025-01-03 10:20:00|4930.58|4930.58|4928.28|4928.28|4930.58|4930.58|4926.52|4926.52|0
1735899900000|2025-01-03 10:25:00|4928.15|4928.15|4928.53|4928.53|4929.2|4929.2|4928.05|4928.05|0
1735900200000|2025-01-03 10:30:00|4928.46|4928.46|4928.99|4928.99|4929.75|4929.75|4927.4|4927.4|0
1735900500000|2025-01-03 10:35:00|4928.72|4928.72|4930.89|4930.89|4931.82|4931.82|4928.72|4928.72|0
1735900800000|2025-01-03 10:40:00|4931.15|4931.15|4930.5|4930.5|4932.93|4932.93|4930.5|4930.5|0
1735901100000|2025-01-03 10:45:00|4930.57|4930.57|4930.23|4930.23|4930.57|4930.57|4928.55|4928.55|0
1735901400000|2025-01-03 10:50:00|4929.77|4929.77|4926.31|4926.31|4929.77|4929.77|4926.31|4926.31|0
1735901700000|2025-01-03 10:55:00|4925.64|4925.64|4927.76|4927.76|4927.76|4927.76|4925.14|4925.14|0
1735902000000|2025-01-03 11:00:00|4929.19|4929.19|4929.18|4929.18|4929.95|4929.95|4928.7|4928.7|0
1735902300000|2025-01-03 11:05:00|4928.91|4928.91|4929.56|4929.56|4929.56|4929.56|4927.52|4927.52|0
1735902600000|2025-01-03 11:10:00|4929.69|4929.69|4932.25|4932.25|4933.31|4933.31|4929.69|4929.69|0
1735902900000|2025-01-03 11:15:00|4931.91|4931.91|4934.03|4934.03|4934.35|4934.35|4931.81|4931.81|0
1735903200000|2025-01-03 11:20:00|4934.07|4934.07|4936.64|4936.64|4936.64|4936.64|4932.91|4932.91|0
1735903500000|2025-01-03 11:25:00|4936.27|4936.27|4937.87|4937.87|4937.87|4937.87|4934.8|4934.8|0
1735903800000|2025-01-03 11:30:00|4937.9|4937.9|4936.78|4936.78|4937.97|4937.97|4935.93|4935.93|0
1735904100000|2025-01-03 11:35:00|4936.38|4936.38|4942.05|4942.05|4942.13|4942.13|4936.38|4936.38|0
1735904400000|2025-01-03 11:40:00|4942.38|4942.38|4944.33|4944.33|4944.93|4944.93|4942.38|4942.38|0
1735904700000|2025-01-03 11:45:00|4944.4|4944.4|4942.85|4942.85|4944.4|4944.4|4942.39|4942.39|0
1735905000000|2025-01-03 11:50:00|4942.77|4942.77|4941.8|4941.8|4942.77|4942.77|4941.72|4941.72|0
1735905300000|2025-01-03 11:55:00|4943.35|4943.35|4944.62|4944.62|4944.68|4944.68|4943.35|4943.35|0
1735905600000|2025-01-03 12:00:00|4944.54|4944.54|4943.34|4943.34|4946.81|4946.81|4942.8|4942.8|0
1735905900000|2025-01-03 12:05:00|4943.48|4943.48|4943.43|4943.43|4944.16|4944.16|4942.06|4942.06|0
1735906200000|2025-01-03 12:10:00|4943.3|4943.3|4941.78|4941.78|4943.61|4943.61|4941.78|4941.78|0
1735906500000|2025-01-03 12:15:00|4942.12|4942.12|4944.1|4944.1|4944.44|4944.44|4941.71|4941.71|0
1735906800000|2025-01-03 12:20:00|4943.95|4943.95|4948.11|4948.11|4948.11|4948.11|4943.95|4943.95|0
1735907100000|2025-01-03 12:25:00|4948.44|4948.44|4949.13|4949.13|4949.4|4949.4|4947.63|4947.63|0
1735907400000|2025-01-03 12:30:00|4949.01|4949.01|4944.51|4944.51|4949.01|4949.01|4944.51|4944.51|0
1735907700000|2025-01-03 12:35:00|4944.18|4944.18|4942.97|4942.97|4945.24|4945.24|4942.91|4942.91|0
1735908000000|2025-01-03 12:40:00|4943.31|4943.31|4942.94|4942.94|4943.31|4943.31|4942.44|4942.44|0
1735908300000|2025-01-03 12:45:00|4943.4|4943.4|4946.32|4946.32|4946.67|4946.67|4942.49|4942.49|0
1735908600000|2025-01-03 12:50:00|4946.55|4946.55|4946.58|4946.58|4948.46|4948.46|4946.55|4946.55|0
1735908900000|2025-01-03 12:55:00|4946.25|4946.25|4946.78|4946.78|4947.65|4947.65|4945.84|4945.84|0
1735909200000|2025-01-03 13:00:00|4946.71|4946.71|4946.7|4946.7|4946.83|4946.83|4943.95|4943.95|0
1735909500000|2025-01-03 13:05:00|4946.92|4946.92|4948.33|4948.33|4948.33|4948.33|4946.79|4946.79|0
1735909800000|2025-01-03 13:10:00|4948.66|4948.66|4950.63|4950.63|4950.85|4950.85|4948.39|4948.39|0
1735910100000|2025-01-03 13:15:00|4949.7|4949.7|4946.92|4946.92|4949.7|4949.7|4946.54|4946.54|0
1735910400000|2025-01-03 13:20:00|4946.79|4946.79|4944.63|4944.63|4946.84|4946.84|4944.56|4944.56|0
1735910700000|2025-01-03 13:25:00|4944.23|4944.23|4944.9|4944.9|4945.68|4945.68|4943.34|4943.34|0
1735911000000|2025-01-03 13:30:00|4944.99|4944.99|4943.76|4943.76|4944.99|4944.99|4943.71|4943.71|0
1735911300000|2025-01-03 13:35:00|4943.49|4943.49|4944.76|4944.76|4945.08|4945.08|4943.43|4943.43|0
1735911600000|2025-01-03 13:40:00|4944.69|4944.69|4946.62|4946.62|4947.18|4947.18|4944.43|4944.43|0
1735911900000|2025-01-03 13:45:00|4946.29|4946.29|4947.39|4947.39|4947.64|4947.64|4944.58|4944.58|0
1735912200000|2025-01-03 13:50:00|4947.26|4947.26|4947.26|4947.26|4948.19|4948.19|4946.54|4946.54|0
1735912500000|2025-01-03 13:55:00|4946.93|4946.93|4947.77|4947.77|4948.85|4948.85|4946.93|4946.93|0
1735912800000|2025-01-03 14:00:00|4947.9|4947.9|4946.57|4946.57|4949.33|4949.33|4946.57|4946.57|0
1735913100000|2025-01-03 14:05:00|4946.82|4946.82|4947.01|4947.01|4947.72|4947.72|4946.69|4946.69|0
1735913400000|2025-01-03 14:10:00|4946.88|4946.88|4945.74|4945.74|4948.51|4948.51|4944.89|4944.89|0
1735913700000|2025-01-03 14:15:00|4945.61|4945.61|4945.7|4945.7|4946.42|4946.42|4945.44|4945.44|0
1735914000000|2025-01-03 14:20:00|4945.74|4945.74|4945.1|4945.1|4946.33|4946.33|4944.97|4944.97|0
1735914300000|2025-01-03 14:25:00|4945.17|4945.17|4945.2|4945.2|4947.58|4947.58|4944.73|4944.73|0
1735914600000|2025-01-03 14:30:00|4945.33|4945.33|4940.92|4940.92|4946.25|4946.25|4940.52|4940.52|0
1735914900000|2025-01-03 14:35:00|4940.79|4940.79|4939.41|4939.41|4940.86|4940.86|4933.75|4933.75|0
1735915200000|2025-01-03 14:40:00|4939.74|4939.74|4936.74|4936.74|4940.34|4940.34|4935.98|4935.98|0
1735915500000|2025-01-03 14:45:00|4936.08|4936.08|4927.71|4927.71|4936.08|4936.08|4926.2|4926.2|0
1735915800000|2025-01-03 14:50:00|4927.84|4927.84|4920.55|4920.55|4928.4|4928.4|4919.88|4919.88|0
1735916100000|2025-01-03 14:55:00|4920.81|4920.81|4918.65|4918.65|4922.07|4922.07|4917.39|4917.39|0
1735916400000|2025-01-03 15:00:00|4919.39|4919.39|4914.26|4914.26|4920.32|4920.32|4913|4913|0
1735916700000|2025-01-03 15:05:00|4914.53|4914.53|4920.32|4920.32|4921.49|4921.49|4914.53|4914.53|0
1735917000000|2025-01-03 15:10:00|4919.99|4919.99|4917.52|4917.52|4922.02|4922.02|4915.93|4915.93|0
1735917300000|2025-01-03 15:15:00|4917.19|4917.19|4912.34|4912.34|4917.51|4917.51|4909.61|4909.61|0
1735917600000|2025-01-03 15:20:00|4912.67|4912.67|4917.52|4917.52|4917.58|4917.58|4908.55|4908.55|0
1735917900000|2025-01-03 15:25:00|4917.79|4917.79|4919.15|4919.15|4919.46|4919.46|4916.53|4916.53|0
1735918200000|2025-01-03 15:30:00|4919.02|4919.02|4918.92|4918.92|4919.02|4919.02|4915.76|4915.76|0
1735918500000|2025-01-03 15:35:00|4918.46|4918.46|4919.02|4919.02|4920.65|4920.65|4917.27|4917.27|0
1735918800000|2025-01-03 15:40:00|4919.14|4919.14|4919.25|4919.25|4920.65|4920.65|4915.9|4915.9|0
1735919100000|2025-01-03 15:45:00|4918.99|4918.99|4922.27|4922.27|4923.8|4923.8|4918.99|4918.99|0
1735919400000|2025-01-03 15:50:00|4922.5|4922.5|4920.84|4920.84|4923.32|4923.32|4919.61|4919.61|0
1735919700000|2025-01-03 15:55:00|4920.91|4920.91|4921.68|4921.68|4922.26|4922.26|4919.76|4919.76|0
1735920000000|2025-01-03 16:00:00|4922.01|4922.01|4921.36|4921.36|4922.55|4922.55|4919.53|4919.53|0
1735920300000|2025-01-03 16:05:00|4921.37|4921.37|4919.15|4919.15|4922.01|4922.01|4919.15|4919.15|0
1735920600000|2025-01-03 16:10:00|4919.48|4919.48|4921.2|4921.2|4921.6|4921.6|4916.29|4916.29|0
1735920900000|2025-01-03 16:15:00|4921.06|4921.06|4917.36|4917.36|4921.06|4921.06|4916.9|4916.9|0
1735921200000|2025-01-03 16:20:00|4917.23|4917.23|4916.88|4916.88|4919.27|4919.27|4916.09|4916.09|0
1735921500000|2025-01-03 16:25:00|4916.75|4916.75|4919.59|4919.59|4919.59|4919.59|4914.59|4914.59|0
1736151300000|2025-01-06 08:15:00|4941.95|4941.95|4937.92|4937.92|4944.88|4944.88|4936.85|4936.85|0
1736151600000|2025-01-06 08:20:00|4938.25|4938.25|4929.21|4929.21|4938.25|4938.25|4929.14|4929.14|0
1736151900000|2025-01-06 08:25:00|4929.51|4929.51|4933.44|4933.44|4933.57|4933.57|4926.72|4926.72|0
1736152200000|2025-01-06 08:30:00|4933.52|4933.52|4941.31|4941.31|4941.31|4941.31|4931.97|4931.97|0
1736152500000|2025-01-06 08:35:00|4942.38|4942.38|4948.14|4948.14|4948.34|4948.34|4942.38|4942.38|0
1736152800000|2025-01-06 08:40:00|4948.27|4948.27|4954.35|4954.35|4954.58|4954.58|4947.34|4947.34|0
1736153100000|2025-01-06 08:45:00|4953.72|4953.72|4956.23|4956.23|4956.92|4956.92|4952.74|4952.74|0
1736153400000|2025-01-06 08:50:00|4956.32|4956.32|4959.7|4959.7|4960.18|4960.18|4956.06|4956.06|0
1736153700000|2025-01-06 08:55:00|4959.43|4959.43|4957.4|4957.4|4960.43|4960.43|4956.67|4956.67|0
1736154000000|2025-01-06 09:00:00|4956.74|4956.74|4954.74|4954.74|4959.59|4959.59|4954|4954|0
1736154300000|2025-01-06 09:05:00|4955.18|4955.18|4951.1|4951.1|4955.18|4955.18|4948.4|4948.4|0
1736154600000|2025-01-06 09:10:00|4951.32|4951.32|4952.81|4952.81|4952.81|4952.81|4949.89|4949.89|0
1736154900000|2025-01-06 09:15:00|4952.68|4952.68|4946.86|4946.86|4952.68|4952.68|4946.86|4946.86|0
1736155200000|2025-01-06 09:20:00|4946.73|4946.73|4938.05|4938.05|4946.73|4946.73|4938.05|4938.05|0
1736155500000|2025-01-06 09:25:00|4937.92|4937.92|4935.37|4935.37|4937.92|4937.92|4933.2|4933.2|0
1736155800000|2025-01-06 09:30:00|4935.63|4935.63|4939.34|4939.34|4940.74|4940.74|4935.63|4935.63|0
1736156100000|2025-01-06 09:35:00|4939.47|4939.47|4941.46|4941.46|4943.41|4943.41|4938.32|4938.32|0
1736156400000|2025-01-06 09:40:00|4941.24|4941.24|4944.09|4944.09|4944.09|4944.09|4939.19|4939.19|0
1736156700000|2025-01-06 09:45:00|4943.96|4943.96|4943.44|4943.44|4945.57|4945.57|4943.09|4943.09|0
1736157000000|2025-01-06 09:50:00|4943.66|4943.66|4944.64|4944.64|4945.85|4945.85|4943.43|4943.43|0
1736157300000|2025-01-06 09:55:00|4944.51|4944.51|4947.35|4947.35|4948.6|4948.6|4943.8|4943.8|0
1736157600000|2025-01-06 10:00:00|4947.72|4947.72|4945.26|4945.26|4947.72|4947.72|4944.74|4944.74|0
1736157900000|2025-01-06 10:05:00|4945.39|4945.39|4943.16|4943.16|4945.87|4945.87|4943.16|4943.16|0
1736158200000|2025-01-06 10:10:00|4943.03|4943.03|4945.21|4945.21|4945.21|4945.21|4940.79|4940.79|0
1736158500000|2025-01-06 10:15:00|4945.87|4945.87|4950.14|4950.14|4950.37|4950.37|4945.19|4945.19|0
1736158800000|2025-01-06 10:20:00|4949.96|4949.96|4951.73|4951.73|4951.73|4951.73|4949.89|4949.89|0
1736159100000|2025-01-06 10:25:00|4952.2|4952.2|4951.03|4951.03|4954.35|4954.35|4951.03|4951.03|0
1736159400000|2025-01-06 10:30:00|4950.9|4950.9|4957.99|4957.99|4957.99|4957.99|4949.66|4949.66|0
1736159700000|2025-01-06 10:35:00|4957.93|4957.93|4958.36|4958.36|4959.05|4959.05|4957.22|4957.22|0
1736160000000|2025-01-06 10:40:00|4957.86|4957.86|4955.68|4955.68|4959.13|4959.13|4955.43|4955.43|0
1736160300000|2025-01-06 10:45:00|4955.75|4955.75|4954.73|4954.73|4956.68|4956.68|4953.81|4953.81|0
1736160600000|2025-01-06 10:50:00|4954.85|4954.85|4952.62|4952.62|4955.88|4955.88|4951.67|4951.67|0
1736160900000|2025-01-06 10:55:00|4952.29|4952.29|4949.77|4949.77|4952.94|4952.94|4947.85|4947.85|0
1736161200000|2025-01-06 11:00:00|4949.9|4949.9|4949.37|4949.37|4952.96|4952.96|4948.23|4948.23|0
1736161500000|2025-01-06 11:05:00|4949.55|4949.55|4951.89|4951.89|4952.64|4952.64|4948.22|4948.22|0
1736161800000|2025-01-06 11:10:00|4951.56|4951.56|4952.91|4952.91|4953.75|4953.75|4948.01|4948.01|0
1736162100000|2025-01-06 11:15:00|4953.24|4953.24|4962.67|4962.67|4962.67|4962.67|4953.24|4953.24|0
1736162400000|2025-01-06 11:20:00|4962.34|4962.34|4957.51|4957.51|4962.59|4962.59|4957.46|4957.46|0
1736162700000|2025-01-06 11:25:00|4957.39|4957.39|4949.61|4949.61|4957.75|4957.75|4948.95|4948.95|0
1736163000000|2025-01-06 11:30:00|4949.71|4949.71|4946.21|4946.21|4949.81|4949.81|4945.35|4945.35|0
1736163300000|2025-01-06 11:35:00|4945.88|4945.88|4947.8|4947.8|4948.13|4948.13|4945.28|4945.28|0
1736163600000|2025-01-06 11:40:00|4948.05|4948.05|4947.91|4947.91|4949.43|4949.43|4947.31|4947.31|0
1736163900000|2025-01-06 11:45:00|4948.29|4948.29|4951.57|4951.57|4951.6|4951.6|4948.29|4948.29|0
1736164200000|2025-01-06 11:50:00|4951.9|4951.9|4953.82|4953.82|4953.82|4953.82|4951.16|4951.16|0
1736164500000|2025-01-06 11:55:00|4954.2|4954.2|4957.32|4957.32|4957.32|4957.32|4953.99|4953.99|0
1736164800000|2025-01-06 12:00:00|4957.19|4957.19|4955.66|4955.66|4957.19|4957.19|4953.1|4953.1|0
1736165100000|2025-01-06 12:05:00|4955.52|4955.52|4955.19|4955.19|4956.62|4956.62|4954.11|4954.11|0
1736165400000|2025-01-06 12:10:00|4955.33|4955.33|4958.46|4958.46|4958.68|4958.68|4954.53|4954.53|0
1736165700000|2025-01-06 12:15:00|4958.23|4958.23|4958.48|4958.48|4958.48|4958.48|4955.27|4955.27|0
1736166000000|2025-01-06 12:20:00|4958.61|4958.61|4955.79|4955.79|4958.61|4958.61|4955.69|4955.69|0
1736166300000|2025-01-06 12:25:00|4955.71|4955.71|4949.62|4949.62|4955.84|4955.84|4949.5|4949.5|0
1736166600000|2025-01-06 12:30:00|4949.5|4949.5|4949.86|4949.86|4950.78|4950.78|4948.85|4948.85|0
1736166900000|2025-01-06 12:35:00|4949.63|4949.63|4947.69|4947.69|4949.63|4949.63|4946.88|4946.88|0
1736167200000|2025-01-06 12:40:00|4948.02|4948.02|4947.59|4947.59|4949.14|4949.14|4947.26|4947.26|0
1736167500000|2025-01-06 12:45:00|4947.26|4947.26|4947.03|4947.03|4947.73|4947.73|4945.01|4945.01|0
1736167800000|2025-01-06 12:50:00|4946.9|4946.9|4945.37|4945.37|4947.23|4947.23|4943.79|4943.79|0
1736168100000|2025-01-06 12:55:00|4945.04|4945.04|4946.66|4946.66|4946.92|4946.92|4944.69|4944.69|0
1736168400000|2025-01-06 13:00:00|4946.93|4946.93|4954.33|4954.33|4954.33|4954.33|4946.4|4946.4|0
1736168700000|2025-01-06 13:05:00|4954.45|4954.45|4956.05|4956.05|4956.4|4956.4|4952.48|4952.48|0
1736169000000|2025-01-06 13:10:00|4955.14|4955.14|4955.2|4955.2|4955.8|4955.8|4953.44|4953.44|0
1736169300000|2025-01-06 13:15:00|4954.87|4954.87|4956.77|4956.77|4956.77|4956.77|4951.89|4951.89|0
1736169600000|2025-01-06 13:20:00|4956.44|4956.44|4956.66|4956.66|4958.16|4958.16|4955.85|4955.85|0
1736169900000|2025-01-06 13:25:00|4956.99|4956.99|4957.07|4957.07|4959.04|4959.04|4956.99|4956.99|0
1736170200000|2025-01-06 13:30:00|4957.41|4957.41|4958.68|4958.68|4959.24|4959.24|4957.27|4957.27|0
1736170500000|2025-01-06 13:35:00|4958.55|4958.55|4959.93|4959.93|4960.56|4960.56|4958.55|4958.55|0
1736170800000|2025-01-06 13:40:00|4960.26|4960.26|4962.96|4962.96|4962.96|4962.96|4960.26|4960.26|0
1736171100000|2025-01-06 13:45:00|4963.09|4963.09|4961.9|4961.9|4963.43|4963.43|4961.04|4961.04|0
1736171400000|2025-01-06 13:50:00|4962.02|4962.02|4962.88|4962.88|4963.43|4963.43|4960.48|4960.48|0
1736171700000|2025-01-06 13:55:00|4962.96|4962.96|4960.93|4960.93|4962.96|4962.96|4959.96|4959.96|0
1736172000000|2025-01-06 14:00:00|4961.26|4961.26|4958.81|4958.81|4961.26|4961.26|4957.78|4957.78|0
1736172300000|2025-01-06 14:05:00|4958.68|4958.68|4962.31|4962.31|4962.51|4962.51|4958.55|4958.55|0
1736172600000|2025-01-06 14:10:00|4962.53|4962.53|4961.05|4961.05|4963.49|4963.49|4960.92|4960.92|0
1736172900000|2025-01-06 14:15:00|4960.72|4960.72|4938.44|4938.44|4960.72|4960.72|4938.11|4938.11|0
1736173200000|2025-01-06 14:20:00|4937.45|4937.45|4936.99|4936.99|4939.53|4939.53|4933.7|4933.7|0
1736173500000|2025-01-06 14:25:00|4936.73|4936.73|4942.34|4942.34|4943.68|4943.68|4935.74|4935.74|0
1736173800000|2025-01-06 14:30:00|4942.52|4942.52|4959.51|4959.51|4959.51|4959.51|4942.52|4942.52|0
1736174100000|2025-01-06 14:35:00|4959.64|4959.64|4952.29|4952.29|4959.69|4959.69|4951.02|4951.02|0
1736174400000|2025-01-06 14:40:00|4952.07|4952.07|4946.86|4946.86|4952.07|4952.07|4946.6|4946.6|0
1736174700000|2025-01-06 14:45:00|4947.19|4947.19|4949.09|4949.09|4949.36|4949.36|4944.22|4944.22|0
1736175000000|2025-01-06 14:50:00|4948.76|4948.76|4950.77|4950.77|4950.77|4950.77|4947.05|4947.05|0
1736175300000|2025-01-06 14:55:00|4950.44|4950.44|4954.05|4954.05|4954.11|4954.11|4949.92|4949.92|0
1736175600000|2025-01-06 15:00:00|4954.18|4954.18|4965.92|4965.92|4966.25|4966.25|4954.18|4954.18|0
1736175900000|2025-01-06 15:05:00|4965.51|4965.51|4967.43|4967.43|4968.19|4968.19|4964.91|4964.91|0
1736176200000|2025-01-06 15:10:00|4968.01|4968.01|4965.85|4965.85|4968.01|4968.01|4964.86|4964.86|0
1736176500000|2025-01-06 15:15:00|4965.72|4965.72|4961.92|4961.92|4965.72|4965.72|4960.72|4960.72|0
1736176800000|2025-01-06 15:20:00|4962.06|4962.06|4962.54|4962.54|4962.88|4962.88|4957.88|4957.88|0
1736177100000|2025-01-06 15:25:00|4962.76|4962.76|4965.34|4965.34|4966.26|4966.26|4960.53|4960.53|0
1736177400000|2025-01-06 15:30:00|4965.6|4965.6|4963.93|4963.93|4966.65|4966.65|4962.04|4962.04|0
1736177700000|2025-01-06 15:35:00|4963.6|4963.6|4960.84|4960.84|4963.62|4963.62|4959.52|4959.52|0
1736178000000|2025-01-06 15:40:00|4961.17|4961.17|4956.69|4956.69|4962.64|4962.64|4956.69|4956.69|0
1736178300000|2025-01-06 15:45:00|4956.24|4956.24|4954.41|4954.41|4956.57|4956.57|4953.69|4953.69|0
1736178600000|2025-01-06 15:50:00|4954.74|4954.74|4957.37|4957.37|4959.38|4959.38|4954.64|4954.64|0
1736178900000|2025-01-06 15:55:00|4956.78|4956.78|4952.38|4952.38|4956.94|4956.94|4952.11|4952.11|0
1736179200000|2025-01-06 16:00:00|4952.97|4952.97|4955.09|4955.09|4956.68|4956.68|4950.52|4950.52|0
1736179500000|2025-01-06 16:05:00|4955.07|4955.07|4956.67|4956.67|4956.67|4956.67|4953.88|4953.88|0
1736179800000|2025-01-06 16:10:00|4956.45|4956.45|4961.38|4961.38|4961.51|4961.51|4956.45|4956.45|0
1736180100000|2025-01-06 16:15:00|4961.04|4961.04|4960.38|4960.38|4961.75|4961.75|4958.87|4958.87|0
1736180400000|2025-01-06 16:20:00|4960.24|4960.24|4962.38|4962.38|4963.13|4963.13|4958.6|4958.6|0
1736180700000|2025-01-06 16:25:00|4961.92|4961.92|4965.94|4965.94|4967|4967|4961.92|4961.92|0
1736237700000|2025-01-07 08:15:00|4879.78|4879.78|4879.77|4879.77|4884.32|4884.32|4878.01|4878.01|0
1736238000000|2025-01-07 08:20:00|4879.5|4879.5|4877.38|4877.38|4882.66|4882.66|4876.37|4876.37|0
1736238300000|2025-01-07 08:25:00|4877.51|4877.51|4874.41|4874.41|4882.03|4882.03|4874.08|4874.08|0
1736238600000|2025-01-07 08:30:00|4873.88|4873.88|4876.02|4876.02|4878.14|4878.14|4871.03|4871.03|0
1736238900000|2025-01-07 08:35:00|4876.68|4876.68|4882.44|4882.44|4883.51|4883.51|4874.44|4874.44|0
1736239200000|2025-01-07 08:40:00|4882.38|4882.38|4883.31|4883.31|4883.51|4883.51|4879.51|4879.51|0
1736239500000|2025-01-07 08:45:00|4883.65|4883.65|4900.92|4900.92|4900.92|4900.92|4883.59|4883.59|0
1736239800000|2025-01-07 08:50:00|4901|4901|4905.76|4905.76|4905.91|4905.91|4901|4901|0
1736240100000|2025-01-07 08:55:00|4905.09|4905.09|4899.33|4899.33|4905.09|4905.09|4898.39|4898.39|0
1736240400000|2025-01-07 09:00:00|4899.66|4899.66|4904.71|4904.71|4905.3|4905.3|4898.31|4898.31|0
1736240700000|2025-01-07 09:05:00|4904.38|4904.38|4902.36|4902.36|4904.38|4904.38|4897.8|4897.8|0
1736241000000|2025-01-07 09:10:00|4902.69|4902.69|4911.64|4911.64|4912.94|4912.94|4902.69|4902.69|0
1736241300000|2025-01-07 09:15:00|4911.97|4911.97|4912|4912|4912.83|4912.83|4910.76|4910.76|0
1736241600000|2025-01-07 09:20:00|4912.08|4912.08|4914.79|4914.79|4915.26|4915.26|4912|4912|0
1736241900000|2025-01-07 09:25:00|4915.02|4915.02|4914.22|4914.22|4916.59|4916.59|4912.81|4912.81|0
1736242200000|2025-01-07 09:30:00|4914.09|4914.09|4920.2|4920.2|4920.2|4920.2|4914.09|4914.09|0
1736242500000|2025-01-07 09:35:00|4920.45|4920.45|4922.52|4922.52|4922.63|4922.63|4920.01|4920.01|0
1736242800000|2025-01-07 09:40:00|4922.59|4922.59|4916.07|4916.07|4923.37|4923.37|4916.02|4916.02|0
1736243100000|2025-01-07 09:45:00|4915.67|4915.67|4905.47|4905.47|4915.8|4915.8|4904.93|4904.93|0
1736243400000|2025-01-07 09:50:00|4904.8|4904.8|4905.58|4905.58|4905.72|4905.72|4903.9|4903.9|0
1736243700000|2025-01-07 09:55:00|4905.36|4905.36|4907.16|4907.16|4907.16|4907.16|4903.09|4903.09|0
1736244000000|2025-01-07 10:00:00|4907.3|4907.3|4912.1|4912.1|4914.53|4914.53|4907.15|4907.15|0
1736244300000|2025-01-07 10:05:00|4913.1|4913.1|4906.94|4906.94|4916.36|4916.36|4906.94|4906.94|0
1736244600000|2025-01-07 10:10:00|4907.08|4907.08|4900.25|4900.25|4907.83|4907.83|4900.14|4900.14|0
1736244900000|2025-01-07 10:15:00|4900.12|4900.12|4902.65|4902.65|4903.18|4903.18|4898.65|4898.65|0
1736245200000|2025-01-07 10:20:00|4902.77|4902.77|4904.85|4904.85|4904.85|4904.85|4902.77|4902.77|0
1736245500000|2025-01-07 10:25:00|4904.98|4904.98|4904.23|4904.23|4905.33|4905.33|4902.08|4902.08|0
1736245800000|2025-01-07 10:30:00|4904.9|4904.9|4899.12|4899.12|4905.23|4905.23|4896.94|4896.94|0
1736246100000|2025-01-07 10:35:00|4899.25|4899.25|4896.02|4896.02|4899.79|4899.79|4896.02|4896.02|0
1736246400000|2025-01-07 10:40:00|4895.89|4895.89|4899.76|4899.76|4901.78|4901.78|4893.65|4893.65|0
1736246700000|2025-01-07 10:45:00|4900.09|4900.09|4901.38|4901.38|4904.21|4904.21|4900.09|4900.09|0
1736247000000|2025-01-07 10:50:00|4901.25|4901.25|4902.24|4902.24|4902.79|4902.79|4900.96|4900.96|0
1736247300000|2025-01-07 10:55:00|4902.35|4902.35|4901.69|4901.69|4904.79|4904.79|4901.69|4901.69|0
1736247600000|2025-01-07 11:00:00|4901.35|4901.35|4907.29|4907.29|4907.29|4907.29|4901.35|4901.35|0
1736247900000|2025-01-07 11:05:00|4906.96|4906.96|4910.91|4910.91|4912.64|4912.64|4906.96|4906.96|0
1736248200000|2025-01-07 11:10:00|4910.78|4910.78|4910.83|4910.83|4913.03|4913.03|4910.62|4910.62|0
1736248500000|2025-01-07 11:15:00|4910.96|4910.96|4906.09|4906.09|4911.03|4911.03|4904.63|4904.63|0
1736248800000|2025-01-07 11:20:00|4906.42|4906.42|4906|4906|4908.05|4908.05|4906|4906|0
1736249100000|2025-01-07 11:25:00|4906.4|4906.4|4907.37|4907.37|4908.88|4908.88|4906.4|4906.4|0
1736249400000|2025-01-07 11:30:00|4907.04|4907.04|4903.96|4903.96|4907.04|4907.04|4901.59|4901.59|0
1736249700000|2025-01-07 11:35:00|4904.29|4904.29|4903.85|4903.85|4905.48|4905.48|4902.61|4902.61|0
1736250000000|2025-01-07 11:40:00|4904.07|4904.07|4896.05|4896.05|4904.8|4904.8|4894.18|4894.18|0
1736250300000|2025-01-07 11:45:00|4896.2|4896.2|4899.95|4899.95|4901.24|4901.24|4896.2|4896.2|0
1736250600000|2025-01-07 11:50:00|4900.43|4900.43|4895.5|4895.5|4900.43|4900.43|4894.58|4894.58|0
1736250900000|2025-01-07 11:55:00|4895.09|4895.09|4890.99|4890.99|4895.09|4895.09|4890.86|4890.86|0
1736251200000|2025-01-07 12:00:00|4891.06|4891.06|4897.85|4897.85|4898.9|4898.9|4891.06|4891.06|0
1736251500000|2025-01-07 12:05:00|4897.98|4897.98|4904.02|4904.02|4904.15|4904.15|4897.98|4897.98|0
1736251800000|2025-01-07 12:10:00|4904.08|4904.08|4903.38|4903.38|4906.61|4906.61|4903.05|4903.05|0
1736252100000|2025-01-07 12:15:00|4903.26|4903.26|4905.94|4905.94|4907.18|4907.18|4902.72|4902.72|0
1736252400000|2025-01-07 12:20:00|4906.07|4906.07|4906.73|4906.73|4907|4907|4905.22|4905.22|0
1736252700000|2025-01-07 12:25:00|4906.59|4906.59|4904.22|4904.22|4906.59|4906.59|4903.34|4903.34|0
1736253000000|2025-01-07 12:30:00|4904.35|4904.35|4909.03|4909.03|4909.41|4909.41|4904.35|4904.35|0
1736253300000|2025-01-07 12:35:00|4908.95|4908.95|4911.38|4911.38|4913.06|4913.06|4908.95|4908.95|0
1736253600000|2025-01-07 12:40:00|4911.64|4911.64|4913.67|4913.67|4915.32|4915.32|4911.64|4911.64|0
1736253900000|2025-01-07 12:45:00|4913.8|4913.8|4911.68|4911.68|4914.38|4914.38|4910.66|4910.66|0
1736254200000|2025-01-07 12:50:00|4911.34|4911.34|4912.28|4912.28|4912.87|4912.87|4910.93|4910.93|0
1736254500000|2025-01-07 12:55:00|4912.29|4912.29|4913.09|4913.09|4913.39|4913.39|4911.87|4911.87|0
1736254800000|2025-01-07 13:00:00|4913.31|4913.31|4913.46|4913.46|4915.09|4915.09|4913.24|4913.24|0
1736255100000|2025-01-07 13:05:00|4913.8|4913.8|4922.08|4922.08|4922.8|4922.8|4913.8|4913.8|0
1736255400000|2025-01-07 13:10:00|4921.95|4921.95|4924.59|4924.59|4924.59|4924.59|4921.22|4921.22|0
1736255700000|2025-01-07 13:15:00|4924.47|4924.47|4921.7|4921.7|4924.93|4924.93|4919.58|4919.58|0
1736256000000|2025-01-07 13:20:00|4921.22|4921.22|4924.04|4924.04|4924.04|4924.04|4921.08|4921.08|0
1736256300000|2025-01-07 13:25:00|4924.55|4924.55|4923.01|4923.01|4924.55|4924.55|4922.84|4922.84|0
1736256600000|2025-01-07 13:30:00|4922.22|4922.22|4923.44|4923.44|4923.44|4923.44|4919.75|4919.75|0
1736256900000|2025-01-07 13:35:00|4923.31|4923.31|4918.73|4918.73|4923.31|4923.31|4918.73|4918.73|0
1736257200000|2025-01-07 13:40:00|4918.78|4918.78|4916.57|4916.57|4919.05|4919.05|4916.4|4916.4|0
1736257500000|2025-01-07 13:45:00|4916.18|4916.18|4918.03|4918.03|4918.03|4918.03|4915.81|4915.81|0
1736257800000|2025-01-07 13:50:00|4918.16|4918.16|4915.06|4915.06|4918.16|4918.16|4914.26|4914.26|0
1736258100000|2025-01-07 13:55:00|4914.98|4914.98|4913.3|4913.3|4915.11|4915.11|4912.2|4912.2|0
1736258400000|2025-01-07 14:00:00|4912.69|4912.69|4910.17|4910.17|4913.29|4913.29|4910.17|4910.17|0
1736258700000|2025-01-07 14:05:00|4910.5|4910.5|4893.94|4893.94|4910.64|4910.64|4891.6|4891.6|0
1736259000000|2025-01-07 14:10:00|4893.61|4893.61|4892.82|4892.82|4897.04|4897.04|4891.49|4891.49|0
1736259300000|2025-01-07 14:15:00|4893.15|4893.15|4896.2|4896.2|4897.3|4897.3|4892.73|4892.73|0
1736259600000|2025-01-07 14:20:00|4896.73|4896.73|4898.53|4898.53|4900.42|4900.42|4896.73|4896.73|0
1736259900000|2025-01-07 14:25:00|4898.2|4898.2|4897.94|4897.94|4900.93|4900.93|4897.73|4897.73|0
1736260200000|2025-01-07 14:30:00|4897.49|4897.49|4898.69|4898.69|4899.4|4899.4|4889.99|4889.99|0
1736260500000|2025-01-07 14:35:00|4899.71|4899.71|4892.75|4892.75|4900.46|4900.46|4892.1|4892.1|0
1736260800000|2025-01-07 14:40:00|4893.15|4893.15|4880.17|4880.17|4893.28|4893.28|4879.74|4879.74|0
1736261100000|2025-01-07 14:45:00|4880.38|4880.38|4867.48|4867.48|4882.23|4882.23|4867.22|4867.22|0
1736261400000|2025-01-07 14:50:00|4867.23|4867.23|4865.92|4865.92|4870.2|4870.2|4862.38|4862.38|0
1736261700000|2025-01-07 14:55:00|4865.79|4865.79|4875.3|4875.3|4875.3|4875.3|4865.79|4865.79|0
1736262000000|2025-01-07 15:00:00|4875.7|4875.7|4873.4|4873.4|4885.27|4885.27|4867.91|4867.91|0
1736262300000|2025-01-07 15:05:00|4873.66|4873.66|4871.56|4871.56|4878.88|4878.88|4870.18|4870.18|0
1736262600000|2025-01-07 15:10:00|4871.48|4871.48|4866.77|4866.77|4873.13|4873.13|4866.23|4866.23|0
1736262900000|2025-01-07 15:15:00|4867.69|4867.69|4867.73|4867.73|4868.28|4868.28|4860.52|4860.52|0
1736263200000|2025-01-07 15:20:00|4867.6|4867.6|4890.43|4890.43|4890.63|4890.63|4867.6|4867.6|0
1736263500000|2025-01-07 15:25:00|4890.22|4890.22|4895.83|4895.83|4901.53|4901.53|4890.22|4890.22|0
1736263800000|2025-01-07 15:30:00|4895.96|4895.96|4889.53|4889.53|4897.08|4897.08|4888.78|4888.78|0
1736264100000|2025-01-07 15:35:00|4889.79|4889.79|4879.44|4879.44|4890.88|4890.88|4878.97|4878.97|0
1736264400000|2025-01-07 15:40:00|4879.11|4879.11|4883.71|4883.71|4884.77|4884.77|4877.98|4877.98|0
1736264700000|2025-01-07 15:45:00|4883.5|4883.5|4883.14|4883.14|4884.55|4884.55|4880.91|4880.91|0
1736265000000|2025-01-07 15:50:00|4883.01|4883.01|4884.9|4884.9|4885.51|4885.51|4882.1|4882.1|0
1736265300000|2025-01-07 15:55:00|4885.03|4885.03|4889.84|4889.84|4891.63|4891.63|4885.03|4885.03|0
1736265600000|2025-01-07 16:00:00|4889.96|4889.96|4894.13|4894.13|4894.39|4894.39|4889.82|4889.82|0
1736265900000|2025-01-07 16:05:00|4894|4894|4898.08|4898.08|4898.43|4898.43|4893.9|4893.9|0
1736266200000|2025-01-07 16:10:00|4897.81|4897.81|4895.34|4895.34|4897.95|4897.95|4892.72|4892.72|0
1736266500000|2025-01-07 16:15:00|4895.21|4895.21|4890.77|4890.77|4896.65|4896.65|4890.51|4890.51|0
1736266800000|2025-01-07 16:20:00|4890.63|4890.63|4888.39|4888.39|4893.04|4893.04|4885.81|4885.81|0
1736267100000|2025-01-07 16:25:00|4888.06|4888.06|4889.04|4889.04|4890.42|4890.42|4887.24|4887.24|0
1736324100000|2025-01-08 08:15:00|4938.77|4938.77|4938.63|4938.63|4939.86|4939.86|4930.87|4930.87|0
1736324400000|2025-01-08 08:20:00|4938.61|4938.61|4945.47|4945.47|4952.08|4952.08|4938.44|4938.44|0
1736324700000|2025-01-08 08:25:00|4945.81|4945.81|4943.2|4943.2|4946.91|4946.91|4942.67|4942.67|0
1736325000000|2025-01-08 08:30:00|4943.05|4943.05|4947.06|4947.06|4950.94|4950.94|4942.14|4942.14|0
1736325300000|2025-01-08 08:35:00|4947.39|4947.39|4946.96|4946.96|4949.23|4949.23|4945.42|4945.42|0
1736325600000|2025-01-08 08:40:00|4947.96|4947.96|4949.52|4949.52|4950.6|4950.6|4947.52|4947.52|0
1736325900000|2025-01-08 08:45:00|4949.18|4949.18|4960.51|4960.51|4960.59|4960.59|4948.7|4948.7|0
1736326200000|2025-01-08 08:50:00|4960.96|4960.96|4971.93|4971.93|4971.93|4971.93|4959.1|4959.1|0
1736326500000|2025-01-08 08:55:00|4972.26|4972.26|4967.23|4967.23|4974.44|4974.44|4965.24|4965.24|0
1736326800000|2025-01-08 09:00:00|4967.56|4967.56|4972.28|4972.28|4972.28|4972.28|4965.66|4965.66|0
1736327100000|2025-01-08 09:05:00|4972.61|4972.61|4966.42|4966.42|4972.61|4972.61|4965.87|4965.87|0
1736327400000|2025-01-08 09:10:00|4966.09|4966.09|4961.68|4961.68|4966.09|4966.09|4959.19|4959.19|0
1736327700000|2025-01-08 09:15:00|4961.9|4961.9|4962.66|4962.66|4965.3|4965.3|4959.61|4959.61|0
1736328000000|2025-01-08 09:20:00|4962.53|4962.53|4969.48|4969.48|4970.28|4970.28|4961.69|4961.69|0
1736328300000|2025-01-08 09:25:00|4969.15|4969.15|4968.21|4968.21|4971.63|4971.63|4966.64|4966.64|0
1736328600000|2025-01-08 09:30:00|4968.54|4968.54|4965.28|4965.28|4969.34|4969.34|4964.96|4964.96|0
1736328900000|2025-01-08 09:35:00|4965.74|4965.74|4965.26|4965.26|4967.27|4967.27|4964.36|4964.36|0
1736329200000|2025-01-08 09:40:00|4964.92|4964.92|4967.48|4967.48|4969.49|4969.49|4964.05|4964.05|0
1736329500000|2025-01-08 09:45:00|4967.81|4967.81|4968.27|4968.27|4969.92|4969.92|4967.3|4967.3|0
1736329800000|2025-01-08 09:50:00|4968.4|4968.4|4968.09|4968.09|4971.34|4971.34|4968.05|4968.05|0
1736330100000|2025-01-08 09:55:00|4968.06|4968.06|4969.36|4969.36|4969.36|4969.36|4965.79|4965.79|0
1736330400000|2025-01-08 10:00:00|4968.69|4968.69|4975.06|4975.06|4975.25|4975.25|4968.49|4968.49|0
1736330700000|2025-01-08 10:05:00|4974.81|4974.81|4970.99|4970.99|4974.81|4974.81|4969.26|4969.26|0
1736331000000|2025-01-08 10:10:00|4970.65|4970.65|4965.54|4965.54|4971.13|4971.13|4965.54|4965.54|0
1736331300000|2025-01-08 10:15:00|4966.12|4966.12|4966.5|4966.5|4967.65|4967.65|4964.54|4964.54|0
1736331600000|2025-01-08 10:20:00|4966.64|4966.64|4967.17|4967.17|4967.84|4967.84|4964.75|4964.75|0
1736331900000|2025-01-08 10:25:00|4967.04|4967.04|4970.83|4970.83|4972.45|4972.45|4967.04|4967.04|0
1736332200000|2025-01-08 10:30:00|4971.16|4971.16|4973.58|4973.58|4973.58|4973.58|4970.76|4970.76|0
1736332500000|2025-01-08 10:35:00|4974.39|4974.39|4973.09|4973.09|4975.54|4975.54|4971.74|4971.74|0
1736332800000|2025-01-08 10:40:00|4973.42|4973.42|4979.91|4979.91|4980.97|4980.97|4973.09|4973.09|0
1736333100000|2025-01-08 10:45:00|4980.25|4980.25|4977.4|4977.4|4980.27|4980.27|4977.4|4977.4|0
1736333400000|2025-01-08 10:50:00|4976.73|4976.73|4975.17|4975.17|4977.88|4977.88|4975.17|4975.17|0
1736333700000|2025-01-08 10:55:00|4975.04|4975.04|4972.88|4972.88|4975.3|4975.3|4972.75|4972.75|0
1736334000000|2025-01-08 11:00:00|4972.76|4972.76|4974.85|4974.85|4975.91|4975.91|4971.06|4971.06|0
1736334300000|2025-01-08 11:05:00|4974.52|4974.52|4980.01|4980.01|4980.56|4980.56|4974.39|4974.39|0
1736334600000|2025-01-08 11:10:00|4980.34|4980.34|4974.07|4974.07|4982.49|4982.49|4974.07|4974.07|0
1736334900000|2025-01-08 11:15:00|4974.4|4974.4|4972.23|4972.23|4975.13|4975.13|4969.3|4969.3|0
1736335200000|2025-01-08 11:20:00|4972.49|4972.49|4943.83|4943.83|4972.49|4972.49|4943.4|4943.4|0
1736335500000|2025-01-08 11:25:00|4943.61|4943.61|4951.28|4951.28|4951.95|4951.95|4942.01|4942.01|0
1736335800000|2025-01-08 11:30:00|4950.87|4950.87|4945.11|4945.11|4952.41|4952.41|4935.95|4935.95|0
1736336100000|2025-01-08 11:35:00|4944.47|4944.47|4942.5|4942.5|4950.67|4950.67|4937.81|4937.81|0
1736336400000|2025-01-08 11:40:00|4943.65|4943.65|4937.64|4937.64|4944.43|4944.43|4935.39|4935.39|0
1736336700000|2025-01-08 11:45:00|4937.37|4937.37|4955.94|4955.94|4957.04|4957.04|4936.23|4936.23|0
1736337000000|2025-01-08 11:50:00|4956.34|4956.34|4949.71|4949.71|4962.01|4962.01|4948.61|4948.61|0
1736337300000|2025-01-08 11:55:00|4948.94|4948.94|4941.72|4941.72|4948.94|4948.94|4940.47|4940.47|0
1736337600000|2025-01-08 12:00:00|4941.65|4941.65|4938.05|4938.05|4942.46|4942.46|4937.04|4937.04|0
1736337900000|2025-01-08 12:05:00|4937.6|4937.6|4943.27|4943.27|4945.98|4945.98|4937.18|4937.18|0
1736338200000|2025-01-08 12:10:00|4942.93|4942.93|4941.47|4941.47|4947.22|4947.22|4940.15|4940.15|0
1736338500000|2025-01-08 12:15:00|4942.13|4942.13|4935.53|4935.53|4942.62|4942.62|4934.49|4934.49|0
1736338800000|2025-01-08 12:20:00|4935.65|4935.65|4936.67|4936.67|4938.83|4938.83|4933.27|4933.27|0
1736339100000|2025-01-08 12:25:00|4937.67|4937.67|4929.9|4929.9|4939.75|4939.75|4929.9|4929.9|0
1736339400000|2025-01-08 12:30:00|4930.03|4930.03|4923.2|4923.2|4930.36|4930.36|4920.76|4920.76|0
1736339700000|2025-01-08 12:35:00|4922.53|4922.53|4921.36|4921.36|4925.55|4925.55|4916.29|4916.29|0
1736340000000|2025-01-08 12:40:00|4921.82|4921.82|4923.58|4923.58|4925.17|4925.17|4920.64|4920.64|0
1736340300000|2025-01-08 12:45:00|4923.18|4923.18|4915.54|4915.54|4923.61|4923.61|4913.36|4913.36|0
1736340600000|2025-01-08 12:50:00|4916.08|4916.08|4916.78|4916.78|4920.5|4920.5|4915.49|4915.49|0
1736340900000|2025-01-08 12:55:00|4916.71|4916.71|4912.66|4912.66|4918.18|4918.18|4912.66|4912.66|0
1736341200000|2025-01-08 13:00:00|4912.4|4912.4|4908.39|4908.39|4916.8|4916.8|4907.72|4907.72|0
1736341500000|2025-01-08 13:05:00|4907.72|4907.72|4896.83|4896.83|4907.72|4907.72|4894.68|4894.68|0
1736341800000|2025-01-08 13:10:00|4897.16|4897.16|4886.72|4886.72|4897.16|4897.16|4886.72|4886.72|0
1736342100000|2025-01-08 13:15:00|4886.85|4886.85|4878.07|4878.07|4889.33|4889.33|4877.74|4877.74|0
1736342400000|2025-01-08 13:20:00|4878.3|4878.3|4883.52|4883.52|4883.52|4883.52|4876.38|4876.38|0
1736342700000|2025-01-08 13:25:00|4883.41|4883.41|4885.77|4885.77|4885.82|4885.82|4883.41|4883.41|0
1736343000000|2025-01-08 13:30:00|4885.9|4885.9|4885.86|4885.86|4899.69|4899.69|4885.65|4885.65|0
1736343300000|2025-01-08 13:35:00|4886|4886|4891.25|4891.25|4892.83|4892.83|4881.92|4881.92|0
1736343600000|2025-01-08 13:40:00|4891.5|4891.5|4882.45|4882.45|4892.78|4892.78|4882.43|4882.43|0
1736343900000|2025-01-08 13:45:00|4882.64|4882.64|4880.71|4880.71|4884.56|4884.56|4876.12|4876.12|0
1736344200000|2025-01-08 13:50:00|4880.97|4880.97|4881.67|4881.67|4882.85|4882.85|4873.49|4873.49|0
1736344500000|2025-01-08 13:55:00|4881.8|4881.8|4888.47|4888.47|4892.43|4892.43|4881.8|4881.8|0
1736344800000|2025-01-08 14:00:00|4888.73|4888.73|4901.72|4901.72|4901.72|4901.72|4888.73|4888.73|0
1736345100000|2025-01-08 14:05:00|4902.05|4902.05|4894.14|4894.14|4904.01|4904.01|4894.14|4894.14|0
1736345400000|2025-01-08 14:10:00|4894.01|4894.01|4887.21|4887.21|4894.01|4894.01|4886.62|4886.62|0
1736345700000|2025-01-08 14:15:00|4886.94|4886.94|4891.09|4891.09|4891.42|4891.42|4885.28|4885.28|0
1736346000000|2025-01-08 14:20:00|4890.7|4890.7|4890.27|4890.27|4892.9|4892.9|4890.27|4890.27|0
1736346300000|2025-01-08 14:25:00|4889.7|4889.7|4890.82|4890.82|4890.82|4890.82|4887.99|4887.99|0
1736346600000|2025-01-08 14:30:00|4891.49|4891.49|4888.91|4888.91|4894.58|4894.58|4881.87|4881.87|0
1736346900000|2025-01-08 14:35:00|4888.51|4888.51|4891.29|4891.29|4898.77|4898.77|4887.45|4887.45|0
1736347200000|2025-01-08 14:40:00|4891.62|4891.62|4894.92|4894.92|4897.61|4897.61|4891.45|4891.45|0
1736347500000|2025-01-08 14:45:00|4895.25|4895.25|4901.49|4901.49|4904.42|4904.42|4894.85|4894.85|0
1736347800000|2025-01-08 14:50:00|4901.36|4901.36|4894.97|4894.97|4904.77|4904.77|4891.66|4891.66|0
1736348100000|2025-01-08 14:55:00|4895.24|4895.24|4901.99|4901.99|4902.18|4902.18|4894.05|4894.05|0
1736348400000|2025-01-08 15:00:00|4901.66|4901.66|4915.07|4915.07|4915.92|4915.92|4901.66|4901.66|0
1736348700000|2025-01-08 15:05:00|4914.99|4914.99|4913.6|4913.6|4917.53|4917.53|4912.36|4912.36|0
1736349000000|2025-01-08 15:10:00|4914.26|4914.26|4906.94|4906.94|4915.24|4915.24|4906.61|4906.61|0
1736349300000|2025-01-08 15:15:00|4907.28|4907.28|4902.65|4902.65|4907.28|4907.28|4900.97|4900.97|0
1736349600000|2025-01-08 15:20:00|4902.87|4902.87|4901.43|4901.43|4902.87|4902.87|4894.86|4894.86|0
1736349900000|2025-01-08 15:25:00|4901.56|4901.56|4898.79|4898.79|4903.68|4903.68|4897.82|4897.82|0
1736350200000|2025-01-08 15:30:00|4899.05|4899.05|4902.82|4902.82|4902.89|4902.89|4898.46|4898.46|0
1736350500000|2025-01-08 15:35:00|4902.95|4902.95|4907.74|4907.74|4910.9|4910.9|4902.61|4902.61|0
1736350800000|2025-01-08 15:40:00|4907.96|4907.96|4910.75|4910.75|4913.53|4913.53|4906.5|4906.5|0
1736351100000|2025-01-08 15:45:00|4911.08|4911.08|4912.87|4912.87|4913.81|4913.81|4909.31|4909.31|0
1736351400000|2025-01-08 15:50:00|4912.74|4912.74|4915.73|4915.73|4917.24|4917.24|4912.64|4912.64|0
1736351700000|2025-01-08 15:55:00|4915.86|4915.86|4915.96|4915.96|4917.41|4917.41|4914.34|4914.34|0
1736352000000|2025-01-08 16:00:00|4915.55|4915.55|4915.88|4915.88|4918.65|4918.65|4915.24|4915.24|0
1736352300000|2025-01-08 16:05:00|4915.54|4915.54|4915.18|4915.18|4916.63|4916.63|4911.99|4911.99|0
1736352600000|2025-01-08 16:10:00|4915.21|4915.21|4917.21|4917.21|4917.28|4917.28|4913.07|4913.07|0
1736352900000|2025-01-08 16:15:00|4917.43|4917.43|4917.19|4917.19|4918.49|4918.49|4915.67|4915.67|0
1736353200000|2025-01-08 16:20:00|4917.33|4917.33|4915.28|4915.28|4921.71|4921.71|4914.72|4914.72|0
1736353500000|2025-01-08 16:25:00|4915.5|4915.5|4917.67|4917.67|4917.88|4917.88|4911.98|4911.98|0
1736410500000|2025-01-09 08:15:00|4898.6|4898.6|4901.53|4901.53|4905.37|4905.37|4897.56|4897.56|0
1736410800000|2025-01-09 08:20:00|4900.59|4900.59|4900.58|4900.58|4901.84|4901.84|4896.65|4896.65|0
1736411100000|2025-01-09 08:25:00|4900.55|4900.55|4902.22|4902.22|4902.31|4902.31|4895.22|4895.22|0
1736411400000|2025-01-09 08:30:00|4902.09|4902.09|4910.4|4910.4|4918.18|4918.18|4902.09|4902.09|0
1736411700000|2025-01-09 08:35:00|4910|4910|4915.51|4915.51|4917.26|4917.26|4909.01|4909.01|0
1736412000000|2025-01-09 08:40:00|4914.98|4914.98|4922.73|4922.73|4924.85|4924.85|4914.13|4914.13|0
1736412300000|2025-01-09 08:45:00|4922.85|4922.85|4913.55|4913.55|4924.24|4924.24|4913.12|4913.12|0
1736412600000|2025-01-09 08:50:00|4913.33|4913.33|4921.76|4921.76|4921.84|4921.84|4912.12|4912.12|0
1736412900000|2025-01-09 08:55:00|4921.88|4921.88|4931.68|4931.68|4933.97|4933.97|4921.76|4921.76|0
1736413200000|2025-01-09 09:00:00|4932.68|4932.68|4937.83|4937.83|4938.49|4938.49|4932.68|4932.68|0
1736413500000|2025-01-09 09:05:00|4937.5|4937.5|4931.14|4931.14|4937.5|4937.5|4928.11|4928.11|0
1736413800000|2025-01-09 09:10:00|4931.8|4931.8|4934.24|4934.24|4936.82|4936.82|4931.8|4931.8|0
1736414100000|2025-01-09 09:15:00|4935.24|4935.24|4933.78|4933.78|4935.37|4935.37|4931.02|4931.02|0
1736414400000|2025-01-09 09:20:00|4933.91|4933.91|4927.15|4927.15|4936.04|4936.04|4926.33|4926.33|0
1736414700000|2025-01-09 09:25:00|4927.28|4927.28|4923.87|4923.87|4932.45|4932.45|4923.74|4923.74|0
1736415000000|2025-01-09 09:30:00|4922.98|4922.98|4914.22|4914.22|4922.98|4922.98|4911.44|4911.44|0
1736415300000|2025-01-09 09:35:00|4913.89|4913.89|4916.49|4916.49|4917.48|4917.48|4913.15|4913.15|0
1736415600000|2025-01-09 09:40:00|4916.22|4916.22|4916.25|4916.25|4919.74|4919.74|4915.76|4915.76|0
1736415900000|2025-01-09 09:45:00|4916.38|4916.38|4915.22|4915.22|4918.21|4918.21|4915.14|4915.14|0
1736416200000|2025-01-09 09:50:00|4915.09|4915.09|4918.85|4918.85|4919.41|4919.41|4915.09|4915.09|0
1736416500000|2025-01-09 09:55:00|4919.24|4919.24|4919.47|4919.47|4923.38|4923.38|4919.24|4919.24|0
1736416800000|2025-01-09 10:00:00|4919.8|4919.8|4922.82|4922.82|4923.14|4923.14|4919.8|4919.8|0
1736417100000|2025-01-09 10:05:00|4922.69|4922.69|4925.03|4925.03|4926.92|4926.92|4922.22|4922.22|0
1736417400000|2025-01-09 10:10:00|4925.16|4925.16|4923.16|4923.16|4927.7|4927.7|4922.42|4922.42|0
1736417700000|2025-01-09 10:15:00|4922.94|4922.94|4922.66|4922.66|4923|4923|4919.2|4919.2|0
1736418000000|2025-01-09 10:20:00|4922.79|4922.79|4922.06|4922.06|4926.04|4926.04|4921.34|4921.34|0
1736418300000|2025-01-09 10:25:00|4921.87|4921.87|4924.76|4924.76|4924.76|4924.76|4920.65|4920.65|0
1736418600000|2025-01-09 10:30:00|4925.1|4925.1|4930.83|4930.83|4930.97|4930.97|4924.89|4924.89|0
1736418900000|2025-01-09 10:35:00|4930.49|4930.49|4929.79|4929.79|4931.07|4931.07|4929.19|4929.19|0
1736419200000|2025-01-09 10:40:00|4929.66|4929.66|4924.23|4924.23|4930.34|4930.34|4923.55|4923.55|0
1736419500000|2025-01-09 10:45:00|4924.35|4924.35|4922.57|4922.57|4924.35|4924.35|4920.37|4920.37|0
1736419800000|2025-01-09 10:50:00|4922.44|4922.44|4923.81|4923.81|4923.94|4923.94|4921.48|4921.48|0
1736420100000|2025-01-09 10:55:00|4923.55|4923.55|4918.62|4918.62|4923.55|4923.55|4915.83|4915.83|0
1736420400000|2025-01-09 11:00:00|4917.62|4917.62|4915.24|4915.24|4919.19|4919.19|4915.24|4915.24|0
1736420700000|2025-01-09 11:05:00|4915.49|4915.49|4918.33|4918.33|4919.27|4919.27|4915.26|4915.26|0
1736421000000|2025-01-09 11:10:00|4917.81|4917.81|4912.45|4912.45|4917.81|4917.81|4911.56|4911.56|0
1736421300000|2025-01-09 11:15:00|4912.32|4912.32|4911.1|4911.1|4915.04|4915.04|4910.43|4910.43|0
1736421600000|2025-01-09 11:20:00|4910.92|4910.92|4909.61|4909.61|4911.59|4911.59|4909.61|4909.61|0
1736421900000|2025-01-09 11:25:00|4909.54|4909.54|4910.66|4910.66|4910.66|4910.66|4908.05|4908.05|0
1736422200000|2025-01-09 11:30:00|4910.33|4910.33|4907.12|4907.12|4911.05|4911.05|4907|4907|0
1736422500000|2025-01-09 11:35:00|4906.79|4906.79|4911.31|4911.31|4911.31|4911.31|4905.75|4905.75|0
1736422800000|2025-01-09 11:40:00|4910.75|4910.75|4910.66|4910.66|4910.88|4910.88|4909.09|4909.09|0
1736423100000|2025-01-09 11:45:00|4910.8|4910.8|4918.75|4918.75|4919.08|4919.08|4910.8|4910.8|0
1736423400000|2025-01-09 11:50:00|4918.97|4918.97|4919.57|4919.57|4922.6|4922.6|4918.97|4918.97|0
1736423700000|2025-01-09 11:55:00|4919.75|4919.75|4920.42|4920.42|4922.09|4922.09|4919.17|4919.17|0
1736424000000|2025-01-09 12:00:00|4921.09|4921.09|4923.27|4923.27|4924.75|4924.75|4920.95|4920.95|0
1736424300000|2025-01-09 12:05:00|4923.4|4923.4|4925.37|4925.37|4926|4926|4923.19|4923.19|0
1736424600000|2025-01-09 12:10:00|4925.42|4925.42|4928.63|4928.63|4928.76|4928.76|4924.76|4924.76|0
1736424900000|2025-01-09 12:15:00|4928.76|4928.76|4931.45|4931.45|4931.45|4931.45|4928.76|4928.76|0
1736425200000|2025-01-09 12:20:00|4931.27|4931.27|4932.65|4932.65|4932.68|4932.68|4930.31|4930.31|0
1736425500000|2025-01-09 12:25:00|4933.52|4933.52|4933.74|4933.74|4934.09|4934.09|4931.44|4931.44|0
1736425800000|2025-01-09 12:30:00|4933.96|4933.96|4933.63|4933.63|4934.95|4934.95|4933.57|4933.57|0
1736426100000|2025-01-09 12:35:00|4933.97|4933.97|4937.7|4937.7|4938.9|4938.9|4933.18|4933.18|0
1736426400000|2025-01-09 12:40:00|4937.58|4937.58|4938.12|4938.12|4939.82|4939.82|4937.45|4937.45|0
1736426700000|2025-01-09 12:45:00|4937.79|4937.79|4931.71|4931.71|4938.12|4938.12|4931.7|4931.7|0
1736427000000|2025-01-09 12:50:00|4931.84|4931.84|4929.64|4929.64|4931.84|4931.84|4929.29|4929.29|0
1736427300000|2025-01-09 12:55:00|4929.91|4929.91|4930.89|4930.89|4931.85|4931.85|4928.41|4928.41|0
1736427600000|2025-01-09 13:00:00|4930.55|4930.55|4933.91|4933.91|4933.91|4933.91|4929.57|4929.57|0
1736427900000|2025-01-09 13:05:00|4934.14|4934.14|4935.02|4935.02|4937.81|4937.81|4934.14|4934.14|0
1736428200000|2025-01-09 13:10:00|4935.24|4935.24|4935.14|4935.14|4935.24|4935.24|4933.65|4933.65|0
1736428500000|2025-01-09 13:15:00|4935|4935|4936.59|4936.59|4937.45|4937.45|4934.67|4934.67|0
1736428800000|2025-01-09 13:20:00|4936.45|4936.45|4937.09|4937.09|4937.24|4937.24|4936.2|4936.2|0
1736429100000|2025-01-09 13:25:00|4936.76|4936.76|4939.57|4939.57|4940.67|4940.67|4936.09|4936.09|0
1736429400000|2025-01-09 13:30:00|4939.44|4939.44|4941.05|4941.05|4941.23|4941.23|4936.97|4936.97|0
1736429700000|2025-01-09 13:35:00|4941.06|4941.06|4943.87|4943.87|4944.27|4944.27|4938.98|4938.98|0
1736430000000|2025-01-09 13:40:00|4944.09|4944.09|4945.57|4945.57|4946.59|4946.59|4944.09|4944.09|0
1736430300000|2025-01-09 13:45:00|4945.24|4945.24|4945.36|4945.36|4945.69|4945.69|4942.93|4942.93|0
1736430600000|2025-01-09 13:50:00|4945.69|4945.69|4947.93|4947.93|4948.55|4948.55|4944.9|4944.9|0
1736430900000|2025-01-09 13:55:00|4947.75|4947.75|4953.29|4953.29|4954.54|4954.54|4947.42|4947.42|0
1736431200000|2025-01-09 14:00:00|4953.1|4953.1|4954.24|4954.24|4954.24|4954.24|4952.39|4952.39|0
1736431500000|2025-01-09 14:05:00|4954.57|4954.57|4955.71|4955.71|4956.98|4956.98|4954.57|4954.57|0
1736431800000|2025-01-09 14:10:00|4955.58|4955.58|4951.77|4951.77|4955.58|4955.58|4949.68|4949.68|0
1736432100000|2025-01-09 14:15:00|4952|4952|4952.82|4952.82|4954.4|4954.4|4951.83|4951.83|0
1736432400000|2025-01-09 14:20:00|4952.49|4952.49|4949.44|4949.44|4952.69|4952.69|4949.27|4949.27|0
1736432700000|2025-01-09 14:25:00|4949.77|4949.77|4951.12|4951.12|4952.12|4952.12|4948.73|4948.73|0
1736433000000|2025-01-09 14:30:00|4950.79|4950.79|4950.61|4950.61|4951.76|4951.76|4950.03|4950.03|0
1736433300000|2025-01-09 14:35:00|4950.67|4950.67|4949.6|4949.6|4953.29|4953.29|4949|4949|0
1736433600000|2025-01-09 14:40:00|4949.93|4949.93|4943.62|4943.62|4950.26|4950.26|4943.02|4943.02|0
1736433900000|2025-01-09 14:45:00|4943.29|4943.29|4948.04|4948.04|4948.62|4948.62|4943.29|4943.29|0
1736434200000|2025-01-09 14:50:00|4948.17|4948.17|4947.9|4947.9|4950.2|4950.2|4947.13|4947.13|0
1736434500000|2025-01-09 14:55:00|4948.03|4948.03|4950.51|4950.51|4951.69|4951.69|4948.03|4948.03|0
1736434800000|2025-01-09 15:00:00|4949.93|4949.93|4956.59|4956.59|4956.59|4956.59|4949.93|4949.93|0
1736435100000|2025-01-09 15:05:00|4956.72|4956.72|4959.9|4959.9|4959.9|4959.9|4956.39|4956.39|0
1736435400000|2025-01-09 15:10:00|4959.77|4959.77|4958.53|4958.53|4959.77|4959.77|4957.9|4957.9|0
1736435700000|2025-01-09 15:15:00|4958.65|4958.65|4956.06|4956.06|4958.65|4958.65|4956.06|4956.06|0
1736436000000|2025-01-09 15:20:00|4955.93|4955.93|4955.44|4955.44|4956.12|4956.12|4953.63|4953.63|0
1736436300000|2025-01-09 15:25:00|4955.77|4955.77|4958.73|4958.73|4959.22|4959.22|4953.05|4953.05|0
1736436600000|2025-01-09 15:30:00|4958.5|4958.5|4954.56|4954.56|4958.5|4958.5|4954.19|4954.19|0
1736436900000|2025-01-09 15:35:00|4955.38|4955.38|4954.75|4954.75|4957.32|4957.32|4952.82|4952.82|0
1736437200000|2025-01-09 15:40:00|4954.78|4954.78|4954.15|4954.15|4955.13|4955.13|4953.56|4953.56|0
1736437500000|2025-01-09 15:45:00|4954.48|4954.48|4953.76|4953.76|4956.58|4956.58|4952.76|4952.76|0
1736437800000|2025-01-09 15:50:00|4953.89|4953.89|4952.24|4952.24|4955.33|4955.33|4952.24|4952.24|0
1736438100000|2025-01-09 15:55:00|4952.57|4952.57|4952.69|4952.69|4954.69|4954.69|4952.51|4952.51|0
1736438400000|2025-01-09 16:00:00|4952.91|4952.91|4952.61|4952.61|4954.2|4954.2|4951.8|4951.8|0
1736438700000|2025-01-09 16:05:00|4952.43|4952.43|4955.99|4955.99|4955.99|4955.99|4952.43|4952.43|0
1736439000000|2025-01-09 16:10:00|4956.32|4956.32|4957.54|4957.54|4957.54|4957.54|4955.95|4955.95|0
1736439300000|2025-01-09 16:15:00|4957.42|4957.42|4955.31|4955.31|4957.42|4957.42|4954.19|4954.19|0
1736439600000|2025-01-09 16:20:00|4955.25|4955.25|4956.15|4956.15|4957.02|4957.02|4955.25|4955.25|0
1736439900000|2025-01-09 16:25:00|4956.28|4956.28|4958.99|4958.99|4959.23|4959.23|4955.45|4955.45|0
1736496900000|2025-01-10 08:15:00|4957.39|4957.39|4954.39|4954.39|4958.03|4958.03|4954.01|4954.01|0
1736497200000|2025-01-10 08:20:00|4954.05|4954.05|4958.87|4958.87|4960.16|4960.16|4954.05|4954.05|0
1736497500000|2025-01-10 08:25:00|4958.74|4958.74|4952.15|4952.15|4958.74|4958.74|4952.15|4952.15|0
1736497800000|2025-01-10 08:30:00|4951.82|4951.82|4958.8|4958.8|4958.8|4958.8|4948.22|4948.22|0
1736498100000|2025-01-10 08:35:00|4958.93|4958.93|4958.1|4958.1|4960.05|4960.05|4957.05|4957.05|0
1736498400000|2025-01-10 08:40:00|4958.44|4958.44|4960.15|4960.15|4960.99|4960.99|4958.36|4958.36|0
1736498700000|2025-01-10 08:45:00|4959.82|4959.82|4956.27|4956.27|4960.15|4960.15|4956.27|4956.27|0
1736499000000|2025-01-10 08:50:00|4955.93|4955.93|4954.5|4954.5|4955.93|4955.93|4951.36|4951.36|0
1736499300000|2025-01-10 08:55:00|4953.84|4953.84|4953.27|4953.27|4957.42|4957.42|4953.27|4953.27|0
1736499600000|2025-01-10 09:00:00|4952.27|4952.27|4949.23|4949.23|4952.81|4952.81|4945.79|4945.79|0
1736499900000|2025-01-10 09:05:00|4949.04|4949.04|4947.23|4947.23|4949.96|4949.96|4947.23|4947.23|0
1736500200000|2025-01-10 09:10:00|4947.1|4947.1|4948.54|4948.54|4948.54|4948.54|4945.7|4945.7|0
1736500500000|2025-01-10 09:15:00|4948.01|4948.01|4942.53|4942.53|4948.01|4948.01|4942.35|4942.35|0
1736500800000|2025-01-10 09:20:00|4942.79|4942.79|4942.31|4942.31|4943.69|4943.69|4940.08|4940.08|0
1736501100000|2025-01-10 09:25:00|4942.44|4942.44|4945.09|4945.09|4945.23|4945.23|4942.44|4942.44|0
1736501400000|2025-01-10 09:30:00|4944.64|4944.64|4942.37|4942.37|4946.03|4946.03|4942.37|4942.37|0
1736501700000|2025-01-10 09:35:00|4942.25|4942.25|4941.66|4941.66|4942.65|4942.65|4938.96|4938.96|0
1736502000000|2025-01-10 09:40:00|4941.79|4941.79|4942.88|4942.88|4945.91|4945.91|4941.79|4941.79|0
1736502300000|2025-01-10 09:45:00|4942.55|4942.55|4941.63|4941.63|4942.55|4942.55|4939.1|4939.1|0
1736502600000|2025-01-10 09:50:00|4940.97|4940.97|4936|4936|4940.97|4940.97|4936|4936|0
1736502900000|2025-01-10 09:55:00|4936.13|4936.13|4925.16|4925.16|4937.04|4937.04|4924.9|4924.9|0
1736503200000|2025-01-10 10:00:00|4924.9|4924.9|4927.66|4927.66|4928.74|4928.74|4919.89|4919.89|0
1736503500000|2025-01-10 10:05:00|4927.4|4927.4|4918.18|4918.18|4928.13|4928.13|4917.87|4917.87|0
1736503800000|2025-01-10 10:10:00|4918.57|4918.57|4913.45|4913.45|4919.45|4919.45|4913.38|4913.38|0
1736504100000|2025-01-10 10:15:00|4913.12|4913.12|4910.97|4910.97|4914.4|4914.4|4910.59|4910.59|0
1736504400000|2025-01-10 10:20:00|4911.1|4911.1|4911.24|4911.24|4915.12|4915.12|4904.29|4904.29|0
1736504700000|2025-01-10 10:25:00|4911.58|4911.58|4915.23|4915.23|4916.29|4916.29|4911.52|4911.52|0
1736505000000|2025-01-10 10:30:00|4916.45|4916.45|4912.59|4912.59|4916.68|4916.68|4911.35|4911.35|0
1736505300000|2025-01-10 10:35:00|4912.92|4912.92|4921.88|4921.88|4924.02|4924.02|4912.92|4912.92|0
1736505600000|2025-01-10 10:40:00|4922|4922|4925.8|4925.8|4926.78|4926.78|4921.88|4921.88|0
1736505900000|2025-01-10 10:45:00|4925.47|4925.47|4923.94|4923.94|4925.47|4925.47|4921.27|4921.27|0
1736506200000|2025-01-10 10:50:00|4923.68|4923.68|4925.45|4925.45|4926.95|4926.95|4923.5|4923.5|0
1736506500000|2025-01-10 10:55:00|4925.58|4925.58|4919.35|4919.35|4925.88|4925.88|4919.35|4919.35|0
1736506800000|2025-01-10 11:00:00|4919.3|4919.3|4921.83|4921.83|4922.76|4922.76|4918.33|4918.33|0
1736507100000|2025-01-10 11:05:00|4921.7|4921.7|4923.33|4923.33|4923.55|4923.55|4920.54|4920.54|0
1736507400000|2025-01-10 11:10:00|4923.27|4923.27|4923.76|4923.76|4925|4925|4923.13|4923.13|0
1736507700000|2025-01-10 11:15:00|4924.42|4924.42|4923.72|4923.72|4926.66|4926.66|4923.72|4923.72|0
1736508000000|2025-01-10 11:20:00|4923.85|4923.85|4917.76|4917.76|4923.87|4923.87|4917.76|4917.76|0
1736508300000|2025-01-10 11:25:00|4917.42|4917.42|4915.26|4915.26|4918.33|4918.33|4914.8|4914.8|0
1736508600000|2025-01-10 11:30:00|4914.26|4914.26|4914.45|4914.45|4915.59|4915.59|4913.89|4913.89|0
1736508900000|2025-01-10 11:35:00|4914.72|4914.72|4907.83|4907.83|4914.72|4914.72|4907.83|4907.83|0
1736509200000|2025-01-10 11:40:00|4908.16|4908.16|4888.95|4888.95|4908.72|4908.72|4888.34|4888.34|0
1736509500000|2025-01-10 11:45:00|4889.21|4889.21|4879.71|4879.71|4892.75|4892.75|4873.56|4873.56|0
1736509800000|2025-01-10 11:50:00|4879.38|4879.38|4886.99|4886.99|4892.25|4892.25|4879.11|4879.11|0
1736510100000|2025-01-10 11:55:00|4887.11|4887.11|4886.85|4886.85|4887.4|4887.4|4882.71|4882.71|0
1736510400000|2025-01-10 12:00:00|4887.07|4887.07|4884.93|4884.93|4888.4|4888.4|4884.43|4884.43|0
1736510700000|2025-01-10 12:05:00|4884.6|4884.6|4893.4|4893.4|4896.06|4896.06|4882.72|4882.72|0
1736511000000|2025-01-10 12:10:00|4893.52|4893.52|4893.36|4893.36|4897.65|4897.65|4891.24|4891.24|0
1736511300000|2025-01-10 12:15:00|4893.13|4893.13|4898.11|4898.11|4898.43|4898.43|4893.13|4893.13|0
1736511600000|2025-01-10 12:20:00|4897.98|4897.98|4899.08|4899.08|4901.8|4901.8|4897.98|4897.98|0
1736511900000|2025-01-10 12:25:00|4898.72|4898.72|4893.44|4893.44|4899.05|4899.05|4893.31|4893.31|0
1736512200000|2025-01-10 12:30:00|4893.35|4893.35|4893.37|4893.37|4896.83|4896.83|4893.35|4893.35|0
1736512500000|2025-01-10 12:35:00|4893.43|4893.43|4893.22|4893.22|4895.6|4895.6|4892.02|4892.02|0
1736512800000|2025-01-10 12:40:00|4892.88|4892.88|4897.2|4897.2|4897.56|4897.56|4892.62|4892.62|0
1736513100000|2025-01-10 12:45:00|4897.06|4897.06|4893.18|4893.18|4897.06|4897.06|4892.85|4892.85|0
1736513400000|2025-01-10 12:50:00|4893.05|4893.05|4891.23|4891.23|4895.15|4895.15|4891.23|4891.23|0
1736513700000|2025-01-10 12:55:00|4891.36|4891.36|4894.42|4894.42|4895.43|4895.43|4891.36|4891.36|0
1736514000000|2025-01-10 13:00:00|4894.09|4894.09|4892.37|4892.37|4894.73|4894.73|4890.76|4890.76|0
1736514300000|2025-01-10 13:05:00|4892.04|4892.04|4889.95|4889.95|4892.71|4892.71|4888.36|4888.36|0
1736514600000|2025-01-10 13:10:00|4889.69|4889.69|4893.02|4893.02|4893.02|4893.02|4886.36|4886.36|0
1736514900000|2025-01-10 13:15:00|4893.15|4893.15|4903.39|4903.39|4903.79|4903.79|4893.15|4893.15|0
1736515200000|2025-01-10 13:20:00|4903.26|4903.26|4896.51|4896.51|4903.26|4903.26|4895.84|4895.84|0
1736515500000|2025-01-10 13:25:00|4897.17|4897.17|4896.45|4896.45|4898.12|4898.12|4896.45|4896.45|0
1736515800000|2025-01-10 13:30:00|4895.53|4895.53|4878.84|4878.84|4899.48|4899.48|4877.48|4877.48|0
1736516100000|2025-01-10 13:35:00|4878.78|4878.78|4901.4|4901.4|4901.73|4901.73|4878.78|4878.78|0
1736516400000|2025-01-10 13:40:00|4901.53|4901.53|4903.74|4903.74|4908.37|4908.37|4901.25|4901.25|0
1736516700000|2025-01-10 13:45:00|4903.47|4903.47|4908.63|4908.63|4912.53|4912.53|4902.62|4902.62|0
1736517000000|2025-01-10 13:50:00|4908.44|4908.44|4913.44|4913.44|4913.66|4913.66|4907.72|4907.72|0
1736517300000|2025-01-10 13:55:00|4913.56|4913.56|4911.37|4911.37|4916.43|4916.43|4910.91|4910.91|0
1736517600000|2025-01-10 14:00:00|4910.97|4910.97|4916.23|4916.23|4916.23|4916.23|4907.71|4907.71|0
1736517900000|2025-01-10 14:05:00|4917.23|4917.23|4920.8|4920.8|4920.8|4920.8|4916.42|4916.42|0
1736518200000|2025-01-10 14:10:00|4920.47|4920.47|4923|4923|4923.14|4923.14|4917.52|4917.52|0
1736518500000|2025-01-10 14:15:00|4923.33|4923.33|4925.25|4925.25|4929.99|4929.99|4923.33|4923.33|0
1736518800000|2025-01-10 14:20:00|4925.39|4925.39|4924.99|4924.99|4928.38|4928.38|4922.8|4922.8|0
1736519100000|2025-01-10 14:25:00|4925.13|4925.13|4931.26|4931.26|4932.26|4932.26|4924.94|4924.94|0
1736519400000|2025-01-10 14:30:00|4931.39|4931.39|4936.3|4936.3|4936.63|4936.63|4927.89|4927.89|0
1736519700000|2025-01-10 14:35:00|4936.64|4936.64|4925.14|4925.14|4938.49|4938.49|4923.12|4923.12|0
1736520000000|2025-01-10 14:40:00|4924.67|4924.67|4924.11|4924.11|4928.35|4928.35|4922.78|4922.78|0
1736520300000|2025-01-10 14:45:00|4924.96|4924.96|4923.69|4923.69|4928.31|4928.31|4922.13|4922.13|0
1736520600000|2025-01-10 14:50:00|4923.83|4923.83|4923.48|4923.48|4931.48|4931.48|4922.94|4922.94|0
1736520900000|2025-01-10 14:55:00|4923.15|4923.15|4914.42|4914.42|4923.87|4923.87|4913.16|4913.16|0
1736521200000|2025-01-10 15:00:00|4913.02|4913.02|4904.46|4904.46|4913.93|4913.93|4899.45|4899.45|0
1736521500000|2025-01-10 15:05:00|4904.69|4904.69|4891.66|4891.66|4906.19|4906.19|4890.34|4890.34|0
1736521800000|2025-01-10 15:10:00|4892.06|4892.06|4906.23|4906.23|4906.23|4906.23|4892.06|4892.06|0
1736522100000|2025-01-10 15:15:00|4907.56|4907.56|4912.91|4912.91|4917.14|4917.14|4907.22|4907.22|0
1736522400000|2025-01-10 15:20:00|4912.9|4912.9|4916.45|4916.45|4917.31|4917.31|4912.21|4912.21|0
1736522700000|2025-01-10 15:25:00|4916.32|4916.32|4914.01|4914.01|4916.32|4916.32|4909.93|4909.93|0
1736523000000|2025-01-10 15:30:00|4914.38|4914.38|4920.31|4920.31|4922.08|4922.08|4913.2|4913.2|0
1736523300000|2025-01-10 15:35:00|4919.23|4919.23|4920.42|4920.42|4922.16|4922.16|4916.69|4916.69|0
1736523600000|2025-01-10 15:40:00|4920.55|4920.55|4916.16|4916.16|4920.55|4920.55|4915.51|4915.51|0
1736523900000|2025-01-10 15:45:00|4916.03|4916.03|4922.2|4922.2|4924.3|4924.3|4914.72|4914.72|0
1736524200000|2025-01-10 15:50:00|4922.07|4922.07|4912.95|4912.95|4922.07|4922.07|4907.95|4907.95|0
1736524500000|2025-01-10 15:55:00|4912.62|4912.62|4904.21|4904.21|4913.82|4913.82|4904.07|4904.07|0
1736524800000|2025-01-10 16:00:00|4904.34|4904.34|4899.06|4899.06|4904.93|4904.93|4898.72|4898.72|0
1736525100000|2025-01-10 16:05:00|4899.07|4899.07|4908.33|4908.33|4908.79|4908.79|4899.07|4899.07|0
1736525400000|2025-01-10 16:10:00|4908.46|4908.46|4909.53|4909.53|4911.51|4911.51|4905.63|4905.63|0
1736525700000|2025-01-10 16:15:00|4909.76|4909.76|4912.06|4912.06|4912.4|4912.4|4908.38|4908.38|0
1736526000000|2025-01-10 16:20:00|4912.19|4912.19|4912.88|4912.88|4915.87|4915.87|4912.19|4912.19|0
1736526300000|2025-01-10 16:25:00|4913.21|4913.21|4911.12|4911.12|4914.77|4914.77|4908.78|4908.78|0
1736756100000|2025-01-13 08:15:00|4892.51|4892.51|4897.72|4897.72|4902.58|4902.58|4891.13|4891.13|0
1736756400000|2025-01-13 08:20:00|4898.06|4898.06|4885.56|4885.56|4898.06|4898.06|4885.29|4885.29|0
1736756700000|2025-01-13 08:25:00|4885.69|4885.69|4888.48|4888.48|4894.27|4894.27|4885.69|4885.69|0
1736757000000|2025-01-13 08:30:00|4888.61|4888.61|4898.17|4898.17|4898.17|4898.17|4885.44|4885.44|0
1736757300000|2025-01-13 08:35:00|4898.5|4898.5|4898.3|4898.3|4901.63|4901.63|4895.4|4895.4|0
1736757600000|2025-01-13 08:40:00|4897.96|4897.96|4894.05|4894.05|4898.48|4898.48|4892.59|4892.59|0
1736757900000|2025-01-13 08:45:00|4894.01|4894.01|4884.91|4884.91|4894.01|4894.01|4884.91|4884.91|0
1736758200000|2025-01-13 08:50:00|4884.57|4884.57|4888.14|4888.14|4889.41|4889.41|4884.53|4884.53|0
1736758500000|2025-01-13 08:55:00|4888.81|4888.81|4890.75|4890.75|4893.57|4893.57|4883.83|4883.83|0
1736758800000|2025-01-13 09:00:00|4891.08|4891.08|4887.6|4887.6|4895.53|4895.53|4887.6|4887.6|0
1736759100000|2025-01-13 09:05:00|4887.73|4887.73|4881.25|4881.25|4889.97|4889.97|4880.7|4880.7|0
1736759400000|2025-01-13 09:10:00|4881.12|4881.12|4874.17|4874.17|4881.12|4881.12|4874.17|4874.17|0
1736759700000|2025-01-13 09:15:00|4874.3|4874.3|4879.11|4879.11|4879.11|4879.11|4869.48|4869.48|0
1736760000000|2025-01-13 09:20:00|4878.44|4878.44|4875.67|4875.67|4880.14|4880.14|4875.62|4875.62|0
1736760300000|2025-01-13 09:25:00|4875.44|4875.44|4870.89|4870.89|4875.44|4875.44|4870.89|4870.89|0
1736760600000|2025-01-13 09:30:00|4871.89|4871.89|4872.39|4872.39|4878.28|4878.28|4870.78|4870.78|0
1736760900000|2025-01-13 09:35:00|4872.72|4872.72|4872.81|4872.81|4875.12|4875.12|4869.47|4869.47|0
1736761200000|2025-01-13 09:40:00|4872.7|4872.7|4877.8|4877.8|4880.13|4880.13|4872.7|4872.7|0
1736761500000|2025-01-13 09:45:00|4878.06|4878.06|4875.35|4875.35|4882.72|4882.72|4875.35|4875.35|0
1736761800000|2025-01-13 09:50:00|4875.48|4875.48|4873.75|4873.75|4878|4878|4873.37|4873.37|0
1736762100000|2025-01-13 09:55:00|4873.62|4873.62|4872.19|4872.19|4873.62|4873.62|4870.43|4870.43|0
1736762400000|2025-01-13 10:00:00|4871.86|4871.86|4873.56|4873.56|4874.97|4874.97|4871.86|4871.86|0
1736762700000|2025-01-13 10:05:00|4874.16|4874.16|4876.68|4876.68|4877.66|4877.66|4874.16|4874.16|0
1736763000000|2025-01-13 10:10:00|4876.46|4876.46|4875.63|4875.63|4877.72|4877.72|4875.04|4875.04|0
1736763300000|2025-01-13 10:15:00|4875.36|4875.36|4872.52|4872.52|4875.36|4875.36|4868.55|4868.55|0
1736763600000|2025-01-13 10:20:00|4872.19|4872.19|4874.01|4874.01|4874.01|4874.01|4872.05|4872.05|0
1736763900000|2025-01-13 10:25:00|4873.88|4873.88|4864.64|4864.64|4873.88|4873.88|4863.91|4863.91|0
1736764200000|2025-01-13 10:30:00|4864.97|4864.97|4869.1|4869.1|4869.62|4869.62|4864.97|4864.97|0
1736764500000|2025-01-13 10:35:00|4869.23|4869.23|4868.99|4868.99|4869.79|4869.79|4862.01|4862.01|0
1736764800000|2025-01-13 10:40:00|4869.32|4869.32|4874.53|4874.53|4875.9|4875.9|4869.32|4869.32|0
1736765100000|2025-01-13 10:45:00|4874.66|4874.66|4873.47|4873.47|4877.04|4877.04|4873.44|4873.44|0
1736765400000|2025-01-13 10:50:00|4873.59|4873.59|4867.53|4867.53|4873.59|4873.59|4867.16|4867.16|0
1736765700000|2025-01-13 10:55:00|4868.19|4868.19|4867.69|4867.69|4868.19|4868.19|4864.07|4864.07|0
1736766000000|2025-01-13 11:00:00|4867.35|4867.35|4867.68|4867.68|4870.08|4870.08|4865.26|4865.26|0
1736766300000|2025-01-13 11:05:00|4868.01|4868.01|4864.05|4864.05|4870.03|4870.03|4863.52|4863.52|0
1736766600000|2025-01-13 11:10:00|4864.19|4864.19|4862.46|4862.46|4866.04|4866.04|4860.97|4860.97|0
1736766900000|2025-01-13 11:15:00|4862.59|4862.59|4863.26|4863.26|4865.62|4865.62|4862.01|4862.01|0
1736767200000|2025-01-13 11:20:00|4863.03|4863.03|4855.94|4855.94|4863.09|4863.09|4855.79|4855.79|0
1736767500000|2025-01-13 11:25:00|4855.69|4855.69|4856.77|4856.77|4858.38|4858.38|4855.68|4855.68|0
1736767800000|2025-01-13 11:30:00|4856.43|4856.43|4858.91|4858.91|4859.46|4859.46|4853.95|4853.95|0
1736768100000|2025-01-13 11:35:00|4857.91|4857.91|4857.98|4857.98|4860.72|4860.72|4857.29|4857.29|0
1736768400000|2025-01-13 11:40:00|4858.31|4858.31|4860.41|4860.41|4860.92|4860.92|4858.28|4858.28|0
1736768700000|2025-01-13 11:45:00|4860.29|4860.29|4859.88|4859.88|4860.76|4860.76|4858.52|4858.52|0
1736769000000|2025-01-13 11:50:00|4860.22|4860.22|4859.38|4859.38|4861.98|4861.98|4856.67|4856.67|0
1736769300000|2025-01-13 11:55:00|4859.71|4859.71|4860.19|4860.19|4860.19|4860.19|4859.16|4859.16|0
1736769600000|2025-01-13 12:00:00|4861.96|4861.96|4861.8|4861.8|4862.23|4862.23|4856.98|4856.98|0
1736769900000|2025-01-13 12:05:00|4861.67|4861.67|4865.43|4865.43|4866.68|4866.68|4861.67|4861.67|0
1736770200000|2025-01-13 12:10:00|4865.76|4865.76|4869.97|4869.97|4871.72|4871.72|4865.76|4865.76|0
1736770500000|2025-01-13 12:15:00|4871.35|4871.35|4873.23|4873.23|4874.07|4874.07|4871.35|4871.35|0
1736770800000|2025-01-13 12:20:00|4873.35|4873.35|4873.64|4873.64|4875.65|4875.65|4873.35|4873.35|0
1736771100000|2025-01-13 12:25:00|4873.97|4873.97|4879.56|4879.56|4880.56|4880.56|4873.97|4873.97|0
1736771400000|2025-01-13 12:30:00|4879.9|4879.9|4883.7|4883.7|4884.7|4884.7|4879.9|4879.9|0
1736771700000|2025-01-13 12:35:00|4883.57|4883.57|4884.52|4884.52|4884.85|4884.85|4882.02|4882.02|0
1736772000000|2025-01-13 12:40:00|4885.05|4885.05|4886.5|4886.5|4887.31|4887.31|4883.28|4883.28|0
1736772300000|2025-01-13 12:45:00|4886.62|4886.62|4883.99|4883.99|4886.62|4886.62|4883.45|4883.45|0
1736772600000|2025-01-13 12:50:00|4884.25|4884.25|4880.83|4880.83|4884.34|4884.34|4880.82|4880.82|0
1736772900000|2025-01-13 12:55:00|4879.83|4879.83|4876.79|4876.79|4879.83|4879.83|4876.31|4876.31|0
1736773200000|2025-01-13 13:00:00|4876.85|4876.85|4874.19|4874.19|4877.53|4877.53|4868.67|4868.67|0
1736773500000|2025-01-13 13:05:00|4874.45|4874.45|4873.09|4873.09|4876.23|4876.23|4869.79|4869.79|0
1736773800000|2025-01-13 13:10:00|4872.9|4872.9|4871.82|4871.82|4872.9|4872.9|4871.43|4871.43|0
1736774100000|2025-01-13 13:15:00|4871.95|4871.95|4872.79|4872.79|4872.92|4872.92|4869.89|4869.89|0
1736774400000|2025-01-13 13:20:00|4872.92|4872.92|4875.65|4875.65|4877.02|4877.02|4872.42|4872.42|0
1736774700000|2025-01-13 13:25:00|4875.32|4875.32|4876.21|4876.21|4876.71|4876.71|4875.32|4875.32|0
1736775000000|2025-01-13 13:30:00|4876.34|4876.34|4874.06|4874.06|4876.69|4876.69|4869.8|4869.8|0
1736775300000|2025-01-13 13:35:00|4874.19|4874.19|4877.51|4877.51|4878.38|4878.38|4872.96|4872.96|0
1736775600000|2025-01-13 13:40:00|4877.63|4877.63|4878.13|4878.13|4879.08|4879.08|4877.6|4877.6|0
1736775900000|2025-01-13 13:45:00|4878.95|4878.95|4884.44|4884.44|4884.56|4884.56|4878.83|4878.83|0
1736776200000|2025-01-13 13:50:00|4884.1|4884.1|4884.02|4884.02|4884.7|4884.7|4882.29|4882.29|0
1736776500000|2025-01-13 13:55:00|4883.8|4883.8|4878.24|4878.24|4883.8|4883.8|4878.24|4878.24|0
1736776800000|2025-01-13 14:00:00|4878.57|4878.57|4879.73|4879.73|4879.86|4879.86|4876.55|4876.55|0
1736777100000|2025-01-13 14:05:00|4879.59|4879.59|4882.09|4882.09|4882.54|4882.54|4879.59|4879.59|0
1736777400000|2025-01-13 14:10:00|4881.97|4881.97|4881.89|4881.89|4882.5|4882.5|4877.92|4877.92|0
1736777700000|2025-01-13 14:15:00|4881.76|4881.76|4883.54|4883.54|4884.07|4884.07|4881.57|4881.57|0
1736778000000|2025-01-13 14:20:00|4883.72|4883.72|4881.94|4881.94|4884.73|4884.73|4881.52|4881.52|0
1736778300000|2025-01-13 14:25:00|4881.67|4881.67|4879.36|4879.36|4881.67|4881.67|4877.49|4877.49|0
1736778600000|2025-01-13 14:30:00|4879.49|4879.49|4891.05|4891.05|4893.81|4893.81|4878.1|4878.1|0
1736778900000|2025-01-13 14:35:00|4891.18|4891.18|4897.34|4897.34|4897.85|4897.85|4890.63|4890.63|0
1736779200000|2025-01-13 14:40:00|4897.6|4897.6|4906.76|4906.76|4907.88|4907.88|4896.7|4896.7|0
1736779500000|2025-01-13 14:45:00|4906.54|4906.54|4911.13|4911.13|4911.29|4911.29|4898.5|4898.5|0
1736779800000|2025-01-13 14:50:00|4911.12|4911.12|4905.36|4905.36|4911.12|4911.12|4904.05|4904.05|0
1736780100000|2025-01-13 14:55:00|4905.1|4905.1|4902.32|4902.32|4908.87|4908.87|4901.99|4901.99|0
1736780400000|2025-01-13 15:00:00|4902.05|4902.05|4902.91|4902.91|4904.4|4904.4|4900.5|4900.5|0
1736780700000|2025-01-13 15:05:00|4902.29|4902.29|4898.88|4898.88|4907.01|4907.01|4897.54|4897.54|0
1736781000000|2025-01-13 15:10:00|4899.21|4899.21|4894.92|4894.92|4899.21|4899.21|4893.48|4893.48|0
1736781300000|2025-01-13 15:15:00|4894.8|4894.8|4899.69|4899.69|4899.72|4899.72|4893.11|4893.11|0
1736781600000|2025-01-13 15:20:00|4899.55|4899.55|4899.17|4899.17|4902.37|4902.37|4898.89|4898.89|0
1736781900000|2025-01-13 15:25:00|4899.3|4899.3|4902.54|4902.54|4903.58|4903.58|4899.07|4899.07|0
1736782200000|2025-01-13 15:30:00|4902.88|4902.88|4908.2|4908.2|4908.2|4908.2|4902.88|4902.88|0
1736782500000|2025-01-13 15:35:00|4908.54|4908.54|4919.22|4919.22|4919.48|4919.48|4908.54|4908.54|0
1736782800000|2025-01-13 15:40:00|4918.89|4918.89|4920.72|4920.72|4923.36|4923.36|4918.89|4918.89|0
1736783100000|2025-01-13 15:45:00|4920.86|4920.86|4920.09|4920.09|4920.96|4920.96|4916.67|4916.67|0
1736783400000|2025-01-13 15:50:00|4920.6|4920.6|4920.88|4920.88|4923.46|4923.46|4920.21|4920.21|0
1736783700000|2025-01-13 15:55:00|4920.74|4920.74|4918.14|4918.14|4921.68|4921.68|4918.14|4918.14|0
1736784000000|2025-01-13 16:00:00|4918.41|4918.41|4921.23|4921.23|4921.71|4921.71|4916.55|4916.55|0
1736784300000|2025-01-13 16:05:00|4921.09|4921.09|4922.64|4922.64|4923.67|4923.67|4921.09|4921.09|0
1736784600000|2025-01-13 16:10:00|4922.78|4922.78|4928.16|4928.16|4928.79|4928.79|4922.74|4922.74|0
1736784900000|2025-01-13 16:15:00|4928.3|4928.3|4926.72|4926.72|4928.75|4928.75|4925.23|4925.23|0
1736785200000|2025-01-13 16:20:00|4927.18|4927.18|4922.04|4922.04|4927.3|4927.3|4922.04|4922.04|0
1736785500000|2025-01-13 16:25:00|4922.17|4922.17|4921.37|4921.37|4923.93|4923.93|4920.41|4920.41|0
1736842500000|2025-01-14 08:15:00|4912.56|4912.56|4913.21|4913.21|4913.24|4913.24|4908.98|4908.98|0
1736842800000|2025-01-14 08:20:00|4913.34|4913.34|4911.69|4911.69|4917.32|4917.32|4910.73|4910.73|0
1736843100000|2025-01-14 08:25:00|4911.35|4911.35|4916.92|4916.92|4919.71|4919.71|4907.47|4907.47|0
1736843400000|2025-01-14 08:30:00|4917.17|4917.17|4923.86|4923.86|4924.72|4924.72|4916.94|4916.94|0
1736843700000|2025-01-14 08:35:00|4924.05|4924.05|4925.62|4925.62|4928.86|4928.86|4919.08|4919.08|0
1736844000000|2025-01-14 08:40:00|4925.49|4925.49|4932.26|4932.26|4933.91|4933.91|4923.82|4923.82|0
1736844300000|2025-01-14 08:45:00|4932.39|4932.39|4939.67|4939.67|4940.7|4940.7|4932.39|4932.39|0
1736844600000|2025-01-14 08:50:00|4939.93|4939.93|4939.29|4939.29|4941.06|4941.06|4938.07|4938.07|0
1736844900000|2025-01-14 08:55:00|4939.55|4939.55|4940.12|4940.12|4941.04|4941.04|4938.24|4938.24|0
1736845200000|2025-01-14 09:00:00|4940.31|4940.31|4942.14|4942.14|4943.27|4943.27|4937.12|4937.12|0
1736845500000|2025-01-14 09:05:00|4942|4942|4944.99|4944.99|4947.11|4947.11|4941.39|4941.39|0
1736845800000|2025-01-14 09:10:00|4945.32|4945.32|4942.92|4942.92|4945.98|4945.98|4940.29|4940.29|0
1736846100000|2025-01-14 09:15:00|4943.26|4943.26|4945.72|4945.72|4945.72|4945.72|4941.38|4941.38|0
1736846400000|2025-01-14 09:20:00|4945.86|4945.86|4944.27|4944.27|4946.19|4946.19|4942.6|4942.6|0
1736846700000|2025-01-14 09:25:00|4944.4|4944.4|4944.75|4944.75|4944.75|4944.75|4940.36|4940.36|0
1736847000000|2025-01-14 09:30:00|4944.49|4944.49|4944.26|4944.26|4946.42|4946.42|4938.44|4938.44|0
1736847300000|2025-01-14 09:35:00|4944.13|4944.13|4949.04|4949.04|4949.04|4949.04|4942.84|4942.84|0
1736847600000|2025-01-14 09:40:00|4948.59|4948.59|4946.85|4946.85|4948.82|4948.82|4946.85|4946.85|0
1736847900000|2025-01-14 09:45:00|4946.3|4946.3|4947.86|4947.86|4947.86|4947.86|4943.61|4943.61|0
1736848200000|2025-01-14 09:50:00|4948.38|4948.38|4947.61|4947.61|4949.41|4949.41|4945.35|4945.35|0
1736848500000|2025-01-14 09:55:00|4948.1|4948.1|4949.92|4949.92|4951.49|4951.49|4946.84|4946.84|0
1736848800000|2025-01-14 10:00:00|4949.59|4949.59|4948.19|4948.19|4950.32|4950.32|4945.39|4945.39|0
1736849100000|2025-01-14 10:05:00|4948.42|4948.42|4950.89|4950.89|4954.21|4954.21|4948.42|4948.42|0
1736849400000|2025-01-14 10:10:00|4950.76|4950.76|4952.52|4952.52|4954.26|4954.26|4949.81|4949.81|0
1736849700000|2025-01-14 10:15:00|4952.65|4952.65|4955.84|4955.84|4956.63|4956.63|4952.65|4952.65|0
1736850000000|2025-01-14 10:20:00|4956.17|4956.17|4950.62|4950.62|4956.17|4956.17|4948.97|4948.97|0
1736850300000|2025-01-14 10:25:00|4950.5|4950.5|4944.87|4944.87|4950.5|4950.5|4944.87|4944.87|0
1736850600000|2025-01-14 10:30:00|4944.82|4944.82|4948.39|4948.39|4948.39|4948.39|4944.82|4944.82|0
1736850900000|2025-01-14 10:35:00|4948.12|4948.12|4949.54|4949.54|4950.21|4950.21|4948.12|4948.12|0
1736851200000|2025-01-14 10:40:00|4949.86|4949.86|4950.98|4950.98|4951.31|4951.31|4949.17|4949.17|0
1736851500000|2025-01-14 10:45:00|4950.85|4950.85|4954.58|4954.58|4954.85|4954.85|4950.85|4950.85|0
1736851800000|2025-01-14 10:50:00|4954.25|4954.25|4956.53|4956.53|4956.53|4956.53|4954.25|4954.25|0
1736852100000|2025-01-14 10:55:00|4956.4|4956.4|4954.71|4954.71|4956.59|4956.59|4954.25|4954.25|0
1736852400000|2025-01-14 11:00:00|4954.58|4954.58|4950.18|4950.18|4954.58|4954.58|4949.73|4949.73|0
1736852700000|2025-01-14 11:05:00|4950.51|4950.51|4949.9|4949.9|4950.64|4950.64|4947.93|4947.93|0
1736853000000|2025-01-14 11:10:00|4949.78|4949.78|4948.86|4948.86|4952.43|4952.43|4948.8|4948.8|0
1736853300000|2025-01-14 11:15:00|4949.19|4949.19|4947.48|4947.48|4949.32|4949.32|4944.73|4944.73|0
1736853600000|2025-01-14 11:20:00|4947.61|4947.61|4945.13|4945.13|4948.4|4948.4|4944.78|4944.78|0
1736853900000|2025-01-14 11:25:00|4944.94|4944.94|4946.69|4946.69|4946.91|4946.91|4943.67|4943.67|0
1736854200000|2025-01-14 11:30:00|4946.56|4946.56|4948.03|4948.03|4948.03|4948.03|4942.11|4942.11|0
1736854500000|2025-01-14 11:35:00|4948.36|4948.36|4948.07|4948.07|4948.85|4948.85|4945.93|4945.93|0
1736854800000|2025-01-14 11:40:00|4948.3|4948.3|4946.06|4946.06|4950.18|4950.18|4946.01|4946.01|0
1736855100000|2025-01-14 11:45:00|4945.61|4945.61|4946.41|4946.41|4946.41|4946.41|4943.97|4943.97|0
1736855400000|2025-01-14 11:50:00|4946.08|4946.08|4950.26|4950.26|4950.26|4950.26|4945.8|4945.8|0
1736855700000|2025-01-14 11:55:00|4949.53|4949.53|4948.46|4948.46|4949.82|4949.82|4947.61|4947.61|0
1736856000000|2025-01-14 12:00:00|4948.33|4948.33|4939.55|4939.55|4948.33|4948.33|4939.07|4939.07|0
1736856300000|2025-01-14 12:05:00|4938.88|4938.88|4932.62|4932.62|4939.21|4939.21|4930.46|4930.46|0
1736856600000|2025-01-14 12:10:00|4932.88|4932.88|4937.03|4937.03|4937.5|4937.5|4932.88|4932.88|0
1736856900000|2025-01-14 12:15:00|4937.96|4937.96|4937.81|4937.81|4938.41|4938.41|4936.41|4936.41|0
1736857200000|2025-01-14 12:20:00|4937.94|4937.94|4936.44|4936.44|4938.67|4938.67|4935.84|4935.84|0
1736857500000|2025-01-14 12:25:00|4936.67|4936.67|4937.33|4937.33|4939.07|4939.07|4936.67|4936.67|0
1736857800000|2025-01-14 12:30:00|4937.27|4937.27|4934.41|4934.41|4937.85|4937.85|4933.98|4933.98|0
1736858100000|2025-01-14 12:35:00|4934.75|4934.75|4937.63|4937.63|4937.96|4937.96|4934.41|4934.41|0
1736858400000|2025-01-14 12:40:00|4937.3|4937.3|4942.76|4942.76|4942.76|4942.76|4937.3|4937.3|0
1736858700000|2025-01-14 12:45:00|4942.42|4942.42|4946.04|4946.04|4946.04|4946.04|4940.15|4940.15|0
1736859000000|2025-01-14 12:50:00|4946.17|4946.17|4943.34|4943.34|4946.26|4946.26|4943.34|4943.34|0
1736859300000|2025-01-14 12:55:00|4942.83|4942.83|4942.07|4942.07|4943.64|4943.64|4940.84|4940.84|0
1736859600000|2025-01-14 13:00:00|4942.4|4942.4|4940.76|4940.76|4944.11|4944.11|4938.83|4938.83|0
1736859900000|2025-01-14 13:05:00|4940.89|4940.89|4940.89|4940.89|4942.63|4942.63|4940.33|4940.33|0
1736860200000|2025-01-14 13:10:00|4940.76|4940.76|4940.12|4940.12|4942.27|4942.27|4940.12|4940.12|0
1736860500000|2025-01-14 13:15:00|4940.79|4940.79|4939.03|4939.03|4940.79|4940.79|4938.02|4938.02|0
1736860800000|2025-01-14 13:20:00|4939.02|4939.02|4938.43|4938.43|4941.24|4941.24|4937.56|4937.56|0
1736861100000|2025-01-14 13:25:00|4938.1|4938.1|4935.98|4935.98|4938.35|4938.35|4935.74|4935.74|0
1736861400000|2025-01-14 13:30:00|4935.65|4935.65|4948.24|4948.24|4949.54|4949.54|4935.65|4935.65|0
1736861700000|2025-01-14 13:35:00|4948.06|4948.06|4945.92|4945.92|4949.08|4949.08|4940.76|4940.76|0
1736862000000|2025-01-14 13:40:00|4946.35|4946.35|4937.76|4937.76|4946.62|4946.62|4936.9|4936.9|0
1736862300000|2025-01-14 13:45:00|4937.42|4937.42|4941.46|4941.46|4941.48|4941.48|4937.42|4937.42|0
1736862600000|2025-01-14 13:50:00|4941.33|4941.33|4936.33|4936.33|4941.33|4941.33|4935.22|4935.22|0
1736862900000|2025-01-14 13:55:00|4936.55|4936.55|4932.34|4932.34|4938.52|4938.52|4931.87|4931.87|0
1736863200000|2025-01-14 14:00:00|4932.6|4932.6|4934.43|4934.43|4934.43|4934.43|4931.12|4931.12|0
1736863500000|2025-01-14 14:05:00|4933.76|4933.76|4934.45|4934.45|4934.52|4934.52|4932.58|4932.58|0
1736863800000|2025-01-14 14:10:00|4934.58|4934.58|4938.94|4938.94|4945.13|4945.13|4934.58|4934.58|0
1736864100000|2025-01-14 14:15:00|4938.61|4938.61|4937.33|4937.33|4940.45|4940.45|4936.59|4936.59|0
1736864400000|2025-01-14 14:20:00|4937.2|4937.2|4941.41|4941.41|4941.74|4941.74|4936.65|4936.65|0
1736864700000|2025-01-14 14:25:00|4941.08|4941.08|4939.06|4939.06|4941.92|4941.92|4938|4938|0
1736865000000|2025-01-14 14:30:00|4938.87|4938.87|4943.44|4943.44|4946.42|4946.42|4938.57|4938.57|0
1736865300000|2025-01-14 14:35:00|4943.1|4943.1|4939.48|4939.48|4943.19|4943.19|4936.85|4936.85|0
1736865600000|2025-01-14 14:40:00|4939.74|4939.74|4942.83|4942.83|4942.87|4942.87|4938.47|4938.47|0
1736865900000|2025-01-14 14:45:00|4943.16|4943.16|4940.82|4940.82|4945.77|4945.77|4938.01|4938.01|0
1736866200000|2025-01-14 14:50:00|4940.69|4940.69|4940.28|4940.28|4942.32|4942.32|4938.66|4938.66|0
1736866500000|2025-01-14 14:55:00|4940.41|4940.41|4942.97|4942.97|4945.58|4945.58|4940.41|4940.41|0
1736866800000|2025-01-14 15:00:00|4943.24|4943.24|4946.84|4946.84|4950.91|4950.91|4943.24|4943.24|0
1736867100000|2025-01-14 15:05:00|4946.44|4946.44|4952.5|4952.5|4953.28|4953.28|4946.11|4946.11|0
1736867400000|2025-01-14 15:10:00|4952.37|4952.37|4950.79|4950.79|4953.66|4953.66|4949.73|4949.73|0
1736867700000|2025-01-14 15:15:00|4950.93|4950.93|4947.48|4947.48|4951.68|4951.68|4946.05|4946.05|0
1736868000000|2025-01-14 15:20:00|4947.61|4947.61|4948.93|4948.93|4950.19|4950.19|4946.83|4946.83|0
1736868300000|2025-01-14 15:25:00|4949.11|4949.11|4951.4|4951.4|4952.02|4952.02|4948.37|4948.37|0
1736868600000|2025-01-14 15:30:00|4951.65|4951.65|4948.47|4948.47|4951.7|4951.7|4947.81|4947.81|0
1736868900000|2025-01-14 15:35:00|4948.74|4948.74|4947.75|4947.75|4951.32|4951.32|4947.75|4947.75|0
1736869200000|2025-01-14 15:40:00|4947.41|4947.41|4953.21|4953.21|4953.25|4953.25|4947.41|4947.41|0
1736869500000|2025-01-14 15:45:00|4953.27|4953.27|4950.47|4950.47|4953.45|4953.45|4949.54|4949.54|0
1736869800000|2025-01-14 15:50:00|4950.15|4950.15|4949.82|4949.82|4951.2|4951.2|4947.69|4947.69|0
1736870100000|2025-01-14 15:55:00|4949.51|4949.51|4948.27|4948.27|4951.27|4951.27|4947.94|4947.94|0
1736870400000|2025-01-14 16:00:00|4948.4|4948.4|4945.59|4945.59|4949.96|4949.96|4945|4945|0
1736870700000|2025-01-14 16:05:00|4945.73|4945.73|4947.53|4947.53|4951.17|4951.17|4945.21|4945.21|0
1736871000000|2025-01-14 16:10:00|4947.2|4947.2|4947.55|4947.55|4947.88|4947.88|4944.69|4944.69|0
1736871300000|2025-01-14 16:15:00|4947.68|4947.68|4948.24|4948.24|4949.16|4949.16|4946.35|4946.35|0
1736871600000|2025-01-14 16:20:00|4948.12|4948.12|4949.5|4949.5|4951.11|4951.11|4948.12|4948.12|0
1736871900000|2025-01-14 16:25:00|4949.63|4949.63|4945.62|4945.62|4950.1|4950.1|4945.61|4945.61|0
1736928900000|2025-01-15 08:15:00|4991.06|4991.06|4997.05|4997.05|5001.7|5001.7|4990.14|4990.14|0
1736929200000|2025-01-15 08:20:00|4997.11|4997.11|5005.21|5005.21|5007.3|5007.3|4996.66|4996.66|0
1736929500000|2025-01-15 08:25:00|5005.54|5005.54|5006.53|5006.53|5008.67|5008.67|5004.66|5004.66|0
1736929800000|2025-01-15 08:30:00|5007.2|5007.2|5005.88|5005.88|5009.93|5009.93|5004.99|5004.99|0
1736930100000|2025-01-15 08:35:00|5005.69|5005.69|5005.7|5005.7|5006.02|5006.02|5000.67|5000.67|0
1736930400000|2025-01-15 08:40:00|5005.36|5005.36|5004.89|5004.89|5005.87|5005.87|5002.39|5002.39|0
1736930700000|2025-01-15 08:45:00|5005.34|5005.34|5009.04|5009.04|5009.53|5009.53|5004.67|5004.67|0
1736931000000|2025-01-15 08:50:00|5009.17|5009.17|5008.57|5008.57|5009.17|5009.17|5005.67|5005.67|0
1736931300000|2025-01-15 08:55:00|5009.23|5009.23|5012|5012|5012|5012|5007.43|5007.43|0
1736931600000|2025-01-15 09:00:00|5011.87|5011.87|5010.63|5010.63|5012.94|5012.94|5007.34|5007.34|0
1736931900000|2025-01-15 09:05:00|5010.97|5010.97|5011.64|5011.64|5011.97|5011.97|5009.35|5009.35|0
1736932200000|2025-01-15 09:10:00|5010.97|5010.97|5016.25|5016.25|5016.91|5016.91|5009.98|5009.98|0
1736932500000|2025-01-15 09:15:00|5016.58|5016.58|5012.54|5012.54|5016.58|5016.58|5012.01|5012.01|0
1736932800000|2025-01-15 09:20:00|5012.28|5012.28|5016.12|5016.12|5019.17|5019.17|5011.67|5011.67|0
1736933100000|2025-01-15 09:25:00|5016.36|5016.36|5012.17|5012.17|5016.36|5016.36|5011.66|5011.66|0
1736933400000|2025-01-15 09:30:00|5012.3|5012.3|5011.59|5011.59|5015.05|5015.05|5010.06|5010.06|0
1736933700000|2025-01-15 09:35:00|5011.92|5011.92|5013.9|5013.9|5014.25|5014.25|5011.13|5011.13|0
1736934000000|2025-01-15 09:40:00|5013.92|5013.92|5013.33|5013.33|5014.33|5014.33|5012.76|5012.76|0
1736934300000|2025-01-15 09:45:00|5013.34|5013.34|5013.71|5013.71|5015.7|5015.7|5012.67|5012.67|0
1736934600000|2025-01-15 09:50:00|5013.32|5013.32|5013.81|5013.81|5016.38|5016.38|5012.39|5012.39|0
1736934900000|2025-01-15 09:55:00|5014.03|5014.03|5020.85|5020.85|5025.21|5025.21|5013.7|5013.7|0
1736935200000|2025-01-15 10:00:00|5021.08|5021.08|5023.82|5023.82|5023.9|5023.9|5018.59|5018.59|0
1736935500000|2025-01-15 10:05:00|5023.49|5023.49|5023.17|5023.17|5024.73|5024.73|5020.01|5020.01|0
1736935800000|2025-01-15 10:10:00|5023.06|5023.06|5022.33|5022.33|5024.57|5024.57|5022|5022|0
1736936100000|2025-01-15 10:15:00|5021.67|5021.67|5015.69|5015.69|5022.87|5022.87|5015.15|5015.15|0
1736936400000|2025-01-15 10:20:00|5015.81|5015.81|5019.8|5019.8|5020.58|5020.58|5015.35|5015.35|0
1736936700000|2025-01-15 10:25:00|5020.07|5020.07|5021.96|5021.96|5021.96|5021.96|5020.07|5020.07|0
1736937000000|2025-01-15 10:30:00|5022.28|5022.28|5022.36|5022.36|5023.82|5023.82|5021.64|5021.64|0
1736937300000|2025-01-15 10:35:00|5022.4|5022.4|5024.51|5024.51|5024.51|5024.51|5022.18|5022.18|0
1736937600000|2025-01-15 10:40:00|5024.96|5024.96|5021.98|5021.98|5025.42|5025.42|5021.98|5021.98|0
1736937900000|2025-01-15 10:45:00|5021.76|5021.76|5022.17|5022.17|5023.79|5023.79|5020.71|5020.71|0
1736938200000|2025-01-15 10:50:00|5021.84|5021.84|5020.6|5020.6|5022.3|5022.3|5020.22|5020.22|0
1736938500000|2025-01-15 10:55:00|5020.73|5020.73|5023.19|5023.19|5024|5024|5020.4|5020.4|0
1736938800000|2025-01-15 11:00:00|5023.53|5023.53|5022.89|5022.89|5023.73|5023.73|5022.63|5022.63|0
1736939100000|2025-01-15 11:05:00|5022.76|5022.76|5022.85|5022.85|5025.06|5025.06|5022.76|5022.76|0
1736939400000|2025-01-15 11:10:00|5022.77|5022.77|5022.58|5022.58|5023.63|5023.63|5021.51|5021.51|0
1736939700000|2025-01-15 11:15:00|5022.32|5022.32|5021.21|5021.21|5022.32|5022.32|5020.13|5020.13|0
1736940000000|2025-01-15 11:20:00|5020.87|5020.87|5021.98|5021.98|5021.98|5021.98|5020.73|5020.73|0
1736940300000|2025-01-15 11:25:00|5021.43|5021.43|5022.42|5022.42|5023.41|5023.41|5021.43|5021.43|0
1736940600000|2025-01-15 11:30:00|5022.55|5022.55|5023.95|5023.95|5024.18|5024.18|5021.08|5021.08|0
1736940900000|2025-01-15 11:35:00|5024.18|5024.18|5023.97|5023.97|5024.32|5024.32|5023.26|5023.26|0
1736941200000|2025-01-15 11:40:00|5024.1|5024.1|5025.41|5025.41|5026.32|5026.32|5023.86|5023.86|0
1736941500000|2025-01-15 11:45:00|5025.54|5025.54|5026.96|5026.96|5028.17|5028.17|5023.95|5023.95|0
1736941800000|2025-01-15 11:50:00|5027.09|5027.09|5028.52|5028.52|5028.92|5028.92|5022.8|5022.8|0
1736942100000|2025-01-15 11:55:00|5028.3|5028.3|5031.94|5031.94|5032.07|5032.07|5028.3|5028.3|0
1736942400000|2025-01-15 12:00:00|5031.81|5031.81|5032.94|5032.94|5034.78|5034.78|5031.68|5031.68|0
1736942700000|2025-01-15 12:05:00|5032.72|5032.72|5036.68|5036.68|5036.68|5036.68|5032.65|5032.65|0
1736943000000|2025-01-15 12:10:00|5036.46|5036.46|5035.78|5035.78|5037.36|5037.36|5035.78|5035.78|0
1736943300000|2025-01-15 12:15:00|5035.65|5035.65|5033.64|5033.64|5036.51|5036.51|5033.44|5033.44|0
1736943600000|2025-01-15 12:20:00|5033.41|5033.41|5035.9|5035.9|5037.5|5037.5|5033.19|5033.19|0
1736943900000|2025-01-15 12:25:00|5035.77|5035.77|5040.8|5040.8|5041.47|5041.47|5035.5|5035.5|0
1736944200000|2025-01-15 12:30:00|5041.02|5041.02|5040.39|5040.39|5042.61|5042.61|5039.17|5039.17|0
1736944500000|2025-01-15 12:35:00|5040.06|5040.06|5039.68|5039.68|5040.32|5040.32|5039.33|5039.33|0
1736944800000|2025-01-15 12:40:00|5039.81|5039.81|5042.48|5042.48|5043.04|5043.04|5039.22|5039.22|0
1736945100000|2025-01-15 12:45:00|5042.35|5042.35|5040.81|5040.81|5042.35|5042.35|5040.42|5040.42|0
1736945400000|2025-01-15 12:50:00|5040.68|5040.68|5043.27|5043.27|5043.53|5043.53|5039.85|5039.85|0
1736945700000|2025-01-15 12:55:00|5042.94|5042.94|5040.8|5040.8|5043.27|5043.27|5039.73|5039.73|0
1736946000000|2025-01-15 13:00:00|5040.47|5040.47|5042.59|5042.59|5043.88|5043.88|5039.58|5039.58|0
1736946300000|2025-01-15 13:05:00|5041.88|5041.88|5045.07|5045.07|5045.07|5045.07|5039.69|5039.69|0
1736946600000|2025-01-15 13:10:00|5044.74|5044.74|5048.81|5048.81|5049.14|5049.14|5044.74|5044.74|0
1736946900000|2025-01-15 13:15:00|5048.48|5048.48|5046.64|5046.64|5049|5049|5046.31|5046.31|0
1736947200000|2025-01-15 13:20:00|5045.98|5045.98|5049.62|5049.62|5049.89|5049.89|5044|5044|0
1736947500000|2025-01-15 13:25:00|5049.95|5049.95|5048.28|5048.28|5050.29|5050.29|5045.35|5045.35|0
1736947800000|2025-01-15 13:30:00|5049.1|5049.1|5042.42|5042.42|5058.19|5058.19|5039.31|5039.31|0
1736948100000|2025-01-15 13:35:00|5042.04|5042.04|5036.31|5036.31|5044.83|5044.83|5030.31|5030.31|0
1736948400000|2025-01-15 13:40:00|5036.71|5036.71|5053.5|5053.5|5054.28|5054.28|5036.24|5036.24|0
1736948700000|2025-01-15 13:45:00|5053.17|5053.17|5063.96|5063.96|5067.18|5067.18|5051.35|5051.35|0
1736949000000|2025-01-15 13:50:00|5063.61|5063.61|5068.04|5068.04|5070.01|5070.01|5060.87|5060.87|0
1736949300000|2025-01-15 13:55:00|5068.31|5068.31|5068.2|5068.2|5069.76|5069.76|5063.9|5063.9|0
1736949600000|2025-01-15 14:00:00|5068.79|5068.79|5066.22|5066.22|5071.88|5071.88|5064.11|5064.11|0
1736949900000|2025-01-15 14:05:00|5066.89|5066.89|5057.24|5057.24|5067.01|5067.01|5054.24|5054.24|0
1736950200000|2025-01-15 14:10:00|5056.98|5056.98|5051.94|5051.94|5057.45|5057.45|5050.43|5050.43|0
1736950500000|2025-01-15 14:15:00|5052.21|5052.21|5050.92|5050.92|5052.67|5052.67|5048.63|5048.63|0
1736950800000|2025-01-15 14:20:00|5051.11|5051.11|5058.56|5058.56|5060.26|5060.26|5051.11|5051.11|0
1736951100000|2025-01-15 14:25:00|5058.43|5058.43|5062.34|5062.34|5062.9|5062.9|5054.83|5054.83|0
1736951400000|2025-01-15 14:30:00|5062.74|5062.74|5054.29|5054.29|5064.44|5064.44|5046.63|5046.63|0
1736951700000|2025-01-15 14:35:00|5055.28|5055.28|5049.62|5049.62|5056.61|5056.61|5047.57|5047.57|0
1736952000000|2025-01-15 14:40:00|5049.75|5049.75|5054.52|5054.52|5055.7|5055.7|5049.41|5049.41|0
1736952300000|2025-01-15 14:45:00|5054.85|5054.85|5057.12|5057.12|5057.86|5057.86|5053.36|5053.36|0
1736952600000|2025-01-15 14:50:00|5057.46|5057.46|5069.54|5069.54|5070.56|5070.56|5057.46|5057.46|0
1736952900000|2025-01-15 14:55:00|5069.21|5069.21|5082.34|5082.34|5083.77|5083.77|5069.21|5069.21|0
1736953200000|2025-01-15 15:00:00|5082.01|5082.01|5078.66|5078.66|5082.19|5082.19|5074.2|5074.2|0
1736953500000|2025-01-15 15:05:00|5078.99|5078.99|5089.24|5089.24|5089.63|5089.63|5078|5078|0
1736953800000|2025-01-15 15:10:00|5089.51|5089.51|5086.62|5086.62|5089.95|5089.95|5086.16|5086.16|0
1736954100000|2025-01-15 15:15:00|5086.49|5086.49|5091.3|5091.3|5094.17|5094.17|5084.17|5084.17|0
1736954400000|2025-01-15 15:20:00|5091.43|5091.43|5084.85|5084.85|5092.29|5092.29|5084.25|5084.25|0
1736954700000|2025-01-15 15:25:00|5085.18|5085.18|5086.43|5086.43|5087.11|5087.11|5083.24|5083.24|0
1736955000000|2025-01-15 15:30:00|5086.56|5086.56|5092.92|5092.92|5093.39|5093.39|5086.56|5086.56|0
1736955300000|2025-01-15 15:35:00|5093.11|5093.11|5091.13|5091.13|5095.32|5095.32|5090.86|5090.86|0
1736955600000|2025-01-15 15:40:00|5090.79|5090.79|5100.73|5100.73|5104.42|5104.42|5090.73|5090.73|0
1736955900000|2025-01-15 15:45:00|5100.6|5100.6|5089.36|5089.36|5100.6|5100.6|5088.23|5088.23|0
1736956200000|2025-01-15 15:50:00|5089.13|5089.13|5092.34|5092.34|5092.37|5092.37|5085.71|5085.71|0
1736956500000|2025-01-15 15:55:00|5092.47|5092.47|5089.9|5089.9|5094|5094|5089.47|5089.47|0
1736956800000|2025-01-15 16:00:00|5090.02|5090.02|5094.65|5094.65|5095.76|5095.76|5090.02|5090.02|0
1736957100000|2025-01-15 16:05:00|5094.98|5094.98|5097.36|5097.36|5097.37|5097.37|5093.31|5093.31|0
1736957400000|2025-01-15 16:10:00|5097.49|5097.49|5094.59|5094.59|5098.33|5098.33|5093.76|5093.76|0
1736957700000|2025-01-15 16:15:00|5093.93|5093.93|5088.64|5088.64|5095.35|5095.35|5087.68|5087.68|0
1736958000000|2025-01-15 16:20:00|5088.77|5088.77|5081.6|5081.6|5091.25|5091.25|5081.14|5081.14|0
1736958300000|2025-01-15 16:25:00|5081.73|5081.73|5084.22|5084.22|5086.96|5086.96|5079.26|5079.26|0
1737015300000|2025-01-16 08:15:00|5135.16|5135.16|5144.43|5144.43|5145.42|5145.42|5134.62|5134.62|0
1737015600000|2025-01-16 08:20:00|5144.57|5144.57|5135.37|5135.37|5145.26|5145.26|5135.37|5135.37|0
1737015900000|2025-01-16 08:25:00|5135.03|5135.03|5139.09|5139.09|5139.93|5139.93|5133.37|5133.37|0
1737016200000|2025-01-16 08:30:00|5139.42|5139.42|5143.41|5143.41|5143.74|5143.74|5137.4|5137.4|0
1737016500000|2025-01-16 08:35:00|5143.74|5143.74|5148.47|5148.47|5148.72|5148.72|5141.71|5141.71|0
1737016800000|2025-01-16 08:40:00|5147.81|5147.81|5139.92|5139.92|5147.81|5147.81|5139.21|5139.21|0
1737017100000|2025-01-16 08:45:00|5139.58|5139.58|5136.17|5136.17|5140.48|5140.48|5135.42|5135.42|0
1737017400000|2025-01-16 08:50:00|5135.84|5135.84|5140.2|5140.2|5140.34|5140.34|5134.23|5134.23|0
1737017700000|2025-01-16 08:55:00|5140.34|5140.34|5131.65|5131.65|5141.32|5141.32|5130.28|5130.28|0
1737018000000|2025-01-16 09:00:00|5131.39|5131.39|5136.43|5136.43|5136.43|5136.43|5128.51|5128.51|0
1737018300000|2025-01-16 09:05:00|5136.61|5136.61|5135.85|5135.85|5139.64|5139.64|5135.35|5135.35|0
1737018600000|2025-01-16 09:10:00|5135.63|5135.63|5138.95|5138.95|5141.72|5141.72|5135.63|5135.63|0
1737018900000|2025-01-16 09:15:00|5138.76|5138.76|5136.46|5136.46|5139.67|5139.67|5133.83|5133.83|0
1737019200000|2025-01-16 09:20:00|5136.91|5136.91|5141.88|5141.88|5142.43|5142.43|5136.91|5136.91|0
1737019500000|2025-01-16 09:25:00|5141.55|5141.55|5140.91|5140.91|5143.26|5143.26|5140.79|5140.79|0
1737019800000|2025-01-16 09:30:00|5141.13|5141.13|5136.29|5136.29|5141.13|5141.13|5133.66|5133.66|0
1737020100000|2025-01-16 09:35:00|5136.62|5136.62|5134.37|5134.37|5137.26|5137.26|5132.92|5132.92|0
1737020400000|2025-01-16 09:40:00|5133.86|5133.86|5136.82|5136.82|5136.82|5136.82|5133.13|5133.13|0
1737020700000|2025-01-16 09:45:00|5137.33|5137.33|5136.64|5136.64|5137.56|5137.56|5135.06|5135.06|0
1737021000000|2025-01-16 09:50:00|5136.87|5136.87|5134.39|5134.39|5140.2|5140.2|5134.39|5134.39|0
1737021300000|2025-01-16 09:55:00|5134.26|5134.26|5139.33|5139.33|5139.33|5139.33|5133.02|5133.02|0
1737021600000|2025-01-16 10:00:00|5138.99|5138.99|5140.48|5140.48|5140.48|5140.48|5137.42|5137.42|0
1737021900000|2025-01-16 10:05:00|5140.14|5140.14|5137.61|5137.61|5140.14|5140.14|5136.75|5136.75|0
1737022200000|2025-01-16 10:10:00|5137.57|5137.57|5140.92|5140.92|5142.69|5142.69|5137.57|5137.57|0
1737022500000|2025-01-16 10:15:00|5140.79|5140.79|5139.83|5139.83|5141.59|5141.59|5138.77|5138.77|0
1737022800000|2025-01-16 10:20:00|5139.17|5139.17|5139.48|5139.48|5141.69|5141.69|5138.87|5138.87|0
1737023100000|2025-01-16 10:25:00|5139.42|5139.42|5141.67|5141.67|5144.09|5144.09|5138.85|5138.85|0
1737023400000|2025-01-16 10:30:00|5141.44|5141.44|5136.54|5136.54|5141.44|5141.44|5136.01|5136.01|0
1737023700000|2025-01-16 10:35:00|5136.21|5136.21|5135.48|5135.48|5137.65|5137.65|5135.48|5135.48|0
1737024000000|2025-01-16 10:40:00|5136.15|5136.15|5132.36|5132.36|5137.3|5137.3|5132.36|5132.36|0
1737024300000|2025-01-16 10:45:00|5133.03|5133.03|5133.27|5133.27|5133.27|5133.27|5132.34|5132.34|0
1737024600000|2025-01-16 10:50:00|5132.82|5132.82|5134.32|5134.32|5134.41|5134.41|5131.37|5131.37|0
1737024900000|2025-01-16 10:55:00|5134.71|5134.71|5135.61|5135.61|5136.77|5136.77|5134.57|5134.57|0
1737025200000|2025-01-16 11:00:00|5135.48|5135.48|5133.3|5133.3|5137.07|5137.07|5133.3|5133.3|0
1737025500000|2025-01-16 11:05:00|5132.97|5132.97|5132.12|5132.12|5133.91|5133.91|5131.73|5131.73|0
1737025800000|2025-01-16 11:10:00|5131.87|5131.87|5132.2|5132.2|5133.19|5133.19|5130.18|5130.18|0
1737026100000|2025-01-16 11:15:00|5132.43|5132.43|5132.68|5132.68|5133.64|5133.64|5132.1|5132.1|0
1737026400000|2025-01-16 11:20:00|5132.55|5132.55|5130.81|5130.81|5137.04|5137.04|5130.81|5130.81|0
1737026700000|2025-01-16 11:25:00|5130.68|5130.68|5125.06|5125.06|5130.79|5130.79|5125.06|5125.06|0
1737027000000|2025-01-16 11:30:00|5124.84|5124.84|5127.89|5127.89|5128.55|5128.55|5123.49|5123.49|0
1737027300000|2025-01-16 11:35:00|5127.55|5127.55|5131.57|5131.57|5132.42|5132.42|5127.22|5127.22|0
1737027600000|2025-01-16 11:40:00|5130.9|5130.9|5131.69|5131.69|5132.24|5132.24|5129.51|5129.51|0
1737027900000|2025-01-16 11:45:00|5131.35|5131.35|5133.38|5133.38|5134.15|5134.15|5131.02|5131.02|0
1737028200000|2025-01-16 11:50:00|5132.72|5132.72|5134.75|5134.75|5135.55|5135.55|5131.77|5131.77|0
1737028500000|2025-01-16 11:55:00|5134.88|5134.88|5132.63|5132.63|5135.58|5135.58|5132.63|5132.63|0
1737028800000|2025-01-16 12:00:00|5132.76|5132.76|5129.78|5129.78|5134.49|5134.49|5129.24|5129.24|0
1737029100000|2025-01-16 12:05:00|5129.82|5129.82|5131.91|5131.91|5132.57|5132.57|5129.41|5129.41|0
1737029400000|2025-01-16 12:10:00|5131.68|5131.68|5130.71|5130.71|5131.68|5131.68|5128.8|5128.8|0
1737029700000|2025-01-16 12:15:00|5130.58|5130.58|5129.43|5129.43|5130.58|5130.58|5127.86|5127.86|0
1737030000000|2025-01-16 12:20:00|5129.56|5129.56|5131.02|5131.02|5132.5|5132.5|5129.36|5129.36|0
1737030300000|2025-01-16 12:25:00|5130.36|5130.36|5131.82|5131.82|5133.31|5133.31|5130.16|5130.16|0
1737030600000|2025-01-16 12:30:00|5131.49|5131.49|5134.24|5134.24|5136.27|5136.27|5130.79|5130.79|0
1737030900000|2025-01-16 12:35:00|5134.2|5134.2|5132.22|5132.22|5135.01|5135.01|5131.89|5131.89|0
1737031200000|2025-01-16 12:40:00|5131.89|5131.89|5132.58|5132.58|5133.3|5133.3|5131.43|5131.43|0
1737031500000|2025-01-16 12:45:00|5132.44|5132.44|5134.88|5134.88|5137.9|5137.9|5132.44|5132.44|0
1737031800000|2025-01-16 12:50:00|5134.65|5134.65|5134.7|5134.7|5135.81|5135.81|5133.71|5133.71|0
1737032100000|2025-01-16 12:55:00|5134.36|5134.36|5134.24|5134.24|5134.63|5134.63|5133.3|5133.3|0
1737032400000|2025-01-16 13:00:00|5134.37|5134.37|5133.81|5133.81|5134.63|5134.63|5132.28|5132.28|0
1737032700000|2025-01-16 13:05:00|5133.75|5133.75|5139.19|5139.19|5139.71|5139.71|5133.75|5133.75|0
1737033000000|2025-01-16 13:10:00|5139.31|5139.31|5138.27|5138.27|5140.84|5140.84|5137.03|5137.03|0
1737033300000|2025-01-16 13:15:00|5138.61|5138.61|5139.81|5139.81|5141.17|5141.17|5135.48|5135.48|0
1737033600000|2025-01-16 13:20:00|5139.54|5139.54|5140.16|5140.16|5143.6|5143.6|5138.72|5138.72|0
1737033900000|2025-01-16 13:25:00|5139.83|5139.83|5133.75|5133.75|5139.83|5139.83|5133.75|5133.75|0
1737034200000|2025-01-16 13:30:00|5133.09|5133.09|5127.26|5127.26|5133.09|5133.09|5127.26|5127.26|0
1737034500000|2025-01-16 13:35:00|5127.49|5127.49|5130.6|5130.6|5130.73|5130.73|5126.93|5126.93|0
1737034800000|2025-01-16 13:40:00|5130.15|5130.15|5131.49|5131.49|5133.03|5133.03|5129.82|5129.82|0
1737035100000|2025-01-16 13:45:00|5131.36|5131.36|5137.38|5137.38|5137.38|5137.38|5130.24|5130.24|0
1737035400000|2025-01-16 13:50:00|5137.98|5137.98|5133.29|5133.29|5139.14|5139.14|5131.44|5131.44|0
1737035700000|2025-01-16 13:55:00|5132.96|5132.96|5136.16|5136.16|5137.31|5137.31|5132.96|5132.96|0
1737036000000|2025-01-16 14:00:00|5136.29|5136.29|5137.15|5137.15|5138.79|5138.79|5136.07|5136.07|0
1737036300000|2025-01-16 14:05:00|5137.48|5137.48|5141.46|5141.46|5141.79|5141.79|5137.48|5137.48|0
1737036600000|2025-01-16 14:10:00|5141.64|5141.64|5141.15|5141.15|5142.42|5142.42|5139.97|5139.97|0
1737036900000|2025-01-16 14:15:00|5141.28|5141.28|5145.05|5145.05|5145.17|5145.17|5139.84|5139.84|0
1737037200000|2025-01-16 14:20:00|5145.38|5145.38|5144.97|5144.97|5147.69|5147.69|5144.8|5144.8|0
1737037500000|2025-01-16 14:25:00|5145.1|5145.1|5147.02|5147.02|5150.93|5150.93|5145.1|5145.1|0
1737037800000|2025-01-16 14:30:00|5147.15|5147.15|5167.15|5167.15|5167.15|5167.15|5144.36|5144.36|0
1737038100000|2025-01-16 14:35:00|5166.93|5166.93|5159.75|5159.75|5166.93|5166.93|5158.97|5158.97|0
1737038400000|2025-01-16 14:40:00|5159.89|5159.89|5161.01|5161.01|5162.69|5162.69|5157.82|5157.82|0
1737038700000|2025-01-16 14:45:00|5160.68|5160.68|5157.7|5157.7|5161.51|5161.51|5157.31|5157.31|0
1737039000000|2025-01-16 14:50:00|5158.44|5158.44|5162.75|5162.75|5162.75|5162.75|5157.54|5157.54|0
1737039300000|2025-01-16 14:55:00|5161.88|5161.88|5156.34|5156.34|5161.88|5161.88|5155.25|5155.25|0
1737039600000|2025-01-16 15:00:00|5156.28|5156.28|5151.17|5151.17|5156.28|5156.28|5149.45|5149.45|0
1737039900000|2025-01-16 15:05:00|5151.29|5151.29|5156.95|5156.95|5157.72|5157.72|5151.16|5151.16|0
1737040200000|2025-01-16 15:10:00|5156.62|5156.62|5138.8|5138.8|5156.62|5156.62|5138.7|5138.7|0
1737040500000|2025-01-16 15:15:00|5139.02|5139.02|5141.48|5141.48|5143.13|5143.13|5136.17|5136.17|0
1737040800000|2025-01-16 15:20:00|5141.03|5141.03|5139.78|5139.78|5142.32|5142.32|5136.76|5136.76|0
1737041100000|2025-01-16 15:25:00|5139.65|5139.65|5136.65|5136.65|5140.09|5140.09|5136.17|5136.17|0
1737041400000|2025-01-16 15:30:00|5136.32|5136.32|5139.95|5139.95|5140.47|5140.47|5133.93|5133.93|0
1737041700000|2025-01-16 15:35:00|5140.04|5140.04|5135.41|5135.41|5140.27|5140.27|5133.87|5133.87|0
1737042000000|2025-01-16 15:40:00|5135.54|5135.54|5133.78|5133.78|5135.54|5135.54|5129.47|5129.47|0
1737042300000|2025-01-16 15:45:00|5133.65|5133.65|5131.29|5131.29|5134.6|5134.6|5131.29|5131.29|0
1737042600000|2025-01-16 15:50:00|5130.84|5130.84|5129.46|5129.46|5133.64|5133.64|5129.46|5129.46|0
1737042900000|2025-01-16 15:55:00|5129.92|5129.92|5133.84|5133.84|5135.58|5135.58|5129.79|5129.79|0
1737043200000|2025-01-16 16:00:00|5133.71|5133.71|5128.71|5128.71|5134.47|5134.47|5128.21|5128.21|0
1737043500000|2025-01-16 16:05:00|5128.38|5128.38|5132.95|5132.95|5134.79|5134.79|5128.34|5128.34|0
1737043800000|2025-01-16 16:10:00|5133.09|5133.09|5130.84|5130.84|5135.76|5135.76|5130.51|5130.51|0
1737044100000|2025-01-16 16:15:00|5131.29|5131.29|5135.06|5135.06|5135.06|5135.06|5128.93|5128.93|0
1737044400000|2025-01-16 16:20:00|5135.07|5135.07|5134.95|5134.95|5135.63|5135.63|5131.22|5131.22|0
1737044700000|2025-01-16 16:25:00|5135.01|5135.01|5140.7|5140.7|5140.7|5140.7|5133.65|5133.65|0
1737101700000|2025-01-17 08:15:00|5164.78|5164.78|5172.81|5172.81|5173.42|5173.42|5160.33|5160.33|0
1737102000000|2025-01-17 08:20:00|5172.47|5172.47|5167.86|5167.86|5172.47|5172.47|5166.48|5166.48|0
1737102300000|2025-01-17 08:25:00|5168.48|5168.48|5172.34|5172.34|5172.34|5172.34|5167.27|5167.27|0
1737102600000|2025-01-17 08:30:00|5172.67|5172.67|5176.87|5176.87|5176.97|5176.97|5171.95|5171.95|0
1737102900000|2025-01-17 08:35:00|5177.2|5177.2|5185.52|5185.52|5185.52|5185.52|5176.87|5176.87|0
1737103200000|2025-01-17 08:40:00|5185.26|5185.26|5186.51|5186.51|5186.84|5186.84|5183.18|5183.18|0
1737103500000|2025-01-17 08:45:00|5186.73|5186.73|5188.49|5188.49|5190.47|5190.47|5185.84|5185.84|0
1737103800000|2025-01-17 08:50:00|5188.36|5188.36|5188.61|5188.61|5191.64|5191.64|5187.37|5187.37|0
1737104100000|2025-01-17 08:55:00|5188.27|5188.27|5188.94|5188.94|5191.35|5191.35|5187.69|5187.69|0
1737104400000|2025-01-17 09:00:00|5189.61|5189.61|5192.94|5192.94|5198.53|5198.53|5189.28|5189.28|0
1737104700000|2025-01-17 09:05:00|5193.5|5193.5|5197.12|5197.12|5198.38|5198.38|5193.37|5193.37|0
1737105000000|2025-01-17 09:10:00|5196.46|5196.46|5193.71|5193.71|5197.46|5197.46|5190.67|5190.67|0
1737105300000|2025-01-17 09:15:00|5193.84|5193.84|5190.03|5190.03|5194.9|5194.9|5189.17|5189.17|0
1737105600000|2025-01-17 09:20:00|5190.36|5190.36|5189.64|5189.64|5192.58|5192.58|5189.64|5189.64|0
1737105900000|2025-01-17 09:25:00|5189.51|5189.51|5185.74|5185.74|5189.78|5189.78|5183.83|5183.83|0
1737106200000|2025-01-17 09:30:00|5185.4|5185.4|5183.96|5183.96|5186.83|5186.83|5183.96|5183.96|0
1737106500000|2025-01-17 09:35:00|5183.52|5183.52|5183.64|5183.64|5183.79|5183.79|5182.61|5182.61|0
1737106800000|2025-01-17 09:40:00|5183.98|5183.98|5186.38|5186.38|5186.45|5186.45|5183.31|5183.31|0
1737107100000|2025-01-17 09:45:00|5186.51|5186.51|5186.56|5186.56|5187.99|5187.99|5185.1|5185.1|0
1737107400000|2025-01-17 09:50:00|5186.89|5186.89|5184.67|5184.67|5188.15|5188.15|5183.84|5183.84|0
1737107700000|2025-01-17 09:55:00|5184.54|5184.54|5185.51|5185.51|5185.64|5185.64|5181.11|5181.11|0
1737108000000|2025-01-17 10:00:00|5185.84|5185.84|5187.32|5187.32|5187.73|5187.73|5184.88|5184.88|0
1737108300000|2025-01-17 10:05:00|5187.37|5187.37|5189.2|5189.2|5192.22|5192.22|5187.37|5187.37|0
1737108900000|2025-01-17 10:15:00|5189.75|5189.75|5187.78|5187.78|5192.08|5192.08|5186.13|5186.13|0
1737109200000|2025-01-17 10:20:00|5187.64|5187.64|5187.74|5187.74|5187.98|5187.98|5185.23|5185.23|0
1737109500000|2025-01-17 10:25:00|5188.07|5188.07|5190.1|5190.1|5190.43|5190.43|5188.07|5188.07|0
1737109800000|2025-01-17 10:30:00|5189.97|5189.97|5186.83|5186.83|5189.97|5189.97|5186.57|5186.57|0
1737110100000|2025-01-17 10:35:00|5186.96|5186.96|5187.2|5187.2|5187.89|5187.89|5186.63|5186.63|0
1737110400000|2025-01-17 10:40:00|5186.87|5186.87|5189.87|5189.87|5191.37|5191.37|5186.87|5186.87|0
1737110700000|2025-01-17 10:45:00|5189.74|5189.74|5192|5192|5193|5193|5189.74|5189.74|0
1737111000000|2025-01-17 10:50:00|5191.66|5191.66|5187.87|5187.87|5191.66|5191.66|5181.66|5181.66|0
1737111300000|2025-01-17 10:55:00|5187.54|5187.54|5192.19|5192.19|5193.04|5193.04|5186.39|5186.39|0
1737111600000|2025-01-17 11:00:00|5192.98|5192.98|5198.1|5198.1|5199.43|5199.43|5192.98|5192.98|0
1737111900000|2025-01-17 11:05:00|5197.96|5197.96|5193.92|5193.92|5198.43|5198.43|5193.05|5193.05|0
1737112200000|2025-01-17 11:10:00|5193.74|5193.74|5190.8|5190.8|5193.74|5193.74|5190.2|5190.2|0
1737112500000|2025-01-17 11:15:00|5191.03|5191.03|5191.53|5191.53|5192.52|5192.52|5190.67|5190.67|0
1737112800000|2025-01-17 11:20:00|5191.19|5191.19|5191.91|5191.91|5194|5194|5190.53|5190.53|0
1737113100000|2025-01-17 11:25:00|5192.04|5192.04|5190.98|5190.98|5192.64|5192.64|5190.19|5190.19|0
1737113400000|2025-01-17 11:30:00|5190.85|5190.85|5195.13|5195.13|5195.13|5195.13|5190.85|5190.85|0
1737113700000|2025-01-17 11:35:00|5195|5195|5193.68|5193.68|5195.13|5195.13|5193.55|5193.55|0
1737114000000|2025-01-17 11:40:00|5194.01|5194.01|5191.69|5191.69|5194.37|5194.37|5191.21|5191.21|0
1737114300000|2025-01-17 11:45:00|5191.56|5191.56|5191.38|5191.38|5192.17|5192.17|5190.41|5190.41|0
1737114600000|2025-01-17 11:50:00|5191.3|5191.3|5191.45|5191.45|5193.92|5193.92|5190.59|5190.59|0
1737114900000|2025-01-17 11:55:00|5191.78|5191.78|5194.89|5194.89|5195.11|5195.11|5191.45|5191.45|0
1737115200000|2025-01-17 12:00:00|5195.22|5195.22|5194.51|5194.51|5196.71|5196.71|5193.19|5193.19|0
1737115500000|2025-01-17 12:05:00|5195.71|5195.71|5201.01|5201.01|5201.14|5201.14|5195.38|5195.38|0
1737115800000|2025-01-17 12:10:00|5200.68|5200.68|5196.71|5196.71|5201.09|5201.09|5196.51|5196.51|0
1737116100000|2025-01-17 12:15:00|5196.49|5196.49|5194.36|5194.36|5196.49|5196.49|5191.92|5191.92|0
1737116400000|2025-01-17 12:20:00|5195.6|5195.6|5196.81|5196.81|5197.35|5197.35|5195.27|5195.27|0
1737116700000|2025-01-17 12:25:00|5196.48|5196.48|5190.25|5190.25|5196.48|5196.48|5190.25|5190.25|0
1737117000000|2025-01-17 12:30:00|5189.92|5189.92|5185.31|5185.31|5191.02|5191.02|5184.98|5184.98|0
1737117300000|2025-01-17 12:35:00|5185.36|5185.36|5191.13|5191.13|5191.13|5191.13|5185.36|5185.36|0
1737117600000|2025-01-17 12:40:00|5191.46|5191.46|5196.76|5196.76|5197.66|5197.66|5191.13|5191.13|0
1737117900000|2025-01-17 12:45:00|5196.99|5196.99|5198.21|5198.21|5198.85|5198.85|5194.14|5194.14|0
1737118200000|2025-01-17 12:50:00|5198.8|5198.8|5200.64|5200.64|5201.74|5201.74|5198.05|5198.05|0
1737118500000|2025-01-17 12:55:00|5201.57|5201.57|5205.33|5205.33|5205.33|5205.33|5199.67|5199.67|0
1737118800000|2025-01-17 13:00:00|5205.73|5205.73|5208.46|5208.46|5210.36|5210.36|5202.21|5202.21|0
1737119100000|2025-01-17 13:05:00|5208.79|5208.79|5209.65|5209.65|5213.87|5213.87|5208.69|5208.69|0
1737119400000|2025-01-17 13:10:00|5209.98|5209.98|5225.32|5225.32|5231.63|5231.63|5209.85|5209.85|0
1737119700000|2025-01-17 13:15:00|5225.19|5225.19|5215.15|5215.15|5225.19|5225.19|5212.3|5212.3|0
1737120000000|2025-01-17 13:20:00|5215.82|5215.82|5217.28|5217.28|5225.12|5225.12|5215.82|5215.82|0
1737120300000|2025-01-17 13:25:00|5217.15|5217.15|5215.65|5215.65|5218.4|5218.4|5215.31|5215.31|0
1737120600000|2025-01-17 13:30:00|5215.91|5215.91|5215.11|5215.11|5217.8|5217.8|5213.5|5213.5|0
1737120900000|2025-01-17 13:35:00|5215.24|5215.24|5202.2|5202.2|5216.79|5216.79|5202.08|5202.08|0
1737121200000|2025-01-17 13:40:00|5201.97|5201.97|5207.81|5207.81|5209.52|5209.52|5199.29|5199.29|0
1737121500000|2025-01-17 13:45:00|5208.04|5208.04|5204.31|5204.31|5209.59|5209.59|5204.08|5204.08|0
1737121800000|2025-01-17 13:50:00|5203.98|5203.98|5206.97|5206.97|5208.84|5208.84|5203.92|5203.92|0
1737122100000|2025-01-17 13:55:00|5206.84|5206.84|5207.15|5207.15|5207.48|5207.48|5204.34|5204.34|0
1737122400000|2025-01-17 14:00:00|5207.28|5207.28|5205.69|5205.69|5209.51|5209.51|5205.29|5205.29|0
1737122700000|2025-01-17 14:05:00|5205.36|5205.36|5209.76|5209.76|5210.67|5210.67|5205.13|5205.13|0
1737123000000|2025-01-17 14:10:00|5209.43|5209.43|5208.62|5208.62|5213.31|5213.31|5208.16|5208.16|0
1737123300000|2025-01-17 14:15:00|5208.75|5208.75|5211.47|5211.47|5212.14|5212.14|5208.31|5208.31|0
1737123600000|2025-01-17 14:20:00|5211.34|5211.34|5211.7|5211.7|5212.54|5212.54|5210.36|5210.36|0
1737123900000|2025-01-17 14:25:00|5211.47|5211.47|5211.67|5211.67|5213.18|5213.18|5206.83|5206.83|0
1737124200000|2025-01-17 14:30:00|5211.34|5211.34|5219.12|5219.12|5219.12|5219.12|5207.18|5207.18|0
1737124500000|2025-01-17 14:35:00|5219.45|5219.45|5218.81|5218.81|5220.85|5220.85|5216.39|5216.39|0
1737124800000|2025-01-17 14:40:00|5219.48|5219.48|5220.39|5220.39|5224.97|5224.97|5218.58|5218.58|0
1737125100000|2025-01-17 14:45:00|5220.12|5220.12|5226.85|5226.85|5226.85|5226.85|5220.12|5220.12|0
1737125400000|2025-01-17 14:50:00|5226.71|5226.71|5222.76|5222.76|5228.71|5228.71|5219.99|5219.99|0
1737125700000|2025-01-17 14:55:00|5222.54|5222.54|5225.35|5225.35|5227.5|5227.5|5222.54|5222.54|0
1737126000000|2025-01-17 15:00:00|5225.75|5225.75|5226.55|5226.55|5229.88|5229.88|5224.5|5224.5|0
1737126300000|2025-01-17 15:05:00|5226.73|5226.73|5223.26|5223.26|5228.54|5228.54|5222.29|5222.29|0
1737126600000|2025-01-17 15:10:00|5223.72|5223.72|5224.47|5224.47|5228.46|5228.46|5223.07|5223.07|0
1737126900000|2025-01-17 15:15:00|5224.33|5224.33|5218.21|5218.21|5224.33|5224.33|5216.86|5216.86|0
1737127200000|2025-01-17 15:20:00|5217.88|5217.88|5213.52|5213.52|5218.51|5218.51|5212.86|5212.86|0
1737127500000|2025-01-17 15:25:00|5213.18|5213.18|5214.89|5214.89|5215.22|5215.22|5211.46|5211.46|0
1737127800000|2025-01-17 15:30:00|5214.43|5214.43|5212.13|5212.13|5214.96|5214.96|5211.33|5211.33|0
1737128100000|2025-01-17 15:35:00|5212.26|5212.26|5213.38|5213.38|5214.67|5214.67|5212.26|5212.26|0
1737128400000|2025-01-17 15:40:00|5213.71|5213.71|5217.99|5217.99|5217.99|5217.99|5213.71|5213.71|0
1737128700000|2025-01-17 15:45:00|5217.65|5217.65|5216.33|5216.33|5219.72|5219.72|5215.69|5215.69|0
1737129000000|2025-01-17 15:50:00|5216.2|5216.2|5214.56|5214.56|5216.2|5216.2|5213.54|5213.54|0
1737129300000|2025-01-17 15:55:00|5214.43|5214.43|5211.8|5211.8|5214.56|5214.56|5211.21|5211.21|0
1737129600000|2025-01-17 16:00:00|5212.14|5212.14|5204.51|5204.51|5213.22|5213.22|5204.51|5204.51|0
1737129900000|2025-01-17 16:05:00|5204.84|5204.84|5207.43|5207.43|5207.82|5207.82|5202.33|5202.33|0
1737130200000|2025-01-17 16:10:00|5207.09|5207.09|5202.83|5202.83|5207.33|5207.33|5202.72|5202.72|0
1737130500000|2025-01-17 16:15:00|5202.5|5202.5|5203.78|5203.78|5204.12|5204.12|5202.11|5202.11|0
1737130800000|2025-01-17 16:20:00|5203.82|5203.82|5208.59|5208.59|5208.59|5208.59|5203.69|5203.69|0
1737131100000|2025-01-17 16:25:00|5208.25|5208.25|5204.79|5204.79|5208.86|5208.86|5202.82|5202.82|0
1737360900000|2025-01-20 08:15:00|5219.8|5219.8|5222.89|5222.89|5223.82|5223.82|5218.11|5218.11|0
1737361200000|2025-01-20 08:20:00|5223.03|5223.03|5222.86|5222.86|5228.01|5228.01|5222.51|5222.51|0
1737361500000|2025-01-20 08:25:00|5222.99|5222.99|5217.32|5217.32|5222.99|5222.99|5215.24|5215.24|0
1737361800000|2025-01-20 08:30:00|5217.88|5217.88|5227.66|5227.66|5227.66|5227.66|5217.48|5217.48|0
1737362100000|2025-01-20 08:35:00|5228.01|5228.01|5227.06|5227.06|5229.19|5229.19|5226.82|5226.82|0
1737362400000|2025-01-20 08:40:00|5226.87|5226.87|5228.96|5228.96|5229.44|5229.44|5224.04|5224.04|0
1737362700000|2025-01-20 08:45:00|5229.08|5229.08|5231.52|5231.52|5231.83|5231.83|5224.95|5224.95|0
1737363000000|2025-01-20 08:50:00|5231.65|5231.65|5232.69|5232.69|5232.69|5232.69|5230.93|5230.93|0
1737363300000|2025-01-20 08:55:00|5233.36|5233.36|5233.92|5233.92|5235.19|5235.19|5232.9|5232.9|0
1737363600000|2025-01-20 09:00:00|5231.72|5231.72|5235.5|5235.5|5235.5|5235.5|5228.46|5228.46|0
1737363900000|2025-01-20 09:05:00|5235.24|5235.24|5232.65|5232.65|5237.13|5237.13|5232.65|5232.65|0
1737364200000|2025-01-20 09:10:00|5232.32|5232.32|5234.33|5234.33|5234.33|5234.33|5231.33|5231.33|0
1737364500000|2025-01-20 09:15:00|5234.66|5234.66|5230.37|5230.37|5234.66|5234.66|5230.37|5230.37|0
1737364800000|2025-01-20 09:20:00|5230.26|5230.26|5229.75|5229.75|5230.32|5230.32|5227.37|5227.37|0
1737365100000|2025-01-20 09:25:00|5229.93|5229.93|5229.27|5229.27|5230.26|5230.26|5228.71|5228.71|0
1737365400000|2025-01-20 09:30:00|5229.4|5229.4|5229.15|5229.15|5231.87|5231.87|5229.15|5229.15|0
1737365700000|2025-01-20 09:35:00|5229.49|5229.49|5228.95|5228.95|5230.03|5230.03|5228.1|5228.1|0
1737366000000|2025-01-20 09:40:00|5228.69|5228.69|5223.79|5223.79|5228.69|5228.69|5223.54|5223.54|0
1737366300000|2025-01-20 09:45:00|5224.14|5224.14|5224.77|5224.77|5226.9|5226.9|5224.14|5224.14|0
1737366600000|2025-01-20 09:50:00|5224.44|5224.44|5223.42|5223.42|5226.15|5226.15|5223.42|5223.42|0
1737366900000|2025-01-20 09:55:00|5223.3|5223.3|5220.85|5220.85|5223.88|5223.88|5220.18|5220.18|0
1737367200000|2025-01-20 10:00:00|5220.63|5220.63|5223.33|5223.33|5225.15|5225.15|5219.7|5219.7|0
1737367500000|2025-01-20 10:05:00|5223.2|5223.2|5219.09|5219.09|5223.78|5223.78|5218.58|5218.58|0
1737367800000|2025-01-20 10:10:00|5219.42|5219.42|5218.81|5218.81|5220.32|5220.32|5217.15|5217.15|0
1737368100000|2025-01-20 10:15:00|5218.94|5218.94|5222.69|5222.69|5222.69|5222.69|5218.76|5218.76|0
1737368400000|2025-01-20 10:20:00|5222.36|5222.36|5228.54|5228.54|5228.54|5228.54|5222.36|5222.36|0
1737368700000|2025-01-20 10:25:00|5228.41|5228.41|5228.05|5228.05|5228.59|5228.59|5226.1|5226.1|0
1737369000000|2025-01-20 10:30:00|5228.38|5228.38|5229.09|5229.09|5229.09|5229.09|5226.45|5226.45|0
1737369300000|2025-01-20 10:35:00|5229.22|5229.22|5232.54|5232.54|5232.73|5232.73|5229.11|5229.11|0
1737369600000|2025-01-20 10:40:00|5232.48|5232.48|5230.82|5230.82|5232.76|5232.76|5230.82|5230.82|0
1737369900000|2025-01-20 10:45:00|5230.95|5230.95|5227.97|5227.97|5230.95|5230.95|5227.97|5227.97|0
1737370200000|2025-01-20 10:50:00|5227.84|5227.84|5226.83|5226.83|5228.48|5228.48|5226.83|5226.83|0
1737370500000|2025-01-20 10:55:00|5227.16|5227.16|5229.65|5229.65|5230.65|5230.65|5227.16|5227.16|0
1737370800000|2025-01-20 11:00:00|5229.98|5229.98|5229.7|5229.7|5230.67|5230.67|5228.5|5228.5|0
1737371100000|2025-01-20 11:05:00|5229.84|5229.84|5229.66|5229.66|5230.1|5230.1|5228.85|5228.85|0
1737371400000|2025-01-20 11:10:00|5229.4|5229.4|5230.03|5230.03|5230.18|5230.18|5229.07|5229.07|0
1737371700000|2025-01-20 11:15:00|5229.36|5229.36|5227.95|5227.95|5230.25|5230.25|5227.69|5227.69|0
1737372000000|2025-01-20 11:20:00|5228.08|5228.08|5228.9|5228.9|5229.84|5229.84|5228.08|5228.08|0
1737372300000|2025-01-20 11:25:00|5228.64|5228.64|5226.47|5226.47|5228.64|5228.64|5226.47|5226.47|0
1737372600000|2025-01-20 11:30:00|5226.74|5226.74|5228.4|5228.4|5228.4|5228.4|5225.15|5225.15|0
1737372900000|2025-01-20 11:35:00|5228.53|5228.53|5228.69|5228.69|5229.47|5229.47|5228.53|5228.53|0
1737373200000|2025-01-20 11:40:00|5228.36|5228.36|5228.92|5228.92|5229.19|5229.19|5227.92|5227.92|0
1737373500000|2025-01-20 11:45:00|5228.59|5228.59|5228.74|5228.74|5229.14|5229.14|5228.05|5228.05|0
1737373800000|2025-01-20 11:50:00|5228.6|5228.6|5228.79|5228.79|5229.72|5229.72|5228.14|5228.14|0
1737374100000|2025-01-20 11:55:00|5228.34|5228.34|5226.85|5226.85|5228.57|5228.57|5226.38|5226.38|0
1737374400000|2025-01-20 12:00:00|5226.98|5226.98|5226.19|5226.19|5227.7|5227.7|5226.19|5226.19|0
1737374700000|2025-01-20 12:05:00|5226.52|5226.52|5228.09|5228.09|5229.44|5229.44|5226.52|5226.52|0
1737375000000|2025-01-20 12:10:00|5227.76|5227.76|5226.56|5226.56|5229.25|5229.25|5226.56|5226.56|0
1737375300000|2025-01-20 12:15:00|5226.22|5226.22|5225.56|5225.56|5226.41|5226.41|5225.17|5225.17|0
1737375600000|2025-01-20 12:20:00|5225.23|5225.23|5225.9|5225.9|5226.16|5226.16|5223.04|5223.04|0
1737375900000|2025-01-20 12:25:00|5225.57|5225.57|5226.52|5226.52|5226.52|5226.52|5224.67|5224.67|0
1737376200000|2025-01-20 12:30:00|5226.18|5226.18|5227.05|5227.05|5227.18|5227.18|5225.85|5225.85|0
1737376500000|2025-01-20 12:35:00|5226.72|5226.72|5227.42|5227.42|5228.09|5228.09|5226.19|5226.19|0
1737376800000|2025-01-20 12:40:00|5226.96|5226.96|5230.14|5230.14|5230.14|5230.14|5226.96|5226.96|0
1737377100000|2025-01-20 12:45:00|5230.75|5230.75|5227.11|5227.11|5231.29|5231.29|5227.11|5227.11|0
1737377400000|2025-01-20 12:50:00|5226.66|5226.66|5223.19|5223.19|5226.66|5226.66|5222.52|5222.52|0
1737377700000|2025-01-20 12:55:00|5222.96|5222.96|5222.81|5222.81|5224.25|5224.25|5222.23|5222.23|0
1737378000000|2025-01-20 13:00:00|5222.88|5222.88|5221.78|5221.78|5222.93|5222.93|5221.43|5221.43|0
1737378300000|2025-01-20 13:05:00|5221.91|5221.91|5223.8|5223.8|5224.57|5224.57|5221.91|5221.91|0
1737378600000|2025-01-20 13:10:00|5224.13|5224.13|5226.74|5226.74|5226.92|5226.92|5223.79|5223.79|0
1737378900000|2025-01-20 13:15:00|5226.41|5226.41|5225.09|5225.09|5226.87|5226.87|5225.09|5225.09|0
1737379200000|2025-01-20 13:20:00|5224.91|5224.91|5225.01|5225.01|5225.8|5225.8|5223.28|5223.28|0
1737379500000|2025-01-20 13:25:00|5224.95|5224.95|5224.05|5224.05|5225.74|5225.74|5222.97|5222.97|0
1737379800000|2025-01-20 13:30:00|5223.23|5223.23|5225.5|5225.5|5230.44|5230.44|5222.71|5222.71|0
1737380100000|2025-01-20 13:35:00|5225.11|5225.11|5219.78|5219.78|5226.53|5226.53|5218.06|5218.06|0
1737380400000|2025-01-20 13:40:00|5220.11|5220.11|5221.8|5221.8|5222.04|5222.04|5218.01|5218.01|0
1737380700000|2025-01-20 13:45:00|5222.13|5222.13|5221.32|5221.32|5226.9|5226.9|5221.32|5221.32|0
1737381000000|2025-01-20 13:50:00|5220.99|5220.99|5224.53|5224.53|5224.53|5224.53|5219.72|5219.72|0
1737381300000|2025-01-20 13:55:00|5224.2|5224.2|5228.46|5228.46|5229.24|5229.24|5224.07|5224.07|0
1737381600000|2025-01-20 14:00:00|5228.32|5228.32|5230.67|5230.67|5231.75|5231.75|5228.1|5228.1|0
1737381900000|2025-01-20 14:05:00|5230.89|5230.89|5226.1|5226.1|5230.89|5230.89|5225.58|5225.58|0
1737382200000|2025-01-20 14:10:00|5226.35|5226.35|5218.61|5218.61|5226.43|5226.43|5218.4|5218.4|0
1737382500000|2025-01-20 14:15:00|5218.94|5218.94|5220.96|5220.96|5220.96|5220.96|5216.25|5216.25|0
1737382800000|2025-01-20 14:20:00|5220.83|5220.83|5222.03|5222.03|5223.61|5223.61|5220.4|5220.4|0
1737383100000|2025-01-20 14:25:00|5222.16|5222.16|5231.5|5231.5|5231.85|5231.85|5222.06|5222.06|0
1737383400000|2025-01-20 14:30:00|5231.76|5231.76|5228.72|5228.72|5231.76|5231.76|5222.2|5222.2|0
1737383700000|2025-01-20 14:35:00|5228.85|5228.85|5227.93|5227.93|5229.18|5229.18|5225.31|5225.31|0
1737384000000|2025-01-20 14:40:00|5227.6|5227.6|5229.65|5229.65|5231.4|5231.4|5227.6|5227.6|0
1737384300000|2025-01-20 14:45:00|5229.98|5229.98|5228.01|5228.01|5229.98|5229.98|5226.09|5226.09|0
1737384600000|2025-01-20 14:50:00|5227.89|5227.89|5231.64|5231.64|5231.91|5231.91|5226.27|5226.27|0
1737384900000|2025-01-20 14:55:00|5231.86|5231.86|5234.38|5234.38|5234.85|5234.85|5230.71|5230.71|0
1737385200000|2025-01-20 15:00:00|5234.05|5234.05|5230.52|5230.52|5234.38|5234.38|5228.6|5228.6|0
1737385500000|2025-01-20 15:05:00|5230.19|5230.19|5230.45|5230.45|5232.34|5232.34|5228.98|5228.98|0
1737385800000|2025-01-20 15:10:00|5230.11|5230.11|5232.52|5232.52|5233.73|5233.73|5230.11|5230.11|0
1737386100000|2025-01-20 15:15:00|5231.86|5231.86|5227.5|5227.5|5232.16|5232.16|5226.83|5226.83|0
1737386400000|2025-01-20 15:20:00|5227.17|5227.17|5221.66|5221.66|5227.17|5227.17|5221.66|5221.66|0
1737386700000|2025-01-20 15:25:00|5221.99|5221.99|5226.61|5226.61|5227.21|5227.21|5221.73|5221.73|0
1737387000000|2025-01-20 15:30:00|5226.28|5226.28|5222.91|5222.91|5226.28|5226.28|5222.91|5222.91|0
1737387300000|2025-01-20 15:35:00|5222.58|5222.58|5223.1|5223.1|5223.43|5223.43|5220.91|5220.91|0
1737387600000|2025-01-20 15:40:00|5222.77|5222.77|5221.83|5221.83|5223.79|5223.79|5221.56|5221.56|0
1737387900000|2025-01-20 15:45:00|5222.16|5222.16|5220.15|5220.15|5222.17|5222.17|5218.77|5218.77|0
1737388200000|2025-01-20 15:50:00|5219.82|5219.82|5219.83|5219.83|5220.84|5220.84|5218.91|5218.91|0
1737388500000|2025-01-20 15:55:00|5219.69|5219.69|5217.95|5217.95|5220.11|5220.11|5217.54|5217.54|0
1737388800000|2025-01-20 16:00:00|5218.29|5218.29|5219|5219|5220.88|5220.88|5218.08|5218.08|0
1737389100000|2025-01-20 16:05:00|5218.67|5218.67|5218.05|5218.05|5220.27|5220.27|5218.05|5218.05|0
1737389400000|2025-01-20 16:10:00|5218.38|5218.38|5218.28|5218.28|5218.98|5218.98|5216.23|5216.23|0
1737389700000|2025-01-20 16:15:00|5218.29|5218.29|5216.9|5216.9|5218.29|5218.29|5216.63|5216.63|0
1737390000000|2025-01-20 16:20:00|5217.09|5217.09|5215.28|5215.28|5218.08|5218.08|5215.25|5215.25|0
1737390300000|2025-01-20 16:25:00|5215.51|5215.51|5218.34|5218.34|5219.66|5219.66|5214.89|5214.89|0
1737447300000|2025-01-21 08:15:00|5284.64|5284.64|5280.84|5280.84|5284.64|5284.64|5278.89|5278.89|0
1737447600000|2025-01-21 08:20:00|5280.88|5280.88|5276.92|5276.92|5281.38|5281.38|5276.76|5276.76|0
1737447900000|2025-01-21 08:25:00|5277.31|5277.31|5281.12|5281.12|5281.42|5281.42|5275.72|5275.72|0
1737448200000|2025-01-21 08:30:00|5281.13|5281.13|5288.42|5288.42|5288.8|5288.8|5281.13|5281.13|0
1737448500000|2025-01-21 08:35:00|5288.65|5288.65|5282.85|5282.85|5289.78|5289.78|5282.85|5282.85|0
1737448800000|2025-01-21 08:40:00|5282.28|5282.28|5281.61|5281.61|5282.28|5282.28|5278.89|5278.89|0
1737449100000|2025-01-21 08:45:00|5280.62|5280.62|5281.37|5281.37|5282.92|5282.92|5278.12|5278.12|0
1737449400000|2025-01-21 08:50:00|5281.04|5281.04|5278.08|5278.08|5281.04|5281.04|5277.42|5277.42|0
1737449700000|2025-01-21 08:55:00|5278.26|5278.26|5271.99|5271.99|5278.26|5278.26|5271.44|5271.44|0
1737450000000|2025-01-21 09:00:00|5271.66|5271.66|5277.12|5277.12|5277.12|5277.12|5270.15|5270.15|0
1737450300000|2025-01-21 09:05:00|5276.98|5276.98|5276.24|5276.24|5280.3|5280.3|5276.24|5276.24|0
1737450600000|2025-01-21 09:10:00|5275.91|5275.91|5272.57|5272.57|5276.35|5276.35|5271.73|5271.73|0
1737450900000|2025-01-21 09:15:00|5272.2|5272.2|5270.24|5270.24|5272.94|5272.94|5269.8|5269.8|0
1737451200000|2025-01-21 09:20:00|5270.06|5270.06|5262.96|5262.96|5270.28|5270.28|5262.96|5262.96|0
1737451500000|2025-01-21 09:25:00|5263.96|5263.96|5267.81|5267.81|5268.58|5268.58|5263.44|5263.44|0
1737451800000|2025-01-21 09:30:00|5267.48|5267.48|5268.72|5268.72|5268.72|5268.72|5264.96|5264.96|0
1737452100000|2025-01-21 09:35:00|5268.7|5268.7|5265.71|5265.71|5268.7|5268.7|5265.39|5265.39|0
1737452400000|2025-01-21 09:40:00|5265.58|5265.58|5263.21|5263.21|5266.33|5266.33|5262.48|5262.48|0
1737452700000|2025-01-21 09:45:00|5263.48|5263.48|5267.55|5267.55|5267.88|5267.88|5262.3|5262.3|0
1737453000000|2025-01-21 09:50:00|5267.42|5267.42|5269.68|5269.68|5270.47|5270.47|5266.62|5266.62|0
1737453300000|2025-01-21 09:55:00|5268.96|5268.96|5269.7|5269.7|5270.61|5270.61|5268.96|5268.96|0
1737453600000|2025-01-21 10:00:00|5269.44|5269.44|5268.56|5268.56|5270.22|5270.22|5267.32|5267.32|0
1737453900000|2025-01-21 10:05:00|5268.44|5268.44|5269.54|5269.54|5270.88|5270.88|5266.97|5266.97|0
1737454200000|2025-01-21 10:10:00|5269.14|5269.14|5266.56|5266.56|5269.14|5269.14|5266.56|5266.56|0
1737454500000|2025-01-21 10:15:00|5266.33|5266.33|5263.64|5263.64|5266.56|5266.56|5261.99|5261.99|0
1737454800000|2025-01-21 10:20:00|5263.51|5263.51|5260.4|5260.4|5263.78|5263.78|5260.3|5260.3|0
1737455100000|2025-01-21 10:25:00|5259.96|5259.96|5259.15|5259.15|5261.13|5261.13|5259.15|5259.15|0
1737455400000|2025-01-21 10:30:00|5259.28|5259.28|5262.91|5262.91|5263.91|5263.91|5259.25|5259.25|0
1737455700000|2025-01-21 10:35:00|5262.66|5262.66|5258.87|5258.87|5263.2|5263.2|5258.87|5258.87|0
1737456000000|2025-01-21 10:40:00|5258.36|5258.36|5257.52|5257.52|5258.71|5258.71|5254.8|5254.8|0
1737456300000|2025-01-21 10:45:00|5258.08|5258.08|5258.43|5258.43|5260.21|5260.21|5257.76|5257.76|0
1737456600000|2025-01-21 10:50:00|5258.65|5258.65|5259.23|5259.23|5259.81|5259.81|5258.2|5258.2|0
1737456900000|2025-01-21 10:55:00|5259|5259|5255.94|5255.94|5260.31|5260.31|5255.94|5255.94|0
1737457200000|2025-01-21 11:00:00|5256.07|5256.07|5258.75|5258.75|5260.97|5260.97|5256.07|5256.07|0
1737457500000|2025-01-21 11:05:00|5259.34|5259.34|5260.69|5260.69|5260.91|5260.91|5256.96|5256.96|0
1737457800000|2025-01-21 11:10:00|5261.01|5261.01|5260.53|5260.53|5261.23|5261.23|5259.05|5259.05|0
1737458100000|2025-01-21 11:15:00|5260.31|5260.31|5263.97|5263.97|5264.64|5264.64|5260.31|5260.31|0
1737458400000|2025-01-21 11:20:00|5263.71|5263.71|5261.63|5261.63|5263.71|5263.71|5260.17|5260.17|0
1737458700000|2025-01-21 11:25:00|5261.97|5261.97|5260.12|5260.12|5262.71|5262.71|5260.12|5260.12|0
1737459000000|2025-01-21 11:30:00|5259.73|5259.73|5261.22|5261.22|5261.77|5261.77|5259.56|5259.56|0
1737459300000|2025-01-21 11:35:00|5261.35|5261.35|5261.39|5261.39|5261.39|5261.39|5259.6|5259.6|0
1737459600000|2025-01-21 11:40:00|5261.52|5261.52|5262.45|5262.45|5263.77|5263.77|5261.27|5261.27|0
1737459900000|2025-01-21 11:45:00|5261.46|5261.46|5262.19|5262.19|5262.19|5262.19|5260.88|5260.88|0
1737460200000|2025-01-21 11:50:00|5261.86|5261.86|5261.4|5261.4|5262.61|5262.61|5260.89|5260.89|0
1737460500000|2025-01-21 11:55:00|5261.62|5261.62|5262.88|5262.88|5263.15|5263.15|5261.3|5261.3|0
1737460800000|2025-01-21 12:00:00|5262.22|5262.22|5257.96|5257.96|5262.99|5262.99|5257.04|5257.04|0
1737461100000|2025-01-21 12:05:00|5258|5258|5260.39|5260.39|5261.52|5261.52|5257.86|5257.86|0
1737461400000|2025-01-21 12:10:00|5260.06|5260.06|5260.03|5260.03|5261.19|5261.19|5258.99|5258.99|0
1737461700000|2025-01-21 12:15:00|5259.7|5259.7|5260|5260|5260.15|5260.15|5259.16|5259.16|0
1737462000000|2025-01-21 12:20:00|5259.78|5259.78|5255.99|5255.99|5259.91|5259.91|5255.99|5255.99|0
1737462300000|2025-01-21 12:25:00|5255.66|5255.66|5257.37|5257.37|5258.09|5258.09|5255.12|5255.12|0
1737462600000|2025-01-21 12:30:00|5257.04|5257.04|5257.34|5257.34|5258.06|5258.06|5255.36|5255.36|0
1737462900000|2025-01-21 12:35:00|5257.47|5257.47|5258.12|5258.12|5259.07|5259.07|5257.38|5257.38|0
1737463200000|2025-01-21 12:40:00|5257.79|5257.79|5255.71|5255.71|5258.98|5258.98|5255.71|5255.71|0
1737463500000|2025-01-21 12:45:00|5255.57|5255.57|5255.93|5255.93|5257.52|5257.52|5255.02|5255.02|0
1737463800000|2025-01-21 12:50:00|5255.87|5255.87|5255.31|5255.31|5256.13|5256.13|5255.21|5255.21|0
1737464100000|2025-01-21 12:55:00|5255.44|5255.44|5257.45|5257.45|5257.92|5257.92|5255.44|5255.44|0
1737464400000|2025-01-21 13:00:00|5257.12|5257.12|5255.61|5255.61|5257.19|5257.19|5255.06|5255.06|0
1737464700000|2025-01-21 13:05:00|5255.48|5255.48|5257.3|5257.3|5257.63|5257.63|5254.2|5254.2|0
1737465000000|2025-01-21 13:10:00|5256.64|5256.64|5259.53|5259.53|5259.53|5259.53|5256.31|5256.31|0
1737465300000|2025-01-21 13:15:00|5258.41|5258.41|5260.69|5260.69|5261.38|5261.38|5258.06|5258.06|0
1737465600000|2025-01-21 13:20:00|5260.82|5260.82|5261.66|5261.66|5263.65|5263.65|5260.82|5260.82|0
1737465900000|2025-01-21 13:25:00|5261.39|5261.39|5266.7|5266.7|5266.7|5266.7|5261.39|5261.39|0
1737466200000|2025-01-21 13:30:00|5266.89|5266.89|5264.51|5264.51|5267.14|5267.14|5264.19|5264.19|0
1737466500000|2025-01-21 13:35:00|5264.74|5264.74|5264.9|5264.9|5265.12|5265.12|5262.9|5262.9|0
1737466800000|2025-01-21 13:40:00|5265.88|5265.88|5262.32|5262.32|5268.43|5268.43|5262.19|5262.19|0
1737467100000|2025-01-21 13:45:00|5262.65|5262.65|5262.46|5262.46|5264.23|5264.23|5261.65|5261.65|0
1737467400000|2025-01-21 13:50:00|5262.23|5262.23|5267.08|5267.08|5267.08|5267.08|5261.77|5261.77|0
1737467700000|2025-01-21 13:55:00|5266.85|5266.85|5267.08|5267.08|5267.41|5267.41|5265.4|5265.4|0
1737468000000|2025-01-21 14:00:00|5266.94|5266.94|5265.44|5265.44|5267.34|5267.34|5263.95|5263.95|0
1737468300000|2025-01-21 14:05:00|5265.11|5265.11|5261.05|5261.05|5265.44|5265.44|5261.05|5261.05|0
1737468600000|2025-01-21 14:10:00|5260.59|5260.59|5260.5|5260.5|5261.14|5261.14|5258.69|5258.69|0
1737468900000|2025-01-21 14:15:00|5260.37|5260.37|5256.37|5256.37|5260.37|5260.37|5255.97|5255.97|0
1737469200000|2025-01-21 14:20:00|5256.24|5256.24|5258.23|5258.23|5258.93|5258.93|5255.45|5255.45|0
1737469500000|2025-01-21 14:25:00|5258.56|5258.56|5259.08|5259.08|5263.25|5263.25|5257.57|5257.57|0
1737469800000|2025-01-21 14:30:00|5258.94|5258.94|5252.91|5252.91|5259.81|5259.81|5251.63|5251.63|0
1737470100000|2025-01-21 14:35:00|5252.77|5252.77|5246.03|5246.03|5254.66|5254.66|5246.03|5246.03|0
1737470400000|2025-01-21 14:40:00|5245.65|5245.65|5256.39|5256.39|5256.62|5256.62|5245.65|5245.65|0
1737470700000|2025-01-21 14:45:00|5256.72|5256.72|5259.1|5259.1|5260.24|5260.24|5254.95|5254.95|0
1737471000000|2025-01-21 14:50:00|5258.96|5258.96|5258.09|5258.09|5260.13|5260.13|5256.97|5256.97|0
1737471300000|2025-01-21 14:55:00|5258.14|5258.14|5256.58|5256.58|5260.5|5260.5|5255.09|5255.09|0
1737471600000|2025-01-21 15:00:00|5256.76|5256.76|5256.95|5256.95|5257.3|5257.3|5254.23|5254.23|0
1737471900000|2025-01-21 15:05:00|5256.61|5256.61|5263.36|5263.36|5263.36|5263.36|5256.47|5256.47|0
1737472200000|2025-01-21 15:10:00|5263.03|5263.03|5258.02|5258.02|5263.63|5263.63|5257.68|5257.68|0
1737472500000|2025-01-21 15:15:00|5258.15|5258.15|5256.5|5256.5|5262.2|5262.2|5256.13|5256.13|0
1737472800000|2025-01-21 15:20:00|5256.47|5256.47|5252.73|5252.73|5256.47|5256.47|5251.94|5251.94|0
1737473100000|2025-01-21 15:25:00|5252.87|5252.87|5255.99|5255.99|5256.92|5256.92|5252.87|5252.87|0
1737473400000|2025-01-21 15:30:00|5255.77|5255.77|5252.92|5252.92|5255.77|5255.77|5252.05|5252.05|0
1737473700000|2025-01-21 15:35:00|5252.88|5252.88|5254.55|5254.55|5255.38|5255.38|5251.95|5251.95|0
1737474000000|2025-01-21 15:40:00|5254.22|5254.22|5255.11|5255.11|5256.15|5256.15|5253.61|5253.61|0
1737474300000|2025-01-21 15:45:00|5254.31|5254.31|5249.13|5249.13|5254.78|5254.78|5249.13|5249.13|0
1737474600000|2025-01-21 15:50:00|5249|5249|5241.85|5241.85|5249.13|5249.13|5241.3|5241.3|0
1737474900000|2025-01-21 15:55:00|5242.18|5242.18|5246.95|5246.95|5247.91|5247.91|5241.18|5241.18|0
1737475200000|2025-01-21 16:00:00|5246.82|5246.82|5249.2|5249.2|5249.92|5249.92|5245.52|5245.52|0
1737475500000|2025-01-21 16:05:00|5248.87|5248.87|5252.9|5252.9|5253.23|5253.23|5248.56|5248.56|0
1737475800000|2025-01-21 16:10:00|5252.56|5252.56|5258.25|5258.25|5260.21|5260.21|5252.56|5252.56|0
1737476100000|2025-01-21 16:15:00|5258.57|5258.57|5259.04|5259.04|5259.8|5259.8|5257.32|5257.32|0
1737476400000|2025-01-21 16:20:00|5258.81|5258.81|5262.06|5262.06|5263.1|5263.1|5258.14|5258.14|0
1737476700000|2025-01-21 16:25:00|5261.94|5261.94|5263.17|5263.17|5263.49|5263.49|5260.11|5260.11|0
1737533700000|2025-01-22 08:15:00|5254.52|5254.52|5260.19|5260.19|5260.24|5260.24|5254.52|5254.52|0
1737534000000|2025-01-22 08:20:00|5260.45|5260.45|5260.03|5260.03|5262.07|5262.07|5259.68|5259.68|0
1737534300000|2025-01-22 08:25:00|5259.85|5259.85|5261.7|5261.7|5261.7|5261.7|5256.8|5256.8|0
1737534600000|2025-01-22 08:30:00|5262.06|5262.06|5264.62|5264.62|5270.78|5270.78|5262.06|5262.06|0
1737534900000|2025-01-22 08:35:00|5264.95|5264.95|5264.53|5264.53|5265.68|5265.68|5260.74|5260.74|0
1737535200000|2025-01-22 08:40:00|5264.28|5264.28|5267.19|5267.19|5267.19|5267.19|5262.36|5262.36|0
1737535500000|2025-01-22 08:45:00|5267.42|5267.42|5268.63|5268.63|5269.86|5269.86|5266.99|5266.99|0
1737535800000|2025-01-22 08:50:00|5268.41|5268.41|5270.24|5270.24|5270.24|5270.24|5267.18|5267.18|0
1737536100000|2025-01-22 08:55:00|5270.21|5270.21|5270.32|5270.32|5270.76|5270.76|5268.57|5268.57|0
1737536400000|2025-01-22 09:00:00|5269.65|5269.65|5273.3|5273.3|5274.74|5274.74|5268.97|5268.97|0
1737536700000|2025-01-22 09:05:00|5273.96|5273.96|5274.5|5274.5|5277.06|5277.06|5272.59|5272.59|0
1737537000000|2025-01-22 09:10:00|5274.64|5274.64|5282.4|5282.4|5282.4|5282.4|5274.64|5274.64|0
1737537300000|2025-01-22 09:15:00|5282.41|5282.41|5287.61|5287.61|5287.88|5287.88|5281.88|5281.88|0
1737537600000|2025-01-22 09:20:00|5286.94|5286.94|5285.54|5285.54|5288.17|5288.17|5284.03|5284.03|0
1737537900000|2025-01-22 09:25:00|5285.87|5285.87|5283.5|5283.5|5285.87|5285.87|5281.96|5281.96|0
1737538200000|2025-01-22 09:30:00|5283.63|5283.63|5281.26|5281.26|5284.74|5284.74|5280.92|5280.92|0
1737538500000|2025-01-22 09:35:00|5281.48|5281.48|5283.33|5283.33|5283.33|5283.33|5277.84|5277.84|0
1737538800000|2025-01-22 09:40:00|5283.55|5283.55|5281.78|5281.78|5283.55|5283.55|5278.76|5278.76|0
1737539100000|2025-01-22 09:45:00|5281.45|5281.45|5282.13|5282.13|5282.67|5282.67|5280.69|5280.69|0
1737539400000|2025-01-22 09:50:00|5282|5282|5281.89|5281.89|5284.28|5284.28|5281.28|5281.28|0
1737539700000|2025-01-22 09:55:00|5282.02|5282.02|5287.1|5287.1|5287.1|5287.1|5282.02|5282.02|0
1737540000000|2025-01-22 10:00:00|5287.23|5287.23|5281.19|5281.19|5287.68|5287.68|5280.81|5280.81|0
1737540300000|2025-01-22 10:05:00|5281.31|5281.31|5278.74|5278.74|5281.97|5281.97|5277.23|5277.23|0
1737540600000|2025-01-22 10:10:00|5279.14|5279.14|5281.22|5281.22|5282.49|5282.49|5278.78|5278.78|0
1737540900000|2025-01-22 10:15:00|5281.55|5281.55|5282.21|5282.21|5282.47|5282.47|5280.81|5280.81|0
1737541200000|2025-01-22 10:20:00|5282.34|5282.34|5284.5|5284.5|5287.97|5287.97|5282.34|5282.34|0
1737541500000|2025-01-22 10:25:00|5284.63|5284.63|5283.45|5283.45|5284.75|5284.75|5283.24|5283.24|0
1737541800000|2025-01-22 10:30:00|5283.11|5283.11|5284.02|5284.02|5284.11|5284.11|5282.22|5282.22|0
1737542100000|2025-01-22 10:35:00|5283.96|5283.96|5287.84|5287.84|5292.58|5292.58|5283.24|5283.24|0
1737542400000|2025-01-22 10:40:00|5288.28|5288.28|5288.66|5288.66|5290.27|5290.27|5287.15|5287.15|0
1737542700000|2025-01-22 10:45:00|5288.53|5288.53|5289.63|5289.63|5289.63|5289.63|5286.78|5286.78|0
1737543000000|2025-01-22 10:50:00|5289.5|5289.5|5291.46|5291.46|5291.8|5291.8|5289.18|5289.18|0
1737543300000|2025-01-22 10:55:00|5291.19|5291.19|5290.14|5290.14|5292.56|5292.56|5289.84|5289.84|0
1737543600000|2025-01-22 11:00:00|5289.8|5289.8|5292.06|5292.06|5292.87|5292.87|5289.47|5289.47|0
1737543900000|2025-01-22 11:05:00|5291.93|5291.93|5294.08|5294.08|5295.1|5295.1|5291.93|5291.93|0
1737544200000|2025-01-22 11:10:00|5294.14|5294.14|5292.74|5292.74|5297.03|5297.03|5292.74|5292.74|0
1737544500000|2025-01-22 11:15:00|5292.61|5292.61|5291.59|5291.59|5292.9|5292.9|5289.74|5289.74|0
1737544800000|2025-01-22 11:20:00|5291.26|5291.26|5289.42|5289.42|5291.37|5291.37|5288.36|5288.36|0
1737545100000|2025-01-22 11:25:00|5289.09|5289.09|5289.31|5289.31|5289.56|5289.56|5288.4|5288.4|0
1737545400000|2025-01-22 11:30:00|5289.44|5289.44|5286.08|5286.08|5289.44|5289.44|5285.29|5285.29|0
1737545700000|2025-01-22 11:35:00|5285.75|5285.75|5285.58|5285.58|5285.88|5285.88|5283.39|5283.39|0
1737546000000|2025-01-22 11:40:00|5285.72|5285.72|5284.1|5284.1|5286.6|5286.6|5284.1|5284.1|0
1737546300000|2025-01-22 11:45:00|5284.32|5284.32|5279.84|5279.84|5285.2|5285.2|5279.84|5279.84|0
1737546600000|2025-01-22 11:50:00|5280.5|5280.5|5279.61|5279.61|5281.95|5281.95|5279.61|5279.61|0
1737546900000|2025-01-22 11:55:00|5279.48|5279.48|5279.18|5279.18|5280.06|5280.06|5277.82|5277.82|0
1737547200000|2025-01-22 12:00:00|5278.95|5278.95|5279.13|5279.13|5279.26|5279.26|5277.46|5277.46|0
1737547500000|2025-01-22 12:05:00|5278.8|5278.8|5276.84|5276.84|5279.61|5279.61|5276.02|5276.02|0
1737547800000|2025-01-22 12:10:00|5276.97|5276.97|5277.3|5277.3|5279.28|5279.28|5276.24|5276.24|0
1737548100000|2025-01-22 12:15:00|5277.26|5277.26|5275.46|5275.46|5277.26|5277.26|5274.81|5274.81|0
1737548400000|2025-01-22 12:20:00|5275.59|5275.59|5278.93|5278.93|5279.26|5279.26|5274.59|5274.59|0
1737548700000|2025-01-22 12:25:00|5278.75|5278.75|5277.21|5277.21|5278.75|5278.75|5275.39|5275.39|0
1737549000000|2025-01-22 12:30:00|5277.02|5277.02|5276.49|5276.49|5277.34|5277.34|5276.07|5276.07|0
1737549300000|2025-01-22 12:35:00|5276.36|5276.36|5276.89|5276.89|5277.11|5277.11|5275.22|5275.22|0
1737549600000|2025-01-22 12:40:00|5277.02|5277.02|5272.65|5272.65|5277.82|5277.82|5272.65|5272.65|0
1737549900000|2025-01-22 12:45:00|5272.42|5272.42|5272.74|5272.74|5273.46|5273.46|5270.35|5270.35|0
1737550200000|2025-01-22 12:50:00|5272.87|5272.87|5273.21|5273.21|5274.19|5274.19|5272.46|5272.46|0
1737550500000|2025-01-22 12:55:00|5273.54|5273.54|5271.14|5271.14|5275.61|5275.61|5271.14|5271.14|0
1737550800000|2025-01-22 13:00:00|5270.34|5270.34|5270.04|5270.04|5270.68|5270.68|5268.53|5268.53|0
1737551100000|2025-01-22 13:05:00|5269.71|5269.71|5268.61|5268.61|5272.53|5272.53|5268.35|5268.35|0
1737551400000|2025-01-22 13:10:00|5268.74|5268.74|5267.72|5267.72|5269.14|5269.14|5265.42|5265.42|0
1737551700000|2025-01-22 13:15:00|5267.46|5267.46|5263.95|5263.95|5267.46|5267.46|5263.73|5263.73|0
1737552000000|2025-01-22 13:20:00|5264.28|5264.28|5264.48|5264.48|5264.67|5264.67|5261.83|5261.83|0
1737552300000|2025-01-22 13:25:00|5264.75|5264.75|5265.27|5265.27|5265.83|5265.83|5264.48|5264.48|0
1737552600000|2025-01-22 13:30:00|5265.14|5265.14|5263.72|5263.72|5266.24|5266.24|5263.49|5263.49|0
1737552900000|2025-01-22 13:35:00|5263.46|5263.46|5261.91|5261.91|5263.46|5263.46|5259.56|5259.56|0
1737553200000|2025-01-22 13:40:00|5262.04|5262.04|5262.51|5262.51|5264.09|5264.09|5260.96|5260.96|0
1737553500000|2025-01-22 13:45:00|5263.51|5263.51|5263.11|5263.11|5264.61|5264.61|5261.81|5261.81|0
1737553800000|2025-01-22 13:50:00|5263.24|5263.24|5259.46|5259.46|5263.24|5263.24|5259.46|5259.46|0
1737554100000|2025-01-22 13:55:00|5259.72|5259.72|5262.06|5262.06|5262.1|5262.1|5259.48|5259.48|0
1737554400000|2025-01-22 14:00:00|5262.45|5262.45|5262.38|5262.38|5264.25|5264.25|5262.38|5262.38|0
1737554700000|2025-01-22 14:05:00|5262.25|5262.25|5263.28|5263.28|5263.61|5263.61|5262.25|5262.25|0
1737555000000|2025-01-22 14:10:00|5261.71|5261.71|5257.8|5257.8|5262.75|5262.75|5257.47|5257.47|0
1737555300000|2025-01-22 14:15:00|5257.94|5257.94|5257.04|5257.04|5257.94|5257.94|5255.77|5255.77|0
1737555600000|2025-01-22 14:20:00|5256.86|5256.86|5256.27|5256.27|5259.49|5259.49|5256.27|5256.27|0
1737555900000|2025-01-22 14:25:00|5256.4|5256.4|5258.32|5258.32|5258.49|5258.49|5256.34|5256.34|0
1737556200000|2025-01-22 14:30:00|5258.45|5258.45|5257.27|5257.27|5259.71|5259.71|5250.93|5250.93|0
1737556500000|2025-01-22 14:35:00|5256.94|5256.94|5252.83|5252.83|5262.27|5262.27|5252.83|5252.83|0
1737556800000|2025-01-22 14:40:00|5253.17|5253.17|5259.86|5259.86|5261.7|5261.7|5253.17|5253.17|0
1737557100000|2025-01-22 14:45:00|5259.99|5259.99|5258.47|5258.47|5261.03|5261.03|5257.87|5257.87|0
1737557400000|2025-01-22 14:50:00|5258.24|5258.24|5252.97|5252.97|5258.24|5258.24|5250.87|5250.87|0
1737557700000|2025-01-22 14:55:00|5252.84|5252.84|5248.08|5248.08|5254.1|5254.1|5248.02|5248.02|0
1737558000000|2025-01-22 15:00:00|5247.55|5247.55|5244.18|5244.18|5247.68|5247.68|5243.18|5243.18|0
1737558300000|2025-01-22 15:05:00|5244.98|5244.98|5247.45|5247.45|5247.58|5247.58|5244.51|5244.51|0
1737558600000|2025-01-22 15:10:00|5247.32|5247.32|5249.78|5249.78|5250.13|5250.13|5244.51|5244.51|0
1737558900000|2025-01-22 15:15:00|5249.65|5249.65|5249.9|5249.9|5253.87|5253.87|5249.15|5249.15|0
1737559200000|2025-01-22 15:20:00|5249.57|5249.57|5252.63|5252.63|5254.08|5254.08|5249.57|5249.57|0
1737559500000|2025-01-22 15:25:00|5252.51|5252.51|5254.08|5254.08|5254.14|5254.14|5250.76|5250.76|0
1737559800000|2025-01-22 15:30:00|5253.95|5253.95|5255.36|5255.36|5255.42|5255.42|5253.13|5253.13|0
1737560100000|2025-01-22 15:35:00|5255.49|5255.49|5257.77|5257.77|5259.57|5259.57|5254.94|5254.94|0
1737560400000|2025-01-22 15:40:00|5257.9|5257.9|5260.2|5260.2|5260.67|5260.67|5257.9|5257.9|0
1737560700000|2025-01-22 15:45:00|5260.53|5260.53|5253.38|5253.38|5261.31|5261.31|5253.16|5253.16|0
1737561000000|2025-01-22 15:50:00|5253.51|5253.51|5257.61|5257.61|5257.94|5257.94|5251.15|5251.15|0
1737561300000|2025-01-22 15:55:00|5257.26|5257.26|5255.53|5255.53|5258.55|5258.55|5254.81|5254.81|0
1737561600000|2025-01-22 16:00:00|5255.76|5255.76|5248.21|5248.21|5255.76|5255.76|5247.28|5247.28|0
1737561900000|2025-01-22 16:05:00|5248.08|5248.08|5249.57|5249.57|5252.43|5252.43|5248.08|5248.08|0
1737562200000|2025-01-22 16:10:00|5249.39|5249.39|5244.51|5244.51|5249.44|5249.44|5243.13|5243.13|0
1737562500000|2025-01-22 16:15:00|5244.18|5244.18|5243.24|5243.24|5245.79|5245.79|5242.06|5242.06|0
1737562800000|2025-01-22 16:20:00|5243.57|5243.57|5244.51|5244.51|5245.53|5245.53|5242.72|5242.72|0
1737563100000|2025-01-22 16:25:00|5244.74|5244.74|5252.4|5252.4|5252.58|5252.58|5244.74|5244.74|0
1737620100000|2025-01-23 08:15:00|5255.35|5255.35|5247.31|5247.31|5255.35|5255.35|5247.25|5247.25|0
1737620400000|2025-01-23 08:20:00|5247.09|5247.09|5253.98|5253.98|5253.98|5253.98|5247.09|5247.09|0
1737620700000|2025-01-23 08:25:00|5253.85|5253.85|5260.02|5260.02|5261.52|5261.52|5253.25|5253.25|0
1737621000000|2025-01-23 08:30:00|5260.14|5260.14|5260.32|5260.32|5262.18|5262.18|5259.2|5259.2|0
1737621300000|2025-01-23 08:35:00|5259.98|5259.98|5264.73|5264.73|5264.73|5264.73|5259.02|5259.02|0
1737621600000|2025-01-23 08:40:00|5264.87|5264.87|5262.66|5262.66|5264.87|5264.87|5262.18|5262.18|0
1737621900000|2025-01-23 08:45:00|5262.75|5262.75|5263.66|5263.66|5265.01|5265.01|5261.66|5261.66|0
1737622200000|2025-01-23 08:50:00|5263.26|5263.26|5264.04|5264.04|5265.75|5265.75|5262.14|5262.14|0
1737622500000|2025-01-23 08:55:00|5263.71|5263.71|5261.56|5261.56|5264.75|5264.75|5261.47|5261.47|0
1737622800000|2025-01-23 09:00:00|5261.34|5261.34|5263.22|5263.22|5264.72|5264.72|5260.89|5260.89|0
1737623100000|2025-01-23 09:05:00|5263.03|5263.03|5262.48|5262.48|5265.44|5265.44|5262.36|5262.36|0
1737623400000|2025-01-23 09:10:00|5262.3|5262.3|5265.5|5265.5|5265.5|5265.5|5261.79|5261.79|0
1737623700000|2025-01-23 09:15:00|5265.73|5265.73|5265.95|5265.95|5267.87|5267.87|5265.73|5265.73|0
1737624000000|2025-01-23 09:20:00|5266.28|5266.28|5266.24|5266.24|5267.35|5267.35|5265.61|5265.61|0
1737624300000|2025-01-23 09:25:00|5265.91|5265.91|5267.66|5267.66|5270.9|5270.9|5265.55|5265.55|0
1737624600000|2025-01-23 09:30:00|5268.32|5268.32|5266.3|5266.3|5268.32|5268.32|5265.19|5265.19|0
1737624900000|2025-01-23 09:35:00|5265.96|5265.96|5263.78|5263.78|5265.98|5265.98|5263.33|5263.33|0
1737625200000|2025-01-23 09:40:00|5263.65|5263.65|5262.82|5262.82|5264.7|5264.7|5262.24|5262.24|0
1737625500000|2025-01-23 09:45:00|5263.48|5263.48|5263.46|5263.46|5266.14|5266.14|5263.27|5263.27|0
1737625800000|2025-01-23 09:50:00|5263.79|5263.79|5263.37|5263.37|5267.38|5267.38|5262.96|5262.96|0
1737626100000|2025-01-23 09:55:00|5263.15|5263.15|5265.1|5265.1|5265.13|5265.13|5261.63|5261.63|0
1737626400000|2025-01-23 10:00:00|5265.36|5265.36|5264.97|5264.97|5266.1|5266.1|5264.29|5264.29|0
1737626700000|2025-01-23 10:05:00|5264.52|5264.52|5266.23|5266.23|5266.27|5266.27|5261.9|5261.9|0
1737627000000|2025-01-23 10:10:00|5266.1|5266.1|5268.18|5268.18|5268.71|5268.71|5266.1|5266.1|0
1737627300000|2025-01-23 10:15:00|5267.96|5267.96|5268.26|5268.26|5269.75|5269.75|5267.96|5267.96|0
1737627600000|2025-01-23 10:20:00|5268.59|5268.59|5269.57|5269.57|5271.36|5271.36|5268.4|5268.4|0
1737627900000|2025-01-23 10:25:00|5269.12|5269.12|5272.3|5272.3|5272.3|5272.3|5268.8|5268.8|0
1737628200000|2025-01-23 10:30:00|5273.3|5273.3|5272.79|5272.79|5274.23|5274.23|5270.79|5270.79|0
1737628500000|2025-01-23 10:35:00|5272.33|5272.33|5270.22|5270.22|5272.46|5272.46|5269.61|5269.61|0
1737628800000|2025-01-23 10:40:00|5270.44|5270.44|5272.38|5272.38|5272.56|5272.56|5270.44|5270.44|0
1737629100000|2025-01-23 10:45:00|5272.25|5272.25|5272.79|5272.79|5273.72|5273.72|5272.25|5272.25|0
1737629400000|2025-01-23 10:50:00|5272.08|5272.08|5266.19|5266.19|5272.08|5272.08|5266.06|5266.06|0
1737629700000|2025-01-23 10:55:00|5265.86|5265.86|5266.39|5266.39|5266.72|5266.72|5265.42|5265.42|0
1737630000000|2025-01-23 11:00:00|5266.17|5266.17|5264.81|5264.81|5266.91|5266.91|5264.81|5264.81|0
1737630300000|2025-01-23 11:05:00|5264.68|5264.68|5264.03|5264.03|5266.57|5266.57|5264.03|5264.03|0
1737630600000|2025-01-23 11:10:00|5263.84|5263.84|5263.42|5263.42|5265.11|5265.11|5263.16|5263.16|0
1737630900000|2025-01-23 11:15:00|5263.19|5263.19|5261.8|5261.8|5263.53|5263.53|5261.6|5261.6|0
1737631200000|2025-01-23 11:20:00|5261.57|5261.57|5261.48|5261.48|5262.72|5262.72|5260.55|5260.55|0
1737631500000|2025-01-23 11:25:00|5261.61|5261.61|5256.99|5256.99|5261.61|5261.61|5254.95|5254.95|0
1737631800000|2025-01-23 11:30:00|5257.12|5257.12|5255.08|5255.08|5257.25|5257.25|5254.68|5254.68|0
1737632100000|2025-01-23 11:35:00|5255.2|5255.2|5255.87|5255.87|5257.37|5257.37|5254.47|5254.47|0
1737632400000|2025-01-23 11:40:00|5255.65|5255.65|5255.12|5255.12|5256.1|5256.1|5255.12|5255.12|0
1737632700000|2025-01-23 11:45:00|5254.79|5254.79|5256.39|5256.39|5256.59|5256.59|5253.34|5253.34|0
1737633000000|2025-01-23 11:50:00|5256.21|5256.21|5258.44|5258.44|5259.09|5259.09|5255.35|5255.35|0
1737633300000|2025-01-23 11:55:00|5258.04|5258.04|5251.7|5251.7|5258.68|5258.68|5251.47|5251.47|0
1737633600000|2025-01-23 12:00:00|5251.37|5251.37|5250.5|5250.5|5252.94|5252.94|5247.98|5247.98|0
1737633900000|2025-01-23 12:05:00|5250.56|5250.56|5250.87|5250.87|5251.08|5251.08|5249.87|5249.87|0
1737634200000|2025-01-23 12:10:00|5250.54|5250.54|5253.76|5253.76|5253.76|5253.76|5250.54|5250.54|0
1737634500000|2025-01-23 12:15:00|5253.43|5253.43|5254.48|5254.48|5254.68|5254.68|5253.43|5253.43|0
1737634800000|2025-01-23 12:20:00|5254.66|5254.66|5253.65|5253.65|5255.43|5255.43|5253.65|5253.65|0
1737635100000|2025-01-23 12:25:00|5253.78|5253.78|5256.65|5256.65|5256.65|5256.65|5253.32|5253.32|0
1737635400000|2025-01-23 12:30:00|5256.42|5256.42|5259.39|5259.39|5259.71|5259.71|5256.42|5256.42|0
1737635700000|2025-01-23 12:35:00|5259.66|5259.66|5257.91|5257.91|5259.66|5259.66|5256.43|5256.43|0
1737636000000|2025-01-23 12:40:00|5258.13|5258.13|5259.89|5259.89|5260.73|5260.73|5258.13|5258.13|0
1737636300000|2025-01-23 12:45:00|5259.56|5259.56|5260.48|5260.48|5260.67|5260.67|5258.05|5258.05|0
1737636600000|2025-01-23 12:50:00|5260.35|5260.35|5262.41|5262.41|5263.97|5263.97|5260.35|5260.35|0
1737636900000|2025-01-23 12:55:00|5262.28|5262.28|5262.08|5262.08|5262.28|5262.28|5261.26|5261.26|0
1737637200000|2025-01-23 13:00:00|5262.41|5262.41|5262.39|5262.39|5264.05|5264.05|5262.39|5262.39|0
1737637500000|2025-01-23 13:05:00|5262.42|5262.42|5263.36|5263.36|5263.5|5263.5|5261.46|5261.46|0
1737637800000|2025-01-23 13:10:00|5263.03|5263.03|5261.25|5261.25|5263.73|5263.73|5261.25|5261.25|0
1737638100000|2025-01-23 13:15:00|5261.12|5261.12|5259.13|5259.13|5261.15|5261.15|5258.85|5258.85|0
1737638400000|2025-01-23 13:20:00|5259.26|5259.26|5262.21|5262.21|5262.21|5262.21|5259.26|5259.26|0
1737638700000|2025-01-23 13:25:00|5261.88|5261.88|5263.78|5263.78|5264.57|5264.57|5261.88|5261.88|0
1737639000000|2025-01-23 13:30:00|5263.69|5263.69|5268.37|5268.37|5268.37|5268.37|5263.46|5263.46|0
1737639300000|2025-01-23 13:35:00|5268.11|5268.11|5271.06|5271.06|5272.01|5272.01|5268.11|5268.11|0
1737639600000|2025-01-23 13:40:00|5270.62|5270.62|5267.22|5267.22|5270.84|5270.84|5266.73|5266.73|0
1737639900000|2025-01-23 13:45:00|5267.55|5267.55|5268.08|5268.08|5268.75|5268.75|5266.78|5266.78|0
1737640200000|2025-01-23 13:50:00|5268.03|5268.03|5270.74|5270.74|5271.28|5271.28|5268.03|5268.03|0
1737640500000|2025-01-23 13:55:00|5270.97|5270.97|5273.04|5273.04|5275.11|5275.11|5270.8|5270.8|0
1737640800000|2025-01-23 14:00:00|5272.71|5272.71|5272.47|5272.47|5273.6|5273.6|5271.62|5271.62|0
1737641100000|2025-01-23 14:05:00|5272.14|5272.14|5276.97|5276.97|5277.37|5277.37|5271.88|5271.88|0
1737641400000|2025-01-23 14:10:00|5276.84|5276.84|5277.07|5277.07|5278.18|5278.18|5276|5276|0
1737641700000|2025-01-23 14:15:00|5276.88|5276.88|5275.91|5275.91|5277.99|5277.99|5275.81|5275.81|0
1737642000000|2025-01-23 14:20:00|5275.78|5275.78|5274.89|5274.89|5278.61|5278.61|5274.7|5274.7|0
1737642300000|2025-01-23 14:25:00|5274.44|5274.44|5278.1|5278.1|5279.12|5279.12|5274.33|5274.33|0
1737642600000|2025-01-23 14:30:00|5277.76|5277.76|5285.65|5285.65|5285.7|5285.7|5277.76|5277.76|0
1737642900000|2025-01-23 14:35:00|5285.52|5285.52|5286.07|5286.07|5286.74|5286.74|5283.01|5283.01|0
1737643200000|2025-01-23 14:40:00|5285.94|5285.94|5287.99|5287.99|5290.29|5290.29|5284.79|5284.79|0
1737643500000|2025-01-23 14:45:00|5286.97|5286.97|5289.39|5289.39|5293.03|5293.03|5286.86|5286.86|0
1737643800000|2025-01-23 14:50:00|5289.52|5289.52|5292.71|5292.71|5292.71|5292.71|5289.52|5289.52|0
1737644100000|2025-01-23 14:55:00|5292.84|5292.84|5299.68|5299.68|5300.52|5300.52|5291.63|5291.63|0
1737644400000|2025-01-23 15:00:00|5301.01|5301.01|5302.37|5302.37|5302.93|5302.93|5298.57|5298.57|0
1737644700000|2025-01-23 15:05:00|5302.5|5302.5|5300.33|5300.33|5304.65|5304.65|5300.33|5300.33|0
1737645000000|2025-01-23 15:10:00|5300|5300|5305.6|5305.6|5305.99|5305.99|5299.54|5299.54|0
1737645300000|2025-01-23 15:15:00|5305.63|5305.63|5305.78|5305.78|5310.33|5310.33|5305.41|5305.41|0
1737645600000|2025-01-23 15:20:00|5305.65|5305.65|5298.17|5298.17|5305.65|5305.65|5296.16|5296.16|0
1737645900000|2025-01-23 15:25:00|5298.43|5298.43|5299.14|5299.14|5301.62|5301.62|5297.93|5297.93|0
1737646200000|2025-01-23 15:30:00|5299.27|5299.27|5301.31|5301.31|5302.37|5302.37|5295.89|5295.89|0
1737646500000|2025-01-23 15:35:00|5300.76|5300.76|5303.12|5303.12|5303.12|5303.12|5298.75|5298.75|0
1737646800000|2025-01-23 15:40:00|5303.25|5303.25|5310.03|5310.03|5310.17|5310.17|5302.33|5302.33|0
1737647100000|2025-01-23 15:45:00|5309.7|5309.7|5311.91|5311.91|5311.91|5311.91|5308.42|5308.42|0
1737647400000|2025-01-23 15:50:00|5311.73|5311.73|5312.18|5312.18|5312.5|5312.5|5310.59|5310.59|0
1737647700000|2025-01-23 15:55:00|5311.85|5311.85|5310.84|5310.84|5313.24|5313.24|5310.26|5310.26|0
1737648000000|2025-01-23 16:00:00|5310.5|5310.5|5312.09|5312.09|5312.48|5312.48|5307.79|5307.79|0
1737648300000|2025-01-23 16:05:00|5311.96|5311.96|5313.25|5313.25|5314.18|5314.18|5309.65|5309.65|0
1737648600000|2025-01-23 16:10:00|5312.92|5312.92|5310.63|5310.63|5315.75|5315.75|5308.98|5308.98|0
1737648900000|2025-01-23 16:15:00|5310.3|5310.3|5305.04|5305.04|5310.85|5310.85|5304.48|5304.48|0
1737649200000|2025-01-23 16:20:00|5304.77|5304.77|5308.52|5308.52|5309.19|5309.19|5303.94|5303.94|0
1737649500000|2025-01-23 16:25:00|5308.53|5308.53|5314.3|5314.3|5315.45|5315.45|5305.04|5305.04|0
1737706500000|2025-01-24 08:15:00|5276|5276|5279.56|5279.56|5279.56|5279.56|5271.68|5271.68|0
1737706800000|2025-01-24 08:20:00|5279.69|5279.69|5281.6|5281.6|5284.52|5284.52|5278.7|5278.7|0
1737707100000|2025-01-24 08:25:00|5282.27|5282.27|5294.12|5294.12|5296.7|5296.7|5282.18|5282.18|0
1737707400000|2025-01-24 08:30:00|5293.45|5293.45|5299.84|5299.84|5301.42|5301.42|5293.45|5293.45|0
1737707700000|2025-01-24 08:35:00|5299.61|5299.61|5301.13|5301.13|5303.1|5303.1|5299.61|5299.61|0
1737708000000|2025-01-24 08:40:00|5301.33|5301.33|5299.16|5299.16|5305.2|5305.2|5298.89|5298.89|0
1737708300000|2025-01-24 08:45:00|5299.22|5299.22|5303.07|5303.07|5303.51|5303.51|5297.63|5297.63|0
1737708600000|2025-01-24 08:50:00|5302.94|5302.94|5302.91|5302.91|5303.27|5303.27|5300.34|5300.34|0
1737708900000|2025-01-24 08:55:00|5302.78|5302.78|5297.17|5297.17|5302.78|5302.78|5297.02|5297.02|0
1737709200000|2025-01-24 09:00:00|5295.95|5295.95|5296.15|5296.15|5296.84|5296.84|5293.8|5293.8|0
1737709500000|2025-01-24 09:05:00|5295.82|5295.82|5286.01|5286.01|5295.82|5295.82|5286.01|5286.01|0
1737709800000|2025-01-24 09:10:00|5285.01|5285.01|5287.27|5287.27|5288.14|5288.14|5284.88|5284.88|0
1737710100000|2025-01-24 09:15:00|5287.15|5287.15|5284.21|5284.21|5287.15|5287.15|5280.46|5280.46|0
1737710400000|2025-01-24 09:20:00|5283.88|5283.88|5281.57|5281.57|5285.66|5285.66|5281.57|5281.57|0
1737710700000|2025-01-24 09:25:00|5281.7|5281.7|5282.4|5282.4|5284.08|5284.08|5281.62|5281.62|0
1737711000000|2025-01-24 09:30:00|5282.53|5282.53|5282.73|5282.73|5284.71|5284.71|5278.56|5278.56|0
1737711300000|2025-01-24 09:35:00|5282.92|5282.92|5280.41|5280.41|5285.5|5285.5|5276.24|5276.24|0
1737711600000|2025-01-24 09:40:00|5280.07|5280.07|5277.62|5277.62|5280.2|5280.2|5273.29|5273.29|0
1737711900000|2025-01-24 09:45:00|5278.28|5278.28|5276.79|5276.79|5279.95|5279.95|5275.69|5275.69|0
1737712200000|2025-01-24 09:50:00|5276.97|5276.97|5276.44|5276.44|5279.06|5279.06|5275.36|5275.36|0
1737712500000|2025-01-24 09:55:00|5276.95|5276.95|5276.55|5276.55|5279.44|5279.44|5276.42|5276.42|0
1737712800000|2025-01-24 10:00:00|5276.88|5276.88|5277.54|5277.54|5277.6|5277.6|5275.8|5275.8|0
1737713100000|2025-01-24 10:05:00|5277.1|5277.1|5273.19|5273.19|5277.1|5277.1|5269.64|5269.64|0
1737713400000|2025-01-24 10:10:00|5272.3|5272.3|5272.06|5272.06|5273.32|5273.32|5270.56|5270.56|0
1737713700000|2025-01-24 10:15:00|5272.72|5272.72|5270.98|5270.98|5273.02|5273.02|5270.6|5270.6|0
1737714000000|2025-01-24 10:20:00|5270.93|5270.93|5273.87|5273.87|5273.87|5273.87|5270.1|5270.1|0
1737714300000|2025-01-24 10:25:00|5274.14|5274.14|5278.52|5278.52|5278.97|5278.97|5272.13|5272.13|0
1737714600000|2025-01-24 10:30:00|5278.75|5278.75|5277.45|5277.45|5280.05|5280.05|5276.39|5276.39|0
1737714900000|2025-01-24 10:35:00|5277.12|5277.12|5280.5|5280.5|5280.5|5280.5|5276.03|5276.03|0
1737715200000|2025-01-24 10:40:00|5280.17|5280.17|5277.22|5277.22|5280.9|5280.9|5277.22|5277.22|0
1737715500000|2025-01-24 10:45:00|5277.55|5277.55|5278.73|5278.73|5279.39|5279.39|5275.6|5275.6|0
1737715800000|2025-01-24 10:50:00|5278.39|5278.39|5277.93|5277.93|5279.26|5279.26|5277.6|5277.6|0
1737716100000|2025-01-24 10:55:00|5277.99|5277.99|5274.72|5274.72|5278.65|5278.65|5274.38|5274.38|0
1737716400000|2025-01-24 11:00:00|5275.05|5275.05|5272.74|5272.74|5276.27|5276.27|5272.07|5272.07|0
1737716700000|2025-01-24 11:05:00|5273.2|5273.2|5270.98|5270.98|5275.24|5275.24|5270.46|5270.46|0
1737717000000|2025-01-24 11:10:00|5271.31|5271.31|5270.67|5270.67|5271.97|5271.97|5270.67|5270.67|0
1737717300000|2025-01-24 11:15:00|5271|5271|5267.67|5267.67|5272.09|5272.09|5267.1|5267.1|0
1737717600000|2025-01-24 11:20:00|5267.4|5267.4|5266.25|5266.25|5269.48|5269.48|5266.16|5266.16|0
1737717900000|2025-01-24 11:25:00|5266.12|5266.12|5266.52|5266.52|5266.77|5266.77|5264.39|5264.39|0
1737718200000|2025-01-24 11:30:00|5266.48|5266.48|5264.84|5264.84|5267.04|5267.04|5264.51|5264.51|0
1737718500000|2025-01-24 11:35:00|5263.91|5263.91|5263.03|5263.03|5263.91|5263.91|5260.71|5260.71|0
1737718800000|2025-01-24 11:40:00|5263.16|5263.16|5263.57|5263.57|5263.78|5263.78|5262.67|5262.67|0
1737719100000|2025-01-24 11:45:00|5263.24|5263.24|5263.15|5263.15|5265.03|5265.03|5263.08|5263.08|0
1737719400000|2025-01-24 11:50:00|5263.18|5263.18|5264.03|5264.03|5266.2|5266.2|5263.15|5263.15|0
1737719700000|2025-01-24 11:55:00|5264.36|5264.36|5263.29|5263.29|5264.36|5264.36|5262.95|5262.95|0
1737720000000|2025-01-24 12:00:00|5263.63|5263.63|5264.29|5264.29|5264.68|5264.68|5263.15|5263.15|0
1737720300000|2025-01-24 12:05:00|5264.42|5264.42|5261.69|5261.69|5264.93|5264.93|5261.35|5261.35|0
1737720600000|2025-01-24 12:10:00|5261.55|5261.55|5264.7|5264.7|5265.66|5265.66|5261.55|5261.55|0
1737720900000|2025-01-24 12:15:00|5264.03|5264.03|5260.97|5260.97|5264.67|5264.67|5260.84|5260.84|0
1737721200000|2025-01-24 12:20:00|5261.24|5261.24|5260.41|5260.41|5261.44|5261.44|5259.23|5259.23|0
1737721500000|2025-01-24 12:25:00|5260.54|5260.54|5260.02|5260.02|5261.13|5261.13|5259.52|5259.52|0
1737721800000|2025-01-24 12:30:00|5260.35|5260.35|5256.06|5256.06|5261.93|5261.93|5255.96|5255.96|0
1737722100000|2025-01-24 12:35:00|5255.73|5255.73|5256.67|5256.67|5257.92|5257.92|5255.73|5255.73|0
1737722400000|2025-01-24 12:40:00|5256.14|5256.14|5256.46|5256.46|5257.39|5257.39|5255.47|5255.47|0
1737722700000|2025-01-24 12:45:00|5256.28|5256.28|5254.53|5254.53|5256.28|5256.28|5254.02|5254.02|0
1737723000000|2025-01-24 12:50:00|5254.2|5254.2|5256.43|5256.43|5257.9|5257.9|5254.2|5254.2|0
1737723300000|2025-01-24 12:55:00|5256.69|5256.69|5258.64|5258.64|5258.64|5258.64|5256.56|5256.56|0
1737723600000|2025-01-24 13:00:00|5258.87|5258.87|5253.57|5253.57|5258.87|5258.87|5252.91|5252.91|0
1737723900000|2025-01-24 13:05:00|5253.9|5253.9|5253.5|5253.5|5253.9|5253.9|5252.02|5252.02|0
1737724200000|2025-01-24 13:10:00|5253.84|5253.84|5257.93|5257.93|5258.26|5258.26|5253.84|5253.84|0
1737724500000|2025-01-24 13:15:00|5258.26|5258.26|5261.45|5261.45|5261.5|5261.5|5256.31|5256.31|0
1737724800000|2025-01-24 13:20:00|5261.57|5261.57|5260.23|5260.23|5261.81|5261.81|5259.69|5259.69|0
1737725100000|2025-01-24 13:25:00|5260.91|5260.91|5261.06|5261.06|5261.6|5261.6|5260|5260|0
1737725400000|2025-01-24 13:30:00|5261.39|5261.39|5257.73|5257.73|5262.93|5262.93|5256.61|5256.61|0
1737725700000|2025-01-24 13:35:00|5257.96|5257.96|5258.87|5258.87|5259.8|5259.8|5257.96|5257.96|0
1737726000000|2025-01-24 13:40:00|5259|5259|5261.35|5261.35|5261.4|5261.4|5258.54|5258.54|0
1737726300000|2025-01-24 13:45:00|5260.68|5260.68|5263.78|5263.78|5265.21|5265.21|5260.68|5260.68|0
1737726600000|2025-01-24 13:50:00|5263.91|5263.91|5265.45|5265.45|5265.72|5265.72|5263.58|5263.58|0
1737726900000|2025-01-24 13:55:00|5265.78|5265.78|5261.71|5261.71|5265.78|5265.78|5261.71|5261.71|0
1737727200000|2025-01-24 14:00:00|5261.37|5261.37|5265.38|5265.38|5265.38|5265.38|5260.13|5260.13|0
1737727500000|2025-01-24 14:05:00|5265.25|5265.25|5262.58|5262.58|5265.9|5265.9|5261.91|5261.91|0
1737727800000|2025-01-24 14:10:00|5262.71|5262.71|5261.83|5261.83|5262.76|5262.76|5261.49|5261.49|0
1737728100000|2025-01-24 14:15:00|5262.16|5262.16|5255.25|5255.25|5262.75|5262.75|5255.17|5255.17|0
1737728400000|2025-01-24 14:20:00|5255.3|5255.3|5254.95|5254.95|5256.31|5256.31|5254.19|5254.19|0
1737728700000|2025-01-24 14:25:00|5255.28|5255.28|5253.13|5253.13|5258.22|5258.22|5251.6|5251.6|0
1737729000000|2025-01-24 14:30:00|5252.8|5252.8|5248.92|5248.92|5255.68|5255.68|5248.92|5248.92|0
1737729300000|2025-01-24 14:35:00|5248.79|5248.79|5254.05|5254.05|5255.79|5255.79|5247.5|5247.5|0
1737729600000|2025-01-24 14:40:00|5254.31|5254.31|5254.46|5254.46|5255.31|5255.31|5250.24|5250.24|0
1737729900000|2025-01-24 14:45:00|5254.33|5254.33|5243.36|5243.36|5254.68|5254.68|5243.36|5243.36|0
1737730200000|2025-01-24 14:50:00|5243.69|5243.69|5244.49|5244.49|5247.34|5247.34|5243.54|5243.54|0
1737730500000|2025-01-24 14:55:00|5244.35|5244.35|5238.4|5238.4|5244.35|5244.35|5237.47|5237.47|0
1737730800000|2025-01-24 15:00:00|5238.35|5238.35|5230.25|5230.25|5238.4|5238.4|5230.25|5230.25|0
1737731100000|2025-01-24 15:05:00|5229.92|5229.92|5227.67|5227.67|5231.15|5231.15|5227.55|5227.55|0
1737731400000|2025-01-24 15:10:00|5227.31|5227.31|5232.61|5232.61|5232.75|5232.75|5227.31|5227.31|0
1737731700000|2025-01-24 15:15:00|5232.75|5232.75|5238.89|5238.89|5242.99|5242.99|5232.75|5232.75|0
1737732000000|2025-01-24 15:20:00|5239.22|5239.22|5235.71|5235.71|5240.11|5240.11|5235.58|5235.58|0
1737732300000|2025-01-24 15:25:00|5235.94|5235.94|5232.64|5232.64|5236.91|5236.91|5232.44|5232.44|0
1737732600000|2025-01-24 15:30:00|5232.97|5232.97|5234.8|5234.8|5235.6|5235.6|5232.3|5232.3|0
1737732900000|2025-01-24 15:35:00|5234.47|5234.47|5234.91|5234.91|5239.03|5239.03|5234.12|5234.12|0
1737733200000|2025-01-24 15:40:00|5234.78|5234.78|5239.64|5239.64|5240.96|5240.96|5234.78|5234.78|0
1737733500000|2025-01-24 15:45:00|5239.3|5239.3|5235.41|5235.41|5239.76|5239.76|5235.07|5235.07|0
1737733800000|2025-01-24 15:50:00|5235.27|5235.27|5232.79|5232.79|5237.26|5237.26|5232.79|5232.79|0
1737734100000|2025-01-24 15:55:00|5232.66|5232.66|5232.3|5232.3|5233.08|5233.08|5230.92|5230.92|0
1737734400000|2025-01-24 16:00:00|5232.33|5232.33|5235.7|5235.7|5237.39|5237.39|5232.2|5232.2|0
1737734700000|2025-01-24 16:05:00|5235.57|5235.57|5241.65|5241.65|5241.87|5241.87|5234.92|5234.92|0
1737735000000|2025-01-24 16:10:00|5241.78|5241.78|5240.33|5240.33|5242.49|5242.49|5239.44|5239.44|0
1737735300000|2025-01-24 16:15:00|5240.46|5240.46|5240.28|5240.28|5241.35|5241.35|5239.3|5239.3|0
1737735600000|2025-01-24 16:20:00|5240.62|5240.62|5239.17|5239.17|5241.28|5241.28|5237.87|5237.87|0
1737735900000|2025-01-24 16:25:00|5239.04|5239.04|5238.08|5238.08|5239.04|5239.04|5237.21|5237.21|0
1737965700000|2025-01-27 08:15:00|5236.35|5236.35|5235.48|5235.48|5237.05|5237.05|5227.68|5227.68|0
1737966000000|2025-01-27 08:20:00|5236|5236|5235.09|5235.09|5239.86|5239.86|5232.86|5232.86|0
1737966300000|2025-01-27 08:25:00|5233.9|5233.9|5242.88|5242.88|5243.07|5243.07|5232.97|5232.97|0
1737966600000|2025-01-27 08:30:00|5242.94|5242.94|5248.53|5248.53|5248.66|5248.66|5241.89|5241.89|0
1737966900000|2025-01-27 08:35:00|5249.53|5249.53|5248.32|5248.32|5256.29|5256.29|5246.72|5246.72|0
1737967200000|2025-01-27 08:40:00|5248.26|5248.26|5244.52|5244.52|5248.45|5248.45|5240.85|5240.85|0
1737967500000|2025-01-27 08:45:00|5244.39|5244.39|5243.11|5243.11|5245.18|5245.18|5241.83|5241.83|0
1737967800000|2025-01-27 08:50:00|5243.33|5243.33|5243.96|5243.96|5247.42|5247.42|5242.53|5242.53|0
1737968100000|2025-01-27 08:55:00|5243.83|5243.83|5245.17|5245.17|5245.17|5245.17|5239.64|5239.64|0
1737968400000|2025-01-27 09:00:00|5245.5|5245.5|5250.69|5250.69|5253.37|5253.37|5245.13|5245.13|0
1737968700000|2025-01-27 09:05:00|5250.47|5250.47|5241.08|5241.08|5251.41|5251.41|5240.17|5240.17|0
1737969000000|2025-01-27 09:10:00|5241.42|5241.42|5237.56|5237.56|5246.18|5246.18|5236.96|5236.96|0
1737969300000|2025-01-27 09:15:00|5237.43|5237.43|5227.24|5227.24|5237.43|5237.43|5224.52|5224.52|0
1737969600000|2025-01-27 09:20:00|5226.58|5226.58|5229.24|5229.24|5231.2|5231.2|5226.58|5226.58|0
1737969900000|2025-01-27 09:25:00|5228.97|5228.97|5229.99|5229.99|5230.36|5230.36|5227.63|5227.63|0
1737970200000|2025-01-27 09:30:00|5230.33|5230.33|5241.08|5241.08|5242.47|5242.47|5230.33|5230.33|0
1737970500000|2025-01-27 09:35:00|5240.82|5240.82|5243.68|5243.68|5246.76|5246.76|5240.82|5240.82|0
1737970800000|2025-01-27 09:40:00|5243.63|5243.63|5247.97|5247.97|5249.31|5249.31|5243.5|5243.5|0
1737971100000|2025-01-27 09:45:00|5247.83|5247.83|5243.21|5243.21|5247.93|5247.93|5243.21|5243.21|0
1737971400000|2025-01-27 09:50:00|5242.87|5242.87|5241.66|5241.66|5243.41|5243.41|5238.96|5238.96|0
1737971700000|2025-01-27 09:55:00|5241.27|5241.27|5242.6|5242.6|5244.64|5244.64|5240.67|5240.67|0
1737972000000|2025-01-27 10:00:00|5242.27|5242.27|5240.28|5240.28|5242.27|5242.27|5236.91|5236.91|0
1737972300000|2025-01-27 10:05:00|5240.22|5240.22|5237.96|5237.96|5240.77|5240.77|5236.15|5236.15|0
1737972600000|2025-01-27 10:10:00|5237.63|5237.63|5236.42|5236.42|5239.99|5239.99|5236.02|5236.02|0
1737972900000|2025-01-27 10:15:00|5236.75|5236.75|5235.06|5235.06|5236.75|5236.75|5231.93|5231.93|0
1737973200000|2025-01-27 10:20:00|5234.73|5234.73|5233.07|5233.07|5234.73|5234.73|5232.51|5232.51|0
1737973500000|2025-01-27 10:25:00|5232.73|5232.73|5231.84|5231.84|5233.6|5233.6|5231.2|5231.2|0
1737973800000|2025-01-27 10:30:00|5231.77|5231.77|5229.18|5229.18|5232.49|5232.49|5229.18|5229.18|0
1737974100000|2025-01-27 10:35:00|5229.05|5229.05|5230.17|5230.17|5230.85|5230.85|5226.87|5226.87|0
1737974400000|2025-01-27 10:40:00|5230.3|5230.3|5227.91|5227.91|5231.66|5231.66|5227.89|5227.89|0
1737974700000|2025-01-27 10:45:00|5228.24|5228.24|5228.87|5228.87|5230.4|5230.4|5227.91|5227.91|0
1737975000000|2025-01-27 10:50:00|5229.09|5229.09|5225.43|5225.43|5230.47|5230.47|5222.64|5222.64|0
1737975300000|2025-01-27 10:55:00|5225.76|5225.76|5222.87|5222.87|5225.76|5225.76|5221.46|5221.46|0
1737975600000|2025-01-27 11:00:00|5222.74|5222.74|5224.64|5224.64|5227.19|5227.19|5222.68|5222.68|0
1737975900000|2025-01-27 11:05:00|5224.51|5224.51|5228.45|5228.45|5230.06|5230.06|5224.51|5224.51|0
1737976200000|2025-01-27 11:10:00|5228.84|5228.84|5229.77|5229.77|5231.99|5231.99|5227.78|5227.78|0
1737976500000|2025-01-27 11:15:00|5229.64|5229.64|5227.47|5227.47|5230.39|5230.39|5226.9|5226.9|0
1737976800000|2025-01-27 11:20:00|5227.14|5227.14|5229.56|5229.56|5229.62|5229.62|5227.14|5227.14|0
1737977100000|2025-01-27 11:25:00|5228.9|5228.9|5224.5|5224.5|5229.1|5229.1|5224.5|5224.5|0
1737977400000|2025-01-27 11:30:00|5224.1|5224.1|5224.95|5224.95|5225.14|5225.14|5219.02|5219.02|0
1737977700000|2025-01-27 11:35:00|5225.66|5225.66|5222.71|5222.71|5226.3|5226.3|5222.71|5222.71|0
1737978000000|2025-01-27 11:40:00|5223.05|5223.05|5224.57|5224.57|5224.81|5224.81|5221.47|5221.47|0
1737978300000|2025-01-27 11:45:00|5224.63|5224.63|5221.89|5221.89|5224.74|5224.74|5221.25|5221.25|0
1737978600000|2025-01-27 11:50:00|5222.22|5222.22|5220.23|5220.23|5223.05|5223.05|5219.1|5219.1|0
1737978900000|2025-01-27 11:55:00|5220.57|5220.57|5220.28|5220.28|5221.48|5221.48|5218.92|5218.92|0
1737979200000|2025-01-27 12:00:00|5220.06|5220.06|5219.99|5219.99|5220.26|5220.26|5219.47|5219.47|0
1737979500000|2025-01-27 12:05:00|5219.66|5219.66|5223.89|5223.89|5224.31|5224.31|5219.66|5219.66|0
1737979800000|2025-01-27 12:10:00|5223.56|5223.56|5219.12|5219.12|5224.81|5224.81|5219.12|5219.12|0
1737980100000|2025-01-27 12:15:00|5218.79|5218.79|5213.71|5213.71|5218.79|5218.79|5213.23|5213.23|0
1737980400000|2025-01-27 12:20:00|5213.58|5213.58|5215.3|5215.3|5217.27|5217.27|5213.58|5213.58|0
1737980700000|2025-01-27 12:25:00|5215.17|5215.17|5218.37|5218.37|5218.51|5218.51|5215.17|5215.17|0
1737981000000|2025-01-27 12:30:00|5218.51|5218.51|5220.4|5220.4|5220.4|5220.4|5216.67|5216.67|0
1737981300000|2025-01-27 12:35:00|5220.53|5220.53|5219.6|5219.6|5220.53|5220.53|5218.87|5218.87|0
1737981600000|2025-01-27 12:40:00|5219.27|5219.27|5219.33|5219.33|5219.6|5219.6|5216.77|5216.77|0
1737981900000|2025-01-27 12:45:00|5219.27|5219.27|5218.77|5218.77|5221.66|5221.66|5218.77|5218.77|0
1737982200000|2025-01-27 12:50:00|5218.9|5218.9|5224.03|5224.03|5225.1|5225.1|5218.9|5218.9|0
1737982500000|2025-01-27 12:55:00|5223.97|5223.97|5225.07|5225.07|5225.33|5225.33|5221|5221|0
1737982800000|2025-01-27 13:00:00|5224.94|5224.94|5224.76|5224.76|5225.1|5225.1|5223.56|5223.56|0
1737983100000|2025-01-27 13:05:00|5224.64|5224.64|5226.54|5226.54|5227.55|5227.55|5224.21|5224.21|0
1737983400000|2025-01-27 13:10:00|5227.48|5227.48|5230.86|5230.86|5230.86|5230.86|5227.29|5227.29|0
1737983700000|2025-01-27 13:15:00|5230.74|5230.74|5228.41|5228.41|5231.07|5231.07|5227.59|5227.59|0
1737984000000|2025-01-27 13:20:00|5228.15|5228.15|5229.86|5229.86|5230.35|5230.35|5227.93|5227.93|0
1737984300000|2025-01-27 13:25:00|5229.41|5229.41|5234.35|5234.35|5234.35|5234.35|5229.41|5229.41|0
1737984600000|2025-01-27 13:30:00|5234.72|5234.72|5236.84|5236.84|5240.01|5240.01|5234.63|5234.63|0
1737984900000|2025-01-27 13:35:00|5236.62|5236.62|5237.06|5237.06|5238.25|5238.25|5233.62|5233.62|0
1737985200000|2025-01-27 13:40:00|5237.19|5237.19|5237.82|5237.82|5240.99|5240.99|5237.19|5237.19|0
1737985500000|2025-01-27 13:45:00|5237.49|5237.49|5240.16|5240.16|5244.15|5244.15|5237.49|5237.49|0
1737985800000|2025-01-27 13:50:00|5240.29|5240.29|5241.73|5241.73|5241.73|5241.73|5238.42|5238.42|0
1737986100000|2025-01-27 13:55:00|5242.4|5242.4|5248.51|5248.51|5248.99|5248.99|5242.4|5242.4|0
1737986400000|2025-01-27 14:00:00|5248.84|5248.84|5246.24|5246.24|5249.5|5249.5|5246.24|5246.24|0
1737986700000|2025-01-27 14:05:00|5246.2|5246.2|5246.71|5246.71|5247.21|5247.21|5243.83|5243.83|0
1737987000000|2025-01-27 14:10:00|5247.04|5247.04|5252.47|5252.47|5252.47|5252.47|5247.04|5247.04|0
1737987300000|2025-01-27 14:15:00|5252.13|5252.13|5255.14|5255.14|5255.14|5255.14|5250.99|5250.99|0
1737987600000|2025-01-27 14:20:00|5254.92|5254.92|5250.95|5250.95|5254.95|5254.95|5250.95|5250.95|0
1737987900000|2025-01-27 14:25:00|5251.62|5251.62|5255.48|5255.48|5255.85|5255.85|5250.19|5250.19|0
1737988200000|2025-01-27 14:30:00|5255.29|5255.29|5257.54|5257.54|5261.69|5261.69|5249.81|5249.81|0
1737988500000|2025-01-27 14:35:00|5257.87|5257.87|5259.02|5259.02|5259.65|5259.65|5255.5|5255.5|0
1737988800000|2025-01-27 14:40:00|5258.76|5258.76|5252.62|5252.62|5258.76|5258.76|5252.56|5252.56|0
1737989100000|2025-01-27 14:45:00|5252.96|5252.96|5254.51|5254.51|5256.44|5256.44|5252.46|5252.46|0
1737989400000|2025-01-27 14:50:00|5254.64|5254.64|5257.73|5257.73|5259.05|5259.05|5254.04|5254.04|0
1737989700000|2025-01-27 14:55:00|5257.4|5257.4|5262.42|5262.42|5262.5|5262.5|5254.92|5254.92|0
1737990000000|2025-01-27 15:00:00|5262.56|5262.56|5261.05|5261.05|5264.3|5264.3|5258.2|5258.2|0
1737990300000|2025-01-27 15:05:00|5261.27|5261.27|5258.79|5258.79|5261.41|5261.41|5257.3|5257.3|0
1737990600000|2025-01-27 15:10:00|5258.65|5258.65|5254.18|5254.18|5259.71|5259.71|5254.07|5254.07|0
1737990900000|2025-01-27 15:15:00|5254.05|5254.05|5250.7|5250.7|5254.05|5254.05|5248.98|5248.98|0
1737991200000|2025-01-27 15:20:00|5251.06|5251.06|5253.54|5253.54|5254.65|5254.65|5251.06|5251.06|0
1737991500000|2025-01-27 15:25:00|5253.67|5253.67|5254.68|5254.68|5255.27|5255.27|5253.17|5253.17|0
1737991800000|2025-01-27 15:30:00|5255.01|5255.01|5251.27|5251.27|5255.01|5255.01|5249.62|5249.62|0
1737992100000|2025-01-27 15:35:00|5251.14|5251.14|5250.26|5250.26|5251.7|5251.7|5246.45|5246.45|0
1737992400000|2025-01-27 15:40:00|5250.39|5250.39|5252.3|5252.3|5252.37|5252.37|5250.18|5250.18|0
1737992700000|2025-01-27 15:45:00|5252.43|5252.43|5252.28|5252.28|5253.06|5253.06|5251.06|5251.06|0
1737993000000|2025-01-27 15:50:00|5252.4|5252.4|5253.89|5253.89|5254.24|5254.24|5251.91|5251.91|0
1737993300000|2025-01-27 15:55:00|5254.22|5254.22|5252.22|5252.22|5255.46|5255.46|5251.72|5251.72|0
1737993600000|2025-01-27 16:00:00|5252.09|5252.09|5252.92|5252.92|5254.88|5254.88|5251.18|5251.18|0
1737993900000|2025-01-27 16:05:00|5253.26|5253.26|5252.39|5252.39|5253.81|5253.81|5252.04|5252.04|0
1737994200000|2025-01-27 16:10:00|5252.58|5252.58|5253.8|5253.8|5255.27|5255.27|5250.64|5250.64|0
1737994500000|2025-01-27 16:15:00|5253.66|5253.66|5249.42|5249.42|5254.98|5254.98|5249.16|5249.16|0
1737994800000|2025-01-27 16:20:00|5249.75|5249.75|5246.37|5246.37|5249.75|5249.75|5245.67|5245.67|0
1737995100000|2025-01-27 16:25:00|5246.11|5246.11|5240.71|5240.71|5246.11|5246.11|5239.73|5239.73|0
1738052100000|2025-01-28 08:15:00|5225|5225|5219.76|5219.76|5226.39|5226.39|5219.43|5219.43|0
1738052400000|2025-01-28 08:20:00|5219.89|5219.89|5218.16|5218.16|5221.03|5221.03|5217.27|5217.27|0
1738052700000|2025-01-28 08:25:00|5217.83|5217.83|5211.89|5211.89|5219.52|5219.52|5211.09|5211.09|0
1738053000000|2025-01-28 08:30:00|5212.08|5212.08|5212.81|5212.81|5214.5|5214.5|5205.71|5205.71|0
1738053300000|2025-01-28 08:35:00|5212.94|5212.94|5204.39|5204.39|5213.16|5213.16|5204.35|5204.35|0
1738053600000|2025-01-28 08:40:00|5204.26|5204.26|5202.94|5202.94|5208.23|5208.23|5201.5|5201.5|0
1738053900000|2025-01-28 08:45:00|5203.07|5203.07|5208.12|5208.12|5209.3|5209.3|5203.07|5203.07|0
1738054200000|2025-01-28 08:50:00|5207.9|5207.9|5204.59|5204.59|5208.21|5208.21|5204.4|5204.4|0
1738054500000|2025-01-28 08:55:00|5204.36|5204.36|5210.01|5210.01|5210.14|5210.14|5204.36|5204.36|0
1738054800000|2025-01-28 09:00:00|5210.34|5210.34|5216.76|5216.76|5217.11|5217.11|5208.75|5208.75|0
1738055100000|2025-01-28 09:05:00|5216.63|5216.63|5219.04|5219.04|5220.13|5220.13|5214.96|5214.96|0
1738055400000|2025-01-28 09:10:00|5218.9|5218.9|5221.96|5221.96|5223.56|5223.56|5218.72|5218.72|0
1738055700000|2025-01-28 09:15:00|5222.36|5222.36|5222.04|5222.04|5224.85|5224.85|5220.7|5220.7|0
1738056000000|2025-01-28 09:20:00|5223.17|5223.17|5222.31|5222.31|5223.91|5223.91|5221.82|5221.82|0
1738056300000|2025-01-28 09:25:00|5222.18|5222.18|5221|5221|5224.09|5224.09|5219.74|5219.74|0
1738056600000|2025-01-28 09:30:00|5220.67|5220.67|5220.61|5220.61|5221.27|5221.27|5216.43|5216.43|0
1738056900000|2025-01-28 09:35:00|5220.48|5220.48|5213.37|5213.37|5221.67|5221.67|5213.37|5213.37|0
1738057200000|2025-01-28 09:40:00|5213.31|5213.31|5213.87|5213.87|5215.63|5215.63|5210.97|5210.97|0
1738057500000|2025-01-28 09:45:00|5213.61|5213.61|5214.96|5214.96|5216.27|5216.27|5213.2|5213.2|0
1738057800000|2025-01-28 09:50:00|5215.3|5215.3|5213.37|5213.37|5216.84|5216.84|5213.24|5213.24|0
1738058100000|2025-01-28 09:55:00|5214.04|5214.04|5212.53|5212.53|5217.34|5217.34|5212.53|5212.53|0
1738058400000|2025-01-28 10:00:00|5212.86|5212.86|5211.66|5211.66|5214.55|5214.55|5211.66|5211.66|0
1738058700000|2025-01-28 10:05:00|5211.52|5211.52|5218.74|5218.74|5218.74|5218.74|5211.11|5211.11|0
1738059000000|2025-01-28 10:10:00|5218.56|5218.56|5220.16|5220.16|5221.1|5221.1|5218.35|5218.35|0
1738059300000|2025-01-28 10:15:00|5220.28|5220.28|5222.88|5222.88|5222.92|5222.92|5219.96|5219.96|0
1738059600000|2025-01-28 10:20:00|5222.75|5222.75|5224.04|5224.04|5225.88|5225.88|5221.86|5221.86|0
1738059900000|2025-01-28 10:25:00|5224.38|5224.38|5230.51|5230.51|5230.51|5230.51|5224.37|5224.37|0
1738060200000|2025-01-28 10:30:00|5229.51|5229.51|5232.44|5232.44|5232.67|5232.67|5229.51|5229.51|0
1738060500000|2025-01-28 10:35:00|5231.77|5231.77|5230.13|5230.13|5232.77|5232.77|5229.11|5229.11|0
1738060800000|2025-01-28 10:40:00|5230|5230|5226.64|5226.64|5230.33|5230.33|5226.64|5226.64|0
1738061100000|2025-01-28 10:45:00|5226.98|5226.98|5230.35|5230.35|5230.76|5230.76|5226.75|5226.75|0
1738061400000|2025-01-28 10:50:00|5230.68|5230.68|5231.66|5231.66|5231.66|5231.66|5229.03|5229.03|0
1738061700000|2025-01-28 10:55:00|5231|5231|5231.54|5231.54|5231.82|5231.82|5228.73|5228.73|0
1738062000000|2025-01-28 11:00:00|5230.87|5230.87|5230.8|5230.8|5231.47|5231.47|5230.28|5230.28|0
1738062300000|2025-01-28 11:05:00|5230.67|5230.67|5228.55|5228.55|5230.67|5230.67|5227.79|5227.79|0
1738062600000|2025-01-28 11:10:00|5228.68|5228.68|5233.91|5233.91|5234.04|5234.04|5228.68|5228.68|0
1738062900000|2025-01-28 11:15:00|5233.68|5233.68|5235.19|5235.19|5237.87|5237.87|5233.68|5233.68|0
1738063200000|2025-01-28 11:20:00|5235.07|5235.07|5234.88|5234.88|5235.21|5235.21|5234.84|5234.84|0
1738063500000|2025-01-28 11:25:00|5236.12|5236.12|5234.45|5234.45|5236.82|5236.82|5234.45|5234.45|0
1738063800000|2025-01-28 11:30:00|5234.12|5234.12|5233.14|5233.14|5235.45|5235.45|5233.14|5233.14|0
1738064100000|2025-01-28 11:35:00|5233.01|5233.01|5231.5|5231.5|5233.01|5233.01|5230.28|5230.28|0
1738064400000|2025-01-28 11:40:00|5231.36|5231.36|5236.62|5236.62|5237.02|5237.02|5231.36|5231.36|0
1738064700000|2025-01-28 11:45:00|5236.8|5236.8|5240.52|5240.52|5240.91|5240.91|5236.8|5236.8|0
1738065000000|2025-01-28 11:50:00|5240.87|5240.87|5239.76|5239.76|5242.21|5242.21|5239.76|5239.76|0
1738065300000|2025-01-28 11:55:00|5239.63|5239.63|5239.8|5239.8|5240.69|5240.69|5237.41|5237.41|0
1738065600000|2025-01-28 12:00:00|5239.13|5239.13|5238.98|5238.98|5239.13|5239.13|5238.17|5238.17|0
1738065900000|2025-01-28 12:05:00|5238.67|5238.67|5238.92|5238.92|5240.87|5240.87|5237.16|5237.16|0
1738066200000|2025-01-28 12:10:00|5239.05|5239.05|5234.46|5234.46|5239.18|5239.18|5234.46|5234.46|0
1738066500000|2025-01-28 12:15:00|5234.13|5234.13|5232.19|5232.19|5234.13|5234.13|5231.91|5231.91|0
1738066800000|2025-01-28 12:20:00|5232.65|5232.65|5235.61|5235.61|5235.98|5235.98|5232.65|5232.65|0
1738067100000|2025-01-28 12:25:00|5235.8|5235.8|5233.8|5233.8|5235.8|5235.8|5232.62|5232.62|0
1738067400000|2025-01-28 12:30:00|5233.93|5233.93|5237.55|5237.55|5237.55|5237.55|5233.47|5233.47|0
1738067700000|2025-01-28 12:35:00|5237.81|5237.81|5240.23|5240.23|5240.68|5240.68|5236.64|5236.64|0
1738068000000|2025-01-28 12:40:00|5240.36|5240.36|5236.38|5236.38|5240.36|5240.36|5235.87|5235.87|0
1738068300000|2025-01-28 12:45:00|5236.05|5236.05|5234.57|5234.57|5236.08|5236.08|5234.44|5234.44|0
1738068600000|2025-01-28 12:50:00|5234.44|5234.44|5233.27|5233.27|5234.85|5234.85|5232.73|5232.73|0
1738068900000|2025-01-28 12:55:00|5233.05|5233.05|5233.54|5233.54|5233.54|5233.54|5231.25|5231.25|0
1738069200000|2025-01-28 13:00:00|5233.77|5233.77|5236.82|5236.82|5237.28|5237.28|5233.77|5233.77|0
1738069500000|2025-01-28 13:05:00|5236.76|5236.76|5238.23|5238.23|5239.13|5239.13|5235.68|5235.68|0
1738069800000|2025-01-28 13:10:00|5238.24|5238.24|5238.59|5238.59|5239.18|5239.18|5237.14|5237.14|0
1738070100000|2025-01-28 13:15:00|5238.72|5238.72|5238.29|5238.29|5239.26|5239.26|5237.93|5237.93|0
1738070400000|2025-01-28 13:20:00|5238.66|5238.66|5243.73|5243.73|5244.78|5244.78|5238.66|5238.66|0
1738070700000|2025-01-28 13:25:00|5243.86|5243.86|5243.37|5243.37|5245.22|5245.22|5243.37|5243.37|0
1738071000000|2025-01-28 13:30:00|5243.56|5243.56|5245.6|5245.6|5247.8|5247.8|5243.56|5243.56|0
1738071300000|2025-01-28 13:35:00|5245.27|5245.27|5246.36|5246.36|5246.36|5246.36|5244.73|5244.73|0
1738071600000|2025-01-28 13:40:00|5246.49|5246.49|5242.89|5242.89|5246.49|5246.49|5242.89|5242.89|0
1738071900000|2025-01-28 13:45:00|5242.7|5242.7|5245.45|5245.45|5245.64|5245.64|5241.48|5241.48|0
1738072200000|2025-01-28 13:50:00|5245.78|5245.78|5243.35|5243.35|5245.78|5245.78|5243.35|5243.35|0
1738072500000|2025-01-28 13:55:00|5243.82|5243.82|5244.9|5244.9|5245.5|5245.5|5243.61|5243.61|0
1738072800000|2025-01-28 14:00:00|5244.57|5244.57|5249.27|5249.27|5249.6|5249.6|5244.57|5244.57|0
1738073100000|2025-01-28 14:05:00|5249.4|5249.4|5244.67|5244.67|5249.4|5249.4|5244.67|5244.67|0
1738073400000|2025-01-28 14:10:00|5245.41|5245.41|5239.45|5239.45|5246.78|5246.78|5239.45|5239.45|0
1738073700000|2025-01-28 14:15:00|5239.23|5239.23|5241.63|5241.63|5243.25|5243.25|5239.23|5239.23|0
1738074000000|2025-01-28 14:20:00|5241.77|5241.77|5245.4|5245.4|5245.4|5245.4|5241.77|5241.77|0
1738074300000|2025-01-28 14:25:00|5246.07|5246.07|5245.37|5245.37|5247.25|5247.25|5245.19|5245.19|0
1738074600000|2025-01-28 14:30:00|5245.64|5245.64|5250.02|5250.02|5251.62|5251.62|5244.82|5244.82|0
1738074900000|2025-01-28 14:35:00|5250.15|5250.15|5256|5256|5259.17|5259.17|5250.02|5250.02|0
1738075200000|2025-01-28 14:40:00|5256.06|5256.06|5252.34|5252.34|5259.46|5259.46|5252.34|5252.34|0
1738075500000|2025-01-28 14:45:00|5252.73|5252.73|5248.95|5248.95|5252.9|5252.9|5247.59|5247.59|0
1738075800000|2025-01-28 14:50:00|5248.73|5248.73|5249.09|5249.09|5249.39|5249.39|5246.02|5246.02|0
1738076100000|2025-01-28 14:55:00|5249.34|5249.34|5250.36|5250.36|5250.36|5250.36|5245.81|5245.81|0
1738076400000|2025-01-28 15:00:00|5250.49|5250.49|5249.58|5249.58|5252.1|5252.1|5246.84|5246.84|0
1738076700000|2025-01-28 15:05:00|5249.41|5249.41|5251.62|5251.62|5256.95|5256.95|5249.41|5249.41|0
1738077000000|2025-01-28 15:10:00|5251.4|5251.4|5250.43|5250.43|5251.52|5251.52|5249.03|5249.03|0
1738077300000|2025-01-28 15:15:00|5250.11|5250.11|5248.45|5248.45|5251.86|5251.86|5248.25|5248.25|0
1738077600000|2025-01-28 15:20:00|5248.18|5248.18|5249|5249|5249.45|5249.45|5247.5|5247.5|0
1738077900000|2025-01-28 15:25:00|5248.77|5248.77|5245.47|5245.47|5248.77|5248.77|5245.47|5245.47|0
1738078200000|2025-01-28 15:30:00|5245.13|5245.13|5245.06|5245.06|5245.13|5245.13|5241.95|5241.95|0
1738078500000|2025-01-28 15:35:00|5245.32|5245.32|5249.08|5249.08|5249.19|5249.19|5244.45|5244.45|0
1738078800000|2025-01-28 15:40:00|5249.3|5249.3|5246.63|5246.63|5249.79|5249.79|5246.07|5246.07|0
1738079100000|2025-01-28 15:45:00|5246.75|5246.75|5248.55|5248.55|5249.5|5249.5|5246.56|5246.56|0
1738079400000|2025-01-28 15:50:00|5248.32|5248.32|5245.1|5245.1|5248.32|5248.32|5245.1|5245.1|0
1738079700000|2025-01-28 15:55:00|5245.28|5245.28|5245.47|5245.47|5246.62|5246.62|5244.24|5244.24|0
1738080000000|2025-01-28 16:00:00|5245.6|5245.6|5246.95|5246.95|5247.11|5247.11|5245.58|5245.58|0
1738080300000|2025-01-28 16:05:00|5247.14|5247.14|5247.06|5247.06|5248.39|5248.39|5246.66|5246.66|0
1738080600000|2025-01-28 16:10:00|5247.25|5247.25|5246.12|5246.12|5247.62|5247.62|5245.5|5245.5|0
1738080900000|2025-01-28 16:15:00|5246.25|5246.25|5243.77|5243.77|5247.11|5247.11|5242.15|5242.15|0
1738081200000|2025-01-28 16:20:00|5243.9|5243.9|5242.05|5242.05|5244.03|5244.03|5241.45|5241.45|0
1738081500000|2025-01-28 16:25:00|5242.38|5242.38|5242.43|5242.43|5243.68|5243.68|5239.67|5239.67|0
1738138500000|2025-01-29 08:15:00|5288.31|5288.31|5295.69|5295.69|5295.79|5295.79|5288.31|5288.31|0
1738138800000|2025-01-29 08:20:00|5295.56|5295.56|5288.55|5288.55|5295.85|5295.85|5287.29|5287.29|0
1738139100000|2025-01-29 08:25:00|5289.33|5289.33|5288.1|5288.1|5291.22|5291.22|5287.96|5287.96|0
1738139400000|2025-01-29 08:30:00|5288.22|5288.22|5290.84|5290.84|5290.84|5290.84|5286.54|5286.54|0
1738139700000|2025-01-29 08:35:00|5290.5|5290.5|5295.35|5295.35|5296.48|5296.48|5290.5|5290.5|0
1738140000000|2025-01-29 08:40:00|5295.08|5295.08|5289.41|5289.41|5295.08|5295.08|5288.77|5288.77|0
1738140300000|2025-01-29 08:45:00|5288.96|5288.96|5284.24|5284.24|5289.52|5289.52|5283.41|5283.41|0
1738140600000|2025-01-29 08:50:00|5284.36|5284.36|5282.34|5282.34|5285.77|5285.77|5281.94|5281.94|0
1738140900000|2025-01-29 08:55:00|5282.42|5282.42|5279.99|5279.99|5285.57|5285.57|5279.99|5279.99|0
1738141200000|2025-01-29 09:00:00|5279.66|5279.66|5272.16|5272.16|5279.66|5279.66|5270.96|5270.96|0
1738141500000|2025-01-29 09:05:00|5271.94|5271.94|5274.02|5274.02|5274.94|5274.94|5271.31|5271.31|0
1738141800000|2025-01-29 09:10:00|5273.5|5273.5|5275.97|5275.97|5275.97|5275.97|5269.04|5269.04|0
1738142100000|2025-01-29 09:15:00|5275.36|5275.36|5271.66|5271.66|5275.49|5275.49|5269.44|5269.44|0
1738142400000|2025-01-29 09:20:00|5271.84|5271.84|5276.01|5276.01|5277.56|5277.56|5270.2|5270.2|0
1738142700000|2025-01-29 09:25:00|5276.28|5276.28|5277.04|5277.04|5278.5|5278.5|5276.21|5276.21|0
1738143000000|2025-01-29 09:30:00|5276.91|5276.91|5274.28|5274.28|5278.1|5278.1|5273.07|5273.07|0
1738143300000|2025-01-29 09:35:00|5274.46|5274.46|5273.58|5273.58|5277.27|5277.27|5272.4|5272.4|0
1738143600000|2025-01-29 09:40:00|5273.32|5273.32|5277.41|5277.41|5278.43|5278.43|5273.32|5273.32|0
1738143900000|2025-01-29 09:45:00|5277.28|5277.28|5278.37|5278.37|5278.7|5278.7|5276.59|5276.59|0
1738144200000|2025-01-29 09:50:00|5279.04|5279.04|5279.43|5279.43|5279.55|5279.55|5277.66|5277.66|0
1738144500000|2025-01-29 09:55:00|5279.82|5279.82|5281.28|5281.28|5281.28|5281.28|5277.84|5277.84|0
1738144800000|2025-01-29 10:00:00|5280.94|5280.94|5284.77|5284.77|5285.22|5285.22|5280.94|5280.94|0
1738145100000|2025-01-29 10:05:00|5284.44|5284.44|5284.67|5284.67|5286.28|5286.28|5283.75|5283.75|0
1738145400000|2025-01-29 10:10:00|5284.8|5284.8|5288.41|5288.41|5288.53|5288.53|5284.54|5284.54|0
1738145700000|2025-01-29 10:15:00|5288.27|5288.27|5289.54|5289.54|5290|5290|5287.03|5287.03|0
1738146000000|2025-01-29 10:20:00|5289.59|5289.59|5295.84|5295.84|5295.9|5295.9|5289.59|5289.59|0
1738146300000|2025-01-29 10:25:00|5296.25|5296.25|5291.66|5291.66|5296.25|5296.25|5290.92|5290.92|0
1738146600000|2025-01-29 10:30:00|5291.52|5291.52|5288.03|5288.03|5291.52|5291.52|5287.32|5287.32|0
1738146900000|2025-01-29 10:35:00|5287.7|5287.7|5285.46|5285.46|5288.95|5288.95|5283.64|5283.64|0
1738147200000|2025-01-29 10:40:00|5285.33|5285.33|5288.02|5288.02|5288.05|5288.05|5285.33|5285.33|0
1738147500000|2025-01-29 10:45:00|5287.89|5287.89|5285.99|5285.99|5288.43|5288.43|5284.83|5284.83|0
1738147800000|2025-01-29 10:50:00|5286.12|5286.12|5284.91|5284.91|5286.25|5286.25|5284|5284|0
1738148100000|2025-01-29 10:55:00|5284.97|5284.97|5289.78|5289.78|5289.78|5289.78|5284.85|5284.85|0
1738148400000|2025-01-29 11:00:00|5290.44|5290.44|5292.93|5292.93|5292.93|5292.93|5289.34|5289.34|0
1738148700000|2025-01-29 11:05:00|5292.26|5292.26|5293.62|5293.62|5293.87|5293.87|5292.26|5292.26|0
1738149000000|2025-01-29 11:10:00|5293.95|5293.95|5298.52|5298.52|5298.97|5298.97|5293.43|5293.43|0
1738149300000|2025-01-29 11:15:00|5298.56|5298.56|5297.56|5297.56|5298.81|5298.81|5296.23|5296.23|0
1738149600000|2025-01-29 11:20:00|5297.75|5297.75|5298.01|5298.01|5298.01|5298.01|5295.86|5295.86|0
1738149900000|2025-01-29 11:25:00|5298.19|5298.19|5297.31|5297.31|5298.19|5298.19|5296.6|5296.6|0
1738150200000|2025-01-29 11:30:00|5297.64|5297.64|5299.43|5299.43|5299.63|5299.63|5297.64|5297.64|0
1738150500000|2025-01-29 11:35:00|5299.7|5299.7|5300.4|5300.4|5300.91|5300.91|5298.93|5298.93|0
1738150800000|2025-01-29 11:40:00|5300.73|5300.73|5303.43|5303.43|5303.77|5303.77|5300.55|5300.55|0
1738151100000|2025-01-29 11:45:00|5303.77|5303.77|5302.73|5302.73|5303.77|5303.77|5300.95|5300.95|0
1738151400000|2025-01-29 11:50:00|5302.99|5302.99|5304.99|5304.99|5307.21|5307.21|5302.65|5302.65|0
1738151700000|2025-01-29 11:55:00|5304.76|5304.76|5304.94|5304.94|5305.26|5305.26|5303.79|5303.79|0
1738152000000|2025-01-29 12:00:00|5304.81|5304.81|5299.86|5299.86|5304.84|5304.84|5299.86|5299.86|0
1738152300000|2025-01-29 12:05:00|5300.19|5300.19|5302.66|5302.66|5302.66|5302.66|5299.37|5299.37|0
1738152600000|2025-01-29 12:10:00|5303.19|5303.19|5304.2|5304.2|5304.2|5304.2|5301.91|5301.91|0
1738152900000|2025-01-29 12:15:00|5304.85|5304.85|5306.81|5306.81|5307.99|5307.99|5304.31|5304.31|0
1738153200000|2025-01-29 12:20:00|5306.48|5306.48|5306.89|5306.89|5308.48|5308.48|5306.04|5306.04|0
1738153500000|2025-01-29 12:25:00|5306.56|5306.56|5305.33|5305.33|5308.65|5308.65|5305.2|5305.2|0
1738153800000|2025-01-29 12:30:00|5305.47|5305.47|5309.45|5309.45|5309.78|5309.78|5304.95|5304.95|0
1738154100000|2025-01-29 12:35:00|5309.63|5309.63|5312.71|5312.71|5313.59|5313.59|5309.63|5309.63|0
1738154400000|2025-01-29 12:40:00|5312.85|5312.85|5307.97|5307.97|5312.85|5312.85|5307.97|5307.97|0
1738154700000|2025-01-29 12:45:00|5307.64|5307.64|5306.19|5306.19|5307.91|5307.91|5306.19|5306.19|0
1738155000000|2025-01-29 12:50:00|5306|5306|5304.77|5304.77|5307.09|5307.09|5304.38|5304.38|0
1738155300000|2025-01-29 12:55:00|5305.48|5305.48|5304.52|5304.52|5305.88|5305.88|5304.17|5304.17|0
1738155600000|2025-01-29 13:00:00|5304.55|5304.55|5304|5304|5305.13|5305.13|5302.85|5302.85|0
1738155900000|2025-01-29 13:05:00|5303.67|5303.67|5302.65|5302.65|5305.05|5305.05|5301.43|5301.43|0
1738156200000|2025-01-29 13:10:00|5302.68|5302.68|5307.1|5307.1|5307.1|5307.1|5302.68|5302.68|0
1738156500000|2025-01-29 13:15:00|5306.63|5306.63|5308.8|5308.8|5310.02|5310.02|5306.63|5306.63|0
1738156800000|2025-01-29 13:20:00|5309.14|5309.14|5303.34|5303.34|5309.6|5309.6|5302.95|5302.95|0
1738157100000|2025-01-29 13:25:00|5303.67|5303.67|5305.47|5305.47|5305.47|5305.47|5303.53|5303.53|0
1738157400000|2025-01-29 13:30:00|5305.8|5305.8|5307.93|5307.93|5308.39|5308.39|5305.8|5305.8|0
1738157700000|2025-01-29 13:35:00|5307.79|5307.79|5305.65|5305.65|5309.05|5309.05|5305.65|5305.65|0
1738158000000|2025-01-29 13:40:00|5305.61|5305.61|5304.59|5304.59|5306.52|5306.52|5304.46|5304.46|0
1738158300000|2025-01-29 13:45:00|5304.46|5304.46|5303.87|5303.87|5304.46|5304.46|5302.26|5302.26|0
1738158600000|2025-01-29 13:50:00|5304.41|5304.41|5301.89|5301.89|5304.41|5304.41|5301.89|5301.89|0
1738158900000|2025-01-29 13:55:00|5301.86|5301.86|5304.59|5304.59|5304.59|5304.59|5301.86|5301.86|0
1738159200000|2025-01-29 14:00:00|5304.72|5304.72|5305.46|5305.46|5306.81|5306.81|5304.72|5304.72|0
1738159500000|2025-01-29 14:05:00|5305.59|5305.59|5306.16|5306.16|5307.08|5307.08|5305.59|5305.59|0
1738159800000|2025-01-29 14:10:00|5305.97|5305.97|5306.09|5306.09|5308.52|5308.52|5305.97|5305.97|0
1738160100000|2025-01-29 14:15:00|5306.48|5306.48|5304.6|5304.6|5309.54|5309.54|5304.47|5304.47|0
1738160400000|2025-01-29 14:20:00|5304.37|5304.37|5303.85|5303.85|5304.6|5304.6|5303.5|5303.5|0
1738160700000|2025-01-29 14:25:00|5303.71|5303.71|5302.35|5302.35|5303.71|5303.71|5301.67|5301.67|0
1738161000000|2025-01-29 14:30:00|5302.48|5302.48|5316.47|5316.47|5317.96|5317.96|5302.48|5302.48|0
1738161300000|2025-01-29 14:35:00|5315.43|5315.43|5318.05|5318.05|5318.05|5318.05|5313.49|5313.49|0
1738161600000|2025-01-29 14:40:00|5318.38|5318.38|5328.37|5328.37|5328.51|5328.51|5318.38|5318.38|0
1738161900000|2025-01-29 14:45:00|5328.5|5328.5|5331.66|5331.66|5334.1|5334.1|5326|5326|0
1738162200000|2025-01-29 14:50:00|5331.8|5331.8|5330.72|5330.72|5331.8|5331.8|5327.64|5327.64|0
1738162500000|2025-01-29 14:55:00|5331.05|5331.05|5335.15|5335.15|5335.85|5335.85|5331.05|5331.05|0
1738162800000|2025-01-29 15:00:00|5335.37|5335.37|5344.51|5344.51|5344.51|5344.51|5335.21|5335.21|0
1738163100000|2025-01-29 15:05:00|5344.64|5344.64|5337.55|5337.55|5346.51|5346.51|5337.55|5337.55|0
1738163400000|2025-01-29 15:10:00|5337.69|5337.69|5328.55|5328.55|5338.08|5338.08|5328.55|5328.55|0
1738163700000|2025-01-29 15:15:00|5327.89|5327.89|5326.23|5326.23|5328.12|5328.12|5323.45|5323.45|0
1738164000000|2025-01-29 15:20:00|5325.97|5325.97|5335.32|5335.32|5335.32|5335.32|5325.97|5325.97|0
1738164300000|2025-01-29 15:25:00|5335.77|5335.77|5338.06|5338.06|5339.74|5339.74|5335.77|5335.77|0
1738164600000|2025-01-29 15:30:00|5338.39|5338.39|5338.04|5338.04|5339.46|5339.46|5336.16|5336.16|0
1738164900000|2025-01-29 15:35:00|5337.7|5337.7|5341.7|5341.7|5341.7|5341.7|5335.72|5335.72|0
1738165200000|2025-01-29 15:40:00|5341.92|5341.92|5340.23|5340.23|5342.78|5342.78|5339.81|5339.81|0
1738165500000|2025-01-29 15:45:00|5340.49|5340.49|5336.39|5336.39|5342.35|5342.35|5336.03|5336.03|0
1738165800000|2025-01-29 15:50:00|5336.44|5336.44|5334.7|5334.7|5341.51|5341.51|5334.46|5334.46|0
1738166100000|2025-01-29 15:55:00|5334.93|5334.93|5331.92|5331.92|5335.98|5335.98|5331.92|5331.92|0
1738166400000|2025-01-29 16:00:00|5332.25|5332.25|5331.93|5331.93|5332.71|5332.71|5330.74|5330.74|0
1738166700000|2025-01-29 16:05:00|5331.66|5331.66|5328.47|5328.47|5331.8|5331.8|5327.12|5327.12|0
1738167000000|2025-01-29 16:10:00|5328.6|5328.6|5331.44|5331.44|5332.27|5332.27|5328.6|5328.6|0
1738167300000|2025-01-29 16:15:00|5331.31|5331.31|5328.57|5328.57|5331.64|5331.64|5328.26|5328.26|0
1738167600000|2025-01-29 16:20:00|5328.44|5328.44|5329.56|5329.56|5332.44|5332.44|5328.28|5328.28|0
1738167900000|2025-01-29 16:25:00|5329.33|5329.33|5331.52|5331.52|5331.91|5331.91|5329.02|5329.02|0
1738224900000|2025-01-30 08:15:00|5316.08|5316.08|5321.85|5321.85|5321.85|5321.85|5314.95|5314.95|0
1738225200000|2025-01-30 08:20:00|5321.72|5321.72|5319.03|5319.03|5325.49|5325.49|5318.35|5318.35|0
1738225500000|2025-01-30 08:25:00|5319.09|5319.09|5317.28|5317.28|5322.52|5322.52|5316.37|5316.37|0
1738225800000|2025-01-30 08:30:00|5317.51|5317.51|5317.62|5317.62|5319.45|5319.45|5316.43|5316.43|0
1738226100000|2025-01-30 08:35:00|5317.81|5317.81|5319.16|5319.16|5320.45|5320.45|5315.52|5315.52|0
1738226400000|2025-01-30 08:40:00|5319.38|5319.38|5320.79|5320.79|5321.13|5321.13|5316.71|5316.71|0
1738226700000|2025-01-30 08:45:00|5320.92|5320.92|5323.07|5323.07|5323.74|5323.74|5318.44|5318.44|0
1738227000000|2025-01-30 08:50:00|5323.21|5323.21|5324.52|5324.52|5324.52|5324.52|5321.47|5321.47|0
1738227300000|2025-01-30 08:55:00|5324.7|5324.7|5318.13|5318.13|5324.97|5324.97|5318.13|5318.13|0
1738227600000|2025-01-30 09:00:00|5318.26|5318.26|5318.27|5318.27|5319.31|5319.31|5316.43|5316.43|0
1738227900000|2025-01-30 09:05:00|5318.14|5318.14|5324.32|5324.32|5324.32|5324.32|5316.67|5316.67|0
1738228200000|2025-01-30 09:10:00|5324.97|5324.97|5325.1|5325.1|5327.06|5327.06|5323.09|5323.09|0
1738228500000|2025-01-30 09:15:00|5325.36|5325.36|5323.03|5323.03|5325.39|5325.39|5321.19|5321.19|0
1738228800000|2025-01-30 09:20:00|5322.36|5322.36|5324.9|5324.9|5325.03|5325.03|5321.58|5321.58|0
1738229100000|2025-01-30 09:25:00|5324.85|5324.85|5317.75|5317.75|5324.9|5324.9|5317.42|5317.42|0
1738229400000|2025-01-30 09:30:00|5317.62|5317.62|5319.67|5319.67|5323.74|5323.74|5317.62|5317.62|0
1738229700000|2025-01-30 09:35:00|5319.53|5319.53|5316.46|5316.46|5319.53|5319.53|5314.76|5314.76|0
1738230000000|2025-01-30 09:40:00|5316.8|5316.8|5316.78|5316.78|5319.3|5319.3|5316.51|5316.51|0
1738230300000|2025-01-30 09:45:00|5316.64|5316.64|5315.17|5315.17|5316.64|5316.64|5314.48|5314.48|0
1738230600000|2025-01-30 09:50:00|5314.94|5314.94|5317.21|5317.21|5320.72|5320.72|5314.8|5314.8|0
1738230900000|2025-01-30 09:55:00|5317.34|5317.34|5317.61|5317.61|5317.86|5317.86|5316.04|5316.04|0
1738231200000|2025-01-30 10:00:00|5317.28|5317.28|5325.3|5325.3|5325.7|5325.7|5317.28|5317.28|0
1738231500000|2025-01-30 10:05:00|5325.17|5325.17|5325.1|5325.1|5328.74|5328.74|5324.57|5324.57|0
1738231800000|2025-01-30 10:10:00|5325.37|5325.37|5326.93|5326.93|5327.16|5327.16|5323.33|5323.33|0
1738232100000|2025-01-30 10:15:00|5327.12|5327.12|5327.82|5327.82|5328.45|5328.45|5327.02|5327.02|0
1738232400000|2025-01-30 10:20:00|5327.69|5327.69|5328.39|5328.39|5328.39|5328.39|5324.77|5324.77|0
1738232700000|2025-01-30 10:25:00|5328.06|5328.06|5327.75|5327.75|5328.99|5328.99|5326.73|5326.73|0
1738233000000|2025-01-30 10:30:00|5327.88|5327.88|5328.86|5328.86|5329.33|5329.33|5327.88|5327.88|0
1738233300000|2025-01-30 10:35:00|5328.92|5328.92|5330.87|5330.87|5331.47|5331.47|5328.92|5328.92|0
1738233600000|2025-01-30 10:40:00|5330.54|5330.54|5327.8|5327.8|5330.54|5330.54|5326.73|5326.73|0
1738233900000|2025-01-30 10:45:00|5327.47|5327.47|5325.41|5325.41|5327.78|5327.78|5325.19|5325.19|0
1738234200000|2025-01-30 10:50:00|5325.54|5325.54|5326.01|5326.01|5326.67|5326.67|5324.83|5324.83|0
1738234500000|2025-01-30 10:55:00|5326.19|5326.19|5323.35|5323.35|5326.39|5326.39|5323.35|5323.35|0
1738234800000|2025-01-30 11:00:00|5323.69|5323.69|5326.6|5326.6|5326.87|5326.87|5323.46|5323.46|0
1738235100000|2025-01-30 11:05:00|5326.47|5326.47|5326.22|5326.22|5326.47|5326.47|5325.2|5325.2|0
1738235400000|2025-01-30 11:10:00|5326.35|5326.35|5329.34|5329.34|5330.04|5330.04|5326.35|5326.35|0
1738235700000|2025-01-30 11:15:00|5329.21|5329.21|5327.6|5327.6|5329.21|5329.21|5326.93|5326.93|0
1738236000000|2025-01-30 11:20:00|5327.56|5327.56|5327.58|5327.58|5328.35|5328.35|5326.89|5326.89|0
1738236300000|2025-01-30 11:25:00|5327.45|5327.45|5328.5|5328.5|5330.77|5330.77|5327|5327|0
1738236600000|2025-01-30 11:30:00|5328.03|5328.03|5321.61|5321.61|5328.03|5328.03|5321.48|5321.48|0
1738236900000|2025-01-30 11:35:00|5321.74|5321.74|5320.79|5320.79|5322.31|5322.31|5320.52|5320.52|0
1738237200000|2025-01-30 11:40:00|5320.93|5320.93|5319.25|5319.25|5321.24|5321.24|5319.25|5319.25|0
1738237500000|2025-01-30 11:45:00|5319.38|5319.38|5324.05|5324.05|5325.32|5325.32|5318.65|5318.65|0
1738237800000|2025-01-30 11:50:00|5324.19|5324.19|5326.95|5326.95|5326.95|5326.95|5324.19|5324.19|0
1738238100000|2025-01-30 11:55:00|5326.62|5326.62|5330.38|5330.38|5330.83|5330.83|5326.26|5326.26|0
1738238400000|2025-01-30 12:00:00|5330.51|5330.51|5324.26|5324.26|5330.51|5330.51|5324.26|5324.26|0
1738238700000|2025-01-30 12:05:00|5324.13|5324.13|5325.51|5325.51|5325.51|5325.51|5323.01|5323.01|0
1738239000000|2025-01-30 12:10:00|5325.57|5325.57|5326.76|5326.76|5327.4|5327.4|5325.57|5325.57|0
1738239300000|2025-01-30 12:15:00|5326.57|5326.57|5325.71|5325.71|5326.57|5326.57|5323.13|5323.13|0
1738239600000|2025-01-30 12:20:00|5325.38|5325.38|5327.02|5327.02|5327.42|5327.42|5325.38|5325.38|0
1738239900000|2025-01-30 12:25:00|5327.14|5327.14|5327.29|5327.29|5329.17|5329.17|5326.42|5326.42|0
1738240200000|2025-01-30 12:30:00|5327.47|5327.47|5327.87|5327.87|5328.14|5328.14|5326.6|5326.6|0
1738240500000|2025-01-30 12:35:00|5327.54|5327.54|5328.85|5328.85|5328.85|5328.85|5327.14|5327.14|0
1738240800000|2025-01-30 12:40:00|5328.52|5328.52|5330.36|5330.36|5332.32|5332.32|5328.52|5328.52|0
1738241100000|2025-01-30 12:45:00|5330.58|5330.58|5330.33|5330.33|5331.78|5331.78|5330.26|5330.26|0
1738241400000|2025-01-30 12:50:00|5330.67|5330.67|5329.99|5329.99|5331.97|5331.97|5329.91|5329.91|0
1738241700000|2025-01-30 12:55:00|5330.32|5330.32|5328.58|5328.58|5330.81|5330.81|5327.64|5327.64|0
1738242000000|2025-01-30 13:00:00|5328.91|5328.91|5331.03|5331.03|5331.35|5331.35|5328.81|5328.81|0
1738242300000|2025-01-30 13:05:00|5331.8|5331.8|5334.85|5334.85|5334.85|5334.85|5331.8|5331.8|0
1738242600000|2025-01-30 13:10:00|5334.79|5334.79|5334.42|5334.42|5335.91|5335.91|5334.42|5334.42|0
1738242900000|2025-01-30 13:15:00|5334.64|5334.64|5337.67|5337.67|5337.67|5337.67|5334.64|5334.64|0
1738243200000|2025-01-30 13:20:00|5338|5338|5339.16|5339.16|5339.16|5339.16|5336.67|5336.67|0
1738243500000|2025-01-30 13:25:00|5339.29|5339.29|5336.51|5336.51|5339.51|5339.51|5335.17|5335.17|0
1738243800000|2025-01-30 13:30:00|5336.64|5336.64|5339.11|5339.11|5341.95|5341.95|5335.34|5335.34|0
1738244100000|2025-01-30 13:35:00|5339.45|5339.45|5341.92|5341.92|5341.92|5341.92|5339.45|5339.45|0
1738244400000|2025-01-30 13:40:00|5341.79|5341.79|5342.86|5342.86|5344.95|5344.95|5341.21|5341.21|0
1738244700000|2025-01-30 13:45:00|5342.2|5342.2|5345.67|5345.67|5345.67|5345.67|5342.2|5342.2|0
1738245000000|2025-01-30 13:50:00|5345.8|5345.8|5340|5340|5347.55|5347.55|5339.94|5339.94|0
1738245300000|2025-01-30 13:55:00|5339.48|5339.48|5339.11|5339.11|5340.29|5340.29|5337.86|5337.86|0
1738245600000|2025-01-30 14:00:00|5339.3|5339.3|5340.27|5340.27|5342.43|5342.43|5339.3|5339.3|0
1738245900000|2025-01-30 14:05:00|5339.94|5339.94|5343.04|5343.04|5343.89|5343.89|5339.29|5339.29|0
1738246200000|2025-01-30 14:10:00|5342.91|5342.91|5342.66|5342.66|5343.86|5343.86|5342.45|5342.45|0
1738246500000|2025-01-30 14:15:00|5342.53|5342.53|5342.92|5342.92|5343.12|5343.12|5338.04|5338.04|0
1738246800000|2025-01-30 14:20:00|5342.59|5342.59|5342.08|5342.08|5342.9|5342.9|5341.31|5341.31|0
1738247100000|2025-01-30 14:25:00|5341.95|5341.95|5343.64|5343.64|5344.77|5344.77|5341.43|5341.43|0
1738247400000|2025-01-30 14:30:00|5344.44|5344.44|5345.51|5345.51|5349.76|5349.76|5341.18|5341.18|0
1738247700000|2025-01-30 14:35:00|5345.39|5345.39|5344.81|5344.81|5345.92|5345.92|5340.79|5340.79|0
1738248000000|2025-01-30 14:40:00|5344.55|5344.55|5338.44|5338.44|5344.88|5344.88|5337.08|5337.08|0
1738248300000|2025-01-30 14:45:00|5338.3|5338.3|5337.27|5337.27|5340.52|5340.52|5336.42|5336.42|0
1738248600000|2025-01-30 14:50:00|5337.14|5337.14|5337.24|5337.24|5340.89|5340.89|5335.78|5335.78|0
1738248900000|2025-01-30 14:55:00|5337.38|5337.38|5334.93|5334.93|5339.39|5339.39|5334.81|5334.81|0
1738249200000|2025-01-30 15:00:00|5335.2|5335.2|5341.63|5341.63|5342.63|5342.63|5332.62|5332.62|0
1738249500000|2025-01-30 15:05:00|5341.3|5341.3|5342.96|5342.96|5343.76|5343.76|5340.09|5340.09|0
1738249800000|2025-01-30 15:10:00|5343.29|5343.29|5347.47|5347.47|5348.56|5348.56|5343.29|5343.29|0
1738250100000|2025-01-30 15:15:00|5347.14|5347.14|5343.72|5343.72|5347.14|5347.14|5343.72|5343.72|0
1738250400000|2025-01-30 15:20:00|5344.05|5344.05|5348.08|5348.08|5348.83|5348.83|5344.05|5344.05|0
1738250700000|2025-01-30 15:25:00|5347.75|5347.75|5346.04|5346.04|5348.82|5348.82|5346.04|5346.04|0
1738251000000|2025-01-30 15:30:00|5346.37|5346.37|5348.88|5348.88|5349.34|5349.34|5345.84|5345.84|0
1738251300000|2025-01-30 15:35:00|5349.41|5349.41|5349.65|5349.65|5350.33|5350.33|5347.73|5347.73|0
1738251600000|2025-01-30 15:40:00|5349.32|5349.32|5351.21|5351.21|5351.67|5351.67|5348.78|5348.78|0
1738251900000|2025-01-30 15:45:00|5350.88|5350.88|5351.58|5351.58|5351.59|5351.59|5350.28|5350.28|0
1738252200000|2025-01-30 15:50:00|5351.71|5351.71|5353.03|5353.03|5353.99|5353.99|5351.71|5351.71|0
1738252500000|2025-01-30 15:55:00|5352.76|5352.76|5347.53|5347.53|5352.76|5352.76|5347.4|5347.4|0
1738252800000|2025-01-30 16:00:00|5347.2|5347.2|5349.34|5349.34|5350.66|5350.66|5346.87|5346.87|0
1738253100000|2025-01-30 16:05:00|5349.47|5349.47|5352.67|5352.67|5356.16|5356.16|5349.04|5349.04|0
1738253400000|2025-01-30 16:10:00|5352.55|5352.55|5349.25|5349.25|5352.68|5352.68|5348.88|5348.88|0
1738253700000|2025-01-30 16:15:00|5349.38|5349.38|5350.86|5350.86|5352.54|5352.54|5348.56|5348.56|0
1738254000000|2025-01-30 16:20:00|5350.99|5350.99|5349.74|5349.74|5351.98|5351.98|5348.54|5348.54|0
1738254300000|2025-01-30 16:25:00|5350.08|5350.08|5351.42|5351.42|5352.36|5352.36|5349.57|5349.57|0
1738311300000|2025-01-31 08:15:00|5358.37|5358.37|5354.53|5354.53|5358.37|5358.37|5350.06|5350.06|0
1738311600000|2025-01-31 08:20:00|5354.39|5354.39|5356.98|5356.98|5357.98|5357.98|5354.39|5354.39|0
1738311900000|2025-01-31 08:25:00|5356.85|5356.85|5356.71|5356.71|5356.85|5356.85|5354.1|5354.1|0
1738312200000|2025-01-31 08:30:00|5356.74|5356.74|5358.23|5358.23|5359.73|5359.73|5356.74|5356.74|0
1738312500000|2025-01-31 08:35:00|5358.22|5358.22|5362.09|5362.09|5362.09|5362.09|5358.01|5358.01|0
1738312800000|2025-01-31 08:40:00|5362.31|5362.31|5364.52|5364.52|5365.54|5365.54|5362.31|5362.31|0
1738313100000|2025-01-31 08:45:00|5363.85|5363.85|5364.67|5364.67|5366.53|5366.53|5363.72|5363.72|0
1738313400000|2025-01-31 08:50:00|5364.47|5364.47|5367.78|5367.78|5368.44|5368.44|5363.74|5363.74|0
1738313700000|2025-01-31 08:55:00|5368.18|5368.18|5368.87|5368.87|5370.29|5370.29|5367.84|5367.84|0
1738314000000|2025-01-31 09:00:00|5369.14|5369.14|5370.24|5370.24|5373.22|5373.22|5367.03|5367.03|0
1738314300000|2025-01-31 09:05:00|5369.66|5369.66|5372.49|5372.49|5372.75|5372.75|5368.75|5368.75|0
1738314600000|2025-01-31 09:10:00|5372.82|5372.82|5373.9|5373.9|5374.16|5374.16|5371.59|5371.59|0
1738314900000|2025-01-31 09:15:00|5374.23|5374.23|5377.27|5377.27|5378.11|5378.11|5373.49|5373.49|0
1738315200000|2025-01-31 09:20:00|5376.93|5376.93|5376.06|5376.06|5379.5|5379.5|5375.55|5375.55|0
1738315500000|2025-01-31 09:25:00|5375.87|5375.87|5374.9|5374.9|5375.87|5375.87|5373.85|5373.85|0
1738315800000|2025-01-31 09:30:00|5374.57|5374.57|5375.34|5375.34|5376.74|5376.74|5374.16|5374.16|0
1738316100000|2025-01-31 09:35:00|5375.47|5375.47|5371.78|5371.78|5375.56|5375.56|5370.78|5370.78|0
1738316400000|2025-01-31 09:40:00|5372.44|5372.44|5371.62|5371.62|5372.69|5372.69|5370.45|5370.45|0
1738316700000|2025-01-31 09:45:00|5371.66|5371.66|5371.35|5371.35|5372.35|5372.35|5369.6|5369.6|0
1738317000000|2025-01-31 09:50:00|5371.16|5371.16|5373.05|5373.05|5373.39|5373.39|5370.87|5370.87|0
1738317300000|2025-01-31 09:55:00|5372.07|5372.07|5367.54|5367.54|5372.07|5372.07|5367.54|5367.54|0
1738317600000|2025-01-31 10:00:00|5367.48|5367.48|5365.95|5365.95|5368.54|5368.54|5365.34|5365.34|0
1738317900000|2025-01-31 10:05:00|5366.08|5366.08|5367.62|5367.62|5367.62|5367.62|5365.71|5365.71|0
1738318200000|2025-01-31 10:10:00|5368.07|5368.07|5368.94|5368.94|5368.94|5368.94|5367.38|5367.38|0
1738318500000|2025-01-31 10:15:00|5368.8|5368.8|5367.82|5367.82|5369.05|5369.05|5367.64|5367.64|0
1738318800000|2025-01-31 10:20:00|5367.95|5367.95|5366.41|5366.41|5368.89|5368.89|5366.41|5366.41|0
1738319100000|2025-01-31 10:25:00|5365.74|5365.74|5364.2|5364.2|5365.74|5365.74|5363.76|5363.76|0
1738319400000|2025-01-31 10:30:00|5363.53|5363.53|5363.75|5363.75|5363.75|5363.75|5361.59|5361.59|0
1738319700000|2025-01-31 10:35:00|5364.02|5364.02|5365.85|5365.85|5365.87|5365.87|5362.74|5362.74|0
1738320000000|2025-01-31 10:40:00|5365.52|5365.52|5363.74|5363.74|5365.98|5365.98|5362.71|5362.71|0
1738320300000|2025-01-31 10:45:00|5365.4|5365.4|5368.95|5368.95|5369.07|5369.07|5365.4|5365.4|0
1738320600000|2025-01-31 10:50:00|5368.62|5368.62|5371.5|5371.5|5372.28|5372.28|5368.62|5368.62|0
1738320900000|2025-01-31 10:55:00|5371.84|5371.84|5371.71|5371.71|5372.9|5372.9|5371.57|5371.57|0
1738321200000|2025-01-31 11:00:00|5372.18|5372.18|5370.72|5370.72|5375.18|5375.18|5370.72|5370.72|0
1738321500000|2025-01-31 11:05:00|5371.05|5371.05|5371.63|5371.63|5373.27|5373.27|5371.05|5371.05|0
1738321800000|2025-01-31 11:10:00|5371.77|5371.77|5370.18|5370.18|5372.28|5372.28|5370.18|5370.18|0
1738322100000|2025-01-31 11:15:00|5370.32|5370.32|5376.57|5376.57|5376.57|5376.57|5370.32|5370.32|0
1738322400000|2025-01-31 11:20:00|5376.7|5376.7|5376.06|5376.06|5376.7|5376.7|5375.16|5375.16|0
1738322700000|2025-01-31 11:25:00|5375.73|5375.73|5375.27|5375.27|5375.86|5375.86|5374.67|5374.67|0
1738323000000|2025-01-31 11:30:00|5375.04|5375.04|5378.63|5378.63|5379|5379|5374.58|5374.58|0
1738323300000|2025-01-31 11:35:00|5378.37|5378.37|5379|5379|5381.23|5381.23|5378.37|5378.37|0
1738323600000|2025-01-31 11:40:00|5379.13|5379.13|5382.8|5382.8|5383.63|5383.63|5379.13|5379.13|0
1738323900000|2025-01-31 11:45:00|5382.47|5382.47|5379.98|5379.98|5382.47|5382.47|5379.98|5379.98|0
1738324200000|2025-01-31 11:50:00|5379.79|5379.79|5379.89|5379.89|5381.18|5381.18|5379.79|5379.79|0
1738324500000|2025-01-31 11:55:00|5379.56|5379.56|5379.05|5379.05|5379.56|5379.56|5375.82|5375.82|0
1738324800000|2025-01-31 12:00:00|5379.38|5379.38|5382.51|5382.51|5382.51|5382.51|5378.04|5378.04|0
1738325100000|2025-01-31 12:05:00|5383.18|5383.18|5382.62|5382.62|5383.49|5383.49|5381.98|5381.98|0
1738325400000|2025-01-31 12:10:00|5382.95|5382.95|5383.43|5383.43|5385.23|5385.23|5382.21|5382.21|0
1738325700000|2025-01-31 12:15:00|5383.76|5383.76|5388.82|5388.82|5388.82|5388.82|5381.88|5381.88|0
1738326000000|2025-01-31 12:20:00|5388.57|5388.57|5390.58|5390.58|5390.91|5390.91|5388.34|5388.34|0
1738326300000|2025-01-31 12:25:00|5390.91|5390.91|5390.84|5390.84|5392.08|5392.08|5390.41|5390.41|0
1738326600000|2025-01-31 12:30:00|5390.97|5390.97|5391.65|5391.65|5392.11|5392.11|5388.59|5388.59|0
1738326900000|2025-01-31 12:35:00|5391.39|5391.39|5388.9|5388.9|5391.82|5391.82|5388.64|5388.64|0
1738327200000|2025-01-31 12:40:00|5389.23|5389.23|5389.25|5389.25|5390.21|5390.21|5388.43|5388.43|0
1738327500000|2025-01-31 12:45:00|5388.14|5388.14|5389.11|5389.11|5389.96|5389.96|5387|5387|0
1738327800000|2025-01-31 12:50:00|5388.98|5388.98|5387.56|5387.56|5388.98|5388.98|5386.89|5386.89|0
1738328100000|2025-01-31 12:55:00|5387.23|5387.23|5385.51|5385.51|5387.23|5387.23|5385.04|5385.04|0
1738328400000|2025-01-31 13:00:00|5385.18|5385.18|5385.76|5385.76|5386.67|5386.67|5384.43|5384.43|0
1738328700000|2025-01-31 13:05:00|5385.7|5385.7|5387.51|5387.51|5387.51|5387.51|5384.67|5384.67|0
1738329000000|2025-01-31 13:10:00|5387.64|5387.64|5387.04|5387.04|5388.78|5388.78|5387.04|5387.04|0
1738329300000|2025-01-31 13:15:00|5386.7|5386.7|5388.07|5388.07|5389.25|5389.25|5386.7|5386.7|0
1738329600000|2025-01-31 13:20:00|5388.4|5388.4|5388.92|5388.92|5389.65|5389.65|5388.4|5388.4|0
1738329900000|2025-01-31 13:25:00|5388.59|5388.59|5388.95|5388.95|5389.82|5389.82|5388.25|5388.25|0
1738330200000|2025-01-31 13:30:00|5389.29|5389.29|5391.65|5391.65|5392.4|5392.4|5388.81|5388.81|0
1738330500000|2025-01-31 13:35:00|5392.25|5392.25|5393.07|5393.07|5394.19|5394.19|5392.25|5392.25|0
1738330800000|2025-01-31 13:40:00|5392.95|5392.95|5393.59|5393.59|5393.59|5393.59|5392.75|5392.75|0
1738331100000|2025-01-31 13:45:00|5393.56|5393.56|5387.87|5387.87|5393.56|5393.56|5387.87|5387.87|0
1738331400000|2025-01-31 13:50:00|5387.74|5387.74|5382.6|5382.6|5387.86|5387.86|5381.8|5381.8|0
1738331700000|2025-01-31 13:55:00|5382.22|5382.22|5383.11|5383.11|5385.85|5385.85|5382.09|5382.09|0
1738332000000|2025-01-31 14:00:00|5382.65|5382.65|5381.07|5381.07|5384.4|5384.4|5380.28|5380.28|0
1738332300000|2025-01-31 14:05:00|5380.61|5380.61|5380.86|5380.86|5380.86|5380.86|5379.11|5379.11|0
1738332600000|2025-01-31 14:10:00|5381.19|5381.19|5379.4|5379.4|5381.91|5381.91|5378.19|5378.19|0
1738332900000|2025-01-31 14:15:00|5379.28|5379.28|5377.53|5377.53|5379.28|5379.28|5377.07|5377.07|0
1738333200000|2025-01-31 14:20:00|5377.93|5377.93|5375.82|5375.82|5378.7|5378.7|5375.12|5375.12|0
1738333500000|2025-01-31 14:25:00|5375.68|5375.68|5377.91|5377.91|5377.91|5377.91|5375.33|5375.33|0
1738333800000|2025-01-31 14:30:00|5378.05|5378.05|5375.85|5375.85|5381.1|5381.1|5373.44|5373.44|0
1738334100000|2025-01-31 14:35:00|5375.52|5375.52|5380.35|5380.35|5380.68|5380.68|5372.77|5372.77|0
1738334400000|2025-01-31 14:40:00|5380.09|5380.09|5379.42|5379.42|5380.6|5380.6|5379.09|5379.09|0
1738334700000|2025-01-31 14:45:00|5379.16|5379.16|5371.97|5371.97|5379.16|5379.16|5371.97|5371.97|0
1738335000000|2025-01-31 14:50:00|5371.84|5371.84|5373.18|5373.18|5373.83|5373.83|5369.62|5369.62|0
1738335300000|2025-01-31 14:55:00|5372.85|5372.85|5375.91|5375.91|5375.91|5375.91|5372.18|5372.18|0
1738335600000|2025-01-31 15:00:00|5375.33|5375.33|5372.27|5372.27|5376.15|5376.15|5371.08|5371.08|0
1738335900000|2025-01-31 15:05:00|5372.6|5372.6|5367.74|5367.74|5373|5373|5364.45|5364.45|0
1738336200000|2025-01-31 15:10:00|5368.07|5368.07|5367.97|5367.97|5371.86|5371.86|5367.97|5367.97|0
1738336500000|2025-01-31 15:15:00|5368.11|5368.11|5369.97|5369.97|5370.78|5370.78|5368.11|5368.11|0
1738336800000|2025-01-31 15:20:00|5370.64|5370.64|5371.83|5371.83|5373.12|5373.12|5370.3|5370.3|0
1738337100000|2025-01-31 15:25:00|5372.29|5372.29|5372.7|5372.7|5374.33|5374.33|5372.29|5372.29|0
1738337400000|2025-01-31 15:30:00|5372.51|5372.51|5372.67|5372.67|5372.67|5372.67|5369.15|5369.15|0
1738337700000|2025-01-31 15:35:00|5372.41|5372.41|5371.45|5371.45|5372.41|5372.41|5370.67|5370.67|0
1738338000000|2025-01-31 15:40:00|5371.68|5371.68|5373.06|5373.06|5374.81|5374.81|5370.65|5370.65|0
1738338300000|2025-01-31 15:45:00|5373.19|5373.19|5372.87|5372.87|5373.98|5373.98|5371.14|5371.14|0
1738338600000|2025-01-31 15:50:00|5373.21|5373.21|5369.94|5369.94|5373.67|5373.67|5368.42|5368.42|0
1738338900000|2025-01-31 15:55:00|5370.19|5370.19|5368.61|5368.61|5370.19|5370.19|5368.15|5368.15|0
1738339200000|2025-01-31 16:00:00|5368.74|5368.74|5370.22|5370.22|5371.28|5371.28|5365.5|5365.5|0
1738339500000|2025-01-31 16:05:00|5369.88|5369.88|5369.45|5369.45|5369.88|5369.88|5365.81|5365.81|0
1738339800000|2025-01-31 16:10:00|5369.33|5369.33|5373.1|5373.1|5373.1|5373.1|5369.33|5369.33|0
1738340100000|2025-01-31 16:15:00|5372.96|5372.96|5369.31|5369.31|5372.96|5372.96|5368.05|5368.05|0
1738340400000|2025-01-31 16:20:00|5369.64|5369.64|5373.44|5373.44|5373.56|5373.56|5369.3|5369.3|0
1738340700000|2025-01-31 16:25:00|5373.45|5373.45|5377.68|5377.68|5377.68|5377.68|5369.09|5369.09|0
1738570500000|2025-02-03 08:15:00|5285.45|5285.45|5284.91|5284.91|5295.15|5295.15|5280.59|5280.59|0
1738570800000|2025-02-03 08:20:00|5284.24|5284.24|5281.37|5281.37|5284.24|5284.24|5278.82|5278.82|0
1738571100000|2025-02-03 08:25:00|5281.24|5281.24|5279.48|5279.48|5281.24|5281.24|5271.29|5271.29|0
1738571400000|2025-02-03 08:30:00|5279.3|5279.3|5280.16|5280.16|5282.42|5282.42|5275.32|5275.32|0
1738571700000|2025-02-03 08:35:00|5280.11|5280.11|5281.95|5281.95|5287.29|5287.29|5279.86|5279.86|0
1738572000000|2025-02-03 08:40:00|5282.28|5282.28|5281.4|5281.4|5283.65|5283.65|5276.52|5276.52|0
1738572300000|2025-02-03 08:45:00|5281.14|5281.14|5278.33|5278.33|5281.47|5281.47|5275.19|5275.19|0
1738572600000|2025-02-03 08:50:00|5278.2|5278.2|5282.19|5282.19|5282.19|5282.19|5276.75|5276.75|0
1738572900000|2025-02-03 08:55:00|5284.61|5284.61|5285.19|5285.19|5286.79|5286.79|5283.92|5283.92|0
1738573200000|2025-02-03 09:00:00|5284.53|5284.53|5281.63|5281.63|5284.53|5284.53|5278.95|5278.95|0
1738573500000|2025-02-03 09:05:00|5281.6|5281.6|5269.5|5269.5|5281.6|5281.6|5269.37|5269.37|0
1738573800000|2025-02-03 09:10:00|5269.63|5269.63|5272|5272|5272|5272|5264.84|5264.84|0
1738574100000|2025-02-03 09:15:00|5271.86|5271.86|5262.14|5262.14|5272.27|5272.27|5262.14|5262.14|0
1738574400000|2025-02-03 09:20:00|5261.95|5261.95|5259.87|5259.87|5263.5|5263.5|5255.47|5255.47|0
1738574700000|2025-02-03 09:25:00|5260.86|5260.86|5259.15|5259.15|5264.31|5264.31|5259.11|5259.11|0
1738575000000|2025-02-03 09:30:00|5258.92|5258.92|5260.47|5260.47|5260.47|5260.47|5257|5257|0
1738575300000|2025-02-03 09:35:00|5260.8|5260.8|5256.69|5256.69|5260.8|5260.8|5256.38|5256.38|0
1738575600000|2025-02-03 09:40:00|5256.82|5256.82|5259.18|5259.18|5259.48|5259.48|5254.69|5254.69|0
1738575900000|2025-02-03 09:45:00|5259.4|5259.4|5258.59|5258.59|5260.88|5260.88|5257.32|5257.32|0
1738576200000|2025-02-03 09:50:00|5257.93|5257.93|5255.28|5255.28|5258.26|5258.26|5254.22|5254.22|0
1738576500000|2025-02-03 09:55:00|5255.5|5255.5|5254.37|5254.37|5257.28|5257.28|5254.09|5254.09|0
1738576800000|2025-02-03 10:00:00|5254.71|5254.71|5260.34|5260.34|5260.34|5260.34|5254.71|5254.71|0
1738577100000|2025-02-03 10:05:00|5260.71|5260.71|5271.53|5271.53|5271.53|5271.53|5260.71|5260.71|0
1738577400000|2025-02-03 10:10:00|5271.28|5271.28|5260.85|5260.85|5272.34|5272.34|5260.52|5260.52|0
1738577700000|2025-02-03 10:15:00|5261.18|5261.18|5258.55|5258.55|5262.55|5262.55|5258|5258|0
1738578000000|2025-02-03 10:20:00|5258.42|5258.42|5263.18|5263.18|5263.18|5263.18|5257.36|5257.36|0
1738578300000|2025-02-03 10:25:00|5263.44|5263.44|5262.52|5262.52|5265.16|5265.16|5260.54|5260.54|0
1738578600000|2025-02-03 10:30:00|5263.41|5263.41|5264.58|5264.58|5266.16|5266.16|5263.41|5263.41|0
1738578900000|2025-02-03 10:35:00|5264.55|5264.55|5263.42|5263.42|5264.81|5264.81|5263.42|5263.42|0
1738579200000|2025-02-03 10:40:00|5263.24|5263.24|5265.48|5265.48|5266.47|5266.47|5263.24|5263.24|0
1738579500000|2025-02-03 10:45:00|5265.61|5265.61|5263.87|5263.87|5266.37|5266.37|5262.81|5262.81|0
1738579800000|2025-02-03 10:50:00|5264.09|5264.09|5262.92|5262.92|5265.01|5265.01|5261|5261|0
1738580100000|2025-02-03 10:55:00|5262.7|5262.7|5266.16|5266.16|5266.49|5266.49|5262.7|5262.7|0
1738580400000|2025-02-03 11:00:00|5266.29|5266.29|5269.85|5269.85|5269.85|5269.85|5266.29|5266.29|0
1738580700000|2025-02-03 11:05:00|5270.18|5270.18|5270.93|5270.93|5270.98|5270.98|5268.06|5268.06|0
1738581000000|2025-02-03 11:10:00|5270.59|5270.59|5272.8|5272.8|5273.13|5273.13|5270.59|5270.59|0
1738581300000|2025-02-03 11:15:00|5272.67|5272.67|5266.79|5266.79|5272.74|5272.74|5265.88|5265.88|0
1738581600000|2025-02-03 11:20:00|5266.39|5266.39|5265.7|5265.7|5267.28|5267.28|5265.7|5265.7|0
1738581900000|2025-02-03 11:25:00|5266.36|5266.36|5265.72|5265.72|5266.51|5266.51|5263.86|5263.86|0
1738582200000|2025-02-03 11:30:00|5265.39|5265.39|5271|5271|5271.64|5271.64|5265.39|5265.39|0
1738582500000|2025-02-03 11:35:00|5271.04|5271.04|5269.24|5269.24|5271.58|5271.58|5269.01|5269.01|0
1738582800000|2025-02-03 11:40:00|5269.57|5269.57|5265.23|5265.23|5270.24|5270.24|5264.9|5264.9|0
1738583100000|2025-02-03 11:45:00|5265.36|5265.36|5266.24|5266.24|5267.7|5267.7|5264.81|5264.81|0
1738583400000|2025-02-03 11:50:00|5266.11|5266.11|5266.33|5266.33|5266.74|5266.74|5265.59|5265.59|0
1738583700000|2025-02-03 11:55:00|5266|5266|5257.44|5257.44|5266|5266|5257.44|5257.44|0
1738584000000|2025-02-03 12:00:00|5257.78|5257.78|5258.3|5258.3|5263.24|5263.24|5257.78|5257.78|0
1738584300000|2025-02-03 12:05:00|5258.63|5258.63|5256.72|5256.72|5258.63|5258.63|5256.58|5256.58|0
1738584600000|2025-02-03 12:10:00|5257.05|5257.05|5256.59|5256.59|5257.25|5257.25|5254.32|5254.32|0
1738584900000|2025-02-03 12:15:00|5256.62|5256.62|5256.62|5256.62|5257.39|5257.39|5255.62|5255.62|0
1738585200000|2025-02-03 12:20:00|5256.29|5256.29|5257.6|5257.6|5258.82|5258.82|5256.29|5256.29|0
1738585500000|2025-02-03 12:25:00|5257.73|5257.73|5253.3|5253.3|5258.06|5258.06|5253.1|5253.1|0
1738585800000|2025-02-03 12:30:00|5252.85|5252.85|5249.57|5249.57|5253.38|5253.38|5249.57|5249.57|0
1738586100000|2025-02-03 12:35:00|5249.32|5249.32|5250.25|5250.25|5250.65|5250.65|5248.13|5248.13|0
1738586400000|2025-02-03 12:40:00|5250.11|5250.11|5247.13|5247.13|5250.11|5250.11|5246.79|5246.79|0
1738586700000|2025-02-03 12:45:00|5247.08|5247.08|5244.38|5244.38|5247.21|5247.21|5243.72|5243.72|0
1738587000000|2025-02-03 12:50:00|5244.01|5244.01|5244.32|5244.32|5246.55|5246.55|5243.92|5243.92|0
1738587300000|2025-02-03 12:55:00|5244.35|5244.35|5247.72|5247.72|5248.39|5248.39|5244.35|5244.35|0
1738587600000|2025-02-03 13:00:00|5247.94|5247.94|5253.39|5253.39|5253.43|5253.43|5247.94|5247.94|0
1738587900000|2025-02-03 13:05:00|5253.42|5253.42|5261.95|5261.95|5263.85|5263.85|5253.42|5253.42|0
1738588200000|2025-02-03 13:10:00|5261.82|5261.82|5261.65|5261.65|5262.81|5262.81|5259.19|5259.19|0
1738588500000|2025-02-03 13:15:00|5261.26|5261.26|5255.56|5255.56|5262.59|5262.59|5255.56|5255.56|0
1738588800000|2025-02-03 13:20:00|5255.69|5255.69|5246.76|5246.76|5256.16|5256.16|5245.99|5245.99|0
1738589100000|2025-02-03 13:25:00|5246.51|5246.51|5246.47|5246.47|5247.51|5247.51|5242.74|5242.74|0
1738589400000|2025-02-03 13:30:00|5246.21|5246.21|5245.77|5245.77|5246.76|5246.76|5244.66|5244.66|0
1738589700000|2025-02-03 13:35:00|5245.54|5245.54|5244.35|5244.35|5248.63|5248.63|5243.07|5243.07|0
1738590000000|2025-02-03 13:40:00|5244.23|5244.23|5246.2|5246.2|5248.38|5248.38|5244|5244|0
1738590300000|2025-02-03 13:45:00|5246.33|5246.33|5247.29|5247.29|5247.42|5247.42|5244.11|5244.11|0
1738590600000|2025-02-03 13:50:00|5247.33|5247.33|5243.3|5243.3|5248.43|5248.43|5242.5|5242.5|0
1738590900000|2025-02-03 13:55:00|5242.63|5242.63|5242.3|5242.3|5242.97|5242.97|5240.92|5240.92|0
1738591200000|2025-02-03 14:00:00|5241.96|5241.96|5236.28|5236.28|5241.96|5241.96|5235.09|5235.09|0
1738591500000|2025-02-03 14:05:00|5235.95|5235.95|5234.24|5234.24|5235.95|5235.95|5232.41|5232.41|0
1738591800000|2025-02-03 14:10:00|5234.2|5234.2|5233.72|5233.72|5235.95|5235.95|5231.61|5231.61|0
1738592100000|2025-02-03 14:15:00|5233.85|5233.85|5231.97|5231.97|5236.02|5236.02|5231.84|5231.84|0
1738592400000|2025-02-03 14:20:00|5231.74|5231.74|5231.71|5231.71|5233.09|5233.09|5229.75|5229.75|0
1738592700000|2025-02-03 14:25:00|5231.53|5231.53|5231.69|5231.69|5235.09|5235.09|5230.07|5230.07|0
1738593000000|2025-02-03 14:30:00|5231.29|5231.29|5232.44|5232.44|5237.78|5237.78|5224.43|5224.43|0
1738593300000|2025-02-03 14:35:00|5232.8|5232.8|5226.3|5226.3|5233.13|5233.13|5224.42|5224.42|0
1738593600000|2025-02-03 14:40:00|5226.18|5226.18|5220.74|5220.74|5226.73|5226.73|5219.92|5219.92|0
1738593900000|2025-02-03 14:45:00|5220.87|5220.87|5219.26|5219.26|5222.84|5222.84|5216.35|5216.35|0
1738594200000|2025-02-03 14:50:00|5218.93|5218.93|5210.95|5210.95|5221.38|5221.38|5206.97|5206.97|0
1738594500000|2025-02-03 14:55:00|5211.28|5211.28|5207.85|5207.85|5216.17|5216.17|5207.85|5207.85|0
1738594800000|2025-02-03 15:00:00|5207.83|5207.83|5211.25|5211.25|5216.81|5216.81|5202.45|5202.45|0
1738595100000|2025-02-03 15:05:00|5209.66|5209.66|5218.98|5218.98|5220.14|5220.14|5208.08|5208.08|0
1738595400000|2025-02-03 15:10:00|5219.31|5219.31|5217.19|5217.19|5219.54|5219.54|5213.42|5213.42|0
1738595700000|2025-02-03 15:15:00|5217.64|5217.64|5212.52|5212.52|5219.16|5219.16|5212.15|5212.15|0
1738596000000|2025-02-03 15:20:00|5213.04|5213.04|5243.35|5243.35|5244.68|5244.68|5208.13|5208.13|0
1738596300000|2025-02-03 15:25:00|5244.01|5244.01|5257.95|5257.95|5259.59|5259.59|5243.25|5243.25|0
1738596600000|2025-02-03 15:30:00|5257.62|5257.62|5246.58|5246.58|5258.52|5258.52|5244.83|5244.83|0
1738596900000|2025-02-03 15:35:00|5246.91|5246.91|5246.69|5246.69|5248.3|5248.3|5241.39|5241.39|0
1738597200000|2025-02-03 15:40:00|5246.57|5246.57|5254.18|5254.18|5256.83|5256.83|5243.42|5243.42|0
1738597500000|2025-02-03 15:45:00|5254.04|5254.04|5245.89|5245.89|5254.39|5254.39|5244.29|5244.29|0
1738597800000|2025-02-03 15:50:00|5246.78|5246.78|5246.25|5246.25|5255.11|5255.11|5245.51|5245.51|0
1738598100000|2025-02-03 15:55:00|5246.12|5246.12|5247.4|5247.4|5249.25|5249.25|5245.2|5245.2|0
1738598400000|2025-02-03 16:00:00|5247.27|5247.27|5239.25|5239.25|5248.18|5248.18|5235.25|5235.25|0
1738598700000|2025-02-03 16:05:00|5239.11|5239.11|5237.09|5237.09|5239.12|5239.12|5227.26|5227.26|0
1738599000000|2025-02-03 16:10:00|5237.67|5237.67|5240.53|5240.53|5241.44|5241.44|5236.84|5236.84|0
1738599300000|2025-02-03 16:15:00|5240.3|5240.3|5239.39|5239.39|5244.12|5244.12|5238.47|5238.47|0
1738599600000|2025-02-03 16:20:00|5239.61|5239.61|5240.66|5240.66|5244.05|5244.05|5239.61|5239.61|0
1738599900000|2025-02-03 16:25:00|5240.43|5240.43|5237.69|5237.69|5240.96|5240.96|5236.31|5236.31|0
1738656900000|2025-02-04 08:15:00|5257.02|5257.02|5259.59|5259.59|5262.3|5262.3|5256.66|5256.66|0
1738657200000|2025-02-04 08:20:00|5259.26|5259.26|5263.83|5263.83|5265.56|5265.56|5255.71|5255.71|0
1738657500000|2025-02-04 08:25:00|5263.5|5263.5|5247.88|5247.88|5263.5|5263.5|5247.42|5247.42|0
1738657800000|2025-02-04 08:30:00|5247.22|5247.22|5239.19|5239.19|5249.29|5249.29|5239.19|5239.19|0
1738658100000|2025-02-04 08:35:00|5238.86|5238.86|5236.9|5236.9|5239.62|5239.62|5231.53|5231.53|0
1738658400000|2025-02-04 08:40:00|5236.72|5236.72|5244.41|5244.41|5246.63|5246.63|5235.63|5235.63|0
1738658700000|2025-02-04 08:45:00|5244.75|5244.75|5244.35|5244.35|5244.91|5244.91|5240.38|5240.38|0
1738659000000|2025-02-04 08:50:00|5244.22|5244.22|5244.98|5244.98|5246.88|5246.88|5241.59|5241.59|0
1738659300000|2025-02-04 08:55:00|5245.32|5245.32|5249.77|5249.77|5250.78|5250.78|5243.93|5243.93|0
1738659600000|2025-02-04 09:00:00|5249.63|5249.63|5251.15|5251.15|5251.77|5251.77|5248.7|5248.7|0
1738659900000|2025-02-04 09:05:00|5251.28|5251.28|5253.47|5253.47|5254.43|5254.43|5251.28|5251.28|0
1738660200000|2025-02-04 09:10:00|5253.49|5253.49|5246.23|5246.23|5253.49|5253.49|5246.13|5246.13|0
1738660500000|2025-02-04 09:15:00|5246.89|5246.89|5247.19|5247.19|5247.19|5247.19|5243.23|5243.23|0
1738660800000|2025-02-04 09:20:00|5247.33|5247.33|5250.16|5250.16|5250.16|5250.16|5243.74|5243.74|0
1738661100000|2025-02-04 09:25:00|5250.18|5250.18|5252.73|5252.73|5252.75|5252.75|5250.08|5250.08|0
1738661400000|2025-02-04 09:30:00|5252.75|5252.75|5256.44|5256.44|5257.39|5257.39|5252.75|5252.75|0
1738661700000|2025-02-04 09:35:00|5256.78|5256.78|5258.73|5258.73|5258.73|5258.73|5256.6|5256.6|0
1738662000000|2025-02-04 09:40:00|5258.6|5258.6|5259.88|5259.88|5260.48|5260.48|5256.88|5256.88|0
1738662300000|2025-02-04 09:45:00|5260.21|5260.21|5258.83|5258.83|5262.33|5262.33|5258.17|5258.17|0
1738662600000|2025-02-04 09:50:00|5257.83|5257.83|5261.87|5261.87|5263.96|5263.96|5255.41|5255.41|0
1738662900000|2025-02-04 09:55:00|5261.74|5261.74|5258.18|5258.18|5261.74|5261.74|5258.18|5258.18|0
1738663200000|2025-02-04 10:00:00|5258.31|5258.31|5260.89|5260.89|5262.58|5262.58|5258.31|5258.31|0
1738663500000|2025-02-04 10:05:00|5260.92|5260.92|5258.43|5258.43|5260.92|5260.92|5258.43|5258.43|0
1738663800000|2025-02-04 10:10:00|5260.13|5260.13|5261.28|5261.28|5261.99|5261.99|5259.25|5259.25|0
1738664100000|2025-02-04 10:15:00|5261.74|5261.74|5257.48|5257.48|5262.24|5262.24|5256.51|5256.51|0
1738664400000|2025-02-04 10:20:00|5257.62|5257.62|5261.19|5261.19|5261.31|5261.31|5257.62|5257.62|0
1738664700000|2025-02-04 10:25:00|5261.45|5261.45|5258.53|5258.53|5262.64|5262.64|5258.03|5258.03|0
1738665000000|2025-02-04 10:30:00|5258.2|5258.2|5256.05|5256.05|5258.2|5258.2|5255.24|5255.24|0
1738665300000|2025-02-04 10:35:00|5257.07|5257.07|5255.19|5255.19|5258.34|5258.34|5255.04|5255.04|0
1738665600000|2025-02-04 10:40:00|5255.41|5255.41|5259.29|5259.29|5260.22|5260.22|5255.16|5255.16|0
1738665900000|2025-02-04 10:45:00|5259.63|5259.63|5262.56|5262.56|5262.56|5262.56|5259.6|5259.6|0
1738666200000|2025-02-04 10:50:00|5262.69|5262.69|5262.42|5262.42|5262.69|5262.69|5261.27|5261.27|0
1738666500000|2025-02-04 10:55:00|5262.75|5262.75|5262.12|5262.12|5263.99|5263.99|5261.26|5261.26|0
1738666800000|2025-02-04 11:00:00|5261.79|5261.79|5262.44|5262.44|5262.54|5262.54|5259.67|5259.67|0
1738667100000|2025-02-04 11:05:00|5262.25|5262.25|5261.85|5261.85|5262.52|5262.52|5259.73|5259.73|0
1738667400000|2025-02-04 11:10:00|5261.72|5261.72|5262.22|5262.22|5262.22|5262.22|5259.81|5259.81|0
1738667700000|2025-02-04 11:15:00|5262.15|5262.15|5258.17|5258.17|5262.71|5262.71|5258.04|5258.04|0
1738668000000|2025-02-04 11:20:00|5258.5|5258.5|5257.18|5257.18|5261.86|5261.86|5256.95|5256.95|0
1738668300000|2025-02-04 11:25:00|5257.44|5257.44|5255.28|5255.28|5257.78|5257.78|5255.28|5255.28|0
1738668600000|2025-02-04 11:30:00|5255.61|5255.61|5252.37|5252.37|5256.79|5256.79|5250.04|5250.04|0
1738668900000|2025-02-04 11:35:00|5252.55|5252.55|5246.6|5246.6|5253.22|5253.22|5246.6|5246.6|0
1738669200000|2025-02-04 11:40:00|5247.01|5247.01|5247.1|5247.1|5249.25|5249.25|5245.78|5245.78|0
1738669500000|2025-02-04 11:45:00|5246.77|5246.77|5248.12|5248.12|5248.12|5248.12|5245.72|5245.72|0
1738669800000|2025-02-04 11:50:00|5248.49|5248.49|5251.86|5251.86|5252.4|5252.4|5248.34|5248.34|0
1738670100000|2025-02-04 11:55:00|5251.72|5251.72|5255.76|5255.76|5256.27|5256.27|5250.24|5250.24|0
1738670400000|2025-02-04 12:00:00|5256.42|5256.42|5264.28|5264.28|5264.41|5264.41|5256.42|5256.42|0
1738670700000|2025-02-04 12:05:00|5264.06|5264.06|5262.64|5262.64|5264.06|5264.06|5261.63|5261.63|0
1738671000000|2025-02-04 12:10:00|5262.78|5262.78|5263.24|5263.24|5266.57|5266.57|5262.78|5262.78|0
1738671300000|2025-02-04 12:15:00|5263.83|5263.83|5259.03|5259.03|5264.71|5264.71|5259.03|5259.03|0
1738671600000|2025-02-04 12:20:00|5258.03|5258.03|5259.39|5259.39|5260.5|5260.5|5258.03|5258.03|0
1738671900000|2025-02-04 12:25:00|5259.26|5259.26|5262.99|5262.99|5263.3|5263.3|5259.26|5259.26|0
1738672200000|2025-02-04 12:30:00|5263.32|5263.32|5264.6|5264.6|5265.44|5265.44|5262.16|5262.16|0
1738672500000|2025-02-04 12:35:00|5264.27|5264.27|5268.87|5268.87|5269.31|5269.31|5264.23|5264.23|0
1738672800000|2025-02-04 12:40:00|5268.54|5268.54|5272.16|5272.16|5273.37|5273.37|5268.18|5268.18|0
1738673100000|2025-02-04 12:45:00|5272.03|5272.03|5268.04|5268.04|5272.03|5272.03|5267.64|5267.64|0
1738673400000|2025-02-04 12:50:00|5268.06|5268.06|5267.25|5267.25|5270.21|5270.21|5266.59|5266.59|0
1738673700000|2025-02-04 12:55:00|5267.39|5267.39|5265.88|5265.88|5268.08|5268.08|5265.88|5265.88|0
1738674000000|2025-02-04 13:00:00|5266.27|5266.27|5265.57|5265.57|5266.77|5266.77|5264.17|5264.17|0
1738674300000|2025-02-04 13:05:00|5265.71|5265.71|5268.56|5268.56|5268.61|5268.61|5264.23|5264.23|0
1738674600000|2025-02-04 13:10:00|5268.59|5268.59|5265.75|5265.75|5269.26|5269.26|5265.25|5265.25|0
1738674900000|2025-02-04 13:15:00|5265.49|5265.49|5262.89|5262.89|5265.88|5265.88|5262.3|5262.3|0
1738675200000|2025-02-04 13:20:00|5262.62|5262.62|5265.84|5265.84|5266.84|5266.84|5262.62|5262.62|0
1738675500000|2025-02-04 13:25:00|5265.71|5265.71|5267.72|5267.72|5269.38|5269.38|5265.71|5265.71|0
1738675800000|2025-02-04 13:30:00|5267.9|5267.9|5263.71|5263.71|5268.04|5268.04|5263.7|5263.7|0
1738676100000|2025-02-04 13:35:00|5263.38|5263.38|5259.33|5259.33|5264.25|5264.25|5259.33|5259.33|0
1738676400000|2025-02-04 13:40:00|5259.08|5259.08|5257.35|5257.35|5259.08|5259.08|5256.56|5256.56|0
1738676700000|2025-02-04 13:45:00|5257.23|5257.23|5254.7|5254.7|5257.36|5257.36|5253.51|5253.51|0
1738677000000|2025-02-04 13:50:00|5254.83|5254.83|5255.45|5255.45|5257.42|5257.42|5254.5|5254.5|0
1738677300000|2025-02-04 13:55:00|5255.32|5255.32|5260.3|5260.3|5260.3|5260.3|5254.98|5254.98|0
1738677600000|2025-02-04 14:00:00|5260.16|5260.16|5260.24|5260.24|5261.5|5261.5|5259.6|5259.6|0
1738677900000|2025-02-04 14:05:00|5259.57|5259.57|5264.57|5264.57|5265.37|5265.37|5258.75|5258.75|0
1738678200000|2025-02-04 14:10:00|5264.7|5264.7|5262.28|5262.28|5266.45|5266.45|5262.28|5262.28|0
1738678500000|2025-02-04 14:15:00|5262.15|5262.15|5263.28|5263.28|5263.95|5263.95|5262.08|5262.08|0
1738678800000|2025-02-04 14:20:00|5262.95|5262.95|5262.04|5262.04|5263.1|5263.1|5261.97|5261.97|0
1738679100000|2025-02-04 14:25:00|5261.71|5261.71|5261.76|5261.76|5264.01|5264.01|5260.29|5260.29|0
1738679400000|2025-02-04 14:30:00|5262.1|5262.1|5266.53|5266.53|5272|5272|5262.1|5262.1|0
1738679700000|2025-02-04 14:35:00|5266.4|5266.4|5261.66|5261.66|5266.9|5266.9|5261.33|5261.33|0
1738680000000|2025-02-04 14:40:00|5261.93|5261.93|5264.58|5264.58|5265.2|5265.2|5261.33|5261.33|0
1738680300000|2025-02-04 14:45:00|5264.71|5264.71|5266.07|5266.07|5267.82|5267.82|5264.71|5264.71|0
1738680600000|2025-02-04 14:50:00|5266.4|5266.4|5275.71|5275.71|5276.58|5276.58|5266.4|5266.4|0
1738680900000|2025-02-04 14:55:00|5274.71|5274.71|5275.39|5275.39|5277.43|5277.43|5271.84|5271.84|0
1738681200000|2025-02-04 15:00:00|5274.93|5274.93|5271.1|5271.1|5278.36|5278.36|5270.59|5270.59|0
1738681500000|2025-02-04 15:05:00|5270.88|5270.88|5269.06|5269.06|5274.28|5274.28|5267.42|5267.42|0
1738681800000|2025-02-04 15:10:00|5268.55|5268.55|5267.5|5267.5|5269.37|5269.37|5263.87|5263.87|0
1738682100000|2025-02-04 15:15:00|5267.77|5267.77|5270.9|5270.9|5272.42|5272.42|5265.43|5265.43|0
1738682400000|2025-02-04 15:20:00|5270.72|5270.72|5272.17|5272.17|5272.32|5272.32|5268.41|5268.41|0
1738682700000|2025-02-04 15:25:00|5272.3|5272.3|5277.93|5277.93|5277.93|5277.93|5271.51|5271.51|0
1738683000000|2025-02-04 15:30:00|5277.8|5277.8|5283.75|5283.75|5283.88|5283.88|5275.34|5275.34|0
1738683300000|2025-02-04 15:35:00|5284.01|5284.01|5279.27|5279.27|5285.11|5285.11|5278.54|5278.54|0
1738683600000|2025-02-04 15:40:00|5278.61|5278.61|5280.49|5280.49|5281.42|5281.42|5277.3|5277.3|0
1738683900000|2025-02-04 15:45:00|5280.03|5280.03|5277.26|5277.26|5280.03|5280.03|5276.28|5276.28|0
1738684200000|2025-02-04 15:50:00|5277.13|5277.13|5274.83|5274.83|5277.13|5277.13|5273.76|5273.76|0
1738684500000|2025-02-04 15:55:00|5274.64|5274.64|5274.14|5274.14|5277.5|5277.5|5273.31|5273.31|0
1738684800000|2025-02-04 16:00:00|5274.01|5274.01|5282.32|5282.32|5282.66|5282.66|5274.01|5274.01|0
1738685100000|2025-02-04 16:05:00|5282.46|5282.46|5282.09|5282.09|5283.47|5283.47|5280.37|5280.37|0
1738685400000|2025-02-04 16:10:00|5282.42|5282.42|5281.38|5281.38|5282.68|5282.68|5279.04|5279.04|0
1738685700000|2025-02-04 16:15:00|5281.71|5281.71|5282.8|5282.8|5284.39|5284.39|5281.71|5281.71|0
1738686000000|2025-02-04 16:20:00|5282.67|5282.67|5283.73|5283.73|5283.99|5283.99|5280.62|5280.62|0
1738686300000|2025-02-04 16:25:00|5283.75|5283.75|5284.75|5284.75|5285.59|5285.59|5281.51|5281.51|0
1738743300000|2025-02-05 08:15:00|5269.24|5269.24|5261.54|5261.54|5269.62|5269.62|5261.54|5261.54|0
1738743600000|2025-02-05 08:20:00|5261.31|5261.31|5267.58|5267.58|5267.79|5267.79|5260.85|5260.85|0
1738743900000|2025-02-05 08:25:00|5267.81|5267.81|5268.06|5268.06|5269.89|5269.89|5266.3|5266.3|0
1738744200000|2025-02-05 08:30:00|5268.45|5268.45|5262.77|5262.77|5268.72|5268.72|5262.21|5262.21|0
1738744500000|2025-02-05 08:35:00|5263.02|5263.02|5256.4|5256.4|5263.02|5263.02|5255.17|5255.17|0
1738744800000|2025-02-05 08:40:00|5256.27|5256.27|5259.64|5259.64|5261.54|5261.54|5256.14|5256.14|0
1738745100000|2025-02-05 08:45:00|5258.97|5258.97|5259.09|5259.09|5261.14|5261.14|5257.75|5257.75|0
1738745400000|2025-02-05 08:50:00|5258.97|5258.97|5259.66|5259.66|5259.66|5259.66|5255.59|5255.59|0
1738745700000|2025-02-05 08:55:00|5259.32|5259.32|5255.94|5255.94|5261.09|5261.09|5255.67|5255.67|0
1738746000000|2025-02-05 09:00:00|5256.83|5256.83|5260.55|5260.55|5260.55|5260.55|5256.7|5256.7|0
1738746300000|2025-02-05 09:05:00|5260.68|5260.68|5262.21|5262.21|5262.58|5262.58|5260.47|5260.47|0
1738746600000|2025-02-05 09:10:00|5262.18|5262.18|5263.44|5263.44|5268.15|5268.15|5262.18|5262.18|0
1738746900000|2025-02-05 09:15:00|5262.64|5262.64|5258.45|5258.45|5262.64|5262.64|5255.77|5255.77|0
1738747200000|2025-02-05 09:20:00|5258.32|5258.32|5261.36|5261.36|5261.36|5261.36|5258.19|5258.19|0
1738747500000|2025-02-05 09:25:00|5259.67|5259.67|5261.97|5261.97|5263.71|5263.71|5259.67|5259.67|0
1738747800000|2025-02-05 09:30:00|5261.92|5261.92|5271.76|5271.76|5271.99|5271.99|5261.92|5261.92|0
1738748100000|2025-02-05 09:35:00|5271.99|5271.99|5268.51|5268.51|5273.36|5273.36|5267.75|5267.75|0
1738748400000|2025-02-05 09:40:00|5267.51|5267.51|5260.9|5260.9|5267.51|5267.51|5260.9|5260.9|0
1738748700000|2025-02-05 09:45:00|5259.91|5259.91|5261.12|5261.12|5263.16|5263.16|5259.46|5259.46|0
1738749000000|2025-02-05 09:50:00|5261.25|5261.25|5260.57|5260.57|5263.15|5263.15|5259.51|5259.51|0
1738749300000|2025-02-05 09:55:00|5260.44|5260.44|5262.29|5262.29|5262.29|5262.29|5260.38|5260.38|0
1738749600000|2025-02-05 10:00:00|5262.03|5262.03|5259.95|5259.95|5262.88|5262.88|5259.82|5259.82|0
1738749900000|2025-02-05 10:05:00|5260.08|5260.08|5259.45|5259.45|5262.3|5262.3|5259.45|5259.45|0
1738750200000|2025-02-05 10:10:00|5259.12|5259.12|5260.28|5260.28|5262.48|5262.48|5258.94|5258.94|0
1738750500000|2025-02-05 10:15:00|5260.15|5260.15|5259.4|5259.4|5260.86|5260.86|5258.59|5258.59|0
1738750800000|2025-02-05 10:20:00|5259.52|5259.52|5263.79|5263.79|5263.79|5263.79|5259.52|5259.52|0
1738751100000|2025-02-05 10:25:00|5263.92|5263.92|5270.27|5270.27|5270.27|5270.27|5263.92|5263.92|0
1738751400000|2025-02-05 10:30:00|5270.49|5270.49|5268.62|5268.62|5272.43|5272.43|5268.62|5268.62|0
1738751700000|2025-02-05 10:35:00|5268.75|5268.75|5267.49|5267.49|5271.32|5271.32|5267.49|5267.49|0
1738752000000|2025-02-05 10:40:00|5267.35|5267.35|5263.57|5263.57|5267.35|5267.35|5263.05|5263.05|0
1738752300000|2025-02-05 10:45:00|5263.51|5263.51|5261.52|5261.52|5265.78|5265.78|5261.52|5261.52|0
1738752600000|2025-02-05 10:50:00|5261.34|5261.34|5262.02|5262.02|5262.24|5262.24|5260.39|5260.39|0
1738752900000|2025-02-05 10:55:00|5262.24|5262.24|5264.76|5264.76|5265.71|5265.71|5262.24|5262.24|0
1738753200000|2025-02-05 11:00:00|5265.42|5265.42|5261.32|5261.32|5265.42|5265.42|5260.73|5260.73|0
1738753500000|2025-02-05 11:05:00|5260.99|5260.99|5260.16|5260.16|5263.02|5263.02|5259.85|5259.85|0
1738753800000|2025-02-05 11:10:00|5260.03|5260.03|5259.39|5259.39|5260.19|5260.19|5257.73|5257.73|0
1738754100000|2025-02-05 11:15:00|5259.26|5259.26|5260.02|5260.02|5260.25|5260.25|5257.22|5257.22|0
1738754400000|2025-02-05 11:20:00|5260.24|5260.24|5261.46|5261.46|5262.23|5262.23|5260.16|5260.16|0
1738754700000|2025-02-05 11:25:00|5261.52|5261.52|5264.68|5264.68|5265.07|5265.07|5260.72|5260.72|0
1738755000000|2025-02-05 11:30:00|5263.69|5263.69|5261.18|5261.18|5263.69|5263.69|5260.74|5260.74|0
1738755300000|2025-02-05 11:35:00|5261.84|5261.84|5262.72|5262.72|5263.96|5263.96|5261.51|5261.51|0
1738755600000|2025-02-05 11:40:00|5262.06|5262.06|5263.45|5263.45|5263.72|5263.72|5260.43|5260.43|0
1738755900000|2025-02-05 11:45:00|5263.64|5263.64|5261.84|5261.84|5263.86|5263.86|5260.71|5260.71|0
1738756200000|2025-02-05 11:50:00|5262.07|5262.07|5260.21|5260.21|5262.32|5262.32|5259.74|5259.74|0
1738756500000|2025-02-05 11:55:00|5259.88|5259.88|5260.34|5260.34|5261.9|5261.9|5258.74|5258.74|0
1738756800000|2025-02-05 12:00:00|5260.01|5260.01|5259.86|5259.86|5262.7|5262.7|5259.86|5259.86|0
1738757100000|2025-02-05 12:05:00|5259.53|5259.53|5260.29|5260.29|5260.89|5260.89|5259.32|5259.32|0
1738757400000|2025-02-05 12:10:00|5259.96|5259.96|5258.42|5258.42|5260.18|5260.18|5257.79|5257.79|0
1738757700000|2025-02-05 12:15:00|5258.29|5258.29|5258.68|5258.68|5261.45|5261.45|5257.84|5257.84|0
1738758000000|2025-02-05 12:20:00|5258.35|5258.35|5257.8|5257.8|5259.29|5259.29|5257.8|5257.8|0
1738758300000|2025-02-05 12:25:00|5258.02|5258.02|5259.41|5259.41|5260.39|5260.39|5258.02|5258.02|0
1738758600000|2025-02-05 12:30:00|5259.44|5259.44|5258.87|5258.87|5260.83|5260.83|5258.74|5258.74|0
1738758900000|2025-02-05 12:35:00|5259.2|5259.2|5262.64|5262.64|5264.74|5264.74|5259.2|5259.2|0
1738759200000|2025-02-05 12:40:00|5262.67|5262.67|5264.18|5264.18|5264.18|5264.18|5262.43|5262.43|0
1738759500000|2025-02-05 12:45:00|5263.51|5263.51|5262.78|5262.78|5265.14|5265.14|5262.7|5262.7|0
1738759800000|2025-02-05 12:50:00|5263.04|5263.04|5264.25|5264.25|5264.76|5264.76|5263.04|5263.04|0
1738760100000|2025-02-05 12:55:00|5263.92|5263.92|5270.28|5270.28|5270.28|5270.28|5263.92|5263.92|0
1738760400000|2025-02-05 13:00:00|5270.54|5270.54|5267.95|5267.95|5273.12|5273.12|5266.1|5266.1|0
1738760700000|2025-02-05 13:05:00|5268.82|5268.82|5270.72|5270.72|5272.01|5272.01|5268.82|5268.82|0
1738761000000|2025-02-05 13:10:00|5270.13|5270.13|5266.01|5266.01|5270.13|5270.13|5265.83|5265.83|0
1738761300000|2025-02-05 13:15:00|5265.35|5265.35|5266.28|5266.28|5267.38|5267.38|5262.85|5262.85|0
1738761600000|2025-02-05 13:20:00|5265.95|5265.95|5264.64|5264.64|5266.96|5266.96|5264.62|5264.62|0
1738761900000|2025-02-05 13:25:00|5264.78|5264.78|5266.86|5266.86|5267.08|5267.08|5264.52|5264.52|0
1738762200000|2025-02-05 13:30:00|5266.99|5266.99|5266.84|5266.84|5267.64|5267.64|5264.91|5264.91|0
1738762500000|2025-02-05 13:35:00|5267.09|5267.09|5268.39|5268.39|5268.52|5268.52|5267.09|5267.09|0
1738762800000|2025-02-05 13:40:00|5268.61|5268.61|5268.41|5268.41|5271.19|5271.19|5267.57|5267.57|0
1738763100000|2025-02-05 13:45:00|5267.96|5267.96|5268.34|5268.34|5268.58|5268.58|5267.78|5267.78|0
1738763400000|2025-02-05 13:50:00|5268.67|5268.67|5268.64|5268.64|5270.92|5270.92|5268.64|5268.64|0
1738763700000|2025-02-05 13:55:00|5268.97|5268.97|5268.49|5268.49|5270.2|5270.2|5268.36|5268.36|0
1738764000000|2025-02-05 14:00:00|5268.46|5268.46|5266.14|5266.14|5268.94|5268.94|5266.14|5266.14|0
1738764300000|2025-02-05 14:05:00|5266.47|5266.47|5267.17|5267.17|5268.71|5268.71|5266.39|5266.39|0
1738764600000|2025-02-05 14:10:00|5267.04|5267.04|5268.9|5268.9|5269.62|5269.62|5266.64|5266.64|0
1738764900000|2025-02-05 14:15:00|5268.56|5268.56|5269.9|5269.9|5269.9|5269.9|5267.86|5267.86|0
1738765200000|2025-02-05 14:20:00|5270.23|5270.23|5269.84|5269.84|5270.23|5270.23|5268.77|5268.77|0
1738765500000|2025-02-05 14:25:00|5269.71|5269.71|5271.99|5271.99|5273.09|5273.09|5269.16|5269.16|0
1738765800000|2025-02-05 14:30:00|5272.38|5272.38|5278.75|5278.75|5280|5280|5272.38|5272.38|0
1738766100000|2025-02-05 14:35:00|5278.62|5278.62|5275.17|5275.17|5278.62|5278.62|5274.91|5274.91|0
1738766400000|2025-02-05 14:40:00|5274.99|5274.99|5274.7|5274.7|5274.99|5274.99|5269.83|5269.83|0
1738766700000|2025-02-05 14:45:00|5274.57|5274.57|5276.35|5276.35|5279.08|5279.08|5274.57|5274.57|0
1738767000000|2025-02-05 14:50:00|5276.02|5276.02|5272.68|5272.68|5276.02|5276.02|5271.88|5271.88|0
1738767300000|2025-02-05 14:55:00|5272.34|5272.34|5267.48|5267.48|5272.34|5272.34|5266.77|5266.77|0
1738767600000|2025-02-05 15:00:00|5267.73|5267.73|5253.77|5253.77|5274.07|5274.07|5253.11|5253.11|0
1738767900000|2025-02-05 15:05:00|5253.91|5253.91|5260.63|5260.63|5261.69|5261.69|5253.91|5253.91|0
1738768200000|2025-02-05 15:10:00|5261.01|5261.01|5266.99|5266.99|5268.51|5268.51|5260.75|5260.75|0
1738768500000|2025-02-05 15:15:00|5267.11|5267.11|5267.05|5267.05|5267.66|5267.66|5265.57|5265.57|0
1738768800000|2025-02-05 15:20:00|5267.18|5267.18|5273.15|5273.15|5273.41|5273.41|5266.59|5266.59|0
1738769100000|2025-02-05 15:25:00|5273.1|5273.1|5276.88|5276.88|5278.92|5278.92|5273.1|5273.1|0
1738769400000|2025-02-05 15:30:00|5276.91|5276.91|5280.14|5280.14|5280.61|5280.61|5275.37|5275.37|0
1738769700000|2025-02-05 15:35:00|5280.02|5280.02|5277|5277|5280.02|5280.02|5276.78|5276.78|0
1738770000000|2025-02-05 15:40:00|5277.33|5277.33|5278.47|5278.47|5279.36|5279.36|5277.13|5277.13|0
1738770300000|2025-02-05 15:45:00|5278.34|5278.34|5276.94|5276.94|5280.11|5280.11|5276.81|5276.81|0
1738770600000|2025-02-05 15:50:00|5276.61|5276.61|5277.41|5277.41|5278.75|5278.75|5276.1|5276.1|0
1738770900000|2025-02-05 15:55:00|5277.54|5277.54|5281.3|5281.3|5281.99|5281.99|5276.14|5276.14|0
1738771200000|2025-02-05 16:00:00|5281.56|5281.56|5280.35|5280.35|5282.02|5282.02|5277.87|5277.87|0
1738771500000|2025-02-05 16:05:00|5279.9|5279.9|5282.31|5282.31|5282.87|5282.87|5278.19|5278.19|0
1738771800000|2025-02-05 16:10:00|5282.19|5282.19|5280.31|5280.31|5282.19|5282.19|5280.31|5280.31|0
1738772100000|2025-02-05 16:15:00|5279.98|5279.98|5275.1|5275.1|5280.17|5280.17|5274.51|5274.51|0
1738772400000|2025-02-05 16:20:00|5274.77|5274.77|5279.92|5279.92|5279.97|5279.97|5274.45|5274.45|0
1738772700000|2025-02-05 16:25:00|5279.97|5279.97|5286.16|5286.16|5287.18|5287.18|5279.35|5279.35|0
1738829700000|2025-02-06 08:15:00|5334.57|5334.57|5340.16|5340.16|5345.32|5345.32|5334.57|5334.57|0
1738830000000|2025-02-06 08:20:00|5340.03|5340.03|5347.58|5347.58|5348.27|5348.27|5339.9|5339.9|0
1738830300000|2025-02-06 08:25:00|5347.64|5347.64|5349.23|5349.23|5351.13|5351.13|5347.64|5347.64|0
1738830600000|2025-02-06 08:30:00|5350.7|5350.7|5351.99|5351.99|5352.32|5352.32|5347.79|5347.79|0
1738830900000|2025-02-06 08:35:00|5351.88|5351.88|5350.14|5350.14|5353.16|5353.16|5348.25|5348.25|0
1738831200000|2025-02-06 08:40:00|5349.96|5349.96|5352.42|5352.42|5353.28|5353.28|5348.54|5348.54|0
1738831500000|2025-02-06 08:45:00|5352.75|5352.75|5350.63|5350.63|5354.92|5354.92|5350.63|5350.63|0
1738831800000|2025-02-06 08:50:00|5350.82|5350.82|5357.23|5357.23|5357.23|5357.23|5350.82|5350.82|0
1738832100000|2025-02-06 08:55:00|5356.9|5356.9|5365.68|5365.68|5366.26|5366.26|5356.61|5356.61|0
1738832400000|2025-02-06 09:00:00|5365.01|5365.01|5369.24|5369.24|5375.09|5375.09|5364.88|5364.88|0
1738832700000|2025-02-06 09:05:00|5368.24|5368.24|5368.37|5368.37|5370.41|5370.41|5367.48|5367.48|0
1738833000000|2025-02-06 09:10:00|5368.4|5368.4|5368.04|5368.04|5368.87|5368.87|5366.85|5366.85|0
1738833300000|2025-02-06 09:15:00|5368.37|5368.37|5365.9|5365.9|5368.41|5368.41|5364.76|5364.76|0
1738833600000|2025-02-06 09:20:00|5365.77|5365.77|5368.16|5368.16|5372.17|5372.17|5365.77|5365.77|0
1738833900000|2025-02-06 09:25:00|5368.29|5368.29|5367.72|5367.72|5368.29|5368.29|5366.54|5366.54|0
1738834200000|2025-02-06 09:30:00|5366.66|5366.66|5368.43|5368.43|5368.8|5368.8|5363.18|5363.18|0
1738834500000|2025-02-06 09:35:00|5368.21|5368.21|5365.56|5365.56|5368.69|5368.69|5365.27|5365.27|0
1738834800000|2025-02-06 09:40:00|5365.82|5365.82|5364.98|5364.98|5366.02|5366.02|5363.99|5363.99|0
1738835100000|2025-02-06 09:45:00|5365.31|5365.31|5364.07|5364.07|5365.76|5365.76|5363.53|5363.53|0
1738835400000|2025-02-06 09:50:00|5364.74|5364.74|5367.91|5367.91|5368.45|5368.45|5364.74|5364.74|0
1738835700000|2025-02-06 09:55:00|5367.9|5367.9|5368.02|5368.02|5369.13|5369.13|5367.51|5367.51|0
1738836000000|2025-02-06 10:00:00|5368.15|5368.15|5368.9|5368.9|5368.9|5368.9|5366.12|5366.12|0
1738836300000|2025-02-06 10:05:00|5368.77|5368.77|5371.44|5371.44|5372.26|5372.26|5368.15|5368.15|0
1738836600000|2025-02-06 10:10:00|5372.11|5372.11|5377.71|5377.71|5378.1|5378.1|5372.11|5372.11|0
1738836900000|2025-02-06 10:15:00|5377.49|5377.49|5376.13|5376.13|5377.49|5377.49|5373.58|5373.58|0
1738837200000|2025-02-06 10:20:00|5376|5376|5371.19|5371.19|5376|5376|5371.19|5371.19|0
1738837500000|2025-02-06 10:25:00|5370.85|5370.85|5372.5|5372.5|5372.5|5372.5|5369.82|5369.82|0
1738837800000|2025-02-06 10:30:00|5372.83|5372.83|5372.87|5372.87|5373.7|5373.7|5371.75|5371.75|0
1738838100000|2025-02-06 10:35:00|5372.54|5372.54|5373.26|5373.26|5374.65|5374.65|5371.86|5371.86|0
1738838400000|2025-02-06 10:40:00|5373.12|5373.12|5377.61|5377.61|5377.7|5377.7|5373.12|5373.12|0
1738838700000|2025-02-06 10:45:00|5377.87|5377.87|5377.09|5377.09|5380.03|5380.03|5376.76|5376.76|0
1738839000000|2025-02-06 10:50:00|5376.97|5376.97|5373.72|5373.72|5376.97|5376.97|5373.47|5373.47|0
1738839300000|2025-02-06 10:55:00|5373.68|5373.68|5373.16|5373.16|5374.34|5374.34|5370.69|5370.69|0
1738839600000|2025-02-06 11:00:00|5373.11|5373.11|5373.36|5373.36|5375.82|5375.82|5372.35|5372.35|0
1738839900000|2025-02-06 11:05:00|5373.63|5373.63|5375.99|5375.99|5376.41|5376.41|5373.03|5373.03|0
1738840200000|2025-02-06 11:10:00|5375.93|5375.93|5383.46|5383.46|5383.71|5383.71|5375.93|5375.93|0
1738840500000|2025-02-06 11:15:00|5383.15|5383.15|5383.83|5383.83|5385.63|5385.63|5382.54|5382.54|0
1738840800000|2025-02-06 11:20:00|5383.43|5383.43|5383.24|5383.24|5383.71|5383.71|5380.95|5380.95|0
1738841100000|2025-02-06 11:25:00|5383.42|5383.42|5384.34|5384.34|5385.87|5385.87|5382.08|5382.08|0
1738841400000|2025-02-06 11:30:00|5384.21|5384.21|5386.96|5386.96|5387.31|5387.31|5383.1|5383.1|0
1738841700000|2025-02-06 11:35:00|5386.97|5386.97|5389.49|5389.49|5390.08|5390.08|5386.47|5386.47|0
1738842000000|2025-02-06 11:40:00|5389.63|5389.63|5390.24|5390.24|5390.81|5390.81|5388.56|5388.56|0
1738842300000|2025-02-06 11:45:00|5390.46|5390.46|5386.47|5386.47|5390.63|5390.63|5386.47|5386.47|0
1738842600000|2025-02-06 11:50:00|5386.14|5386.14|5382.84|5382.84|5386.76|5386.76|5382.84|5382.84|0
1738842900000|2025-02-06 11:55:00|5382.51|5382.51|5383.32|5383.32|5384.72|5384.72|5382.18|5382.18|0
1738843200000|2025-02-06 12:00:00|5383.72|5383.72|5398.02|5398.02|5400.44|5400.44|5383.72|5383.72|0
1738843500000|2025-02-06 12:05:00|5397.84|5397.84|5404.39|5404.39|5404.39|5404.39|5396.34|5396.34|0
1738843800000|2025-02-06 12:10:00|5404.61|5404.61|5399.55|5399.55|5404.75|5404.75|5399.55|5399.55|0
1738844100000|2025-02-06 12:15:00|5399.21|5399.21|5401.55|5401.55|5401.68|5401.68|5396.9|5396.9|0
1738844400000|2025-02-06 12:20:00|5402.01|5402.01|5405.32|5405.32|5407.3|5407.3|5401.88|5401.88|0
1738844700000|2025-02-06 12:25:00|5404.98|5404.98|5406.63|5406.63|5407.08|5407.08|5404.98|5404.98|0
1738845000000|2025-02-06 12:30:00|5406.41|5406.41|5404.7|5404.7|5407.43|5407.43|5404.7|5404.7|0
1738845300000|2025-02-06 12:35:00|5404.92|5404.92|5409.43|5409.43|5410.09|5410.09|5404.92|5404.92|0
1738845600000|2025-02-06 12:40:00|5409.24|5409.24|5411.97|5411.97|5411.97|5411.97|5409.24|5409.24|0
1738845900000|2025-02-06 12:45:00|5411.84|5411.84|5410.38|5410.38|5412.63|5412.63|5410.38|5410.38|0
1738846200000|2025-02-06 12:50:00|5410.05|5410.05|5412.34|5412.34|5412.67|5412.67|5410.01|5410.01|0
1738846500000|2025-02-06 12:55:00|5412.08|5412.08|5409.87|5409.87|5412.08|5412.08|5409.87|5409.87|0
1738846800000|2025-02-06 13:00:00|5410|5410|5413.48|5413.48|5414.24|5414.24|5410|5410|0
1738847100000|2025-02-06 13:05:00|5413.35|5413.35|5408.81|5408.81|5414.13|5414.13|5408.81|5408.81|0
1738847400000|2025-02-06 13:10:00|5408.94|5408.94|5413.68|5413.68|5413.68|5413.68|5408.38|5408.38|0
1738847700000|2025-02-06 13:15:00|5413.42|5413.42|5406.56|5406.56|5413.68|5413.68|5406.23|5406.23|0
1738848000000|2025-02-06 13:20:00|5406.33|5406.33|5407.68|5407.68|5408.19|5408.19|5405.5|5405.5|0
1738848300000|2025-02-06 13:25:00|5407.55|5407.55|5405.61|5405.61|5408|5408|5405.61|5405.61|0
1738848600000|2025-02-06 13:30:00|5406.27|5406.27|5409.89|5409.89|5411.21|5411.21|5406.03|5406.03|0
1738848900000|2025-02-06 13:35:00|5409.56|5409.56|5406.09|5406.09|5411.11|5411.11|5405.96|5405.96|0
1738849200000|2025-02-06 13:40:00|5405.96|5405.96|5404.48|5404.48|5405.96|5405.96|5403.06|5403.06|0
1738849500000|2025-02-06 13:45:00|5404.35|5404.35|5405.83|5405.83|5407.55|5407.55|5403.94|5403.94|0
1738849800000|2025-02-06 13:50:00|5406.01|5406.01|5406.63|5406.63|5407.88|5407.88|5404.58|5404.58|0
1738850100000|2025-02-06 13:55:00|5406.86|5406.86|5405.59|5405.59|5407.78|5407.78|5405.59|5405.59|0
1738850400000|2025-02-06 14:00:00|5405.32|5405.32|5408.96|5408.96|5411.51|5411.51|5405.32|5405.32|0
1738850700000|2025-02-06 14:05:00|5409.09|5409.09|5410.47|5410.47|5411.07|5411.07|5409.09|5409.09|0
1738851000000|2025-02-06 14:10:00|5410.42|5410.42|5414.15|5414.15|5414.15|5414.15|5410.42|5410.42|0
1738851300000|2025-02-06 14:15:00|5414.41|5414.41|5410.44|5410.44|5415.65|5415.65|5410.44|5410.44|0
1738851600000|2025-02-06 14:20:00|5410.57|5410.57|5413.14|5413.14|5413.14|5413.14|5406.8|5406.8|0
1738851900000|2025-02-06 14:25:00|5413|5413|5413.39|5413.39|5416.72|5416.72|5413|5413|0
1738852200000|2025-02-06 14:30:00|5413.72|5413.72|5415.7|5415.7|5418.79|5418.79|5411.77|5411.77|0
1738852500000|2025-02-06 14:35:00|5415.32|5415.32|5412.94|5412.94|5418.88|5418.88|5409.84|5409.84|0
1738852800000|2025-02-06 14:40:00|5412.27|5412.27|5415.99|5415.99|5419.76|5419.76|5412.27|5412.27|0
1738853100000|2025-02-06 14:45:00|5416.18|5416.18|5421.4|5421.4|5422.84|5422.84|5415.84|5415.84|0
1738853400000|2025-02-06 14:50:00|5420.81|5420.81|5420.72|5420.72|5421.06|5421.06|5418.78|5418.78|0
1738853700000|2025-02-06 14:55:00|5421.35|5421.35|5423.74|5423.74|5423.74|5423.74|5419.18|5419.18|0
1738854000000|2025-02-06 15:00:00|5423.41|5423.41|5419.97|5419.97|5428.2|5428.2|5419.84|5419.84|0
1738854300000|2025-02-06 15:05:00|5419.84|5419.84|5428.02|5428.02|5428.72|5428.72|5416.85|5416.85|0
1738854600000|2025-02-06 15:10:00|5427.69|5427.69|5429.81|5429.81|5429.81|5429.81|5424.73|5424.73|0
1738854900000|2025-02-06 15:15:00|5429.95|5429.95|5434.69|5434.69|5436.64|5436.64|5429.82|5429.82|0
1738855200000|2025-02-06 15:20:00|5434.43|5434.43|5431|5431|5434.43|5434.43|5429.86|5429.86|0
1738855500000|2025-02-06 15:25:00|5430.55|5430.55|5430.36|5430.36|5430.55|5430.55|5424.64|5424.64|0
1738855800000|2025-02-06 15:30:00|5430.54|5430.54|5431.51|5431.51|5433.27|5433.27|5430.54|5430.54|0
1738856100000|2025-02-06 15:35:00|5431.77|5431.77|5431.79|5431.79|5436.96|5436.96|5430.93|5430.93|0
1738856400000|2025-02-06 15:40:00|5431.46|5431.46|5437.62|5437.62|5437.62|5437.62|5431.2|5431.2|0
1738856700000|2025-02-06 15:45:00|5438.02|5438.02|5440.92|5440.92|5441.86|5441.86|5437.8|5437.8|0
1738857000000|2025-02-06 15:50:00|5441.05|5441.05|5438.91|5438.91|5441.05|5441.05|5437|5437|0
1738857300000|2025-02-06 15:55:00|5439.13|5439.13|5440.09|5440.09|5441.53|5441.53|5438.18|5438.18|0
1738857600000|2025-02-06 16:00:00|5440.31|5440.31|5444.03|5444.03|5444.16|5444.16|5439.32|5439.32|0
1738857900000|2025-02-06 16:05:00|5443.9|5443.9|5447.17|5447.17|5447.17|5447.17|5442.46|5442.46|0
1738858200000|2025-02-06 16:10:00|5447.5|5447.5|5447.93|5447.93|5448.38|5448.38|5446.21|5446.21|0
1738858500000|2025-02-06 16:15:00|5448.26|5448.26|5448.24|5448.24|5449.5|5449.5|5447.7|5447.7|0
1738858800000|2025-02-06 16:20:00|5448.28|5448.28|5442.87|5442.87|5449.27|5449.27|5442.87|5442.87|0
1738859100000|2025-02-06 16:25:00|5443|5443|5445.93|5445.93|5446.62|5446.62|5443|5443|0
1738916100000|2025-02-07 08:15:00|5443.65|5443.65|5445.47|5445.47|5447.2|5447.2|5442.11|5442.11|0
1738916400000|2025-02-07 08:20:00|5444.47|5444.47|5447.7|5447.7|5448.63|5448.63|5444.14|5444.14|0
1738916700000|2025-02-07 08:25:00|5449.36|5449.36|5447.91|5447.91|5451.53|5451.53|5447.91|5447.91|0
1738917000000|2025-02-07 08:30:00|5447.32|5447.32|5444.62|5444.62|5448.23|5448.23|5443.59|5443.59|0
1738917300000|2025-02-07 08:35:00|5444.4|5444.4|5443.13|5443.13|5445.23|5445.23|5443.13|5443.13|0
1738917600000|2025-02-07 08:40:00|5443.32|5443.32|5436.25|5436.25|5443.54|5443.54|5436.25|5436.25|0
1738917900000|2025-02-07 08:45:00|5436.03|5436.03|5431.61|5431.61|5436.04|5436.04|5428.8|5428.8|0
1738918200000|2025-02-07 08:50:00|5431.94|5431.94|5431.67|5431.67|5435.29|5435.29|5431.28|5431.28|0
1738918500000|2025-02-07 08:55:00|5431.55|5431.55|5431.26|5431.26|5432.61|5432.61|5430.21|5430.21|0
1738918800000|2025-02-07 09:00:00|5431.59|5431.59|5431.1|5431.1|5433.67|5433.67|5431.1|5431.1|0
1738919100000|2025-02-07 09:05:00|5430.91|5430.91|5427.96|5427.96|5430.91|5430.91|5425.05|5425.05|0
1738919400000|2025-02-07 09:10:00|5428.22|5428.22|5429.56|5429.56|5431.05|5431.05|5425.35|5425.35|0
1738919700000|2025-02-07 09:15:00|5429.89|5429.89|5434.03|5434.03|5435.49|5435.49|5428.99|5428.99|0
1738920000000|2025-02-07 09:20:00|5434.36|5434.36|5432.5|5432.5|5436.57|5436.57|5431.78|5431.78|0
1738920300000|2025-02-07 09:25:00|5432.56|5432.56|5430.44|5430.44|5434.23|5434.23|5429.97|5429.97|0
1738920600000|2025-02-07 09:30:00|5430.66|5430.66|5431.99|5431.99|5432.58|5432.58|5429.99|5429.99|0
1738920900000|2025-02-07 09:35:00|5432.12|5432.12|5433.79|5433.79|5433.89|5433.89|5432.12|5432.12|0
1738921200000|2025-02-07 09:40:00|5433.66|5433.66|5434.66|5434.66|5436.06|5436.06|5432.86|5432.86|0
1738921500000|2025-02-07 09:45:00|5434.47|5434.47|5433.99|5433.99|5434.54|5434.54|5432.33|5432.33|0
1738921800000|2025-02-07 09:50:00|5434.05|5434.05|5431.1|5431.1|5434.12|5434.12|5430.96|5430.96|0
1738922100000|2025-02-07 09:55:00|5430.78|5430.78|5430.57|5430.57|5431.42|5431.42|5429.88|5429.88|0
1738922400000|2025-02-07 10:00:00|5431.24|5431.24|5429.29|5429.29|5432.09|5432.09|5428.73|5428.73|0
1738922700000|2025-02-07 10:05:00|5429.35|5429.35|5431.89|5431.89|5433.12|5433.12|5429.12|5429.12|0
1738923000000|2025-02-07 10:10:00|5431.31|5431.31|5425.98|5425.98|5431.77|5431.77|5425.98|5425.98|0
1738923300000|2025-02-07 10:15:00|5425.65|5425.65|5426.24|5426.24|5427.99|5427.99|5425.22|5425.22|0
1738923600000|2025-02-07 10:20:00|5426.36|5426.36|5425.9|5425.9|5428.2|5428.2|5425.44|5425.44|0
1738923900000|2025-02-07 10:25:00|5425.57|5425.57|5424.05|5424.05|5426.61|5426.61|5423.71|5423.71|0
1738924200000|2025-02-07 10:30:00|5423.99|5423.99|5423.76|5423.76|5425.49|5425.49|5423.52|5423.52|0
1738924500000|2025-02-07 10:35:00|5423.63|5423.63|5422.96|5422.96|5423.63|5423.63|5421.24|5421.24|0
1738924800000|2025-02-07 10:40:00|5423.3|5423.3|5426.22|5426.22|5426.8|5426.8|5423.3|5423.3|0
1738925100000|2025-02-07 10:45:00|5426.35|5426.35|5428.14|5428.14|5428.86|5428.86|5426.35|5426.35|0
1738925400000|2025-02-07 10:50:00|5428.1|5428.1|5421.85|5421.85|5428.1|5428.1|5421.85|5421.85|0
1738925700000|2025-02-07 10:55:00|5422.18|5422.18|5424.2|5424.2|5426.43|5426.43|5422.18|5422.18|0
1738926000000|2025-02-07 11:00:00|5424.16|5424.16|5422.28|5422.28|5424.26|5424.26|5421.66|5421.66|0
1738926300000|2025-02-07 11:05:00|5422.42|5422.42|5420.01|5420.01|5424.12|5424.12|5419.41|5419.41|0
1738926600000|2025-02-07 11:10:00|5419.95|5419.95|5429.57|5429.57|5429.8|5429.8|5419.73|5419.73|0
1738926900000|2025-02-07 11:15:00|5429.24|5429.24|5432.57|5432.57|5434.05|5434.05|5428.91|5428.91|0
1738927200000|2025-02-07 11:20:00|5432.31|5432.31|5427.6|5427.6|5432.31|5432.31|5426.83|5426.83|0
1738927500000|2025-02-07 11:25:00|5427.55|5427.55|5429.13|5429.13|5429.13|5429.13|5425.47|5425.47|0
1738927800000|2025-02-07 11:30:00|5428.14|5428.14|5427.62|5427.62|5429.06|5429.06|5426.95|5426.95|0
1738928100000|2025-02-07 11:35:00|5427.28|5427.28|5426.45|5426.45|5427.92|5427.92|5425.55|5425.55|0
1738928400000|2025-02-07 11:40:00|5426.12|5426.12|5422.1|5422.1|5426.48|5426.48|5422.1|5422.1|0
1738928700000|2025-02-07 11:45:00|5421.91|5421.91|5423.85|5423.85|5424.99|5424.99|5421.72|5421.72|0
1738929000000|2025-02-07 11:50:00|5424.51|5424.51|5424.46|5424.46|5425.48|5425.48|5423.81|5423.81|0
1738929300000|2025-02-07 11:55:00|5424.21|5424.21|5423.11|5423.11|5424.21|5424.21|5422.45|5422.45|0
1738929600000|2025-02-07 12:00:00|5423.33|5423.33|5428.88|5428.88|5429.07|5429.07|5423.11|5423.11|0
1738929900000|2025-02-07 12:05:00|5429.25|5429.25|5428.77|5428.77|5430.96|5430.96|5428.71|5428.71|0
1738930200000|2025-02-07 12:10:00|5428.44|5428.44|5422.34|5422.34|5428.44|5428.44|5422.34|5422.34|0
1738930500000|2025-02-07 12:15:00|5422.01|5422.01|5428.11|5428.11|5428.45|5428.45|5421.09|5421.09|0
1738930800000|2025-02-07 12:20:00|5427.78|5427.78|5428.56|5428.56|5429.44|5429.44|5427.32|5427.32|0
1738931100000|2025-02-07 12:25:00|5428.82|5428.82|5429.08|5429.08|5430.24|5430.24|5428.07|5428.07|0
1738931400000|2025-02-07 12:30:00|5429.21|5429.21|5430.55|5430.55|5430.55|5430.55|5428.28|5428.28|0
1738931700000|2025-02-07 12:35:00|5430.78|5430.78|5426.34|5426.34|5431.87|5431.87|5426.34|5426.34|0
1738932000000|2025-02-07 12:40:00|5426.67|5426.67|5427.49|5427.49|5427.85|5427.85|5424.94|5424.94|0
1738932300000|2025-02-07 12:45:00|5426.83|5426.83|5429.35|5429.35|5429.35|5429.35|5426.47|5426.47|0
1738932600000|2025-02-07 12:50:00|5429.48|5429.48|5428.62|5428.62|5431.06|5431.06|5428.62|5428.62|0
1738932900000|2025-02-07 12:55:00|5428.26|5428.26|5427.35|5427.35|5429.44|5429.44|5427.35|5427.35|0
1738933200000|2025-02-07 13:00:00|5427.48|5427.48|5429.33|5429.33|5429.39|5429.39|5427.48|5427.48|0
1738933500000|2025-02-07 13:05:00|5429.67|5429.67|5432.23|5432.23|5432.71|5432.71|5429.18|5429.18|0
1738933800000|2025-02-07 13:10:00|5432.9|5432.9|5432.48|5432.48|5435.01|5435.01|5432.48|5432.48|0
1738934100000|2025-02-07 13:15:00|5432.09|5432.09|5431.21|5431.21|5433.07|5433.07|5430.82|5430.82|0
1738934400000|2025-02-07 13:20:00|5431.55|5431.55|5432.33|5432.33|5432.45|5432.45|5429.76|5429.76|0
1738934700000|2025-02-07 13:25:00|5431.99|5431.99|5433.37|5433.37|5433.37|5433.37|5431.66|5431.66|0
1738935000000|2025-02-07 13:30:00|5434.5|5434.5|5442.21|5442.21|5442.21|5442.21|5429.27|5429.27|0
1738935300000|2025-02-07 13:35:00|5442.4|5442.4|5445.59|5445.59|5447.9|5447.9|5442.26|5442.26|0
1738935600000|2025-02-07 13:40:00|5445.25|5445.25|5453.87|5453.87|5454.73|5454.73|5444.62|5444.62|0
1738935900000|2025-02-07 13:45:00|5453.2|5453.2|5450.33|5450.33|5453.87|5453.87|5449.79|5449.79|0
1738936200000|2025-02-07 13:50:00|5450.66|5450.66|5448.42|5448.42|5451.34|5451.34|5446.99|5446.99|0
1738936500000|2025-02-07 13:55:00|5447.89|5447.89|5450.22|5450.22|5451.52|5451.52|5446.74|5446.74|0
1738936800000|2025-02-07 14:00:00|5450.45|5450.45|5447.05|5447.05|5453.24|5453.24|5443.94|5443.94|0
1738937100000|2025-02-07 14:05:00|5447.72|5447.72|5448.27|5448.27|5449.3|5449.3|5445.46|5445.46|0
1738937400000|2025-02-07 14:10:00|5447.94|5447.94|5447.92|5447.92|5448.59|5448.59|5446.61|5446.61|0
1738937700000|2025-02-07 14:15:00|5447.79|5447.79|5448.02|5448.02|5448.02|5448.02|5444.57|5444.57|0
1738938000000|2025-02-07 14:20:00|5448.66|5448.66|5446.21|5446.21|5450.06|5450.06|5445.21|5445.21|0
1738938300000|2025-02-07 14:25:00|5445.88|5445.88|5445.39|5445.39|5446.34|5446.34|5444.96|5444.96|0
1738938600000|2025-02-07 14:30:00|5445.61|5445.61|5439.45|5439.45|5449.97|5449.97|5438.66|5438.66|0
1738938900000|2025-02-07 14:35:00|5439.58|5439.58|5443.62|5443.62|5445.44|5445.44|5439.25|5439.25|0
1738939200000|2025-02-07 14:40:00|5443.95|5443.95|5445.6|5445.6|5447.47|5447.47|5440.91|5440.91|0
1738939500000|2025-02-07 14:45:00|5444.93|5444.93|5448.01|5448.01|5448.01|5448.01|5443.1|5443.1|0
1738939800000|2025-02-07 14:50:00|5448.54|5448.54|5444.03|5444.03|5448.87|5448.87|5443.42|5443.42|0
1738940100000|2025-02-07 14:55:00|5443.9|5443.9|5449.26|5449.26|5449.79|5449.79|5443.9|5443.9|0
1738940400000|2025-02-07 15:00:00|5448.59|5448.59|5448.46|5448.46|5452.98|5452.98|5443.26|5443.26|0
1738940700000|2025-02-07 15:05:00|5448.12|5448.12|5446.55|5446.55|5451.39|5451.39|5446.22|5446.22|0
1738941000000|2025-02-07 15:10:00|5446.29|5446.29|5446.95|5446.95|5448.86|5448.86|5445.68|5445.68|0
1738941300000|2025-02-07 15:15:00|5447.28|5447.28|5448.01|5448.01|5451.27|5451.27|5446.06|5446.06|0
1738941600000|2025-02-07 15:20:00|5448.15|5448.15|5453.46|5453.46|5453.92|5453.92|5446.53|5446.53|0
1738941900000|2025-02-07 15:25:00|5453.39|5453.39|5457.22|5457.22|5459.28|5459.28|5453.39|5453.39|0
1738942200000|2025-02-07 15:30:00|5456.55|5456.55|5457.53|5457.53|5457.86|5457.86|5454.62|5454.62|0
1738942500000|2025-02-07 15:35:00|5457.34|5457.34|5455.99|5455.99|5460|5460|5455.42|5455.42|0
1738942800000|2025-02-07 15:40:00|5456.82|5456.82|5455.49|5455.49|5460.09|5460.09|5455.03|5455.03|0
1738943100000|2025-02-07 15:45:00|5456.16|5456.16|5455.09|5455.09|5457.77|5457.77|5454.98|5454.98|0
1738943400000|2025-02-07 15:50:00|5455.22|5455.22|5440.43|5440.43|5456.78|5456.78|5439.64|5439.64|0
1738943700000|2025-02-07 15:55:00|5440.42|5440.42|5444.03|5444.03|5444.62|5444.62|5435.42|5435.42|0
1738944000000|2025-02-07 16:00:00|5444.26|5444.26|5439.11|5439.11|5445.38|5445.38|5435.24|5435.24|0
1738944300000|2025-02-07 16:05:00|5438.93|5438.93|5445.41|5445.41|5447.28|5447.28|5435.41|5435.41|0
1738944600000|2025-02-07 16:10:00|5444.25|5444.25|5444.94|5444.94|5448.26|5448.26|5442.75|5442.75|0
1738944900000|2025-02-07 16:15:00|5445.29|5445.29|5448.08|5448.08|5452.76|5452.76|5444.03|5444.03|0
1738945200000|2025-02-07 16:20:00|5448.42|5448.42|5449.04|5449.04|5453.01|5453.01|5447.29|5447.29|0
1738945500000|2025-02-07 16:25:00|5448.77|5448.77|5445.22|5445.22|5449.18|5449.18|5442.5|5442.5|0
1739175300000|2025-02-10 08:15:00|5469.64|5469.64|5474.61|5474.61|5474.61|5474.61|5467.52|5467.52|0
1739175600000|2025-02-10 08:20:00|5474.79|5474.79|5480.94|5480.94|5481.8|5481.8|5474.57|5474.57|0
1739175900000|2025-02-10 08:25:00|5480.48|5480.48|5481.71|5481.71|5482.35|5482.35|5478.76|5478.76|0
1739176200000|2025-02-10 08:30:00|5481.57|5481.57|5476.34|5476.34|5482.64|5482.64|5475.3|5475.3|0
1739176500000|2025-02-10 08:35:00|5476.4|5476.4|5474.01|5474.01|5477.06|5477.06|5471.48|5471.48|0
1739176800000|2025-02-10 08:40:00|5474.19|5474.19|5480.75|5480.75|5482.16|5482.16|5473.68|5473.68|0
1739177100000|2025-02-10 08:45:00|5480.88|5480.88|5481.27|5481.27|5483.29|5483.29|5479.54|5479.54|0
1739177400000|2025-02-10 08:50:00|5480.94|5480.94|5481.73|5481.73|5481.8|5481.8|5479.2|5479.2|0
1739177700000|2025-02-10 08:55:00|5482.06|5482.06|5481.58|5481.58|5482.33|5482.33|5478.68|5478.68|0
1739178000000|2025-02-10 09:00:00|5481.35|5481.35|5484.26|5484.26|5485.62|5485.62|5481.31|5481.31|0
1739178300000|2025-02-10 09:05:00|5484.59|5484.59|5485.02|5485.02|5485.62|5485.62|5480.99|5480.99|0
1739178600000|2025-02-10 09:10:00|5485.35|5485.35|5486|5486|5488.46|5488.46|5483.61|5483.61|0
1739178900000|2025-02-10 09:15:00|5485.67|5485.67|5488.02|5488.02|5489.68|5489.68|5484|5484|0
1739179200000|2025-02-10 09:20:00|5487.89|5487.89|5483.78|5483.78|5489.18|5489.18|5483.78|5483.78|0
1739179500000|2025-02-10 09:25:00|5483.64|5483.64|5483.77|5483.77|5486.49|5486.49|5483.26|5483.26|0
1739179800000|2025-02-10 09:30:00|5483.44|5483.44|5481.54|5481.54|5485.19|5485.19|5481.24|5481.24|0
1739180100000|2025-02-10 09:35:00|5481.14|5481.14|5481.06|5481.06|5481.73|5481.73|5478.79|5478.79|0
1739180400000|2025-02-10 09:40:00|5480.4|5480.4|5476.37|5476.37|5480.85|5480.85|5475.91|5475.91|0
1739180700000|2025-02-10 09:45:00|5476.15|5476.15|5475.21|5475.21|5476.15|5476.15|5473.13|5473.13|0
1739181000000|2025-02-10 09:50:00|5475.34|5475.34|5474.74|5474.74|5475.67|5475.67|5474.41|5474.41|0
1739181300000|2025-02-10 09:55:00|5474.61|5474.61|5478.38|5478.38|5478.86|5478.86|5474.61|5474.61|0
1739181600000|2025-02-10 10:00:00|5479.05|5479.05|5478.03|5478.03|5480.23|5480.23|5477.24|5477.24|0
1739181900000|2025-02-10 10:05:00|5477.97|5477.97|5480.75|5480.75|5480.75|5480.75|5477.35|5477.35|0
1739182200000|2025-02-10 10:10:00|5480.88|5480.88|5480.77|5480.77|5481.68|5481.68|5480.12|5480.12|0
1739182500000|2025-02-10 10:15:00|5480.64|5480.64|5478.76|5478.76|5481.8|5481.8|5477.74|5477.74|0
1739182800000|2025-02-10 10:20:00|5478.89|5478.89|5477.1|5477.1|5479.29|5479.29|5476.4|5476.4|0
1739183100000|2025-02-10 10:25:00|5476.88|5476.88|5476.05|5476.05|5477.24|5477.24|5475.39|5475.39|0
1739183400000|2025-02-10 10:30:00|5476.39|5476.39|5477.89|5477.89|5478.56|5478.56|5476.39|5476.39|0
1739183700000|2025-02-10 10:35:00|5477.63|5477.63|5479.04|5479.04|5479.85|5479.85|5477.09|5477.09|0
1739184000000|2025-02-10 10:40:00|5478.71|5478.71|5479.51|5479.51|5480.89|5480.89|5478.11|5478.11|0
1739184300000|2025-02-10 10:45:00|5479.78|5479.78|5479.62|5479.62|5480.94|5480.94|5479.08|5479.08|0
1739184600000|2025-02-10 10:50:00|5479.28|5479.28|5480.47|5480.47|5480.8|5480.8|5478.89|5478.89|0
1739184900000|2025-02-10 10:55:00|5480.6|5480.6|5479.51|5479.51|5480.6|5480.6|5479.34|5479.34|0
1739185200000|2025-02-10 11:00:00|5479.38|5479.38|5480.62|5480.62|5480.75|5480.75|5478.82|5478.82|0
1739185500000|2025-02-10 11:05:00|5480.29|5480.29|5481.63|5481.63|5481.63|5481.63|5479.87|5479.87|0
1739185800000|2025-02-10 11:10:00|5481.38|5481.38|5481.03|5481.03|5481.59|5481.59|5480.34|5480.34|0
1739186100000|2025-02-10 11:15:00|5480.81|5480.81|5480.26|5480.26|5481.91|5481.91|5479.94|5479.94|0
1739186400000|2025-02-10 11:20:00|5480.13|5480.13|5481.84|5481.84|5482.17|5482.17|5480.13|5480.13|0
1739186700000|2025-02-10 11:25:00|5481.83|5481.83|5486.71|5486.71|5486.71|5486.71|5481.7|5481.7|0
1739187000000|2025-02-10 11:30:00|5486.66|5486.66|5485.05|5485.05|5486.9|5486.9|5484.63|5484.63|0
1739187300000|2025-02-10 11:35:00|5485|5485|5483.86|5483.86|5485.05|5485.05|5482.6|5482.6|0
1739187600000|2025-02-10 11:40:00|5483.53|5483.53|5482.08|5482.08|5483.86|5483.86|5482.08|5482.08|0
1739187900000|2025-02-10 11:45:00|5482.13|5482.13|5480.44|5480.44|5482.13|5482.13|5480.4|5480.4|0
1739188200000|2025-02-10 11:50:00|5480.18|5480.18|5480.3|5480.3|5481.43|5481.43|5479.79|5479.79|0
1739188500000|2025-02-10 11:55:00|5480.82|5480.82|5482.18|5482.18|5483.23|5483.23|5480.82|5480.82|0
1739188800000|2025-02-10 12:00:00|5482.12|5482.12|5481.87|5481.87|5483.21|5483.21|5479.39|5479.39|0
1739189100000|2025-02-10 12:05:00|5482|5482|5482.82|5482.82|5484.71|5484.71|5481.45|5481.45|0
1739189400000|2025-02-10 12:10:00|5482.49|5482.49|5486.24|5486.24|5486.37|5486.37|5482.32|5482.32|0
1739189700000|2025-02-10 12:15:00|5486.37|5486.37|5485.9|5485.9|5487.07|5487.07|5485.7|5485.7|0
1739190000000|2025-02-10 12:20:00|5485.56|5485.56|5486.8|5486.8|5487.27|5487.27|5484.43|5484.43|0
1739190300000|2025-02-10 12:25:00|5487.05|5487.05|5489.45|5489.45|5489.45|5489.45|5487.01|5487.01|0
1739190600000|2025-02-10 12:30:00|5489.78|5489.78|5489.63|5489.63|5493.02|5493.02|5489.63|5489.63|0
1739190900000|2025-02-10 12:35:00|5489.62|5489.62|5493.77|5493.77|5494.03|5494.03|5489.13|5489.13|0
1739191200000|2025-02-10 12:40:00|5493.64|5493.64|5496.11|5496.11|5497.82|5497.82|5493.44|5493.44|0
1739191500000|2025-02-10 12:45:00|5495.78|5495.78|5498.96|5498.96|5498.96|5498.96|5495.78|5495.78|0
1739191800000|2025-02-10 12:50:00|5499.18|5499.18|5501.69|5501.69|5502.02|5502.02|5498.59|5498.59|0
1739192100000|2025-02-10 12:55:00|5501.75|5501.75|5502.84|5502.84|5503.77|5503.77|5501.37|5501.37|0
1739192400000|2025-02-10 13:00:00|5502.97|5502.97|5505.45|5505.45|5505.45|5505.45|5502.16|5502.16|0
1739192700000|2025-02-10 13:05:00|5505.12|5505.12|5507.87|5507.87|5508.38|5508.38|5504.92|5504.92|0
1739193000000|2025-02-10 13:10:00|5507.54|5507.54|5508.14|5508.14|5508.14|5508.14|5506.93|5506.93|0
1739193300000|2025-02-10 13:15:00|5507.8|5507.8|5506.89|5506.89|5507.8|5507.8|5506.34|5506.34|0
1739193600000|2025-02-10 13:20:00|5507.03|5507.03|5509.67|5509.67|5510.23|5510.23|5506.7|5506.7|0
1739193900000|2025-02-10 13:25:00|5510.39|5510.39|5512.05|5512.05|5514.42|5514.42|5510.39|5510.39|0
1739194200000|2025-02-10 13:30:00|5512.38|5512.38|5511.99|5511.99|5512.38|5512.38|5509.79|5509.79|0
1739194500000|2025-02-10 13:35:00|5511.66|5511.66|5511.34|5511.34|5512.48|5512.48|5510.65|5510.65|0
1739194800000|2025-02-10 13:40:00|5511.42|5511.42|5514.22|5514.22|5514.86|5514.86|5510.08|5510.08|0
1739195100000|2025-02-10 13:45:00|5514.55|5514.55|5515.13|5515.13|5515.13|5515.13|5512.47|5512.47|0
1739195400000|2025-02-10 13:50:00|5514.8|5514.8|5515.75|5515.75|5517.33|5517.33|5514.46|5514.46|0
1739195700000|2025-02-10 13:55:00|5515.49|5515.49|5508.53|5508.53|5515.49|5515.49|5508.31|5508.31|0
1739196000000|2025-02-10 14:00:00|5508.48|5508.48|5507.64|5507.64|5508.48|5508.48|5504.96|5504.96|0
1739196300000|2025-02-10 14:05:00|5508.3|5508.3|5515.57|5515.57|5517.32|5517.32|5508.3|5508.3|0
1739196600000|2025-02-10 14:10:00|5515.24|5515.24|5517.33|5517.33|5518.06|5518.06|5513.15|5513.15|0
1739196900000|2025-02-10 14:15:00|5517.46|5517.46|5516.14|5516.14|5518.18|5518.18|5515.35|5515.35|0
1739197200000|2025-02-10 14:20:00|5515.81|5515.81|5518.15|5518.15|5519.83|5519.83|5515.81|5515.81|0
1739197500000|2025-02-10 14:25:00|5517.48|5517.48|5516.35|5516.35|5517.87|5517.87|5515.3|5515.3|0
1739197800000|2025-02-10 14:30:00|5516.29|5516.29|5505.7|5505.7|5516.48|5516.48|5503.85|5503.85|0
1739198100000|2025-02-10 14:35:00|5505.83|5505.83|5501.43|5501.43|5505.83|5505.83|5494.72|5494.72|0
1739198400000|2025-02-10 14:40:00|5501.37|5501.37|5498.41|5498.41|5501.57|5501.57|5494.05|5494.05|0
1739198700000|2025-02-10 14:45:00|5498.28|5498.28|5496.98|5496.98|5500.22|5500.22|5490.85|5490.85|0
1739199000000|2025-02-10 14:50:00|5497.11|5497.11|5501.35|5501.35|5505.48|5505.48|5497.11|5497.11|0
1739199300000|2025-02-10 14:55:00|5501.68|5501.68|5502.82|5502.82|5505.79|5505.79|5500.96|5500.96|0
1739199600000|2025-02-10 15:00:00|5503.6|5503.6|5504.64|5504.64|5505.83|5505.83|5500.92|5500.92|0
1739199900000|2025-02-10 15:05:00|5504.82|5504.82|5500.74|5500.74|5506.12|5506.12|5500.26|5500.26|0
1739200200000|2025-02-10 15:10:00|5501.08|5501.08|5504.85|5504.85|5507.15|5507.15|5500.6|5500.6|0
1739200500000|2025-02-10 15:15:00|5504.98|5504.98|5506.8|5506.8|5507.13|5507.13|5503.4|5503.4|0
1739200800000|2025-02-10 15:20:00|5506.67|5506.67|5503.72|5503.72|5507.26|5507.26|5501.83|5501.83|0
1739201100000|2025-02-10 15:25:00|5503.85|5503.85|5504.31|5504.31|5505.47|5505.47|5502.5|5502.5|0
1739201400000|2025-02-10 15:30:00|5504.17|5504.17|5501.21|5501.21|5504.3|5504.3|5500.93|5500.93|0
1739201700000|2025-02-10 15:35:00|5501.25|5501.25|5501.08|5501.08|5503.46|5503.46|5500.55|5500.55|0
1739202000000|2025-02-10 15:40:00|5501.41|5501.41|5501.22|5501.22|5502.1|5502.1|5497.28|5497.28|0
1739202300000|2025-02-10 15:45:00|5501.35|5501.35|5503.31|5503.31|5503.31|5503.31|5501.15|5501.15|0
1739202600000|2025-02-10 15:50:00|5503.44|5503.44|5506.72|5506.72|5509.47|5509.47|5503.44|5503.44|0
1739202900000|2025-02-10 15:55:00|5506.39|5506.39|5504.92|5504.92|5508.43|5508.43|5503.58|5503.58|0
1739203200000|2025-02-10 16:00:00|5504.59|5504.59|5506.54|5506.54|5507.11|5507.11|5504|5504|0
1739203500000|2025-02-10 16:05:00|5506.67|5506.67|5506.68|5506.68|5507.01|5507.01|5504.43|5504.43|0
1739203800000|2025-02-10 16:10:00|5506.95|5506.95|5501.05|5501.05|5508.27|5508.27|5501.05|5501.05|0
1739204100000|2025-02-10 16:15:00|5501.02|5501.02|5491.88|5491.88|5501.02|5501.02|5490.62|5490.62|0
1739204400000|2025-02-10 16:20:00|5492.21|5492.21|5493.09|5493.09|5494.73|5494.73|5491.3|5491.3|0
1739204700000|2025-02-10 16:25:00|5493.31|5493.31|5493.54|5493.54|5495.46|5495.46|5491.15|5491.15|0
1739261700000|2025-02-11 08:15:00|5526.03|5526.03|5523.84|5523.84|5526.1|5526.1|5520.3|5520.3|0
1739262000000|2025-02-11 08:20:00|5524.17|5524.17|5524.63|5524.63|5525.87|5525.87|5522.9|5522.9|0
1739262300000|2025-02-11 08:25:00|5524.5|5524.5|5513.89|5513.89|5524.5|5524.5|5509.9|5509.9|0
1739262600000|2025-02-11 08:30:00|5514.22|5514.22|5513.34|5513.34|5514.63|5514.63|5510.79|5510.79|0
1739262900000|2025-02-11 08:35:00|5513.47|5513.47|5516.68|5516.68|5518.91|5518.91|5513.47|5513.47|0
1739263200000|2025-02-11 08:40:00|5516.54|5516.54|5515.54|5515.54|5517.07|5517.07|5514.76|5514.76|0
1739263500000|2025-02-11 08:45:00|5515.21|5515.21|5512.65|5512.65|5515.21|5515.21|5512.65|5512.65|0
1739263800000|2025-02-11 08:50:00|5512.98|5512.98|5509.28|5509.28|5512.98|5512.98|5507.35|5507.35|0
1739264100000|2025-02-11 08:55:00|5509.95|5509.95|5509.19|5509.19|5512.26|5512.26|5508.15|5508.15|0
1739264400000|2025-02-11 09:00:00|5509.41|5509.41|5506.57|5506.57|5510.47|5510.47|5506.28|5506.28|0
1739264700000|2025-02-11 09:05:00|5506.91|5506.91|5510.84|5510.84|5511.45|5511.45|5506.91|5506.91|0
1739265000000|2025-02-11 09:10:00|5510.97|5510.97|5504.64|5504.64|5510.97|5510.97|5504.4|5504.4|0
1739265300000|2025-02-11 09:15:00|5504.31|5504.31|5504.31|5504.31|5506.65|5506.65|5504.31|5504.31|0
1739265600000|2025-02-11 09:20:00|5503.96|5503.96|5496.1|5496.1|5503.96|5503.96|5495.63|5495.63|0
1739265900000|2025-02-11 09:25:00|5495.77|5495.77|5494.24|5494.24|5495.77|5495.77|5492.82|5492.82|0
1739266200000|2025-02-11 09:30:00|5494.37|5494.37|5492.77|5492.77|5496.78|5496.78|5491.85|5491.85|0
1739266500000|2025-02-11 09:35:00|5492.9|5492.9|5496.37|5496.37|5496.63|5496.63|5492.9|5492.9|0
1739266800000|2025-02-11 09:40:00|5496.62|5496.62|5496.38|5496.38|5500.19|5500.19|5495.57|5495.57|0
1739267100000|2025-02-11 09:45:00|5497.37|5497.37|5500.96|5500.96|5501.79|5501.79|5497.37|5497.37|0
1739267400000|2025-02-11 09:50:00|5500.83|5500.83|5499.68|5499.68|5501.25|5501.25|5497.65|5497.65|0
1739267700000|2025-02-11 09:55:00|5499.35|5499.35|5506.96|5506.96|5507.09|5507.09|5499.35|5499.35|0
1739268000000|2025-02-11 10:00:00|5507.09|5507.09|5506|5506|5508.99|5508.99|5506|5506|0
1739268300000|2025-02-11 10:05:00|5505.77|5505.77|5500.34|5500.34|5506.11|5506.11|5500.34|5500.34|0
1739268600000|2025-02-11 10:10:00|5500.67|5500.67|5500.26|5500.26|5501.86|5501.86|5500.26|5500.26|0
1739268900000|2025-02-11 10:15:00|5499.92|5499.92|5500.62|5500.62|5500.62|5500.62|5498.24|5498.24|0
1739269200000|2025-02-11 10:20:00|5500.95|5500.95|5500.89|5500.89|5500.95|5500.95|5497.2|5497.2|0
1739269500000|2025-02-11 10:25:00|5501.02|5501.02|5500.88|5500.88|5501.39|5501.39|5498.39|5498.39|0
1739269800000|2025-02-11 10:30:00|5501.14|5501.14|5500.26|5500.26|5501.14|5501.14|5499.6|5499.6|0
1739270100000|2025-02-11 10:35:00|5500.13|5500.13|5502.45|5502.45|5503.73|5503.73|5500.13|5500.13|0
1739270400000|2025-02-11 10:40:00|5502.79|5502.79|5504.43|5504.43|5505.69|5505.69|5502.79|5502.79|0
1739270700000|2025-02-11 10:45:00|5504.3|5504.3|5505.58|5505.58|5505.58|5505.58|5503.07|5503.07|0
1739271000000|2025-02-11 10:50:00|5505.91|5505.91|5503.04|5503.04|5505.91|5505.91|5502.52|5502.52|0
1739271300000|2025-02-11 10:55:00|5503.39|5503.39|5505.09|5505.09|5505.3|5505.3|5502.3|5502.3|0
1739271600000|2025-02-11 11:00:00|5505.23|5505.23|5504.64|5504.64|5505.69|5505.69|5504.17|5504.17|0
1739271900000|2025-02-11 11:05:00|5504.77|5504.77|5504.38|5504.38|5504.77|5504.77|5503|5503|0
1739272200000|2025-02-11 11:10:00|5504.24|5504.24|5506.78|5506.78|5506.78|5506.78|5504.02|5504.02|0
1739272500000|2025-02-11 11:15:00|5506.91|5506.91|5503.02|5503.02|5507.16|5507.16|5503.02|5503.02|0
1739272800000|2025-02-11 11:20:00|5503.35|5503.35|5503.15|5503.15|5503.35|5503.35|5500.59|5500.59|0
1739273100000|2025-02-11 11:25:00|5503.27|5503.27|5505.51|5505.51|5506.3|5506.3|5503.27|5503.27|0
1739273400000|2025-02-11 11:30:00|5505.64|5505.64|5507.18|5507.18|5508.54|5508.54|5504.67|5504.67|0
1739273700000|2025-02-11 11:35:00|5507.37|5507.37|5511.55|5511.55|5511.64|5511.64|5507.37|5507.37|0
1739274000000|2025-02-11 11:40:00|5511.69|5511.69|5510.99|5510.99|5512.15|5512.15|5509.07|5509.07|0
1739274300000|2025-02-11 11:45:00|5510.53|5510.53|5510.21|5510.21|5510.73|5510.73|5509.29|5509.29|0
1739274600000|2025-02-11 11:50:00|5509.76|5509.76|5512.33|5512.33|5512.33|5512.33|5509.76|5509.76|0
1739274900000|2025-02-11 11:55:00|5512.2|5512.2|5513.67|5513.67|5514.07|5514.07|5512.2|5512.2|0
1739275200000|2025-02-11 12:00:00|5513.81|5513.81|5511.2|5511.2|5513.81|5513.81|5511.07|5511.07|0
1739275500000|2025-02-11 12:05:00|5510.94|5510.94|5506.38|5506.38|5510.94|5510.94|5506.38|5506.38|0
1739275800000|2025-02-11 12:10:00|5506.11|5506.11|5501.55|5501.55|5506.11|5506.11|5501.55|5501.55|0
1739276100000|2025-02-11 12:15:00|5501.22|5501.22|5499.27|5499.27|5501.63|5501.63|5499.27|5499.27|0
1739276400000|2025-02-11 12:20:00|5500.33|5500.33|5502.08|5502.08|5503.32|5503.32|5500.33|5500.33|0
1739276700000|2025-02-11 12:25:00|5501.95|5501.95|5503.8|5503.8|5503.83|5503.83|5500.54|5500.54|0
1739277000000|2025-02-11 12:30:00|5503.47|5503.47|5504.8|5504.8|5504.93|5504.93|5503.24|5503.24|0
1739277300000|2025-02-11 12:35:00|5504.57|5504.57|5504.23|5504.23|5506.96|5506.96|5503.23|5503.23|0
1739277600000|2025-02-11 12:40:00|5503.97|5503.97|5506.2|5506.2|5506.71|5506.71|5503.08|5503.08|0
1739277900000|2025-02-11 12:45:00|5506.38|5506.38|5508.17|5508.17|5508.17|5508.17|5506.38|5506.38|0
1739278200000|2025-02-11 12:50:00|5508.11|5508.11|5509.51|5509.51|5510.38|5510.38|5507.2|5507.2|0
1739278500000|2025-02-11 12:55:00|5509.78|5509.78|5514.37|5514.37|5514.7|5514.7|5508.16|5508.16|0
1739278800000|2025-02-11 13:00:00|5514.04|5514.04|5511.88|5511.88|5516.2|5516.2|5511.88|5511.88|0
1739279100000|2025-02-11 13:05:00|5510.62|5510.62|5510.74|5510.74|5512.44|5512.44|5509.38|5509.38|0
1739279400000|2025-02-11 13:10:00|5510.54|5510.54|5511.26|5511.26|5511.26|5511.26|5509.49|5509.49|0
1739279700000|2025-02-11 13:15:00|5510.93|5510.93|5511.62|5511.62|5512.42|5512.42|5508.92|5508.92|0
1739280000000|2025-02-11 13:20:00|5511.95|5511.95|5513.55|5513.55|5514.19|5514.19|5511.82|5511.82|0
1739280300000|2025-02-11 13:25:00|5513.41|5513.41|5511.43|5511.43|5513.41|5513.41|5510.53|5510.53|0
1739280600000|2025-02-11 13:30:00|5511.76|5511.76|5517.37|5517.37|5517.37|5517.37|5511.76|5511.76|0
1739280900000|2025-02-11 13:35:00|5517.03|5517.03|5517.85|5517.85|5519.94|5519.94|5516.81|5516.81|0
1739281200000|2025-02-11 13:40:00|5518.07|5518.07|5517.19|5517.19|5518.73|5518.73|5516.1|5516.1|0
1739281500000|2025-02-11 13:45:00|5517.06|5517.06|5516.9|5516.9|5518.11|5518.11|5516.25|5516.25|0
1739281800000|2025-02-11 13:50:00|5517.03|5517.03|5514.83|5514.83|5517.29|5517.29|5514.83|5514.83|0
1739282100000|2025-02-11 13:55:00|5514.5|5514.5|5513.06|5513.06|5515.13|5515.13|5513.06|5513.06|0
1739282400000|2025-02-11 14:00:00|5512.93|5512.93|5514.34|5514.34|5516.13|5516.13|5511.65|5511.65|0
1739282700000|2025-02-11 14:05:00|5514.21|5514.21|5512.71|5512.71|5514.66|5514.66|5510.44|5510.44|0
1739283000000|2025-02-11 14:10:00|5512.38|5512.38|5513.85|5513.85|5513.85|5513.85|5511.83|5511.83|0
1739283300000|2025-02-11 14:15:00|5514.07|5514.07|5512.22|5512.22|5514.64|5514.64|5511.58|5511.58|0
1739283600000|2025-02-11 14:20:00|5511.88|5511.88|5511.5|5511.5|5512.54|5512.54|5510.65|5510.65|0
1739283900000|2025-02-11 14:25:00|5511.17|5511.17|5512.63|5512.63|5513.9|5513.9|5510.9|5510.9|0
1739284200000|2025-02-11 14:30:00|5512.77|5512.77|5507.86|5507.86|5512.89|5512.89|5505.08|5505.08|0
1739284500000|2025-02-11 14:35:00|5508.2|5508.2|5511.37|5511.37|5513.6|5513.6|5507.01|5507.01|0
1739284800000|2025-02-11 14:40:00|5512.04|5512.04|5518.83|5518.83|5518.96|5518.96|5511.7|5511.7|0
1739285100000|2025-02-11 14:45:00|5518.5|5518.5|5518.9|5518.9|5520.75|5520.75|5515.67|5515.67|0
1739285400000|2025-02-11 14:50:00|5518.57|5518.57|5517.39|5517.39|5521.35|5521.35|5517|5517|0
1739285700000|2025-02-11 14:55:00|5516.72|5516.72|5517.52|5517.52|5518.06|5518.06|5516.16|5516.16|0
1739286000000|2025-02-11 15:00:00|5517.7|5517.7|5518.88|5518.88|5522.23|5522.23|5517.64|5517.64|0
1739286300000|2025-02-11 15:05:00|5518.26|5518.26|5524.31|5524.31|5524.9|5524.9|5518.05|5518.05|0
1739286600000|2025-02-11 15:10:00|5524.44|5524.44|5523.56|5523.56|5525.97|5525.97|5522.97|5522.97|0
1739286900000|2025-02-11 15:15:00|5523.5|5523.5|5523.49|5523.49|5525.95|5525.95|5523.49|5523.49|0
1739287200000|2025-02-11 15:20:00|5522.82|5522.82|5524.86|5524.86|5525.68|5525.68|5522.32|5522.32|0
1739287500000|2025-02-11 15:25:00|5525.19|5525.19|5528.58|5528.58|5529.58|5529.58|5524.52|5524.52|0
1739287800000|2025-02-11 15:30:00|5529.24|5529.24|5531.56|5531.56|5532.33|5532.33|5529.24|5529.24|0
1739288100000|2025-02-11 15:35:00|5531.59|5531.59|5535.13|5535.13|5535.28|5535.28|5531.29|5531.29|0
1739288400000|2025-02-11 15:40:00|5535.46|5535.46|5537.05|5537.05|5537.05|5537.05|5534.86|5534.86|0
1739288700000|2025-02-11 15:45:00|5537.18|5537.18|5536.4|5536.4|5539.26|5539.26|5535.22|5535.22|0
1739289000000|2025-02-11 15:50:00|5536.54|5536.54|5536.13|5536.13|5537.28|5537.28|5533.49|5533.49|0
1739289300000|2025-02-11 15:55:00|5536.26|5536.26|5538.52|5538.52|5539.26|5539.26|5535.84|5535.84|0
1739289600000|2025-02-11 16:00:00|5538.65|5538.65|5534.25|5534.25|5539.33|5539.33|5533.78|5533.78|0
1739289900000|2025-02-11 16:05:00|5533.92|5533.92|5536.3|5536.3|5536.3|5536.3|5531.94|5531.94|0
1739290200000|2025-02-11 16:10:00|5535.97|5535.97|5538.77|5538.77|5539.35|5539.35|5534.52|5534.52|0
1739290500000|2025-02-11 16:15:00|5538.63|5538.63|5540.98|5540.98|5543.32|5543.32|5538.37|5538.37|0
1739290800000|2025-02-11 16:20:00|5540.95|5540.95|5538.66|5538.66|5540.95|5540.95|5537.01|5537.01|0
1739291100000|2025-02-11 16:25:00|5538.53|5538.53|5540.58|5540.58|5541.34|5541.34|5537.36|5537.36|0
1739348100000|2025-02-12 08:15:00|5538.33|5538.33|5533.56|5533.56|5540.49|5540.49|5530.6|5530.6|0
1739348400000|2025-02-12 08:20:00|5533.43|5533.43|5531.64|5531.64|5533.43|5533.43|5529.66|5529.66|0
1739348700000|2025-02-12 08:25:00|5530.98|5530.98|5523.41|5523.41|5530.98|5530.98|5522.95|5522.95|0
1739349000000|2025-02-12 08:30:00|5523.81|5523.81|5532.44|5532.44|5533.1|5533.1|5523.81|5523.81|0
1739349300000|2025-02-12 08:35:00|5532.1|5532.1|5534.64|5534.64|5536.57|5536.57|5531.57|5531.57|0
1739349600000|2025-02-12 08:40:00|5534.46|5534.46|5539.39|5539.39|5539.39|5539.39|5533.46|5533.46|0
1739349900000|2025-02-12 08:45:00|5539.72|5539.72|5540.04|5540.04|5540.99|5540.99|5538.16|5538.16|0
1739350200000|2025-02-12 08:50:00|5539.91|5539.91|5543.89|5543.89|5545.42|5545.42|5539.49|5539.49|0
1739350500000|2025-02-12 08:55:00|5544.34|5544.34|5545.77|5545.77|5546.59|5546.59|5544.34|5544.34|0
1739350800000|2025-02-12 09:00:00|5545.51|5545.51|5542.25|5542.25|5545.51|5545.51|5540.68|5540.68|0
1739351100000|2025-02-12 09:05:00|5542.58|5542.58|5548.88|5548.88|5549.16|5549.16|5542.5|5542.5|0
1739351400000|2025-02-12 09:10:00|5548.75|5548.75|5554.9|5554.9|5555.89|5555.89|5548.75|5548.75|0
1739351700000|2025-02-12 09:15:00|5555.08|5555.08|5552.53|5552.53|5558.07|5558.07|5552.53|5552.53|0
1739352000000|2025-02-12 09:20:00|5552.4|5552.4|5554.72|5554.72|5554.72|5554.72|5550.44|5550.44|0
1739352300000|2025-02-12 09:25:00|5554.97|5554.97|5557.77|5557.77|5558.72|5558.72|5554.97|5554.97|0
1739352600000|2025-02-12 09:30:00|5558.69|5558.69|5560.48|5560.48|5562.1|5562.1|5558.69|5558.69|0
1739352900000|2025-02-12 09:35:00|5560.61|5560.61|5564.07|5564.07|5564.07|5564.07|5559.89|5559.89|0
1739353200000|2025-02-12 09:40:00|5564.33|5564.33|5567.43|5567.43|5567.95|5567.95|5564.33|5564.33|0
1739353500000|2025-02-12 09:45:00|5567.69|5567.69|5568.22|5568.22|5568.39|5568.39|5564.93|5564.93|0
1739353800000|2025-02-12 09:50:00|5567.88|5567.88|5560.91|5560.91|5568.25|5568.25|5560.91|5560.91|0
1739354100000|2025-02-12 09:55:00|5560.46|5560.46|5560.01|5560.01|5561.51|5561.51|5558.19|5558.19|0
1739354400000|2025-02-12 10:00:00|5560.14|5560.14|5556.36|5556.36|5560.54|5560.54|5555.61|5555.61|0
1739354700000|2025-02-12 10:05:00|5556.49|5556.49|5558.47|5558.47|5558.8|5558.8|5555.64|5555.64|0
1739355000000|2025-02-12 10:10:00|5559.17|5559.17|5563.12|5563.12|5563.12|5563.12|5557.66|5557.66|0
1739355300000|2025-02-12 10:15:00|5563.25|5563.25|5566.03|5566.03|5566.03|5566.03|5562.39|5562.39|0
1739355600000|2025-02-12 10:20:00|5565.76|5565.76|5565.07|5565.07|5567.46|5567.46|5564.47|5564.47|0
1739355900000|2025-02-12 10:25:00|5564.74|5564.74|5563.94|5563.94|5565.45|5565.45|5563.68|5563.68|0
1739356200000|2025-02-12 10:30:00|5563.61|5563.61|5566.43|5566.43|5566.43|5566.43|5563.24|5563.24|0
1739356500000|2025-02-12 10:35:00|5566.82|5566.82|5567.28|5567.28|5567.91|5567.91|5566.43|5566.43|0
1739356800000|2025-02-12 10:40:00|5567.62|5567.62|5567.16|5567.16|5568.69|5568.69|5565.7|5565.7|0
1739357100000|2025-02-12 10:45:00|5566.83|5566.83|5564|5564|5566.83|5566.83|5563.35|5563.35|0
1739357400000|2025-02-12 10:50:00|5563.94|5563.94|5565.82|5565.82|5566.8|5566.8|5563.94|5563.94|0
1739357700000|2025-02-12 10:55:00|5565.48|5565.48|5565.32|5565.32|5567.25|5567.25|5564.84|5564.84|0
1739358000000|2025-02-12 11:00:00|5565.48|5565.48|5566.02|5566.02|5566.47|5566.47|5563.85|5563.85|0
1739358300000|2025-02-12 11:05:00|5566.24|5566.24|5565.94|5565.94|5567.1|5567.1|5565|5565|0
1739358600000|2025-02-12 11:10:00|5565.61|5565.61|5567.63|5567.63|5567.63|5567.63|5565|5565|0
1739358900000|2025-02-12 11:15:00|5567.81|5567.81|5565.87|5565.87|5567.81|5567.81|5565.22|5565.22|0
1739359200000|2025-02-12 11:20:00|5565.99|5565.99|5566.61|5566.61|5568.58|5568.58|5565.99|5565.99|0
1739359500000|2025-02-12 11:25:00|5566.35|5566.35|5565.59|5565.59|5566.45|5566.45|5564.84|5564.84|0
1739359800000|2025-02-12 11:30:00|5565.86|5565.86|5568.35|5568.35|5568.35|5568.35|5565.86|5565.86|0
1739360100000|2025-02-12 11:35:00|5568.68|5568.68|5570.71|5570.71|5570.71|5570.71|5568.67|5568.67|0
1739360400000|2025-02-12 11:40:00|5570.9|5570.9|5574.32|5574.32|5574.32|5574.32|5570.9|5570.9|0
1739360700000|2025-02-12 11:45:00|5574.65|5574.65|5579.92|5579.92|5579.92|5579.92|5574.45|5574.45|0
1739361000000|2025-02-12 11:50:00|5579.79|5579.79|5575.75|5575.75|5579.92|5579.92|5575.68|5575.68|0
1739361300000|2025-02-12 11:55:00|5576.08|5576.08|5575.18|5575.18|5576.4|5576.4|5574.64|5574.64|0
1739361600000|2025-02-12 12:00:00|5574.73|5574.73|5572.8|5572.8|5574.92|5574.92|5572.48|5572.48|0
1739361900000|2025-02-12 12:05:00|5572.93|5572.93|5570.26|5570.26|5573.26|5573.26|5570.12|5570.12|0
1739362200000|2025-02-12 12:10:00|5570.01|5570.01|5571.63|5571.63|5572.92|5572.92|5569.87|5569.87|0
1739362500000|2025-02-12 12:15:00|5571.82|5571.82|5572.56|5572.56|5572.56|5572.56|5570.01|5570.01|0
1739362800000|2025-02-12 12:20:00|5572.9|5572.9|5575.09|5575.09|5575.82|5575.82|5572.87|5572.87|0
1739363100000|2025-02-12 12:25:00|5575.05|5575.05|5571.26|5571.26|5575.05|5575.05|5571|5571|0
1739363400000|2025-02-12 12:30:00|5570.93|5570.93|5570.63|5570.63|5571.22|5571.22|5570.09|5570.09|0
1739363700000|2025-02-12 12:35:00|5570.55|5570.55|5568.37|5568.37|5570.96|5570.96|5566.99|5566.99|0
1739364000000|2025-02-12 12:40:00|5567.71|5567.71|5569.29|5569.29|5569.55|5569.55|5566.41|5566.41|0
1739364300000|2025-02-12 12:45:00|5569.62|5569.62|5570.81|5570.81|5571.97|5571.97|5569.29|5569.29|0
1739364600000|2025-02-12 12:50:00|5570.94|5570.94|5570.06|5570.06|5571.66|5571.66|5570.06|5570.06|0
1739364900000|2025-02-12 12:55:00|5569.93|5569.93|5569.08|5569.08|5569.93|5569.93|5567.94|5567.94|0
1739365200000|2025-02-12 13:00:00|5569.41|5569.41|5573.28|5573.28|5573.28|5573.28|5568.55|5568.55|0
1739365500000|2025-02-12 13:05:00|5572.95|5572.95|5573.19|5573.19|5574.32|5574.32|5572.19|5572.19|0
1739365800000|2025-02-12 13:10:00|5573.32|5573.32|5574.88|5574.88|5575.19|5575.19|5573.11|5573.11|0
1739366100000|2025-02-12 13:15:00|5574.66|5574.66|5574.45|5574.45|5576.74|5576.74|5574.45|5574.45|0
1739366400000|2025-02-12 13:20:00|5574.22|5574.22|5576.51|5576.51|5577.03|5577.03|5574.22|5574.22|0
1739366700000|2025-02-12 13:25:00|5576.18|5576.18|5575.13|5575.13|5576.21|5576.21|5574.92|5574.92|0
1739367000000|2025-02-12 13:30:00|5574.95|5574.95|5570.4|5570.4|5575.22|5575.22|5562.4|5562.4|0
1739367300000|2025-02-12 13:35:00|5570.73|5570.73|5575.4|5575.4|5578.06|5578.06|5570.71|5570.71|0
1739367600000|2025-02-12 13:40:00|5574.73|5574.73|5585.6|5585.6|5585.6|5585.6|5573.72|5573.72|0
1739367900000|2025-02-12 13:45:00|5585.78|5585.78|5592.1|5592.1|5592.2|5592.2|5585.78|5585.78|0
1739368200000|2025-02-12 13:50:00|5590.57|5590.57|5589.02|5589.02|5591.91|5591.91|5586.51|5586.51|0
1739368500000|2025-02-12 13:55:00|5588.69|5588.69|5587.31|5587.31|5589.33|5589.33|5587.01|5587.01|0
1739368800000|2025-02-12 14:00:00|5587.64|5587.64|5582.4|5582.4|5587.77|5587.77|5580.57|5580.57|0
1739369100000|2025-02-12 14:05:00|5582.27|5582.27|5584.05|5584.05|5587.46|5587.46|5581.36|5581.36|0
1739369400000|2025-02-12 14:10:00|5584.01|5584.01|5585.87|5585.87|5586.93|5586.93|5583.2|5583.2|0
1739369700000|2025-02-12 14:15:00|5586.53|5586.53|5585.4|5585.4|5587.16|5587.16|5585.07|5585.07|0
1739370000000|2025-02-12 14:20:00|5585.07|5585.07|5584.77|5584.77|5585.1|5585.1|5582.4|5582.4|0
1739370300000|2025-02-12 14:25:00|5584.64|5584.64|5583.62|5583.62|5585.72|5585.72|5582.97|5582.97|0
1739370600000|2025-02-12 14:30:00|5583.35|5583.35|5584.78|5584.78|5585.47|5585.47|5575.53|5575.53|0
1739370900000|2025-02-12 14:35:00|5585.18|5585.18|5585.47|5585.47|5589.89|5589.89|5585.01|5585.01|0
1739371200000|2025-02-12 14:40:00|5585.14|5585.14|5579.02|5579.02|5586.65|5586.65|5578.76|5578.76|0
1739371500000|2025-02-12 14:45:00|5578.89|5578.89|5580.27|5580.27|5580.85|5580.85|5575.02|5575.02|0
1739371800000|2025-02-12 14:50:00|5579.61|5579.61|5579.81|5579.81|5580.07|5580.07|5578.2|5578.2|0
1739372100000|2025-02-12 14:55:00|5579.62|5579.62|5582.39|5582.39|5583.83|5583.83|5579.03|5579.03|0
1739372400000|2025-02-12 15:00:00|5582.53|5582.53|5580.23|5580.23|5583.72|5583.72|5579.53|5579.53|0
1739372700000|2025-02-12 15:05:00|5579.24|5579.24|5580.71|5580.71|5585.04|5585.04|5578.07|5578.07|0
1739373000000|2025-02-12 15:10:00|5580.04|5580.04|5580.34|5580.34|5581.14|5581.14|5579.08|5579.08|0
1739373300000|2025-02-12 15:15:00|5580.3|5580.3|5583.32|5583.32|5583.32|5583.32|5577.48|5577.48|0
1739373600000|2025-02-12 15:20:00|5583.45|5583.45|5577.92|5577.92|5583.45|5583.45|5577.77|5577.77|0
1739373900000|2025-02-12 15:25:00|5578.59|5578.59|5580.31|5580.31|5581.04|5581.04|5578.59|5578.59|0
1739374200000|2025-02-12 15:30:00|5580.17|5580.17|5576.41|5576.41|5580.72|5580.72|5575.85|5575.85|0
1739374500000|2025-02-12 15:35:00|5576.23|5576.23|5579.91|5579.91|5581.71|5581.71|5575.5|5575.5|0
1739374800000|2025-02-12 15:40:00|5580.24|5580.24|5577.83|5577.83|5580.51|5580.51|5576.89|5576.89|0
1739375100000|2025-02-12 15:45:00|5578.05|5578.05|5579.6|5579.6|5580.42|5580.42|5577.18|5577.18|0
1739375400000|2025-02-12 15:50:00|5580.26|5580.26|5583.08|5583.08|5583.41|5583.41|5579.64|5579.64|0
1739375700000|2025-02-12 15:55:00|5583.41|5583.41|5589.3|5589.3|5589.76|5589.76|5583.41|5583.41|0
1739376000000|2025-02-12 16:00:00|5589.43|5589.43|5583.13|5583.13|5590.79|5590.79|5581.66|5581.66|0
1739376300000|2025-02-12 16:05:00|5582.8|5582.8|5586.26|5586.26|5586.26|5586.26|5582.61|5582.61|0
1739376600000|2025-02-12 16:10:00|5586.53|5586.53|5586.78|5586.78|5587.46|5587.46|5585.85|5585.85|0
1739376900000|2025-02-12 16:15:00|5587.11|5587.11|5590.22|5590.22|5590.28|5590.28|5586.41|5586.41|0
1739377200000|2025-02-12 16:20:00|5590.21|5590.21|5590.6|5590.6|5592.92|5592.92|5589.59|5589.59|0
1739377500000|2025-02-12 16:25:00|5590.73|5590.73|5587.43|5587.43|5591.06|5591.06|5586.2|5586.2|0
1739434500000|2025-02-13 08:15:00|5507.3|5507.3|5509.1|5509.1|5513.92|5513.92|5506.51|5506.51|0
1739434800000|2025-02-13 08:20:00|5508.96|5508.96|5507.96|5507.96|5512.45|5512.45|5504.21|5504.21|0
1739435100000|2025-02-13 08:25:00|5508.23|5508.23|5509.4|5509.4|5516.41|5516.41|5505.38|5505.38|0
1739435400000|2025-02-13 08:30:00|5509.14|5509.14|5508.32|5508.32|5509.25|5509.25|5498.96|5498.96|0
1739435700000|2025-02-13 08:35:00|5508.44|5508.44|5508.52|5508.52|5512.26|5512.26|5503.69|5503.69|0
1739436000000|2025-02-13 08:40:00|5508.91|5508.91|5502.09|5502.09|5509.03|5509.03|5500.51|5500.51|0
1739436300000|2025-02-13 08:45:00|5502.22|5502.22|5503.06|5503.06|5505.8|5505.8|5499.96|5499.96|0
1739436600000|2025-02-13 08:50:00|5503.19|5503.19|5505.4|5505.4|5505.4|5505.4|5498.2|5498.2|0
1739436900000|2025-02-13 08:55:00|5505.14|5505.14|5506.86|5506.86|5511.75|5511.75|5505.01|5505.01|0
1739437200000|2025-02-13 09:00:00|5505.94|5505.94|5503.96|5503.96|5505.94|5505.94|5492.43|5492.43|0
1739437500000|2025-02-13 09:05:00|5504.08|5504.08|5504.87|5504.87|5506.89|5506.89|5500.92|5500.92|0
1739437800000|2025-02-13 09:10:00|5505.53|5505.53|5500.13|5500.13|5508.01|5508.01|5499.47|5499.47|0
1739438100000|2025-02-13 09:15:00|5499.87|5499.87|5502.47|5502.47|5506.15|5506.15|5497.42|5497.42|0
1739438400000|2025-02-13 09:20:00|5502.73|5502.73|5505.85|5505.85|5506.38|5506.38|5500.16|5500.16|0
1739438700000|2025-02-13 09:25:00|5504.21|5504.21|5498.47|5498.47|5505.05|5505.05|5497.62|5497.62|0
1739439000000|2025-02-13 09:30:00|5498.34|5498.34|5490.35|5490.35|5498.47|5498.47|5488.18|5488.18|0
1739439300000|2025-02-13 09:35:00|5490.22|5490.22|5498.32|5498.32|5498.32|5498.32|5489.83|5489.83|0
1739439600000|2025-02-13 09:40:00|5498.87|5498.87|5500.07|5500.07|5501.54|5501.54|5494.1|5494.1|0
1739439900000|2025-02-13 09:45:00|5499.4|5499.4|5499.85|5499.85|5503|5503|5498.25|5498.25|0
1739440200000|2025-02-13 09:50:00|5499.45|5499.45|5498.27|5498.27|5500.28|5500.28|5496.88|5496.88|0
1739440500000|2025-02-13 09:55:00|5497.6|5497.6|5500.52|5500.52|5502.4|5502.4|5497.6|5497.6|0
1739440800000|2025-02-13 10:00:00|5500.86|5500.86|5507|5507|5507.39|5507.39|5500.86|5500.86|0
1739441100000|2025-02-13 10:05:00|5507.22|5507.22|5505.37|5505.37|5510.19|5510.19|5504.2|5504.2|0
1739441400000|2025-02-13 10:10:00|5504.71|5504.71|5502.9|5502.9|5505.47|5505.47|5501.59|5501.59|0
1739441700000|2025-02-13 10:15:00|5502.77|5502.77|5495.38|5495.38|5503.23|5503.23|5494.37|5494.37|0
1739442000000|2025-02-13 10:20:00|5495.64|5495.64|5497.02|5497.02|5498.38|5498.38|5494.05|5494.05|0
1739442300000|2025-02-13 10:25:00|5497.37|5497.37|5499.09|5499.09|5499.78|5499.78|5497.04|5497.04|0
1739442600000|2025-02-13 10:30:00|5498.96|5498.96|5493.07|5493.07|5498.96|5498.96|5489.3|5489.3|0
1739442900000|2025-02-13 10:35:00|5493.45|5493.45|5495.31|5495.31|5496.39|5496.39|5491.25|5491.25|0
1739443200000|2025-02-13 10:40:00|5494.98|5494.98|5489.55|5489.55|5495.89|5495.89|5488.11|5488.11|0
1739443500000|2025-02-13 10:45:00|5489.51|5489.51|5488.17|5488.17|5489.83|5489.83|5485.4|5485.4|0
1739443800000|2025-02-13 10:50:00|5488.04|5488.04|5488.95|5488.95|5488.95|5488.95|5485.41|5485.41|0
1739444100000|2025-02-13 10:55:00|5489.09|5489.09|5489.15|5489.15|5493.14|5493.14|5488.47|5488.47|0
1739444400000|2025-02-13 11:00:00|5489.42|5489.42|5484.94|5484.94|5489.42|5489.42|5480.55|5480.55|0
1739444700000|2025-02-13 11:05:00|5484.9|5484.9|5483.42|5483.42|5488.69|5488.69|5482.36|5482.36|0
1739445000000|2025-02-13 11:10:00|5483.09|5483.09|5484.69|5484.69|5486.55|5486.55|5478.53|5478.53|0
1739445300000|2025-02-13 11:15:00|5484.43|5484.43|5487.23|5487.23|5489.2|5489.2|5484.19|5484.19|0
1739445600000|2025-02-13 11:20:00|5486.9|5486.9|5488.2|5488.2|5491.32|5491.32|5486|5486|0
1739445900000|2025-02-13 11:25:00|5488.46|5488.46|5491.57|5491.57|5491.7|5491.7|5486.75|5486.75|0
1739446200000|2025-02-13 11:30:00|5490.79|5490.79|5491.84|5491.84|5492.63|5492.63|5488.74|5488.74|0
1739446500000|2025-02-13 11:35:00|5492.51|5492.51|5496.02|5496.02|5497.53|5497.53|5491.97|5491.97|0
1739446800000|2025-02-13 11:40:00|5495.23|5495.23|5493.47|5493.47|5495.84|5495.84|5492.4|5492.4|0
1739447100000|2025-02-13 11:45:00|5493.59|5493.59|5484.69|5484.69|5493.73|5493.73|5478.41|5478.41|0
1739447400000|2025-02-13 11:50:00|5484.83|5484.83|5486.48|5486.48|5489.29|5489.29|5481.62|5481.62|0
1739447700000|2025-02-13 11:55:00|5486.75|5486.75|5495.03|5495.03|5496.21|5496.21|5486.75|5486.75|0
1739448000000|2025-02-13 12:00:00|5494.44|5494.44|5501.23|5501.23|5501.34|5501.34|5494.44|5494.44|0
1739448300000|2025-02-13 12:05:00|5501.36|5501.36|5492.87|5492.87|5501.71|5501.71|5492.34|5492.34|0
1739448600000|2025-02-13 12:10:00|5493.14|5493.14|5494.73|5494.73|5494.73|5494.73|5490.78|5490.78|0
1739448900000|2025-02-13 12:15:00|5494.87|5494.87|5495.34|5495.34|5498.01|5498.01|5493.45|5493.45|0
1739449200000|2025-02-13 12:20:00|5495.68|5495.68|5496.51|5496.51|5496.51|5496.51|5493.66|5493.66|0
1739449500000|2025-02-13 12:25:00|5496.73|5496.73|5500.49|5500.49|5501.21|5501.21|5495.38|5495.38|0
1739449800000|2025-02-13 12:30:00|5500.72|5500.72|5507.34|5507.34|5507.72|5507.72|5499.1|5499.1|0
1739450100000|2025-02-13 12:35:00|5507.6|5507.6|5508.51|5508.51|5510.5|5510.5|5507.6|5507.6|0
1739450400000|2025-02-13 12:40:00|5508.65|5508.65|5513.51|5513.51|5513.51|5513.51|5508.64|5508.64|0
1739450700000|2025-02-13 12:45:00|5513.89|5513.89|5515.23|5515.23|5516.16|5516.16|5513.89|5513.89|0
1739451000000|2025-02-13 12:50:00|5513.72|5513.72|5515.61|5515.61|5515.61|5515.61|5511.88|5511.88|0
1739451300000|2025-02-13 12:55:00|5515.47|5515.47|5517.06|5517.06|5517.06|5517.06|5513.28|5513.28|0
1739451600000|2025-02-13 13:00:00|5516.93|5516.93|5516.66|5516.66|5518.27|5518.27|5514.41|5514.41|0
1739451900000|2025-02-13 13:05:00|5516.99|5516.99|5519.15|5519.15|5520.37|5520.37|5516.81|5516.81|0
1739452200000|2025-02-13 13:10:00|5519.28|5519.28|5525.04|5525.04|5525.04|5525.04|5519.28|5519.28|0
1739452500000|2025-02-13 13:15:00|5525.17|5525.17|5525.43|5525.43|5526.45|5526.45|5522.68|5522.68|0
1739452800000|2025-02-13 13:20:00|5525.3|5525.3|5529.77|5529.77|5529.96|5529.96|5524.44|5524.44|0
1739453100000|2025-02-13 13:25:00|5529.96|5529.96|5534.08|5534.08|5536.05|5536.05|5529.96|5529.96|0
1739453400000|2025-02-13 13:30:00|5534.94|5534.94|5530.2|5530.2|5536.88|5536.88|5529.6|5529.6|0
1739453700000|2025-02-13 13:35:00|5529.93|5529.93|5535.99|5535.99|5536.2|5536.2|5524.49|5524.49|0
1739454000000|2025-02-13 13:40:00|5536.66|5536.66|5534.45|5534.45|5536.66|5536.66|5532.94|5532.94|0
1739454300000|2025-02-13 13:45:00|5533.46|5533.46|5528.08|5528.08|5533.46|5533.46|5526.75|5526.75|0
1739454600000|2025-02-13 13:50:00|5528.41|5528.41|5527.87|5527.87|5528.41|5528.41|5525.45|5525.45|0
1739454900000|2025-02-13 13:55:00|5527.74|5527.74|5528.07|5528.07|5528.28|5528.28|5525.14|5525.14|0
1739455200000|2025-02-13 14:00:00|5528.2|5528.2|5525.69|5525.69|5529.18|5529.18|5523.98|5523.98|0
1739455500000|2025-02-13 14:05:00|5525.82|5525.82|5523.86|5523.86|5526.19|5526.19|5519.76|5519.76|0
1739455800000|2025-02-13 14:10:00|5523.59|5523.59|5522.02|5522.02|5525.01|5525.01|5520.26|5520.26|0
1739456100000|2025-02-13 14:15:00|5522.35|5522.35|5523.42|5523.42|5524.08|5524.08|5518.97|5518.97|0
1739456400000|2025-02-13 14:20:00|5523.54|5523.54|5522.16|5522.16|5523.61|5523.61|5519.3|5519.3|0
1739456700000|2025-02-13 14:25:00|5522.56|5522.56|5514.33|5514.33|5522.91|5522.91|5514.33|5514.33|0
1739457000000|2025-02-13 14:30:00|5514.46|5514.46|5501.48|5501.48|5514.46|5514.46|5499.56|5499.56|0
1739457300000|2025-02-13 14:35:00|5501.62|5501.62|5511.88|5511.88|5515.3|5515.3|5501.62|5501.62|0
1739457600000|2025-02-13 14:40:00|5512.28|5512.28|5515.69|5515.69|5515.82|5515.82|5509.02|5509.02|0
1739457900000|2025-02-13 14:45:00|5515.56|5515.56|5526.75|5526.75|5527.87|5527.87|5515.23|5515.23|0
1739458200000|2025-02-13 14:50:00|5526.42|5526.42|5529.17|5529.17|5529.17|5529.17|5523.89|5523.89|0
1739458500000|2025-02-13 14:55:00|5529.39|5529.39|5529.24|5529.24|5530.06|5530.06|5523.39|5523.39|0
1739458800000|2025-02-13 15:00:00|5528.9|5528.9|5525.64|5525.64|5531.27|5531.27|5524.48|5524.48|0
1739459100000|2025-02-13 15:05:00|5525.77|5525.77|5524.58|5524.58|5527.76|5527.76|5522.87|5522.87|0
1739459400000|2025-02-13 15:10:00|5524.18|5524.18|5517.89|5517.89|5524.83|5524.83|5516.43|5516.43|0
1739459700000|2025-02-13 15:15:00|5518.22|5518.22|5510.09|5510.09|5518.22|5518.22|5509.37|5509.37|0
1739460000000|2025-02-13 15:20:00|5509.96|5509.96|5505.56|5505.56|5510.33|5510.33|5503.54|5503.54|0
1739460300000|2025-02-13 15:25:00|5505.23|5505.23|5503.95|5503.95|5508.29|5508.29|5502.72|5502.72|0
1739460600000|2025-02-13 15:30:00|5503.82|5503.82|5503.77|5503.77|5504.62|5504.62|5501.41|5501.41|0
1739460900000|2025-02-13 15:35:00|5503.64|5503.64|5508.48|5508.48|5510.78|5510.78|5503.05|5503.05|0
1739461200000|2025-02-13 15:40:00|5509.15|5509.15|5506.87|5506.87|5510.83|5510.83|5506.08|5506.08|0
1739461500000|2025-02-13 15:45:00|5506.74|5506.74|5511.77|5511.77|5511.97|5511.97|5504.49|5504.49|0
1739461800000|2025-02-13 15:50:00|5511.84|5511.84|5510.74|5510.74|5512.6|5512.6|5510|5510|0
1739462100000|2025-02-13 15:55:00|5511.08|5511.08|5510.81|5510.81|5513.75|5513.75|5510.08|5510.08|0
1739462400000|2025-02-13 16:00:00|5510.68|5510.68|5502.12|5502.12|5510.68|5510.68|5499.53|5499.53|0
1739462700000|2025-02-13 16:05:00|5502.11|5502.11|5502.11|5502.11|5507.47|5507.47|5500.96|5500.96|0
1739463000000|2025-02-13 16:10:00|5502.44|5502.44|5503.67|5503.67|5505.44|5505.44|5501.57|5501.57|0
1739463300000|2025-02-13 16:15:00|5503.54|5503.54|5502.78|5502.78|5505.14|5505.14|5502.78|5502.78|0
1739463600000|2025-02-13 16:20:00|5502.65|5502.65|5500.39|5500.39|5502.78|5502.78|5498.24|5498.24|0
1739463900000|2025-02-13 16:25:00|5500.25|5500.25|5501.52|5501.52|5502.44|5502.44|5497.57|5497.57|0
1739520900000|2025-02-14 08:15:00|5453.9|5453.9|5461.47|5461.47|5462.05|5462.05|5453|5453|0
1739521200000|2025-02-14 08:20:00|5461.07|5461.07|5451.17|5451.17|5463.01|5463.01|5450.54|5450.54|0
1739521500000|2025-02-14 08:25:00|5450.91|5450.91|5458.2|5458.2|5458.2|5458.2|5444.99|5444.99|0
1739521800000|2025-02-14 08:30:00|5457.49|5457.49|5468.74|5468.74|5469.01|5469.01|5456.83|5456.83|0
1739522100000|2025-02-14 08:35:00|5468.4|5468.4|5457.11|5457.11|5468.81|5468.81|5457.11|5457.11|0
1739522400000|2025-02-14 08:40:00|5456.66|5456.66|5451.33|5451.33|5460.39|5460.39|5448.48|5448.48|0
1739522700000|2025-02-14 08:45:00|5451.86|5451.86|5454.7|5454.7|5460.15|5460.15|5451.44|5451.44|0
1739523000000|2025-02-14 08:50:00|5454.83|5454.83|5461.09|5461.09|5461.98|5461.98|5452.95|5452.95|0
1739523300000|2025-02-14 08:55:00|5460.96|5460.96|5457.14|5457.14|5462.77|5462.77|5455.82|5455.82|0
1739523600000|2025-02-14 09:00:00|5457.8|5457.8|5449.03|5449.03|5458.58|5458.58|5447.31|5447.31|0
1739523900000|2025-02-14 09:05:00|5449.36|5449.36|5456.85|5456.85|5457.05|5457.05|5449.36|5449.36|0
1739524200000|2025-02-14 09:10:00|5456.72|5456.72|5463.36|5463.36|5465.21|5465.21|5456.45|5456.45|0
1739524500000|2025-02-14 09:15:00|5462.96|5462.96|5460.18|5460.18|5463.43|5463.43|5457.8|5457.8|0
1739524800000|2025-02-14 09:20:00|5459.85|5459.85|5463.86|5463.86|5465.58|5465.58|5459.79|5459.79|0
1739525100000|2025-02-14 09:25:00|5463.56|5463.56|5465.57|5465.57|5468.72|5468.72|5463.34|5463.34|0
1739525400000|2025-02-14 09:30:00|5466.1|5466.1|5461.3|5461.3|5466.9|5466.9|5461.12|5461.12|0
1739525700000|2025-02-14 09:35:00|5461.64|5461.64|5464.02|5464.02|5465.6|5465.6|5460.31|5460.31|0
1739526000000|2025-02-14 09:40:00|5464.54|5464.54|5469|5469|5470.51|5470.51|5464.54|5464.54|0
1739526300000|2025-02-14 09:45:00|5470|5470|5472.56|5472.56|5473.23|5473.23|5469.74|5469.74|0
1739526600000|2025-02-14 09:50:00|5473.93|5473.93|5473.72|5473.72|5475.48|5475.48|5472.23|5472.23|0
1739526900000|2025-02-14 09:55:00|5474.38|5474.38|5470.32|5470.32|5475.18|5475.18|5470.32|5470.32|0
1739527200000|2025-02-14 10:00:00|5470.1|5470.1|5469.03|5469.03|5470.87|5470.87|5468.24|5468.24|0
1739527500000|2025-02-14 10:05:00|5468.7|5468.7|5469.9|5469.9|5472.15|5472.15|5468.44|5468.44|0
1739527800000|2025-02-14 10:10:00|5469.77|5469.77|5471.54|5471.54|5473.89|5473.89|5469|5469|0
1739528100000|2025-02-14 10:15:00|5470.88|5470.88|5471.45|5471.45|5472.24|5472.24|5468.19|5468.19|0
1739528400000|2025-02-14 10:20:00|5471.96|5471.96|5470.87|5470.87|5476.31|5476.31|5470.65|5470.65|0
1739528700000|2025-02-14 10:25:00|5470.82|5470.82|5467.24|5467.24|5472.11|5472.11|5465.49|5465.49|0
1739529000000|2025-02-14 10:30:00|5467.5|5467.5|5463.9|5463.9|5470.25|5470.25|5463.51|5463.51|0
1739529300000|2025-02-14 10:35:00|5464.02|5464.02|5460.81|5460.81|5464.28|5464.28|5458.52|5458.52|0
1739529600000|2025-02-14 10:40:00|5460.93|5460.93|5460.24|5460.24|5463.03|5463.03|5460.21|5460.21|0
1739529900000|2025-02-14 10:45:00|5460.2|5460.2|5458.11|5458.11|5461.09|5461.09|5455.85|5455.85|0
1739530200000|2025-02-14 10:50:00|5458.44|5458.44|5457.27|5457.27|5459.04|5459.04|5455.46|5455.46|0
1739530500000|2025-02-14 10:55:00|5457.01|5457.01|5462.08|5462.08|5462.32|5462.32|5455.55|5455.55|0
1739530800000|2025-02-14 11:00:00|5462.42|5462.42|5466.57|5466.57|5466.62|5466.62|5462.06|5462.06|0
1739531100000|2025-02-14 11:05:00|5466.69|5466.69|5469.24|5469.24|5472.66|5472.66|5466.69|5466.69|0
1739531400000|2025-02-14 11:10:00|5468.91|5468.91|5465.87|5465.87|5469.11|5469.11|5464.32|5464.32|0
1739531700000|2025-02-14 11:15:00|5466.06|5466.06|5466.13|5466.13|5466.93|5466.93|5463.44|5463.44|0
1739532000000|2025-02-14 11:20:00|5466.79|5466.79|5467.98|5467.98|5468.44|5468.44|5463.92|5463.92|0
1739532300000|2025-02-14 11:25:00|5468.11|5468.11|5474.2|5474.2|5476.26|5476.26|5468.11|5468.11|0
1739532600000|2025-02-14 11:30:00|5474.36|5474.36|5467.16|5467.16|5474.62|5474.62|5466.86|5466.86|0
1739532900000|2025-02-14 11:35:00|5466.83|5466.83|5472.23|5472.23|5474.96|5474.96|5465.02|5465.02|0
1739533200000|2025-02-14 11:40:00|5471.9|5471.9|5477.16|5477.16|5477.16|5477.16|5471.9|5471.9|0
1739533500000|2025-02-14 11:45:00|5476.49|5476.49|5475.35|5475.35|5476.49|5476.49|5473.6|5473.6|0
1739533800000|2025-02-14 11:50:00|5475.6|5475.6|5479.14|5479.14|5479.27|5479.27|5475.6|5475.6|0
1739534100000|2025-02-14 11:55:00|5478.81|5478.81|5478.21|5478.21|5480.83|5480.83|5477.56|5477.56|0
1739534400000|2025-02-14 12:00:00|5478.59|5478.59|5475.83|5475.83|5478.87|5478.87|5473.61|5473.61|0
1739534700000|2025-02-14 12:05:00|5475.96|5475.96|5478.24|5478.24|5480.63|5480.63|5475.5|5475.5|0
1739535000000|2025-02-14 12:10:00|5478.11|5478.11|5476.24|5476.24|5478.54|5478.54|5475.85|5475.85|0
1739535300000|2025-02-14 12:15:00|5475.9|5475.9|5478.29|5478.29|5478.88|5478.88|5475.64|5475.64|0
1739535600000|2025-02-14 12:20:00|5478.62|5478.62|5476.63|5476.63|5478.75|5478.75|5474.21|5474.21|0
1739535900000|2025-02-14 12:25:00|5476.81|5476.81|5481.62|5481.62|5482.16|5482.16|5474.98|5474.98|0
1739536200000|2025-02-14 12:30:00|5481.11|5481.11|5482.46|5482.46|5482.46|5482.46|5477.86|5477.86|0
1739536500000|2025-02-14 12:35:00|5482.59|5482.59|5485.66|5485.66|5485.93|5485.93|5482.46|5482.46|0
1739536800000|2025-02-14 12:40:00|5485.99|5485.99|5487.25|5487.25|5487.25|5487.25|5484.21|5484.21|0
1739537100000|2025-02-14 12:45:00|5487.38|5487.38|5487.8|5487.8|5490.84|5490.84|5487.26|5487.26|0
1739537400000|2025-02-14 12:50:00|5487.29|5487.29|5484.11|5484.11|5487.87|5487.87|5483.19|5483.19|0
1739537700000|2025-02-14 12:55:00|5484.12|5484.12|5488.36|5488.36|5488.36|5488.36|5484.12|5484.12|0
1739538000000|2025-02-14 13:00:00|5488.23|5488.23|5487.89|5487.89|5491.55|5491.55|5487.59|5487.59|0
1739538300000|2025-02-14 13:05:00|5487.67|5487.67|5485.13|5485.13|5488.31|5488.31|5484.46|5484.46|0
1739538600000|2025-02-14 13:10:00|5485.26|5485.26|5480.65|5480.65|5485.72|5485.72|5480.39|5480.39|0
1739538900000|2025-02-14 13:15:00|5480.38|5480.38|5479.3|5479.3|5482.37|5482.37|5479.26|5479.26|0
1739539200000|2025-02-14 13:20:00|5478.9|5478.9|5478.19|5478.19|5478.98|5478.98|5475.78|5475.78|0
1739539500000|2025-02-14 13:25:00|5478.32|5478.32|5472.83|5472.83|5479.45|5479.45|5472.83|5472.83|0
1739539800000|2025-02-14 13:30:00|5472.96|5472.96|5470.18|5470.18|5474.4|5474.4|5468.53|5468.53|0
1739540100000|2025-02-14 13:35:00|5470.05|5470.05|5467.86|5467.86|5470.89|5470.89|5464.95|5464.95|0
1739540400000|2025-02-14 13:40:00|5467.68|5467.68|5469.12|5469.12|5470.86|5470.86|5466.66|5466.66|0
1739540700000|2025-02-14 13:45:00|5468.79|5468.79|5467.17|5467.17|5469.17|5469.17|5465.99|5465.99|0
1739541000000|2025-02-14 13:50:00|5467.64|5467.64|5464.46|5464.46|5468.1|5468.1|5464.04|5464.04|0
1739541300000|2025-02-14 13:55:00|5464.26|5464.26|5462.92|5462.92|5466.59|5466.59|5461.2|5461.2|0
1739541600000|2025-02-14 14:00:00|5463.71|5463.71|5467.64|5467.64|5467.77|5467.77|5462.57|5462.57|0
1739541900000|2025-02-14 14:05:00|5467.39|5467.39|5463.29|5463.29|5469.71|5469.71|5462.84|5462.84|0
1739542200000|2025-02-14 14:10:00|5463.11|5463.11|5461.01|5461.01|5463.11|5463.11|5459.85|5459.85|0
1739542500000|2025-02-14 14:15:00|5460.78|5460.78|5458.5|5458.5|5460.78|5460.78|5457.62|5457.62|0
1739542800000|2025-02-14 14:20:00|5458.96|5458.96|5458.38|5458.38|5459.45|5459.45|5454.65|5454.65|0
1739543100000|2025-02-14 14:25:00|5458.5|5458.5|5461.57|5461.57|5461.97|5461.97|5457.52|5457.52|0
1739543400000|2025-02-14 14:30:00|5461.44|5461.44|5460.77|5460.77|5463.41|5463.41|5450.97|5450.97|0
1739543700000|2025-02-14 14:35:00|5460.63|5460.63|5453.72|5453.72|5462.67|5462.67|5452.51|5452.51|0
1739544000000|2025-02-14 14:40:00|5453.39|5453.39|5469.7|5469.7|5469.7|5469.7|5452.17|5452.17|0
1739544300000|2025-02-14 14:45:00|5469.89|5469.89|5467.37|5467.37|5470.72|5470.72|5464.79|5464.79|0
1739544600000|2025-02-14 14:50:00|5467.7|5467.7|5468.73|5468.73|5470.73|5470.73|5466.19|5466.19|0
1739544900000|2025-02-14 14:55:00|5468.61|5468.61|5469.91|5469.91|5469.91|5469.91|5465.27|5465.27|0
1739545200000|2025-02-14 15:00:00|5470.24|5470.24|5468.5|5468.5|5474.09|5474.09|5467.44|5467.44|0
1739545500000|2025-02-14 15:05:00|5468.37|5468.37|5467.59|5467.59|5470.52|5470.52|5466.18|5466.18|0
1739545800000|2025-02-14 15:10:00|5467.72|5467.72|5462.14|5462.14|5470.99|5470.99|5460.27|5460.27|0
1739546100000|2025-02-14 15:15:00|5462.01|5462.01|5462.15|5462.15|5464.21|5464.21|5458.56|5458.56|0
1739546400000|2025-02-14 15:20:00|5461.82|5461.82|5460.57|5460.57|5463.67|5463.67|5460.57|5460.57|0
1739546700000|2025-02-14 15:25:00|5460.9|5460.9|5461.27|5461.27|5462.18|5462.18|5459.48|5459.48|0
1739547000000|2025-02-14 15:30:00|5461.23|5461.23|5467.27|5467.27|5469.16|5469.16|5460.3|5460.3|0
1739547300000|2025-02-14 15:35:00|5466.94|5466.94|5466.95|5466.95|5468.2|5468.2|5464.97|5464.97|0
1739547600000|2025-02-14 15:40:00|5467.08|5467.08|5466.47|5466.47|5468.01|5468.01|5465.77|5465.77|0
1739547900000|2025-02-14 15:45:00|5468.16|5468.16|5475.38|5475.38|5475.71|5475.71|5466.86|5466.86|0
1739548200000|2025-02-14 15:50:00|5475.12|5475.12|5474.28|5474.28|5476.44|5476.44|5472.05|5472.05|0
1739548500000|2025-02-14 15:55:00|5474.41|5474.41|5472.22|5472.22|5475.1|5475.1|5471.52|5471.52|0
1739548800000|2025-02-14 16:00:00|5473.23|5473.23|5476.58|5476.58|5476.78|5476.78|5473.23|5473.23|0
1739549100000|2025-02-14 16:05:00|5476.65|5476.65|5473.4|5473.4|5476.72|5476.72|5471.19|5471.19|0
1739549400000|2025-02-14 16:10:00|5473.27|5473.27|5469.31|5469.31|5473.27|5473.27|5468.81|5468.81|0
1739549700000|2025-02-14 16:15:00|5469.18|5469.18|5466.36|5466.36|5470.5|5470.5|5466.33|5466.33|0
1739550000000|2025-02-14 16:20:00|5466.02|5466.02|5470.82|5470.82|5471.35|5471.35|5465.59|5465.59|0
1739550300000|2025-02-14 16:25:00|5470.63|5470.63|5471.99|5471.99|5474.08|5474.08|5469.83|5469.83|0
1739780100000|2025-02-17 08:15:00|5530.59|5530.59|5529.88|5529.88|5531.8|5531.8|5524.63|5524.63|0
1739780400000|2025-02-17 08:20:00|5529.75|5529.75|5533.58|5533.58|5535.8|5535.8|5527.4|5527.4|0
1739780700000|2025-02-17 08:25:00|5533.77|5533.77|5539.35|5539.35|5539.87|5539.87|5533.51|5533.51|0
1739781000000|2025-02-17 08:30:00|5539.58|5539.58|5541.48|5541.48|5543.52|5543.52|5539.34|5539.34|0
1739781300000|2025-02-17 08:35:00|5541.61|5541.61|5545.45|5545.45|5547.79|5547.79|5540.01|5540.01|0
1739781600000|2025-02-17 08:40:00|5544.6|5544.6|5549.27|5549.27|5551.4|5551.4|5543.87|5543.87|0
1739781900000|2025-02-17 08:45:00|5549.6|5549.6|5553.83|5553.83|5553.83|5553.83|5549.15|5549.15|0
1739782200000|2025-02-17 08:50:00|5553.57|5553.57|5558.01|5558.01|5558.6|5558.6|5551.92|5551.92|0
1739782500000|2025-02-17 08:55:00|5557.67|5557.67|5556.57|5556.57|5559.55|5559.55|5555.16|5555.16|0
1739782800000|2025-02-17 09:00:00|5557.24|5557.24|5563.01|5563.01|5563.01|5563.01|5555.93|5555.93|0
1739783100000|2025-02-17 09:05:00|5563.27|5563.27|5566.01|5566.01|5567.03|5567.03|5561.66|5561.66|0
1739783400000|2025-02-17 09:10:00|5566.34|5566.34|5565.7|5565.7|5568.03|5568.03|5564.17|5564.17|0
1739783700000|2025-02-17 09:15:00|5565.64|5565.64|5565.5|5565.5|5568.73|5568.73|5565.08|5565.08|0
1739784000000|2025-02-17 09:20:00|5565.31|5565.31|5566.52|5566.52|5566.85|5566.85|5563.38|5563.38|0
1739784300000|2025-02-17 09:25:00|5566.65|5566.65|5560.54|5560.54|5567.43|5567.43|5560.28|5560.28|0
1739784600000|2025-02-17 09:30:00|5560.21|5560.21|5557.5|5557.5|5560.21|5560.21|5557.5|5557.5|0
1739784900000|2025-02-17 09:35:00|5557.24|5557.24|5557.82|5557.82|5559.61|5559.61|5556.54|5556.54|0
1739785200000|2025-02-17 09:40:00|5558.15|5558.15|5559.34|5559.34|5559.4|5559.4|5557.82|5557.82|0
1739785500000|2025-02-17 09:45:00|5559.21|5559.21|5564.66|5564.66|5564.66|5564.66|5557.33|5557.33|0
1739785800000|2025-02-17 09:50:00|5564.92|5564.92|5565.36|5565.36|5567.16|5567.16|5563.81|5563.81|0
1739786100000|2025-02-17 09:55:00|5565.49|5565.49|5567.01|5567.01|5567.79|5567.79|5565.36|5565.36|0
1739786400000|2025-02-17 10:00:00|5568.01|5568.01|5570.16|5570.16|5570.82|5570.82|5566.75|5566.75|0
1739786700000|2025-02-17 10:05:00|5570.29|5570.29|5575|5575|5575|5575|5568.9|5568.9|0
1739787000000|2025-02-17 10:10:00|5575.26|5575.26|5575.18|5575.18|5575.88|5575.88|5574.24|5574.24|0
1739787300000|2025-02-17 10:15:00|5574.92|5574.92|5573.15|5573.15|5574.92|5574.92|5572.46|5572.46|0
1739787600000|2025-02-17 10:20:00|5572.82|5572.82|5574.51|5574.51|5574.54|5574.54|5572.15|5572.15|0
1739787900000|2025-02-17 10:25:00|5574.05|5574.05|5568.93|5568.93|5574.05|5574.05|5567.95|5567.95|0
1739788200000|2025-02-17 10:30:00|5568.6|5568.6|5569.31|5569.31|5569.31|5569.31|5566.74|5566.74|0
1739788500000|2025-02-17 10:35:00|5569.97|5569.97|5564.53|5564.53|5569.97|5569.97|5563.94|5563.94|0
1739788800000|2025-02-17 10:40:00|5564.2|5564.2|5562.51|5562.51|5564.43|5564.43|5561.3|5561.3|0
1739789100000|2025-02-17 10:45:00|5562.43|5562.43|5559.26|5559.26|5562.43|5562.43|5558.24|5558.24|0
1739789400000|2025-02-17 10:50:00|5559.13|5559.13|5559.64|5559.64|5559.64|5559.64|5557.47|5557.47|0
1739789700000|2025-02-17 10:55:00|5559.3|5559.3|5558.88|5558.88|5561|5561|5557.46|5557.46|0
1739790000000|2025-02-17 11:00:00|5559.22|5559.22|5558.22|5558.22|5559.97|5559.97|5558.22|5558.22|0
1739790300000|2025-02-17 11:05:00|5557.89|5557.89|5556.17|5556.17|5558.09|5558.09|5556.07|5556.07|0
1739790600000|2025-02-17 11:10:00|5556.21|5556.21|5553.26|5553.26|5556.21|5556.21|5553.18|5553.18|0
1739790900000|2025-02-17 11:15:00|5553.39|5553.39|5552.45|5552.45|5553.62|5553.62|5550.17|5550.17|0
1739791200000|2025-02-17 11:20:00|5552.12|5552.12|5555.05|5555.05|5556.86|5556.86|5551.74|5551.74|0
1739791500000|2025-02-17 11:25:00|5555.24|5555.24|5551.47|5551.47|5556.01|5556.01|5550.53|5550.53|0
1739791800000|2025-02-17 11:30:00|5551.8|5551.8|5555.99|5555.99|5556.77|5556.77|5551.8|5551.8|0
1739792100000|2025-02-17 11:35:00|5556.32|5556.32|5558.27|5558.27|5558.85|5558.85|5554.48|5554.48|0
1739792400000|2025-02-17 11:40:00|5558.45|5558.45|5554.66|5554.66|5559.43|5559.43|5554.66|5554.66|0
1739792700000|2025-02-17 11:45:00|5554.72|5554.72|5556.29|5556.29|5556.69|5556.69|5554.51|5554.51|0
1739793000000|2025-02-17 11:50:00|5556.42|5556.42|5556.58|5556.58|5557.92|5557.92|5556.14|5556.14|0
1739793300000|2025-02-17 11:55:00|5556.91|5556.91|5556.8|5556.8|5557.17|5557.17|5554.59|5554.59|0
1739793600000|2025-02-17 12:00:00|5556.47|5556.47|5559.45|5559.45|5560.14|5560.14|5555.67|5555.67|0
1739793900000|2025-02-17 12:05:00|5559.23|5559.23|5561.89|5561.89|5561.89|5561.89|5557.39|5557.39|0
1739794200000|2025-02-17 12:10:00|5561.79|5561.79|5560.55|5560.55|5565.25|5565.25|5560.55|5560.55|0
1739794500000|2025-02-17 12:15:00|5560.88|5560.88|5559.95|5559.95|5561.37|5561.37|5559.95|5559.95|0
1739794800000|2025-02-17 12:20:00|5560.08|5560.08|5559.94|5559.94|5560.72|5560.72|5559.04|5559.04|0
1739795100000|2025-02-17 12:25:00|5559.81|5559.81|5560.09|5560.09|5561.15|5561.15|5559.23|5559.23|0
1739795400000|2025-02-17 12:30:00|5560.42|5560.42|5562.16|5562.16|5562.69|5562.69|5559.94|5559.94|0
1739795700000|2025-02-17 12:35:00|5562.42|5562.42|5563.56|5563.56|5563.85|5563.85|5561.8|5561.8|0
1739796000000|2025-02-17 12:40:00|5563.23|5563.23|5564.68|5564.68|5564.68|5564.68|5562.83|5562.83|0
1739796300000|2025-02-17 12:45:00|5565.01|5565.01|5566|5566|5567.04|5567.04|5564.19|5564.19|0
1739796600000|2025-02-17 12:50:00|5566.34|5566.34|5567.75|5567.75|5567.75|5567.75|5566.34|5566.34|0
1739796900000|2025-02-17 12:55:00|5567.87|5567.87|5571.18|5571.18|5571.52|5571.52|5567.62|5567.62|0
1739797200000|2025-02-17 13:00:00|5571.05|5571.05|5569.17|5569.17|5572.1|5572.1|5568.61|5568.61|0
1739797500000|2025-02-17 13:05:00|5568.84|5568.84|5568.63|5568.63|5570.78|5570.78|5568.63|5568.63|0
1739797800000|2025-02-17 13:10:00|5568.3|5568.3|5569.12|5569.12|5569.24|5569.24|5565.86|5565.86|0
1739798100000|2025-02-17 13:15:00|5569.78|5569.78|5568.96|5568.96|5569.97|5569.97|5568.89|5568.89|0
1739798400000|2025-02-17 13:20:00|5569.09|5569.09|5566.05|5566.05|5569.52|5569.52|5565.01|5565.01|0
1739798700000|2025-02-17 13:25:00|5565.71|5565.71|5566.21|5566.21|5566.35|5566.35|5563.64|5563.64|0
1739799000000|2025-02-17 13:30:00|5565.88|5565.88|5566.89|5566.89|5568.06|5568.06|5564.88|5564.88|0
1739799300000|2025-02-17 13:35:00|5566.83|5566.83|5566.34|5566.34|5567.36|5567.36|5565.05|5565.05|0
1739799600000|2025-02-17 13:40:00|5566|5566|5563.03|5563.03|5566|5566|5562.36|5562.36|0
1739799900000|2025-02-17 13:45:00|5562.7|5562.7|5560.87|5560.87|5562.93|5562.93|5560.66|5560.66|0
1739800200000|2025-02-17 13:50:00|5560.54|5560.54|5558.49|5558.49|5560.54|5560.54|5558.38|5558.38|0
1739800500000|2025-02-17 13:55:00|5558.3|5558.3|5560.28|5560.28|5560.34|5560.34|5558.3|5558.3|0
1739800800000|2025-02-17 14:00:00|5560.41|5560.41|5560.68|5560.68|5563.27|5563.27|5560.41|5560.41|0
1739801100000|2025-02-17 14:05:00|5561.01|5561.01|5561.15|5561.15|5561.18|5561.18|5560.2|5560.2|0
1739801400000|2025-02-17 14:10:00|5561.28|5561.28|5565.7|5565.7|5565.7|5565.7|5560.92|5560.92|0
1739801700000|2025-02-17 14:15:00|5565.83|5565.83|5567.6|5567.6|5567.8|5567.8|5564.86|5564.86|0
1739802000000|2025-02-17 14:20:00|5567.73|5567.73|5568.36|5568.36|5570.51|5570.51|5567.73|5567.73|0
1739802300000|2025-02-17 14:25:00|5568.03|5568.03|5567.58|5567.58|5568.03|5568.03|5566.43|5566.43|0
1739802600000|2025-02-17 14:30:00|5567.92|5567.92|5566.95|5566.95|5568.33|5568.33|5564.66|5564.66|0
1739802900000|2025-02-17 14:35:00|5566.61|5566.61|5564.32|5564.32|5566.74|5566.74|5563.77|5563.77|0
1739803200000|2025-02-17 14:40:00|5563.98|5563.98|5566.29|5566.29|5566.63|5566.63|5563.21|5563.21|0
1739803500000|2025-02-17 14:45:00|5565.96|5565.96|5569.13|5569.13|5570.4|5570.4|5565.96|5565.96|0
1739803800000|2025-02-17 14:50:00|5569.46|5569.46|5569.37|5569.37|5571.08|5571.08|5567.66|5567.66|0
1739804100000|2025-02-17 14:55:00|5568.71|5568.71|5565.67|5565.67|5568.71|5568.71|5563.8|5563.8|0
1739804400000|2025-02-17 15:00:00|5565.79|5565.79|5560.15|5560.15|5566.39|5566.39|5560.09|5560.09|0
1739804700000|2025-02-17 15:05:00|5560.48|5560.48|5566.56|5566.56|5567.3|5567.3|5560.44|5560.44|0
1739805000000|2025-02-17 15:10:00|5566.23|5566.23|5568.53|5568.53|5569.12|5569.12|5564.92|5564.92|0
1739805300000|2025-02-17 15:15:00|5568.86|5568.86|5567.45|5567.45|5568.86|5568.86|5566.32|5566.32|0
1739805600000|2025-02-17 15:20:00|5567.12|5567.12|5562.3|5562.3|5567.48|5567.48|5562.3|5562.3|0
1739805900000|2025-02-17 15:25:00|5562.64|5562.64|5563.96|5563.96|5565.92|5565.92|5562.38|5562.38|0
1739806200000|2025-02-17 15:30:00|5564.29|5564.29|5529.11|5529.11|5564.29|5564.29|5519.59|5519.59|0
1739806500000|2025-02-17 15:35:00|5528.97|5528.97|5527.77|5527.77|5531.9|5531.9|5524.35|5524.35|0
1739806800000|2025-02-17 15:40:00|5527.64|5527.64|5520.57|5520.57|5528.49|5528.49|5517.1|5517.1|0
1739807100000|2025-02-17 15:45:00|5521.02|5521.02|5524.44|5524.44|5527.08|5527.08|5517.33|5517.33|0
1739807400000|2025-02-17 15:50:00|5524.95|5524.95|5526.74|5526.74|5527.07|5527.07|5520.87|5520.87|0
1739807700000|2025-02-17 15:55:00|5526.87|5526.87|5540.98|5540.98|5542.5|5542.5|5525.14|5525.14|0
1739808000000|2025-02-17 16:00:00|5540.85|5540.85|5537.89|5537.89|5541.25|5541.25|5534.1|5534.1|0
1739808300000|2025-02-17 16:05:00|5537.76|5537.76|5544.21|5544.21|5544.54|5544.54|5536.73|5536.73|0
1739808600000|2025-02-17 16:10:00|5543.88|5543.88|5541.95|5541.95|5544.34|5544.34|5539.66|5539.66|0
1739808900000|2025-02-17 16:15:00|5541.62|5541.62|5546.12|5546.12|5547.13|5547.13|5539.16|5539.16|0
1739809200000|2025-02-17 16:20:00|5545.9|5545.9|5552.15|5552.15|5552.15|5552.15|5545.11|5545.11|0
1739809500000|2025-02-17 16:25:00|5552.28|5552.28|5549.14|5549.14|5554.11|5554.11|5547.9|5547.9|0
1739866500000|2025-02-18 08:15:00|5602.92|5602.92|5616.17|5616.17|5617.49|5617.49|5602.59|5602.59|0
1739866800000|2025-02-18 08:20:00|5616.18|5616.18|5611.14|5611.14|5616.18|5616.18|5610.14|5610.14|0
1739867100000|2025-02-18 08:25:00|5610.87|5610.87|5614.1|5614.1|5614.14|5614.14|5610.26|5610.26|0
1739867400000|2025-02-18 08:30:00|5614.36|5614.36|5603.98|5603.98|5615.33|5615.33|5602.68|5602.68|0
1739867700000|2025-02-18 08:35:00|5604.31|5604.31|5604.24|5604.24|5605.18|5605.18|5601.7|5601.7|0
1739868000000|2025-02-18 08:40:00|5604.02|5604.02|5606.51|5606.51|5606.51|5606.51|5601.86|5601.86|0
1739868300000|2025-02-18 08:45:00|5606.29|5606.29|5613.68|5613.68|5614.14|5614.14|5604.46|5604.46|0
1739868600000|2025-02-18 08:50:00|5613.54|5613.54|5612.17|5612.17|5615.6|5615.6|5610.83|5610.83|0
1739868900000|2025-02-18 08:55:00|5612.04|5612.04|5610.57|5610.57|5615.86|5615.86|5609.24|5609.24|0
1739869200000|2025-02-18 09:00:00|5610.24|5610.24|5609.87|5609.87|5613.25|5613.25|5608.81|5608.81|0
1739869500000|2025-02-18 09:05:00|5610.2|5610.2|5609.41|5609.41|5613.96|5613.96|5609.12|5609.12|0
1739869800000|2025-02-18 09:10:00|5610.65|5610.65|5605.27|5605.27|5613.37|5613.37|5605.27|5605.27|0
1739870100000|2025-02-18 09:15:00|5605.6|5605.6|5603.82|5603.82|5608.29|5608.29|5602.36|5602.36|0
1739870400000|2025-02-18 09:20:00|5604.44|5604.44|5602.88|5602.88|5604.44|5604.44|5601.21|5601.21|0
1739870700000|2025-02-18 09:25:00|5603.07|5603.07|5599.88|5599.88|5603.4|5603.4|5598.07|5598.07|0
1739871000000|2025-02-18 09:30:00|5600.01|5600.01|5596.77|5596.77|5600.64|5600.64|5596.38|5596.38|0
1739871300000|2025-02-18 09:35:00|5597.1|5597.1|5599.05|5599.05|5602.87|5602.87|5597.1|5597.1|0
1739871600000|2025-02-18 09:40:00|5599.18|5599.18|5602.78|5602.78|5604.17|5604.17|5598.54|5598.54|0
1739871900000|2025-02-18 09:45:00|5602.64|5602.64|5604.56|5604.56|5604.7|5604.7|5600.88|5600.88|0
1739872200000|2025-02-18 09:50:00|5604.23|5604.23|5607.38|5607.38|5608.13|5608.13|5604.23|5604.23|0
1739872500000|2025-02-18 09:55:00|5607.16|5607.16|5605.53|5605.53|5608.64|5608.64|5605.53|5605.53|0
1739872800000|2025-02-18 10:00:00|5607.2|5607.2|5608.6|5608.6|5610.88|5610.88|5607.2|5607.2|0
1739873100000|2025-02-18 10:05:00|5608.93|5608.93|5605.16|5605.16|5610.42|5610.42|5604.18|5604.18|0
1739873400000|2025-02-18 10:10:00|5605.5|5605.5|5609.02|5609.02|5610.41|5610.41|5605.5|5605.5|0
1739873700000|2025-02-18 10:15:00|5609.35|5609.35|5610.74|5610.74|5611.67|5611.67|5609.35|5609.35|0
1739874000000|2025-02-18 10:20:00|5610.41|5610.41|5609.16|5609.16|5611.42|5611.42|5609.16|5609.16|0
1739874300000|2025-02-18 10:25:00|5609.34|5609.34|5609.35|5609.35|5611.59|5611.59|5609.21|5609.21|0
1739874600000|2025-02-18 10:30:00|5609.47|5609.47|5617.11|5617.11|5618.1|5618.1|5606.01|5606.01|0
1739874900000|2025-02-18 10:35:00|5617.56|5617.56|5616.27|5616.27|5618.67|5618.67|5616.27|5616.27|0
1739875200000|2025-02-18 10:40:00|5616.02|5616.02|5617.74|5617.74|5618.1|5618.1|5616|5616|0
1739875500000|2025-02-18 10:45:00|5617.52|5617.52|5616.81|5616.81|5617.52|5617.52|5615.87|5615.87|0
1739875800000|2025-02-18 10:50:00|5616.47|5616.47|5617.44|5617.44|5619.19|5619.19|5615.99|5615.99|0
1739876100000|2025-02-18 10:55:00|5617.78|5617.78|5617.65|5617.65|5619.67|5619.67|5617.16|5617.16|0
1739876400000|2025-02-18 11:00:00|5617.99|5617.99|5623.36|5623.36|5623.69|5623.69|5617.99|5617.99|0
1739876700000|2025-02-18 11:05:00|5623.49|5623.49|5623.51|5623.51|5623.62|5623.62|5621.28|5621.28|0
1739877000000|2025-02-18 11:10:00|5623.18|5623.18|5624.9|5624.9|5626.24|5626.24|5623.18|5623.18|0
1739877300000|2025-02-18 11:15:00|5625.24|5625.24|5626.35|5626.35|5628.39|5628.39|5623.68|5623.68|0
1739877600000|2025-02-18 11:20:00|5625.95|5625.95|5626.87|5626.87|5628.23|5628.23|5625.95|5625.95|0
1739877900000|2025-02-18 11:25:00|5626.54|5626.54|5626.37|5626.37|5627.8|5627.8|5625.56|5625.56|0
1739878200000|2025-02-18 11:30:00|5626.04|5626.04|5621.59|5621.59|5626.73|5626.73|5619.6|5619.6|0
1739878500000|2025-02-18 11:35:00|5621.93|5621.93|5623.91|5623.91|5626.38|5626.38|5621.93|5621.93|0
1739878800000|2025-02-18 11:40:00|5623.57|5623.57|5629.92|5629.92|5631.5|5631.5|5623.23|5623.23|0
1739879100000|2025-02-18 11:45:00|5630.25|5630.25|5624.9|5624.9|5630.25|5630.25|5623.9|5623.9|0
1739879400000|2025-02-18 11:50:00|5624.63|5624.63|5620.5|5620.5|5624.96|5624.96|5620.17|5620.17|0
1739879700000|2025-02-18 11:55:00|5620.38|5620.38|5620.46|5620.46|5621.84|5621.84|5620.28|5620.28|0
1739880000000|2025-02-18 12:00:00|5620.09|5620.09|5621.81|5621.81|5622.59|5622.59|5619.28|5619.28|0
1739880300000|2025-02-18 12:05:00|5621.67|5621.67|5622.1|5622.1|5623.41|5623.41|5620.34|5620.34|0
1739880600000|2025-02-18 12:10:00|5621.87|5621.87|5619.67|5619.67|5621.87|5621.87|5619.33|5619.33|0
1739880900000|2025-02-18 12:15:00|5619.92|5619.92|5620.87|5620.87|5621.78|5621.78|5619.01|5619.01|0
1739881200000|2025-02-18 12:20:00|5621.09|5621.09|5624.86|5624.86|5625.55|5625.55|5621.09|5621.09|0
1739881500000|2025-02-18 12:25:00|5624.53|5624.53|5626.65|5626.65|5628.07|5628.07|5624.19|5624.19|0
1739881800000|2025-02-18 12:30:00|5626.32|5626.32|5619.98|5619.98|5626.45|5626.45|5619.98|5619.98|0
1739882100000|2025-02-18 12:35:00|5620.31|5620.31|5620.21|5620.21|5621.55|5621.55|5617.34|5617.34|0
1739882400000|2025-02-18 12:40:00|5620.48|5620.48|5617.28|5617.28|5621.76|5621.76|5616.95|5616.95|0
1739882700000|2025-02-18 12:45:00|5617.15|5617.15|5617.5|5617.5|5618.8|5618.8|5616.52|5616.52|0
1739883000000|2025-02-18 12:50:00|5617.17|5617.17|5620.19|5620.19|5620.55|5620.55|5617.17|5617.17|0
1739883300000|2025-02-18 12:55:00|5620.66|5620.66|5621.53|5621.53|5621.6|5621.6|5617.99|5617.99|0
1739883600000|2025-02-18 13:00:00|5621.75|5621.75|5620.13|5620.13|5623.54|5623.54|5619.4|5619.4|0
1739883900000|2025-02-18 13:05:00|5620|5620|5622.43|5622.43|5622.43|5622.43|5618.69|5618.69|0
1739884200000|2025-02-18 13:10:00|5622.1|5622.1|5618.47|5618.47|5622.71|5622.71|5618.47|5618.47|0
1739884500000|2025-02-18 13:15:00|5618.14|5618.14|5616.26|5616.26|5618.37|5618.37|5614.13|5614.13|0
1739884800000|2025-02-18 13:20:00|5616.39|5616.39|5619.02|5619.02|5619.02|5619.02|5616.34|5616.34|0
1739885100000|2025-02-18 13:25:00|5618.8|5618.8|5614.98|5614.98|5619.01|5619.01|5611.92|5611.92|0
1739885400000|2025-02-18 13:30:00|5615.24|5615.24|5616.12|5616.12|5616.32|5616.32|5613.5|5613.5|0
1739885700000|2025-02-18 13:35:00|5616.38|5616.38|5621.4|5621.4|5623.53|5623.53|5611.96|5611.96|0
1739886000000|2025-02-18 13:40:00|5621.87|5621.87|5620.56|5620.56|5622.78|5622.78|5619.45|5619.45|0
1739886300000|2025-02-18 13:45:00|5620.23|5620.23|5621.05|5621.05|5624.05|5624.05|5619.97|5619.97|0
1739886600000|2025-02-18 13:50:00|5620.2|5620.2|5620.38|5620.38|5622.75|5622.75|5619.33|5619.33|0
1739886900000|2025-02-18 13:55:00|5620.04|5620.04|5621.43|5621.43|5621.51|5621.51|5619.41|5619.41|0
1739887200000|2025-02-18 14:00:00|5621.1|5621.1|5622.59|5622.59|5622.98|5622.98|5618.88|5618.88|0
1739887500000|2025-02-18 14:05:00|5622.99|5622.99|5631.14|5631.14|5631.14|5631.14|5622.99|5622.99|0
1739887800000|2025-02-18 14:10:00|5630.81|5630.81|5630.56|5630.56|5633.82|5633.82|5630.4|5630.4|0
1739888100000|2025-02-18 14:15:00|5630.75|5630.75|5631.53|5631.53|5632.49|5632.49|5629.43|5629.43|0
1739888400000|2025-02-18 14:20:00|5631.19|5631.19|5634.04|5634.04|5636.02|5636.02|5631.19|5631.19|0
1739888700000|2025-02-18 14:25:00|5634.37|5634.37|5629.06|5629.06|5634.37|5634.37|5629.03|5629.03|0
1739889000000|2025-02-18 14:30:00|5629.19|5629.19|5627.18|5627.18|5631.01|5631.01|5617.5|5617.5|0
1739889300000|2025-02-18 14:35:00|5626.85|5626.85|5624.75|5624.75|5626.85|5626.85|5621.34|5621.34|0
1739889600000|2025-02-18 14:40:00|5624.41|5624.41|5623.38|5623.38|5626.89|5626.89|5621.26|5621.26|0
1739889900000|2025-02-18 14:45:00|5623.05|5623.05|5627.76|5627.76|5628.64|5628.64|5622.44|5622.44|0
1739890200000|2025-02-18 14:50:00|5627.43|5627.43|5625.47|5625.47|5628.1|5628.1|5623.61|5623.61|0
1739890500000|2025-02-18 14:55:00|5624.81|5624.81|5624.1|5624.1|5627.93|5627.93|5624.1|5624.1|0
1739890800000|2025-02-18 15:00:00|5624.37|5624.37|5631.87|5631.87|5635.75|5635.75|5624.02|5624.02|0
1739891100000|2025-02-18 15:05:00|5631.74|5631.74|5632.74|5632.74|5635.81|5635.81|5631.35|5631.35|0
1739891400000|2025-02-18 15:10:00|5632.87|5632.87|5630.99|5630.99|5636.24|5636.24|5629.99|5629.99|0
1739891700000|2025-02-18 15:15:00|5630.65|5630.65|5629.54|5629.54|5632.17|5632.17|5629.19|5629.19|0
1739892000000|2025-02-18 15:20:00|5629.41|5629.41|5627.35|5627.35|5630.15|5630.15|5624.56|5624.56|0
1739892300000|2025-02-18 15:25:00|5627.02|5627.02|5629.69|5629.69|5630.24|5630.24|5625.49|5625.49|0
1739892600000|2025-02-18 15:30:00|5630.15|5630.15|5631.67|5631.67|5632.63|5632.63|5629.81|5629.81|0
1739892900000|2025-02-18 15:35:00|5631.48|5631.48|5634.89|5634.89|5634.89|5634.89|5631.35|5631.35|0
1739893200000|2025-02-18 15:40:00|5634.55|5634.55|5633.73|5633.73|5636.73|5636.73|5632.93|5632.93|0
1739893500000|2025-02-18 15:45:00|5633.86|5633.86|5631.48|5631.48|5633.86|5633.86|5629.78|5629.78|0
1739893800000|2025-02-18 15:50:00|5631.94|5631.94|5634.59|5634.59|5634.63|5634.63|5631.94|5631.94|0
1739894100000|2025-02-18 15:55:00|5634.78|5634.78|5632.17|5632.17|5635.95|5635.95|5631.84|5631.84|0
1739894400000|2025-02-18 16:00:00|5631.71|5631.71|5630.57|5630.57|5633.24|5633.24|5628.95|5628.95|0
1739894700000|2025-02-18 16:05:00|5630.76|5630.76|5626.43|5626.43|5630.88|5630.88|5626.43|5626.43|0
1739895000000|2025-02-18 16:10:00|5626.76|5626.76|5623.44|5623.44|5628.32|5628.32|5623.44|5623.44|0
1739895300000|2025-02-18 16:15:00|5623.32|5623.32|5619.86|5619.86|5623.65|5623.65|5619.53|5619.53|0
1739895600000|2025-02-18 16:20:00|5620.05|5620.05|5619.84|5619.84|5623.53|5623.53|5617.97|5617.97|0
1739895900000|2025-02-18 16:25:00|5619.71|5619.71|5623.27|5623.27|5624.18|5624.18|5619.12|5619.12|0
1739952900000|2025-02-19 08:15:00|5611.77|5611.77|5608.86|5608.86|5626.11|5626.11|5607.73|5607.73|0
1739953200000|2025-02-19 08:20:00|5609.09|5609.09|5584.25|5584.25|5609.09|5609.09|5583.65|5583.65|0
1739953500000|2025-02-19 08:25:00|5583.59|5583.59|5602.05|5602.05|5602.28|5602.28|5581.92|5581.92|0
1739953800000|2025-02-19 08:30:00|5601.86|5601.86|5610.5|5610.5|5622.74|5622.74|5600.98|5600.98|0
1739954100000|2025-02-19 08:35:00|5610.63|5610.63|5602.3|5602.3|5614.04|5614.04|5600.75|5600.75|0
1739954400000|2025-02-19 08:40:00|5601.97|5601.97|5597.55|5597.55|5602.82|5602.82|5594.76|5594.76|0
1739954700000|2025-02-19 08:45:00|5597.74|5597.74|5595.3|5595.3|5598.07|5598.07|5591.91|5591.91|0
1739955000000|2025-02-19 08:50:00|5595.49|5595.49|5597.65|5597.65|5599.08|5599.08|5594.97|5594.97|0
1739955300000|2025-02-19 08:55:00|5598.31|5598.31|5620.78|5620.78|5622.97|5622.97|5598.31|5598.31|0
1739955600000|2025-02-19 09:00:00|5621|5621|5621.48|5621.48|5625.7|5625.7|5619.77|5619.77|0
1739955900000|2025-02-19 09:05:00|5621.81|5621.81|5631.72|5631.72|5634.71|5634.71|5621.81|5621.81|0
1739956200000|2025-02-19 09:10:00|5632.39|5632.39|5634.55|5634.55|5637.68|5637.68|5630.54|5630.54|0
1739956500000|2025-02-19 09:15:00|5633.37|5633.37|5638.59|5638.59|5639.98|5639.98|5633.24|5633.24|0
1739956800000|2025-02-19 09:20:00|5639.25|5639.25|5642|5642|5642.17|5642.17|5633.15|5633.15|0
1739957100000|2025-02-19 09:25:00|5642.33|5642.33|5637.03|5637.03|5643.28|5643.28|5635.06|5635.06|0
1739957400000|2025-02-19 09:30:00|5636.69|5636.69|5647.79|5647.79|5648.71|5648.71|5635.64|5635.64|0
1739957700000|2025-02-19 09:35:00|5648.13|5648.13|5652.3|5652.3|5652.62|5652.62|5646.29|5646.29|0
1739958000000|2025-02-19 09:40:00|5651.97|5651.97|5652.99|5652.99|5658.72|5658.72|5651.48|5651.48|0
1739958300000|2025-02-19 09:45:00|5652.65|5652.65|5646.51|5646.51|5652.65|5652.65|5645.11|5645.11|0
1739958600000|2025-02-19 09:50:00|5646.38|5646.38|5648.62|5648.62|5651.65|5651.65|5646.25|5646.25|0
1739958900000|2025-02-19 09:55:00|5648.76|5648.76|5645.46|5645.46|5649.98|5649.98|5641.19|5641.19|0
1739959200000|2025-02-19 10:00:00|5646.49|5646.49|5646.9|5646.9|5647.58|5647.58|5644.09|5644.09|0
1739959500000|2025-02-19 10:05:00|5647.23|5647.23|5644.72|5644.72|5647.53|5647.53|5642.06|5642.06|0
1739959800000|2025-02-19 10:10:00|5644|5644|5640.93|5640.93|5644.94|5644.94|5639.81|5639.81|0
1739960100000|2025-02-19 10:15:00|5641.26|5641.26|5639.42|5639.42|5644.07|5644.07|5633.11|5633.11|0
1739960400000|2025-02-19 10:20:00|5640.09|5640.09|5647.92|5647.92|5647.92|5647.92|5636.92|5636.92|0
1739960700000|2025-02-19 10:25:00|5648.1|5648.1|5636.08|5636.08|5649.25|5649.25|5635.74|5635.74|0
1739961000000|2025-02-19 10:30:00|5635.94|5635.94|5634.61|5634.61|5640.36|5640.36|5631.49|5631.49|0
1739961300000|2025-02-19 10:35:00|5635.28|5635.28|5633.71|5633.71|5637.66|5637.66|5633.46|5633.46|0
1739961600000|2025-02-19 10:40:00|5633.27|5633.27|5626.15|5626.15|5635.84|5635.84|5625.82|5625.82|0
1739961900000|2025-02-19 10:45:00|5626.48|5626.48|5616.26|5616.26|5627.47|5627.47|5615.22|5615.22|0
1739962200000|2025-02-19 10:50:00|5616.93|5616.93|5620.39|5620.39|5622.56|5622.56|5616.93|5616.93|0
1739962500000|2025-02-19 10:55:00|5619.73|5619.73|5618.33|5618.33|5620.39|5620.39|5615.39|5615.39|0
1739962800000|2025-02-19 11:00:00|5618.46|5618.46|5617.23|5617.23|5621.15|5621.15|5612.16|5612.16|0
1739963100000|2025-02-19 11:05:00|5616.89|5616.89|5613.66|5613.66|5619.2|5619.2|5612.61|5612.61|0
1739963400000|2025-02-19 11:10:00|5613.47|5613.47|5613.32|5613.32|5614.92|5614.92|5609.92|5609.92|0
1739963700000|2025-02-19 11:15:00|5613.66|5613.66|5613.25|5613.25|5618.34|5618.34|5613.18|5613.18|0
1739964000000|2025-02-19 11:20:00|5612.86|5612.86|5608.53|5608.53|5612.86|5612.86|5606.81|5606.81|0
1739964300000|2025-02-19 11:25:00|5608.34|5608.34|5605.11|5605.11|5608.34|5608.34|5603.68|5603.68|0
1739964600000|2025-02-19 11:30:00|5605.78|5605.78|5604.15|5604.15|5605.97|5605.97|5602.25|5602.25|0
1739964900000|2025-02-19 11:35:00|5603.93|5603.93|5607.06|5607.06|5608.07|5608.07|5603.93|5603.93|0
1739965200000|2025-02-19 11:40:00|5606.72|5606.72|5607.11|5607.11|5610.14|5610.14|5606.44|5606.44|0
1739965500000|2025-02-19 11:45:00|5607.24|5607.24|5603.81|5603.81|5607.24|5607.24|5603.8|5603.8|0
1739965800000|2025-02-19 11:50:00|5604.07|5604.07|5604.9|5604.9|5606.01|5606.01|5600.89|5600.89|0
1739966100000|2025-02-19 11:55:00|5605.03|5605.03|5604|5604|5608.12|5608.12|5603.67|5603.67|0
1739966400000|2025-02-19 12:00:00|5603.87|5603.87|5600.16|5600.16|5604.13|5604.13|5596.58|5596.58|0
1739966700000|2025-02-19 12:05:00|5599.83|5599.83|5608.54|5608.54|5608.54|5608.54|5599|5599|0
1739967000000|2025-02-19 12:10:00|5608.66|5608.66|5610.94|5610.94|5610.94|5610.94|5606.33|5606.33|0
1739967300000|2025-02-19 12:15:00|5611.08|5611.08|5615.09|5615.09|5615.59|5615.59|5609.82|5609.82|0
1739967600000|2025-02-19 12:20:00|5615.42|5615.42|5619.26|5619.26|5619.46|5619.46|5614.23|5614.23|0
1739967900000|2025-02-19 12:25:00|5618.93|5618.93|5615.88|5615.88|5621|5621|5615.88|5615.88|0
1739968200000|2025-02-19 12:30:00|5615.55|5615.55|5608.1|5608.1|5615.68|5615.68|5607.02|5607.02|0
1739968500000|2025-02-19 12:35:00|5607.77|5607.77|5604.68|5604.68|5609.45|5609.45|5604.35|5604.35|0
1739968800000|2025-02-19 12:40:00|5604.35|5604.35|5603.02|5603.02|5605.07|5605.07|5602.14|5602.14|0
1739969100000|2025-02-19 12:45:00|5603.35|5603.35|5600.97|5600.97|5603.69|5603.69|5600.78|5600.78|0
1739969400000|2025-02-19 12:50:00|5600.78|5600.78|5595.77|5595.77|5601.55|5601.55|5594.64|5594.64|0
1739969700000|2025-02-19 12:55:00|5596.03|5596.03|5593.99|5593.99|5596.03|5596.03|5590.5|5590.5|0
1739970000000|2025-02-19 13:00:00|5592.91|5592.91|5594.3|5594.3|5596.38|5596.38|5591.46|5591.46|0
1739970300000|2025-02-19 13:05:00|5593.97|5593.97|5592.38|5592.38|5594.3|5594.3|5591.64|5591.64|0
1739970600000|2025-02-19 13:10:00|5592.71|5592.71|5588.95|5588.95|5592.71|5592.71|5587.76|5587.76|0
1739970900000|2025-02-19 13:15:00|5589.28|5589.28|5586.02|5586.02|5591.34|5591.34|5584.3|5584.3|0
1739971200000|2025-02-19 13:20:00|5586.15|5586.15|5593.14|5593.14|5593.14|5593.14|5585.37|5585.37|0
1739971500000|2025-02-19 13:25:00|5593.27|5593.27|5593.69|5593.69|5599.93|5599.93|5593.27|5593.27|0
1739971800000|2025-02-19 13:30:00|5593.02|5593.02|5598.39|5598.39|5602.17|5602.17|5592.24|5592.24|0
1739972100000|2025-02-19 13:35:00|5598.17|5598.17|5596.61|5596.61|5599.34|5599.34|5595.56|5595.56|0
1739972400000|2025-02-19 13:40:00|5596.94|5596.94|5604.46|5604.46|5604.79|5604.79|5596.94|5596.94|0
1739972700000|2025-02-19 13:45:00|5604.33|5604.33|5614.64|5614.64|5614.64|5614.64|5604.33|5604.33|0
1739973000000|2025-02-19 13:50:00|5614.18|5614.18|5614.57|5614.57|5614.69|5614.69|5608.08|5608.08|0
1739973300000|2025-02-19 13:55:00|5615.23|5615.23|5605.4|5605.4|5618.29|5618.29|5604.94|5604.94|0
1739973600000|2025-02-19 14:00:00|5604.74|5604.74|5602.23|5602.23|5607.18|5607.18|5602.23|5602.23|0
1739973900000|2025-02-19 14:05:00|5603.08|5603.08|5602.47|5602.47|5604.01|5604.01|5601.46|5601.46|0
1739974200000|2025-02-19 14:10:00|5602.14|5602.14|5602.72|5602.72|5603.71|5603.71|5601.46|5601.46|0
1739974500000|2025-02-19 14:15:00|5603.05|5603.05|5606.46|5606.46|5607.98|5607.98|5602.11|5602.11|0
1739974800000|2025-02-19 14:20:00|5606.33|5606.33|5614.79|5614.79|5614.93|5614.93|5605.18|5605.18|0
1739975100000|2025-02-19 14:25:00|5615.79|5615.79|5618.48|5618.48|5619.06|5619.06|5613.75|5613.75|0
1739975400000|2025-02-19 14:30:00|5618.66|5618.66|5618.88|5618.88|5630.57|5630.57|5611.94|5611.94|0
1739975700000|2025-02-19 14:35:00|5618.75|5618.75|5618.3|5618.3|5626.42|5626.42|5616.6|5616.6|0
1739976000000|2025-02-19 14:40:00|5617.31|5617.31|5613.74|5613.74|5622.72|5622.72|5610.42|5610.42|0
1739976300000|2025-02-19 14:45:00|5614.08|5614.08|5607.76|5607.76|5614.59|5614.59|5606.98|5606.98|0
1739976600000|2025-02-19 14:50:00|5607.7|5607.7|5604.57|5604.57|5608.17|5608.17|5600.77|5600.77|0
1739976900000|2025-02-19 14:55:00|5604.44|5604.44|5601.64|5601.64|5605.11|5605.11|5599.56|5599.56|0
1739977200000|2025-02-19 15:00:00|5601.3|5601.3|5600.77|5600.77|5605.52|5605.52|5599.29|5599.29|0
1739977500000|2025-02-19 15:05:00|5600.64|5600.64|5600.35|5600.35|5602.61|5602.61|5597.29|5597.29|0
1739977800000|2025-02-19 15:10:00|5600.22|5600.22|5604.3|5604.3|5607.94|5607.94|5600.22|5600.22|0
1739978100000|2025-02-19 15:15:00|5604.55|5604.55|5611.67|5611.67|5618.12|5618.12|5604.3|5604.3|0
1739978400000|2025-02-19 15:20:00|5612|5612|5610.7|5610.7|5614.03|5614.03|5608.11|5608.11|0
1739978700000|2025-02-19 15:25:00|5610.83|5610.83|5610.96|5610.96|5615.21|5615.21|5610.83|5610.83|0
1739979000000|2025-02-19 15:30:00|5610.63|5610.63|5611.64|5611.64|5613.43|5613.43|5607.38|5607.38|0
1739979300000|2025-02-19 15:35:00|5611.46|5611.46|5607.86|5607.86|5612.06|5612.06|5607.19|5607.19|0
1739979600000|2025-02-19 15:40:00|5607.98|5607.98|5599.84|5599.84|5608.78|5608.78|5597.25|5597.25|0
1739979900000|2025-02-19 15:45:00|5599.5|5599.5|5591.39|5591.39|5599.5|5599.5|5588.8|5588.8|0
1739980200000|2025-02-19 15:50:00|5591.4|5591.4|5597.65|5597.65|5597.65|5597.65|5591.05|5591.05|0
1739980500000|2025-02-19 15:55:00|5597.32|5597.32|5592.47|5592.47|5598.45|5598.45|5590.66|5590.66|0
1739980800000|2025-02-19 16:00:00|5593.13|5593.13|5601.39|5601.39|5601.54|5601.54|5592.06|5592.06|0
1739981100000|2025-02-19 16:05:00|5600.72|5600.72|5601.2|5601.2|5603.51|5603.51|5598.99|5598.99|0
1739981400000|2025-02-19 16:10:00|5601.33|5601.33|5598.05|5598.05|5604.36|5604.36|5597.07|5597.07|0
1739981700000|2025-02-19 16:15:00|5598.18|5598.18|5600.9|5600.9|5601.43|5601.43|5593.43|5593.43|0
1739982000000|2025-02-19 16:20:00|5601.23|5601.23|5596.67|5596.67|5601.43|5601.43|5596.39|5596.39|0
1739982300000|2025-02-19 16:25:00|5596.8|5596.8|5595.74|5595.74|5602.29|5602.29|5592.8|5592.8|0
1740039300000|2025-02-20 08:15:00|5588.93|5588.93|5581.46|5581.46|5589.32|5589.32|5577.49|5577.49|0
1740039600000|2025-02-20 08:20:00|5581.6|5581.6|5573.15|5573.15|5583.79|5583.79|5571.45|5571.45|0
1740039900000|2025-02-20 08:25:00|5573.28|5573.28|5577.29|5577.29|5577.42|5577.42|5567.64|5567.64|0
1740040200000|2025-02-20 08:30:00|5577.36|5577.36|5584.19|5584.19|5587.01|5587.01|5576.99|5576.99|0
1740040500000|2025-02-20 08:35:00|5583.92|5583.92|5586.37|5586.37|5589.94|5589.94|5583.92|5583.92|0
1740040800000|2025-02-20 08:40:00|5586.51|5586.51|5595.34|5595.34|5597.12|5597.12|5582.38|5582.38|0
1740041100000|2025-02-20 08:45:00|5595.11|5595.11|5584.07|5584.07|5595.11|5595.11|5583.08|5583.08|0
1740041400000|2025-02-20 08:50:00|5584.41|5584.41|5594.35|5594.35|5595.22|5595.22|5584.07|5584.07|0
1740041700000|2025-02-20 08:55:00|5594.22|5594.22|5602.5|5602.5|5603.68|5603.68|5594.03|5594.03|0
1740042000000|2025-02-20 09:00:00|5604.21|5604.21|5606.38|5606.38|5609.02|5609.02|5602.79|5602.79|0
1740042300000|2025-02-20 09:05:00|5606.65|5606.65|5619.2|5619.2|5622.1|5622.1|5606.65|5606.65|0
1740042600000|2025-02-20 09:10:00|5618.97|5618.97|5624.35|5624.35|5628.28|5628.28|5616.52|5616.52|0
1740042900000|2025-02-20 09:15:00|5623.35|5623.35|5625.34|5625.34|5628.44|5628.44|5622.68|5622.68|0
1740043200000|2025-02-20 09:20:00|5625.47|5625.47|5620.18|5620.18|5628.72|5628.72|5620.07|5620.07|0
1740043500000|2025-02-20 09:25:00|5620.06|5620.06|5614.87|5614.87|5621.62|5621.62|5614.65|5614.65|0
1740043800000|2025-02-20 09:30:00|5614.75|5614.75|5610.02|5610.02|5614.75|5614.75|5599.91|5599.91|0
1740044100000|2025-02-20 09:35:00|5610.15|5610.15|5608.87|5608.87|5611|5611|5608.25|5608.25|0
1740044400000|2025-02-20 09:40:00|5609.09|5609.09|5608.88|5608.88|5609.21|5609.21|5601.08|5601.08|0
1740044700000|2025-02-20 09:45:00|5609.06|5609.06|5608.83|5608.83|5610.08|5610.08|5605.32|5605.32|0
1740045000000|2025-02-20 09:50:00|5608.38|5608.38|5602.36|5602.36|5608.38|5608.38|5601.36|5601.36|0
1740045300000|2025-02-20 09:55:00|5601.91|5601.91|5602.09|5602.09|5602.42|5602.42|5600.31|5600.31|0
1740045600000|2025-02-20 10:00:00|5602.42|5602.42|5600.43|5600.43|5603.66|5603.66|5600.43|5600.43|0
1740045900000|2025-02-20 10:05:00|5600.65|5600.65|5603.21|5603.21|5603.27|5603.27|5598.89|5598.89|0
1740046200000|2025-02-20 10:10:00|5603.34|5603.34|5598.33|5598.33|5604.47|5604.47|5596.95|5596.95|0
1740046500000|2025-02-20 10:15:00|5598.67|5598.67|5591.32|5591.32|5599.32|5599.32|5590.54|5590.54|0
1740046800000|2025-02-20 10:20:00|5590.92|5590.92|5588.01|5588.01|5591.05|5591.05|5585.81|5585.81|0
1740047100000|2025-02-20 10:25:00|5588.23|5588.23|5592.26|5592.26|5592.42|5592.42|5587.72|5587.72|0
1740047400000|2025-02-20 10:30:00|5591.93|5591.93|5595.45|5595.45|5597.04|5597.04|5591.8|5591.8|0
1740047700000|2025-02-20 10:35:00|5595.22|5595.22|5594.46|5594.46|5596.14|5596.14|5593.47|5593.47|0
1740048000000|2025-02-20 10:40:00|5594.33|5594.33|5593.16|5593.16|5597.52|5597.52|5592.42|5592.42|0
1740048300000|2025-02-20 10:45:00|5593.49|5593.49|5591.91|5591.91|5596.94|5596.94|5590.69|5590.69|0
1740048600000|2025-02-20 10:50:00|5592.14|5592.14|5596.34|5596.34|5596.52|5596.52|5591.69|5591.69|0
1740048900000|2025-02-20 10:55:00|5596.11|5596.11|5598.12|5598.12|5599.53|5599.53|5594.55|5594.55|0
1740049200000|2025-02-20 11:00:00|5598.45|5598.45|5604.13|5604.13|5604.46|5604.46|5598.45|5598.45|0
1740049500000|2025-02-20 11:05:00|5604.46|5604.46|5599.99|5599.99|5604.46|5604.46|5598.75|5598.75|0
1740049800000|2025-02-20 11:10:00|5599.95|5599.95|5601.87|5601.87|5602.09|5602.09|5597.18|5597.18|0
1740050100000|2025-02-20 11:15:00|5602.2|5602.2|5604.49|5604.49|5604.78|5604.78|5601.64|5601.64|0
1740050400000|2025-02-20 11:20:00|5604.94|5604.94|5608.28|5608.28|5609.93|5609.93|5604.38|5604.38|0
1740050700000|2025-02-20 11:25:00|5608.5|5608.5|5602.78|5602.78|5608.62|5608.62|5602.11|5602.11|0
1740051000000|2025-02-20 11:30:00|5602.52|5602.52|5599.04|5599.04|5602.61|5602.61|5595.17|5595.17|0
1740051300000|2025-02-20 11:35:00|5598.59|5598.59|5603.29|5603.29|5606.44|5606.44|5596.88|5596.88|0
1740051600000|2025-02-20 11:40:00|5602.27|5602.27|5603.99|5603.99|5605.21|5605.21|5597.78|5597.78|0
1740051900000|2025-02-20 11:45:00|5603.85|5603.85|5607.27|5607.27|5607.27|5607.27|5602.45|5602.45|0
1740052200000|2025-02-20 11:50:00|5606.6|5606.6|5608.91|5608.91|5609.14|5609.14|5603.51|5603.51|0
1740052500000|2025-02-20 11:55:00|5608.68|5608.68|5602.12|5602.12|5608.68|5608.68|5599.84|5599.84|0
1740052800000|2025-02-20 12:00:00|5601.49|5601.49|5607.22|5607.22|5609.1|5609.1|5601.49|5601.49|0
1740053100000|2025-02-20 12:05:00|5607|5607|5601.56|5601.56|5607|5607|5601.56|5601.56|0
1740053400000|2025-02-20 12:10:00|5601.23|5601.23|5601.08|5601.08|5602.94|5602.94|5598.66|5598.66|0
1740053700000|2025-02-20 12:15:00|5600.75|5600.75|5599.26|5599.26|5601.64|5601.64|5596.86|5596.86|0
1740054000000|2025-02-20 12:20:00|5598.8|5598.8|5598.92|5598.92|5600.56|5600.56|5597.41|5597.41|0
1740054300000|2025-02-20 12:25:00|5599.18|5599.18|5601.89|5601.89|5604.02|5604.02|5596.92|5596.92|0
1740054600000|2025-02-20 12:30:00|5602.22|5602.22|5600.99|5600.99|5605.5|5605.5|5599.78|5599.78|0
1740054900000|2025-02-20 12:35:00|5601.12|5601.12|5601.1|5601.1|5603.86|5603.86|5600.52|5600.52|0
1740055200000|2025-02-20 12:40:00|5601.45|5601.45|5601.92|5601.92|5603.87|5603.87|5600.77|5600.77|0
1740055500000|2025-02-20 12:45:00|5602.15|5602.15|5608.68|5608.68|5609.19|5609.19|5601.81|5601.81|0
1740055800000|2025-02-20 12:50:00|5608.94|5608.94|5607.49|5607.49|5613.37|5613.37|5606.9|5606.9|0
1740056100000|2025-02-20 12:55:00|5607.16|5607.16|5612.46|5612.46|5612.46|5612.46|5605.85|5605.85|0
1740056400000|2025-02-20 13:00:00|5612.9|5612.9|5609.01|5609.01|5614.92|5614.92|5607.98|5607.98|0
1740056700000|2025-02-20 13:05:00|5608.84|5608.84|5599.45|5599.45|5610.58|5610.58|5598.78|5598.78|0
1740057000000|2025-02-20 13:10:00|5599.59|5599.59|5600.38|5600.38|5601.33|5601.33|5597.73|5597.73|0
1740057300000|2025-02-20 13:15:00|5600.6|5600.6|5601.11|5601.11|5603.58|5603.58|5599.97|5599.97|0
1740057600000|2025-02-20 13:20:00|5600.78|5600.78|5603.1|5603.1|5604.48|5604.48|5600.78|5600.78|0
1740057900000|2025-02-20 13:25:00|5603.23|5603.23|5600.31|5600.31|5603.55|5603.55|5597.37|5597.37|0
1740058200000|2025-02-20 13:30:00|5600.58|5600.58|5605.16|5605.16|5607.68|5607.68|5599.43|5599.43|0
1740058500000|2025-02-20 13:35:00|5605.03|5605.03|5603.43|5603.43|5605.44|5605.44|5599.84|5599.84|0
1740058800000|2025-02-20 13:40:00|5603.1|5603.1|5602.81|5602.81|5603.76|5603.76|5599.43|5599.43|0
1740059100000|2025-02-20 13:45:00|5602.94|5602.94|5599.8|5599.8|5603.22|5603.22|5598.42|5598.42|0
1740059400000|2025-02-20 13:50:00|5600.02|5600.02|5601.05|5601.05|5603.41|5603.41|5598.46|5598.46|0
1740059700000|2025-02-20 13:55:00|5601.18|5601.18|5597.27|5597.27|5601.9|5601.9|5596.27|5596.27|0
1740060000000|2025-02-20 14:00:00|5597.4|5597.4|5601.76|5601.76|5603.66|5603.66|5597.4|5597.4|0
1740060300000|2025-02-20 14:05:00|5601.89|5601.89|5607.6|5607.6|5608.61|5608.61|5600.07|5600.07|0
1740060600000|2025-02-20 14:10:00|5607.93|5607.93|5610.18|5610.18|5611.5|5611.5|5605.71|5605.71|0
1740060900000|2025-02-20 14:15:00|5610.4|5610.4|5608.15|5608.15|5610.4|5610.4|5606.11|5606.11|0
1740061200000|2025-02-20 14:20:00|5607.71|5607.71|5611.1|5611.1|5614.59|5614.59|5606.32|5606.32|0
1740061500000|2025-02-20 14:25:00|5610.97|5610.97|5611.82|5611.82|5614.81|5614.81|5610.03|5610.03|0
1740061800000|2025-02-20 14:30:00|5611.95|5611.95|5619.37|5619.37|5620.95|5620.95|5611.9|5611.9|0
1740062100000|2025-02-20 14:35:00|5618.4|5618.4|5611.38|5611.38|5619.07|5619.07|5608.49|5608.49|0
1740062400000|2025-02-20 14:40:00|5611.51|5611.51|5609.91|5609.91|5611.64|5611.64|5605.51|5605.51|0
1740062700000|2025-02-20 14:45:00|5610.57|5610.57|5603.01|5603.01|5611.96|5611.96|5599.21|5599.21|0
1740063000000|2025-02-20 14:50:00|5602.67|5602.67|5610.82|5610.82|5612.8|5612.8|5599.89|5599.89|0
1740063300000|2025-02-20 14:55:00|5611.15|5611.15|5607.83|5607.83|5612.66|5612.66|5607.7|5607.7|0
1740063600000|2025-02-20 15:00:00|5607.97|5607.97|5594.79|5594.79|5609.53|5609.53|5589.88|5589.88|0
1740063900000|2025-02-20 15:05:00|5596.25|5596.25|5594.1|5594.1|5604.7|5604.7|5593.22|5593.22|0
1740064200000|2025-02-20 15:10:00|5593.97|5593.97|5592.86|5592.86|5598.12|5598.12|5591.07|5591.07|0
1740064500000|2025-02-20 15:15:00|5592.52|5592.52|5591.13|5591.13|5593.33|5593.33|5588.45|5588.45|0
1740064800000|2025-02-20 15:20:00|5591.46|5591.46|5592.1|5592.1|5597.89|5597.89|5591.37|5591.37|0
1740065100000|2025-02-20 15:25:00|5592.23|5592.23|5592.59|5592.59|5598.08|5598.08|5592.17|5592.17|0
1740065400000|2025-02-20 15:30:00|5592.25|5592.25|5592.64|5592.64|5597.6|5597.6|5590.85|5590.85|0
1740065700000|2025-02-20 15:35:00|5592.97|5592.97|5575.39|5575.39|5592.97|5592.97|5575.39|5575.39|0
1740066000000|2025-02-20 15:40:00|5575.26|5575.26|5565.24|5565.24|5575.79|5575.79|5565.24|5565.24|0
1740066300000|2025-02-20 15:45:00|5564.57|5564.57|5561.6|5561.6|5566.98|5566.98|5560.06|5560.06|0
1740066600000|2025-02-20 15:50:00|5561.93|5561.93|5569.06|5569.06|5569.54|5569.54|5561.93|5561.93|0
1740066900000|2025-02-20 15:55:00|5569.19|5569.19|5565.42|5565.42|5569.32|5569.32|5560.06|5560.06|0
1740067200000|2025-02-20 16:00:00|5565.55|5565.55|5563.93|5563.93|5567.89|5567.89|5559.74|5559.74|0
1740067500000|2025-02-20 16:05:00|5564.62|5564.62|5562.8|5562.8|5566.48|5566.48|5559.72|5559.72|0
1740067800000|2025-02-20 16:10:00|5563.15|5563.15|5561.67|5561.67|5565.29|5565.29|5557.91|5557.91|0
1740068100000|2025-02-20 16:15:00|5561.89|5561.89|5559.17|5559.17|5562.33|5562.33|5557.15|5557.15|0
1740068400000|2025-02-20 16:20:00|5558.84|5558.84|5559.23|5559.23|5559.23|5559.23|5555.89|5555.89|0
1740068700000|2025-02-20 16:25:00|5559.56|5559.56|5558.97|5558.97|5566.43|5566.43|5557.63|5557.63|0
1740125700000|2025-02-21 08:15:00|5616.96|5616.96|5609.83|5609.83|5616.96|5616.96|5604.22|5604.22|0
1740126000000|2025-02-21 08:20:00|5610.09|5610.09|5619.47|5619.47|5619.47|5619.47|5603.61|5603.61|0
1740126300000|2025-02-21 08:25:00|5619.77|5619.77|5621.69|5621.69|5628.57|5628.57|5619.72|5619.72|0
1740126600000|2025-02-21 08:30:00|5626.4|5626.4|5629.96|5629.96|5630.15|5630.15|5621.79|5621.79|0
1740126900000|2025-02-21 08:35:00|5629.52|5629.52|5622.62|5622.62|5633.41|5633.41|5622.62|5622.62|0
1740127200000|2025-02-21 08:40:00|5622.75|5622.75|5627.1|5627.1|5628.78|5628.78|5622.75|5622.75|0
1740127500000|2025-02-21 08:45:00|5626.83|5626.83|5627.28|5627.28|5627.28|5627.28|5622.3|5622.3|0
1740127800000|2025-02-21 08:50:00|5628.28|5628.28|5632.06|5632.06|5632.28|5632.28|5627.52|5627.52|0
1740128100000|2025-02-21 08:55:00|5631.92|5631.92|5632.92|5632.92|5633.14|5633.14|5630.98|5630.98|0
1740128400000|2025-02-21 09:00:00|5633.18|5633.18|5629.3|5629.3|5637.01|5637.01|5628.53|5628.53|0
1740128700000|2025-02-21 09:05:00|5629.66|5629.66|5627.47|5627.47|5630.74|5630.74|5624.55|5624.55|0
1740129000000|2025-02-21 09:10:00|5626.48|5626.48|5636.05|5636.05|5637.99|5637.99|5626.48|5626.48|0
1740129300000|2025-02-21 09:15:00|5635.82|5635.82|5638.06|5638.06|5639.99|5639.99|5635.82|5635.82|0
1740129600000|2025-02-21 09:20:00|5638.19|5638.19|5633.96|5633.96|5638.19|5638.19|5630.9|5630.9|0
1740129900000|2025-02-21 09:25:00|5633.78|5633.78|5637.18|5637.18|5637.71|5637.71|5633.59|5633.59|0
1740130200000|2025-02-21 09:30:00|5637.32|5637.32|5639.32|5639.32|5640.85|5640.85|5636.23|5636.23|0
1740130500000|2025-02-21 09:35:00|5638.99|5638.99|5638.08|5638.08|5639.46|5639.46|5636.52|5636.52|0
1740130800000|2025-02-21 09:40:00|5637.96|5637.96|5636.19|5636.19|5638.27|5638.27|5633.14|5633.14|0
1740131100000|2025-02-21 09:45:00|5635.92|5635.92|5627.1|5627.1|5635.92|5635.92|5625.61|5625.61|0
1740131400000|2025-02-21 09:50:00|5627.69|5627.69|5626.3|5626.3|5627.98|5627.98|5622.97|5622.97|0
1740131700000|2025-02-21 09:55:00|5626.43|5626.43|5628.02|5628.02|5628.58|5628.58|5624.37|5624.37|0
1740132000000|2025-02-21 10:00:00|5628.35|5628.35|5623.03|5623.03|5629.57|5629.57|5622.63|5622.63|0
1740132300000|2025-02-21 10:05:00|5623.21|5623.21|5618.21|5618.21|5624.64|5624.64|5614.98|5614.98|0
1740132900000|2025-02-21 10:15:00|5619.23|5619.23|5623.8|5623.8|5624.54|5624.54|5618.22|5618.22|0
1740133200000|2025-02-21 10:20:00|5623.12|5623.12|5622.02|5622.02|5624.58|5624.58|5621.19|5621.19|0
1740133500000|2025-02-21 10:25:00|5621.69|5621.69|5619.95|5619.95|5622.61|5622.61|5616.77|5616.77|0
1740133800000|2025-02-21 10:30:00|5619.73|5619.73|5618.71|5618.71|5619.99|5619.99|5617.52|5617.52|0
1740134100000|2025-02-21 10:35:00|5618.94|5618.94|5614.98|5614.98|5620.01|5620.01|5614.57|5614.57|0
1740134400000|2025-02-21 10:40:00|5614.8|5614.8|5616.76|5616.76|5616.98|5616.98|5614.06|5614.06|0
1740134700000|2025-02-21 10:45:00|5617.1|5617.1|5621.61|5621.61|5623.98|5623.98|5617.1|5617.1|0
1740135000000|2025-02-21 10:50:00|5621.98|5621.98|5626.4|5626.4|5626.78|5626.78|5620.53|5620.53|0
1740135300000|2025-02-21 10:55:00|5625.62|5625.62|5623.41|5623.41|5627.53|5627.53|5623.15|5623.15|0
1740135600000|2025-02-21 11:00:00|5623.61|5623.61|5624.99|5624.99|5627.25|5627.25|5622.38|5622.38|0
1740135900000|2025-02-21 11:05:00|5625.22|5625.22|5633.32|5633.32|5634.86|5634.86|5624.55|5624.55|0
1740136200000|2025-02-21 11:10:00|5633.23|5633.23|5638.32|5638.32|5640.48|5640.48|5633.23|5633.23|0
1740136500000|2025-02-21 11:15:00|5638.44|5638.44|5637.34|5637.34|5639.17|5639.17|5635.83|5635.83|0
1740136800000|2025-02-21 11:20:00|5637.47|5637.47|5640.81|5640.81|5642.08|5642.08|5637.47|5637.47|0
1740137100000|2025-02-21 11:25:00|5641.07|5641.07|5638.28|5638.28|5641.07|5641.07|5637.97|5637.97|0
1740137400000|2025-02-21 11:30:00|5638.67|5638.67|5635.7|5635.7|5638.89|5638.89|5635.04|5635.04|0
1740137700000|2025-02-21 11:35:00|5635.95|5635.95|5636.02|5636.02|5637.39|5637.39|5634.97|5634.97|0
1740138000000|2025-02-21 11:40:00|5636.35|5636.35|5636.54|5636.54|5641.8|5641.8|5636.31|5636.31|0
1740138300000|2025-02-21 11:45:00|5636.76|5636.76|5635.6|5635.6|5636.76|5636.76|5634.28|5634.28|0
1740138600000|2025-02-21 11:50:00|5635.47|5635.47|5634|5634|5635.47|5635.47|5633.32|5633.32|0
1740138900000|2025-02-21 11:55:00|5633.87|5633.87|5634.68|5634.68|5636.49|5636.49|5633.87|5633.87|0
1740139200000|2025-02-21 12:00:00|5634.43|5634.43|5632.1|5632.1|5634.43|5634.43|5630|5630|0
1740139500000|2025-02-21 12:05:00|5631.97|5631.97|5629.45|5629.45|5633.91|5633.91|5629.45|5629.45|0
1740139800000|2025-02-21 12:10:00|5629.32|5629.32|5632.3|5632.3|5635.4|5635.4|5629.32|5629.32|0
1740140100000|2025-02-21 12:15:00|5632.48|5632.48|5633.73|5633.73|5634.12|5634.12|5629.75|5629.75|0
1740140400000|2025-02-21 12:20:00|5633.39|5633.39|5635.42|5635.42|5636.24|5636.24|5633.13|5633.13|0
1740140700000|2025-02-21 12:25:00|5636.08|5636.08|5640|5640|5641.23|5641.23|5636.08|5636.08|0
1740141000000|2025-02-21 12:30:00|5640.33|5640.33|5640.45|5640.45|5642.66|5642.66|5636.76|5636.76|0
1740141300000|2025-02-21 12:35:00|5640.58|5640.58|5645.1|5645.1|5646.72|5646.72|5640.58|5640.58|0
1740141600000|2025-02-21 12:40:00|5645.12|5645.12|5645.62|5645.62|5646.44|5646.44|5643.68|5643.68|0
1740141900000|2025-02-21 12:45:00|5645.81|5645.81|5650.7|5650.7|5650.89|5650.89|5645.81|5645.81|0
1740142200000|2025-02-21 12:50:00|5650.57|5650.57|5651.52|5651.52|5653.24|5653.24|5649.11|5649.11|0
1740142500000|2025-02-21 12:55:00|5651.65|5651.65|5654.02|5654.02|5654.02|5654.02|5648.69|5648.69|0
1740142800000|2025-02-21 13:00:00|5654.28|5654.28|5649.77|5649.77|5654.62|5654.62|5649.15|5649.15|0
1740143100000|2025-02-21 13:05:00|5649.55|5649.55|5651.64|5651.64|5652.59|5652.59|5648.73|5648.73|0
1740143400000|2025-02-21 13:10:00|5651.12|5651.12|5651.49|5651.49|5652.54|5652.54|5650.9|5650.9|0
1740143700000|2025-02-21 13:15:00|5650.77|5650.77|5653.29|5653.29|5655.07|5655.07|5650.77|5650.77|0
1740144000000|2025-02-21 13:20:00|5653.51|5653.51|5649.45|5649.45|5653.87|5653.87|5649.1|5649.1|0
1740144300000|2025-02-21 13:25:00|5649.12|5649.12|5647.7|5647.7|5649.12|5649.12|5647.13|5647.13|0
1740144600000|2025-02-21 13:30:00|5647.84|5647.84|5648.65|5648.65|5648.78|5648.78|5646.51|5646.51|0
1740144900000|2025-02-21 13:35:00|5648.98|5648.98|5646.31|5646.31|5648.98|5648.98|5646.31|5646.31|0
1740145200000|2025-02-21 13:40:00|5646.44|5646.44|5648.17|5648.17|5648.92|5648.92|5646.44|5646.44|0
1740145500000|2025-02-21 13:45:00|5648.3|5648.3|5646.23|5646.23|5648.9|5648.9|5645.54|5645.54|0
1740145800000|2025-02-21 13:50:00|5646.42|5646.42|5647.45|5647.45|5648.28|5648.28|5645.2|5645.2|0
1740146100000|2025-02-21 13:55:00|5647.78|5647.78|5647.75|5647.75|5649.75|5649.75|5647.27|5647.27|0
1740146400000|2025-02-21 14:00:00|5647.88|5647.88|5653.31|5653.31|5654.81|5654.81|5647.62|5647.62|0
1740146700000|2025-02-21 14:05:00|5653.65|5653.65|5658.53|5658.53|5662.05|5662.05|5652.53|5652.53|0
1740147000000|2025-02-21 14:10:00|5657.86|5657.86|5653.1|5653.1|5658.24|5658.24|5653.1|5653.1|0
1740147300000|2025-02-21 14:15:00|5652.59|5652.59|5656.15|5656.15|5656.15|5656.15|5651.37|5651.37|0
1740147600000|2025-02-21 14:20:00|5655.89|5655.89|5657.8|5657.8|5658.24|5658.24|5655.22|5655.22|0
1740147900000|2025-02-21 14:25:00|5658.13|5658.13|5650.7|5650.7|5658.93|5658.93|5650.19|5650.19|0
1740148200000|2025-02-21 14:30:00|5650.57|5650.57|5637.61|5637.61|5650.57|5650.57|5635.57|5635.57|0
1740148500000|2025-02-21 14:35:00|5637.43|5637.43|5627.77|5627.77|5637.56|5637.56|5626.85|5626.85|0
1740148800000|2025-02-21 14:40:00|5627.11|5627.11|5631.54|5631.54|5632.16|5632.16|5627.11|5627.11|0
1740149100000|2025-02-21 14:45:00|5631.21|5631.21|5636.13|5636.13|5636.65|5636.65|5630.05|5630.05|0
1740149400000|2025-02-21 14:50:00|5635.88|5635.88|5640.42|5640.42|5642.04|5642.04|5633.94|5633.94|0
1740149700000|2025-02-21 14:55:00|5640.37|5640.37|5636.13|5636.13|5640.61|5640.61|5631.05|5631.05|0
1740150000000|2025-02-21 15:00:00|5634.8|5634.8|5641.06|5641.06|5642.79|5642.79|5631.89|5631.89|0
1740150300000|2025-02-21 15:05:00|5640.8|5640.8|5644.24|5644.24|5645.24|5645.24|5638.49|5638.49|0
1740150600000|2025-02-21 15:10:00|5644.91|5644.91|5643.19|5643.19|5648.04|5648.04|5640.06|5640.06|0
1740150900000|2025-02-21 15:15:00|5642.86|5642.86|5647.61|5647.61|5649.08|5649.08|5642.86|5642.86|0
1740151200000|2025-02-21 15:20:00|5647.22|5647.22|5640.48|5640.48|5648.67|5648.67|5640.11|5640.11|0
1740151500000|2025-02-21 15:25:00|5640.3|5640.3|5640.98|5640.98|5644.18|5644.18|5640.3|5640.3|0
1740151800000|2025-02-21 15:30:00|5640.71|5640.71|5634.91|5634.91|5643.45|5643.45|5634.72|5634.72|0
1740152100000|2025-02-21 15:35:00|5634.78|5634.78|5642.33|5642.33|5642.58|5642.58|5634.78|5634.78|0
1740152400000|2025-02-21 15:40:00|5642|5642|5644.87|5644.87|5646.93|5646.93|5641.48|5641.48|0
1740152700000|2025-02-21 15:45:00|5644.74|5644.74|5646.89|5646.89|5648.71|5648.71|5642.2|5642.2|0
1740153000000|2025-02-21 15:50:00|5647.22|5647.22|5643.05|5643.05|5647.79|5647.79|5642.95|5642.95|0
1740153300000|2025-02-21 15:55:00|5642.92|5642.92|5644.99|5644.99|5645.15|5645.15|5640.75|5640.75|0
1740153600000|2025-02-21 16:00:00|5645.65|5645.65|5643.41|5643.41|5649.92|5649.92|5643.22|5643.22|0
1740153900000|2025-02-21 16:05:00|5643.74|5643.74|5645.96|5645.96|5647.62|5647.62|5642.48|5642.48|0
1740154200000|2025-02-21 16:10:00|5645.01|5645.01|5648.06|5648.06|5648.77|5648.77|5643.58|5643.58|0
1740154500000|2025-02-21 16:15:00|5648.25|5648.25|5645.46|5645.46|5648.87|5648.87|5645.04|5645.04|0
1740154800000|2025-02-21 16:20:00|5645.59|5645.59|5646.33|5646.33|5646.49|5646.49|5643.88|5643.88|0
1740155100000|2025-02-21 16:25:00|5646.15|5646.15|5645.29|5645.29|5646.65|5646.65|5642.95|5642.95|0
1740384900000|2025-02-24 08:15:00|5587.52|5587.52|5590.65|5590.65|5597.9|5597.9|5581.1|5581.1|0
1740385200000|2025-02-24 08:20:00|5590.79|5590.79|5591.06|5591.06|5596.37|5596.37|5588.4|5588.4|0
1740385500000|2025-02-24 08:25:00|5590.4|5590.4|5592.82|5592.82|5596.49|5596.49|5590.21|5590.21|0
1740385800000|2025-02-24 08:30:00|5593.8|5593.8|5582.36|5582.36|5595.12|5595.12|5578.51|5578.51|0
1740386100000|2025-02-24 08:35:00|5582.75|5582.75|5577.8|5577.8|5586.29|5586.29|5577.13|5577.13|0
1740386400000|2025-02-24 08:40:00|5577.93|5577.93|5574.58|5574.58|5577.93|5577.93|5573.09|5573.09|0
1740386700000|2025-02-24 08:45:00|5574.32|5574.32|5583.83|5583.83|5585.51|5585.51|5573.57|5573.57|0
1740387000000|2025-02-24 08:50:00|5583.5|5583.5|5582.94|5582.94|5583.74|5583.74|5576.88|5576.88|0
1740387300000|2025-02-24 08:55:00|5582.82|5582.82|5580.25|5580.25|5583.9|5583.9|5579.7|5579.7|0
1740387600000|2025-02-24 09:00:00|5579.92|5579.92|5588.01|5588.01|5588.01|5588.01|5579.02|5579.02|0
1740387900000|2025-02-24 09:05:00|5589.79|5589.79|5594.72|5594.72|5597.28|5597.28|5587.43|5587.43|0
1740388200000|2025-02-24 09:10:00|5594.39|5594.39|5599.97|5599.97|5599.97|5599.97|5592.02|5592.02|0
1740388500000|2025-02-24 09:15:00|5600.23|5600.23|5599.14|5599.14|5602.7|5602.7|5597.41|5597.41|0
1740388800000|2025-02-24 09:20:00|5598.48|5598.48|5597.33|5597.33|5598.48|5598.48|5594.09|5594.09|0
1740389100000|2025-02-24 09:25:00|5597.66|5597.66|5600.24|5600.24|5600.24|5600.24|5597.66|5597.66|0
1740389400000|2025-02-24 09:30:00|5600.91|5600.91|5606.24|5606.24|5606.48|5606.48|5600.91|5600.91|0
1740389700000|2025-02-24 09:35:00|5605.58|5605.58|5610|5610|5611.8|5611.8|5604.59|5604.59|0
1740390000000|2025-02-24 09:40:00|5610.33|5610.33|5612.45|5612.45|5613.14|5613.14|5607.18|5607.18|0
1740390300000|2025-02-24 09:45:00|5612.26|5612.26|5610.35|5610.35|5612.26|5612.26|5609.52|5609.52|0
1740390600000|2025-02-24 09:50:00|5610.49|5610.49|5612.18|5612.18|5613.72|5613.72|5610.49|5610.49|0
1740390900000|2025-02-24 09:55:00|5611.96|5611.96|5613.59|5613.59|5614.31|5614.31|5611.37|5611.37|0
1740391200000|2025-02-24 10:00:00|5613.92|5613.92|5616.18|5616.18|5616.49|5616.49|5612.44|5612.44|0
1740391500000|2025-02-24 10:05:00|5615.85|5615.85|5613.89|5613.89|5617.84|5617.84|5613.89|5613.89|0
1740391800000|2025-02-24 10:10:00|5613.56|5613.56|5609.44|5609.44|5613.56|5613.56|5606.81|5606.81|0
1740392100000|2025-02-24 10:15:00|5608.92|5608.92|5609.86|5609.86|5611.53|5611.53|5607.83|5607.83|0
1740392400000|2025-02-24 10:20:00|5610.19|5610.19|5611.28|5611.28|5612.18|5612.18|5610.19|5610.19|0
1740392700000|2025-02-24 10:25:00|5611.5|5611.5|5609.53|5609.53|5611.5|5611.5|5609.53|5609.53|0
1740393000000|2025-02-24 10:30:00|5609.76|5609.76|5614.4|5614.4|5614.59|5614.59|5609.76|5609.76|0
1740393300000|2025-02-24 10:35:00|5614.46|5614.46|5619.87|5619.87|5620.56|5620.56|5614.46|5614.46|0
1740393600000|2025-02-24 10:40:00|5620.01|5620.01|5616.06|5616.06|5620.94|5620.94|5616.06|5616.06|0
1740393900000|2025-02-24 10:45:00|5616.12|5616.12|5610.98|5610.98|5616.12|5616.12|5610.65|5610.65|0
1740394200000|2025-02-24 10:50:00|5611.18|5611.18|5610.27|5610.27|5611.97|5611.97|5608.11|5608.11|0
1740394500000|2025-02-24 10:55:00|5610.6|5610.6|5603.91|5603.91|5610.73|5610.73|5603.58|5603.58|0
1740394800000|2025-02-24 11:00:00|5604.24|5604.24|5605.16|5605.16|5607.1|5607.1|5601.97|5601.97|0
1740395100000|2025-02-24 11:05:00|5604.83|5604.83|5607.69|5607.69|5611.27|5611.27|5604.83|5604.83|0
1740395400000|2025-02-24 11:10:00|5607.1|5607.1|5607.63|5607.63|5608.75|5608.75|5605.68|5605.68|0
1740395700000|2025-02-24 11:15:00|5607.36|5607.36|5603.94|5603.94|5608.11|5608.11|5603.59|5603.59|0
1740396000000|2025-02-24 11:20:00|5604.06|5604.06|5609.98|5609.98|5609.98|5609.98|5604.06|5604.06|0
1740396300000|2025-02-24 11:25:00|5610.11|5610.11|5608.28|5608.28|5610.11|5610.11|5606.47|5606.47|0
1740396600000|2025-02-24 11:30:00|5609.46|5609.46|5615.93|5615.93|5615.93|5615.93|5608.17|5608.17|0
1740396900000|2025-02-24 11:35:00|5616.48|5616.48|5614.85|5614.85|5616.54|5616.54|5613.64|5613.64|0
1740397200000|2025-02-24 11:40:00|5615.08|5615.08|5614.92|5614.92|5616.93|5616.93|5614.91|5614.91|0
1740397500000|2025-02-24 11:45:00|5615.25|5615.25|5615.63|5615.63|5615.78|5615.78|5613.87|5613.87|0
1740397800000|2025-02-24 11:50:00|5615.45|5615.45|5616.06|5616.06|5616.06|5616.06|5614.95|5614.95|0
1740398100000|2025-02-24 11:55:00|5616.39|5616.39|5613.03|5613.03|5616.73|5616.73|5612.03|5612.03|0
1740398400000|2025-02-24 12:00:00|5612.36|5612.36|5613.37|5613.37|5615.64|5615.64|5612.24|5612.24|0
1740398700000|2025-02-24 12:05:00|5613.23|5613.23|5613.11|5613.11|5613.78|5613.78|5611.97|5611.97|0
1740399000000|2025-02-24 12:10:00|5613.44|5613.44|5608.29|5608.29|5613.53|5613.53|5607.37|5607.37|0
1740399300000|2025-02-24 12:15:00|5608.42|5608.42|5609.06|5609.06|5609.28|5609.28|5606.63|5606.63|0
1740399600000|2025-02-24 12:20:00|5608.92|5608.92|5614.19|5614.19|5614.66|5614.66|5608.92|5608.92|0
1740399900000|2025-02-24 12:25:00|5615.25|5615.25|5618.62|5618.62|5618.62|5618.62|5615.25|5615.25|0
1740400200000|2025-02-24 12:30:00|5618.29|5618.29|5618.94|5618.94|5620.46|5620.46|5617.98|5617.98|0
1740400500000|2025-02-24 12:35:00|5618.26|5618.26|5617.4|5617.4|5618.82|5618.82|5616.17|5616.17|0
1740400800000|2025-02-24 12:40:00|5617.53|5617.53|5615.83|5615.83|5618.87|5618.87|5615.83|5615.83|0
1740401100000|2025-02-24 12:45:00|5616.17|5616.17|5620.78|5620.78|5620.78|5620.78|5615.98|5615.98|0
1740401400000|2025-02-24 12:50:00|5620.79|5620.79|5620.39|5620.39|5622.95|5622.95|5618.85|5618.85|0
1740401700000|2025-02-24 12:55:00|5620.52|5620.52|5618.78|5618.78|5621.31|5621.31|5618.78|5618.78|0
1740402000000|2025-02-24 13:00:00|5618.45|5618.45|5618.22|5618.22|5621.38|5621.38|5618.22|5618.22|0
1740402300000|2025-02-24 13:05:00|5618.55|5618.55|5618.73|5618.73|5622.35|5622.35|5618.55|5618.55|0
1740402600000|2025-02-24 13:10:00|5619.39|5619.39|5618.12|5618.12|5619.67|5619.67|5617.33|5617.33|0
1740402900000|2025-02-24 13:15:00|5618.38|5618.38|5619.48|5619.48|5622.56|5622.56|5618.38|5618.38|0
1740403200000|2025-02-24 13:20:00|5619.16|5619.16|5617.53|5617.53|5622.72|5622.72|5617.53|5617.53|0
1740403500000|2025-02-24 13:25:00|5617.39|5617.39|5619.81|5619.81|5619.81|5619.81|5616.17|5616.17|0
1740403800000|2025-02-24 13:30:00|5619.59|5619.59|5623.55|5623.55|5625.88|5625.88|5619.59|5619.59|0
1740404100000|2025-02-24 13:35:00|5624.01|5624.01|5622.35|5622.35|5624.7|5624.7|5620.77|5620.77|0
1740404400000|2025-02-24 13:40:00|5622.02|5622.02|5623.6|5623.6|5624.27|5624.27|5621.99|5621.99|0
1740404700000|2025-02-24 13:45:00|5623.73|5623.73|5626.49|5626.49|5627.3|5627.3|5623.73|5623.73|0
1740405000000|2025-02-24 13:50:00|5626.35|5626.35|5626.59|5626.59|5627.81|5627.81|5625.5|5625.5|0
1740405300000|2025-02-24 13:55:00|5626.26|5626.26|5622.61|5622.61|5628.75|5628.75|5622.61|5622.61|0
1740405600000|2025-02-24 14:00:00|5622.74|5622.74|5616.74|5616.74|5622.87|5622.87|5616.35|5616.35|0
1740405900000|2025-02-24 14:05:00|5616.41|5616.41|5616.81|5616.81|5617|5617|5614.3|5614.3|0
1740406200000|2025-02-24 14:10:00|5616.68|5616.68|5614.97|5614.97|5616.68|5616.68|5612.78|5612.78|0
1740406500000|2025-02-24 14:15:00|5615.01|5615.01|5619.1|5619.1|5620.85|5620.85|5614.79|5614.79|0
1740406800000|2025-02-24 14:20:00|5618.96|5618.96|5618.47|5618.47|5620.85|5620.85|5618.02|5618.02|0
1740407100000|2025-02-24 14:25:00|5618.21|5618.21|5617.6|5617.6|5620.34|5620.34|5616.81|5616.81|0
1740407400000|2025-02-24 14:30:00|5617.47|5617.47|5613.85|5613.85|5619.97|5619.97|5608.79|5608.79|0
1740407700000|2025-02-24 14:35:00|5614.51|5614.51|5613.94|5613.94|5615.02|5615.02|5606.31|5606.31|0
1740408000000|2025-02-24 14:40:00|5613.81|5613.81|5609.07|5609.07|5614.99|5614.99|5606.18|5606.18|0
1740408300000|2025-02-24 14:45:00|5608.88|5608.88|5600.15|5600.15|5611.01|5611.01|5599.56|5599.56|0
1740408600000|2025-02-24 14:50:00|5600.81|5600.81|5593.38|5593.38|5601.73|5601.73|5589.42|5589.42|0
1740408900000|2025-02-24 14:55:00|5594.38|5594.38|5586.73|5586.73|5595.38|5595.38|5582.81|5582.81|0
1740409200000|2025-02-24 15:00:00|5584.97|5584.97|5570.99|5570.99|5590.5|5590.5|5568.94|5568.94|0
1740409500000|2025-02-24 15:05:00|5572.05|5572.05|5564.81|5564.81|5572.05|5572.05|5555.84|5555.84|0
1740409800000|2025-02-24 15:10:00|5564.93|5564.93|5572.44|5572.44|5572.77|5572.77|5564.38|5564.38|0
1740410100000|2025-02-24 15:15:00|5572.06|5572.06|5574.9|5574.9|5577.64|5577.64|5571.2|5571.2|0
1740410400000|2025-02-24 15:20:00|5575.23|5575.23|5580.59|5580.59|5581.75|5581.75|5575.23|5575.23|0
1740410700000|2025-02-24 15:25:00|5580.78|5580.78|5574|5574|5582.64|5582.64|5573.23|5573.23|0
1740411000000|2025-02-24 15:30:00|5574.23|5574.23|5577.48|5577.48|5580.89|5580.89|5572.29|5572.29|0
1740411300000|2025-02-24 15:35:00|5577.35|5577.35|5581.38|5581.38|5584.94|5584.94|5577.11|5577.11|0
1740411600000|2025-02-24 15:40:00|5581.25|5581.25|5581.05|5581.05|5584.72|5584.72|5576.28|5576.28|0
1740411900000|2025-02-24 15:45:00|5581.24|5581.24|5581.41|5581.41|5583.21|5583.21|5577.02|5577.02|0
1740412200000|2025-02-24 15:50:00|5581.6|5581.6|5577.27|5577.27|5584.6|5584.6|5577.14|5577.14|0
1740412500000|2025-02-24 15:55:00|5577.4|5577.4|5575.88|5575.88|5577.4|5577.4|5573.01|5573.01|0
1740412800000|2025-02-24 16:00:00|5576.25|5576.25|5582.89|5582.89|5583.27|5583.27|5574.72|5574.72|0
1740413100000|2025-02-24 16:05:00|5583.14|5583.14|5586.91|5586.91|5587.48|5587.48|5580.82|5580.82|0
1740413400000|2025-02-24 16:10:00|5586.57|5586.57|5588.08|5588.08|5590.11|5590.11|5584.69|5584.69|0
1740413700000|2025-02-24 16:15:00|5588.27|5588.27|5593.88|5593.88|5596.6|5596.6|5588.27|5588.27|0
1740414000000|2025-02-24 16:20:00|5594.01|5594.01|5596.15|5596.15|5597.58|5597.58|5591.51|5591.51|0
1740414300000|2025-02-24 16:25:00|5596.29|5596.29|5600.22|5600.22|5602.43|5602.43|5595.16|5595.16|0
1740471300000|2025-02-25 08:15:00|5666.89|5666.89|5673.88|5673.88|5676.97|5676.97|5660.26|5660.26|0
1740471600000|2025-02-25 08:20:00|5674.21|5674.21|5663.61|5663.61|5676.53|5676.53|5663.38|5663.38|0
1740471900000|2025-02-25 08:25:00|5663.94|5663.94|5660.53|5660.53|5666.8|5666.8|5658.66|5658.66|0
1740472200000|2025-02-25 08:30:00|5661.2|5661.2|5655.96|5655.96|5662.27|5662.27|5655.96|5655.96|0
1740472500000|2025-02-25 08:35:00|5656.29|5656.29|5659.27|5659.27|5664.85|5664.85|5655.7|5655.7|0
1740472800000|2025-02-25 08:40:00|5659.01|5659.01|5658.38|5658.38|5662.01|5662.01|5654.62|5654.62|0
1740473100000|2025-02-25 08:45:00|5658.71|5658.71|5667.41|5667.41|5668.96|5668.96|5658.09|5658.09|0
1740473400000|2025-02-25 08:50:00|5667.08|5667.08|5653.96|5653.96|5667.64|5667.64|5651.25|5651.25|0
1740473700000|2025-02-25 08:55:00|5653.29|5653.29|5652.77|5652.77|5654.38|5654.38|5651.32|5651.32|0
1740474000000|2025-02-25 09:00:00|5652.95|5652.95|5666.3|5666.3|5667.15|5667.15|5652.74|5652.74|0
1740474300000|2025-02-25 09:05:00|5666.16|5666.16|5664.98|5664.98|5666.54|5666.54|5664.07|5664.07|0
1740474600000|2025-02-25 09:10:00|5665.65|5665.65|5665.88|5665.88|5668.18|5668.18|5664.38|5664.38|0
1740474900000|2025-02-25 09:15:00|5666.21|5666.21|5672.71|5672.71|5672.98|5672.98|5665.81|5665.81|0
1740475200000|2025-02-25 09:20:00|5672.58|5672.58|5674.26|5674.26|5675.37|5675.37|5672.17|5672.17|0
1740475500000|2025-02-25 09:25:00|5674.08|5674.08|5680.51|5680.51|5680.51|5680.51|5670.61|5670.61|0
1740475800000|2025-02-25 09:30:00|5680.38|5680.38|5685.46|5685.46|5685.6|5685.6|5680.16|5680.16|0
1740476100000|2025-02-25 09:35:00|5686.13|5686.13|5686.09|5686.09|5688.44|5688.44|5683.46|5683.46|0
1740476400000|2025-02-25 09:40:00|5686.43|5686.43|5683.09|5683.09|5686.43|5686.43|5683.09|5683.09|0
1740476700000|2025-02-25 09:45:00|5682.96|5682.96|5687.24|5687.24|5687.24|5687.24|5682.48|5682.48|0
1740477000000|2025-02-25 09:50:00|5687.1|5687.1|5687.85|5687.85|5687.85|5687.85|5684.3|5684.3|0
1740477300000|2025-02-25 09:55:00|5687.71|5687.71|5686.18|5686.18|5688.75|5688.75|5685.24|5685.24|0
1740477600000|2025-02-25 10:00:00|5686.31|5686.31|5696.1|5696.1|5696.1|5696.1|5685.28|5685.28|0
1740477900000|2025-02-25 10:05:00|5695.97|5695.97|5692.31|5692.31|5695.97|5695.97|5689.75|5689.75|0
1740478200000|2025-02-25 10:10:00|5692.26|5692.26|5698.16|5698.16|5699.86|5699.86|5692.26|5692.26|0
1740478500000|2025-02-25 10:15:00|5698.34|5698.34|5701.64|5701.64|5701.82|5701.82|5697.18|5697.18|0
1740478800000|2025-02-25 10:20:00|5701.51|5701.51|5702.15|5702.15|5702.85|5702.85|5699.38|5699.38|0
1740479100000|2025-02-25 10:25:00|5701.46|5701.46|5707.93|5707.93|5707.93|5707.93|5701.33|5701.33|0
1740479400000|2025-02-25 10:30:00|5708.06|5708.06|5711.21|5711.21|5716|5716|5708.06|5708.06|0
1740479700000|2025-02-25 10:35:00|5711.34|5711.34|5714.16|5714.16|5714.78|5714.78|5710.67|5710.67|0
1740480000000|2025-02-25 10:40:00|5714.5|5714.5|5713.49|5713.49|5714.76|5714.76|5712.91|5712.91|0
1740480300000|2025-02-25 10:45:00|5713.15|5713.15|5713.92|5713.92|5714.63|5714.63|5711.39|5711.39|0
1740480600000|2025-02-25 10:50:00|5714.28|5714.28|5709.57|5709.57|5714.46|5714.46|5706.38|5706.38|0
1740480900000|2025-02-25 10:55:00|5708.9|5708.9|5710.54|5710.54|5710.58|5710.58|5705.65|5705.65|0
1740481200000|2025-02-25 11:00:00|5710.67|5710.67|5712.7|5712.7|5716.02|5716.02|5710.67|5710.67|0
1740481500000|2025-02-25 11:05:00|5712.37|5712.37|5714.58|5714.58|5715.04|5715.04|5710.78|5710.78|0
1740481800000|2025-02-25 11:10:00|5714.71|5714.71|5713.53|5713.53|5716.88|5716.88|5713.28|5713.28|0
1740482100000|2025-02-25 11:15:00|5713.4|5713.4|5711.51|5711.51|5714|5714|5711.51|5711.51|0
1740482400000|2025-02-25 11:20:00|5711.38|5711.38|5702.65|5702.65|5711.38|5711.38|5702.51|5702.51|0
1740482700000|2025-02-25 11:25:00|5702.51|5702.51|5706.56|5706.56|5706.56|5706.56|5701.93|5701.93|0
1740483000000|2025-02-25 11:30:00|5706.89|5706.89|5716.75|5716.75|5716.75|5716.75|5706.89|5706.89|0
1740483300000|2025-02-25 11:35:00|5716.94|5716.94|5717.25|5717.25|5717.53|5717.53|5713.03|5713.03|0
1740483600000|2025-02-25 11:40:00|5716.92|5716.92|5722.06|5722.06|5722.27|5722.27|5716.25|5716.25|0
1740483900000|2025-02-25 11:45:00|5721.47|5721.47|5722.78|5722.78|5725.31|5725.31|5719.77|5719.77|0
1740484200000|2025-02-25 11:50:00|5722.45|5722.45|5721.88|5721.88|5722.47|5722.47|5719.78|5719.78|0
1740484500000|2025-02-25 11:55:00|5722.14|5722.14|5720.8|5720.8|5723.92|5723.92|5719.8|5719.8|0
1740484800000|2025-02-25 12:00:00|5720.57|5720.57|5712.92|5712.92|5720.57|5720.57|5712.92|5712.92|0
1740485100000|2025-02-25 12:05:00|5712.73|5712.73|5714.29|5714.29|5715.61|5715.61|5712.27|5712.27|0
1740485400000|2025-02-25 12:10:00|5714.04|5714.04|5715.26|5715.26|5716.83|5716.83|5713.44|5713.44|0
1740485700000|2025-02-25 12:15:00|5716.12|5716.12|5718.35|5718.35|5719.75|5719.75|5715.57|5715.57|0
1740486000000|2025-02-25 12:20:00|5718.22|5718.22|5718.44|5718.44|5719.54|5719.54|5716.84|5716.84|0
1740486300000|2025-02-25 12:25:00|5718.57|5718.57|5717.06|5717.06|5720.72|5720.72|5715.79|5715.79|0
1740486600000|2025-02-25 12:30:00|5717.65|5717.65|5724.53|5724.53|5725.87|5725.87|5717.65|5717.65|0
1740486900000|2025-02-25 12:35:00|5724.27|5724.27|5728.55|5728.55|5729.77|5729.77|5723.15|5723.15|0
1740487200000|2025-02-25 12:40:00|5728.01|5728.01|5726.56|5726.56|5730.59|5730.59|5726.56|5726.56|0
1740487500000|2025-02-25 12:45:00|5726.43|5726.43|5720.47|5720.47|5726.43|5726.43|5720.47|5720.47|0
1740487800000|2025-02-25 12:50:00|5720.6|5720.6|5721.48|5721.48|5724.55|5724.55|5719.62|5719.62|0
1740488100000|2025-02-25 12:55:00|5721.62|5721.62|5721.43|5721.43|5724.04|5724.04|5720.77|5720.77|0
1740488400000|2025-02-25 13:00:00|5721.77|5721.77|5723.46|5723.46|5724.65|5724.65|5721.77|5721.77|0
1740488700000|2025-02-25 13:05:00|5723.72|5723.72|5730.34|5730.34|5732.62|5732.62|5723.26|5723.26|0
1740489000000|2025-02-25 13:10:00|5730.47|5730.47|5728.67|5728.67|5730.91|5730.91|5727.87|5727.87|0
1740489300000|2025-02-25 13:15:00|5728.8|5728.8|5727.4|5727.4|5728.8|5728.8|5723.69|5723.69|0
1740489600000|2025-02-25 13:20:00|5727.62|5727.62|5730.3|5730.3|5730.3|5730.3|5726.16|5726.16|0
1740489900000|2025-02-25 13:25:00|5730.04|5730.04|5730.18|5730.18|5732.32|5732.32|5727.8|5727.8|0
1740490200000|2025-02-25 13:30:00|5730.32|5730.32|5734.25|5734.25|5736.26|5736.26|5730.02|5730.02|0
1740490500000|2025-02-25 13:35:00|5734.18|5734.18|5737.02|5737.02|5737.84|5737.84|5734.12|5734.12|0
1740490800000|2025-02-25 13:40:00|5736.35|5736.35|5733.23|5733.23|5737.02|5737.02|5732.9|5732.9|0
1740491100000|2025-02-25 13:45:00|5732.57|5732.57|5735.29|5735.29|5735.29|5735.29|5731.93|5731.93|0
1740491400000|2025-02-25 13:50:00|5735.52|5735.52|5739.97|5739.97|5740.67|5740.67|5734.43|5734.43|0
1740491700000|2025-02-25 13:55:00|5740.96|5740.96|5740.92|5740.92|5744.02|5744.02|5739.95|5739.95|0
1740492000000|2025-02-25 14:00:00|5740.7|5740.7|5738.04|5738.04|5740.96|5740.96|5737.08|5737.08|0
1740492300000|2025-02-25 14:05:00|5738.26|5738.26|5740.76|5740.76|5740.76|5740.76|5737.28|5737.28|0
1740492600000|2025-02-25 14:10:00|5740.95|5740.95|5737.89|5737.89|5742.58|5742.58|5735.82|5735.82|0
1740492900000|2025-02-25 14:15:00|5737.56|5737.56|5745.51|5745.51|5747.46|5747.46|5737.37|5737.37|0
1740493200000|2025-02-25 14:20:00|5745.38|5745.38|5745.38|5745.38|5745.72|5745.72|5742.89|5742.89|0
1740493500000|2025-02-25 14:25:00|5745.61|5745.61|5750.57|5750.57|5750.57|5750.57|5742.5|5742.5|0
1740493800000|2025-02-25 14:30:00|5750.44|5750.44|5746.52|5746.52|5751.41|5751.41|5743.76|5743.76|0
1740494100000|2025-02-25 14:35:00|5746.61|5746.61|5750.29|5750.29|5750.29|5750.29|5739.22|5739.22|0
1740494400000|2025-02-25 14:40:00|5750.63|5750.63|5745.81|5745.81|5756|5756|5744.42|5744.42|0
1740494700000|2025-02-25 14:45:00|5744.88|5744.88|5738.62|5738.62|5746.21|5746.21|5736.51|5736.51|0
1740495000000|2025-02-25 14:50:00|5738.88|5738.88|5713.06|5713.06|5738.88|5738.88|5709.23|5709.23|0
1740495300000|2025-02-25 14:55:00|5712.2|5712.2|5714.12|5714.12|5716.2|5716.2|5708.48|5708.48|0
1740495600000|2025-02-25 15:00:00|5714.18|5714.18|5706.55|5706.55|5714.18|5714.18|5699.18|5699.18|0
1740495900000|2025-02-25 15:05:00|5706.68|5706.68|5711.61|5711.61|5711.77|5711.77|5703.27|5703.27|0
1740496200000|2025-02-25 15:10:00|5711.74|5711.74|5703.03|5703.03|5713.33|5713.33|5700.82|5700.82|0
1740496500000|2025-02-25 15:15:00|5703.16|5703.16|5692.16|5692.16|5706.11|5706.11|5691.54|5691.54|0
1740496800000|2025-02-25 15:20:00|5692.49|5692.49|5690.45|5690.45|5693.97|5693.97|5687.93|5687.93|0
1740497100000|2025-02-25 15:25:00|5690.78|5690.78|5685.11|5685.11|5691.76|5691.76|5684.46|5684.46|0
1740497400000|2025-02-25 15:30:00|5685.84|5685.84|5686.4|5686.4|5687.72|5687.72|5679.18|5679.18|0
1740497700000|2025-02-25 15:35:00|5687.52|5687.52|5697.2|5697.2|5697.34|5697.34|5687.52|5687.52|0
1740498000000|2025-02-25 15:40:00|5697.07|5697.07|5701.65|5701.65|5703.8|5703.8|5691.91|5691.91|0
1740498300000|2025-02-25 15:45:00|5701.52|5701.52|5705.55|5705.55|5707.53|5707.53|5701.52|5701.52|0
1740498600000|2025-02-25 15:50:00|5705.28|5705.28|5708.77|5708.77|5712.91|5712.91|5704.7|5704.7|0
1740498900000|2025-02-25 15:55:00|5708.51|5708.51|5701.71|5701.71|5708.51|5708.51|5701.25|5701.25|0
1740499200000|2025-02-25 16:00:00|5701.84|5701.84|5697.7|5697.7|5702.46|5702.46|5696.36|5696.36|0
1740499500000|2025-02-25 16:05:00|5697.83|5697.83|5695.83|5695.83|5698.09|5698.09|5693.2|5693.2|0
1740499800000|2025-02-25 16:10:00|5695.7|5695.7|5695.1|5695.1|5701.42|5701.42|5694.48|5694.48|0
1740500100000|2025-02-25 16:15:00|5695.32|5695.32|5698.61|5698.61|5701.18|5701.18|5694.29|5694.29|0
1740500400000|2025-02-25 16:20:00|5698.42|5698.42|5696.27|5696.27|5698.43|5698.43|5694.74|5694.74|0
1740500700000|2025-02-25 16:25:00|5696.6|5696.6|5693.48|5693.48|5697.43|5697.43|5693.48|5693.48|0
1740557700000|2025-02-26 08:15:00|5757.61|5757.61|5755.12|5755.12|5759.14|5759.14|5752.49|5752.49|0
1740558000000|2025-02-26 08:20:00|5755.25|5755.25|5758.86|5758.86|5762.7|5762.7|5753.34|5753.34|0
1740558300000|2025-02-26 08:25:00|5758.52|5758.52|5750.41|5750.41|5759.71|5759.71|5749.57|5749.57|0
1740558600000|2025-02-26 08:30:00|5750.54|5750.54|5758.47|5758.47|5759.14|5759.14|5749.85|5749.85|0
1740558900000|2025-02-26 08:35:00|5758.34|5758.34|5764.29|5764.29|5764.42|5764.42|5756.37|5756.37|0
1740559200000|2025-02-26 08:40:00|5764.66|5764.66|5770.13|5770.13|5771.95|5771.95|5764.66|5764.66|0
1740559500000|2025-02-26 08:45:00|5770.29|5770.29|5776.9|5776.9|5778.29|5778.29|5770.29|5770.29|0
1740559800000|2025-02-26 08:50:00|5776.24|5776.24|5782.67|5782.67|5782.67|5782.67|5775.8|5775.8|0
1740560100000|2025-02-26 08:55:00|5782.14|5782.14|5775.4|5775.4|5782.68|5782.68|5775.4|5775.4|0
1740560400000|2025-02-26 09:00:00|5775.53|5775.53|5774.95|5774.95|5776.83|5776.83|5772.42|5772.42|0
1740560700000|2025-02-26 09:05:00|5774.82|5774.82|5768.6|5768.6|5775.8|5775.8|5766.38|5766.38|0
1740561000000|2025-02-26 09:10:00|5768.73|5768.73|5767.04|5767.04|5770.15|5770.15|5765.96|5765.96|0
1740561300000|2025-02-26 09:15:00|5766.71|5766.71|5760.74|5760.74|5766.71|5766.71|5759.05|5759.05|0
1740561600000|2025-02-26 09:20:00|5760.87|5760.87|5758.58|5758.58|5761.94|5761.94|5757.88|5757.88|0
1740561900000|2025-02-26 09:25:00|5758.71|5758.71|5757.17|5757.17|5760.74|5760.74|5755.83|5755.83|0
1740562200000|2025-02-26 09:30:00|5757.84|5757.84|5748.95|5748.95|5758.16|5758.16|5748.13|5748.13|0
1740562500000|2025-02-26 09:35:00|5749.17|5749.17|5743.95|5743.95|5749.57|5749.57|5743.95|5743.95|0
1740562800000|2025-02-26 09:40:00|5743.28|5743.28|5742.46|5742.46|5746.39|5746.39|5740.65|5740.65|0
1740563100000|2025-02-26 09:45:00|5742.13|5742.13|5741.51|5741.51|5743.22|5743.22|5738.34|5738.34|0
1740563400000|2025-02-26 09:50:00|5741.18|5741.18|5740.36|5740.36|5742.28|5742.28|5737.61|5737.61|0
1740563700000|2025-02-26 09:55:00|5740.03|5740.03|5740.57|5740.57|5741.36|5741.36|5735.89|5735.89|0
1740564000000|2025-02-26 10:00:00|5740.91|5740.91|5744.1|5744.1|5747.4|5747.4|5740.24|5740.24|0
1740564300000|2025-02-26 10:05:00|5744.43|5744.43|5749.79|5749.79|5750.85|5750.85|5744.18|5744.18|0
1740564600000|2025-02-26 10:10:00|5749.66|5749.66|5749.85|5749.85|5750.66|5750.66|5746.72|5746.72|0
1740564900000|2025-02-26 10:15:00|5749.72|5749.72|5753.27|5753.27|5753.27|5753.27|5746.87|5746.87|0
1740565200000|2025-02-26 10:20:00|5753.14|5753.14|5755.19|5755.19|5755.72|5755.72|5751.15|5751.15|0
1740565500000|2025-02-26 10:25:00|5755.53|5755.53|5756.42|5756.42|5756.55|5756.55|5751.67|5751.67|0
1740565800000|2025-02-26 10:30:00|5756.75|5756.75|5755.57|5755.57|5760.01|5760.01|5754.78|5754.78|0
1740566100000|2025-02-26 10:35:00|5755.9|5755.9|5755.69|5755.69|5757.47|5757.47|5755.23|5755.23|0
1740566400000|2025-02-26 10:40:00|5755.35|5755.35|5751.97|5751.97|5755.35|5755.35|5751.97|5751.97|0
1740566700000|2025-02-26 10:45:00|5752.2|5752.2|5753.89|5753.89|5755.74|5755.74|5751.97|5751.97|0
1740567000000|2025-02-26 10:50:00|5754.11|5754.11|5755.27|5755.27|5756.2|5756.2|5753.62|5753.62|0
1740567300000|2025-02-26 10:55:00|5755.45|5755.45|5754.25|5754.25|5755.64|5755.64|5752.93|5752.93|0
1740567600000|2025-02-26 11:00:00|5754.47|5754.47|5761.75|5761.75|5761.75|5761.75|5754.39|5754.39|0
1740567900000|2025-02-26 11:05:00|5761.88|5761.88|5763.92|5763.92|5764.78|5764.78|5761.23|5761.23|0
1740568200000|2025-02-26 11:10:00|5763.79|5763.79|5756.75|5756.75|5763.86|5763.86|5756.75|5756.75|0
1740568500000|2025-02-26 11:15:00|5756.42|5756.42|5758.82|5758.82|5758.95|5758.95|5756.29|5756.29|0
1740568800000|2025-02-26 11:20:00|5758.76|5758.76|5759.25|5759.25|5761|5761|5758.69|5758.69|0
1740569100000|2025-02-26 11:25:00|5758.86|5758.86|5761.74|5761.74|5762.39|5762.39|5758.86|5758.86|0
1740569400000|2025-02-26 11:30:00|5761.88|5761.88|5765.16|5765.16|5766.47|5766.47|5761.88|5761.88|0
1740569700000|2025-02-26 11:35:00|5765.04|5765.04|5774.49|5774.49|5774.49|5774.49|5764.78|5764.78|0
1740570000000|2025-02-26 11:40:00|5774.82|5774.82|5776.58|5776.58|5776.58|5776.58|5773.29|5773.29|0
1740570300000|2025-02-26 11:45:00|5776.36|5776.36|5774.8|5774.8|5778.33|5778.33|5774.44|5774.44|0
1740570600000|2025-02-26 11:50:00|5774.53|5774.53|5768.31|5768.31|5775.24|5775.24|5767.46|5767.46|0
1740570900000|2025-02-26 11:55:00|5768.37|5768.37|5766.16|5766.16|5768.37|5768.37|5764.03|5764.03|0
1740571200000|2025-02-26 12:00:00|5766.03|5766.03|5768.03|5768.03|5769.73|5769.73|5765.1|5765.1|0
1740571500000|2025-02-26 12:05:00|5767.9|5767.9|5768.49|5768.49|5770.01|5770.01|5767.43|5767.43|0
1740571800000|2025-02-26 12:10:00|5768.82|5768.82|5769.13|5769.13|5769.5|5769.5|5768.02|5768.02|0
1740572100000|2025-02-26 12:15:00|5769|5769|5767.93|5767.93|5769|5769|5765.62|5765.62|0
1740572400000|2025-02-26 12:20:00|5768.33|5768.33|5768.09|5768.09|5769.02|5769.02|5767.49|5767.49|0
1740572700000|2025-02-26 12:25:00|5768.42|5768.42|5764.19|5764.19|5769.74|5769.74|5763.96|5763.96|0
1740573000000|2025-02-26 12:30:00|5764.06|5764.06|5766.83|5766.83|5768.18|5768.18|5763.93|5763.93|0
1740573300000|2025-02-26 12:35:00|5766.61|5766.61|5765.74|5765.74|5768.8|5768.8|5765.53|5765.53|0
1740573600000|2025-02-26 12:40:00|5765.52|5765.52|5766.23|5766.23|5766.35|5766.35|5764.09|5764.09|0
1740573900000|2025-02-26 12:45:00|5766.05|5766.05|5765.37|5765.37|5767.78|5767.78|5765.37|5765.37|0
1740574200000|2025-02-26 12:50:00|5765.51|5765.51|5769.68|5769.68|5770.21|5770.21|5765.51|5765.51|0
1740574500000|2025-02-26 12:55:00|5769.81|5769.81|5772.45|5772.45|5772.99|5772.99|5769.62|5769.62|0
1740574800000|2025-02-26 13:00:00|5771.89|5771.89|5774.38|5774.38|5774.75|5774.75|5771.76|5771.76|0
1740575100000|2025-02-26 13:05:00|5774.05|5774.05|5773.7|5773.7|5777.38|5777.38|5773.45|5773.45|0
1740575400000|2025-02-26 13:10:00|5773.57|5773.57|5777.1|5777.1|5777.35|5777.35|5773.14|5773.14|0
1740575700000|2025-02-26 13:15:00|5777.23|5777.23|5774.22|5774.22|5777.23|5777.23|5772.96|5772.96|0
1740576000000|2025-02-26 13:20:00|5774.28|5774.28|5775.61|5775.61|5776.43|5776.43|5773.54|5773.54|0
1740576300000|2025-02-26 13:25:00|5775.74|5775.74|5777.02|5777.02|5778.2|5778.2|5775.74|5775.74|0
1740576600000|2025-02-26 13:30:00|5776.69|5776.69|5772.46|5772.46|5779.89|5779.89|5772.03|5772.03|0
1740576900000|2025-02-26 13:35:00|5772.79|5772.79|5773.9|5773.9|5774.61|5774.61|5771.9|5771.9|0
1740577200000|2025-02-26 13:40:00|5774.56|5774.56|5772.1|5772.1|5776.51|5776.51|5770.2|5770.2|0
1740577500000|2025-02-26 13:45:00|5771.87|5771.87|5766.88|5766.88|5772|5772|5766.42|5766.42|0
1740577800000|2025-02-26 13:50:00|5766.62|5766.62|5767.47|5767.47|5768.56|5768.56|5764.5|5764.5|0
1740578100000|2025-02-26 13:55:00|5767.2|5767.2|5766.28|5766.28|5767.2|5767.2|5764.66|5764.66|0
1740578400000|2025-02-26 14:00:00|5766.94|5766.94|5767.24|5767.24|5767.46|5767.46|5765.23|5765.23|0
1740578700000|2025-02-26 14:05:00|5766.97|5766.97|5765.42|5765.42|5768.92|5768.92|5764.69|5764.69|0
1740579000000|2025-02-26 14:10:00|5765.75|5765.75|5767.61|5767.61|5767.87|5767.87|5764.7|5764.7|0
1740579300000|2025-02-26 14:15:00|5767.74|5767.74|5767.14|5767.14|5768.19|5768.19|5766.02|5766.02|0
1740579600000|2025-02-26 14:20:00|5767.47|5767.47|5768.62|5768.62|5770.7|5770.7|5767.47|5767.47|0
1740579900000|2025-02-26 14:25:00|5769.29|5769.29|5770.44|5770.44|5770.96|5770.96|5766.84|5766.84|0
1740580200000|2025-02-26 14:30:00|5770.57|5770.57|5775.12|5775.12|5777.89|5777.89|5768.55|5768.55|0
1740580500000|2025-02-26 14:35:00|5774.99|5774.99|5785.86|5785.86|5789.01|5789.01|5773.66|5773.66|0
1740580800000|2025-02-26 14:40:00|5786.08|5786.08|5795.22|5795.22|5795.22|5795.22|5779.89|5779.89|0
1740581100000|2025-02-26 14:45:00|5795.35|5795.35|5803.45|5803.45|5803.91|5803.91|5791.77|5791.77|0
1740581400000|2025-02-26 14:50:00|5803.85|5803.85|5811.64|5811.64|5812.42|5812.42|5803.48|5803.48|0
1740581700000|2025-02-26 14:55:00|5810.65|5810.65|5807.67|5807.67|5810.78|5810.78|5798.62|5798.62|0
1740582000000|2025-02-26 15:00:00|5808.13|5808.13|5802.68|5802.68|5808.58|5808.58|5802.5|5802.5|0
1740582300000|2025-02-26 15:05:00|5802.81|5802.81|5802.28|5802.28|5806.41|5806.41|5796.15|5796.15|0
1740582600000|2025-02-26 15:10:00|5802.61|5802.61|5799.15|5799.15|5808.63|5808.63|5798.88|5798.88|0
1740582900000|2025-02-26 15:15:00|5799.02|5799.02|5812.01|5812.01|5812.79|5812.79|5799.02|5799.02|0
1740583200000|2025-02-26 15:20:00|5812.19|5812.19|5819.69|5819.69|5819.69|5819.69|5810.54|5810.54|0
1740583500000|2025-02-26 15:25:00|5820.13|5820.13|5814.66|5814.66|5820.6|5820.6|5813|5813|0
1740583800000|2025-02-26 15:30:00|5814.8|5814.8|5814.48|5814.48|5818.7|5818.7|5812.99|5812.99|0
1740584100000|2025-02-26 15:35:00|5814.15|5814.15|5820.12|5820.12|5820.92|5820.92|5814.15|5814.15|0
1740584400000|2025-02-26 15:40:00|5819.85|5819.85|5831.4|5831.4|5832.51|5832.51|5818.92|5818.92|0
1740584700000|2025-02-26 15:45:00|5831.59|5831.59|5839.22|5839.22|5839.48|5839.48|5830.99|5830.99|0
1740585000000|2025-02-26 15:50:00|5839.08|5839.08|5846.94|5846.94|5847.2|5847.2|5837.89|5837.89|0
1740585300000|2025-02-26 15:55:00|5846.68|5846.68|5849.8|5849.8|5850.41|5850.41|5844.91|5844.91|0
1740585600000|2025-02-26 16:00:00|5850.02|5850.02|5845.18|5845.18|5852.38|5852.38|5845.18|5845.18|0
1740585900000|2025-02-26 16:05:00|5845|5845|5843.12|5843.12|5846.02|5846.02|5839.07|5839.07|0
1740586200000|2025-02-26 16:10:00|5842.9|5842.9|5838.4|5838.4|5844.2|5844.2|5837.17|5837.17|0
1740586500000|2025-02-26 16:15:00|5838.34|5838.34|5840.89|5840.89|5841.02|5841.02|5837.11|5837.11|0
1740586800000|2025-02-26 16:20:00|5841.09|5841.09|5838.53|5838.53|5843.16|5843.16|5837.6|5837.6|0
1740587100000|2025-02-26 16:25:00|5839.05|5839.05|5839.96|5839.96|5840.93|5840.93|5837.31|5837.31|0
1740644100000|2025-02-27 08:15:00|5787.73|5787.73|5785.23|5785.23|5796.28|5796.28|5784.04|5784.04|0
1740644400000|2025-02-27 08:20:00|5784.83|5784.83|5802.77|5802.77|5803.02|5803.02|5784.25|5784.25|0
1740644700000|2025-02-27 08:25:00|5802.58|5802.58|5803.01|5803.01|5804.33|5804.33|5797.44|5797.44|0
1740645000000|2025-02-27 08:30:00|5803.45|5803.45|5812.63|5812.63|5816.12|5816.12|5803.32|5803.32|0
1740645300000|2025-02-27 08:35:00|5812.5|5812.5|5818.84|5818.84|5824.63|5824.63|5811.87|5811.87|0
1740645600000|2025-02-27 08:40:00|5818.62|5818.62|5816.56|5816.56|5820.28|5820.28|5814.26|5814.26|0
1740645900000|2025-02-27 08:45:00|5816.3|5816.3|5806.48|5806.48|5816.43|5816.43|5805.22|5805.22|0
1740646200000|2025-02-27 08:50:00|5806.35|5806.35|5802.94|5802.94|5806.89|5806.89|5797.87|5797.87|0
1740646500000|2025-02-27 08:55:00|5802.61|5802.61|5806.98|5806.98|5806.98|5806.98|5801.2|5801.2|0
1740646800000|2025-02-27 09:00:00|5807.33|5807.33|5812.52|5812.52|5813.14|5813.14|5807.33|5807.33|0
1740647100000|2025-02-27 09:05:00|5812.92|5812.92|5811.69|5811.69|5817.02|5817.02|5808.6|5808.6|0
1740647400000|2025-02-27 09:10:00|5811.36|5811.36|5806.75|5806.75|5814.62|5814.62|5806.75|5806.75|0
1740647700000|2025-02-27 09:15:00|5806.52|5806.52|5803.84|5803.84|5806.67|5806.67|5799.57|5799.57|0
1740648000000|2025-02-27 09:20:00|5804.07|5804.07|5808.5|5808.5|5809.16|5809.16|5802.43|5802.43|0
1740648300000|2025-02-27 09:25:00|5808.83|5808.83|5819.76|5819.76|5820.88|5820.88|5808.83|5808.83|0
1740648600000|2025-02-27 09:30:00|5819.89|5819.89|5823.97|5823.97|5826.55|5826.55|5819.49|5819.49|0
1740648900000|2025-02-27 09:35:00|5824.15|5824.15|5828.61|5828.61|5829.34|5829.34|5822.98|5822.98|0
1740649200000|2025-02-27 09:40:00|5828.27|5828.27|5830.2|5830.2|5832.44|5832.44|5827.88|5827.88|0
1740649500000|2025-02-27 09:45:00|5830.86|5830.86|5831.79|5831.79|5833.36|5833.36|5828.94|5828.94|0
1740649800000|2025-02-27 09:50:00|5832.02|5832.02|5835.92|5835.92|5841.31|5841.31|5831.68|5831.68|0
1740650100000|2025-02-27 09:55:00|5836.05|5836.05|5834.95|5834.95|5836.47|5836.47|5834.03|5834.03|0
1740650400000|2025-02-27 10:00:00|5834.81|5834.81|5827.3|5827.3|5837|5837|5827.3|5827.3|0
1740650700000|2025-02-27 10:05:00|5825.52|5825.52|5831.78|5831.78|5831.78|5831.78|5824.05|5824.05|0
1740651000000|2025-02-27 10:10:00|5831.65|5831.65|5833.67|5833.67|5835.49|5835.49|5830.98|5830.98|0
1740651300000|2025-02-27 10:15:00|5833.01|5833.01|5832.78|5832.78|5833.62|5833.62|5831.39|5831.39|0
1740651600000|2025-02-27 10:20:00|5832.44|5832.44|5835.7|5835.7|5835.76|5835.76|5831.62|5831.62|0
1740651900000|2025-02-27 10:25:00|5836.37|5836.37|5833.51|5833.51|5838.45|5838.45|5831.14|5831.14|0
1740652200000|2025-02-27 10:30:00|5833.25|5833.25|5832.91|5832.91|5833.38|5833.38|5831.22|5831.22|0
1740652500000|2025-02-27 10:35:00|5833.03|5833.03|5833.7|5833.7|5834.05|5834.05|5831.75|5831.75|0
1740652800000|2025-02-27 10:40:00|5833.95|5833.95|5834.15|5834.15|5835.53|5835.53|5833.14|5833.14|0
1740653100000|2025-02-27 10:45:00|5834.28|5834.28|5830.05|5830.05|5835.01|5835.01|5830.05|5830.05|0
1740653400000|2025-02-27 10:50:00|5829.78|5829.78|5832.44|5832.44|5833.06|5833.06|5826.79|5826.79|0
1740653700000|2025-02-27 10:55:00|5831.98|5831.98|5830.61|5830.61|5831.98|5831.98|5829.53|5829.53|0
1740654000000|2025-02-27 11:00:00|5830.94|5830.94|5835.18|5835.18|5835.18|5835.18|5830.06|5830.06|0
1740654300000|2025-02-27 11:05:00|5835.31|5835.31|5839.86|5839.86|5841.66|5841.66|5835.31|5835.31|0
1740654600000|2025-02-27 11:10:00|5840.19|5840.19|5844.1|5844.1|5844.44|5844.44|5840.19|5840.19|0
1740654900000|2025-02-27 11:15:00|5843.66|5843.66|5840.08|5840.08|5844.34|5844.34|5839.24|5839.24|0
1740655200000|2025-02-27 11:20:00|5839.85|5839.85|5840.19|5840.19|5840.93|5840.93|5837.37|5837.37|0
1740655500000|2025-02-27 11:25:00|5840.52|5840.52|5838.39|5838.39|5841.44|5841.44|5837.78|5837.78|0
1740655800000|2025-02-27 11:30:00|5838.27|5838.27|5836.28|5836.28|5842.55|5842.55|5834.32|5834.32|0
1740656100000|2025-02-27 11:35:00|5836.73|5836.73|5842.08|5842.08|5842.08|5842.08|5836.73|5836.73|0
1740656400000|2025-02-27 11:40:00|5842.21|5842.21|5844.75|5844.75|5845.61|5845.61|5842.21|5842.21|0
1740656700000|2025-02-27 11:45:00|5844.62|5844.62|5844.2|5844.2|5848.3|5848.3|5844.06|5844.06|0
1740657000000|2025-02-27 11:50:00|5844.07|5844.07|5843.17|5843.17|5844.89|5844.89|5842.9|5842.9|0
1740657300000|2025-02-27 11:55:00|5843.43|5843.43|5844.39|5844.39|5845.36|5845.36|5843.1|5843.1|0
1740657600000|2025-02-27 12:00:00|5843.1|5843.1|5847.31|5847.31|5847.87|5847.87|5842.71|5842.71|0
1740657900000|2025-02-27 12:05:00|5847.43|5847.43|5847.39|5847.39|5848.93|5848.93|5846.94|5846.94|0
1740658200000|2025-02-27 12:10:00|5847.26|5847.26|5839.79|5839.79|5847.26|5847.26|5837.57|5837.57|0
1740658500000|2025-02-27 12:15:00|5839.6|5839.6|5840.12|5840.12|5841.46|5841.46|5839.55|5839.55|0
1740658800000|2025-02-27 12:20:00|5840.25|5840.25|5833.53|5833.53|5840.37|5840.37|5832.41|5832.41|0
1740659100000|2025-02-27 12:25:00|5833.31|5833.31|5836.98|5836.98|5837.11|5837.11|5833.18|5833.18|0
1740659400000|2025-02-27 12:30:00|5837.24|5837.24|5836.28|5836.28|5839.47|5839.47|5836.16|5836.16|0
1740659700000|2025-02-27 12:35:00|5836.22|5836.22|5832.46|5832.46|5836.28|5836.28|5830.91|5830.91|0
1740660000000|2025-02-27 12:40:00|5832.2|5832.2|5832.85|5832.85|5832.98|5832.98|5829.78|5829.78|0
1740660300000|2025-02-27 12:45:00|5833.07|5833.07|5833.18|5833.18|5834.92|5834.92|5828.86|5828.86|0
1740660600000|2025-02-27 12:50:00|5833.31|5833.31|5829.89|5829.89|5833.31|5833.31|5829.5|5829.5|0
1740660900000|2025-02-27 12:55:00|5829.55|5829.55|5832.59|5832.59|5833.4|5833.4|5828.96|5828.96|0
1740661200000|2025-02-27 13:00:00|5832.84|5832.84|5828.27|5828.27|5833.38|5833.38|5828.14|5828.14|0
1740661500000|2025-02-27 13:05:00|5828.14|5828.14|5832.85|5832.85|5833.78|5833.78|5828.13|5828.13|0
1740661800000|2025-02-27 13:10:00|5832.98|5832.98|5827.22|5827.22|5834.69|5834.69|5826.96|5826.96|0
1740662100000|2025-02-27 13:15:00|5827.09|5827.09|5827.41|5827.41|5830.23|5830.23|5825.78|5825.78|0
1740662400000|2025-02-27 13:20:00|5827.19|5827.19|5825.77|5825.77|5829.04|5829.04|5825.54|5825.54|0
1740662700000|2025-02-27 13:25:00|5825.63|5825.63|5824.21|5824.21|5825.7|5825.7|5822.35|5822.35|0
1740663000000|2025-02-27 13:30:00|5818.21|5818.21|5821.45|5821.45|5824.75|5824.75|5816.84|5816.84|0
1740663300000|2025-02-27 13:35:00|5821.03|5821.03|5819.14|5819.14|5822.49|5822.49|5814.91|5814.91|0
1740663600000|2025-02-27 13:40:00|5819.27|5819.27|5823.03|5823.03|5824.72|5824.72|5818.64|5818.64|0
1740663900000|2025-02-27 13:45:00|5823.81|5823.81|5813.99|5813.99|5826.41|5826.41|5808.02|5808.02|0
1740664200000|2025-02-27 13:50:00|5813.86|5813.86|5802.89|5802.89|5815.62|5815.62|5802.86|5802.86|0
1740664500000|2025-02-27 13:55:00|5803.23|5803.23|5809.97|5809.97|5812.85|5812.85|5803.1|5803.1|0
1740664800000|2025-02-27 14:00:00|5809.7|5809.7|5814.81|5814.81|5818.16|5818.16|5806.43|5806.43|0
1740665100000|2025-02-27 14:05:00|5814.14|5814.14|5813.25|5813.25|5815.67|5815.67|5810.88|5810.88|0
1740665400000|2025-02-27 14:10:00|5813.03|5813.03|5816.13|5816.13|5816.13|5816.13|5811.73|5811.73|0
1740665700000|2025-02-27 14:15:00|5816|5816|5814.21|5814.21|5816.13|5816.13|5810.26|5810.26|0
1740666000000|2025-02-27 14:20:00|5814.35|5814.35|5813.59|5813.59|5817.52|5817.52|5813.53|5813.53|0
1740666300000|2025-02-27 14:25:00|5813.07|5813.07|5817.82|5817.82|5817.82|5817.82|5812.94|5812.94|0
1740666600000|2025-02-27 14:30:00|5818.35|5818.35|5818.06|5818.06|5823.03|5823.03|5815.46|5815.46|0
1740666900000|2025-02-27 14:35:00|5817.72|5817.72|5827.66|5827.66|5828.65|5828.65|5814.13|5814.13|0
1740667200000|2025-02-27 14:40:00|5828.33|5828.33|5830.56|5830.56|5831.04|5831.04|5816.93|5816.93|0
1740667500000|2025-02-27 14:45:00|5830.74|5830.74|5820.12|5820.12|5833.34|5833.34|5819.26|5819.26|0
1740667800000|2025-02-27 14:50:00|5819.9|5819.9|5819.78|5819.78|5823.4|5823.4|5815.06|5815.06|0
1740668100000|2025-02-27 14:55:00|5820.01|5820.01|5808.06|5808.06|5820.01|5820.01|5805.06|5805.06|0
1740668400000|2025-02-27 15:00:00|5808.4|5808.4|5806.14|5806.14|5808.4|5808.4|5797.41|5797.41|0
1740668700000|2025-02-27 15:05:00|5805.87|5805.87|5813.33|5813.33|5814.39|5814.39|5805.54|5805.54|0
1740669000000|2025-02-27 15:10:00|5813.67|5813.67|5824.9|5824.9|5826.29|5826.29|5813.67|5813.67|0
1740669300000|2025-02-27 15:15:00|5824.56|5824.56|5827.8|5827.8|5832.06|5832.06|5823.83|5823.83|0
1740669600000|2025-02-27 15:20:00|5829.46|5829.46|5832.41|5832.41|5839.78|5839.78|5826.4|5826.4|0
1740669900000|2025-02-27 15:25:00|5832.08|5832.08|5829.58|5829.58|5832.49|5832.49|5826.37|5826.37|0
1740670200000|2025-02-27 15:30:00|5829.46|5829.46|5829.97|5829.97|5832.35|5832.35|5826.54|5826.54|0
1740670500000|2025-02-27 15:35:00|5830.09|5830.09|5833.96|5833.96|5836.63|5836.63|5827.61|5827.61|0
1740670800000|2025-02-27 15:40:00|5833.84|5833.84|5831|5831|5835.76|5835.76|5830.94|5830.94|0
1740671100000|2025-02-27 15:45:00|5830.67|5830.67|5833.01|5833.01|5834.7|5834.7|5827.8|5827.8|0
1740671400000|2025-02-27 15:50:00|5832.29|5832.29|5831.62|5831.62|5836.18|5836.18|5829.78|5829.78|0
1740671700000|2025-02-27 15:55:00|5831.07|5831.07|5827.21|5827.21|5831.97|5831.97|5826.03|5826.03|0
1740672000000|2025-02-27 16:00:00|5827.08|5827.08|5834.38|5834.38|5835.9|5835.9|5825.54|5825.54|0
1740672300000|2025-02-27 16:05:00|5834.32|5834.32|5836.99|5836.99|5838.16|5838.16|5829.71|5829.71|0
1740672600000|2025-02-27 16:10:00|5837.25|5837.25|5841.19|5841.19|5841.65|5841.65|5836.96|5836.96|0
1740672900000|2025-02-27 16:15:00|5840.92|5840.92|5833.07|5833.07|5843.12|5843.12|5832.15|5832.15|0
1740673200000|2025-02-27 16:20:00|5832.69|5832.69|5831.6|5831.6|5835.5|5835.5|5831.37|5831.37|0
1740673500000|2025-02-27 16:25:00|5831.53|5831.53|5824.85|5824.85|5833.79|5833.79|5824.1|5824.1|0
1740730500000|2025-02-28 08:15:00|5806.16|5806.16|5813.09|5813.09|5820.25|5820.25|5804.2|5804.2|0
1740730800000|2025-02-28 08:20:00|5812.95|5812.95|5805.07|5805.07|5814.4|5814.4|5801.12|5801.12|0
1740731100000|2025-02-28 08:25:00|5805.2|5805.2|5811.16|5811.16|5812.41|5812.41|5801.79|5801.79|0
1740731400000|2025-02-28 08:30:00|5811.29|5811.29|5818.65|5818.65|5820.15|5820.15|5811.29|5811.29|0
1740731700000|2025-02-28 08:35:00|5818.87|5818.87|5816.3|5816.3|5823.66|5823.66|5815.59|5815.59|0
1740732000000|2025-02-28 08:40:00|5816.94|5816.94|5821.02|5821.02|5821.71|5821.71|5813.86|5813.86|0
1740732300000|2025-02-28 08:45:00|5821.21|5821.21|5825.19|5825.19|5826.63|5826.63|5821.21|5821.21|0
1740732600000|2025-02-28 08:50:00|5824.85|5824.85|5833.36|5833.36|5833.62|5833.62|5821.51|5821.51|0
1740732900000|2025-02-28 08:55:00|5833.98|5833.98|5839.01|5839.01|5839.82|5839.82|5833.92|5833.92|0
1740733200000|2025-02-28 09:00:00|5839.14|5839.14|5850.24|5850.24|5850.56|5850.56|5838.2|5838.2|0
1740733500000|2025-02-28 09:05:00|5850.37|5850.37|5854.82|5854.82|5857.81|5857.81|5849.64|5849.64|0
1740733800000|2025-02-28 09:10:00|5854.88|5854.88|5857.88|5857.88|5859.51|5859.51|5854.67|5854.67|0
1740734100000|2025-02-28 09:15:00|5858.06|5858.06|5862.08|5862.08|5865.5|5865.5|5858.06|5858.06|0
1740734400000|2025-02-28 09:20:00|5862.34|5862.34|5868.82|5868.82|5871.17|5871.17|5862.34|5862.34|0
1740734700000|2025-02-28 09:25:00|5868.42|5868.42|5867.84|5867.84|5868.42|5868.42|5864.54|5864.54|0
1740735000000|2025-02-28 09:30:00|5868.07|5868.07|5861.93|5861.93|5869.9|5869.9|5861.93|5861.93|0
1740735300000|2025-02-28 09:35:00|5861.8|5861.8|5864.57|5864.57|5864.69|5864.69|5859.27|5859.27|0
1740735600000|2025-02-28 09:40:00|5864.69|5864.69|5860.6|5860.6|5864.69|5864.69|5858.77|5858.77|0
1740735900000|2025-02-28 09:45:00|5860.82|5860.82|5867.17|5867.17|5867.29|5867.29|5860.07|5860.07|0
1740736200000|2025-02-28 09:50:00|5867.29|5867.29|5867.38|5867.38|5869.52|5869.52|5866.91|5866.91|0
1740736500000|2025-02-28 09:55:00|5867.64|5867.64|5870.31|5870.31|5870.7|5870.7|5867.24|5867.24|0
1740736800000|2025-02-28 10:00:00|5870.86|5870.86|5873.5|5873.5|5877.45|5877.45|5870.86|5870.86|0
1740737100000|2025-02-28 10:05:00|5873.37|5873.37|5870.15|5870.15|5874.24|5874.24|5870.15|5870.15|0
1740737400000|2025-02-28 10:10:00|5869.82|5869.82|5871.08|5871.08|5872.38|5872.38|5867.58|5867.58|0
1740737700000|2025-02-28 10:15:00|5870.95|5870.95|5869.89|5869.89|5872.36|5872.36|5868.29|5868.29|0
1740738000000|2025-02-28 10:20:00|5869.56|5869.56|5867.68|5867.68|5870.59|5870.59|5867.47|5867.47|0
1740738300000|2025-02-28 10:25:00|5868.02|5868.02|5873.81|5873.81|5874.4|5874.4|5865.5|5865.5|0
1740738600000|2025-02-28 10:30:00|5873.93|5873.93|5875.12|5875.12|5876.46|5876.46|5871.42|5871.42|0
1740738900000|2025-02-28 10:35:00|5875.45|5875.45|5877.91|5877.91|5877.98|5877.98|5873.14|5873.14|0
1740739200000|2025-02-28 10:40:00|5877.78|5877.78|5875.64|5875.64|5880.29|5880.29|5875.3|5875.3|0
1740739500000|2025-02-28 10:45:00|5875.86|5875.86|5880.45|5880.45|5881.12|5881.12|5875.13|5875.13|0
1740739800000|2025-02-28 10:50:00|5880.79|5880.79|5881.35|5881.35|5882.67|5882.67|5880.1|5880.1|0
1740740100000|2025-02-28 10:55:00|5881.22|5881.22|5880.5|5880.5|5882.84|5882.84|5879.15|5879.15|0
1740740400000|2025-02-28 11:00:00|5880.16|5880.16|5889.55|5889.55|5890.51|5890.51|5879.81|5879.81|0
1740740700000|2025-02-28 11:05:00|5889.32|5889.32|5889.09|5889.09|5891.64|5891.64|5888.48|5888.48|0
1740741000000|2025-02-28 11:10:00|5889.23|5889.23|5885.82|5885.82|5889.79|5889.79|5885.21|5885.21|0
1740741300000|2025-02-28 11:15:00|5885.69|5885.69|5887.28|5887.28|5887.4|5887.4|5885.06|5885.06|0
1740741600000|2025-02-28 11:20:00|5887.61|5887.61|5884.76|5884.76|5889.7|5889.7|5883.37|5883.37|0
1740741900000|2025-02-28 11:25:00|5884.63|5884.63|5889.5|5889.5|5889.82|5889.82|5884.63|5884.63|0
1740742200000|2025-02-28 11:30:00|5889.83|5889.83|5889.09|5889.09|5892.03|5892.03|5886.46|5886.46|0
1740742500000|2025-02-28 11:35:00|5889.21|5889.21|5883.22|5883.22|5889.48|5889.48|5883.22|5883.22|0
1740742800000|2025-02-28 11:40:00|5883.35|5883.35|5887.74|5887.74|5888.38|5888.38|5883.35|5883.35|0
1740743100000|2025-02-28 11:45:00|5887.88|5887.88|5893.78|5893.78|5894.71|5894.71|5887.54|5887.54|0
1740743400000|2025-02-28 11:50:00|5894.44|5894.44|5892.84|5892.84|5895.45|5895.45|5892.16|5892.16|0
1740743700000|2025-02-28 11:55:00|5892.44|5892.44|5891.69|5891.69|5893.18|5893.18|5890.01|5890.01|0
1740744000000|2025-02-28 12:00:00|5891.82|5891.82|5886.38|5886.38|5895.87|5895.87|5884.93|5884.93|0
1740744300000|2025-02-28 12:05:00|5886.05|5886.05|5881.28|5881.28|5886.05|5886.05|5878.46|5878.46|0
1740744600000|2025-02-28 12:10:00|5881.68|5881.68|5883.22|5883.22|5883.45|5883.45|5880.44|5880.44|0
1740744900000|2025-02-28 12:15:00|5882.96|5882.96|5882.77|5882.77|5883.77|5883.77|5881.41|5881.41|0
1740745200000|2025-02-28 12:20:00|5882.9|5882.9|5880.48|5880.48|5883.13|5883.13|5880.48|5880.48|0
1740745500000|2025-02-28 12:25:00|5880.81|5880.81|5879.27|5879.27|5880.81|5880.81|5876.61|5876.61|0
1740745800000|2025-02-28 12:30:00|5878.94|5878.94|5878.69|5878.69|5880.2|5880.2|5876.03|5876.03|0
1740746100000|2025-02-28 12:35:00|5879.35|5879.35|5874.32|5874.32|5880.68|5880.68|5874.32|5874.32|0
1740746400000|2025-02-28 12:40:00|5874.65|5874.65|5874.75|5874.75|5875.72|5875.72|5872.67|5872.67|0
1740746700000|2025-02-28 12:45:00|5874.61|5874.61|5871.81|5871.81|5875.62|5875.62|5870.59|5870.59|0
1740747000000|2025-02-28 12:50:00|5872.26|5872.26|5882.08|5882.08|5882.08|5882.08|5872.26|5872.26|0
1740747300000|2025-02-28 12:55:00|5882.21|5882.21|5883.85|5883.85|5884.97|5884.97|5880.23|5880.23|0
1740747600000|2025-02-28 13:00:00|5883.97|5883.97|5888.82|5888.82|5890.43|5890.43|5882.6|5882.6|0
1740747900000|2025-02-28 13:05:00|5888.64|5888.64|5889.52|5889.52|5889.88|5889.88|5885.63|5885.63|0
1740748200000|2025-02-28 13:10:00|5889.99|5889.99|5886.39|5886.39|5891.86|5891.86|5886.39|5886.39|0
1740748500000|2025-02-28 13:15:00|5885.77|5885.77|5885.39|5885.39|5887.48|5887.48|5884.04|5884.04|0
1740748800000|2025-02-28 13:20:00|5885.26|5885.26|5886.47|5886.47|5886.86|5886.86|5884.75|5884.75|0
1740749100000|2025-02-28 13:25:00|5886.66|5886.66|5885.28|5885.28|5886.75|5886.75|5884.32|5884.32|0
1740749400000|2025-02-28 13:30:00|5885.61|5885.61|5888.54|5888.54|5890.36|5890.36|5885.61|5885.61|0
1740749700000|2025-02-28 13:35:00|5888.67|5888.67|5887.21|5887.21|5889.93|5889.93|5886.01|5886.01|0
1740750000000|2025-02-28 13:40:00|5886.54|5886.54|5882.52|5882.52|5887.26|5887.26|5882.42|5882.42|0
1740750300000|2025-02-28 13:45:00|5882.27|5882.27|5885.56|5885.56|5887.54|5887.54|5881.4|5881.4|0
1740750600000|2025-02-28 13:50:00|5885.63|5885.63|5886.06|5886.06|5886.48|5886.48|5883.8|5883.8|0
1740750900000|2025-02-28 13:55:00|5886.32|5886.32|5889.05|5889.05|5889.19|5889.19|5885.4|5885.4|0
1740751200000|2025-02-28 14:00:00|5889.64|5889.64|5890.03|5890.03|5892.13|5892.13|5888.47|5888.47|0
1740751500000|2025-02-28 14:05:00|5890.37|5890.37|5896.55|5896.55|5896.91|5896.91|5890.37|5890.37|0
1740751800000|2025-02-28 14:10:00|5896.89|5896.89|5901.76|5901.76|5901.76|5901.76|5896.75|5896.75|0
1740752100000|2025-02-28 14:15:00|5901.1|5901.1|5903.18|5903.18|5904.1|5904.1|5898.86|5898.86|0
1740752400000|2025-02-28 14:20:00|5903.44|5903.44|5898.88|5898.88|5908.14|5908.14|5897.2|5897.2|0
1740752700000|2025-02-28 14:25:00|5899.14|5899.14|5896.82|5896.82|5899.52|5899.52|5893.06|5893.06|0
1740753000000|2025-02-28 14:30:00|5895.82|5895.82|5881.24|5881.24|5896.41|5896.41|5877.5|5877.5|0
1740753300000|2025-02-28 14:35:00|5881.5|5881.5|5893.88|5893.88|5896.66|5896.66|5879.89|5879.89|0
1740753600000|2025-02-28 14:40:00|5893.54|5893.54|5897.23|5897.23|5901.83|5901.83|5892.43|5892.43|0
1740753900000|2025-02-28 14:45:00|5897.45|5897.45|5900.5|5900.5|5907.2|5907.2|5895.28|5895.28|0
1740754200000|2025-02-28 14:50:00|5900.31|5900.31|5910|5910|5911.71|5911.71|5900.18|5900.18|0
1740754500000|2025-02-28 14:55:00|5910.12|5910.12|5923.17|5923.17|5923.17|5923.17|5905.39|5905.39|0
1740754800000|2025-02-28 15:00:00|5924.64|5924.64|5919.95|5919.95|5931.35|5931.35|5915.54|5915.54|0
1740755100000|2025-02-28 15:05:00|5919.82|5919.82|5920.83|5920.83|5920.83|5920.83|5913.56|5913.56|0
1740755400000|2025-02-28 15:10:00|5920.04|5920.04|5919.8|5919.8|5923.57|5923.57|5916.52|5916.52|0
1740755700000|2025-02-28 15:15:00|5919.54|5919.54|5910.01|5910.01|5921.92|5921.92|5909.88|5909.88|0
1740756000000|2025-02-28 15:20:00|5910.14|5910.14|5912.42|5912.42|5915.68|5915.68|5909.42|5909.42|0
1740756300000|2025-02-28 15:25:00|5912.47|5912.47|5912.92|5912.92|5915.7|5915.7|5910.68|5910.68|0
1740756600000|2025-02-28 15:30:00|5913.26|5913.26|5916.42|5916.42|5917.73|5917.73|5909.96|5909.96|0
1740756900000|2025-02-28 15:35:00|5916.07|5916.07|5914.45|5914.45|5918.22|5918.22|5911.77|5911.77|0
1740757200000|2025-02-28 15:40:00|5914.25|5914.25|5915.48|5915.48|5918.66|5918.66|5912.26|5912.26|0
1740757500000|2025-02-28 15:45:00|5914.81|5914.81|5914.04|5914.04|5921.35|5921.35|5913.26|5913.26|0
1740757800000|2025-02-28 15:50:00|5914.29|5914.29|5916.39|5916.39|5919.52|5919.52|5913.04|5913.04|0
1740758100000|2025-02-28 15:55:00|5916.16|5916.16|5913.64|5913.64|5916.63|5916.63|5911.79|5911.79|0
1740758400000|2025-02-28 16:00:00|5913.87|5913.87|5919.09|5919.09|5921.01|5921.01|5911.39|5911.39|0
1740758700000|2025-02-28 16:05:00|5918.76|5918.76|5919.71|5919.71|5921.08|5921.08|5916.87|5916.87|0
1740759000000|2025-02-28 16:10:00|5919.44|5919.44|5911.33|5911.33|5922.67|5922.67|5910.76|5910.76|0
1740759300000|2025-02-28 16:15:00|5911.79|5911.79|5913.82|5913.82|5915.6|5915.6|5905.01|5905.01|0
1740759600000|2025-02-28 16:20:00|5914.01|5914.01|5912.55|5912.55|5918.88|5918.88|5911.39|5911.39|0
1740759900000|2025-02-28 16:25:00|5912.48|5912.48|5908.66|5908.66|5915.63|5915.63|5907.81|5907.81|0
1740989700000|2025-03-03 08:15:00|5933.3|5933.3|5923.63|5923.63|5938.5|5938.5|5923.63|5923.63|0
1740990000000|2025-03-03 08:20:00|5924.29|5924.29|5922.72|5922.72|5933.52|5933.52|5922.72|5922.72|0
1740990300000|2025-03-03 08:25:00|5922.94|5922.94|5916.34|5916.34|5924.33|5924.33|5912.42|5912.42|0
1740990600000|2025-03-03 08:30:00|5916.47|5916.47|5907.58|5907.58|5919.59|5919.59|5903.85|5903.85|0
1740990900000|2025-03-03 08:35:00|5907.25|5907.25|5913.55|5913.55|5914.66|5914.66|5905.91|5905.91|0
1740991200000|2025-03-03 08:40:00|5913.82|5913.82|5920.78|5920.78|5921.04|5921.04|5913.82|5913.82|0
1740991500000|2025-03-03 08:45:00|5921.57|5921.57|5915.71|5915.71|5923.03|5923.03|5914.99|5914.99|0
1740991800000|2025-03-03 08:50:00|5915.96|5915.96|5915.24|5915.24|5922.52|5922.52|5915.24|5915.24|0
1740992100000|2025-03-03 08:55:00|5915.7|5915.7|5922.32|5922.32|5923.72|5923.72|5915.59|5915.59|0
1740992400000|2025-03-03 09:00:00|5922.14|5922.14|5928.4|5928.4|5928.4|5928.4|5917.88|5917.88|0
1740992700000|2025-03-03 09:05:00|5930.4|5930.4|5926.52|5926.52|5930.4|5930.4|5924.29|5924.29|0
1740993000000|2025-03-03 09:10:00|5927.63|5927.63|5936.43|5936.43|5936.43|5936.43|5927.63|5927.63|0
1740993300000|2025-03-03 09:15:00|5936.17|5936.17|5936.17|5936.17|5941|5941|5936.11|5936.11|0
1740993600000|2025-03-03 09:20:00|5936.12|5936.12|5930.81|5930.81|5936.24|5936.24|5930.23|5930.23|0
1740993900000|2025-03-03 09:25:00|5931.14|5931.14|5932.44|5932.44|5932.45|5932.45|5927.96|5927.96|0
1740994200000|2025-03-03 09:30:00|5932.89|5932.89|5939.99|5939.99|5940.32|5940.32|5932.89|5932.89|0
1740994500000|2025-03-03 09:35:00|5940.32|5940.32|5936.7|5936.7|5942.06|5942.06|5936.47|5936.47|0
1740994800000|2025-03-03 09:40:00|5936.83|5936.83|5938.3|5938.3|5939.76|5939.76|5934.72|5934.72|0
1740995100000|2025-03-03 09:45:00|5938.25|5938.25|5945.49|5945.49|5946.49|5946.49|5937.79|5937.79|0
1740995400000|2025-03-03 09:50:00|5945.87|5945.87|5946.77|5946.77|5950.11|5950.11|5945.7|5945.7|0
1740995700000|2025-03-03 09:55:00|5946.44|5946.44|5948.01|5948.01|5948.25|5948.25|5944.53|5944.53|0
1740996000000|2025-03-03 10:00:00|5948.7|5948.7|5951.72|5951.72|5955.51|5955.51|5948.7|5948.7|0
1740996300000|2025-03-03 10:05:00|5951.5|5951.5|5956.95|5956.95|5957.42|5957.42|5948.98|5948.98|0
1740996600000|2025-03-03 10:10:00|5956.47|5956.47|5953.21|5953.21|5958.65|5958.65|5951.7|5951.7|0
1740996900000|2025-03-03 10:15:00|5953.43|5953.43|5956.75|5956.75|5957.85|5957.85|5953.43|5953.43|0
1740997200000|2025-03-03 10:20:00|5956.62|5956.62|5956.43|5956.43|5958.09|5958.09|5954.44|5954.44|0
1740997500000|2025-03-03 10:25:00|5956.25|5956.25|5959.12|5959.12|5961.41|5961.41|5955.01|5955.01|0
1740997800000|2025-03-03 10:30:00|5959|5959|5964.59|5964.59|5964.59|5964.59|5956.96|5956.96|0
1740998100000|2025-03-03 10:35:00|5964.85|5964.85|5971.69|5971.69|5971.69|5971.69|5964.59|5964.59|0
1740998400000|2025-03-03 10:40:00|5971.56|5971.56|5976.74|5976.74|5976.74|5976.74|5969.06|5969.06|0
1740998700000|2025-03-03 10:45:00|5976.41|5976.41|5979.52|5979.52|5979.75|5979.75|5973.68|5973.68|0
1740999000000|2025-03-03 10:50:00|5979.79|5979.79|5979.39|5979.39|5984.94|5984.94|5978.65|5978.65|0
1740999300000|2025-03-03 10:55:00|5979.06|5979.06|5977.56|5977.56|5979.06|5979.06|5974.73|5974.73|0
1740999600000|2025-03-03 11:00:00|5978.24|5978.24|5975.1|5975.1|5980.08|5980.08|5973.4|5973.4|0
1740999900000|2025-03-03 11:05:00|5975.43|5975.43|5977.87|5977.87|5977.87|5977.87|5971.59|5971.59|0
1741000200000|2025-03-03 11:10:00|5977.73|5977.73|5976.53|5976.53|5977.73|5977.73|5971.2|5971.2|0
1741000500000|2025-03-03 11:15:00|5975.82|5975.82|5978.02|5978.02|5980.43|5980.43|5975.82|5975.82|0
1741000800000|2025-03-03 11:20:00|5977.89|5977.89|5977.46|5977.46|5977.93|5977.93|5975.75|5975.75|0
1741001100000|2025-03-03 11:25:00|5977.79|5977.79|5983.47|5983.47|5984.44|5984.44|5977.56|5977.56|0
1741001400000|2025-03-03 11:30:00|5983.14|5983.14|5976.81|5976.81|5983.27|5983.27|5976.68|5976.68|0
1741001700000|2025-03-03 11:35:00|5976.95|5976.95|5977.08|5977.08|5978.47|5978.47|5974.19|5974.19|0
1741002000000|2025-03-03 11:40:00|5977.34|5977.34|5978.87|5978.87|5979.46|5979.46|5977.34|5977.34|0
1741002300000|2025-03-03 11:45:00|5978.54|5978.54|5985.88|5985.88|5986.14|5986.14|5978.21|5978.21|0
1741002600000|2025-03-03 11:50:00|5986.21|5986.21|5987.03|5987.03|5987.4|5987.4|5984.48|5984.48|0
1741002900000|2025-03-03 11:55:00|5986.67|5986.67|5989.2|5989.2|5989.66|5989.66|5985.15|5985.15|0
1741003200000|2025-03-03 12:00:00|5989.42|5989.42|5985.24|5985.24|5989.6|5989.6|5984.84|5984.84|0
1741003500000|2025-03-03 12:05:00|5985.46|5985.46|5986.69|5986.69|5987.62|5987.62|5985.25|5985.25|0
1741003800000|2025-03-03 12:10:00|5986.95|5986.95|5989.13|5989.13|5989.68|5989.68|5984.18|5984.18|0
1741004100000|2025-03-03 12:15:00|5989.26|5989.26|5983.83|5983.83|5989.87|5989.87|5983.83|5983.83|0
1741004400000|2025-03-03 12:20:00|5983.58|5983.58|5989.94|5989.94|5989.94|5989.94|5981.83|5981.83|0
1741004700000|2025-03-03 12:25:00|5990.28|5990.28|5990.81|5990.81|5992.15|5992.15|5989.15|5989.15|0
1741005000000|2025-03-03 12:30:00|5991.14|5991.14|5993.25|5993.25|5995.23|5995.23|5989.41|5989.41|0
1741005300000|2025-03-03 12:35:00|5993.31|5993.31|5994.09|5994.09|5995.37|5995.37|5991.56|5991.56|0
1741005600000|2025-03-03 12:40:00|5994.22|5994.22|5999.92|5999.92|6001.72|6001.72|5994.22|5994.22|0
1741005900000|2025-03-03 12:45:00|6000.18|6000.18|6000.5|6000.5|6003.36|6003.36|5999.72|5999.72|0
1741006200000|2025-03-03 12:50:00|6000.83|6000.83|6004.8|6004.8|6004.93|6004.93|5999.46|5999.46|0
1741006500000|2025-03-03 12:55:00|6004.47|6004.47|6006.87|6006.87|6008.49|6008.49|6002.9|6002.9|0
1741006800000|2025-03-03 13:00:00|6006.93|6006.93|6006.9|6006.9|6010.9|6010.9|6005.8|6005.8|0
1741007100000|2025-03-03 13:05:00|6006.35|6006.35|6008.47|6008.47|6010.49|6010.49|6003.94|6003.94|0
1741007400000|2025-03-03 13:10:00|6008.14|6008.14|6007.57|6007.57|6008.88|6008.88|6003.68|6003.68|0
1741007700000|2025-03-03 13:15:00|6007.63|6007.63|6006.61|6006.61|6009.63|6009.63|6006.34|6006.34|0
1741008000000|2025-03-03 13:20:00|6006.74|6006.74|6012.18|6012.18|6012.63|6012.63|6006.57|6006.57|0
1741008300000|2025-03-03 13:25:00|6012.26|6012.26|6011.69|6011.69|6015.05|6015.05|6008.5|6008.5|0
1741008600000|2025-03-03 13:30:00|6011.82|6011.82|6006.4|6006.4|6011.82|6011.82|6003.66|6003.66|0
1741008900000|2025-03-03 13:35:00|6006.07|6006.07|5999.14|5999.14|6006.07|6006.07|5999.14|5999.14|0
1741009200000|2025-03-03 13:40:00|5999.27|5999.27|5994.99|5994.99|6000.01|6000.01|5994.44|5994.44|0
1741009500000|2025-03-03 13:45:00|5994.86|5994.86|5994.92|5994.92|5996.38|5996.38|5989.92|5989.92|0
1741009800000|2025-03-03 13:50:00|5995.25|5995.25|5989.97|5989.97|5995.71|5995.71|5989.77|5989.77|0
1741010100000|2025-03-03 13:55:00|5989.84|5989.84|5988.93|5988.93|5989.84|5989.84|5987.28|5987.28|0
1741010400000|2025-03-03 14:00:00|5988.6|5988.6|5994.05|5994.05|5994.85|5994.85|5987.31|5987.31|0
1741010700000|2025-03-03 14:05:00|5993.72|5993.72|6000.38|6000.38|6000.64|6000.64|5993.53|5993.53|0
1741011000000|2025-03-03 14:10:00|5999.72|5999.72|5996.71|5996.71|6001.63|6001.63|5996.48|5996.48|0
1741011300000|2025-03-03 14:15:00|5997.04|5997.04|5999.32|5999.32|5999.99|5999.99|5997.03|5997.03|0
1741011600000|2025-03-03 14:20:00|5999.45|5999.45|5997.91|5997.91|6000.39|6000.39|5997.49|5997.49|0
1741011900000|2025-03-03 14:25:00|5997.42|5997.42|5992.18|5992.18|5997.42|5997.42|5989.97|5989.97|0
1741012200000|2025-03-03 14:30:00|5992.45|5992.45|6007.41|6007.41|6009.23|6009.23|5991.92|5991.92|0
1741012500000|2025-03-03 14:35:00|6007.07|6007.07|6005.61|6005.61|6013.68|6013.68|6002.32|6002.32|0
1741012800000|2025-03-03 14:40:00|6005.35|6005.35|5993.89|5993.89|6006.12|6006.12|5987.98|5987.98|0
1741013100000|2025-03-03 14:45:00|5994.54|5994.54|6005.59|6005.59|6007.96|6007.96|5992.33|5992.33|0
1741013400000|2025-03-03 14:50:00|6005.71|6005.71|5998.42|5998.42|6007.78|6007.78|5994.44|5994.44|0
1741013700000|2025-03-03 14:55:00|5998.67|5998.67|5996.68|5996.68|6000.39|6000.39|5992.89|5992.89|0
1741014000000|2025-03-03 15:00:00|5997.34|5997.34|5998.48|5998.48|6000.06|6000.06|5981.59|5981.59|0
1741014300000|2025-03-03 15:05:00|5999.34|5999.34|5992.4|5992.4|5999.34|5999.34|5991.9|5991.9|0
1741014600000|2025-03-03 15:10:00|5992.27|5992.27|5993.75|5993.75|6004.89|6004.89|5990.85|5990.85|0
1741014900000|2025-03-03 15:15:00|5993.62|5993.62|6000.15|6000.15|6001.85|6001.85|5993.62|5993.62|0
1741015200000|2025-03-03 15:20:00|5999.89|5999.89|6012.03|6012.03|6014.7|6014.7|5999.82|5999.82|0
1741015500000|2025-03-03 15:25:00|6012.16|6012.16|6016.24|6016.24|6016.58|6016.58|6010.52|6010.52|0
1741015800000|2025-03-03 15:30:00|6015.99|6015.99|6016.57|6016.57|6018.99|6018.99|6013.02|6013.02|0
1741016100000|2025-03-03 15:35:00|6015.91|6015.91|6013.21|6013.21|6016.28|6016.28|6009.68|6009.68|0
1741016400000|2025-03-03 15:40:00|6012.55|6012.55|6023.43|6023.43|6023.43|6023.43|6010.72|6010.72|0
1741016700000|2025-03-03 15:45:00|6023.1|6023.1|6022.79|6022.79|6025.14|6025.14|6018.57|6018.57|0
1741017000000|2025-03-03 15:50:00|6022.92|6022.92|6025.74|6025.74|6030.15|6030.15|6021.34|6021.34|0
1741017300000|2025-03-03 15:55:00|6025.87|6025.87|6027.27|6027.27|6030.27|6030.27|6024.44|6024.44|0
1741017600000|2025-03-03 16:00:00|6028.69|6028.69|6024.41|6024.41|6035.8|6035.8|6021.49|6021.49|0
1741017900000|2025-03-03 16:05:00|6025.08|6025.08|6019.98|6019.98|6025.91|6025.91|6018.69|6018.69|0
1741018200000|2025-03-03 16:10:00|6020.42|6020.42|6012.25|6012.25|6022.26|6022.26|6006.68|6006.68|0
1741018500000|2025-03-03 16:15:00|6012.13|6012.13|5998.97|5998.97|6012.13|6012.13|5997.34|5997.34|0
1741018800000|2025-03-03 16:20:00|5999.19|5999.19|5996.33|5996.33|6000.27|6000.27|5994.85|5994.85|0
1741019100000|2025-03-03 16:25:00|5996.01|5996.01|5991.33|5991.33|5996.45|5996.45|5988.13|5988.13|0
1741076100000|2025-03-04 08:15:00|5925.74|5925.74|5913.55|5913.55|5926.3|5926.3|5911.82|5911.82|0
1741076400000|2025-03-04 08:20:00|5913.41|5913.41|5924.89|5924.89|5927.48|5927.48|5913.41|5913.41|0
1741076700000|2025-03-04 08:25:00|5923.79|5923.79|5927.03|5927.03|5930.11|5930.11|5920.1|5920.1|0
1741077000000|2025-03-04 08:30:00|5927.35|5927.35|5916.19|5916.19|5934.63|5934.63|5915.5|5915.5|0
1741077300000|2025-03-04 08:35:00|5916.06|5916.06|5920.13|5920.13|5923.91|5923.91|5914.78|5914.78|0
1741077600000|2025-03-04 08:40:00|5920|5920|5912.37|5912.37|5920.19|5920.19|5910.52|5910.52|0
1741077900000|2025-03-04 08:45:00|5912.23|5912.23|5899.42|5899.42|5912.23|5912.23|5899.02|5899.02|0
1741078200000|2025-03-04 08:50:00|5898.31|5898.31|5898.24|5898.24|5899.87|5899.87|5894.78|5894.78|0
1741078500000|2025-03-04 08:55:00|5898.37|5898.37|5909.43|5909.43|5913.15|5913.15|5898.37|5898.37|0
1741078800000|2025-03-04 09:00:00|5907.43|5907.43|5923.75|5923.75|5926.3|5926.3|5905.31|5905.31|0
1741079100000|2025-03-04 09:05:00|5924.74|5924.74|5925.76|5925.76|5927.89|5927.89|5923.27|5923.27|0
1741079400000|2025-03-04 09:10:00|5925.82|5925.82|5920.42|5920.42|5930.85|5930.85|5917.76|5917.76|0
1741079700000|2025-03-04 09:15:00|5920.76|5920.76|5924.26|5924.26|5924.26|5924.26|5915.85|5915.85|0
1741080000000|2025-03-04 09:20:00|5924.72|5924.72|5933.95|5933.95|5934.35|5934.35|5924.17|5924.17|0
1741080300000|2025-03-04 09:25:00|5933.62|5933.62|5936.66|5936.66|5938.32|5938.32|5933.12|5933.12|0
1741080600000|2025-03-04 09:30:00|5936.84|5936.84|5934.61|5934.61|5936.84|5936.84|5931.47|5931.47|0
1741080900000|2025-03-04 09:35:00|5933.94|5933.94|5927.77|5927.77|5934.12|5934.12|5927.77|5927.77|0
1741081200000|2025-03-04 09:40:00|5927.64|5927.64|5920.76|5920.76|5927.64|5927.64|5918.13|5918.13|0
1741081500000|2025-03-04 09:45:00|5920.09|5920.09|5917.91|5917.91|5921.1|5921.1|5916.6|5916.6|0
1741081800000|2025-03-04 09:50:00|5918.17|5918.17|5902.91|5902.91|5918.17|5918.17|5899.89|5899.89|0
1741082100000|2025-03-04 09:55:00|5903.58|5903.58|5898.18|5898.18|5908.08|5908.08|5897.46|5897.46|0
1741082400000|2025-03-04 10:00:00|5897.12|5897.12|5895.42|5895.42|5897.12|5897.12|5882.69|5882.69|0
1741082700000|2025-03-04 10:05:00|5895.09|5895.09|5892.47|5892.47|5897.41|5897.41|5891.71|5891.71|0
1741083000000|2025-03-04 10:10:00|5892.8|5892.8|5895.96|5895.96|5896.29|5896.29|5892.19|5892.19|0
1741083300000|2025-03-04 10:15:00|5896.21|5896.21|5899.64|5899.64|5901.73|5901.73|5895.55|5895.55|0
1741083600000|2025-03-04 10:20:00|5900.63|5900.63|5889.03|5889.03|5900.63|5900.63|5889.03|5889.03|0
1741083900000|2025-03-04 10:25:00|5888.78|5888.78|5886.35|5886.35|5893.47|5893.47|5886.1|5886.1|0
1741084200000|2025-03-04 10:30:00|5885.35|5885.35|5870.48|5870.48|5887.83|5887.83|5868.29|5868.29|0
1741084500000|2025-03-04 10:35:00|5870.09|5870.09|5879.01|5879.01|5880.27|5880.27|5867.86|5867.86|0
1741084800000|2025-03-04 10:40:00|5879.34|5879.34|5887.5|5887.5|5892.63|5892.63|5879.16|5879.16|0
1741085100000|2025-03-04 10:45:00|5887.37|5887.37|5895.14|5895.14|5895.81|5895.81|5887.24|5887.24|0
1741085400000|2025-03-04 10:50:00|5895.47|5895.47|5896.31|5896.31|5897.82|5897.82|5891.43|5891.43|0
1741085700000|2025-03-04 10:55:00|5897.31|5897.31|5896.58|5896.58|5900.5|5900.5|5896.4|5896.4|0
1741086000000|2025-03-04 11:00:00|5896.4|5896.4|5890.29|5890.29|5896.73|5896.73|5889.07|5889.07|0
1741086300000|2025-03-04 11:05:00|5890.51|5890.51|5892.7|5892.7|5894.32|5894.32|5890.51|5890.51|0
1741086600000|2025-03-04 11:10:00|5892.84|5892.84|5893.69|5893.69|5894.63|5894.63|5891.64|5891.64|0
1741086900000|2025-03-04 11:15:00|5893.36|5893.36|5885.8|5885.8|5893.36|5893.36|5885.76|5885.76|0
1741087200000|2025-03-04 11:20:00|5885.35|5885.35|5883.29|5883.29|5889.23|5889.23|5883.22|5883.22|0
1741087500000|2025-03-04 11:25:00|5883.16|5883.16|5883.32|5883.32|5886.51|5886.51|5883.02|5883.02|0
1741087800000|2025-03-04 11:30:00|5883.19|5883.19|5874.72|5874.72|5887.86|5887.86|5872.38|5872.38|0
1741088100000|2025-03-04 11:35:00|5875.38|5875.38|5871.33|5871.33|5875.56|5875.56|5867.37|5867.37|0
1741088400000|2025-03-04 11:40:00|5872.05|5872.05|5879.31|5879.31|5880.56|5880.56|5872.05|5872.05|0
1741088700000|2025-03-04 11:45:00|5879.04|5879.04|5875.32|5875.32|5882|5882|5875.32|5875.32|0
1741089000000|2025-03-04 11:50:00|5875.33|5875.33|5875.74|5875.74|5879.28|5879.28|5872.2|5872.2|0
1741089300000|2025-03-04 11:55:00|5875.42|5875.42|5870.04|5870.04|5875.42|5875.42|5869.65|5869.65|0
1741089600000|2025-03-04 12:00:00|5869.82|5869.82|5867.65|5867.65|5874.11|5874.11|5862.73|5862.73|0
1741089900000|2025-03-04 12:05:00|5868.37|5868.37|5864.37|5864.37|5871.04|5871.04|5864.37|5864.37|0
1741090200000|2025-03-04 12:10:00|5864.03|5864.03|5863.84|5863.84|5868.33|5868.33|5861.83|5861.83|0
1741090500000|2025-03-04 12:15:00|5864.17|5864.17|5865.88|5865.88|5867.58|5867.58|5864.17|5864.17|0
1741090800000|2025-03-04 12:20:00|5865.55|5865.55|5859.43|5859.43|5865.55|5865.55|5855.03|5855.03|0
1741091100000|2025-03-04 12:25:00|5860.02|5860.02|5860.96|5860.96|5865.18|5865.18|5860.02|5860.02|0
1741091400000|2025-03-04 12:30:00|5860.77|5860.77|5859.5|5859.5|5862.75|5862.75|5858.33|5858.33|0
1741091700000|2025-03-04 12:35:00|5859.23|5859.23|5854.97|5854.97|5861.07|5861.07|5853.48|5853.48|0
1741092000000|2025-03-04 12:40:00|5855.24|5855.24|5855|5855|5857.65|5857.65|5852.42|5852.42|0
1741092300000|2025-03-04 12:45:00|5854.87|5854.87|5856.09|5856.09|5861.03|5861.03|5853.84|5853.84|0
1741092600000|2025-03-04 12:50:00|5856.36|5856.36|5850.37|5850.37|5857.89|5857.89|5850.04|5850.04|0
1741092900000|2025-03-04 12:55:00|5850.14|5850.14|5851.58|5851.58|5853.24|5853.24|5849.64|5849.64|0
1741093200000|2025-03-04 13:00:00|5851.85|5851.85|5850.74|5850.74|5853.79|5853.79|5849.43|5849.43|0
1741093500000|2025-03-04 13:05:00|5850.52|5850.52|5848.14|5848.14|5856.66|5856.66|5848.14|5848.14|0
1741093800000|2025-03-04 13:10:00|5847.48|5847.48|5845.53|5845.53|5848.43|5848.43|5844.32|5844.32|0
1741094100000|2025-03-04 13:15:00|5845.66|5845.66|5844.59|5844.59|5849.03|5849.03|5844|5844|0
1741094400000|2025-03-04 13:20:00|5844.26|5844.26|5850.93|5850.93|5851.32|5851.32|5843.99|5843.99|0
1741094700000|2025-03-04 13:25:00|5851.26|5851.26|5850.14|5850.14|5853.55|5853.55|5848.54|5848.54|0
1741095000000|2025-03-04 13:30:00|5850.27|5850.27|5842.59|5842.59|5850.74|5850.74|5840.76|5840.76|0
1741095300000|2025-03-04 13:35:00|5842.86|5842.86|5842.88|5842.88|5847.06|5847.06|5841.51|5841.51|0
1741095600000|2025-03-04 13:40:00|5842.54|5842.54|5843.98|5843.98|5846.45|5846.45|5840.33|5840.33|0
1741095900000|2025-03-04 13:45:00|5843.65|5843.65|5840.42|5840.42|5844.03|5844.03|5837.88|5837.88|0
1741096200000|2025-03-04 13:50:00|5840.19|5840.19|5833.29|5833.29|5840.66|5840.66|5830.22|5830.22|0
1741096500000|2025-03-04 13:55:00|5833.15|5833.15|5825.93|5825.93|5833.82|5833.82|5825.65|5825.65|0
1741096800000|2025-03-04 14:00:00|5825.8|5825.8|5833.96|5833.96|5838.87|5838.87|5825.8|5825.8|0
1741097100000|2025-03-04 14:05:00|5833.62|5833.62|5847.13|5847.13|5847.62|5847.62|5833.62|5833.62|0
1741097400000|2025-03-04 14:10:00|5847.99|5847.99|5846.11|5846.11|5850.77|5850.77|5845.95|5845.95|0
1741097700000|2025-03-04 14:15:00|5845.78|5845.78|5842.27|5842.27|5849.35|5849.35|5842.27|5842.27|0
1741098000000|2025-03-04 14:20:00|5841.96|5841.96|5847.31|5847.31|5847.89|5847.89|5838.61|5838.61|0
1741098300000|2025-03-04 14:25:00|5847.69|5847.69|5856.54|5856.54|5859.24|5859.24|5846.78|5846.78|0
1741098600000|2025-03-04 14:30:00|5855.65|5855.65|5842.83|5842.83|5858.14|5858.14|5841.18|5841.18|0
1741098900000|2025-03-04 14:35:00|5844.23|5844.23|5850.82|5850.82|5859.04|5859.04|5843.83|5843.83|0
1741099200000|2025-03-04 14:40:00|5850.63|5850.63|5849.8|5849.8|5858.85|5858.85|5843.43|5843.43|0
1741099500000|2025-03-04 14:45:00|5849.54|5849.54|5844.37|5844.37|5854.31|5854.31|5843.44|5843.44|0
1741099800000|2025-03-04 14:50:00|5844.71|5844.71|5842.18|5842.18|5850.79|5850.79|5836.83|5836.83|0
1741100100000|2025-03-04 14:55:00|5842.31|5842.31|5843.32|5843.32|5845.02|5845.02|5832.12|5832.12|0
1741100400000|2025-03-04 15:00:00|5843.19|5843.19|5832.46|5832.46|5843.45|5843.45|5824.71|5824.71|0
1741100700000|2025-03-04 15:05:00|5832.79|5832.79|5824.13|5824.13|5837.92|5837.92|5823.11|5823.11|0
1741101000000|2025-03-04 15:10:00|5824|5824|5825.03|5825.03|5828.18|5828.18|5814.59|5814.59|0
1741101300000|2025-03-04 15:15:00|5824.63|5824.63|5800.23|5800.23|5824.76|5824.76|5799.55|5799.55|0
1741101600000|2025-03-04 15:20:00|5800.57|5800.57|5800.95|5800.95|5806.46|5806.46|5797.4|5797.4|0
1741101900000|2025-03-04 15:25:00|5800.62|5800.62|5805.54|5805.54|5810.59|5810.59|5797.74|5797.74|0
1741102200000|2025-03-04 15:30:00|5805.41|5805.41|5811.73|5811.73|5818.3|5818.3|5804.75|5804.75|0
1741102500000|2025-03-04 15:35:00|5811.4|5811.4|5816.19|5816.19|5828.72|5828.72|5811.4|5811.4|0
1741102800000|2025-03-04 15:40:00|5815.39|5815.39|5820.25|5820.25|5823.19|5823.19|5814.13|5814.13|0
1741103100000|2025-03-04 15:45:00|5820.51|5820.51|5827.46|5827.46|5831.39|5831.39|5820.51|5820.51|0
1741103400000|2025-03-04 15:50:00|5827.4|5827.4|5817.11|5817.11|5830.22|5830.22|5814.94|5814.94|0
1741103700000|2025-03-04 15:55:00|5816.98|5816.98|5817|5817|5819.65|5819.65|5813.48|5813.48|0
1741104000000|2025-03-04 16:00:00|5815.2|5815.2|5814.77|5814.77|5821.07|5821.07|5810.37|5810.37|0
1741104300000|2025-03-04 16:05:00|5814.73|5814.73|5818.17|5818.17|5824.85|5824.85|5814.27|5814.27|0
1741104600000|2025-03-04 16:10:00|5818.3|5818.3|5826.29|5826.29|5827.72|5827.72|5815.98|5815.98|0
1741104900000|2025-03-04 16:15:00|5826.51|5826.51|5818.34|5818.34|5828.92|5828.92|5817.33|5817.33|0
1741105200000|2025-03-04 16:20:00|5818.01|5818.01|5808.79|5808.79|5824.4|5824.4|5808.17|5808.17|0
1741105500000|2025-03-04 16:25:00|5809.13|5809.13|5805.58|5805.58|5809.6|5809.6|5798.99|5798.99|0
1741162500000|2025-03-05 08:15:00|5942.62|5942.62|5940.01|5940.01|5950.1|5950.1|5938.57|5938.57|0
1741162800000|2025-03-05 08:20:00|5940.46|5940.46|5939.18|5939.18|5940.82|5940.82|5935.56|5935.56|0
1741163100000|2025-03-05 08:25:00|5939|5939|5932.24|5932.24|5939|5939|5928.96|5928.96|0
1741163400000|2025-03-05 08:30:00|5932.47|5932.47|5929.15|5929.15|5935.72|5935.72|5928.71|5928.71|0
1741163700000|2025-03-05 08:35:00|5928.81|5928.81|5931.57|5931.57|5934.44|5934.44|5928.68|5928.68|0
1741164000000|2025-03-05 08:40:00|5931.39|5931.39|5934.6|5934.6|5934.97|5934.97|5930.11|5930.11|0
1741164300000|2025-03-05 08:45:00|5934.27|5934.27|5929.04|5929.04|5935.86|5935.86|5925.55|5925.55|0
1741164600000|2025-03-05 08:50:00|5929.17|5929.17|5914.87|5914.87|5929.51|5929.51|5914.35|5914.35|0
1741164900000|2025-03-05 08:55:00|5915.32|5915.32|5910.82|5910.82|5916.93|5916.93|5908.32|5908.32|0
1741165200000|2025-03-05 09:00:00|5910.76|5910.76|5908.29|5908.29|5912.67|5912.67|5907.46|5907.46|0
1741165500000|2025-03-05 09:05:00|5908.62|5908.62|5909.56|5909.56|5910.31|5910.31|5904.02|5904.02|0
1741165800000|2025-03-05 09:10:00|5909.5|5909.5|5908.17|5908.17|5910.87|5910.87|5906.51|5906.51|0
1741166100000|2025-03-05 09:15:00|5908.3|5908.3|5909.59|5909.59|5909.78|5909.78|5896.03|5896.03|0
1741166400000|2025-03-05 09:20:00|5909.86|5909.86|5918.4|5918.4|5918.4|5918.4|5908.66|5908.66|0
1741166700000|2025-03-05 09:25:00|5918.67|5918.67|5920.91|5920.91|5924.39|5924.39|5918.67|5918.67|0
1741167000000|2025-03-05 09:30:00|5921.52|5921.52|5923.11|5923.11|5923.11|5923.11|5916.68|5916.68|0
1741167300000|2025-03-05 09:35:00|5922.77|5922.77|5925.62|5925.62|5925.62|5925.62|5920.26|5920.26|0
1741167600000|2025-03-05 09:40:00|5925.81|5925.81|5928.06|5928.06|5929.44|5929.44|5923.14|5923.14|0
1741167900000|2025-03-05 09:45:00|5927.93|5927.93|5931.64|5931.64|5932.17|5932.17|5925.52|5925.52|0
1741168200000|2025-03-05 09:50:00|5931.51|5931.51|5925.01|5925.01|5933.83|5933.83|5925.01|5925.01|0
1741168500000|2025-03-05 09:55:00|5924.81|5924.81|5923.59|5923.59|5926.77|5926.77|5922.91|5922.91|0
1741168800000|2025-03-05 10:00:00|5923.78|5923.78|5931.86|5931.86|5932.38|5932.38|5921.79|5921.79|0
1741169100000|2025-03-05 10:05:00|5931.73|5931.73|5932.21|5932.21|5935.37|5935.37|5930.85|5930.85|0
1741169400000|2025-03-05 10:10:00|5931.89|5931.89|5929.17|5929.17|5933.99|5933.99|5929.17|5929.17|0
1741169700000|2025-03-05 10:15:00|5929.3|5929.3|5927.71|5927.71|5929.74|5929.74|5922.19|5922.19|0
1741170000000|2025-03-05 10:20:00|5927.58|5927.58|5923.77|5923.77|5927.58|5927.58|5922.19|5922.19|0
1741170300000|2025-03-05 10:25:00|5924.1|5924.1|5919.4|5919.4|5925.59|5925.59|5917.28|5917.28|0
1741170600000|2025-03-05 10:30:00|5919.63|5919.63|5921.96|5921.96|5923.81|5923.81|5919.63|5919.63|0
1741170900000|2025-03-05 10:35:00|5921.82|5921.82|5929.27|5929.27|5929.27|5929.27|5921.77|5921.77|0
1741171200000|2025-03-05 10:40:00|5929.24|5929.24|5934.61|5934.61|5935.71|5935.71|5929.21|5929.21|0
1741171500000|2025-03-05 10:45:00|5933.68|5933.68|5933.66|5933.66|5939.77|5939.77|5931.6|5931.6|0
1741171800000|2025-03-05 10:50:00|5933.53|5933.53|5929.31|5929.31|5934.9|5934.9|5926.51|5926.51|0
1741172100000|2025-03-05 10:55:00|5927.33|5927.33|5921.06|5921.06|5927.33|5927.33|5919.75|5919.75|0
1741172400000|2025-03-05 11:00:00|5921.72|5921.72|5921.66|5921.66|5923.71|5923.71|5919.63|5919.63|0
1741172700000|2025-03-05 11:05:00|5922.01|5922.01|5920.19|5920.19|5922.45|5922.45|5918.37|5918.37|0
1741173000000|2025-03-05 11:10:00|5920.32|5920.32|5920.37|5920.37|5921.86|5921.86|5916.78|5916.78|0
1741173300000|2025-03-05 11:15:00|5921.09|5921.09|5917.91|5917.91|5921.67|5921.67|5917.35|5917.35|0
1741173600000|2025-03-05 11:20:00|5917.95|5917.95|5917.17|5917.17|5921.86|5921.86|5916.74|5916.74|0
1741173900000|2025-03-05 11:25:00|5917.31|5917.31|5916.54|5916.54|5918.46|5918.46|5915.28|5915.28|0
1741174200000|2025-03-05 11:30:00|5916.99|5916.99|5921.8|5921.8|5922.68|5922.68|5916.53|5916.53|0
1741174500000|2025-03-05 11:35:00|5921.61|5921.61|5926.74|5926.74|5927.21|5927.21|5920.39|5920.39|0
1741174800000|2025-03-05 11:40:00|5926.52|5926.52|5927.45|5927.45|5930.46|5930.46|5925.22|5925.22|0
1741175100000|2025-03-05 11:45:00|5927.11|5927.11|5933.39|5933.39|5933.39|5933.39|5926.72|5926.72|0
1741175400000|2025-03-05 11:50:00|5933.86|5933.86|5928.53|5928.53|5934.91|5934.91|5928.29|5928.29|0
1741175700000|2025-03-05 11:55:00|5928.47|5928.47|5932.7|5932.7|5934.09|5934.09|5927.81|5927.81|0
1741176000000|2025-03-05 12:00:00|5932.66|5932.66|5933.92|5933.92|5934.86|5934.86|5930.26|5930.26|0
1741176300000|2025-03-05 12:05:00|5934.91|5934.91|5930.14|5930.14|5935.8|5935.8|5930.14|5930.14|0
1741176600000|2025-03-05 12:10:00|5930.02|5930.02|5934.71|5934.71|5935.03|5935.03|5930.02|5930.02|0
1741176900000|2025-03-05 12:15:00|5934.58|5934.58|5930.9|5930.9|5937.73|5937.73|5930.57|5930.57|0
1741177200000|2025-03-05 12:20:00|5931.03|5931.03|5932.56|5932.56|5934.37|5934.37|5928.7|5928.7|0
1741177500000|2025-03-05 12:25:00|5931.76|5931.76|5933.77|5933.77|5933.9|5933.9|5931.29|5931.29|0
1741177800000|2025-03-05 12:30:00|5934.1|5934.1|5943.32|5943.32|5944.18|5944.18|5933.23|5933.23|0
1741178100000|2025-03-05 12:35:00|5944.43|5944.43|5945.79|5945.79|5949.27|5949.27|5944.43|5944.43|0
1741178400000|2025-03-05 12:40:00|5945.92|5945.92|5944.54|5944.54|5948.63|5948.63|5944.54|5944.54|0
1741178700000|2025-03-05 12:45:00|5944.67|5944.67|5944.6|5944.6|5947.51|5947.51|5944.6|5944.6|0
1741179000000|2025-03-05 12:50:00|5944.93|5944.93|5948.59|5948.59|5951.15|5951.15|5944.88|5944.88|0
1741179300000|2025-03-05 12:55:00|5949.05|5949.05|5940.82|5940.82|5950.36|5950.36|5940.82|5940.82|0
1741179600000|2025-03-05 13:00:00|5941.28|5941.28|5947.48|5947.48|5947.48|5947.48|5938.86|5938.86|0
1741179900000|2025-03-05 13:05:00|5947.81|5947.81|5953.38|5953.38|5953.38|5953.38|5943.2|5943.2|0
1741180200000|2025-03-05 13:10:00|5953.64|5953.64|5947.89|5947.89|5954.29|5954.29|5947.37|5947.37|0
1741180500000|2025-03-05 13:15:00|5947.76|5947.76|5935.85|5935.85|5947.76|5947.76|5935.3|5935.3|0
1741180800000|2025-03-05 13:20:00|5934.93|5934.93|5932.33|5932.33|5937.38|5937.38|5929.63|5929.63|0
1741181100000|2025-03-05 13:25:00|5931.67|5931.67|5922.06|5922.06|5931.67|5931.67|5921.81|5921.81|0
1741181400000|2025-03-05 13:30:00|5922.24|5922.24|5926.3|5926.3|5927.23|5927.23|5921.13|5921.13|0
1741181700000|2025-03-05 13:35:00|5926.49|5926.49|5933.93|5933.93|5934.05|5934.05|5923.55|5923.55|0
1741182000000|2025-03-05 13:40:00|5933.59|5933.59|5942.15|5942.15|5942.76|5942.76|5933.59|5933.59|0
1741182300000|2025-03-05 13:45:00|5942.48|5942.48|5936.1|5936.1|5942.48|5942.48|5930.45|5930.45|0
1741182600000|2025-03-05 13:50:00|5935.77|5935.77|5934.14|5934.14|5936.95|5936.95|5933.92|5933.92|0
1741182900000|2025-03-05 13:55:00|5934.09|5934.09|5931.67|5931.67|5936.52|5936.52|5929.15|5929.15|0
1741183200000|2025-03-05 14:00:00|5931.86|5931.86|5927.18|5927.18|5931.86|5931.86|5927.09|5927.09|0
1741183500000|2025-03-05 14:05:00|5926.84|5926.84|5922.55|5922.55|5927.93|5927.93|5922.43|5922.43|0
1741183800000|2025-03-05 14:10:00|5922.21|5922.21|5927.66|5927.66|5927.66|5927.66|5915.55|5915.55|0
1741184100000|2025-03-05 14:15:00|5927.99|5927.99|5924.85|5924.85|5931.98|5931.98|5924.85|5924.85|0
1741184400000|2025-03-05 14:20:00|5924.59|5924.59|5913.82|5913.82|5927.38|5927.38|5913.82|5913.82|0
1741184700000|2025-03-05 14:25:00|5913.43|5913.43|5914.35|5914.35|5915.77|5915.77|5909.82|5909.82|0
1741185000000|2025-03-05 14:30:00|5914.61|5914.61|5906.32|5906.32|5927.19|5927.19|5898.43|5898.43|0
1741185300000|2025-03-05 14:35:00|5906.65|5906.65|5902.9|5902.9|5908.5|5908.5|5890|5890|0
1741185600000|2025-03-05 14:40:00|5902.68|5902.68|5920.19|5920.19|5931.17|5931.17|5902.68|5902.68|0
1741185900000|2025-03-05 14:45:00|5920.05|5920.05|5905.11|5905.11|5922.83|5922.83|5903.64|5903.64|0
1741186200000|2025-03-05 14:50:00|5904.85|5904.85|5920.02|5920.02|5924.35|5924.35|5904.65|5904.65|0
1741186500000|2025-03-05 14:55:00|5920.15|5920.15|5920.29|5920.29|5927.19|5927.19|5903.96|5903.96|0
1741186800000|2025-03-05 15:00:00|5920.8|5920.8|5935.65|5935.65|5938.05|5938.05|5920.3|5920.3|0
1741187100000|2025-03-05 15:05:00|5935.46|5935.46|5947.96|5947.96|5951.15|5951.15|5935.46|5935.46|0
1741187400000|2025-03-05 15:10:00|5947.5|5947.5|5945.33|5945.33|5953.15|5953.15|5941.8|5941.8|0
1741187700000|2025-03-05 15:15:00|5945.64|5945.64|5930.7|5930.7|5948.13|5948.13|5927.21|5927.21|0
1741188000000|2025-03-05 15:20:00|5930.89|5930.89|5919.77|5919.77|5931.04|5931.04|5919.77|5919.77|0
1741188300000|2025-03-05 15:25:00|5919.32|5919.32|5920.58|5920.58|5928.93|5928.93|5918.37|5918.37|0
1741188600000|2025-03-05 15:30:00|5921.24|5921.24|5929.36|5929.36|5933.2|5933.2|5918.12|5918.12|0
1741188900000|2025-03-05 15:35:00|5928.69|5928.69|5938.41|5938.41|5939.49|5939.49|5926.79|5926.79|0
1741189200000|2025-03-05 15:40:00|5938.59|5938.59|5936.03|5936.03|5938.91|5938.91|5928.71|5928.71|0
1741189500000|2025-03-05 15:45:00|5936.25|5936.25|5933.1|5933.1|5941.5|5941.5|5930.81|5930.81|0
1741189800000|2025-03-05 15:50:00|5932.77|5932.77|5929.02|5929.02|5934.44|5934.44|5925.61|5925.61|0
1741190100000|2025-03-05 15:55:00|5929.56|5929.56|5919.34|5919.34|5930.24|5930.24|5916.82|5916.82|0
1741190400000|2025-03-05 16:00:00|5919.01|5919.01|5920.55|5920.55|5920.55|5920.55|5913.81|5913.81|0
1741190700000|2025-03-05 16:05:00|5920.68|5920.68|5931.97|5931.97|5935.3|5935.3|5919.49|5919.49|0
1741191000000|2025-03-05 16:10:00|5932.3|5932.3|5930.18|5930.18|5932.49|5932.49|5924.68|5924.68|0
1741191300000|2025-03-05 16:15:00|5930.96|5930.96|5924.59|5924.59|5932.91|5932.91|5922.71|5922.71|0
1741191600000|2025-03-05 16:20:00|5924.9|5924.9|5920.06|5920.06|5926.75|5926.75|5918.38|5918.38|0
1741191900000|2025-03-05 16:25:00|5920.39|5920.39|5914.63|5914.63|5921.81|5921.81|5910.69|5910.69|0
1741248900000|2025-03-06 08:15:00|5837.74|5837.74|5831.9|5831.9|5837.91|5837.91|5826.95|5826.95|0
1741249200000|2025-03-06 08:20:00|5832.23|5832.23|5821.39|5821.39|5834.44|5834.44|5820.81|5820.81|0
1741249500000|2025-03-06 08:25:00|5819.93|5819.93|5822.25|5822.25|5827.03|5827.03|5816.44|5816.44|0
1741249800000|2025-03-06 08:30:00|5821.21|5821.21|5799.53|5799.53|5821.21|5821.21|5798.74|5798.74|0
1741250100000|2025-03-06 08:35:00|5800.52|5800.52|5797.38|5797.38|5807.12|5807.12|5795.67|5795.67|0
1741250400000|2025-03-06 08:40:00|5797.82|5797.82|5788.15|5788.15|5801.46|5801.46|5788.15|5788.15|0
1741250700000|2025-03-06 08:45:00|5786.62|5786.62|5778.92|5778.92|5786.62|5786.62|5775.01|5775.01|0
1741251000000|2025-03-06 08:50:00|5778.53|5778.53|5782|5782|5784.89|5784.89|5772.63|5772.63|0
1741251300000|2025-03-06 08:55:00|5781.82|5781.82|5762.52|5762.52|5784.82|5784.82|5761.33|5761.33|0
1741251600000|2025-03-06 09:00:00|5761.67|5761.67|5763.25|5763.25|5769.6|5769.6|5753.11|5753.11|0
1741251900000|2025-03-06 09:05:00|5763.58|5763.58|5760.57|5760.57|5767.88|5767.88|5760.57|5760.57|0
1741252200000|2025-03-06 09:10:00|5760.76|5760.76|5754.07|5754.07|5764.88|5764.88|5754.07|5754.07|0
1741252500000|2025-03-06 09:15:00|5753.94|5753.94|5745.05|5745.05|5760.27|5760.27|5744.82|5744.82|0
1741252800000|2025-03-06 09:20:00|5745.38|5745.38|5747.3|5747.3|5754.12|5754.12|5741.27|5741.27|0
1741253100000|2025-03-06 09:25:00|5746.63|5746.63|5733.26|5733.26|5746.63|5746.63|5733.15|5733.15|0
1741253400000|2025-03-06 09:30:00|5733.13|5733.13|5732.99|5732.99|5736.9|5736.9|5723.19|5723.19|0
1741253700000|2025-03-06 09:35:00|5731.97|5731.97|5724.99|5724.99|5734.26|5734.26|5724.99|5724.99|0
1741254000000|2025-03-06 09:40:00|5725.98|5725.98|5743.49|5743.49|5743.49|5743.49|5722.84|5722.84|0
1741254300000|2025-03-06 09:45:00|5745.28|5745.28|5741|5741|5752.25|5752.25|5739.81|5739.81|0
1741254600000|2025-03-06 09:50:00|5741.19|5741.19|5733.92|5733.92|5742.71|5742.71|5733.39|5733.39|0
1741254900000|2025-03-06 09:55:00|5733.48|5733.48|5728.24|5728.24|5734.08|5734.08|5727.61|5727.61|0
1741255200000|2025-03-06 10:00:00|5728.57|5728.57|5736.15|5736.15|5737.21|5737.21|5723.09|5723.09|0
1741255500000|2025-03-06 10:05:00|5735.96|5735.96|5731.16|5731.16|5736.68|5736.68|5730.45|5730.45|0
1741255800000|2025-03-06 10:10:00|5731.49|5731.49|5737.24|5737.24|5739.72|5739.72|5731.29|5731.29|0
1741256100000|2025-03-06 10:15:00|5737.11|5737.11|5755.82|5755.82|5755.82|5755.82|5737.11|5737.11|0
1741256400000|2025-03-06 10:20:00|5755.69|5755.69|5753.64|5753.64|5756.66|5756.66|5752.55|5752.55|0
1741256700000|2025-03-06 10:25:00|5753.3|5753.3|5756.45|5756.45|5756.45|5756.45|5751.95|5751.95|0
1741257000000|2025-03-06 10:30:00|5756.12|5756.12|5756.45|5756.45|5760.92|5760.92|5754.33|5754.33|0
1741257300000|2025-03-06 10:35:00|5756.58|5756.58|5757.76|5757.76|5761.04|5761.04|5754.44|5754.44|0
1741257600000|2025-03-06 10:40:00|5757.49|5757.49|5751.43|5751.43|5762.93|5762.93|5750.41|5750.41|0
1741257900000|2025-03-06 10:45:00|5751.62|5751.62|5749.81|5749.81|5752.75|5752.75|5748.69|5748.69|0
1741258200000|2025-03-06 10:50:00|5749.95|5749.95|5742.73|5742.73|5750.29|5750.29|5741.04|5741.04|0
1741258500000|2025-03-06 10:55:00|5742.06|5742.06|5738.16|5738.16|5743.14|5743.14|5738.16|5738.16|0
1741258800000|2025-03-06 11:00:00|5737.97|5737.97|5735.49|5735.49|5739.14|5739.14|5732.94|5732.94|0
1741259100000|2025-03-06 11:05:00|5735.15|5735.15|5747.31|5747.31|5747.42|5747.42|5735.15|5735.15|0
1741259400000|2025-03-06 11:10:00|5747.53|5747.53|5751.73|5751.73|5752.82|5752.82|5747.25|5747.25|0
1741259700000|2025-03-06 11:15:00|5751.86|5751.86|5754.58|5754.58|5755.63|5755.63|5748.64|5748.64|0
1741260000000|2025-03-06 11:20:00|5754.64|5754.64|5762.11|5762.11|5762.21|5762.21|5754.11|5754.11|0
1741260300000|2025-03-06 11:25:00|5761.85|5761.85|5764.33|5764.33|5768.06|5768.06|5759.55|5759.55|0
1741260600000|2025-03-06 11:30:00|5764.06|5764.06|5771.23|5771.23|5773.4|5773.4|5763.09|5763.09|0
1741260900000|2025-03-06 11:35:00|5771.55|5771.55|5769.69|5769.69|5774.42|5774.42|5769.69|5769.69|0
1741261200000|2025-03-06 11:40:00|5769.35|5769.35|5777.14|5777.14|5778.14|5778.14|5766.96|5766.96|0
1741261500000|2025-03-06 11:45:00|5777.47|5777.47|5777.58|5777.58|5778.1|5778.1|5771.46|5771.46|0
1741261800000|2025-03-06 11:50:00|5777.25|5777.25|5774.2|5774.2|5777.25|5777.25|5772.04|5772.04|0
1741262100000|2025-03-06 11:55:00|5774.72|5774.72|5775.6|5775.6|5776.65|5776.65|5774.72|5774.72|0
1741262400000|2025-03-06 12:00:00|5775.93|5775.93|5781.16|5781.16|5782.62|5782.62|5775.93|5775.93|0
1741262700000|2025-03-06 12:05:00|5780.83|5780.83|5778.62|5778.62|5782.9|5782.9|5778.02|5778.02|0
1741263000000|2025-03-06 12:10:00|5778.28|5778.28|5776.31|5776.31|5778.51|5778.51|5773.81|5773.81|0
1741263300000|2025-03-06 12:15:00|5775.98|5775.98|5770.87|5770.87|5776.68|5776.68|5769.78|5769.78|0
1741263600000|2025-03-06 12:20:00|5770.41|5770.41|5764.1|5764.1|5770.41|5770.41|5763.57|5763.57|0
1741263900000|2025-03-06 12:25:00|5763.77|5763.77|5768|5768|5770.44|5770.44|5763.77|5763.77|0
1741264200000|2025-03-06 12:30:00|5767.67|5767.67|5763.81|5763.81|5769.6|5769.6|5763.14|5763.14|0
1741264500000|2025-03-06 12:35:00|5763.47|5763.47|5763.24|5763.24|5766.61|5766.61|5761.86|5761.86|0
1741264800000|2025-03-06 12:40:00|5763.37|5763.37|5767.48|5767.48|5768.17|5768.17|5763.01|5763.01|0
1741265100000|2025-03-06 12:45:00|5767.25|5767.25|5774.6|5774.6|5774.79|5774.79|5766.41|5766.41|0
1741265400000|2025-03-06 12:50:00|5774.73|5774.73|5770.14|5770.14|5776.28|5776.28|5769.12|5769.12|0
1741265700000|2025-03-06 12:55:00|5769.8|5769.8|5774.75|5774.75|5774.75|5774.75|5769.8|5769.8|0
1741266000000|2025-03-06 13:00:00|5774.88|5774.88|5777.84|5777.84|5779.47|5779.47|5774.88|5774.88|0
1741266300000|2025-03-06 13:05:00|5777.51|5777.51|5777.03|5777.03|5777.51|5777.51|5773.14|5773.14|0
1741266600000|2025-03-06 13:10:00|5777.16|5777.16|5774.22|5774.22|5777.4|5777.4|5773.51|5773.51|0
1741266900000|2025-03-06 13:15:00|5774.55|5774.55|5773.83|5773.83|5776.85|5776.85|5772.06|5772.06|0
1741267200000|2025-03-06 13:20:00|5773.47|5773.47|5772.02|5772.02|5776.04|5776.04|5769.55|5769.55|0
1741267500000|2025-03-06 13:25:00|5771.69|5771.69|5771.66|5771.66|5775.55|5775.55|5771.14|5771.14|0
1741267800000|2025-03-06 13:30:00|5771.53|5771.53|5779.82|5779.82|5779.95|5779.95|5771.47|5771.47|0
1741268100000|2025-03-06 13:35:00|5779.68|5779.68|5783.73|5783.73|5783.86|5783.86|5779.13|5779.13|0
1741268400000|2025-03-06 13:40:00|5783.6|5783.6|5784.48|5784.48|5788.72|5788.72|5783.03|5783.03|0
1741268700000|2025-03-06 13:45:00|5784.26|5784.26|5777.09|5777.09|5784.26|5784.26|5776.76|5776.76|0
1741269000000|2025-03-06 13:50:00|5776.78|5776.78|5765.64|5765.64|5777.24|5777.24|5764.07|5764.07|0
1741269300000|2025-03-06 13:55:00|5765.31|5765.31|5762.22|5762.22|5765.71|5765.71|5762.09|5762.09|0
1741269600000|2025-03-06 14:00:00|5762.09|5762.09|5765.91|5765.91|5767.47|5767.47|5757.61|5757.61|0
1741269900000|2025-03-06 14:05:00|5766.04|5766.04|5768.84|5768.84|5769.42|5769.42|5766.04|5766.04|0
1741270200000|2025-03-06 14:10:00|5768.51|5768.51|5768.05|5768.05|5768.87|5768.87|5765.8|5765.8|0
1741270500000|2025-03-06 14:15:00|5767.92|5767.92|5764.39|5764.39|5767.92|5767.92|5764.39|5764.39|0
1741270800000|2025-03-06 14:20:00|5763.77|5763.77|5755.96|5755.96|5764.64|5764.64|5752.64|5752.64|0
1741271100000|2025-03-06 14:25:00|5755.24|5755.24|5749.82|5749.82|5755.44|5755.44|5746.87|5746.87|0
1741271400000|2025-03-06 14:30:00|5750.16|5750.16|5747.08|5747.08|5770.54|5770.54|5745.86|5745.86|0
1741271700000|2025-03-06 14:35:00|5746.62|5746.62|5740.74|5740.74|5747.84|5747.84|5734.55|5734.55|0
1741272000000|2025-03-06 14:40:00|5740.6|5740.6|5739.35|5739.35|5748.74|5748.74|5735.4|5735.4|0
1741272300000|2025-03-06 14:45:00|5739.21|5739.21|5759.61|5759.61|5762.89|5762.89|5739.21|5739.21|0
1741272600000|2025-03-06 14:50:00|5760.27|5760.27|5770.36|5770.36|5774.82|5774.82|5760.27|5760.27|0
1741272900000|2025-03-06 14:55:00|5770.1|5770.1|5769.48|5769.48|5774.56|5774.56|5766.55|5766.55|0
1741273200000|2025-03-06 15:00:00|5768.93|5768.93|5778.96|5778.96|5779.76|5779.76|5767.25|5767.25|0
1741273500000|2025-03-06 15:05:00|5778.5|5778.5|5779.31|5779.31|5783.09|5783.09|5774.91|5774.91|0
1741273800000|2025-03-06 15:10:00|5778.98|5778.98|5768.68|5768.68|5781.13|5781.13|5766.71|5766.71|0
1741274100000|2025-03-06 15:15:00|5768.35|5768.35|5765.75|5765.75|5773|5773|5763.78|5763.78|0
1741274400000|2025-03-06 15:20:00|5765.35|5765.35|5761.49|5761.49|5773.61|5773.61|5760.49|5760.49|0
1741274700000|2025-03-06 15:25:00|5761.59|5761.59|5760.98|5760.98|5763.31|5763.31|5754.52|5754.52|0
1741275000000|2025-03-06 15:30:00|5761.54|5761.54|5763.96|5763.96|5765.66|5765.66|5753.78|5753.78|0
1741275300000|2025-03-06 15:35:00|5763.83|5763.83|5776.51|5776.51|5776.51|5776.51|5763.37|5763.37|0
1741275600000|2025-03-06 15:40:00|5776.29|5776.29|5783.97|5783.97|5784.43|5784.43|5774.03|5774.03|0
1741275900000|2025-03-06 15:45:00|5783.84|5783.84|5773.38|5773.38|5787.84|5787.84|5772.78|5772.78|0
1741276200000|2025-03-06 15:50:00|5773.25|5773.25|5754.59|5754.59|5773.25|5773.25|5753.31|5753.31|0
1741276500000|2025-03-06 15:55:00|5755.05|5755.05|5760.68|5760.68|5763.15|5763.15|5755.05|5755.05|0
1741276800000|2025-03-06 16:00:00|5761.36|5761.36|5762.46|5762.46|5764.48|5764.48|5758.69|5758.69|0
1741277100000|2025-03-06 16:05:00|5762.32|5762.32|5768.92|5768.92|5771.91|5771.91|5761.36|5761.36|0
1741277400000|2025-03-06 16:10:00|5768.2|5768.2|5759.57|5759.57|5768.2|5768.2|5757.6|5757.6|0
1741277700000|2025-03-06 16:15:00|5759.9|5759.9|5757.43|5757.43|5763.98|5763.98|5757.43|5757.43|0
1741278000000|2025-03-06 16:20:00|5757.17|5757.17|5754.73|5754.73|5757.83|5757.83|5749.46|5749.46|0
1741278300000|2025-03-06 16:25:00|5755.06|5755.06|5750.44|5750.44|5757.8|5757.8|5745.3|5745.3|0
1741335300000|2025-03-07 08:15:00|5721.42|5721.42|5722.97|5722.97|5724.59|5724.59|5715.18|5715.18|0
1741335600000|2025-03-07 08:20:00|5723.48|5723.48|5722.02|5722.02|5728.01|5728.01|5718.01|5718.01|0
1741335900000|2025-03-07 08:25:00|5722.07|5722.07|5727.41|5727.41|5729.95|5729.95|5719.86|5719.86|0
1741336200000|2025-03-07 08:30:00|5727.23|5727.23|5725.48|5725.48|5733.87|5733.87|5723.72|5723.72|0
1741336500000|2025-03-07 08:35:00|5725.53|5725.53|5716.11|5716.11|5726.65|5726.65|5715.32|5715.32|0
1741336800000|2025-03-07 08:40:00|5716.14|5716.14|5723.02|5723.02|5723.35|5723.35|5714.33|5714.33|0
1741337100000|2025-03-07 08:45:00|5723.35|5723.35|5740.79|5740.79|5742.01|5742.01|5723.35|5723.35|0
1741337400000|2025-03-07 08:50:00|5741.05|5741.05|5738.79|5738.79|5742.57|5742.57|5737.12|5737.12|0
1741337700000|2025-03-07 08:55:00|5738.82|5738.82|5722.95|5722.95|5739.4|5739.4|5722.95|5722.95|0
1741338000000|2025-03-07 09:00:00|5722.28|5722.28|5736.1|5736.1|5736.81|5736.81|5720.59|5720.59|0
1741338300000|2025-03-07 09:05:00|5735.1|5735.1|5744.55|5744.55|5744.55|5744.55|5734.83|5734.83|0
1741338600000|2025-03-07 09:10:00|5745.12|5745.12|5757.1|5757.1|5759.28|5759.28|5745.12|5745.12|0
1741338900000|2025-03-07 09:15:00|5756.63|5756.63|5757.32|5757.32|5760.05|5760.05|5753.72|5753.72|0
1741339200000|2025-03-07 09:20:00|5756.98|5756.98|5751.21|5751.21|5756.98|5756.98|5751.01|5751.01|0
1741339500000|2025-03-07 09:25:00|5751.55|5751.55|5745.35|5745.35|5752.4|5752.4|5744.69|5744.69|0
1741339800000|2025-03-07 09:30:00|5745.13|5745.13|5745.91|5745.91|5746.38|5746.38|5739.52|5739.52|0
1741340100000|2025-03-07 09:35:00|5746.24|5746.24|5745.82|5745.82|5746.45|5746.45|5744.4|5744.4|0
1741340400000|2025-03-07 09:40:00|5745.95|5745.95|5739.06|5739.06|5746.28|5746.28|5738.27|5738.27|0
1741340700000|2025-03-07 09:45:00|5739.31|5739.31|5740.99|5740.99|5743|5743|5739.03|5739.03|0
1741341000000|2025-03-07 09:50:00|5742.04|5742.04|5736.08|5736.08|5742.04|5742.04|5736.08|5736.08|0
1741341300000|2025-03-07 09:55:00|5735.81|5735.81|5736.1|5736.1|5739.71|5739.71|5735.39|5735.39|0
1741341600000|2025-03-07 10:00:00|5736.48|5736.48|5736.57|5736.57|5740.27|5740.27|5736.37|5736.37|0
1741341900000|2025-03-07 10:05:00|5736.23|5736.23|5732.76|5732.76|5738.85|5738.85|5732.37|5732.37|0
1741342200000|2025-03-07 10:10:00|5733.09|5733.09|5730.29|5730.29|5733.09|5733.09|5729.44|5729.44|0
1741342500000|2025-03-07 10:15:00|5730.61|5730.61|5728.71|5728.71|5730.61|5730.61|5721.48|5721.48|0
1741342800000|2025-03-07 10:20:00|5728.79|5728.79|5727.47|5727.47|5730.74|5730.74|5727.13|5727.13|0
1741343100000|2025-03-07 10:25:00|5727.8|5727.8|5726.22|5726.22|5728.72|5728.72|5726.06|5726.06|0
1741343400000|2025-03-07 10:30:00|5726.62|5726.62|5727.14|5727.14|5728.03|5728.03|5724.61|5724.61|0
1741343700000|2025-03-07 10:35:00|5726.95|5726.95|5727.66|5727.66|5731.48|5731.48|5726.95|5726.95|0
1741344000000|2025-03-07 10:40:00|5728|5728|5723.92|5723.92|5728.72|5728.72|5723.59|5723.59|0
1741344300000|2025-03-07 10:45:00|5724.05|5724.05|5728.26|5728.26|5728.38|5728.38|5724.05|5724.05|0
1741344600000|2025-03-07 10:50:00|5728.22|5728.22|5729.65|5729.65|5731.22|5731.22|5725.72|5725.72|0
1741344900000|2025-03-07 10:55:00|5729.98|5729.98|5731.05|5731.05|5733.53|5733.53|5729.98|5729.98|0
1741345200000|2025-03-07 11:00:00|5731.18|5731.18|5731.87|5731.87|5732.14|5732.14|5727.76|5727.76|0
1741345500000|2025-03-07 11:05:00|5731.54|5731.54|5730.46|5730.46|5734.16|5734.16|5729.04|5729.04|0
1741345800000|2025-03-07 11:10:00|5730.68|5730.68|5730.28|5730.28|5730.88|5730.88|5727.6|5727.6|0
1741346100000|2025-03-07 11:15:00|5730.42|5730.42|5729.32|5729.32|5734.6|5734.6|5729.32|5729.32|0
1741346400000|2025-03-07 11:20:00|5729.18|5729.18|5729.62|5729.62|5729.96|5729.96|5726.9|5726.9|0
1741346700000|2025-03-07 11:25:00|5729.29|5729.29|5727.32|5727.32|5729.34|5729.34|5727.32|5727.32|0
1741347000000|2025-03-07 11:30:00|5727.19|5727.19|5731.71|5731.71|5732.68|5732.68|5727.19|5727.19|0
1741347300000|2025-03-07 11:35:00|5731.84|5731.84|5734.39|5734.39|5734.78|5734.78|5731.51|5731.51|0
1741347600000|2025-03-07 11:40:00|5734.25|5734.25|5731.3|5731.3|5735.11|5735.11|5730.23|5730.23|0
1741347900000|2025-03-07 11:45:00|5730.97|5730.97|5730.09|5730.09|5732.21|5732.21|5729.28|5729.28|0
1741348200000|2025-03-07 11:50:00|5730.22|5730.22|5727.88|5727.88|5731.39|5731.39|5727.75|5727.75|0
1741348500000|2025-03-07 11:55:00|5728|5728|5726.37|5726.37|5728.97|5728.97|5724.52|5724.52|0
1741348800000|2025-03-07 12:00:00|5726.04|5726.04|5726.13|5726.13|5727.71|5727.71|5723.31|5723.31|0
1741349100000|2025-03-07 12:05:00|5726.46|5726.46|5727.98|5727.98|5728.31|5728.31|5726.46|5726.46|0
1741349400000|2025-03-07 12:10:00|5728.31|5728.31|5727.9|5727.9|5729.17|5729.17|5726.85|5726.85|0
1741349700000|2025-03-07 12:15:00|5728.16|5728.16|5723.29|5723.29|5730.67|5730.67|5722.62|5722.62|0
1741350000000|2025-03-07 12:20:00|5723.11|5723.11|5726.98|5726.98|5730.4|5730.4|5723.11|5723.11|0
1741350300000|2025-03-07 12:25:00|5726.85|5726.85|5717.21|5717.21|5727.49|5727.49|5717.08|5717.08|0
1741350600000|2025-03-07 12:30:00|5718.39|5718.39|5718.7|5718.7|5720.71|5720.71|5717.23|5717.23|0
1741350900000|2025-03-07 12:35:00|5719.28|5719.28|5722.95|5722.95|5725.24|5725.24|5719.28|5719.28|0
1741351200000|2025-03-07 12:40:00|5723.28|5723.28|5718.74|5718.74|5723.88|5723.88|5717.86|5717.86|0
1741351500000|2025-03-07 12:45:00|5719.01|5719.01|5723.49|5723.49|5723.49|5723.49|5719.01|5719.01|0
1741351800000|2025-03-07 12:50:00|5723.62|5723.62|5727.53|5727.53|5727.53|5727.53|5723.62|5723.62|0
1741352100000|2025-03-07 12:55:00|5727.92|5727.92|5727.63|5727.63|5731.16|5731.16|5727.36|5727.36|0
1741352400000|2025-03-07 13:00:00|5727.85|5727.85|5725.63|5725.63|5730.27|5730.27|5725.17|5725.17|0
1741352700000|2025-03-07 13:05:00|5725.3|5725.3|5719.42|5719.42|5725.3|5725.3|5719.16|5719.16|0
1741353000000|2025-03-07 13:10:00|5719.55|5719.55|5719.97|5719.97|5721.96|5721.96|5719.21|5719.21|0
1741353300000|2025-03-07 13:15:00|5719.84|5719.84|5722.45|5722.45|5722.6|5722.6|5716.65|5716.65|0
1741353600000|2025-03-07 13:20:00|5722.67|5722.67|5719.17|5719.17|5724.06|5724.06|5718.5|5718.5|0
1741353900000|2025-03-07 13:25:00|5719.3|5719.3|5721.17|5721.17|5722.67|5722.67|5719.3|5719.3|0
1741354200000|2025-03-07 13:30:00|5721.85|5721.85|5737.12|5737.12|5743.75|5743.75|5714.22|5714.22|0
1741354500000|2025-03-07 13:35:00|5736.99|5736.99|5735.19|5735.19|5740.15|5740.15|5733.7|5733.7|0
1741354800000|2025-03-07 13:40:00|5735.32|5735.32|5737.92|5737.92|5738.2|5738.2|5726.88|5726.88|0
1741355100000|2025-03-07 13:45:00|5736.19|5736.19|5733.27|5733.27|5736.48|5736.48|5732.58|5732.58|0
1741355400000|2025-03-07 13:50:00|5733.4|5733.4|5735.56|5735.56|5735.69|5735.69|5731.03|5731.03|0
1741355700000|2025-03-07 13:55:00|5735.81|5735.81|5721.37|5721.37|5735.81|5735.81|5721.03|5721.03|0
1741356000000|2025-03-07 14:00:00|5721.03|5721.03|5721.68|5721.68|5724.56|5724.56|5719.14|5719.14|0
1741356300000|2025-03-07 14:05:00|5721.55|5721.55|5716.07|5716.07|5725.76|5725.76|5714.77|5714.77|0
1741356600000|2025-03-07 14:10:00|5715.81|5715.81|5713.94|5713.94|5715.81|5715.81|5710.63|5710.63|0
1741356900000|2025-03-07 14:15:00|5714.27|5714.27|5710.7|5710.7|5716.99|5716.99|5709.24|5709.24|0
1741357200000|2025-03-07 14:20:00|5710.95|5710.95|5711.84|5711.84|5713.93|5713.93|5709.23|5709.23|0
1741357500000|2025-03-07 14:25:00|5711.71|5711.71|5708.6|5708.6|5713.43|5713.43|5707.85|5707.85|0
1741357800000|2025-03-07 14:30:00|5708.73|5708.73|5704.44|5704.44|5716.75|5716.75|5704.44|5704.44|0
1741358100000|2025-03-07 14:35:00|5705.12|5705.12|5696.93|5696.93|5707.7|5707.7|5696.8|5696.8|0
1741358400000|2025-03-07 14:40:00|5696.59|5696.59|5700.4|5700.4|5707.79|5707.79|5693.92|5693.92|0
1741358700000|2025-03-07 14:45:00|5700.96|5700.96|5709.92|5709.92|5710.15|5710.15|5700.96|5700.96|0
1741359000000|2025-03-07 14:50:00|5709.78|5709.78|5716.84|5716.84|5716.97|5716.97|5709.52|5709.52|0
1741359300000|2025-03-07 14:55:00|5717.17|5717.17|5711.03|5711.03|5718.04|5718.04|5709.13|5709.13|0
1741359600000|2025-03-07 15:00:00|5710.59|5710.59|5715.58|5715.58|5716.07|5716.07|5704.93|5704.93|0
1741359900000|2025-03-07 15:05:00|5715.45|5715.45|5701.68|5701.68|5715.67|5715.67|5700.33|5700.33|0
1741360200000|2025-03-07 15:10:00|5701.8|5701.8|5701.47|5701.47|5707.4|5707.4|5697.32|5697.32|0
1741360500000|2025-03-07 15:15:00|5700.88|5700.88|5685.47|5685.47|5703.09|5703.09|5685.28|5685.28|0
1741360800000|2025-03-07 15:20:00|5685.69|5685.69|5698.48|5698.48|5700.13|5700.13|5685.69|5685.69|0
1741361100000|2025-03-07 15:25:00|5698.15|5698.15|5693.29|5693.29|5698.15|5698.15|5690.71|5690.71|0
1741361400000|2025-03-07 15:30:00|5692.89|5692.89|5684.13|5684.13|5692.89|5692.89|5681.03|5681.03|0
1741361700000|2025-03-07 15:35:00|5683.99|5683.99|5680.29|5680.29|5683.99|5683.99|5674.33|5674.33|0
1741362000000|2025-03-07 15:40:00|5679.69|5679.69|5682.15|5682.15|5683.61|5683.61|5677.67|5677.67|0
1741362300000|2025-03-07 15:45:00|5682.19|5682.19|5704.99|5704.99|5706.38|5706.38|5681.5|5681.5|0
1741362600000|2025-03-07 15:50:00|5705.48|5705.48|5698.6|5698.6|5706.14|5706.14|5694.6|5694.6|0
1741362900000|2025-03-07 15:55:00|5698.35|5698.35|5699.61|5699.61|5702.91|5702.91|5694.03|5694.03|0
1741363200000|2025-03-07 16:00:00|5699.21|5699.21|5691.87|5691.87|5699.58|5699.58|5689.32|5689.32|0
1741363500000|2025-03-07 16:05:00|5692.46|5692.46|5697.54|5697.54|5700.27|5700.27|5691.44|5691.44|0
1741363800000|2025-03-07 16:10:00|5697.67|5697.67|5696.46|5696.46|5699.6|5699.6|5693.2|5693.2|0
1741364100000|2025-03-07 16:15:00|5696.72|5696.72|5684.15|5684.15|5696.85|5696.85|5684.15|5684.15|0
1741364400000|2025-03-07 16:20:00|5684.02|5684.02|5679.24|5679.24|5685.26|5685.26|5676.75|5676.75|0
1741364700000|2025-03-07 16:25:00|5679.11|5679.11|5674.85|5674.85|5680.32|5680.32|5671.46|5671.46|0
1741594500000|2025-03-10 08:15:00|5629.81|5629.81|5621.46|5621.46|5635.3|5635.3|5618.43|5618.43|0
1741594800000|2025-03-10 08:20:00|5621.01|5621.01|5633.15|5633.15|5634.18|5634.18|5620.33|5620.33|0
1741595100000|2025-03-10 08:25:00|5633.41|5633.41|5630.41|5630.41|5637.5|5637.5|5629.33|5629.33|0
1741595400000|2025-03-10 08:30:00|5631.07|5631.07|5599.89|5599.89|5631.07|5631.07|5597.88|5597.88|0
1741595700000|2025-03-10 08:35:00|5600.12|5600.12|5592.17|5592.17|5602.93|5602.93|5589.11|5589.11|0
1741596000000|2025-03-10 08:40:00|5591.77|5591.77|5594.69|5594.69|5596.3|5596.3|5586.31|5586.31|0
1741596300000|2025-03-10 08:45:00|5594.82|5594.82|5582.66|5582.66|5599.27|5599.27|5582.33|5582.33|0
1741596600000|2025-03-10 08:50:00|5582.33|5582.33|5568.02|5568.02|5585.28|5585.28|5567.88|5567.88|0
1741596900000|2025-03-10 08:55:00|5567.88|5567.88|5559.65|5559.65|5571.49|5571.49|5553.38|5553.38|0
1741597200000|2025-03-10 09:00:00|5559.07|5559.07|5583.4|5583.4|5586.63|5586.63|5558.14|5558.14|0
1741597500000|2025-03-10 09:05:00|5583.53|5583.53|5581.48|5581.48|5597.06|5597.06|5577.76|5577.76|0
1741597800000|2025-03-10 09:10:00|5581.61|5581.61|5566.54|5566.54|5583.33|5583.33|5566.54|5566.54|0
1741598100000|2025-03-10 09:15:00|5565.88|5565.88|5585.15|5585.15|5587.51|5587.51|5565.88|5565.88|0
1741598400000|2025-03-10 09:20:00|5585.53|5585.53|5589.23|5589.23|5589.9|5589.9|5583.05|5583.05|0
1741598700000|2025-03-10 09:25:00|5589.56|5589.56|5587.02|5587.02|5590.78|5590.78|5585.31|5585.31|0
1741599000000|2025-03-10 09:30:00|5587.68|5587.68|5592.31|5592.31|5595.48|5595.48|5586.76|5586.76|0
1741599300000|2025-03-10 09:35:00|5591.98|5591.98|5583.24|5583.24|5593.6|5593.6|5583.24|5583.24|0
1741599600000|2025-03-10 09:40:00|5583.71|5583.71|5595.65|5595.65|5595.91|5595.91|5583.58|5583.58|0
1741599900000|2025-03-10 09:45:00|5595.43|5595.43|5600.72|5600.72|5602.57|5602.57|5592.9|5592.9|0
1741600200000|2025-03-10 09:50:00|5600.59|5600.59|5595.94|5595.94|5603.8|5603.8|5593.92|5593.92|0
1741600500000|2025-03-10 09:55:00|5596.12|5596.12|5591.69|5591.69|5600.33|5600.33|5589.8|5589.8|0
1741600800000|2025-03-10 10:00:00|5591.83|5591.83|5589.61|5589.61|5599.21|5599.21|5589.48|5589.48|0
1741601100000|2025-03-10 10:05:00|5590.01|5590.01|5585.84|5585.84|5590.75|5590.75|5585.1|5585.1|0
1741601400000|2025-03-10 10:10:00|5585.17|5585.17|5585.85|5585.85|5590.84|5590.84|5581.01|5581.01|0
1741601700000|2025-03-10 10:15:00|5585.72|5585.72|5585.58|5585.58|5586.32|5586.32|5579.34|5579.34|0
1741602000000|2025-03-10 10:20:00|5585.32|5585.32|5583.47|5583.47|5585.44|5585.44|5579.05|5579.05|0
1741602300000|2025-03-10 10:25:00|5582.81|5582.81|5581.67|5581.67|5584.89|5584.89|5581.27|5581.27|0
1741602600000|2025-03-10 10:30:00|5581.79|5581.79|5581.58|5581.58|5584.39|5584.39|5580.38|5580.38|0
1741602900000|2025-03-10 10:35:00|5581.71|5581.71|5574.24|5574.24|5581.94|5581.94|5574.24|5574.24|0
1741603200000|2025-03-10 10:40:00|5574.11|5574.11|5571.53|5571.53|5574.11|5574.11|5567.18|5567.18|0
1741603500000|2025-03-10 10:45:00|5572.52|5572.52|5580.06|5580.06|5580.06|5580.06|5572.52|5572.52|0
1741603800000|2025-03-10 10:50:00|5580.5|5580.5|5584.68|5584.68|5588.69|5588.69|5580.5|5580.5|0
1741604100000|2025-03-10 10:55:00|5584.02|5584.02|5582.28|5582.28|5586.09|5586.09|5582.14|5582.14|0
1741604400000|2025-03-10 11:00:00|5582.62|5582.62|5583.45|5583.45|5591.88|5591.88|5582.09|5582.09|0
1741604700000|2025-03-10 11:05:00|5583.58|5583.58|5583.65|5583.65|5584.69|5584.69|5578.99|5578.99|0
1741605000000|2025-03-10 11:10:00|5583.98|5583.98|5583.94|5583.94|5589.08|5589.08|5581.4|5581.4|0
1741605300000|2025-03-10 11:15:00|5583.76|5583.76|5588.7|5588.7|5590.71|5590.71|5581.12|5581.12|0
1741605600000|2025-03-10 11:20:00|5588.04|5588.04|5594.87|5594.87|5595.48|5595.48|5587.7|5587.7|0
1741605900000|2025-03-10 11:25:00|5594.74|5594.74|5594.01|5594.01|5598.3|5598.3|5593.65|5593.65|0
1741606200000|2025-03-10 11:30:00|5593.82|5593.82|5587.72|5587.72|5594.55|5594.55|5587.72|5587.72|0
1741606500000|2025-03-10 11:35:00|5587.54|5587.54|5588.18|5588.18|5589.44|5589.44|5583.57|5583.57|0
1741606800000|2025-03-10 11:40:00|5587.96|5587.96|5585.49|5585.49|5589.57|5589.57|5585.22|5585.22|0
1741607100000|2025-03-10 11:45:00|5585.62|5585.62|5583.61|5583.61|5590.45|5590.45|5583.61|5583.61|0
1741607400000|2025-03-10 11:50:00|5583.42|5583.42|5579.8|5579.8|5584.55|5584.55|5579.8|5579.8|0
1741607700000|2025-03-10 11:55:00|5579.66|5579.66|5580.82|5580.82|5582.87|5582.87|5575.34|5575.34|0
1741608000000|2025-03-10 12:00:00|5581.15|5581.15|5581.05|5581.05|5582.5|5582.5|5577.62|5577.62|0
1741608300000|2025-03-10 12:05:00|5580.38|5580.38|5572.41|5572.41|5580.38|5580.38|5571.44|5571.44|0
1741608600000|2025-03-10 12:10:00|5571.75|5571.75|5564.51|5564.51|5571.75|5571.75|5562.53|5562.53|0
1741608900000|2025-03-10 12:15:00|5564.64|5564.64|5557.43|5557.43|5565.77|5565.77|5556.54|5556.54|0
1741609200000|2025-03-10 12:20:00|5557.76|5557.76|5556.85|5556.85|5559.42|5559.42|5555.32|5555.32|0
1741609500000|2025-03-10 12:25:00|5557.19|5557.19|5553.37|5553.37|5560.39|5560.39|5553.24|5553.24|0
1741609800000|2025-03-10 12:30:00|5553.24|5553.24|5548.75|5548.75|5556.65|5556.65|5547.7|5547.7|0
1741610100000|2025-03-10 12:35:00|5548.89|5548.89|5547.42|5547.42|5549.93|5549.93|5541.92|5541.92|0
1741610400000|2025-03-10 12:40:00|5547.3|5547.3|5551.47|5551.47|5552.02|5552.02|5547.23|5547.23|0
1741610700000|2025-03-10 12:45:00|5551.29|5551.29|5546.18|5546.18|5552.3|5552.3|5546.18|5546.18|0
1741611000000|2025-03-10 12:50:00|5546.51|5546.51|5548.5|5548.5|5548.83|5548.83|5545.8|5545.8|0
1741611300000|2025-03-10 12:55:00|5548.83|5548.83|5545.99|5545.99|5549.3|5549.3|5544.67|5544.67|0
1741611600000|2025-03-10 13:00:00|5545.86|5545.86|5535.48|5535.48|5547.14|5547.14|5535.48|5535.48|0
1741611900000|2025-03-10 13:05:00|5535.34|5535.34|5537.11|5537.11|5541.48|5541.48|5532.73|5532.73|0
1741612200000|2025-03-10 13:10:00|5537.24|5537.24|5537.79|5537.79|5543.85|5543.85|5537.21|5537.21|0
1741612500000|2025-03-10 13:15:00|5538.04|5538.04|5536.19|5536.19|5539.57|5539.57|5535.01|5535.01|0
1741612800000|2025-03-10 13:20:00|5535.86|5535.86|5532.73|5532.73|5536.19|5536.19|5529.27|5529.27|0
1741613100000|2025-03-10 13:25:00|5532.6|5532.6|5531.36|5531.36|5534.56|5534.56|5529.53|5529.53|0
1741613400000|2025-03-10 13:30:00|5531.17|5531.17|5527.22|5527.22|5540.82|5540.82|5516.51|5516.51|0
1741613700000|2025-03-10 13:35:00|5527.49|5527.49|5538.4|5538.4|5543.35|5543.35|5527.49|5527.49|0
1741614000000|2025-03-10 13:40:00|5538.27|5538.27|5540.9|5540.9|5543.21|5543.21|5534.38|5534.38|0
1741614300000|2025-03-10 13:45:00|5541.24|5541.24|5532.29|5532.29|5541.79|5541.79|5528.51|5528.51|0
1741614600000|2025-03-10 13:50:00|5531.83|5531.83|5521.54|5521.54|5534.33|5534.33|5521.06|5521.06|0
1741614900000|2025-03-10 13:55:00|5521.55|5521.55|5527.29|5527.29|5538.31|5538.31|5521.35|5521.35|0
1741615200000|2025-03-10 14:00:00|5526.97|5526.97|5518.15|5518.15|5528.54|5528.54|5516.86|5516.86|0
1741615500000|2025-03-10 14:05:00|5518.02|5518.02|5511.21|5511.21|5524.29|5524.29|5510.26|5510.26|0
1741615800000|2025-03-10 14:10:00|5511.54|5511.54|5513.71|5513.71|5517.46|5517.46|5503.72|5503.72|0
1741616100000|2025-03-10 14:15:00|5513.74|5513.74|5514.86|5514.86|5518.45|5518.45|5510.35|5510.35|0
1741616400000|2025-03-10 14:20:00|5514.99|5514.99|5514.6|5514.6|5519.94|5519.94|5508.71|5508.71|0
1741616700000|2025-03-10 14:25:00|5514.47|5514.47|5503.95|5503.95|5518.59|5518.59|5503.95|5503.95|0
1741617000000|2025-03-10 14:30:00|5503.69|5503.69|5491.15|5491.15|5507.67|5507.67|5491.15|5491.15|0
1741617300000|2025-03-10 14:35:00|5491.37|5491.37|5485.65|5485.65|5494.73|5494.73|5484.4|5484.4|0
1741617600000|2025-03-10 14:40:00|5485.32|5485.32|5484|5484|5488.55|5488.55|5482.23|5482.23|0
1741617900000|2025-03-10 14:45:00|5483.73|5483.73|5478.7|5478.7|5484.86|5484.86|5476.58|5476.58|0
1741618200000|2025-03-10 14:50:00|5478.37|5478.37|5477.42|5477.42|5482.94|5482.94|5475.31|5475.31|0
1741618500000|2025-03-10 14:55:00|5477.44|5477.44|5481.15|5481.15|5483.08|5483.08|5476.76|5476.76|0
1741618800000|2025-03-10 15:00:00|5482.04|5482.04|5496.48|5496.48|5498.75|5498.75|5482.04|5482.04|0
1741619100000|2025-03-10 15:05:00|5496.15|5496.15|5496.28|5496.28|5501.11|5501.11|5492.65|5492.65|0
1741619400000|2025-03-10 15:10:00|5496.61|5496.61|5500.22|5500.22|5502.09|5502.09|5493.92|5493.92|0
1741619700000|2025-03-10 15:15:00|5499.49|5499.49|5488.7|5488.7|5501.36|5501.36|5488.01|5488.01|0
1741620000000|2025-03-10 15:20:00|5488.48|5488.48|5494.58|5494.58|5495.38|5495.38|5486.8|5486.8|0
1741620300000|2025-03-10 15:25:00|5494.45|5494.45|5492.11|5492.11|5495.4|5495.4|5488.68|5488.68|0
1741620600000|2025-03-10 15:30:00|5492.3|5492.3|5508.14|5508.14|5509.46|5509.46|5492.3|5492.3|0
1741620900000|2025-03-10 15:35:00|5507.81|5507.81|5509.18|5509.18|5517.14|5517.14|5507.26|5507.26|0
1741621200000|2025-03-10 15:40:00|5509.69|5509.69|5500.49|5500.49|5513.3|5513.3|5499.9|5499.9|0
1741621500000|2025-03-10 15:45:00|5500.75|5500.75|5508.88|5508.88|5509.68|5509.68|5500.36|5500.36|0
1741621800000|2025-03-10 15:50:00|5508.75|5508.75|5504.91|5504.91|5510.81|5510.81|5503.79|5503.79|0
1741622100000|2025-03-10 15:55:00|5504.57|5504.57|5496.62|5496.62|5504.57|5504.57|5496.62|5496.62|0
1741622400000|2025-03-10 16:00:00|5496.49|5496.49|5491.82|5491.82|5499.74|5499.74|5491.02|5491.02|0
1741622700000|2025-03-10 16:05:00|5491.95|5491.95|5493.84|5493.84|5497.64|5497.64|5490.15|5490.15|0
1741623000000|2025-03-10 16:10:00|5494.18|5494.18|5494.49|5494.49|5496.39|5496.39|5492.03|5492.03|0
1741623300000|2025-03-10 16:15:00|5494.16|5494.16|5479.72|5479.72|5494.23|5494.23|5479.72|5479.72|0
1741623600000|2025-03-10 16:20:00|5480.39|5480.39|5475.1|5475.1|5483.54|5483.54|5474.4|5474.4|0
1741623900000|2025-03-10 16:25:00|5475.23|5475.23|5481.42|5481.42|5483.21|5483.21|5475.23|5475.23|0
1741680900000|2025-03-11 08:15:00|5428.41|5428.41|5413.51|5413.51|5431.33|5431.33|5410.27|5410.27|0
1741681200000|2025-03-11 08:20:00|5413.76|5413.76|5408.78|5408.78|5416.5|5416.5|5400.53|5400.53|0
1741681500000|2025-03-11 08:25:00|5409.45|5409.45|5406.07|5406.07|5414|5414|5403.21|5403.21|0
1741681800000|2025-03-11 08:30:00|5406.29|5406.29|5426.11|5426.11|5426.86|5426.86|5404.19|5404.19|0
1741682100000|2025-03-11 08:35:00|5426.33|5426.33|5410.24|5410.24|5428.08|5428.08|5408.99|5408.99|0
1741682400000|2025-03-11 08:40:00|5410.36|5410.36|5408.41|5408.41|5417.97|5417.97|5406.12|5406.12|0
1741682700000|2025-03-11 08:45:00|5408.54|5408.54|5413.58|5413.58|5414.29|5414.29|5406.09|5406.09|0
1741683000000|2025-03-11 08:50:00|5417.06|5417.06|5411.78|5411.78|5417.19|5417.19|5406.28|5406.28|0
1741683300000|2025-03-11 08:55:00|5411.56|5411.56|5422.53|5422.53|5423.36|5423.36|5410.23|5410.23|0
1741683600000|2025-03-11 09:00:00|5422.39|5422.39|5426.6|5426.6|5431.24|5431.24|5422.14|5422.14|0
1741683900000|2025-03-11 09:05:00|5426.97|5426.97|5424.2|5424.2|5426.97|5426.97|5419.74|5419.74|0
1741684200000|2025-03-11 09:10:00|5424.53|5424.53|5424.52|5424.52|5424.66|5424.66|5413.95|5413.95|0
1741684500000|2025-03-11 09:15:00|5424.12|5424.12|5422.43|5422.43|5425.35|5425.35|5420.5|5420.5|0
1741684800000|2025-03-11 09:20:00|5422.61|5422.61|5424.45|5424.45|5426.4|5426.4|5418.1|5418.1|0
1741685100000|2025-03-11 09:25:00|5424.12|5424.12|5434.04|5434.04|5440.57|5440.57|5424.12|5424.12|0
1741685400000|2025-03-11 09:30:00|5433.53|5433.53|5441.44|5441.44|5443.08|5443.08|5427.79|5427.79|0
1741685700000|2025-03-11 09:35:00|5441.46|5441.46|5437.37|5437.37|5444.65|5444.65|5437.37|5437.37|0
1741686000000|2025-03-11 09:40:00|5437.7|5437.7|5440.5|5440.5|5440.63|5440.63|5435.41|5435.41|0
1741686300000|2025-03-11 09:45:00|5440.73|5440.73|5443.54|5443.54|5444.37|5444.37|5439.44|5439.44|0
1741686600000|2025-03-11 09:50:00|5443.55|5443.55|5447.22|5447.22|5453.51|5453.51|5441.54|5441.54|0
1741686900000|2025-03-11 09:55:00|5447.04|5447.04|5446.34|5446.34|5449.09|5449.09|5445.88|5445.88|0
1741687200000|2025-03-11 10:00:00|5446.47|5446.47|5437.78|5437.78|5448.07|5448.07|5436.69|5436.69|0
1741687500000|2025-03-11 10:05:00|5437.52|5437.52|5438.17|5438.17|5441.93|5441.93|5437.52|5437.52|0
1741687800000|2025-03-11 10:10:00|5438.39|5438.39|5434.88|5434.88|5439.29|5439.29|5432.36|5432.36|0
1741688100000|2025-03-11 10:15:00|5435.54|5435.54|5438.33|5438.33|5441.6|5441.6|5435.54|5435.54|0
1741688400000|2025-03-11 10:20:00|5438.46|5438.46|5453.97|5453.97|5455.06|5455.06|5438.46|5438.46|0
1741688700000|2025-03-11 10:25:00|5453.31|5453.31|5451.26|5451.26|5456.74|5456.74|5451.26|5451.26|0
1741689000000|2025-03-11 10:30:00|5451.52|5451.52|5453.94|5453.94|5455.84|5455.84|5450.86|5450.86|0
1741689300000|2025-03-11 10:35:00|5453.82|5453.82|5455.48|5455.48|5457.73|5457.73|5452.83|5452.83|0
1741689600000|2025-03-11 10:40:00|5454.43|5454.43|5450.67|5450.67|5454.43|5454.43|5449.75|5449.75|0
1741689900000|2025-03-11 10:45:00|5451.67|5451.67|5453.89|5453.89|5454.65|5454.65|5451.23|5451.23|0
1741690200000|2025-03-11 10:50:00|5454.08|5454.08|5455.69|5455.69|5457.67|5457.67|5453.43|5453.43|0
1741690500000|2025-03-11 10:55:00|5455.43|5455.43|5456.7|5456.7|5462|5462|5455.43|5455.43|0
1741690800000|2025-03-11 11:00:00|5456.58|5456.58|5455.03|5455.03|5460.71|5460.71|5451.59|5451.59|0
1741691100000|2025-03-11 11:05:00|5454.9|5454.9|5447.31|5447.31|5455.16|5455.16|5447.28|5447.28|0
1741691400000|2025-03-11 11:10:00|5447.44|5447.44|5444.12|5444.12|5449.52|5449.52|5442.3|5442.3|0
1741691700000|2025-03-11 11:15:00|5444.51|5444.51|5448.99|5448.99|5449.85|5449.85|5444.51|5444.51|0
1741692000000|2025-03-11 11:20:00|5449.21|5449.21|5448.06|5448.06|5450.93|5450.93|5446.61|5446.61|0
1741692300000|2025-03-11 11:25:00|5447.73|5447.73|5444.67|5444.67|5451.65|5451.65|5444.38|5444.38|0
1741692600000|2025-03-11 11:30:00|5444.54|5444.54|5444.29|5444.29|5447.76|5447.76|5444.03|5444.03|0
1741692900000|2025-03-11 11:35:00|5444.42|5444.42|5440.74|5440.74|5444.9|5444.9|5440.2|5440.2|0
1741693200000|2025-03-11 11:40:00|5441|5441|5438.87|5438.87|5444.55|5444.55|5436.56|5436.56|0
1741693500000|2025-03-11 11:45:00|5438.15|5438.15|5432.35|5432.35|5438.41|5438.41|5430.73|5430.73|0
1741693800000|2025-03-11 11:50:00|5432.23|5432.23|5430.5|5430.5|5433.31|5433.31|5430.04|5430.04|0
1741694100000|2025-03-11 11:55:00|5430.37|5430.37|5430.47|5430.47|5430.88|5430.88|5429.26|5429.26|0
1741694400000|2025-03-11 12:00:00|5430.14|5430.14|5426.07|5426.07|5430.15|5430.15|5425.8|5425.8|0
1741694700000|2025-03-11 12:05:00|5426.33|5426.33|5424.75|5424.75|5430.5|5430.5|5424.75|5424.75|0
1741695000000|2025-03-11 12:10:00|5424.42|5424.42|5409.9|5409.9|5424.42|5424.42|5409.57|5409.57|0
1741695300000|2025-03-11 12:15:00|5409.52|5409.52|5411.75|5411.75|5414.4|5414.4|5407.12|5407.12|0
1741695600000|2025-03-11 12:20:00|5411.41|5411.41|5417.76|5417.76|5421.98|5421.98|5410.01|5410.01|0
1741695900000|2025-03-11 12:25:00|5417.89|5417.89|5417.93|5417.93|5421.47|5421.47|5416.87|5416.87|0
1741696200000|2025-03-11 12:30:00|5418.15|5418.15|5416.59|5416.59|5419.98|5419.98|5416.17|5416.17|0
1741696500000|2025-03-11 12:35:00|5416.33|5416.33|5419.55|5419.55|5420.74|5420.74|5414.73|5414.73|0
1741696800000|2025-03-11 12:40:00|5419.78|5419.78|5415.72|5415.72|5420.19|5420.19|5414.72|5414.72|0
1741697100000|2025-03-11 12:45:00|5415.39|5415.39|5415.17|5415.17|5415.8|5415.8|5411.23|5411.23|0
1741697400000|2025-03-11 12:50:00|5415.35|5415.35|5419.33|5419.33|5419.8|5419.8|5414.94|5414.94|0
1741697700000|2025-03-11 12:55:00|5418.34|5418.34|5421.7|5421.7|5422.46|5422.46|5417.91|5417.91|0
1741698000000|2025-03-11 13:00:00|5421.47|5421.47|5423.02|5423.02|5425.55|5425.55|5419.7|5419.7|0
1741698300000|2025-03-11 13:05:00|5423.15|5423.15|5418.89|5418.89|5424.06|5424.06|5418.77|5418.77|0
1741698600000|2025-03-11 13:10:00|5419.23|5419.23|5415.77|5415.77|5419.69|5419.69|5414.73|5414.73|0
1741698900000|2025-03-11 13:15:00|5415.64|5415.64|5409.07|5409.07|5415.64|5415.64|5406.12|5406.12|0
1741699200000|2025-03-11 13:20:00|5408.73|5408.73|5406.26|5406.26|5410.08|5410.08|5405.69|5405.69|0
1741699500000|2025-03-11 13:25:00|5406|5406|5400.47|5400.47|5406|5406|5397.88|5397.88|0
1741699800000|2025-03-11 13:30:00|5400.73|5400.73|5395.47|5395.47|5409.75|5409.75|5394.27|5394.27|0
1741700100000|2025-03-11 13:35:00|5395.34|5395.34|5400.53|5400.53|5406.96|5406.96|5393.57|5393.57|0
1741700400000|2025-03-11 13:40:00|5400.41|5400.41|5400.22|5400.22|5403.79|5403.79|5389.69|5389.69|0
1741700700000|2025-03-11 13:45:00|5400.35|5400.35|5410.18|5410.18|5412.11|5412.11|5400.01|5400.01|0
1741701000000|2025-03-11 13:50:00|5409.92|5409.92|5392.41|5392.41|5410.06|5410.06|5390.94|5390.94|0
1741701300000|2025-03-11 13:55:00|5392.15|5392.15|5397.98|5397.98|5399.8|5399.8|5392.15|5392.15|0
1741701600000|2025-03-11 14:00:00|5398.38|5398.38|5383.56|5383.56|5412.11|5412.11|5383.56|5383.56|0
1741701900000|2025-03-11 14:05:00|5383.33|5383.33|5402.98|5402.98|5404.22|5404.22|5381.75|5381.75|0
1741702200000|2025-03-11 14:10:00|5402.31|5402.31|5393.27|5393.27|5402.31|5402.31|5388.61|5388.61|0
1741702500000|2025-03-11 14:15:00|5393.4|5393.4|5385.45|5385.45|5397.49|5397.49|5380.59|5380.59|0
1741702800000|2025-03-11 14:20:00|5384.74|5384.74|5375.69|5375.69|5390.28|5390.28|5372.63|5372.63|0
1741703100000|2025-03-11 14:25:00|5375.82|5375.82|5364.77|5364.77|5378.21|5378.21|5364.77|5364.77|0
1741703400000|2025-03-11 14:30:00|5365.1|5365.1|5366.6|5366.6|5377.92|5377.92|5365.1|5365.1|0
1741703700000|2025-03-11 14:35:00|5366.82|5366.82|5357.67|5357.67|5368.23|5368.23|5353.23|5353.23|0
1741704000000|2025-03-11 14:40:00|5357.74|5357.74|5369.7|5369.7|5373.95|5373.95|5354.91|5354.91|0
1741704300000|2025-03-11 14:45:00|5369.84|5369.84|5369.19|5369.19|5372.55|5372.55|5363.96|5363.96|0
1741704600000|2025-03-11 14:50:00|5369.45|5369.45|5390.08|5390.08|5391.5|5391.5|5369.45|5369.45|0
1741704900000|2025-03-11 14:55:00|5389.56|5389.56|5378.29|5378.29|5390.02|5390.02|5376.54|5376.54|0
1741705200000|2025-03-11 15:00:00|5379.29|5379.29|5383.28|5383.28|5383.28|5383.28|5373.82|5373.82|0
1741705500000|2025-03-11 15:05:00|5383.62|5383.62|5400.61|5400.61|5400.61|5400.61|5383.39|5383.39|0
1741705800000|2025-03-11 15:10:00|5400.48|5400.48|5399.42|5399.42|5409.11|5409.11|5397.86|5397.86|0
1741706100000|2025-03-11 15:15:00|5399.55|5399.55|5405.92|5405.92|5407.21|5407.21|5399.55|5399.55|0
1741706400000|2025-03-11 15:20:00|5406.25|5406.25|5411.22|5411.22|5413.73|5413.73|5405.92|5405.92|0
1741706700000|2025-03-11 15:25:00|5411|5411|5405.39|5405.39|5418.73|5418.73|5404.15|5404.15|0
1741707000000|2025-03-11 15:30:00|5405.52|5405.52|5414.75|5414.75|5420.23|5420.23|5405.52|5405.52|0
1741707300000|2025-03-11 15:35:00|5414.08|5414.08|5411.58|5411.58|5419.53|5419.53|5406.23|5406.23|0
1741707600000|2025-03-11 15:40:00|5411.92|5411.92|5419.7|5419.7|5421.85|5421.85|5409.47|5409.47|0
1741707900000|2025-03-11 15:45:00|5419.52|5419.52|5412.97|5412.97|5420.17|5420.17|5409.41|5409.41|0
1741708200000|2025-03-11 15:50:00|5412.78|5412.78|5419|5419|5420.38|5420.38|5409.16|5409.16|0
1741708500000|2025-03-11 15:55:00|5418.73|5418.73|5405.91|5405.91|5420.33|5420.33|5405.58|5405.58|0
1741708800000|2025-03-11 16:00:00|5404.67|5404.67|5399.98|5399.98|5404.89|5404.89|5394.75|5394.75|0
1741709100000|2025-03-11 16:05:00|5399.79|5399.79|5392.81|5392.81|5399.79|5399.79|5392.11|5392.11|0
1741709400000|2025-03-11 16:10:00|5392.68|5392.68|5386.36|5386.36|5392.86|5392.86|5385.62|5385.62|0
1741709700000|2025-03-11 16:15:00|5386.62|5386.62|5381.75|5381.75|5388.81|5388.81|5381.17|5381.17|0
1741710000000|2025-03-11 16:20:00|5381.42|5381.42|5385.13|5385.13|5389.22|5389.22|5380.14|5380.14|0
1741710300000|2025-03-11 16:25:00|5385.3|5385.3|5388.47|5388.47|5390.04|5390.04|5383.88|5383.88|0
1741767300000|2025-03-12 08:15:00|5459.83|5459.83|5455.96|5455.96|5460.61|5460.61|5450.19|5450.19|0
1741767600000|2025-03-12 08:20:00|5456.29|5456.29|5449.94|5449.94|5456.95|5456.95|5447.26|5447.26|0
1741767900000|2025-03-12 08:25:00|5450.6|5450.6|5450.14|5450.14|5456.13|5456.13|5447.8|5447.8|0
1741768200000|2025-03-12 08:30:00|5450.36|5450.36|5447.56|5447.56|5462.22|5462.22|5445.85|5445.85|0
1741768500000|2025-03-12 08:35:00|5448.22|5448.22|5444.59|5444.59|5448.22|5448.22|5439.95|5439.95|0
1741768800000|2025-03-12 08:40:00|5444.82|5444.82|5450.12|5450.12|5451.54|5451.54|5442.18|5442.18|0
1741769100000|2025-03-12 08:45:00|5448.69|5448.69|5446.98|5446.98|5449.17|5449.17|5445.29|5445.29|0
1741769400000|2025-03-12 08:50:00|5447.64|5447.64|5449.87|5449.87|5450.34|5450.34|5445.84|5445.84|0
1741769700000|2025-03-12 08:55:00|5450.24|5450.24|5456.7|5456.7|5458.02|5458.02|5450.24|5450.24|0
1741770000000|2025-03-12 09:00:00|5457.49|5457.49|5460.09|5460.09|5464.22|5464.22|5457.24|5457.24|0
1741770300000|2025-03-12 09:05:00|5459.96|5459.96|5461.37|5461.37|5461.97|5461.97|5456.34|5456.34|0
1741770600000|2025-03-12 09:10:00|5461.56|5461.56|5458.06|5458.06|5462.2|5462.2|5456.27|5456.27|0
1741770900000|2025-03-12 09:15:00|5457.73|5457.73|5464.76|5464.76|5466.2|5466.2|5456.22|5456.22|0
1741771200000|2025-03-12 09:20:00|5464.58|5464.58|5468.78|5468.78|5470.05|5470.05|5464.58|5464.58|0
1741771500000|2025-03-12 09:25:00|5468.59|5468.59|5469.99|5469.99|5470.69|5470.69|5464.12|5464.12|0
1741771800000|2025-03-12 09:30:00|5470.32|5470.32|5476.96|5476.96|5477.29|5477.29|5470.32|5470.32|0
1741772100000|2025-03-12 09:35:00|5476.63|5476.63|5480.68|5480.68|5480.68|5480.68|5473.83|5473.83|0
1741772400000|2025-03-12 09:40:00|5480.81|5480.81|5471.89|5471.89|5484.11|5484.11|5471.46|5471.46|0
1741772700000|2025-03-12 09:45:00|5471.76|5471.76|5467.76|5467.76|5472.29|5472.29|5466.42|5466.42|0
1741773000000|2025-03-12 09:50:00|5467.64|5467.64|5467.17|5467.17|5468.63|5468.63|5465.01|5465.01|0
1741773300000|2025-03-12 09:55:00|5467.04|5467.04|5470.69|5470.69|5472.4|5472.4|5465.67|5465.67|0
1741773600000|2025-03-12 10:00:00|5471.15|5471.15|5474.96|5474.96|5478.41|5478.41|5471.15|5471.15|0
1741773900000|2025-03-12 10:05:00|5475.29|5475.29|5468.13|5468.13|5475.29|5475.29|5466.31|5466.31|0
1741774200000|2025-03-12 10:10:00|5467.8|5467.8|5463.31|5463.31|5470.3|5470.3|5462.94|5462.94|0
1741774500000|2025-03-12 10:15:00|5463.56|5463.56|5461.95|5461.95|5463.95|5463.95|5459.34|5459.34|0
1741774800000|2025-03-12 10:20:00|5462.6|5462.6|5458.51|5458.51|5463.44|5463.44|5457.32|5457.32|0
1741775100000|2025-03-12 10:25:00|5458.38|5458.38|5461.03|5461.03|5462|5462|5458.05|5458.05|0
1741775400000|2025-03-12 10:30:00|5461.28|5461.28|5459.95|5459.95|5462.63|5462.63|5456.66|5456.66|0
1741775700000|2025-03-12 10:35:00|5460.14|5460.14|5465.44|5465.44|5466.65|5466.65|5460.14|5460.14|0
1741776000000|2025-03-12 10:40:00|5465.22|5465.22|5472.8|5472.8|5472.8|5472.8|5465.15|5465.15|0
1741776300000|2025-03-12 10:45:00|5473.21|5473.21|5478.38|5478.38|5478.65|5478.65|5473.19|5473.19|0
1741776600000|2025-03-12 10:50:00|5478.05|5478.05|5478.48|5478.48|5479.7|5479.7|5477.38|5477.38|0
1741776900000|2025-03-12 10:55:00|5478.14|5478.14|5477.13|5477.13|5478.73|5478.73|5476.1|5476.1|0
1741777200000|2025-03-12 11:00:00|5477.6|5477.6|5483.17|5483.17|5483.37|5483.37|5477.6|5477.6|0
1741777500000|2025-03-12 11:05:00|5482.83|5482.83|5482.98|5482.98|5486.53|5486.53|5482.64|5482.64|0
1741777800000|2025-03-12 11:10:00|5483.32|5483.32|5476.24|5476.24|5483.51|5483.51|5473.53|5473.53|0
1741778100000|2025-03-12 11:15:00|5475.77|5475.77|5477.72|5477.72|5478.88|5478.88|5475.16|5475.16|0
1741778400000|2025-03-12 11:20:00|5477.8|5477.8|5485.89|5485.89|5486.19|5486.19|5476.27|5476.27|0
1741778700000|2025-03-12 11:25:00|5486.12|5486.12|5482.28|5482.28|5487.91|5487.91|5480.79|5480.79|0
1741779000000|2025-03-12 11:30:00|5482.61|5482.61|5490.93|5490.93|5491.28|5491.28|5482.61|5482.61|0
1741779300000|2025-03-12 11:35:00|5491.26|5491.26|5493.84|5493.84|5495|5495|5491.26|5491.26|0
1741779600000|2025-03-12 11:40:00|5493.71|5493.71|5489.8|5489.8|5495.71|5495.71|5489.54|5489.54|0
1741779900000|2025-03-12 11:45:00|5489.67|5489.67|5480.83|5480.83|5490.67|5490.67|5479.51|5479.51|0
1741780200000|2025-03-12 11:50:00|5481.09|5481.09|5481.15|5481.15|5481.41|5481.41|5476.25|5476.25|0
1741780500000|2025-03-12 11:55:00|5481.28|5481.28|5483.67|5483.67|5484.35|5484.35|5481.28|5481.28|0
1741780800000|2025-03-12 12:00:00|5483.34|5483.34|5483.38|5483.38|5483.89|5483.89|5481.8|5481.8|0
1741781100000|2025-03-12 12:05:00|5483.9|5483.9|5481.65|5481.65|5484.47|5484.47|5478.98|5478.98|0
1741781400000|2025-03-12 12:10:00|5481.51|5481.51|5482.82|5482.82|5483.34|5483.34|5481.33|5481.33|0
1741781700000|2025-03-12 12:15:00|5482.95|5482.95|5483.16|5483.16|5487.4|5487.4|5482.55|5482.55|0
1741782000000|2025-03-12 12:20:00|5483.03|5483.03|5483.64|5483.64|5484.4|5484.4|5481.07|5481.07|0
1741782300000|2025-03-12 12:25:00|5483.3|5483.3|5482.41|5482.41|5484.29|5484.29|5482.01|5482.01|0
1741782600000|2025-03-12 12:30:00|5482.74|5482.74|5489.15|5489.15|5496.42|5496.42|5482.74|5482.74|0
1741782900000|2025-03-12 12:35:00|5489.81|5489.81|5496.11|5496.11|5500.79|5500.79|5489.81|5489.81|0
1741783200000|2025-03-12 12:40:00|5496.44|5496.44|5494.96|5494.96|5497.72|5497.72|5492.27|5492.27|0
1741783500000|2025-03-12 12:45:00|5495.09|5495.09|5492.46|5492.46|5496.82|5496.82|5492.46|5492.46|0
1741783800000|2025-03-12 12:50:00|5492.33|5492.33|5493.37|5493.37|5493.99|5493.99|5491.97|5491.97|0
1741784100000|2025-03-12 12:55:00|5493.5|5493.5|5496.66|5496.66|5497.23|5497.23|5493.08|5493.08|0
1741784400000|2025-03-12 13:00:00|5496.44|5496.44|5484.79|5484.79|5497.77|5497.77|5484.79|5484.79|0
1741784700000|2025-03-12 13:05:00|5485.34|5485.34|5477.67|5477.67|5486.01|5486.01|5476.82|5476.82|0
1741785000000|2025-03-12 13:10:00|5477.53|5477.53|5474.33|5474.33|5479.17|5479.17|5474.33|5474.33|0
1741785300000|2025-03-12 13:15:00|5474|5474|5477.16|5477.16|5477.19|5477.19|5469.58|5469.58|0
1741785600000|2025-03-12 13:20:00|5476.83|5476.83|5481.29|5481.29|5481.51|5481.51|5476.83|5476.83|0
1741785900000|2025-03-12 13:25:00|5481.42|5481.42|5491.2|5491.2|5491.27|5491.27|5481.42|5481.42|0
1741786200000|2025-03-12 13:30:00|5491.57|5491.57|5486.48|5486.48|5496.88|5496.88|5483.44|5483.44|0
1741786500000|2025-03-12 13:35:00|5485.88|5485.88|5483.68|5483.68|5491.49|5491.49|5482.38|5482.38|0
1741786800000|2025-03-12 13:40:00|5483.34|5483.34|5471.88|5471.88|5483.34|5483.34|5469.92|5469.92|0
1741787100000|2025-03-12 13:45:00|5472.21|5472.21|5472.62|5472.62|5478.67|5478.67|5469.26|5469.26|0
1741787400000|2025-03-12 13:50:00|5472.75|5472.75|5467.29|5467.29|5482.26|5482.26|5467.29|5467.29|0
1741787700000|2025-03-12 13:55:00|5467.95|5467.95|5480.67|5480.67|5482.2|5482.2|5466.13|5466.13|0
1741788000000|2025-03-12 14:00:00|5480.85|5480.85|5479.83|5479.83|5484.82|5484.82|5471.63|5471.63|0
1741788300000|2025-03-12 14:05:00|5479.49|5479.49|5469.41|5469.41|5481.66|5481.66|5469.08|5469.08|0
1741788600000|2025-03-12 14:10:00|5469.74|5469.74|5465.54|5465.54|5470.41|5470.41|5460.41|5460.41|0
1741788900000|2025-03-12 14:15:00|5465.87|5465.87|5476.25|5476.25|5476.25|5476.25|5460.29|5460.29|0
1741789200000|2025-03-12 14:20:00|5476.11|5476.11|5469.27|5469.27|5480.37|5480.37|5465.26|5465.26|0
1741789500000|2025-03-12 14:25:00|5468.94|5468.94|5479.78|5479.78|5481.49|5481.49|5467.24|5467.24|0
1741789800000|2025-03-12 14:30:00|5479.69|5479.69|5477.66|5477.66|5479.69|5479.69|5471|5471|0
1741790100000|2025-03-12 14:35:00|5477.8|5477.8|5480.08|5480.08|5483.12|5483.12|5473.41|5473.41|0
1741790400000|2025-03-12 14:40:00|5480.54|5480.54|5481.84|5481.84|5485.62|5485.62|5475.33|5475.33|0
1741790700000|2025-03-12 14:45:00|5481.59|5481.59|5484.09|5484.09|5492.17|5492.17|5481.26|5481.26|0
1741791000000|2025-03-12 14:50:00|5483.96|5483.96|5493.35|5493.35|5495.49|5495.49|5481.3|5481.3|0
1741791300000|2025-03-12 14:55:00|5492.83|5492.83|5489.61|5489.61|5492.83|5492.83|5482.17|5482.17|0
1741791600000|2025-03-12 15:00:00|5489.65|5489.65|5471.78|5471.78|5491.33|5491.33|5471.54|5471.54|0
1741791900000|2025-03-12 15:05:00|5472.11|5472.11|5466.28|5466.28|5473.04|5473.04|5462.99|5462.99|0
1741792200000|2025-03-12 15:10:00|5466.61|5466.61|5465.6|5465.6|5472.45|5472.45|5465.6|5465.6|0
1741792500000|2025-03-12 15:15:00|5465.41|5465.41|5465.31|5465.31|5468.3|5468.3|5462.63|5462.63|0
1741792800000|2025-03-12 15:20:00|5465.44|5465.44|5465.85|5465.85|5467.13|5467.13|5459.13|5459.13|0
1741793100000|2025-03-12 15:25:00|5465.52|5465.52|5463.67|5463.67|5466.67|5466.67|5461.48|5461.48|0
1741793400000|2025-03-12 15:30:00|5464.46|5464.46|5475|5475|5475.39|5475.39|5464.33|5464.33|0
1741793700000|2025-03-12 15:35:00|5474.67|5474.67|5473.05|5473.05|5477.08|5477.08|5472.78|5472.78|0
1741794000000|2025-03-12 15:40:00|5473.38|5473.38|5472.15|5472.15|5476.44|5476.44|5471.31|5471.31|0
1741794300000|2025-03-12 15:45:00|5472.29|5472.29|5470.01|5470.01|5473.97|5473.97|5468.68|5468.68|0
1741794600000|2025-03-12 15:50:00|5469.88|5469.88|5470.26|5470.26|5472.88|5472.88|5468.54|5468.54|0
1741794900000|2025-03-12 15:55:00|5470|5470|5472.48|5472.48|5473.29|5473.29|5467.84|5467.84|0
1741795200000|2025-03-12 16:00:00|5472.02|5472.02|5470.8|5470.8|5473.4|5473.4|5469.8|5469.8|0
1741795500000|2025-03-12 16:05:00|5470.58|5470.58|5479.02|5479.02|5481.59|5481.59|5469.86|5469.86|0
1741795800000|2025-03-12 16:10:00|5478.89|5478.89|5482.16|5482.16|5482.34|5482.34|5474.55|5474.55|0
1741796100000|2025-03-12 16:15:00|5482.49|5482.49|5491.67|5491.67|5492.18|5492.18|5482.29|5482.29|0
1741796400000|2025-03-12 16:20:00|5492.04|5492.04|5488.85|5488.85|5492.64|5492.64|5488.18|5488.18|0
1741796700000|2025-03-12 16:25:00|5489.04|5489.04|5478.4|5478.4|5489.04|5489.04|5478.4|5478.4|0
1741853700000|2025-03-13 08:15:00|5475.86|5475.86|5483.21|5483.21|5483.89|5483.89|5472.93|5472.93|0
1741854000000|2025-03-13 08:20:00|5483.88|5483.88|5488.75|5488.75|5494.36|5494.36|5482.85|5482.85|0
1741854300000|2025-03-13 08:25:00|5488.5|5488.5|5508.2|5508.2|5510.41|5510.41|5488.5|5488.5|0
1741854600000|2025-03-13 08:30:00|5507.87|5507.87|5504.73|5504.73|5510.54|5510.54|5502.52|5502.52|0
1741854900000|2025-03-13 08:35:00|5504.95|5504.95|5501.5|5501.5|5505.95|5505.95|5501.06|5501.06|0
1741855200000|2025-03-13 08:40:00|5501.24|5501.24|5513.46|5513.46|5514.11|5514.11|5500.3|5500.3|0
1741855500000|2025-03-13 08:45:00|5514.51|5514.51|5520.84|5520.84|5522.82|5522.82|5514.51|5514.51|0
1741855800000|2025-03-13 08:50:00|5521.23|5521.23|5521.18|5521.18|5528.91|5528.91|5521.13|5521.13|0
1741856100000|2025-03-13 08:55:00|5521.05|5521.05|5525.27|5525.27|5525.31|5525.31|5519.79|5519.79|0
1741856400000|2025-03-13 09:00:00|5525.67|5525.67|5522.84|5522.84|5526.08|5526.08|5520.08|5520.08|0
1741856700000|2025-03-13 09:05:00|5523.17|5523.17|5515.2|5515.2|5523.34|5523.34|5514.42|5514.42|0
1741857000000|2025-03-13 09:10:00|5514.2|5514.2|5523|5523|5523|5523|5514.2|5514.2|0
1741857300000|2025-03-13 09:15:00|5522.81|5522.81|5522.22|5522.22|5524.09|5524.09|5521.74|5521.74|0
1741857600000|2025-03-13 09:20:00|5522.48|5522.48|5526.14|5526.14|5531.75|5531.75|5520.85|5520.85|0
1741857900000|2025-03-13 09:25:00|5526.27|5526.27|5528.29|5528.29|5528.56|5528.56|5525.42|5525.42|0
1741858200000|2025-03-13 09:30:00|5528.52|5528.52|5534.21|5534.21|5534.21|5534.21|5526.78|5526.78|0
1741858500000|2025-03-13 09:35:00|5534.43|5534.43|5536.91|5536.91|5537.32|5537.32|5534.43|5534.43|0
1741858800000|2025-03-13 09:40:00|5536.78|5536.78|5539.68|5539.68|5539.68|5539.68|5532.79|5532.79|0
1741859100000|2025-03-13 09:45:00|5538.75|5538.75|5539.5|5539.5|5542.5|5542.5|5537.55|5537.55|0
1741859400000|2025-03-13 09:50:00|5539.04|5539.04|5540.81|5540.81|5545.14|5545.14|5538|5538|0
1741859700000|2025-03-13 09:55:00|5540.94|5540.94|5543.52|5543.52|5543.9|5543.9|5537.12|5537.12|0
1741860000000|2025-03-13 10:00:00|5543.19|5543.19|5546.84|5546.84|5547.48|5547.48|5543.17|5543.17|0
1741860300000|2025-03-13 10:05:00|5547.23|5547.23|5539.21|5539.21|5547.37|5547.37|5539.21|5539.21|0
1741860600000|2025-03-13 10:10:00|5539.47|5539.47|5539.75|5539.75|5542.8|5542.8|5539.4|5539.4|0
1741860900000|2025-03-13 10:15:00|5540.41|5540.41|5541.4|5541.4|5542.95|5542.95|5538.2|5538.2|0
1741861200000|2025-03-13 10:20:00|5541.02|5541.02|5537.82|5537.82|5541.74|5541.74|5537.26|5537.26|0
1741861500000|2025-03-13 10:25:00|5537.69|5537.69|5538.48|5538.48|5541.28|5541.28|5537|5537|0
1741861800000|2025-03-13 10:30:00|5538.81|5538.81|5537.62|5537.62|5545.79|5545.79|5537.62|5537.62|0
1741862100000|2025-03-13 10:35:00|5537.8|5537.8|5542.54|5542.54|5544.26|5544.26|5537.27|5537.27|0
1741862400000|2025-03-13 10:40:00|5542.41|5542.41|5546.08|5546.08|5548.83|5548.83|5542.28|5542.28|0
1741862700000|2025-03-13 10:45:00|5546.07|5546.07|5540.86|5540.86|5546.84|5546.84|5539.97|5539.97|0
1741863000000|2025-03-13 10:50:00|5541.25|5541.25|5535.79|5535.79|5541.86|5541.86|5535.39|5535.39|0
1741863300000|2025-03-13 10:55:00|5535.99|5535.99|5532.45|5532.45|5536.76|5536.76|5526.73|5526.73|0
1741863600000|2025-03-13 11:00:00|5532.12|5532.12|5528.17|5528.17|5532.12|5532.12|5525|5525|0
1741863900000|2025-03-13 11:05:00|5528.04|5528.04|5528.81|5528.81|5531.33|5531.33|5526.85|5526.85|0
1741864200000|2025-03-13 11:10:00|5528.82|5528.82|5527.48|5527.48|5530.16|5530.16|5527.15|5527.15|0
1741864500000|2025-03-13 11:15:00|5527.35|5527.35|5523.78|5523.78|5531.73|5531.73|5522.42|5522.42|0
1741864800000|2025-03-13 11:20:00|5524.18|5524.18|5525.58|5525.58|5525.58|5525.58|5522.1|5522.1|0
1741865100000|2025-03-13 11:25:00|5524.92|5524.92|5526.63|5526.63|5528.62|5528.62|5523.21|5523.21|0
1741865400000|2025-03-13 11:30:00|5526.89|5526.89|5519.5|5519.5|5528.87|5528.87|5517.24|5517.24|0
1741865700000|2025-03-13 11:35:00|5519.46|5519.46|5512.53|5512.53|5520.03|5520.03|5512.33|5512.33|0
1741866000000|2025-03-13 11:40:00|5512.79|5512.79|5512.81|5512.81|5514.41|5514.41|5511.08|5511.08|0
1741866300000|2025-03-13 11:45:00|5512.48|5512.48|5511.59|5511.59|5513.73|5513.73|5509.7|5509.7|0
1741866600000|2025-03-13 11:50:00|5511.4|5511.4|5504.01|5504.01|5513.07|5513.07|5502.68|5502.68|0
1741866900000|2025-03-13 11:55:00|5504.14|5504.14|5503.2|5503.2|5505.76|5505.76|5498.63|5498.63|0
1741867200000|2025-03-13 12:00:00|5503.02|5503.02|5503.31|5503.31|5508.73|5508.73|5500.44|5500.44|0
1741867500000|2025-03-13 12:05:00|5503.65|5503.65|5496.23|5496.23|5504.99|5504.99|5496.23|5496.23|0
1741867800000|2025-03-13 12:10:00|5495.3|5495.3|5493.28|5493.28|5495.85|5495.85|5492.02|5492.02|0
1741868100000|2025-03-13 12:15:00|5492.94|5492.94|5487.77|5487.77|5494.93|5494.93|5487.77|5487.77|0
1741868400000|2025-03-13 12:20:00|5487.36|5487.36|5487.38|5487.38|5487.82|5487.82|5482.38|5482.38|0
1741868700000|2025-03-13 12:25:00|5487.05|5487.05|5488.24|5488.24|5490.49|5490.49|5486.43|5486.43|0
1741869000000|2025-03-13 12:30:00|5488.79|5488.79|5493.73|5493.73|5495.61|5495.61|5488.56|5488.56|0
1741869300000|2025-03-13 12:35:00|5493.87|5493.87|5492.8|5492.8|5497.83|5497.83|5490.79|5490.79|0
1741869600000|2025-03-13 12:40:00|5493.52|5493.52|5499.93|5499.93|5500.16|5500.16|5493.52|5493.52|0
1741869900000|2025-03-13 12:45:00|5499.6|5499.6|5498.15|5498.15|5499.6|5499.6|5495.81|5495.81|0
1741870200000|2025-03-13 12:50:00|5498.41|5498.41|5500.74|5500.74|5502.36|5502.36|5498.41|5498.41|0
1741870500000|2025-03-13 12:55:00|5500.56|5500.56|5506.03|5506.03|5506.67|5506.67|5500.42|5500.42|0
1741870800000|2025-03-13 13:00:00|5506.17|5506.17|5511.04|5511.04|5511.07|5511.07|5504.86|5504.86|0
1741871100000|2025-03-13 13:05:00|5510.71|5510.71|5504.57|5504.57|5510.71|5510.71|5503.09|5503.09|0
1741871400000|2025-03-13 13:10:00|5504.9|5504.9|5507.41|5507.41|5508.37|5508.37|5504.45|5504.45|0
1741871700000|2025-03-13 13:15:00|5507.54|5507.54|5510.37|5510.37|5510.37|5510.37|5507.54|5507.54|0
1741872000000|2025-03-13 13:20:00|5510.03|5510.03|5511.73|5511.73|5511.91|5511.91|5509.5|5509.5|0
1741872300000|2025-03-13 13:25:00|5512.06|5512.06|5512.02|5512.02|5513.53|5513.53|5509.93|5509.93|0
1741872600000|2025-03-13 13:30:00|5512.14|5512.14|5517.92|5517.92|5519.61|5519.61|5512.14|5512.14|0
1741872900000|2025-03-13 13:35:00|5517.25|5517.25|5516.91|5516.91|5520|5520|5510.8|5510.8|0
1741873200000|2025-03-13 13:40:00|5516.93|5516.93|5506.69|5506.69|5519.01|5519.01|5506.69|5506.69|0
1741873500000|2025-03-13 13:45:00|5506.81|5506.81|5493.44|5493.44|5509.76|5509.76|5493.25|5493.25|0
1741873800000|2025-03-13 13:50:00|5493.31|5493.31|5488.75|5488.75|5496.33|5496.33|5488.04|5488.04|0
1741874100000|2025-03-13 13:55:00|5488.52|5488.52|5486.89|5486.89|5491.83|5491.83|5483.72|5483.72|0
1741874400000|2025-03-13 14:00:00|5486.28|5486.28|5493.07|5493.07|5494.26|5494.26|5482.61|5482.61|0
1741874700000|2025-03-13 14:05:00|5492.73|5492.73|5490.16|5490.16|5498.03|5498.03|5486.09|5486.09|0
1741875000000|2025-03-13 14:10:00|5490.43|5490.43|5493.21|5493.21|5493.21|5493.21|5486.4|5486.4|0
1741875300000|2025-03-13 14:15:00|5492.03|5492.03|5489.29|5489.29|5492.78|5492.78|5488.31|5488.31|0
1741875600000|2025-03-13 14:20:00|5489.16|5489.16|5486.67|5486.67|5489.52|5489.52|5480.99|5480.99|0
1741875900000|2025-03-13 14:25:00|5488.49|5488.49|5484.32|5484.32|5492.94|5492.94|5482.83|5482.83|0
1741876200000|2025-03-13 14:30:00|5484.65|5484.65|5489.3|5489.3|5491.71|5491.71|5484.65|5484.65|0
1741876500000|2025-03-13 14:35:00|5489.17|5489.17|5483.72|5483.72|5489.69|5489.69|5483.72|5483.72|0
1741876800000|2025-03-13 14:40:00|5484.12|5484.12|5482.81|5482.81|5485.09|5485.09|5480.25|5480.25|0
1741877100000|2025-03-13 14:45:00|5482.36|5482.36|5484.74|5484.74|5485.05|5485.05|5480.05|5480.05|0
1741877400000|2025-03-13 14:50:00|5485.01|5485.01|5484.96|5484.96|5489.73|5489.73|5484.83|5484.83|0
1741877700000|2025-03-13 14:55:00|5484.7|5484.7|5487.04|5487.04|5487.04|5487.04|5479.32|5479.32|0
1741878000000|2025-03-13 15:00:00|5487.6|5487.6|5482.31|5482.31|5490.97|5490.97|5480.28|5480.28|0
1741878300000|2025-03-13 15:05:00|5481.25|5481.25|5481.71|5481.71|5486.7|5486.7|5478.27|5478.27|0
1741878600000|2025-03-13 15:10:00|5481.97|5481.97|5470.96|5470.96|5483.35|5483.35|5468.78|5468.78|0
1741878900000|2025-03-13 15:15:00|5471.08|5471.08|5469.61|5469.61|5473.25|5473.25|5467.37|5467.37|0
1741879200000|2025-03-13 15:20:00|5469.93|5469.93|5466.59|5466.59|5471.39|5471.39|5464.32|5464.32|0
1741879500000|2025-03-13 15:25:00|5468.27|5468.27|5463.02|5463.02|5471.65|5471.65|5462.36|5462.36|0
1741879800000|2025-03-13 15:30:00|5462.76|5462.76|5465.38|5465.38|5468.09|5468.09|5461.63|5461.63|0
1741880100000|2025-03-13 15:35:00|5465.71|5465.71|5453.66|5453.66|5465.71|5465.71|5453.46|5453.46|0
1741880400000|2025-03-13 15:40:00|5453.79|5453.79|5458.57|5458.57|5463.9|5463.9|5451.4|5451.4|0
1741880700000|2025-03-13 15:45:00|5458.43|5458.43|5465.54|5465.54|5466.01|5466.01|5456.63|5456.63|0
1741881000000|2025-03-13 15:50:00|5465.68|5465.68|5462.61|5462.61|5465.68|5465.68|5458.95|5458.95|0
1741881300000|2025-03-13 15:55:00|5461.88|5461.88|5461.98|5461.98|5464.43|5464.43|5460.09|5460.09|0
1741881600000|2025-03-13 16:00:00|5461.65|5461.65|5463.88|5463.88|5465.14|5465.14|5459.81|5459.81|0
1741881900000|2025-03-13 16:05:00|5464.01|5464.01|5469.22|5469.22|5471.67|5471.67|5461.24|5461.24|0
1741882200000|2025-03-13 16:10:00|5469.88|5469.88|5469.38|5469.38|5472.09|5472.09|5465.89|5465.89|0
1741882500000|2025-03-13 16:15:00|5469.11|5469.11|5465.56|5465.56|5469.65|5469.65|5463.95|5463.95|0
1741882800000|2025-03-13 16:20:00|5465.44|5465.44|5468.2|5468.2|5469.75|5469.75|5465.04|5465.04|0
1741883100000|2025-03-13 16:25:00|5468.53|5468.53|5467.61|5467.61|5471.63|5471.63|5466.48|5466.48|0
1741940100000|2025-03-14 08:15:00|5479.6|5479.6|5480|5480|5480|5480|5472.89|5472.89|0
1741940400000|2025-03-14 08:20:00|5480.4|5480.4|5484.41|5484.41|5487.25|5487.25|5479.38|5479.38|0
1741940700000|2025-03-14 08:25:00|5484.22|5484.22|5494.29|5494.29|5496.38|5496.38|5484.22|5484.22|0
1741941000000|2025-03-14 08:30:00|5495.89|5495.89|5499.35|5499.35|5508.41|5508.41|5495.89|5495.89|0
1741941300000|2025-03-14 08:35:00|5499.22|5499.22|5491.29|5491.29|5500.08|5500.08|5490.29|5490.29|0
1741941600000|2025-03-14 08:40:00|5491.47|5491.47|5494.24|5494.24|5495.72|5495.72|5491.47|5491.47|0
1741941900000|2025-03-14 08:45:00|5494.1|5494.1|5494.11|5494.11|5494.11|5494.11|5488.23|5488.23|0
1741942200000|2025-03-14 08:50:00|5493.99|5493.99|5495.49|5495.49|5496.83|5496.83|5492.47|5492.47|0
1741942500000|2025-03-14 08:55:00|5495.36|5495.36|5491.56|5491.56|5495.36|5495.36|5489.67|5489.67|0
1741942800000|2025-03-14 09:00:00|5491.43|5491.43|5499.91|5499.91|5499.91|5499.91|5491.43|5491.43|0
1741943100000|2025-03-14 09:05:00|5500.03|5500.03|5503.21|5503.21|5503.21|5503.21|5499.34|5499.34|0
1741943400000|2025-03-14 09:10:00|5502.55|5502.55|5499.59|5499.59|5502.67|5502.67|5497.85|5497.85|0
1741943700000|2025-03-14 09:15:00|5499.92|5499.92|5505.77|5505.77|5505.77|5505.77|5499.19|5499.19|0
1741944000000|2025-03-14 09:20:00|5505.91|5505.91|5505.5|5505.5|5506.36|5506.36|5503.52|5503.52|0
1741944300000|2025-03-14 09:25:00|5505.03|5505.03|5505.56|5505.56|5505.7|5505.7|5502.42|5502.42|0
1741944600000|2025-03-14 09:30:00|5505.89|5505.89|5507.45|5507.45|5507.45|5507.45|5503.53|5503.53|0
1741944900000|2025-03-14 09:35:00|5507.48|5507.48|5507.12|5507.12|5510.29|5510.29|5505.69|5505.69|0
1741945200000|2025-03-14 09:40:00|5506.77|5506.77|5506.8|5506.8|5509.4|5509.4|5504.69|5504.69|0
1741945500000|2025-03-14 09:45:00|5506.67|5506.67|5499.13|5499.13|5506.67|5506.67|5499.13|5499.13|0
1741945800000|2025-03-14 09:50:00|5498.8|5498.8|5505.13|5505.13|5505.13|5505.13|5498.58|5498.58|0
1741946100000|2025-03-14 09:55:00|5505.66|5505.66|5511.39|5511.39|5512.33|5512.33|5505.66|5505.66|0
1741946400000|2025-03-14 10:00:00|5511.73|5511.73|5514.03|5514.03|5514.62|5514.62|5511.17|5511.17|0
1741946700000|2025-03-14 10:05:00|5513.7|5513.7|5518.38|5518.38|5518.58|5518.58|5512.07|5512.07|0
1741947000000|2025-03-14 10:10:00|5518.06|5518.06|5515.59|5515.59|5518.06|5518.06|5512.78|5512.78|0
1741947300000|2025-03-14 10:15:00|5515.85|5515.85|5521.22|5521.22|5521.87|5521.87|5515.85|5515.85|0
1741947600000|2025-03-14 10:20:00|5520.89|5520.89|5526.14|5526.14|5527.48|5527.48|5520.55|5520.55|0
1741947900000|2025-03-14 10:25:00|5526.48|5526.48|5528.89|5528.89|5529.69|5529.69|5526.48|5526.48|0
1741948200000|2025-03-14 10:30:00|5528.77|5528.77|5526.95|5526.95|5529.78|5529.78|5526.95|5526.95|0
1741948500000|2025-03-14 10:35:00|5526.73|5526.73|5529.01|5529.01|5530.81|5530.81|5521.89|5521.89|0
1741948800000|2025-03-14 10:40:00|5528.63|5528.63|5529.4|5529.4|5531.91|5531.91|5525.54|5525.54|0
1741949100000|2025-03-14 10:45:00|5530.41|5530.41|5540.08|5540.08|5540.47|5540.47|5530.26|5530.26|0
1741949400000|2025-03-14 10:50:00|5540.46|5540.46|5542.9|5542.9|5549.38|5549.38|5540.24|5540.24|0
1741949700000|2025-03-14 10:55:00|5543.29|5543.29|5544.9|5544.9|5545.83|5545.83|5540.39|5540.39|0
1741950000000|2025-03-14 11:00:00|5545.12|5545.12|5565.34|5565.34|5565.34|5565.34|5543.6|5543.6|0
1741950300000|2025-03-14 11:05:00|5565.67|5565.67|5555.17|5555.17|5572.04|5572.04|5553.21|5553.21|0
1741950600000|2025-03-14 11:10:00|5555.5|5555.5|5555.41|5555.41|5559.71|5559.71|5554.6|5554.6|0
1741950900000|2025-03-14 11:15:00|5555.54|5555.54|5559.17|5559.17|5561.35|5561.35|5554.02|5554.02|0
1741951200000|2025-03-14 11:20:00|5558.94|5558.94|5561.17|5561.17|5563.8|5563.8|5558.57|5558.57|0
1741951500000|2025-03-14 11:25:00|5560.91|5560.91|5558.26|5558.26|5562.84|5562.84|5556.33|5556.33|0
1741951800000|2025-03-14 11:30:00|5557.93|5557.93|5565.15|5565.15|5565.95|5565.95|5554.21|5554.21|0
1741952100000|2025-03-14 11:35:00|5565.29|5565.29|5564.89|5564.89|5565.53|5565.53|5559.79|5559.79|0
1741952400000|2025-03-14 11:40:00|5565.02|5565.02|5563.93|5563.93|5566.13|5566.13|5563.11|5563.11|0
1741952700000|2025-03-14 11:45:00|5564.15|5564.15|5569.36|5569.36|5570.22|5570.22|5562.21|5562.21|0
1741953000000|2025-03-14 11:50:00|5569.03|5569.03|5563.23|5563.23|5569.09|5569.09|5562.61|5562.61|0
1741953300000|2025-03-14 11:55:00|5563.1|5563.1|5562.16|5562.16|5565.15|5565.15|5562.16|5562.16|0
1741953600000|2025-03-14 12:00:00|5562.49|5562.49|5560.43|5560.43|5563.43|5563.43|5559.27|5559.27|0
1741953900000|2025-03-14 12:05:00|5560.1|5560.1|5557.66|5557.66|5560.7|5560.7|5557.05|5557.05|0
1741954200000|2025-03-14 12:10:00|5557.47|5557.47|5549.09|5549.09|5557.47|5557.47|5549.09|5549.09|0
1741954500000|2025-03-14 12:15:00|5549.42|5549.42|5552.69|5552.69|5552.69|5552.69|5547.26|5547.26|0
1741954800000|2025-03-14 12:20:00|5554.2|5554.2|5555.11|5555.11|5557.5|5557.5|5553.86|5553.86|0
1741955100000|2025-03-14 12:25:00|5555.23|5555.23|5556.85|5556.85|5556.94|5556.94|5555.23|5555.23|0
1741955400000|2025-03-14 12:30:00|5557.32|5557.32|5565.35|5565.35|5565.35|5565.35|5557.32|5557.32|0
1741955700000|2025-03-14 12:35:00|5565.54|5565.54|5568.38|5568.38|5569.37|5569.37|5565.47|5565.47|0
1741956000000|2025-03-14 12:40:00|5568.51|5568.51|5566.86|5566.86|5568.96|5568.96|5564.73|5564.73|0
1741956300000|2025-03-14 12:45:00|5566.99|5566.99|5564.68|5564.68|5567.71|5567.71|5564.36|5564.36|0
1741956600000|2025-03-14 12:50:00|5564.82|5564.82|5565|5565|5568.88|5568.88|5564.69|5564.69|0
1741956900000|2025-03-14 12:55:00|5564|5564|5560.89|5560.89|5564.71|5564.71|5560.43|5560.43|0
1741957200000|2025-03-14 13:00:00|5560.63|5560.63|5557.46|5557.46|5560.63|5560.63|5555.61|5555.61|0
1741957500000|2025-03-14 13:05:00|5557.13|5557.13|5557.01|5557.01|5557.87|5557.87|5555.62|5555.62|0
1741957800000|2025-03-14 13:10:00|5557.14|5557.14|5550.2|5550.2|5557.14|5557.14|5550.2|5550.2|0
1741958100000|2025-03-14 13:15:00|5549.87|5549.87|5547.62|5547.62|5551.18|5551.18|5546.76|5546.76|0
1741958400000|2025-03-14 13:20:00|5546.96|5546.96|5547.21|5547.21|5548.95|5548.95|5545.42|5545.42|0
1741958700000|2025-03-14 13:25:00|5547.54|5547.54|5549.64|5549.64|5549.64|5549.64|5545.31|5545.31|0
1741959000000|2025-03-14 13:30:00|5549.31|5549.31|5552.63|5552.63|5557.46|5557.46|5545.39|5545.39|0
1741959300000|2025-03-14 13:35:00|5552.97|5552.97|5563.7|5563.7|5566.99|5566.99|5552.97|5552.97|0
1741959600000|2025-03-14 13:40:00|5564.69|5564.69|5570.04|5570.04|5575.23|5575.23|5564.23|5564.23|0
1741959900000|2025-03-14 13:45:00|5569.7|5569.7|5573.36|5573.36|5574.64|5574.64|5569.61|5569.61|0
1741960200000|2025-03-14 13:50:00|5573.61|5573.61|5580.38|5580.38|5580.83|5580.83|5572.05|5572.05|0
1741960500000|2025-03-14 13:55:00|5580.5|5580.5|5574.98|5574.98|5580.5|5580.5|5573.78|5573.78|0
1741960800000|2025-03-14 14:00:00|5574.64|5574.64|5581.2|5581.2|5581.47|5581.47|5561.84|5561.84|0
1741961100000|2025-03-14 14:05:00|5581.42|5581.42|5578.82|5578.82|5586.36|5586.36|5578.49|5578.49|0
1741961400000|2025-03-14 14:10:00|5579.01|5579.01|5578.79|5578.79|5582.84|5582.84|5574.91|5574.91|0
1741961700000|2025-03-14 14:15:00|5578.61|5578.61|5583.47|5583.47|5585.55|5585.55|5578.09|5578.09|0
1741962000000|2025-03-14 14:20:00|5583.14|5583.14|5585.12|5585.12|5585.9|5585.9|5581.2|5581.2|0
1741962300000|2025-03-14 14:25:00|5585.65|5585.65|5583.92|5583.92|5588.41|5588.41|5582.8|5582.8|0
1741962600000|2025-03-14 14:30:00|5583.65|5583.65|5586.91|5586.91|5592.74|5592.74|5582.21|5582.21|0
1741962900000|2025-03-14 14:35:00|5587.16|5587.16|5588.89|5588.89|5589.43|5589.43|5579.54|5579.54|0
1741963200000|2025-03-14 14:40:00|5588.64|5588.64|5586.39|5586.39|5591.82|5591.82|5581.79|5581.79|0
1741963500000|2025-03-14 14:45:00|5586.52|5586.52|5586.51|5586.51|5588.78|5588.78|5583.25|5583.25|0
1741963800000|2025-03-14 14:50:00|5586.84|5586.84|5584.86|5584.86|5589.46|5589.46|5584.59|5584.59|0
1741964100000|2025-03-14 14:55:00|5584.53|5584.53|5585.34|5585.34|5585.34|5585.34|5578.25|5578.25|0
1741964400000|2025-03-14 15:00:00|5585.57|5585.57|5580.45|5580.45|5588.1|5588.1|5578.95|5578.95|0
1741964700000|2025-03-14 15:05:00|5580.84|5580.84|5574.27|5574.27|5582.3|5582.3|5573.42|5573.42|0
1741965000000|2025-03-14 15:10:00|5574.14|5574.14|5578.3|5578.3|5580.42|5580.42|5574.14|5574.14|0
1741965300000|2025-03-14 15:15:00|5578.42|5578.42|5581.46|5581.46|5584.87|5584.87|5578.11|5578.11|0
1741965600000|2025-03-14 15:20:00|5582.13|5582.13|5589.53|5589.53|5589.53|5589.53|5581.76|5581.76|0
1741965900000|2025-03-14 15:25:00|5589.66|5589.66|5594.01|5594.01|5594.01|5594.01|5589.37|5589.37|0
1741966200000|2025-03-14 15:30:00|5594.34|5594.34|5594.93|5594.93|5596.44|5596.44|5593.61|5593.61|0
1741966500000|2025-03-14 15:35:00|5594.97|5594.97|5592.45|5592.45|5595.88|5595.88|5590.86|5590.86|0
1741966800000|2025-03-14 15:40:00|5592.58|5592.58|5592.17|5592.17|5597.84|5597.84|5591.66|5591.66|0
1741967100000|2025-03-14 15:45:00|5592.3|5592.3|5592.65|5592.65|5592.91|5592.91|5587.4|5587.4|0
1741967400000|2025-03-14 15:50:00|5592.53|5592.53|5592.75|5592.75|5592.99|5592.99|5588.23|5588.23|0
1741967700000|2025-03-14 15:55:00|5592.62|5592.62|5591.61|5591.61|5595.01|5595.01|5590.29|5590.29|0
1741968000000|2025-03-14 16:00:00|5592.3|5592.3|5585.88|5585.88|5593.18|5593.18|5585.88|5585.88|0
1741968300000|2025-03-14 16:05:00|5585.55|5585.55|5585.12|5585.12|5587.85|5587.85|5583.09|5583.09|0
1741968600000|2025-03-14 16:10:00|5585.45|5585.45|5580.75|5580.75|5588.05|5588.05|5580.49|5580.49|0
1741968900000|2025-03-14 16:15:00|5580.61|5580.61|5582.05|5582.05|5583.4|5583.4|5578.73|5578.73|0
1741969200000|2025-03-14 16:20:00|5581.93|5581.93|5583.62|5583.62|5585.51|5585.51|5580.77|5580.77|0
1741969500000|2025-03-14 16:25:00|5583.28|5583.28|5582.99|5582.99|5584.7|5584.7|5577.82|5577.82|0
1742199300000|2025-03-17 08:15:00|5597.02|5597.02|5581.78|5581.78|5597.02|5597.02|5580.93|5580.93|0
1742199600000|2025-03-17 08:20:00|5581.02|5581.02|5595.26|5595.26|5595.26|5595.26|5581.02|5581.02|0
1742199900000|2025-03-17 08:25:00|5595.52|5595.52|5602.09|5602.09|5602.09|5602.09|5591.24|5591.24|0
1742200200000|2025-03-17 08:30:00|5601.96|5601.96|5593.1|5593.1|5602.14|5602.14|5592.46|5592.46|0
1742200500000|2025-03-17 08:35:00|5592.88|5592.88|5595.51|5595.51|5597.3|5597.3|5590.24|5590.24|0
1742200800000|2025-03-17 08:40:00|5595.18|5595.18|5601.89|5601.89|5602.69|5602.69|5593.81|5593.81|0
1742201100000|2025-03-17 08:45:00|5601.29|5601.29|5606.88|5606.88|5610.07|5610.07|5601.29|5601.29|0
1742201400000|2025-03-17 08:50:00|5607.15|5607.15|5605.02|5605.02|5607.15|5607.15|5600.78|5600.78|0
1742201700000|2025-03-17 08:55:00|5605.28|5605.28|5602.17|5602.17|5605.28|5605.28|5601.5|5601.5|0
1742202000000|2025-03-17 09:00:00|5601.98|5601.98|5595.63|5595.63|5601.98|5601.98|5594.66|5594.66|0
1742202300000|2025-03-17 09:05:00|5596.22|5596.22|5594.11|5594.11|5601.26|5601.26|5594.11|5594.11|0
1742202600000|2025-03-17 09:10:00|5593.2|5593.2|5595.21|5595.21|5597.33|5597.33|5588.05|5588.05|0
1742202900000|2025-03-17 09:15:00|5594.75|5594.75|5597.86|5597.86|5598.53|5598.53|5592.34|5592.34|0
1742203200000|2025-03-17 09:20:00|5598.31|5598.31|5600.38|5600.38|5602.07|5602.07|5597.22|5597.22|0
1742203500000|2025-03-17 09:25:00|5599.11|5599.11|5604.87|5604.87|5604.87|5604.87|5597.06|5597.06|0
1742203800000|2025-03-17 09:30:00|5605.06|5605.06|5609.37|5609.37|5610.04|5610.04|5603.59|5603.59|0
1742204100000|2025-03-17 09:35:00|5609.51|5609.51|5614.51|5614.51|5614.51|5614.51|5607.31|5607.31|0
1742204400000|2025-03-17 09:40:00|5614.74|5614.74|5610.5|5610.5|5615|5615|5610.5|5610.5|0
1742204700000|2025-03-17 09:45:00|5610.77|5610.77|5609.47|5609.47|5611.15|5611.15|5608.12|5608.12|0
1742205000000|2025-03-17 09:50:00|5609.25|5609.25|5607.92|5607.92|5610.84|5610.84|5606.93|5606.93|0
1742205300000|2025-03-17 09:55:00|5607.73|5607.73|5611.92|5611.92|5611.93|5611.93|5606.48|5606.48|0
1742205600000|2025-03-17 10:00:00|5612.58|5612.58|5613.15|5613.15|5614|5614|5610.14|5610.14|0
1742205900000|2025-03-17 10:05:00|5613.29|5613.29|5614.75|5614.75|5615.21|5615.21|5611.76|5611.76|0
1742206200000|2025-03-17 10:10:00|5614.08|5614.08|5612.3|5612.3|5614.08|5614.08|5610.56|5610.56|0
1742206500000|2025-03-17 10:15:00|5612.24|5612.24|5612.03|5612.03|5612.65|5612.65|5611.06|5611.06|0
1742206800000|2025-03-17 10:20:00|5611.57|5611.57|5608.17|5608.17|5611.57|5611.57|5607.78|5607.78|0
1742207100000|2025-03-17 10:25:00|5608.18|5608.18|5609.49|5609.49|5609.49|5609.49|5606.59|5606.59|0
1742207400000|2025-03-17 10:30:00|5609.63|5609.63|5611.43|5611.43|5611.43|5611.43|5607.52|5607.52|0
1742207700000|2025-03-17 10:35:00|5611.31|5611.31|5610.82|5610.82|5613.42|5613.42|5610.37|5610.37|0
1742208000000|2025-03-17 10:40:00|5611.04|5611.04|5605.59|5605.59|5611.04|5611.04|5604.92|5604.92|0
1742208300000|2025-03-17 10:45:00|5605.4|5605.4|5608.32|5608.32|5610.43|5610.43|5605.4|5605.4|0
1742208600000|2025-03-17 10:50:00|5608.45|5608.45|5610.31|5610.31|5610.52|5610.52|5608.4|5608.4|0
1742208900000|2025-03-17 10:55:00|5610.18|5610.18|5608.67|5608.67|5610.18|5610.18|5607.52|5607.52|0
1742209200000|2025-03-17 11:00:00|5609.01|5609.01|5614.56|5614.56|5615.23|5615.23|5608.49|5608.49|0
1742209500000|2025-03-17 11:05:00|5614.34|5614.34|5612.37|5612.37|5614.34|5614.34|5611.66|5611.66|0
1742209800000|2025-03-17 11:10:00|5612.63|5612.63|5616.21|5616.21|5619.37|5619.37|5612.63|5612.63|0
1742210100000|2025-03-17 11:15:00|5615.88|5615.88|5618.62|5618.62|5620.96|5620.96|5615.27|5615.27|0
1742210400000|2025-03-17 11:20:00|5618.29|5618.29|5616.92|5616.92|5619.51|5619.51|5615.5|5615.5|0
1742210700000|2025-03-17 11:25:00|5617.1|5617.1|5614.57|5614.57|5617.29|5617.29|5613|5613|0
1742211000000|2025-03-17 11:30:00|5614.24|5614.24|5609.35|5609.35|5615.14|5615.14|5609.35|5609.35|0
1742211300000|2025-03-17 11:35:00|5609.68|5609.68|5603.41|5603.41|5610.13|5610.13|5602.95|5602.95|0
1742211600000|2025-03-17 11:40:00|5603.14|5603.14|5604.2|5604.2|5606.85|5606.85|5603.14|5603.14|0
1742211900000|2025-03-17 11:45:00|5604.07|5604.07|5601.79|5601.79|5604.4|5604.4|5600.58|5600.58|0
1742212200000|2025-03-17 11:50:00|5601.33|5601.33|5602.05|5602.05|5602.39|5602.39|5599.83|5599.83|0
1742212500000|2025-03-17 11:55:00|5601.83|5601.83|5597.22|5597.22|5601.83|5601.83|5597.15|5597.15|0
1742212800000|2025-03-17 12:00:00|5598.83|5598.83|5600.3|5600.3|5601.03|5601.03|5598.83|5598.83|0
1742213100000|2025-03-17 12:05:00|5600.17|5600.17|5598.47|5598.47|5600.3|5600.3|5597.79|5597.79|0
1742213400000|2025-03-17 12:10:00|5598.8|5598.8|5596.42|5596.42|5598.8|5598.8|5595.4|5595.4|0
1742213700000|2025-03-17 12:15:00|5596.09|5596.09|5598.07|5598.07|5599.46|5599.46|5595.25|5595.25|0
1742214000000|2025-03-17 12:20:00|5597.74|5597.74|5598|5598|5599.36|5599.36|5597.03|5597.03|0
1742214300000|2025-03-17 12:25:00|5597.78|5597.78|5596.99|5596.99|5597.79|5597.79|5596.18|5596.18|0
1742214600000|2025-03-17 12:30:00|5596.66|5596.66|5597.95|5597.95|5598.71|5598.71|5594.39|5594.39|0
1742214900000|2025-03-17 12:35:00|5597.81|5597.81|5599.82|5599.82|5600.36|5600.36|5596.75|5596.75|0
1742215200000|2025-03-17 12:40:00|5599.69|5599.69|5598.9|5598.9|5603.44|5603.44|5598.57|5598.57|0
1742215500000|2025-03-17 12:45:00|5598.77|5598.77|5599.87|5599.87|5600.32|5600.32|5597.26|5597.26|0
1742215800000|2025-03-17 12:50:00|5599.54|5599.54|5600.84|5600.84|5602.06|5602.06|5599.45|5599.45|0
1742216100000|2025-03-17 12:55:00|5601.17|5601.17|5600.66|5600.66|5601.31|5601.31|5596.61|5596.61|0
1742216400000|2025-03-17 13:00:00|5600.07|5600.07|5598.75|5598.75|5600.07|5600.07|5596.86|5596.86|0
1742216700000|2025-03-17 13:05:00|5598.5|5598.5|5600.28|5600.28|5601.73|5601.73|5597.39|5597.39|0
1742217000000|2025-03-17 13:10:00|5600.41|5600.41|5598.46|5598.46|5600.41|5600.41|5597.17|5597.17|0
1742217300000|2025-03-17 13:15:00|5598.33|5598.33|5596.42|5596.42|5598.33|5598.33|5594.41|5594.41|0
1742217600000|2025-03-17 13:20:00|5596.29|5596.29|5599.09|5599.09|5600.28|5600.28|5596.16|5596.16|0
1742217900000|2025-03-17 13:25:00|5599.35|5599.35|5597.97|5597.97|5599.49|5599.49|5597.2|5597.2|0
1742218200000|2025-03-17 13:30:00|5598.5|5598.5|5604.86|5604.86|5608.64|5608.64|5598.5|5598.5|0
1742218500000|2025-03-17 13:35:00|5604.99|5604.99|5608.74|5608.74|5611.83|5611.83|5604.99|5604.99|0
1742218800000|2025-03-17 13:40:00|5609.27|5609.27|5612.81|5612.81|5613.2|5613.2|5607.41|5607.41|0
1742219100000|2025-03-17 13:45:00|5612.99|5612.99|5610.36|5610.36|5619.88|5619.88|5610.23|5610.23|0
1742219400000|2025-03-17 13:50:00|5610.23|5610.23|5610.34|5610.34|5613.36|5613.36|5607.51|5607.51|0
1742219700000|2025-03-17 13:55:00|5610.21|5610.21|5610.12|5610.12|5611.06|5611.06|5607.62|5607.62|0
1742220000000|2025-03-17 14:00:00|5608.9|5608.9|5609.86|5609.86|5610.1|5610.1|5606.83|5606.83|0
1742220300000|2025-03-17 14:05:00|5609.72|5609.72|5604.64|5604.64|5609.72|5609.72|5602.78|5602.78|0
1742220600000|2025-03-17 14:10:00|5604.51|5604.51|5604.88|5604.88|5607.61|5607.61|5603.38|5603.38|0
1742220900000|2025-03-17 14:15:00|5605.14|5605.14|5605.07|5605.07|5605.66|5605.66|5599.85|5599.85|0
1742221200000|2025-03-17 14:20:00|5605.33|5605.33|5603.91|5603.91|5605.65|5605.65|5601.94|5601.94|0
1742221500000|2025-03-17 14:25:00|5603.78|5603.78|5600.74|5600.74|5603.78|5603.78|5599.52|5599.52|0
1742221800000|2025-03-17 14:30:00|5600.48|5600.48|5605.66|5605.66|5607.89|5607.89|5598.74|5598.74|0
1742222100000|2025-03-17 14:35:00|5605.99|5605.99|5605.5|5605.5|5606.03|5606.03|5601.43|5601.43|0
1742222400000|2025-03-17 14:40:00|5605.84|5605.84|5609.62|5609.62|5610.13|5610.13|5601.83|5601.83|0
1742222700000|2025-03-17 14:45:00|5609.49|5609.49|5612.46|5612.46|5615.28|5615.28|5609.36|5609.36|0
1742223000000|2025-03-17 14:50:00|5612.72|5612.72|5609.15|5609.15|5613.37|5613.37|5608.05|5608.05|0
1742223300000|2025-03-17 14:55:00|5608.75|5608.75|5612.71|5612.71|5614.46|5614.46|5607.62|5607.62|0
1742223600000|2025-03-17 15:00:00|5613.05|5613.05|5609.26|5609.26|5615.62|5615.62|5607.01|5607.01|0
1742223900000|2025-03-17 15:05:00|5609.59|5609.59|5612.04|5612.04|5612.04|5612.04|5609.59|5609.59|0
1742224200000|2025-03-17 15:10:00|5612.17|5612.17|5613.97|5613.97|5615.58|5615.58|5612.17|5612.17|0
1742224500000|2025-03-17 15:15:00|5614.49|5614.49|5611.61|5611.61|5614.9|5614.9|5610.6|5610.6|0
1742224800000|2025-03-17 15:20:00|5611.48|5611.48|5615.4|5615.4|5615.8|5615.8|5611.1|5611.1|0
1742225100000|2025-03-17 15:25:00|5615.53|5615.53|5608.36|5608.36|5616.28|5616.28|5608.23|5608.23|0
1742225400000|2025-03-17 15:30:00|5607.7|5607.7|5605.26|5605.26|5608.62|5608.62|5602.47|5602.47|0
1742225700000|2025-03-17 15:35:00|5605.72|5605.72|5604.55|5604.55|5606.88|5606.88|5603.96|5603.96|0
1742226000000|2025-03-17 15:40:00|5605.22|5605.22|5608.18|5608.18|5610.62|5610.62|5604.86|5604.86|0
1742226300000|2025-03-17 15:45:00|5608.52|5608.52|5611.25|5611.25|5614.27|5614.27|5607.06|5607.06|0
1742226600000|2025-03-17 15:50:00|5610.92|5610.92|5609.43|5609.43|5611.97|5611.97|5608.76|5608.76|0
1742226900000|2025-03-17 15:55:00|5610.09|5610.09|5608.32|5608.32|5610.99|5610.99|5606.81|5606.81|0
1742227200000|2025-03-17 16:00:00|5608.31|5608.31|5608.16|5608.16|5609.66|5609.66|5603.96|5603.96|0
1742227500000|2025-03-17 16:05:00|5608.29|5608.29|5611.85|5611.85|5612.25|5612.25|5605.81|5605.81|0
1742227800000|2025-03-17 16:10:00|5612.18|5612.18|5610.38|5610.38|5612.79|5612.79|5608.58|5608.58|0
1742228100000|2025-03-17 16:15:00|5610.78|5610.78|5610.55|5610.55|5612.36|5612.36|5609.11|5609.11|0
1742228400000|2025-03-17 16:20:00|5610.42|5610.42|5611.68|5611.68|5612.22|5612.22|5606.67|5606.67|0
1742228700000|2025-03-17 16:25:00|5611.81|5611.81|5613.26|5613.26|5614.47|5614.47|5610.18|5610.18|0
1742285700000|2025-03-18 08:15:00|5656.06|5656.06|5666.68|5666.68|5666.94|5666.94|5651.9|5651.9|0
1742286000000|2025-03-18 08:20:00|5667.67|5667.67|5668.05|5668.05|5673.83|5673.83|5665.96|5665.96|0
1742286300000|2025-03-18 08:25:00|5668.38|5668.38|5671.5|5671.5|5671.5|5671.5|5663.8|5663.8|0
1742286600000|2025-03-18 08:30:00|5672.61|5672.61|5669.27|5669.27|5677.41|5677.41|5668.74|5668.74|0
1742286900000|2025-03-18 08:35:00|5669.15|5669.15|5680.66|5680.66|5681.74|5681.74|5669.15|5669.15|0
1742287200000|2025-03-18 08:40:00|5679.86|5679.86|5679.02|5679.02|5682.51|5682.51|5676.45|5676.45|0
1742287500000|2025-03-18 08:45:00|5678.98|5678.98|5676.69|5676.69|5679.37|5679.37|5676.4|5676.4|0
1742287800000|2025-03-18 08:50:00|5676.83|5676.83|5673.76|5673.76|5678.69|5678.69|5672.04|5672.04|0
1742288100000|2025-03-18 08:55:00|5673.43|5673.43|5679.17|5679.17|5679.22|5679.22|5672.65|5672.65|0
1742288400000|2025-03-18 09:00:00|5679.5|5679.5|5691.45|5691.45|5692.63|5692.63|5679.19|5679.19|0
1742288700000|2025-03-18 09:05:00|5691.78|5691.78|5701.94|5701.94|5702.65|5702.65|5691.78|5691.78|0
1742289000000|2025-03-18 09:10:00|5701.76|5701.76|5697.49|5697.49|5702.7|5702.7|5695.68|5695.68|0
1742289300000|2025-03-18 09:15:00|5697.82|5697.82|5701.75|5701.75|5702.44|5702.44|5694.96|5694.96|0
1742289600000|2025-03-18 09:20:00|5701.62|5701.62|5702.79|5702.79|5706|5706|5700.38|5700.38|0
1742289900000|2025-03-18 09:25:00|5701.79|5701.79|5702.18|5702.18|5709.68|5709.68|5700.28|5700.28|0
1742290200000|2025-03-18 09:30:00|5701.99|5701.99|5699.96|5699.96|5706.28|5706.28|5699.83|5699.83|0
1742290500000|2025-03-18 09:35:00|5700.29|5700.29|5691.69|5691.69|5700.29|5700.29|5691.14|5691.14|0
1742290800000|2025-03-18 09:40:00|5691.82|5691.82|5695.76|5695.76|5696.16|5696.16|5689.76|5689.76|0
1742291100000|2025-03-18 09:45:00|5695.11|5695.11|5700.29|5700.29|5700.43|5700.43|5693.64|5693.64|0
1742291400000|2025-03-18 09:50:00|5699.96|5699.96|5702.5|5702.5|5704.69|5704.69|5699.11|5699.11|0
1742291700000|2025-03-18 09:55:00|5703.17|5703.17|5708.77|5708.77|5710.79|5710.79|5702.5|5702.5|0
1742292000000|2025-03-18 10:00:00|5708.55|5708.55|5707.95|5707.95|5709.08|5709.08|5706.47|5706.47|0
1742292300000|2025-03-18 10:05:00|5708.61|5708.61|5711.84|5711.84|5712.49|5712.49|5704.47|5704.47|0
1742292600000|2025-03-18 10:10:00|5711.58|5711.58|5700.9|5700.9|5713.06|5713.06|5700.9|5700.9|0
1742292900000|2025-03-18 10:15:00|5701.03|5701.03|5702.12|5702.12|5702.53|5702.53|5697.62|5697.62|0
1742293200000|2025-03-18 10:20:00|5701.99|5701.99|5709.8|5709.8|5712.37|5712.37|5701.99|5701.99|0
1742293500000|2025-03-18 10:25:00|5710.13|5710.13|5712.19|5712.19|5712.19|5712.19|5708.85|5708.85|0
1742293800000|2025-03-18 10:30:00|5711.86|5711.86|5709.35|5709.35|5712.19|5712.19|5708.41|5708.41|0
1742294100000|2025-03-18 10:35:00|5710.02|5710.02|5710.19|5710.19|5710.42|5710.42|5707.61|5707.61|0
1742294400000|2025-03-18 10:40:00|5710.32|5710.32|5711.68|5711.68|5712.2|5712.2|5710.11|5710.11|0
1742294700000|2025-03-18 10:45:00|5712.08|5712.08|5711.19|5711.19|5712.08|5712.08|5708.86|5708.86|0
1742295000000|2025-03-18 10:50:00|5711.32|5711.32|5713.6|5713.6|5713.81|5713.81|5710.38|5710.38|0
1742295300000|2025-03-18 10:55:00|5713.12|5713.12|5715.98|5715.98|5717.08|5717.08|5712.12|5712.12|0
1742295600000|2025-03-18 11:00:00|5716.25|5716.25|5714.76|5714.76|5717.36|5717.36|5714.76|5714.76|0
1742295900000|2025-03-18 11:05:00|5714.94|5714.94|5720.56|5720.56|5722.06|5722.06|5714.75|5714.75|0
1742296200000|2025-03-18 11:10:00|5720.89|5720.89|5723.49|5723.49|5724.08|5724.08|5720.19|5720.19|0
1742296500000|2025-03-18 11:15:00|5723.62|5723.62|5724.92|5724.92|5726.43|5726.43|5723.62|5723.62|0
1742296800000|2025-03-18 11:20:00|5724.96|5724.96|5730.78|5730.78|5732.01|5732.01|5724.96|5724.96|0
1742297100000|2025-03-18 11:25:00|5730.65|5730.65|5725.25|5725.25|5731.8|5731.8|5725.25|5725.25|0
1742297400000|2025-03-18 11:30:00|5725.38|5725.38|5727.39|5727.39|5729.31|5729.31|5723.56|5723.56|0
1742297700000|2025-03-18 11:35:00|5728.06|5728.06|5724.75|5724.75|5728.78|5728.78|5723.73|5723.73|0
1742298000000|2025-03-18 11:40:00|5725.09|5725.09|5727.53|5727.53|5733.82|5733.82|5725.09|5725.09|0
1742298300000|2025-03-18 11:45:00|5728.52|5728.52|5724.65|5724.65|5729.56|5729.56|5724.65|5724.65|0
1742298600000|2025-03-18 11:50:00|5724.52|5724.52|5724|5724|5728.38|5728.38|5721.66|5721.66|0
1742298900000|2025-03-18 11:55:00|5724.18|5724.18|5727.51|5727.51|5727.51|5727.51|5723.55|5723.55|0
1742299200000|2025-03-18 12:00:00|5727.29|5727.29|5716.56|5716.56|5727.86|5727.86|5716.11|5716.11|0
1742299500000|2025-03-18 12:05:00|5716.49|5716.49|5714.2|5714.2|5717.22|5717.22|5713.43|5713.43|0
1742299800000|2025-03-18 12:10:00|5713.98|5713.98|5717.79|5717.79|5717.79|5717.79|5713.01|5713.01|0
1742300100000|2025-03-18 12:15:00|5718.19|5718.19|5718.07|5718.07|5719.94|5719.94|5717.66|5717.66|0
1742300400000|2025-03-18 12:20:00|5718.33|5718.33|5722.04|5722.04|5722.44|5722.44|5716.78|5716.78|0
1742300700000|2025-03-18 12:25:00|5722.17|5722.17|5726.07|5726.07|5726.07|5726.07|5720.59|5720.59|0
1742301000000|2025-03-18 12:30:00|5726.2|5726.2|5728.58|5728.58|5730.69|5730.69|5725.58|5725.58|0
1742301300000|2025-03-18 12:35:00|5727.92|5727.92|5724.52|5724.52|5727.92|5727.92|5722.98|5722.98|0
1742301600000|2025-03-18 12:40:00|5724.27|5724.27|5724.67|5724.67|5725.44|5725.44|5722.87|5722.87|0
1742301900000|2025-03-18 12:45:00|5724.01|5724.01|5723.32|5723.32|5726.33|5726.33|5722.43|5722.43|0
1742302200000|2025-03-18 12:50:00|5723.78|5723.78|5722.72|5722.72|5723.78|5723.78|5719.54|5719.54|0
1742302500000|2025-03-18 12:55:00|5722.65|5722.65|5722.38|5722.38|5723.89|5723.89|5718.47|5718.47|0
1742302800000|2025-03-18 13:00:00|5721.36|5721.36|5715.05|5715.05|5721.36|5721.36|5714.57|5714.57|0
1742303100000|2025-03-18 13:05:00|5714.92|5714.92|5714.74|5714.74|5718.08|5718.08|5712.23|5712.23|0
1742303400000|2025-03-18 13:10:00|5714.87|5714.87|5717.81|5717.81|5717.81|5717.81|5714.87|5714.87|0
1742303700000|2025-03-18 13:15:00|5717.94|5717.94|5719.81|5719.81|5719.94|5719.94|5717.27|5717.27|0
1742304000000|2025-03-18 13:20:00|5719.68|5719.68|5719.25|5719.25|5721.11|5721.11|5717.93|5717.93|0
1742304300000|2025-03-18 13:25:00|5719.65|5719.65|5722.27|5722.27|5722.4|5722.4|5718.24|5718.24|0
1742304600000|2025-03-18 13:30:00|5722.73|5722.73|5725.2|5725.2|5725.47|5725.47|5716.28|5716.28|0
1742304900000|2025-03-18 13:35:00|5725.39|5725.39|5719.88|5719.88|5727.29|5727.29|5719.26|5719.26|0
1742305200000|2025-03-18 13:40:00|5719.75|5719.75|5720.34|5720.34|5727.11|5727.11|5715.69|5715.69|0
1742305500000|2025-03-18 13:45:00|5719.61|5719.61|5721.48|5721.48|5723.85|5723.85|5718.47|5718.47|0
1742305800000|2025-03-18 13:50:00|5721.35|5721.35|5718.5|5718.5|5722.74|5722.74|5716.39|5716.39|0
1742306100000|2025-03-18 13:55:00|5718.9|5718.9|5711.81|5711.81|5720.41|5720.41|5711.15|5711.15|0
1742306400000|2025-03-18 14:00:00|5712.03|5712.03|5715.76|5715.76|5715.76|5715.76|5706.66|5706.66|0
1742306700000|2025-03-18 14:05:00|5716.65|5716.65|5723.46|5723.46|5723.74|5723.74|5716|5716|0
1742307000000|2025-03-18 14:10:00|5723.83|5723.83|5721.79|5721.79|5725.83|5725.83|5720.15|5720.15|0
1742307300000|2025-03-18 14:15:00|5721.93|5721.93|5725.7|5725.7|5728.04|5728.04|5721.6|5721.6|0
1742307600000|2025-03-18 14:20:00|5725.57|5725.57|5725.22|5725.22|5731.32|5731.32|5725.22|5725.22|0
1742307900000|2025-03-18 14:25:00|5725.48|5725.48|5730.06|5730.06|5730.48|5730.48|5724.83|5724.83|0
1742308200000|2025-03-18 14:30:00|5730.19|5730.19|5727.88|5727.88|5731.92|5731.92|5722.66|5722.66|0
1742308500000|2025-03-18 14:35:00|5727.94|5727.94|5727.49|5727.49|5728.12|5728.12|5723.32|5723.32|0
1742308800000|2025-03-18 14:40:00|5727.37|5727.37|5723.63|5723.63|5727.85|5727.85|5721.32|5721.32|0
1742309100000|2025-03-18 14:45:00|5723.03|5723.03|5720.19|5720.19|5723.85|5723.85|5719.43|5719.43|0
1742309400000|2025-03-18 14:50:00|5720.32|5720.32|5725.75|5725.75|5725.75|5725.75|5718.37|5718.37|0
1742309700000|2025-03-18 14:55:00|5726.2|5726.2|5724.21|5724.21|5728.74|5728.74|5722.19|5722.19|0
1742310000000|2025-03-18 15:00:00|5724.35|5724.35|5723.02|5723.02|5725.26|5725.26|5714.09|5714.09|0
1742310300000|2025-03-18 15:05:00|5722.89|5722.89|5722.33|5722.33|5724.13|5724.13|5719.27|5719.27|0
1742310600000|2025-03-18 15:10:00|5722.66|5722.66|5728.31|5728.31|5728.54|5728.54|5721.31|5721.31|0
1742310900000|2025-03-18 15:15:00|5728.51|5728.51|5738.05|5738.05|5738.39|5738.39|5728.28|5728.28|0
1742311200000|2025-03-18 15:20:00|5738.38|5738.38|5732.82|5732.82|5738.71|5738.71|5730.58|5730.58|0
1742311500000|2025-03-18 15:25:00|5734.39|5734.39|5733.82|5733.82|5736.69|5736.69|5732.77|5732.77|0
1742311800000|2025-03-18 15:30:00|5732.69|5732.69|5738.2|5738.2|5738.87|5738.87|5732.04|5732.04|0
1742312100000|2025-03-18 15:35:00|5738.24|5738.24|5742.13|5742.13|5743.07|5743.07|5738.12|5738.12|0
1742312400000|2025-03-18 15:40:00|5742.17|5742.17|5742.63|5742.63|5744.84|5744.84|5739.63|5739.63|0
1742312700000|2025-03-18 15:45:00|5742.82|5742.82|5740.34|5740.34|5745.29|5745.29|5740.34|5740.34|0
1742313000000|2025-03-18 15:50:00|5740|5740|5736.21|5736.21|5741.74|5741.74|5735.97|5735.97|0
1742313300000|2025-03-18 15:55:00|5736.17|5736.17|5732.32|5732.32|5737.28|5737.28|5730.65|5730.65|0
1742313600000|2025-03-18 16:00:00|5732.45|5732.45|5736.33|5736.33|5738.62|5738.62|5731.99|5731.99|0
1742313900000|2025-03-18 16:05:00|5736.46|5736.46|5739.66|5739.66|5740.74|5740.74|5736.46|5736.46|0
1742314200000|2025-03-18 16:10:00|5739.99|5739.99|5738.14|5738.14|5745.09|5745.09|5736.61|5736.61|0
1742314500000|2025-03-18 16:15:00|5738.18|5738.18|5736.37|5736.37|5738.57|5738.57|5735.59|5735.59|0
1742314800000|2025-03-18 16:20:00|5736.23|5736.23|5733.61|5733.61|5737.56|5737.56|5733.24|5733.24|0
1742315100000|2025-03-18 16:25:00|5733.94|5733.94|5735.54|5735.54|5736.97|5736.97|5733.71|5733.71|0
1742372100000|2025-03-19 08:15:00|5701|5701|5689.29|5689.29|5701|5701|5687.23|5687.23|0
1742372400000|2025-03-19 08:20:00|5689.68|5689.68|5696.83|5696.83|5698.49|5698.49|5689.68|5689.68|0
1742372700000|2025-03-19 08:25:00|5697.73|5697.73|5703.34|5703.34|5703.46|5703.46|5694.46|5694.46|0
1742373000000|2025-03-19 08:30:00|5703.69|5703.69|5708|5708|5708|5708|5702.48|5702.48|0
1742373300000|2025-03-19 08:35:00|5709.13|5709.13|5709.28|5709.28|5714.3|5714.3|5708.07|5708.07|0
1742373600000|2025-03-19 08:40:00|5709.5|5709.5|5713.31|5713.31|5714.29|5714.29|5709.5|5709.5|0
1742373900000|2025-03-19 08:45:00|5713.64|5713.64|5713.28|5713.28|5715.24|5715.24|5708.4|5708.4|0
1742374200000|2025-03-19 08:50:00|5712.95|5712.95|5717.4|5717.4|5717.53|5717.53|5709.61|5709.61|0
1742374500000|2025-03-19 08:55:00|5717.73|5717.73|5719.61|5719.61|5719.61|5719.61|5714.33|5714.33|0
1742374800000|2025-03-19 09:00:00|5719.83|5719.83|5726.29|5726.29|5727.68|5727.68|5718.18|5718.18|0
1742375100000|2025-03-19 09:05:00|5725.3|5725.3|5728.27|5728.27|5730.12|5730.12|5721.93|5721.93|0
1742375400000|2025-03-19 09:10:00|5728.15|5728.15|5714.14|5714.14|5729.09|5729.09|5712.92|5712.92|0
1742375700000|2025-03-19 09:15:00|5713.81|5713.81|5711.05|5711.05|5714.6|5714.6|5710.54|5710.54|0
1742376000000|2025-03-19 09:20:00|5711.32|5711.32|5711.52|5711.52|5712.65|5712.65|5707.18|5707.18|0
1742376300000|2025-03-19 09:25:00|5712.19|5712.19|5716.67|5716.67|5716.7|5716.7|5711.97|5711.97|0
1742376600000|2025-03-19 09:30:00|5717.33|5717.33|5722.61|5722.61|5724.46|5724.46|5717.33|5717.33|0
1742376900000|2025-03-19 09:35:00|5722.79|5722.79|5723.29|5723.29|5724.55|5724.55|5719.01|5719.01|0
1742377200000|2025-03-19 09:40:00|5723.16|5723.16|5724.31|5724.31|5724.31|5724.31|5720.95|5720.95|0
1742377500000|2025-03-19 09:45:00|5723.65|5723.65|5718.08|5718.08|5724.22|5724.22|5715.25|5715.25|0
1742377800000|2025-03-19 09:50:00|5717.95|5717.95|5718.09|5718.09|5719.47|5719.47|5716.96|5716.96|0
1742378100000|2025-03-19 09:55:00|5717.49|5717.49|5717.07|5717.07|5719.63|5719.63|5716.94|5716.94|0
1742378400000|2025-03-19 10:00:00|5717.73|5717.73|5724.37|5724.37|5725.26|5725.26|5717.73|5717.73|0
1742378700000|2025-03-19 10:05:00|5724.7|5724.7|5724.04|5724.04|5725.95|5725.95|5723.02|5723.02|0
1742379000000|2025-03-19 10:10:00|5724.18|5724.18|5724.05|5724.05|5724.18|5724.18|5718.17|5718.17|0
1742379300000|2025-03-19 10:15:00|5724.19|5724.19|5724.96|5724.96|5726.27|5726.27|5723.52|5723.52|0
1742379600000|2025-03-19 10:20:00|5725.09|5725.09|5726.62|5726.62|5727.54|5727.54|5725.06|5725.06|0
1742379900000|2025-03-19 10:25:00|5726.39|5726.39|5719.25|5719.25|5726.95|5726.95|5716.97|5716.97|0
1742380200000|2025-03-19 10:30:00|5719.49|5719.49|5724.28|5724.28|5724.28|5724.28|5718.94|5718.94|0
1742380500000|2025-03-19 10:35:00|5724.65|5724.65|5723.62|5723.62|5729.08|5729.08|5723.62|5723.62|0
1742380800000|2025-03-19 10:40:00|5723.95|5723.95|5726.77|5726.77|5726.95|5726.95|5723.37|5723.37|0
1742381100000|2025-03-19 10:45:00|5726.99|5726.99|5728.39|5728.39|5731.01|5731.01|5726.99|5726.99|0
1742381400000|2025-03-19 10:50:00|5728.27|5728.27|5725.37|5725.37|5728.49|5728.49|5724.53|5724.53|0
1742381700000|2025-03-19 10:55:00|5725.04|5725.04|5728.59|5728.59|5728.81|5728.81|5725.04|5725.04|0
1742382000000|2025-03-19 11:00:00|5728.26|5728.26|5730.3|5730.3|5730.3|5730.3|5727.21|5727.21|0
1742382300000|2025-03-19 11:05:00|5730.68|5730.68|5735.49|5735.49|5735.49|5735.49|5730.68|5730.68|0
1742382600000|2025-03-19 11:10:00|5735.16|5735.16|5735.63|5735.63|5737.54|5737.54|5735.16|5735.16|0
1742382900000|2025-03-19 11:15:00|5735.86|5735.86|5735.47|5735.47|5736.85|5736.85|5733.03|5733.03|0
1742383200000|2025-03-19 11:20:00|5735.8|5735.8|5737.99|5737.99|5738.09|5738.09|5735.8|5735.8|0
1742383500000|2025-03-19 11:25:00|5737.8|5737.8|5735.49|5735.49|5740.23|5740.23|5735.15|5735.15|0
1742383800000|2025-03-19 11:30:00|5735.23|5735.23|5734.25|5734.25|5735.23|5735.23|5732.72|5732.72|0
1742384100000|2025-03-19 11:35:00|5733.92|5733.92|5734.7|5734.7|5736.75|5736.75|5732.04|5732.04|0
1742384400000|2025-03-19 11:40:00|5735.03|5735.03|5738.49|5738.49|5739.26|5739.26|5733.46|5733.46|0
1742384700000|2025-03-19 11:45:00|5738.16|5738.16|5736.55|5736.55|5738.23|5738.23|5735.87|5735.87|0
1742385000000|2025-03-19 11:50:00|5736.29|5736.29|5732.89|5732.89|5737.01|5737.01|5732.72|5732.72|0
1742385300000|2025-03-19 11:55:00|5732.76|5732.76|5731.77|5731.77|5735.57|5735.57|5728.42|5728.42|0
1742385600000|2025-03-19 12:00:00|5732.14|5732.14|5731.76|5731.76|5737.68|5737.68|5730.28|5730.28|0
1742385900000|2025-03-19 12:05:00|5731.99|5731.99|5735.74|5735.74|5736.4|5736.4|5731.88|5731.88|0
1742386200000|2025-03-19 12:10:00|5736.14|5736.14|5735.49|5735.49|5736.54|5736.54|5734.54|5734.54|0
1742386500000|2025-03-19 12:15:00|5735.36|5735.36|5737.17|5737.17|5737.25|5737.25|5734.87|5734.87|0
1742386800000|2025-03-19 12:20:00|5737.43|5737.43|5735.87|5735.87|5737.43|5737.43|5734.75|5734.75|0
1742387100000|2025-03-19 12:25:00|5735.81|5735.81|5738.91|5738.91|5738.91|5738.91|5735.28|5735.28|0
1742387400000|2025-03-19 12:30:00|5740.31|5740.31|5742.61|5742.61|5743.38|5743.38|5740.22|5740.22|0
1742387700000|2025-03-19 12:35:00|5742.74|5742.74|5738.92|5738.92|5743.89|5743.89|5738.46|5738.46|0
1742388000000|2025-03-19 12:40:00|5738.59|5738.59|5740.43|5740.43|5740.43|5740.43|5738.45|5738.45|0
1742388300000|2025-03-19 12:45:00|5740.56|5740.56|5739.14|5739.14|5740.66|5740.66|5739.13|5739.13|0
1742388600000|2025-03-19 12:50:00|5740.04|5740.04|5741.62|5741.62|5742.72|5742.72|5739.58|5739.58|0
1742388900000|2025-03-19 12:55:00|5741.4|5741.4|5739.08|5739.08|5743.68|5743.68|5739.08|5739.08|0
1742389200000|2025-03-19 13:00:00|5739.14|5739.14|5737.22|5737.22|5741.6|5741.6|5737.21|5737.21|0
1742389500000|2025-03-19 13:05:00|5737.35|5737.35|5739.79|5739.79|5741.2|5741.2|5736.67|5736.67|0
1742389800000|2025-03-19 13:10:00|5739.57|5739.57|5737.21|5737.21|5740.02|5740.02|5737.08|5737.08|0
1742390100000|2025-03-19 13:15:00|5737.43|5737.43|5739.85|5739.85|5739.85|5739.85|5734.5|5734.5|0
1742390400000|2025-03-19 13:20:00|5740.85|5740.85|5739.58|5739.58|5741.5|5741.5|5736.07|5736.07|0
1742390700000|2025-03-19 13:25:00|5739.63|5739.63|5738.54|5738.54|5740.34|5740.34|5737.67|5737.67|0
1742391000000|2025-03-19 13:30:00|5738.67|5738.67|5728.67|5728.67|5740.83|5740.83|5728.23|5728.23|0
1742391300000|2025-03-19 13:35:00|5728.54|5728.54|5730.43|5730.43|5732.48|5732.48|5719.27|5719.27|0
1742391600000|2025-03-19 13:40:00|5730.66|5730.66|5736.65|5736.65|5736.65|5736.65|5724.32|5724.32|0
1742391900000|2025-03-19 13:45:00|5737.1|5737.1|5735.16|5735.16|5739.69|5739.69|5734.93|5734.93|0
1742392200000|2025-03-19 13:50:00|5735.41|5735.41|5739.94|5739.94|5740.03|5740.03|5732.89|5732.89|0
1742392500000|2025-03-19 13:55:00|5740.12|5740.12|5739.41|5739.41|5741.72|5741.72|5737.67|5737.67|0
1742392800000|2025-03-19 14:00:00|5739.54|5739.54|5741.29|5741.29|5742.64|5742.64|5739.54|5739.54|0
1742393100000|2025-03-19 14:05:00|5740.82|5740.82|5741.96|5741.96|5745.89|5745.89|5739.16|5739.16|0
1742393400000|2025-03-19 14:10:00|5742.09|5742.09|5743.39|5743.39|5747.44|5747.44|5741.17|5741.17|0
1742393700000|2025-03-19 14:15:00|5743.66|5743.66|5744.36|5744.36|5744.62|5744.62|5742.11|5742.11|0
1742394000000|2025-03-19 14:20:00|5744.23|5744.23|5744.67|5744.67|5745.24|5745.24|5741.94|5741.94|0
1742394300000|2025-03-19 14:25:00|5744.41|5744.41|5740.34|5740.34|5744.41|5744.41|5740.14|5740.14|0
1742394600000|2025-03-19 14:30:00|5741.13|5741.13|5743.01|5743.01|5745.82|5745.82|5741.13|5741.13|0
1742394900000|2025-03-19 14:35:00|5743.14|5743.14|5743.45|5743.45|5748.49|5748.49|5740.29|5740.29|0
1742395200000|2025-03-19 14:40:00|5743.72|5743.72|5740.64|5740.64|5745.64|5745.64|5740.03|5740.03|0
1742395500000|2025-03-19 14:45:00|5740.97|5740.97|5744.74|5744.74|5745.72|5745.72|5738.1|5738.1|0
1742395800000|2025-03-19 14:50:00|5745.07|5745.07|5750.26|5750.26|5751.33|5751.33|5744.17|5744.17|0
1742396100000|2025-03-19 14:55:00|5750.35|5750.35|5751.71|5751.71|5752.94|5752.94|5748.5|5748.5|0
1742396400000|2025-03-19 15:00:00|5752.11|5752.11|5745.1|5745.1|5753.37|5753.37|5744.43|5744.43|0
1742396700000|2025-03-19 15:05:00|5745.05|5745.05|5749.55|5749.55|5751.32|5751.32|5743.96|5743.96|0
1742397000000|2025-03-19 15:10:00|5750.55|5750.55|5751.79|5751.79|5753.73|5753.73|5746.68|5746.68|0
1742397300000|2025-03-19 15:15:00|5752.12|5752.12|5752.73|5752.73|5755.9|5755.9|5751.66|5751.66|0
1742397600000|2025-03-19 15:20:00|5752.6|5752.6|5756.82|5756.82|5757.47|5757.47|5752.27|5752.27|0
1742397900000|2025-03-19 15:25:00|5756.42|5756.42|5752.8|5752.8|5756.57|5756.57|5752.8|5752.8|0
1742398200000|2025-03-19 15:30:00|5752.87|5752.87|5751.85|5751.85|5753.49|5753.49|5751.36|5751.36|0
1742398500000|2025-03-19 15:35:00|5751.98|5751.98|5751.07|5751.07|5754.27|5754.27|5747.94|5747.94|0
1742398800000|2025-03-19 15:40:00|5751.33|5751.33|5754.35|5754.35|5756.18|5756.18|5750.85|5750.85|0
1742399100000|2025-03-19 15:45:00|5754.68|5754.68|5759.48|5759.48|5760.14|5760.14|5753.76|5753.76|0
1742399400000|2025-03-19 15:50:00|5759.61|5759.61|5756.28|5756.28|5759.7|5759.7|5756.28|5756.28|0
1742399700000|2025-03-19 15:55:00|5756.15|5756.15|5750.11|5750.11|5756.15|5756.15|5749.6|5749.6|0
1742400000000|2025-03-19 16:00:00|5750.44|5750.44|5753.69|5753.69|5758.56|5758.56|5750.3|5750.3|0
1742400300000|2025-03-19 16:05:00|5753.56|5753.56|5756.89|5756.89|5759.12|5759.12|5751.52|5751.52|0
1742400600000|2025-03-19 16:10:00|5756.55|5756.55|5755.04|5755.04|5758.88|5758.88|5754.65|5754.65|0
1742400900000|2025-03-19 16:15:00|5755.37|5755.37|5758|5758|5758.46|5758.46|5753.88|5753.88|0
1742401200000|2025-03-19 16:20:00|5757.96|5757.96|5756.01|5756.01|5758.22|5758.22|5755.06|5755.06|0
1742401500000|2025-03-19 16:25:00|5756.7|5756.7|5758.01|5758.01|5760.06|5760.06|5756.03|5756.03|0
1742458500000|2025-03-20 08:15:00|5739.3|5739.3|5737.64|5737.64|5740.06|5740.06|5730.43|5730.43|0
1742458800000|2025-03-20 08:20:00|5737.23|5737.23|5733.87|5733.87|5739.89|5739.89|5733.02|5733.02|0
1742459100000|2025-03-20 08:25:00|5734|5734|5732.09|5732.09|5736.36|5736.36|5726.67|5726.67|0
1742459400000|2025-03-20 08:30:00|5733.02|5733.02|5739.39|5739.39|5739.48|5739.48|5730.32|5730.32|0
1742459700000|2025-03-20 08:35:00|5738.39|5738.39|5733.86|5733.86|5739.38|5739.38|5731.06|5731.06|0
1742460000000|2025-03-20 08:40:00|5733.53|5733.53|5736.38|5736.38|5737.72|5737.72|5732.53|5732.53|0
1742460300000|2025-03-20 08:45:00|5736.42|5736.42|5725.27|5725.27|5736.68|5736.68|5723.83|5723.83|0
1742460600000|2025-03-20 08:50:00|5725.4|5725.4|5715.8|5715.8|5725.43|5725.43|5713.78|5713.78|0
1742460900000|2025-03-20 08:55:00|5715.93|5715.93|5694.33|5694.33|5715.93|5715.93|5694.33|5694.33|0
1742461200000|2025-03-20 09:00:00|5694|5694|5671.2|5671.2|5694|5694|5668.62|5668.62|0
1742461500000|2025-03-20 09:05:00|5671.33|5671.33|5685.62|5685.62|5685.62|5685.62|5671.33|5671.33|0
1742461800000|2025-03-20 09:10:00|5686.42|5686.42|5670.75|5670.75|5686.42|5686.42|5670.16|5670.16|0
1742462100000|2025-03-20 09:15:00|5671.48|5671.48|5667.88|5667.88|5675.08|5675.08|5664.26|5664.26|0
1742462400000|2025-03-20 09:20:00|5668.01|5668.01|5668.93|5668.93|5674.42|5674.42|5667.51|5667.51|0
1742462700000|2025-03-20 09:25:00|5669.27|5669.27|5670.89|5670.89|5672.53|5672.53|5666.78|5666.78|0
1742463000000|2025-03-20 09:30:00|5670.23|5670.23|5669.09|5669.09|5677.41|5677.41|5667.62|5667.62|0
1742463300000|2025-03-20 09:35:00|5668.96|5668.96|5668.79|5668.79|5671.81|5671.81|5666.8|5666.8|0
1742463600000|2025-03-20 09:40:00|5668.45|5668.45|5665.62|5665.62|5670.26|5670.26|5665.62|5665.62|0
1742463900000|2025-03-20 09:45:00|5664.17|5664.17|5642.06|5642.06|5665.2|5665.2|5641.75|5641.75|0
1742464200000|2025-03-20 09:50:00|5642.39|5642.39|5634.34|5634.34|5646.19|5646.19|5632.63|5632.63|0
1742464500000|2025-03-20 09:55:00|5634.23|5634.23|5646.96|5646.96|5650.03|5650.03|5634.23|5634.23|0
1742464800000|2025-03-20 10:00:00|5646.83|5646.83|5657.2|5657.2|5659.11|5659.11|5644.93|5644.93|0
1742465100000|2025-03-20 10:05:00|5656.87|5656.87|5652.44|5652.44|5658.83|5658.83|5651.98|5651.98|0
1742465400000|2025-03-20 10:10:00|5652.77|5652.77|5639.98|5639.98|5652.77|5652.77|5632.88|5632.88|0
1742465700000|2025-03-20 10:15:00|5639.49|5639.49|5639.64|5639.64|5643.12|5643.12|5636.27|5636.27|0
1742466000000|2025-03-20 10:20:00|5638.98|5638.98|5638.64|5638.64|5639.36|5639.36|5634.74|5634.74|0
1742466300000|2025-03-20 10:25:00|5637.64|5637.64|5643.68|5643.68|5643.81|5643.81|5633.41|5633.41|0
1742466600000|2025-03-20 10:30:00|5643.54|5643.54|5642.88|5642.88|5648.02|5648.02|5641.58|5641.58|0
1742466900000|2025-03-20 10:35:00|5643.22|5643.22|5643.67|5643.67|5646.54|5646.54|5640.7|5640.7|0
1742467200000|2025-03-20 10:40:00|5642.32|5642.32|5647.33|5647.33|5649.54|5649.54|5642.32|5642.32|0
1742467500000|2025-03-20 10:45:00|5647.66|5647.66|5653.36|5653.36|5655.81|5655.81|5647.53|5647.53|0
1742467800000|2025-03-20 10:50:00|5653.69|5653.69|5662.42|5662.42|5663.49|5663.49|5653.61|5653.61|0
1742468100000|2025-03-20 10:55:00|5662.55|5662.55|5666.04|5666.04|5667.58|5667.58|5662.53|5662.53|0
1742468400000|2025-03-20 11:00:00|5666.06|5666.06|5666.76|5666.76|5671.39|5671.39|5665.57|5665.57|0
1742468700000|2025-03-20 11:05:00|5667.09|5667.09|5662.3|5662.3|5668.79|5668.79|5661.19|5661.19|0
1742469000000|2025-03-20 11:10:00|5662.75|5662.75|5661.76|5661.76|5663.49|5663.49|5659.43|5659.43|0
1742469300000|2025-03-20 11:15:00|5661.89|5661.89|5663.76|5663.76|5664.15|5664.15|5659.21|5659.21|0
1742469600000|2025-03-20 11:20:00|5663.53|5663.53|5661.91|5661.91|5663.9|5663.9|5659.68|5659.68|0
1742469900000|2025-03-20 11:25:00|5662.17|5662.17|5662.68|5662.68|5663.46|5663.46|5659.93|5659.93|0
1742470200000|2025-03-20 11:30:00|5662.46|5662.46|5670.85|5670.85|5670.85|5670.85|5658.71|5658.71|0
1742470500000|2025-03-20 11:35:00|5670.98|5670.98|5673.74|5673.74|5675.85|5675.85|5670.98|5670.98|0
1742470800000|2025-03-20 11:40:00|5673.26|5673.26|5670.49|5670.49|5674.05|5674.05|5667.9|5667.9|0
1742471100000|2025-03-20 11:45:00|5670.16|5670.16|5669.62|5669.62|5671.35|5671.35|5668.95|5668.95|0
1742471400000|2025-03-20 11:50:00|5669.75|5669.75|5670.06|5670.06|5670.99|5670.99|5668.11|5668.11|0
1742471700000|2025-03-20 11:55:00|5669.87|5669.87|5663.31|5663.31|5669.87|5669.87|5661.26|5661.26|0
1742472000000|2025-03-20 12:00:00|5662.65|5662.65|5660.9|5660.9|5664.18|5664.18|5656.8|5656.8|0
1742472300000|2025-03-20 12:05:00|5661.13|5661.13|5663.43|5663.43|5666.85|5666.85|5661.13|5661.13|0
1742472600000|2025-03-20 12:10:00|5662.86|5662.86|5656.51|5656.51|5662.86|5662.86|5656.51|5656.51|0
1742472900000|2025-03-20 12:15:00|5656.65|5656.65|5653.35|5653.35|5656.87|5656.87|5652.16|5652.16|0
1742473200000|2025-03-20 12:20:00|5653.48|5653.48|5655.4|5655.4|5656.25|5656.25|5650.77|5650.77|0
1742473500000|2025-03-20 12:25:00|5656.73|5656.73|5656.12|5656.12|5659.28|5659.28|5655.72|5655.72|0
1742473800000|2025-03-20 12:30:00|5656.38|5656.38|5659.65|5659.65|5659.78|5659.78|5654.31|5654.31|0
1742474100000|2025-03-20 12:35:00|5659.05|5659.05|5659.04|5659.04|5659.37|5659.37|5655.1|5655.1|0
1742474400000|2025-03-20 12:40:00|5659.06|5659.06|5660.43|5660.43|5661.39|5661.39|5656.3|5656.3|0
1742474700000|2025-03-20 12:45:00|5659.98|5659.98|5662.21|5662.21|5663.91|5663.91|5659.98|5659.98|0
1742475000000|2025-03-20 12:50:00|5661.99|5661.99|5665.18|5665.18|5665.2|5665.2|5661.9|5661.9|0
1742475300000|2025-03-20 12:55:00|5665.31|5665.31|5670.04|5670.04|5672.23|5672.23|5665.31|5665.31|0
1742475600000|2025-03-20 13:00:00|5670.26|5670.26|5666.92|5666.92|5670.31|5670.31|5666.38|5666.38|0
1742475900000|2025-03-20 13:05:00|5666.59|5666.59|5663.93|5663.93|5667.04|5667.04|5660.28|5660.28|0
1742476200000|2025-03-20 13:10:00|5664.06|5664.06|5664.63|5664.63|5667.6|5667.6|5662.53|5662.53|0
1742476500000|2025-03-20 13:15:00|5664.44|5664.44|5658.81|5658.81|5664.44|5664.44|5658.81|5658.81|0
1742476800000|2025-03-20 13:20:00|5658.67|5658.67|5650.26|5650.26|5658.67|5658.67|5649.79|5649.79|0
1742477100000|2025-03-20 13:25:00|5650.13|5650.13|5646.86|5646.86|5650.93|5650.93|5646.47|5646.47|0
1742477400000|2025-03-20 13:30:00|5647.52|5647.52|5649.18|5649.18|5655.41|5655.41|5645.14|5645.14|0
1742477700000|2025-03-20 13:35:00|5649.58|5649.58|5657.54|5657.54|5657.67|5657.67|5647.99|5647.99|0
1742478000000|2025-03-20 13:40:00|5657.14|5657.14|5663.11|5663.11|5665.97|5665.97|5656.33|5656.33|0
1742478300000|2025-03-20 13:45:00|5662.78|5662.78|5660.18|5660.18|5667.8|5667.8|5657.27|5657.27|0
1742478600000|2025-03-20 13:50:00|5659.85|5659.85|5656.53|5656.53|5659.85|5659.85|5652.77|5652.77|0
1742478900000|2025-03-20 13:55:00|5655.86|5655.86|5656.43|5656.43|5659.88|5659.88|5654.59|5654.59|0
1742479200000|2025-03-20 14:00:00|5656.44|5656.44|5659.56|5659.56|5664.56|5664.56|5655.92|5655.92|0
1742479500000|2025-03-20 14:05:00|5659.89|5659.89|5661.93|5661.93|5663.06|5663.06|5656.87|5656.87|0
1742479800000|2025-03-20 14:10:00|5661.67|5661.67|5654.54|5654.54|5661.67|5661.67|5653.54|5653.54|0
1742480100000|2025-03-20 14:15:00|5654.88|5654.88|5657|5657|5657|5657|5648.76|5648.76|0
1742480400000|2025-03-20 14:20:00|5656.61|5656.61|5662.47|5662.47|5663|5663|5655.82|5655.82|0
1742480700000|2025-03-20 14:25:00|5662.34|5662.34|5657.3|5657.3|5664.62|5664.62|5655.76|5655.76|0
1742481000000|2025-03-20 14:30:00|5658.5|5658.5|5651.29|5651.29|5662.08|5662.08|5651.16|5651.16|0
1742481300000|2025-03-20 14:35:00|5651.16|5651.16|5648.66|5648.66|5656.05|5656.05|5647.99|5647.99|0
1742481600000|2025-03-20 14:40:00|5647.99|5647.99|5647.46|5647.46|5650.81|5650.81|5645.49|5645.49|0
1742481900000|2025-03-20 14:45:00|5647.13|5647.13|5651.38|5651.38|5651.51|5651.51|5644.92|5644.92|0
1742482200000|2025-03-20 14:50:00|5651.42|5651.42|5651.23|5651.23|5654.89|5654.89|5649.55|5649.55|0
1742482500000|2025-03-20 14:55:00|5651.1|5651.1|5655.73|5655.73|5656.99|5656.99|5650.29|5650.29|0
1742482800000|2025-03-20 15:00:00|5655.61|5655.61|5661.17|5661.17|5661.32|5661.32|5653.63|5653.63|0
1742483100000|2025-03-20 15:05:00|5661.5|5661.5|5665.34|5665.34|5667.15|5667.15|5658.93|5658.93|0
1742483400000|2025-03-20 15:10:00|5665.21|5665.21|5667.81|5667.81|5670.03|5670.03|5662.29|5662.29|0
1742483700000|2025-03-20 15:15:00|5667.54|5667.54|5668.07|5668.07|5669.28|5669.28|5664.73|5664.73|0
1742484000000|2025-03-20 15:20:00|5668.2|5668.2|5666.51|5666.51|5670.67|5670.67|5666.29|5666.29|0
1742484300000|2025-03-20 15:25:00|5666.64|5666.64|5662.82|5662.82|5667.32|5667.32|5662.69|5662.69|0
1742484600000|2025-03-20 15:30:00|5662.49|5662.49|5656.02|5656.02|5663.64|5663.64|5655.22|5655.22|0
1742484900000|2025-03-20 15:35:00|5655.89|5655.89|5659.35|5659.35|5659.35|5659.35|5654.52|5654.52|0
1742485200000|2025-03-20 15:40:00|5659.21|5659.21|5670.32|5670.32|5671.65|5671.65|5659.08|5659.08|0
1742485500000|2025-03-20 15:45:00|5670.65|5670.65|5668.53|5668.53|5671.89|5671.89|5667.8|5667.8|0
1742485800000|2025-03-20 15:50:00|5667.87|5667.87|5669.9|5669.9|5670.27|5670.27|5665.96|5665.96|0
1742486100000|2025-03-20 15:55:00|5669.5|5669.5|5667.76|5667.76|5671.33|5671.33|5666.33|5666.33|0
1742486400000|2025-03-20 16:00:00|5667.62|5667.62|5674.09|5674.09|5677.62|5677.62|5666.46|5666.46|0
1742486700000|2025-03-20 16:05:00|5673.95|5673.95|5673.67|5673.67|5675.42|5675.42|5671.07|5671.07|0
1742487000000|2025-03-20 16:10:00|5673.33|5673.33|5679.78|5679.78|5679.91|5679.91|5671.16|5671.16|0
1742487300000|2025-03-20 16:15:00|5679.65|5679.65|5683.42|5683.42|5686.23|5686.23|5677.41|5677.41|0
1742487600000|2025-03-20 16:20:00|5683.23|5683.23|5679.46|5679.46|5684.87|5684.87|5678.93|5678.93|0
1742487900000|2025-03-20 16:25:00|5679.8|5679.8|5671.68|5671.68|5679.94|5679.94|5669.22|5669.22|0
1742544900000|2025-03-21 08:15:00|5665.16|5665.16|5648.17|5648.17|5665.16|5665.16|5648.17|5648.17|0
1742545200000|2025-03-21 08:20:00|5646.24|5646.24|5635.43|5635.43|5646.24|5646.24|5632.53|5632.53|0
1742545500000|2025-03-21 08:25:00|5635.56|5635.56|5618.09|5618.09|5636.57|5636.57|5614.67|5614.67|0
1742545800000|2025-03-21 08:30:00|5618.46|5618.46|5610.52|5610.52|5618.46|5618.46|5606.6|5606.6|0
1742546100000|2025-03-21 08:35:00|5610.19|5610.19|5619.44|5619.44|5621.89|5621.89|5608.69|5608.69|0
1742546400000|2025-03-21 08:40:00|5619.17|5619.17|5615.29|5615.29|5625.28|5625.28|5612.62|5612.62|0
1742546700000|2025-03-21 08:45:00|5615.52|5615.52|5621.24|5621.24|5623.2|5623.2|5615.52|5615.52|0
1742547000000|2025-03-21 08:50:00|5621.73|5621.73|5627.1|5627.1|5630.53|5630.53|5617.1|5617.1|0
1742547300000|2025-03-21 08:55:00|5627.99|5627.99|5625.69|5625.69|5629.15|5629.15|5624.63|5624.63|0
1742547600000|2025-03-21 09:00:00|5625.94|5625.94|5619.78|5619.78|5625.94|5625.94|5615.74|5615.74|0
1742547900000|2025-03-21 09:05:00|5619.84|5619.84|5620.85|5620.85|5624.11|5624.11|5617.85|5617.85|0
1742548200000|2025-03-21 09:10:00|5621.3|5621.3|5615.67|5615.67|5625.01|5625.01|5611.73|5611.73|0
1742548500000|2025-03-21 09:15:00|5616.33|5616.33|5606.93|5606.93|5616.33|5616.33|5604.71|5604.71|0
1742548800000|2025-03-21 09:20:00|5606.8|5606.8|5610.11|5610.11|5611.66|5611.66|5604.09|5604.09|0
1742549100000|2025-03-21 09:25:00|5610.63|5610.63|5614.67|5614.67|5618.94|5618.94|5610.63|5610.63|0
1742549400000|2025-03-21 09:30:00|5614.54|5614.54|5615.37|5615.37|5617.17|5617.17|5607.2|5607.2|0
1742549700000|2025-03-21 09:35:00|5615.1|5615.1|5613.82|5613.82|5616.16|5616.16|5612.9|5612.9|0
1742550000000|2025-03-21 09:40:00|5614.04|5614.04|5625.57|5625.57|5626.36|5626.36|5614.04|5614.04|0
1742550300000|2025-03-21 09:45:00|5625.32|5625.32|5624.81|5624.81|5627.85|5627.85|5624.27|5624.27|0
1742550600000|2025-03-21 09:50:00|5624.36|5624.36|5620.11|5620.11|5626.12|5626.12|5620.11|5620.11|0
1742550900000|2025-03-21 09:55:00|5620.07|5620.07|5619.27|5619.27|5623.62|5623.62|5618.63|5618.63|0
1742551200000|2025-03-21 10:00:00|5619.44|5619.44|5621.01|5621.01|5622.49|5622.49|5615.3|5615.3|0
1742551500000|2025-03-21 10:05:00|5620.88|5620.88|5611.37|5611.37|5621.02|5621.02|5609.68|5609.68|0
1742551800000|2025-03-21 10:10:00|5610.98|5610.98|5610.98|5610.98|5610.98|5610.98|5610.98|5610.98|0
1742552100000|2025-03-21 10:15:00|5610.31|5610.31|5626.01|5626.01|5626.39|5626.39|5610.31|5610.31|0
1742552400000|2025-03-21 10:20:00|5625.93|5625.93|5626.97|5626.97|5630.06|5630.06|5625.09|5625.09|0
1742552700000|2025-03-21 10:25:00|5627.3|5627.3|5626.72|5626.72|5631.9|5631.9|5626.58|5626.58|0
1742553000000|2025-03-21 10:30:00|5626.38|5626.38|5623.55|5623.55|5626.99|5626.99|5621.99|5621.99|0
1742553300000|2025-03-21 10:35:00|5623.89|5623.89|5624.97|5624.97|5625.67|5625.67|5622.23|5622.23|0
1742553600000|2025-03-21 10:40:00|5625.09|5625.09|5631.91|5631.91|5631.91|5631.91|5625.09|5625.09|0
1742553900000|2025-03-21 10:45:00|5631.65|5631.65|5640.44|5640.44|5641.25|5641.25|5631.65|5631.65|0
1742554200000|2025-03-21 10:50:00|5640.24|5640.24|5646.94|5646.94|5655.34|5655.34|5639.51|5639.51|0
1742554500000|2025-03-21 10:55:00|5646.56|5646.56|5651.7|5651.7|5652.87|5652.87|5642.49|5642.49|0
1742554800000|2025-03-21 11:00:00|5652.02|5652.02|5639.68|5639.68|5656.92|5656.92|5637.43|5637.43|0
1742555100000|2025-03-21 11:05:00|5639.6|5639.6|5639.16|5639.16|5642.98|5642.98|5639.16|5639.16|0
1742555400000|2025-03-21 11:10:00|5638.83|5638.83|5636.17|5636.17|5638.83|5638.83|5632.45|5632.45|0
1742555700000|2025-03-21 11:15:00|5635.84|5635.84|5641.49|5641.49|5641.49|5641.49|5634.94|5634.94|0
1742556000000|2025-03-21 11:20:00|5641.94|5641.94|5641.34|5641.34|5645.6|5645.6|5640.75|5640.75|0
1742556300000|2025-03-21 11:25:00|5640.41|5640.41|5641.65|5641.65|5643.99|5643.99|5638.46|5638.46|0
1742556600000|2025-03-21 11:30:00|5641.33|5641.33|5641.27|5641.27|5641.91|5641.91|5638.87|5638.87|0
1742556900000|2025-03-21 11:35:00|5641.14|5641.14|5638.69|5638.69|5641.14|5641.14|5637.45|5637.45|0
1742557200000|2025-03-21 11:40:00|5638.36|5638.36|5636.39|5636.39|5640.62|5640.62|5635.81|5635.81|0
1742557500000|2025-03-21 11:45:00|5636.72|5636.72|5632.33|5632.33|5637.8|5637.8|5632.33|5632.33|0
1742557800000|2025-03-21 11:50:00|5630.96|5630.96|5625.31|5625.31|5631.06|5631.06|5625.06|5625.06|0
1742558100000|2025-03-21 11:55:00|5625.06|5625.06|5629.88|5629.88|5630.01|5630.01|5623.94|5623.94|0
1742558400000|2025-03-21 12:00:00|5630.01|5630.01|5633.85|5633.85|5633.85|5633.85|5629.48|5629.48|0
1742558700000|2025-03-21 12:05:00|5634.38|5634.38|5633.56|5633.56|5636.33|5636.33|5633.45|5633.45|0
1742559000000|2025-03-21 12:10:00|5633.89|5633.89|5640.26|5640.26|5640.49|5640.49|5633.29|5633.29|0
1742559300000|2025-03-21 12:15:00|5640.59|5640.59|5635.29|5635.29|5640.92|5640.92|5633.77|5633.77|0
1742559600000|2025-03-21 12:20:00|5635.63|5635.63|5633.19|5633.19|5635.76|5635.76|5632.03|5632.03|0
1742559900000|2025-03-21 12:25:00|5632.97|5632.97|5634.22|5634.22|5634.22|5634.22|5629.75|5629.75|0
1742560200000|2025-03-21 12:30:00|5633.64|5633.64|5632.77|5632.77|5633.64|5633.64|5629.35|5629.35|0
1742560500000|2025-03-21 12:35:00|5633.62|5633.62|5637.28|5637.28|5637.28|5637.28|5633.26|5633.26|0
1742560800000|2025-03-21 12:40:00|5637.15|5637.15|5633.03|5633.03|5638.58|5638.58|5631.65|5631.65|0
1742561100000|2025-03-21 12:45:00|5633.29|5633.29|5633.18|5633.18|5636.73|5636.73|5632.76|5632.76|0
1742561400000|2025-03-21 12:50:00|5632.85|5632.85|5631.28|5631.28|5633.88|5633.88|5630.09|5630.09|0
1742561700000|2025-03-21 12:55:00|5631.15|5631.15|5627.18|5627.18|5633.27|5633.27|5625.4|5625.4|0
1742562000000|2025-03-21 13:00:00|5627|5627|5630.82|5630.82|5631.04|5631.04|5625.2|5625.2|0
1742562300000|2025-03-21 13:05:00|5630.42|5630.42|5628.82|5628.82|5631.63|5631.63|5628.45|5628.45|0
1742562600000|2025-03-21 13:10:00|5629.21|5629.21|5629.1|5629.1|5630.42|5630.42|5626.2|5626.2|0
1742562900000|2025-03-21 13:15:00|5629.22|5629.22|5627.52|5627.52|5631.01|5631.01|5625.86|5625.86|0
1742563200000|2025-03-21 13:20:00|5627.19|5627.19|5621.79|5621.79|5628.93|5628.93|5619.86|5619.86|0
1742563500000|2025-03-21 13:25:00|5621.3|5621.3|5621.37|5621.37|5621.37|5621.37|5617.88|5617.88|0
1742563800000|2025-03-21 13:30:00|5621.51|5621.51|5635.75|5635.75|5637.68|5637.68|5621.4|5621.4|0
1742564100000|2025-03-21 13:35:00|5635.62|5635.62|5635.42|5635.42|5641.92|5641.92|5632.19|5632.19|0
1742564400000|2025-03-21 13:40:00|5633.98|5633.98|5635.81|5635.81|5641.87|5641.87|5633.98|5633.98|0
1742564700000|2025-03-21 13:45:00|5636|5636|5633.99|5633.99|5638.52|5638.52|5632.82|5632.82|0
1742565000000|2025-03-21 13:50:00|5633.74|5633.74|5629.47|5629.47|5634.35|5634.35|5624.25|5624.25|0
1742565300000|2025-03-21 13:55:00|5628.8|5628.8|5620.35|5620.35|5628.8|5628.8|5620.22|5620.22|0
1742565600000|2025-03-21 14:00:00|5620.48|5620.48|5618.76|5618.76|5621.79|5621.79|5615.85|5615.85|0
1742565900000|2025-03-21 14:05:00|5618.63|5618.63|5614.32|5614.32|5621.03|5621.03|5614.32|5614.32|0
1742566200000|2025-03-21 14:10:00|5613.27|5613.27|5611.52|5611.52|5615.19|5615.19|5609.4|5609.4|0
1742566500000|2025-03-21 14:15:00|5611.65|5611.65|5621.42|5621.42|5622.97|5622.97|5608.81|5608.81|0
1742566800000|2025-03-21 14:20:00|5621.08|5621.08|5627.42|5627.42|5628.9|5628.9|5620.82|5620.82|0
1742567100000|2025-03-21 14:25:00|5627.81|5627.81|5628.91|5628.91|5631.25|5631.25|5626.5|5626.5|0
1742567400000|2025-03-21 14:30:00|5629.04|5629.04|5630.52|5630.52|5631.65|5631.65|5625.31|5625.31|0
1742567700000|2025-03-21 14:35:00|5630.26|5630.26|5630.65|5630.65|5633.27|5633.27|5627.27|5627.27|0
1742568000000|2025-03-21 14:40:00|5630.52|5630.52|5631.99|5631.99|5634.29|5634.29|5629.5|5629.5|0
1742568300000|2025-03-21 14:45:00|5631.85|5631.85|5632.18|5632.18|5634.25|5634.25|5631.85|5631.85|0
1742568600000|2025-03-21 14:50:00|5632.51|5632.51|5643.62|5643.62|5643.75|5643.75|5632.24|5632.24|0
1742568900000|2025-03-21 14:55:00|5643.87|5643.87|5647.74|5647.74|5647.74|5647.74|5642.91|5642.91|0
1742569200000|2025-03-21 15:00:00|5647.41|5647.41|5649.16|5649.16|5651.02|5651.02|5646.31|5646.31|0
1742569500000|2025-03-21 15:05:00|5649.49|5649.49|5653.71|5653.71|5656.61|5656.61|5648.32|5648.32|0
1742569800000|2025-03-21 15:10:00|5653.45|5653.45|5651.72|5651.72|5655.19|5655.19|5651.19|5651.19|0
1742570100000|2025-03-21 15:15:00|5651.86|5651.86|5657.9|5657.9|5661.38|5661.38|5651.86|5651.86|0
1742570400000|2025-03-21 15:20:00|5657.76|5657.76|5660.63|5660.63|5662.14|5662.14|5656.35|5656.35|0
1742570700000|2025-03-21 15:25:00|5660.41|5660.41|5659.42|5659.42|5662.12|5662.12|5658.29|5658.29|0
1742571000000|2025-03-21 15:30:00|5659.75|5659.75|5655.34|5655.34|5662.51|5662.51|5655.08|5655.08|0
1742571300000|2025-03-21 15:35:00|5655.21|5655.21|5653.49|5653.49|5655.21|5655.21|5651.36|5651.36|0
1742571600000|2025-03-21 15:40:00|5653.36|5653.36|5646.65|5646.65|5653.36|5653.36|5646.42|5646.42|0
1742571900000|2025-03-21 15:45:00|5646.52|5646.52|5645.91|5645.91|5648.91|5648.91|5645.57|5645.57|0
1742572200000|2025-03-21 15:50:00|5646.13|5646.13|5646.56|5646.56|5648.39|5648.39|5640.03|5640.03|0
1742572500000|2025-03-21 15:55:00|5646.68|5646.68|5646.82|5646.82|5650.19|5650.19|5646.48|5646.48|0
1742572800000|2025-03-21 16:00:00|5646.43|5646.43|5648.6|5648.6|5651.63|5651.63|5643.72|5643.72|0
1742573100000|2025-03-21 16:05:00|5648.93|5648.93|5656.81|5656.81|5657.32|5657.32|5647.61|5647.61|0
1742573400000|2025-03-21 16:10:00|5656.47|5656.47|5651.37|5651.37|5656.82|5656.82|5651.12|5651.12|0
1742573700000|2025-03-21 16:15:00|5651.24|5651.24|5650.22|5650.22|5651.84|5651.84|5647.08|5647.08|0
1742574000000|2025-03-21 16:20:00|5650.09|5650.09|5653.51|5653.51|5653.99|5653.99|5650.09|5650.09|0
1742574300000|2025-03-21 16:25:00|5653.18|5653.18|5653.49|5653.49|5654.57|5654.57|5651.07|5651.07|0
1742804100000|2025-03-24 08:15:00|5734.4|5734.4|5726.61|5726.61|5739.6|5739.6|5723.81|5723.81|0
1742804400000|2025-03-24 08:20:00|5726.59|5726.59|5739.22|5739.22|5740.07|5740.07|5725.28|5725.28|0
1742804700000|2025-03-24 08:25:00|5738.95|5738.95|5729.76|5729.76|5738.95|5738.95|5720.23|5720.23|0
1742805000000|2025-03-24 08:30:00|5729.57|5729.57|5722.59|5722.59|5729.57|5729.57|5720.28|5720.28|0
1742805300000|2025-03-24 08:35:00|5722.78|5722.78|5728.88|5728.88|5731.82|5731.82|5720.73|5720.73|0
1742805600000|2025-03-24 08:40:00|5728.61|5728.61|5733.28|5733.28|5735.41|5735.41|5728.28|5728.28|0
1742805900000|2025-03-24 08:45:00|5733.3|5733.3|5735.71|5735.71|5735.71|5735.71|5727.47|5727.47|0
1742806200000|2025-03-24 08:50:00|5735.25|5735.25|5735.32|5735.32|5736.79|5736.79|5734.58|5734.58|0
1742806500000|2025-03-24 08:55:00|5735.98|5735.98|5739.96|5739.96|5740.2|5740.2|5735.98|5735.98|0
1742806800000|2025-03-24 09:00:00|5739.83|5739.83|5730.71|5730.71|5743.12|5743.12|5730.71|5730.71|0
1742807100000|2025-03-24 09:05:00|5731.03|5731.03|5739.83|5739.83|5741.73|5741.73|5730.44|5730.44|0
1742807400000|2025-03-24 09:10:00|5739.51|5739.51|5738.22|5738.22|5741.97|5741.97|5735.99|5735.99|0
1742807700000|2025-03-24 09:15:00|5738.54|5738.54|5737.58|5737.58|5740.74|5740.74|5737.56|5737.56|0
1742808000000|2025-03-24 09:20:00|5737.76|5737.76|5727.27|5727.27|5740.19|5740.19|5727.27|5727.27|0
1742808300000|2025-03-24 09:25:00|5727.4|5727.4|5726.48|5726.48|5729.7|5729.7|5725.01|5725.01|0
1742808600000|2025-03-24 09:30:00|5726.22|5726.22|5719.54|5719.54|5727.73|5727.73|5717.83|5717.83|0
1742808900000|2025-03-24 09:35:00|5719.81|5719.81|5723.13|5723.13|5723.53|5723.53|5719.5|5719.5|0
1742809200000|2025-03-24 09:40:00|5723.46|5723.46|5727.54|5727.54|5728.42|5728.42|5723.46|5723.46|0
1742809500000|2025-03-24 09:45:00|5727.21|5727.21|5729.86|5729.86|5733.15|5733.15|5726.89|5726.89|0
1742809800000|2025-03-24 09:50:00|5729.53|5729.53|5721.27|5721.27|5729.67|5729.67|5719.53|5719.53|0
1742810100000|2025-03-24 09:55:00|5721.05|5721.05|5718.57|5718.57|5721.05|5721.05|5717.2|5717.2|0
1742810400000|2025-03-24 10:00:00|5718.44|5718.44|5720.75|5720.75|5721.08|5721.08|5714.42|5714.42|0
1742810700000|2025-03-24 10:05:00|5720.98|5720.98|5720.74|5720.74|5723.71|5723.71|5719.14|5719.14|0
1742811000000|2025-03-24 10:10:00|5720.6|5720.6|5731.24|5731.24|5731.24|5731.24|5720.28|5720.28|0
1742811300000|2025-03-24 10:15:00|5731.38|5731.38|5731.42|5731.42|5734.54|5734.54|5730.72|5730.72|0
1742811600000|2025-03-24 10:20:00|5731.43|5731.43|5731.46|5731.46|5733.99|5733.99|5730.21|5730.21|0
1742811900000|2025-03-24 10:25:00|5731.47|5731.47|5730.12|5730.12|5731.67|5731.67|5730.12|5730.12|0
1742812200000|2025-03-24 10:30:00|5730.39|5730.39|5724.71|5724.71|5730.39|5730.39|5724.56|5724.56|0
1742812500000|2025-03-24 10:35:00|5725.04|5725.04|5726.73|5726.73|5728.12|5728.12|5724.49|5724.49|0
1742812800000|2025-03-24 10:40:00|5726.95|5726.95|5729.3|5729.3|5729.98|5729.98|5725.61|5725.61|0
1742813100000|2025-03-24 10:45:00|5728.98|5728.98|5728.88|5728.88|5731.07|5731.07|5728.15|5728.15|0
1742813400000|2025-03-24 10:50:00|5729.01|5729.01|5728.93|5728.93|5729.87|5729.87|5727.61|5727.61|0
1742813700000|2025-03-24 10:55:00|5729.07|5729.07|5734.5|5734.5|5735.55|5735.55|5729.07|5729.07|0
1742814000000|2025-03-24 11:00:00|5734.83|5734.83|5733.49|5733.49|5736.71|5736.71|5733.13|5733.13|0
1742814300000|2025-03-24 11:05:00|5732.89|5732.89|5738.61|5738.61|5738.61|5738.61|5732.3|5732.3|0
1742814600000|2025-03-24 11:10:00|5738.39|5738.39|5737.44|5737.44|5739.01|5739.01|5736.62|5736.62|0
1742814900000|2025-03-24 11:15:00|5736.97|5736.97|5731|5731|5736.97|5736.97|5730.06|5730.06|0
1742815200000|2025-03-24 11:20:00|5730.67|5730.67|5730.83|5730.83|5731.84|5731.84|5729.61|5729.61|0
1742815500000|2025-03-24 11:25:00|5730.38|5730.38|5728.84|5728.84|5733.23|5733.23|5728.68|5728.68|0
1742815800000|2025-03-24 11:30:00|5728.39|5728.39|5722.95|5722.95|5728.39|5728.39|5722.95|5722.95|0
1742816100000|2025-03-24 11:35:00|5722.82|5722.82|5723.75|5723.75|5723.75|5723.75|5720.84|5720.84|0
1742816400000|2025-03-24 11:40:00|5723.24|5723.24|5721.65|5721.65|5723.64|5723.64|5721.52|5721.52|0
1742816700000|2025-03-24 11:45:00|5721.79|5721.79|5717.4|5717.4|5722.33|5722.33|5717.17|5717.17|0
1742817000000|2025-03-24 11:50:00|5717.53|5717.53|5715.05|5715.05|5718.92|5718.92|5714.22|5714.22|0
1742817300000|2025-03-24 11:55:00|5715.46|5715.46|5717.03|5717.03|5718.9|5718.9|5713.42|5713.42|0
1742817600000|2025-03-24 12:00:00|5716.61|5716.61|5713.75|5713.75|5717.48|5717.48|5713.22|5713.22|0
1742817900000|2025-03-24 12:05:00|5713.57|5713.57|5713.98|5713.98|5713.98|5713.98|5712.43|5712.43|0
1742818200000|2025-03-24 12:10:00|5713.76|5713.76|5711.63|5711.63|5714.57|5714.57|5709.95|5709.95|0
1742818500000|2025-03-24 12:15:00|5711.77|5711.77|5712.5|5712.5|5714.8|5714.8|5711.77|5711.77|0
1742818800000|2025-03-24 12:20:00|5712.82|5712.82|5707.68|5707.68|5712.82|5712.82|5707.67|5707.67|0
1742819100000|2025-03-24 12:25:00|5707.82|5707.82|5702.89|5702.89|5708.14|5708.14|5702.16|5702.16|0
1742819400000|2025-03-24 12:30:00|5703.57|5703.57|5699.19|5699.19|5704.35|5704.35|5698.83|5698.83|0
1742819700000|2025-03-24 12:35:00|5699.21|5699.21|5699.41|5699.41|5700.98|5700.98|5695.99|5695.99|0
1742820000000|2025-03-24 12:40:00|5699.28|5699.28|5697.66|5697.66|5699.28|5699.28|5693.16|5693.16|0
1742820300000|2025-03-24 12:45:00|5697.53|5697.53|5699.28|5699.28|5699.68|5699.68|5695.45|5695.45|0
1742820600000|2025-03-24 12:50:00|5698.3|5698.3|5708.39|5708.39|5709.54|5709.54|5697.22|5697.22|0
1742820900000|2025-03-24 12:55:00|5708.06|5708.06|5708.09|5708.09|5709.22|5709.22|5706.52|5706.52|0
1742821200000|2025-03-24 13:00:00|5708.36|5708.36|5707.93|5707.93|5711.13|5711.13|5705.11|5705.11|0
1742821500000|2025-03-24 13:05:00|5707.97|5707.97|5709.48|5709.48|5710.55|5710.55|5707.88|5707.88|0
1742821800000|2025-03-24 13:10:00|5710.47|5710.47|5704.78|5704.78|5710.93|5710.93|5702.78|5702.78|0
1742822100000|2025-03-24 13:15:00|5706.18|5706.18|5709.28|5709.28|5709.55|5709.55|5705.52|5705.52|0
1742822400000|2025-03-24 13:20:00|5709.61|5709.61|5712.68|5712.68|5713.34|5713.34|5707.84|5707.84|0
1742822700000|2025-03-24 13:25:00|5712.46|5712.46|5720.95|5720.95|5720.95|5720.95|5712.41|5712.41|0
1742823000000|2025-03-24 13:30:00|5721.28|5721.28|5730.66|5730.66|5731.54|5731.54|5721.28|5721.28|0
1742823300000|2025-03-24 13:35:00|5730.93|5730.93|5723.57|5723.57|5732.44|5732.44|5718.89|5718.89|0
1742823600000|2025-03-24 13:40:00|5722.58|5722.58|5722.22|5722.22|5730.24|5730.24|5722.22|5722.22|0
1742823900000|2025-03-24 13:45:00|5722.87|5722.87|5724.54|5724.54|5728.7|5728.7|5722.87|5722.87|0
1742824200000|2025-03-24 13:50:00|5724.67|5724.67|5726.54|5726.54|5729.71|5729.71|5720.22|5720.22|0
1742824500000|2025-03-24 13:55:00|5726.72|5726.72|5723.37|5723.37|5728.01|5728.01|5722.71|5722.71|0
1742824800000|2025-03-24 14:00:00|5723.04|5723.04|5727.04|5727.04|5728.05|5728.05|5719.54|5719.54|0
1742825100000|2025-03-24 14:05:00|5727.3|5727.3|5729.25|5729.25|5732.17|5732.17|5725.16|5725.16|0
1742825400000|2025-03-24 14:10:00|5729.26|5729.26|5730.41|5730.41|5733.89|5733.89|5728.26|5728.26|0
1742825700000|2025-03-24 14:15:00|5731.06|5731.06|5724.23|5724.23|5731.39|5731.39|5722.35|5722.35|0
1742826000000|2025-03-24 14:20:00|5724.56|5724.56|5730.86|5730.86|5731.25|5731.25|5724.56|5724.56|0
1742826300000|2025-03-24 14:25:00|5730.72|5730.72|5732.74|5732.74|5734.42|5734.42|5728.98|5728.98|0
1742826600000|2025-03-24 14:30:00|5732.42|5732.42|5732.41|5732.41|5735.03|5735.03|5728.9|5728.9|0
1742826900000|2025-03-24 14:35:00|5732.54|5732.54|5733.04|5733.04|5733.78|5733.78|5729.11|5729.11|0
1742827200000|2025-03-24 14:40:00|5732.71|5732.71|5730.3|5730.3|5737.15|5737.15|5729.76|5729.76|0
1742827500000|2025-03-24 14:45:00|5730.17|5730.17|5735.17|5735.17|5736.8|5736.8|5727.92|5727.92|0
1742827800000|2025-03-24 14:50:00|5735.44|5735.44|5736.39|5736.39|5736.66|5736.66|5731.53|5731.53|0
1742828100000|2025-03-24 14:55:00|5735.98|5735.98|5731.82|5731.82|5736.42|5736.42|5731.82|5731.82|0
1742828400000|2025-03-24 15:00:00|5731.95|5731.95|5731.38|5731.38|5734.94|5734.94|5729.97|5729.97|0
1742828700000|2025-03-24 15:05:00|5731.06|5731.06|5729.65|5729.65|5734|5734|5728.61|5728.61|0
1742829000000|2025-03-24 15:10:00|5729.79|5729.79|5729.66|5729.66|5731.73|5731.73|5727.35|5727.35|0
1742829300000|2025-03-24 15:15:00|5729.53|5729.53|5728.07|5728.07|5732.84|5732.84|5727.92|5727.92|0
1742829600000|2025-03-24 15:20:00|5728.72|5728.72|5727.86|5727.86|5730.33|5730.33|5727.86|5727.86|0
1742829900000|2025-03-24 15:25:00|5727.81|5727.81|5726.31|5726.31|5727.81|5727.81|5722.93|5722.93|0
1742830200000|2025-03-24 15:30:00|5726.53|5726.53|5723.47|5723.47|5727.12|5727.12|5723.34|5723.34|0
1742830500000|2025-03-24 15:35:00|5723.6|5723.6|5723.6|5723.6|5725.45|5725.45|5722.56|5722.56|0
1742830800000|2025-03-24 15:40:00|5723.73|5723.73|5726.14|5726.14|5728.5|5728.5|5723.73|5723.73|0
1742831100000|2025-03-24 15:45:00|5725.87|5725.87|5723.25|5723.25|5726.7|5726.7|5723.04|5723.04|0
1742831400000|2025-03-24 15:50:00|5723.91|5723.91|5725.57|5725.57|5726.23|5726.23|5721.2|5721.2|0
1742831700000|2025-03-24 15:55:00|5725.9|5725.9|5729.58|5729.58|5730.69|5730.69|5725.7|5725.7|0
1742832000000|2025-03-24 16:00:00|5729.85|5729.85|5729.55|5729.55|5729.85|5729.85|5727.47|5727.47|0
1742832300000|2025-03-24 16:05:00|5729.42|5729.42|5729.06|5729.06|5730.42|5730.42|5728.23|5728.23|0
1742832600000|2025-03-24 16:10:00|5728.93|5728.93|5721.23|5721.23|5729.39|5729.39|5721.23|5721.23|0
1742832900000|2025-03-24 16:15:00|5721.56|5721.56|5723.84|5723.84|5724.3|5724.3|5721.23|5721.23|0
1742833200000|2025-03-24 16:20:00|5723.51|5723.51|5730.92|5730.92|5732.58|5732.58|5723.51|5723.51|0
1742833500000|2025-03-24 16:25:00|5730.78|5730.78|5725.98|5725.98|5731.54|5731.54|5725.65|5725.65|0
1742890500000|2025-03-25 08:15:00|5707.35|5707.35|5699.7|5699.7|5707.35|5707.35|5692.67|5692.67|0
1742890800000|2025-03-25 08:20:00|5700.23|5700.23|5709.51|5709.51|5713.51|5713.51|5700.23|5700.23|0
1742891100000|2025-03-25 08:25:00|5709.5|5709.5|5696.85|5696.85|5710.38|5710.38|5695.87|5695.87|0
1742891400000|2025-03-25 08:30:00|5696.71|5696.71|5713.77|5713.77|5715.33|5715.33|5695.12|5695.12|0
1742891700000|2025-03-25 08:35:00|5713.99|5713.99|5719.61|5719.61|5726.94|5726.94|5712.13|5712.13|0
1742892000000|2025-03-25 08:40:00|5719.59|5719.59|5724.75|5724.75|5724.75|5724.75|5713.67|5713.67|0
1742892300000|2025-03-25 08:45:00|5724.29|5724.29|5733.42|5733.42|5733.56|5733.56|5724.29|5724.29|0
1742892600000|2025-03-25 08:50:00|5733.75|5733.75|5732.86|5732.86|5737.07|5737.07|5732.32|5732.32|0
1742892900000|2025-03-25 08:55:00|5732.59|5732.59|5732.11|5732.11|5735.34|5735.34|5731.45|5731.45|0
1742893200000|2025-03-25 09:00:00|5732.48|5732.48|5734.45|5734.45|5736.3|5736.3|5730.28|5730.28|0
1742893500000|2025-03-25 09:05:00|5734.67|5734.67|5727.49|5727.49|5735.55|5735.55|5726.97|5726.97|0
1742893800000|2025-03-25 09:10:00|5726.84|5726.84|5726.62|5726.62|5729.97|5729.97|5726.48|5726.48|0
1742894100000|2025-03-25 09:15:00|5726.64|5726.64|5723.33|5723.33|5726.64|5726.64|5722.98|5722.98|0
1742894400000|2025-03-25 09:20:00|5723.46|5723.46|5720.74|5720.74|5727.71|5727.71|5720.74|5720.74|0
1742894700000|2025-03-25 09:25:00|5720.72|5720.72|5722.98|5722.98|5725.1|5725.1|5715.77|5715.77|0
1742895000000|2025-03-25 09:30:00|5722.65|5722.65|5713.93|5713.93|5727.57|5727.57|5713.24|5713.24|0
1742895300000|2025-03-25 09:35:00|5715.57|5715.57|5715.24|5715.24|5719.43|5719.43|5713.71|5713.71|0
1742895600000|2025-03-25 09:40:00|5715.38|5715.38|5718.6|5718.6|5718.6|5718.6|5712.94|5712.94|0
1742895900000|2025-03-25 09:45:00|5719.01|5719.01|5718.3|5718.3|5720.47|5720.47|5717.46|5717.46|0
1742896200000|2025-03-25 09:50:00|5718.28|5718.28|5718.12|5718.12|5719.96|5719.96|5716.02|5716.02|0
1742896500000|2025-03-25 09:55:00|5718.39|5718.39|5719.15|5719.15|5719.73|5719.73|5714.84|5714.84|0
1742896800000|2025-03-25 10:00:00|5718.88|5718.88|5723.07|5723.07|5723.39|5723.39|5716.94|5716.94|0
1742897100000|2025-03-25 10:05:00|5723.39|5723.39|5724.87|5724.87|5725.21|5725.21|5721.53|5721.53|0
1742897400000|2025-03-25 10:10:00|5724.74|5724.74|5728.81|5728.81|5728.94|5728.94|5720.16|5720.16|0
1742897700000|2025-03-25 10:15:00|5728.68|5728.68|5728.28|5728.28|5730.45|5730.45|5727.91|5727.91|0
1742898000000|2025-03-25 10:20:00|5728.47|5728.47|5725.75|5725.75|5728.47|5728.47|5724.58|5724.58|0
1742898300000|2025-03-25 10:25:00|5724.77|5724.77|5728.7|5728.7|5728.7|5728.7|5723.95|5723.95|0
1742898600000|2025-03-25 10:30:00|5729.36|5729.36|5733|5733|5733.85|5733.85|5728.7|5728.7|0
1742898900000|2025-03-25 10:35:00|5733.14|5733.14|5737.44|5737.44|5738.23|5738.23|5733.14|5733.14|0
1742899200000|2025-03-25 10:40:00|5737.04|5737.04|5743.84|5743.84|5744.11|5744.11|5735.62|5735.62|0
1742899500000|2025-03-25 10:45:00|5744.03|5744.03|5745.26|5745.26|5746.76|5746.76|5741.74|5741.74|0
1742899800000|2025-03-25 10:50:00|5744.82|5744.82|5743.99|5743.99|5744.82|5744.82|5739.02|5739.02|0
1742900100000|2025-03-25 10:55:00|5744.13|5744.13|5741.38|5741.38|5744.13|5744.13|5737.25|5737.25|0
1742900400000|2025-03-25 11:00:00|5741.51|5741.51|5741.01|5741.01|5743.2|5743.2|5740.06|5740.06|0
1742900700000|2025-03-25 11:05:00|5740.55|5740.55|5740.03|5740.03|5742.08|5742.08|5739.44|5739.44|0
1742901000000|2025-03-25 11:10:00|5739.89|5739.89|5744.28|5744.28|5744.28|5744.28|5739.36|5739.36|0
1742901300000|2025-03-25 11:15:00|5744.21|5744.21|5739.34|5739.34|5744.21|5744.21|5739.34|5739.34|0
1742901600000|2025-03-25 11:20:00|5738.68|5738.68|5734.44|5734.44|5738.68|5738.68|5733.69|5733.69|0
1742901900000|2025-03-25 11:25:00|5733.78|5733.78|5737.82|5737.82|5737.94|5737.94|5733.78|5733.78|0
1742902200000|2025-03-25 11:30:00|5738.09|5738.09|5743.45|5743.45|5743.45|5743.45|5737.62|5737.62|0
1742902500000|2025-03-25 11:35:00|5743.47|5743.47|5746.93|5746.93|5748.83|5748.83|5743.01|5743.01|0
1742902800000|2025-03-25 11:40:00|5747.07|5747.07|5750.81|5750.81|5750.95|5750.95|5746.19|5746.19|0
1742903100000|2025-03-25 11:45:00|5751.22|5751.22|5753.8|5753.8|5754.84|5754.84|5751.03|5751.03|0
1742903400000|2025-03-25 11:50:00|5754.12|5754.12|5750.83|5750.83|5756.53|5756.53|5750.83|5750.83|0
1742903700000|2025-03-25 11:55:00|5750.96|5750.96|5751.47|5751.47|5752.45|5752.45|5748.83|5748.83|0
1742904000000|2025-03-25 12:00:00|5751.52|5751.52|5751.06|5751.06|5752.34|5752.34|5748.9|5748.9|0
1742904300000|2025-03-25 12:05:00|5750.93|5750.93|5749.98|5749.98|5752.72|5752.72|5749.98|5749.98|0
1742904600000|2025-03-25 12:10:00|5749.65|5749.65|5748.52|5748.52|5751.54|5751.54|5748.38|5748.38|0
1742904900000|2025-03-25 12:15:00|5748.8|5748.8|5749.21|5749.21|5750.21|5750.21|5747.09|5747.09|0
1742905200000|2025-03-25 12:20:00|5749.48|5749.48|5748.29|5748.29|5750.09|5750.09|5747.13|5747.13|0
1742905500000|2025-03-25 12:25:00|5748.43|5748.43|5751.86|5751.86|5751.86|5751.86|5748.16|5748.16|0
1742905800000|2025-03-25 12:30:00|5752.18|5752.18|5751.18|5751.18|5753.29|5753.29|5749.39|5749.39|0
1742906100000|2025-03-25 12:35:00|5751.31|5751.31|5754.76|5754.76|5754.76|5754.76|5750.34|5750.34|0
1742906400000|2025-03-25 12:40:00|5754.89|5754.89|5755.54|5755.54|5756.12|5756.12|5752.86|5752.86|0
1742906700000|2025-03-25 12:45:00|5755.32|5755.32|5754.05|5754.05|5757|5757|5751.4|5751.4|0
1742907000000|2025-03-25 12:50:00|5753.78|5753.78|5752.88|5752.88|5756.03|5756.03|5751.61|5751.61|0
1742907300000|2025-03-25 12:55:00|5753.2|5753.2|5755.58|5755.58|5755.58|5755.58|5752.51|5752.51|0
1742907600000|2025-03-25 13:00:00|5755.35|5755.35|5756.3|5756.3|5757.71|5757.71|5754.18|5754.18|0
1742907900000|2025-03-25 13:05:00|5756.7|5756.7|5753.2|5753.2|5756.7|5756.7|5752.5|5752.5|0
1742908200000|2025-03-25 13:10:00|5753.15|5753.15|5750.34|5750.34|5754.61|5754.61|5750.08|5750.08|0
1742908500000|2025-03-25 13:15:00|5750.67|5750.67|5751.27|5751.27|5752.65|5752.65|5750.07|5750.07|0
1742908800000|2025-03-25 13:20:00|5751.54|5751.54|5753.55|5753.55|5754.19|5754.19|5751.54|5751.54|0
1742909100000|2025-03-25 13:25:00|5753.82|5753.82|5755.73|5755.73|5755.73|5755.73|5752.01|5752.01|0
1742909400000|2025-03-25 13:30:00|5756.26|5756.26|5763.38|5763.38|5764.89|5764.89|5755.54|5755.54|0
1742909700000|2025-03-25 13:35:00|5763.11|5763.11|5755.62|5755.62|5763.11|5763.11|5755.31|5755.31|0
1742910000000|2025-03-25 13:40:00|5755.29|5755.29|5758.37|5758.37|5758.78|5758.78|5753.05|5753.05|0
1742910300000|2025-03-25 13:45:00|5758.23|5758.23|5756.96|5756.96|5770.57|5770.57|5756.96|5756.96|0
1742910600000|2025-03-25 13:50:00|5756.31|5756.31|5759.52|5759.52|5761.3|5761.3|5753.17|5753.17|0
1742910900000|2025-03-25 13:55:00|5759.34|5759.34|5759.06|5759.06|5760.98|5760.98|5758.3|5758.3|0
1742911200000|2025-03-25 14:00:00|5758.93|5758.93|5752.32|5752.32|5758.93|5758.93|5748.88|5748.88|0
1742911500000|2025-03-25 14:05:00|5751.92|5751.92|5750.74|5750.74|5755.52|5755.52|5750.45|5750.45|0
1742911800000|2025-03-25 14:10:00|5750.56|5750.56|5748.94|5748.94|5753.21|5753.21|5747.59|5747.59|0
1742912100000|2025-03-25 14:15:00|5749.07|5749.07|5755.57|5755.57|5757.01|5757.01|5749.07|5749.07|0
1742912400000|2025-03-25 14:20:00|5755.24|5755.24|5757.42|5757.42|5757.51|5757.51|5754.24|5754.24|0
1742912700000|2025-03-25 14:25:00|5757.69|5757.69|5756.09|5756.09|5760.14|5760.14|5755.18|5755.18|0
1742913000000|2025-03-25 14:30:00|5755.43|5755.43|5756.74|5756.74|5758.83|5758.83|5753.45|5753.45|0
1742913300000|2025-03-25 14:35:00|5756.41|5756.41|5756.63|5756.63|5758|5758|5753.72|5753.72|0
1742913600000|2025-03-25 14:40:00|5756.77|5756.77|5756.11|5756.11|5757.15|5757.15|5753.8|5753.8|0
1742913900000|2025-03-25 14:45:00|5756.24|5756.24|5757.06|5757.06|5759.69|5759.69|5754.57|5754.57|0
1742914200000|2025-03-25 14:50:00|5757.71|5757.71|5755.04|5755.04|5758.5|5758.5|5753.82|5753.82|0
1742914500000|2025-03-25 14:55:00|5755.18|5755.18|5753.54|5753.54|5756.92|5756.92|5752.51|5752.51|0
1742914800000|2025-03-25 15:00:00|5753.4|5753.4|5753.88|5753.88|5756.4|5756.4|5752.47|5752.47|0
1742915100000|2025-03-25 15:05:00|5753.49|5753.49|5753.08|5753.08|5754.26|5754.26|5750.91|5750.91|0
1742915400000|2025-03-25 15:10:00|5754.51|5754.51|5754.28|5754.28|5754.9|5754.9|5752.58|5752.58|0
1742915700000|2025-03-25 15:15:00|5753.92|5753.92|5748.12|5748.12|5754.9|5754.9|5748.11|5748.11|0
1742916000000|2025-03-25 15:20:00|5748.26|5748.26|5752.81|5752.81|5753.29|5753.29|5747.39|5747.39|0
1742916300000|2025-03-25 15:25:00|5752.68|5752.68|5751.48|5751.48|5753.07|5753.07|5750.25|5750.25|0
1742916600000|2025-03-25 15:30:00|5751.62|5751.62|5747.04|5747.04|5752.37|5752.37|5747.03|5747.03|0
1742916900000|2025-03-25 15:35:00|5747.18|5747.18|5747.9|5747.9|5747.9|5747.9|5744.36|5744.36|0
1742917200000|2025-03-25 15:40:00|5746.6|5746.6|5747.82|5747.82|5749.27|5749.27|5745.55|5745.55|0
1742917500000|2025-03-25 15:45:00|5747.16|5747.16|5746.06|5746.06|5748.02|5748.02|5744.94|5744.94|0
1742917800000|2025-03-25 15:50:00|5746.2|5746.2|5746.87|5746.87|5747.81|5747.81|5745.54|5745.54|0
1742918100000|2025-03-25 15:55:00|5746.22|5746.22|5749.18|5749.18|5749.64|5749.64|5745.84|5745.84|0
1742918400000|2025-03-25 16:00:00|5749.04|5749.04|5748.34|5748.34|5751.21|5751.21|5747.01|5747.01|0
1742918700000|2025-03-25 16:05:00|5748.67|5748.67|5753.08|5753.08|5753.08|5753.08|5748.39|5748.39|0
1742919000000|2025-03-25 16:10:00|5753.41|5753.41|5751.02|5751.02|5755.51|5755.51|5750.31|5750.31|0
1742919300000|2025-03-25 16:15:00|5751.67|5751.67|5753.22|5753.22|5756.78|5756.78|5751.48|5751.48|0
1742919600000|2025-03-25 16:20:00|5752.89|5752.89|5757.32|5757.32|5757.79|5757.79|5750.3|5750.3|0
1742919900000|2025-03-25 16:25:00|5757.19|5757.19|5759.89|5759.89|5760.48|5760.48|5755.99|5755.99|0
1742976900000|2025-03-26 08:15:00|5778.16|5778.16|5751.34|5751.34|5778.35|5778.35|5751.16|5751.16|0
1742977200000|2025-03-26 08:20:00|5750.48|5750.48|5758.41|5758.41|5758.41|5758.41|5750.24|5750.24|0
1742977500000|2025-03-26 08:25:00|5758.77|5758.77|5761.28|5761.28|5765.27|5765.27|5758.77|5758.77|0
1742977800000|2025-03-26 08:30:00|5761.1|5761.1|5765.45|5765.45|5765.97|5765.97|5760.18|5760.18|0
1742978100000|2025-03-26 08:35:00|5765.49|5765.49|5767.29|5767.29|5767.83|5767.83|5759.95|5759.95|0
1742978400000|2025-03-26 08:40:00|5767.38|5767.38|5772.69|5772.69|5780.99|5780.99|5767.38|5767.38|0
1742978700000|2025-03-26 08:45:00|5772.68|5772.68|5750.74|5750.74|5773.19|5773.19|5750.74|5750.74|0
1742979000000|2025-03-26 08:50:00|5750.29|5750.29|5752.01|5752.01|5756.65|5756.65|5750.16|5750.16|0
1742979300000|2025-03-26 08:55:00|5752.8|5752.8|5769|5769|5769|5769|5752.8|5752.8|0
1742979600000|2025-03-26 09:00:00|5768.01|5768.01|5757.65|5757.65|5768.21|5768.21|5757.65|5757.65|0
1742979900000|2025-03-26 09:05:00|5757.42|5757.42|5769.87|5769.87|5771.72|5771.72|5755.96|5755.96|0
1742980200000|2025-03-26 09:10:00|5769.92|5769.92|5773.81|5773.81|5774.1|5774.1|5769.01|5769.01|0
1742980500000|2025-03-26 09:15:00|5773.58|5773.58|5764.92|5764.92|5774.24|5774.24|5764.59|5764.59|0
1742980800000|2025-03-26 09:20:00|5764.26|5764.26|5761|5761|5764.26|5764.26|5760.39|5760.39|0
1742981100000|2025-03-26 09:25:00|5760.78|5760.78|5761.7|5761.7|5763.74|5763.74|5759.5|5759.5|0
1742981400000|2025-03-26 09:30:00|5761.71|5761.71|5761.55|5761.55|5766.4|5766.4|5760.73|5760.73|0
1742981700000|2025-03-26 09:35:00|5761.82|5761.82|5753.43|5753.43|5766.37|5766.37|5753.43|5753.43|0
1742982000000|2025-03-26 09:40:00|5753.29|5753.29|5747.88|5747.88|5753.29|5753.29|5742.97|5742.97|0
1742982300000|2025-03-26 09:45:00|5748.02|5748.02|5748.84|5748.84|5749.77|5749.77|5740.81|5740.81|0
1742982600000|2025-03-26 09:50:00|5748.98|5748.98|5754.33|5754.33|5754.71|5754.71|5748.98|5748.98|0
1742982900000|2025-03-26 09:55:00|5754.88|5754.88|5748.44|5748.44|5756.86|5756.86|5748.44|5748.44|0
1742983200000|2025-03-26 10:00:00|5748.17|5748.17|5748.04|5748.04|5751.27|5751.27|5745.8|5745.8|0
1742983500000|2025-03-26 10:05:00|5748.17|5748.17|5749.69|5749.69|5752.34|5752.34|5747.01|5747.01|0
1742983800000|2025-03-26 10:10:00|5749.56|5749.56|5759.03|5759.03|5759.92|5759.92|5748.57|5748.57|0
1742984100000|2025-03-26 10:15:00|5760.24|5760.24|5769.6|5769.6|5770.23|5770.23|5760.24|5760.24|0
1742984400000|2025-03-26 10:20:00|5769.42|5769.42|5773.39|5773.39|5773.39|5773.39|5768.67|5768.67|0
1742984700000|2025-03-26 10:25:00|5773.53|5773.53|5774.21|5774.21|5774.87|5774.87|5772.13|5772.13|0
1742985000000|2025-03-26 10:30:00|5773.81|5773.81|5773.37|5773.37|5774.48|5774.48|5772.7|5772.7|0
1742985300000|2025-03-26 10:35:00|5773.14|5773.14|5780.83|5780.83|5781.01|5781.01|5772.78|5772.78|0
1742985600000|2025-03-26 10:40:00|5780.7|5780.7|5779.65|5779.65|5780.91|5780.91|5776.92|5776.92|0
1742985900000|2025-03-26 10:45:00|5779.47|5779.47|5784.7|5784.7|5785.06|5785.06|5779.47|5779.47|0
1742986200000|2025-03-26 10:50:00|5784.57|5784.57|5783.32|5783.32|5786.48|5786.48|5781.28|5781.28|0
1742986500000|2025-03-26 10:55:00|5783.65|5783.65|5784.59|5784.59|5784.92|5784.92|5780.48|5780.48|0
1742986800000|2025-03-26 11:00:00|5784.37|5784.37|5781.34|5781.34|5784.87|5784.87|5780.33|5780.33|0
1742987100000|2025-03-26 11:05:00|5781.01|5781.01|5775.77|5775.77|5781.01|5781.01|5775.72|5775.72|0
1742987400000|2025-03-26 11:10:00|5775.4|5775.4|5774.73|5774.73|5775.82|5775.82|5772.27|5772.27|0
1742987700000|2025-03-26 11:15:00|5774.55|5774.55|5770.27|5770.27|5775.15|5775.15|5770.08|5770.08|0
1742988000000|2025-03-26 11:20:00|5770.6|5770.6|5771.94|5771.94|5775.51|5775.51|5770.6|5770.6|0
1742988300000|2025-03-26 11:25:00|5772.21|5772.21|5774.22|5774.22|5775.52|5775.52|5772.21|5772.21|0
1742988600000|2025-03-26 11:30:00|5774.48|5774.48|5782.01|5782.01|5782.01|5782.01|5774.01|5774.01|0
1742988900000|2025-03-26 11:35:00|5783.23|5783.23|5786.34|5786.34|5786.79|5786.79|5782.1|5782.1|0
1742989200000|2025-03-26 11:40:00|5785.93|5785.93|5788.51|5788.51|5788.73|5788.73|5785.81|5785.81|0
1742989500000|2025-03-26 11:45:00|5788.78|5788.78|5787.55|5787.55|5788.78|5788.78|5786.28|5786.28|0
1742989800000|2025-03-26 11:50:00|5787.69|5787.69|5782.55|5782.55|5788.22|5788.22|5781.53|5781.53|0
1742990100000|2025-03-26 11:55:00|5782.22|5782.22|5784.45|5784.45|5784.6|5784.6|5778.11|5778.11|0
1742990400000|2025-03-26 12:00:00|5784.13|5784.13|5781.31|5781.31|5784.13|5784.13|5780.83|5780.83|0
1742990700000|2025-03-26 12:05:00|5780.98|5780.98|5783.59|5783.59|5784.16|5784.16|5780.53|5780.53|0
1742991000000|2025-03-26 12:10:00|5782.83|5782.83|5788.67|5788.67|5789.19|5789.19|5782.51|5782.51|0
1742991300000|2025-03-26 12:15:00|5788.81|5788.81|5791.08|5791.08|5792.52|5792.52|5788.81|5788.81|0
1742991600000|2025-03-26 12:20:00|5791.26|5791.26|5790.05|5790.05|5791.26|5791.26|5789.78|5789.78|0
1742991900000|2025-03-26 12:25:00|5789.92|5789.92|5789.72|5789.72|5791.01|5791.01|5788.93|5788.93|0
1742992200000|2025-03-26 12:30:00|5789.85|5789.85|5790.35|5790.35|5791.22|5791.22|5789.76|5789.76|0
1742992500000|2025-03-26 12:35:00|5790.49|5790.49|5790.06|5790.06|5791.62|5791.62|5789.73|5789.73|0
1742992800000|2025-03-26 12:40:00|5790.39|5790.39|5792.35|5792.35|5792.35|5792.35|5789.92|5789.92|0
1742993100000|2025-03-26 12:45:00|5792.53|5792.53|5797.68|5797.68|5798.01|5798.01|5792.53|5792.53|0
1742993400000|2025-03-26 12:50:00|5798.34|5798.34|5786.44|5786.44|5798.78|5798.78|5786.18|5786.18|0
1742993700000|2025-03-26 12:55:00|5786.04|5786.04|5784|5784|5786.04|5786.04|5777.88|5777.88|0
1742994000000|2025-03-26 13:00:00|5783.57|5783.57|5788.39|5788.39|5788.39|5788.39|5782.3|5782.3|0
1742994300000|2025-03-26 13:05:00|5789.05|5789.05|5795.08|5795.08|5800.12|5800.12|5789.05|5789.05|0
1742994600000|2025-03-26 13:10:00|5794.5|5794.5|5800.72|5800.72|5800.72|5800.72|5793.85|5793.85|0
1742994900000|2025-03-26 13:15:00|5801|5801|5799.28|5799.28|5802.68|5802.68|5799.28|5799.28|0
1742995200000|2025-03-26 13:20:00|5799.95|5799.95|5799.75|5799.75|5803.73|5803.73|5799.25|5799.25|0
1742995500000|2025-03-26 13:25:00|5800.08|5800.08|5795.32|5795.32|5802.9|5802.9|5794.4|5794.4|0
1742995800000|2025-03-26 13:30:00|5795.51|5795.51|5800.33|5800.33|5801.74|5801.74|5795.27|5795.27|0
1742996100000|2025-03-26 13:35:00|5800.51|5800.51|5799.04|5799.04|5803.81|5803.81|5797.36|5797.36|0
1742996400000|2025-03-26 13:40:00|5800.02|5800.02|5797.59|5797.59|5801.54|5801.54|5796.43|5796.43|0
1742996700000|2025-03-26 13:45:00|5797.72|5797.72|5787.9|5787.9|5799.29|5799.29|5786.57|5786.57|0
1742997000000|2025-03-26 13:50:00|5788.09|5788.09|5794.86|5794.86|5794.86|5794.86|5788.09|5788.09|0
1742997300000|2025-03-26 13:55:00|5794.73|5794.73|5791.87|5791.87|5796.36|5796.36|5789.65|5789.65|0
1742997600000|2025-03-26 14:00:00|5791.61|5791.61|5790.04|5790.04|5792.94|5792.94|5790.03|5790.03|0
1742997900000|2025-03-26 14:05:00|5790.37|5790.37|5799.21|5799.21|5801.34|5801.34|5789.36|5789.36|0
1742998200000|2025-03-26 14:10:00|5799.67|5799.67|5808.41|5808.41|5808.68|5808.68|5799.67|5799.67|0
1742998500000|2025-03-26 14:15:00|5808.28|5808.28|5807.02|5807.02|5812.47|5812.47|5806.51|5806.51|0
1742998800000|2025-03-26 14:20:00|5806.43|5806.43|5802.27|5802.27|5806.43|5806.43|5799.49|5799.49|0
1742999100000|2025-03-26 14:25:00|5802.59|5802.59|5799.41|5799.41|5802.73|5802.73|5798.58|5798.58|0
1742999400000|2025-03-26 14:30:00|5799.74|5799.74|5799.5|5799.5|5799.74|5799.74|5797.48|5797.48|0
1742999700000|2025-03-26 14:35:00|5799.49|5799.49|5801.77|5801.77|5802.62|5802.62|5798.65|5798.65|0
1743000000000|2025-03-26 14:40:00|5802.09|5802.09|5802.38|5802.38|5806.29|5806.29|5801.09|5801.09|0
1743000300000|2025-03-26 14:45:00|5802.92|5802.92|5805.4|5805.4|5805.73|5805.73|5801.22|5801.22|0
1743000600000|2025-03-26 14:50:00|5805.73|5805.73|5817.33|5817.33|5819.38|5819.38|5805.73|5805.73|0
1743000900000|2025-03-26 14:55:00|5817.15|5817.15|5817.06|5817.06|5818.04|5818.04|5814.02|5814.02|0
1743001200000|2025-03-26 15:00:00|5817.61|5817.61|5815.03|5815.03|5817.93|5817.93|5813.87|5813.87|0
1743001500000|2025-03-26 15:05:00|5814.7|5814.7|5816.07|5816.07|5816.76|5816.76|5813.05|5813.05|0
1743001800000|2025-03-26 15:10:00|5815.93|5815.93|5813.36|5813.36|5815.93|5815.93|5812.51|5812.51|0
1743002100000|2025-03-26 15:15:00|5813.13|5813.13|5808.62|5808.62|5813.13|5813.13|5808.35|5808.35|0
1743002400000|2025-03-26 15:20:00|5808.75|5808.75|5808.96|5808.96|5809.33|5809.33|5807.49|5807.49|0
1743002700000|2025-03-26 15:25:00|5808.97|5808.97|5795.93|5795.93|5808.97|5808.97|5795.93|5795.93|0
1743003000000|2025-03-26 15:30:00|5796.58|5796.58|5796.72|5796.72|5801.03|5801.03|5794.48|5794.48|0
1743003300000|2025-03-26 15:35:00|5796.4|5796.4|5804.74|5804.74|5806.7|5806.7|5796.4|5796.4|0
1743003600000|2025-03-26 15:40:00|5804.76|5804.76|5803.34|5803.34|5807.48|5807.48|5800.5|5800.5|0
1743003900000|2025-03-26 15:45:00|5803.01|5803.01|5805.34|5805.34|5807.78|5807.78|5802.16|5802.16|0
1743004200000|2025-03-26 15:50:00|5805.01|5805.01|5805.66|5805.66|5806.63|5806.63|5802.79|5802.79|0
1743004500000|2025-03-26 15:55:00|5805|5805|5800.75|5800.75|5806.21|5806.21|5795.08|5795.08|0
1743004800000|2025-03-26 16:00:00|5800.61|5800.61|5793.25|5793.25|5800.61|5800.61|5791.64|5791.64|0
1743005100000|2025-03-26 16:05:00|5792.92|5792.92|5787.83|5787.83|5794.94|5794.94|5787.58|5787.58|0
1743005400000|2025-03-26 16:10:00|5787.5|5787.5|5785.16|5785.16|5789.28|5789.28|5784.34|5784.34|0
1743005700000|2025-03-26 16:15:00|5785.48|5785.48|5779.3|5779.3|5785.62|5785.62|5779.16|5779.16|0
1743006000000|2025-03-26 16:20:00|5779.29|5779.29|5779.28|5779.28|5782.83|5782.83|5777.26|5777.26|0
1743006300000|2025-03-26 16:25:00|5780.2|5780.2|5785.01|5785.01|5787.23|5787.23|5780.2|5780.2|0
1743063300000|2025-03-27 08:15:00|5693.21|5693.21|5689.46|5689.46|5696.47|5696.47|5680.84|5680.84|0
1743063600000|2025-03-27 08:20:00|5689.79|5689.79|5695.89|5695.89|5696.97|5696.97|5687.84|5687.84|0
1743063900000|2025-03-27 08:25:00|5695.75|5695.75|5704.73|5704.73|5705.37|5705.37|5692.24|5692.24|0
1743064200000|2025-03-27 08:30:00|5704.91|5704.91|5707.51|5707.51|5714.65|5714.65|5704.91|5704.91|0
1743064500000|2025-03-27 08:35:00|5707.69|5707.69|5725.06|5725.06|5726.61|5726.61|5706.09|5706.09|0
1743064800000|2025-03-27 08:40:00|5724.93|5724.93|5719.01|5719.01|5724.93|5724.93|5718.95|5718.95|0
1743065100000|2025-03-27 08:45:00|5718.69|5718.69|5716.2|5716.2|5720.45|5720.45|5712.84|5712.84|0
1743065400000|2025-03-27 08:50:00|5716.34|5716.34|5719.99|5719.99|5720.92|5720.92|5713.2|5713.2|0
1743065700000|2025-03-27 08:55:00|5719.66|5719.66|5737.15|5737.15|5737.68|5737.68|5719.04|5719.04|0
1743066000000|2025-03-27 09:00:00|5737.42|5737.42|5750.62|5750.62|5752.26|5752.26|5737.42|5737.42|0
1743066300000|2025-03-27 09:05:00|5750.56|5750.56|5747.56|5747.56|5750.7|5750.7|5747.23|5747.23|0
1743066600000|2025-03-27 09:10:00|5747.7|5747.7|5743.97|5743.97|5750.6|5750.6|5740.77|5740.77|0
1743066900000|2025-03-27 09:15:00|5744.24|5744.24|5743.68|5743.68|5746.3|5746.3|5742.73|5742.73|0
1743067200000|2025-03-27 09:20:00|5743.32|5743.32|5739.75|5739.75|5743.32|5743.32|5736.03|5736.03|0
1743067500000|2025-03-27 09:25:00|5740.41|5740.41|5744.36|5744.36|5748.42|5748.42|5740.41|5740.41|0
1743067800000|2025-03-27 09:30:00|5744.09|5744.09|5732.65|5732.65|5744.3|5744.3|5731.82|5731.82|0
1743068100000|2025-03-27 09:35:00|5732.83|5732.83|5737|5737|5738.5|5738.5|5732.64|5732.64|0
1743068400000|2025-03-27 09:40:00|5736.86|5736.86|5740.05|5740.05|5740.05|5740.05|5734.38|5734.38|0
1743068700000|2025-03-27 09:45:00|5739.73|5739.73|5750.33|5750.33|5750.37|5750.37|5739.73|5739.73|0
1743069000000|2025-03-27 09:50:00|5749.02|5749.02|5748.85|5748.85|5750.32|5750.32|5746.07|5746.07|0
1743069300000|2025-03-27 09:55:00|5750.16|5750.16|5762.6|5762.6|5762.83|5762.83|5750.16|5750.16|0
1743069600000|2025-03-27 10:00:00|5762.87|5762.87|5764.38|5764.38|5766.7|5766.7|5761.01|5761.01|0
1743069900000|2025-03-27 10:05:00|5764.15|5764.15|5764.32|5764.32|5769.01|5769.01|5762.62|5762.62|0
1743070200000|2025-03-27 10:10:00|5764.1|5764.1|5765.38|5765.38|5767.13|5767.13|5762.84|5762.84|0
1743070500000|2025-03-27 10:15:00|5765.16|5765.16|5752.35|5752.35|5765.16|5765.16|5751.44|5751.44|0
1743070800000|2025-03-27 10:20:00|5752.21|5752.21|5755.11|5755.11|5755.11|5755.11|5750.24|5750.24|0
1743071100000|2025-03-27 10:25:00|5754.45|5754.45|5753.87|5753.87|5754.85|5754.85|5751.07|5751.07|0
1743071400000|2025-03-27 10:30:00|5753.22|5753.22|5755.2|5755.2|5755.44|5755.44|5751.93|5751.93|0
1743071700000|2025-03-27 10:35:00|5755.52|5755.52|5759.65|5759.65|5761.52|5761.52|5755.52|5755.52|0
1743072000000|2025-03-27 10:40:00|5759.51|5759.51|5763.31|5763.31|5764.59|5764.59|5758.69|5758.69|0
1743072300000|2025-03-27 10:45:00|5763.64|5763.64|5757.54|5757.54|5764.45|5764.45|5756.14|5756.14|0
1743072600000|2025-03-27 10:50:00|5757.28|5757.28|5753.32|5753.32|5757.28|5757.28|5752.82|5752.82|0
1743072900000|2025-03-27 10:55:00|5753.18|5753.18|5748.87|5748.87|5754.05|5754.05|5748.87|5748.87|0
1743073200000|2025-03-27 11:00:00|5748.73|5748.73|5749.55|5749.55|5750.35|5750.35|5744.56|5744.56|0
1743073500000|2025-03-27 11:05:00|5749|5749|5753.07|5753.07|5754.54|5754.54|5748.6|5748.6|0
1743073800000|2025-03-27 11:10:00|5753.4|5753.4|5743.23|5743.23|5753.53|5753.53|5741.51|5741.51|0
1743074100000|2025-03-27 11:15:00|5743.5|5743.5|5748.49|5748.49|5750.54|5750.54|5743.5|5743.5|0
1743074400000|2025-03-27 11:20:00|5749.14|5749.14|5750.6|5750.6|5751.14|5751.14|5744.61|5744.61|0
1743074700000|2025-03-27 11:25:00|5750.93|5750.93|5749.19|5749.19|5752.29|5752.29|5748.22|5748.22|0
1743075000000|2025-03-27 11:30:00|5749.33|5749.33|5753.32|5753.32|5753.32|5753.32|5748.43|5748.43|0
1743075300000|2025-03-27 11:35:00|5753.45|5753.45|5755.03|5755.03|5755.51|5755.51|5752.76|5752.76|0
1743075600000|2025-03-27 11:40:00|5754.89|5754.89|5746.89|5746.89|5755.97|5755.97|5746.89|5746.89|0
1743075900000|2025-03-27 11:45:00|5746.7|5746.7|5748.11|5748.11|5749.03|5749.03|5745.64|5745.64|0
1743076200000|2025-03-27 11:50:00|5748.44|5748.44|5748.74|5748.74|5750.05|5750.05|5748.14|5748.14|0
1743076500000|2025-03-27 11:55:00|5748.8|5748.8|5747.65|5747.65|5750.47|5750.47|5747.55|5747.55|0
1743076800000|2025-03-27 12:00:00|5747.63|5747.63|5744.6|5744.6|5748.77|5748.77|5743.63|5743.63|0
1743077100000|2025-03-27 12:05:00|5744.33|5744.33|5739.18|5739.18|5744.67|5744.67|5735.77|5735.77|0
1743077400000|2025-03-27 12:10:00|5739.31|5739.31|5740.03|5740.03|5740.32|5740.32|5735.74|5735.74|0
1743077700000|2025-03-27 12:15:00|5739.9|5739.9|5737.19|5737.19|5739.9|5739.9|5736.46|5736.46|0
1743078000000|2025-03-27 12:20:00|5737.05|5737.05|5739.84|5739.84|5739.84|5739.84|5736.37|5736.37|0
1743078300000|2025-03-27 12:25:00|5740.3|5740.3|5735.97|5735.97|5740.41|5740.41|5734.37|5734.37|0
1743078600000|2025-03-27 12:30:00|5736.62|5736.62|5741.27|5741.27|5743.4|5743.4|5736.56|5736.56|0
1743078900000|2025-03-27 12:35:00|5741.83|5741.83|5741.34|5741.34|5743.59|5743.59|5740.5|5740.5|0
1743079200000|2025-03-27 12:40:00|5742|5742|5737.35|5737.35|5742.9|5742.9|5736.17|5736.17|0
1743079500000|2025-03-27 12:45:00|5736.69|5736.69|5732.97|5732.97|5737.08|5737.08|5731.36|5731.36|0
1743079800000|2025-03-27 12:50:00|5732.64|5732.64|5728.2|5728.2|5732.64|5732.64|5727.2|5727.2|0
1743080100000|2025-03-27 12:55:00|5728.02|5728.02|5729.62|5729.62|5730.15|5730.15|5726.53|5726.53|0
1743080400000|2025-03-27 13:00:00|5729.89|5729.89|5731.52|5731.52|5734.48|5734.48|5729.89|5729.89|0
1743080700000|2025-03-27 13:05:00|5730.86|5730.86|5725.07|5725.07|5732.23|5732.23|5724.46|5724.46|0
1743081000000|2025-03-27 13:10:00|5725.33|5725.33|5726.61|5726.61|5726.61|5726.61|5721.24|5721.24|0
1743081300000|2025-03-27 13:15:00|5726.47|5726.47|5727.66|5727.66|5727.66|5727.66|5724.46|5724.46|0
1743081600000|2025-03-27 13:20:00|5727.79|5727.79|5732.27|5732.27|5732.75|5732.75|5724.68|5724.68|0
1743081900000|2025-03-27 13:25:00|5732.17|5732.17|5725.34|5725.34|5732.17|5732.17|5724.81|5724.81|0
1743082200000|2025-03-27 13:30:00|5724.95|5724.95|5716.12|5716.12|5725.16|5725.16|5713.56|5713.56|0
1743082500000|2025-03-27 13:35:00|5716.13|5716.13|5713|5713|5723.05|5723.05|5709.85|5709.85|0
1743082800000|2025-03-27 13:40:00|5712.02|5712.02|5711.89|5711.89|5714.5|5714.5|5706.48|5706.48|0
1743083100000|2025-03-27 13:45:00|5711.95|5711.95|5724.81|5724.81|5724.81|5724.81|5711.95|5711.95|0
1743083400000|2025-03-27 13:50:00|5724.48|5724.48|5740.62|5740.62|5741.45|5741.45|5724.48|5724.48|0
1743083700000|2025-03-27 13:55:00|5740.48|5740.48|5739.21|5739.21|5742.43|5742.43|5734.35|5734.35|0
1743084000000|2025-03-27 14:00:00|5738.95|5738.95|5733.71|5733.71|5741.34|5741.34|5729.11|5729.11|0
1743084300000|2025-03-27 14:05:00|5733.89|5733.89|5732.31|5732.31|5734.85|5734.85|5729.21|5729.21|0
1743084600000|2025-03-27 14:10:00|5732.59|5732.59|5736.9|5736.9|5737.89|5737.89|5727.89|5727.89|0
1743084900000|2025-03-27 14:15:00|5736.77|5736.77|5738.88|5738.88|5740.94|5740.94|5736.44|5736.44|0
1743085200000|2025-03-27 14:20:00|5739.54|5739.54|5735.23|5735.23|5739.54|5739.54|5730.21|5730.21|0
1743085500000|2025-03-27 14:25:00|5735.01|5735.01|5736.03|5736.03|5736.45|5736.45|5732.71|5732.71|0
1743085800000|2025-03-27 14:30:00|5736.04|5736.04|5737.22|5737.22|5740.09|5740.09|5733.74|5733.74|0
1743086100000|2025-03-27 14:35:00|5737.68|5737.68|5743.57|5743.57|5743.81|5743.81|5737.68|5737.68|0
1743086400000|2025-03-27 14:40:00|5744.22|5744.22|5746.52|5746.52|5747.29|5747.29|5743.11|5743.11|0
1743086700000|2025-03-27 14:45:00|5746.5|5746.5|5742.89|5742.89|5747.45|5747.45|5739.69|5739.69|0
1743087000000|2025-03-27 14:50:00|5742.76|5742.76|5748.62|5748.62|5748.95|5748.95|5741.01|5741.01|0
1743087300000|2025-03-27 14:55:00|5748.75|5748.75|5753.92|5753.92|5753.92|5753.92|5748.72|5748.72|0
1743087600000|2025-03-27 15:00:00|5753.94|5753.94|5756.83|5756.83|5759.67|5759.67|5753.94|5753.94|0
1743087900000|2025-03-27 15:05:00|5756.81|5756.81|5754.87|5754.87|5758.27|5758.27|5754.13|5754.13|0
1743088200000|2025-03-27 15:10:00|5754.54|5754.54|5754.69|5754.69|5758.39|5758.39|5752.94|5752.94|0
1743088500000|2025-03-27 15:15:00|5754.55|5754.55|5750.9|5750.9|5754.55|5754.55|5749.26|5749.26|0
1743088800000|2025-03-27 15:20:00|5750.92|5750.92|5741.87|5741.87|5751.06|5751.06|5741.54|5741.54|0
1743089100000|2025-03-27 15:25:00|5742.2|5742.2|5740.13|5740.13|5742.72|5742.72|5739.07|5739.07|0
1743089400000|2025-03-27 15:30:00|5740.26|5740.26|5741.65|5741.65|5742|5742|5738.15|5738.15|0
1743089700000|2025-03-27 15:35:00|5741.52|5741.52|5735.6|5735.6|5742.35|5742.35|5734.4|5734.4|0
1743090000000|2025-03-27 15:40:00|5735.87|5735.87|5736.02|5736.02|5736.69|5736.69|5732.76|5732.76|0
1743090300000|2025-03-27 15:45:00|5735.88|5735.88|5734.55|5734.55|5736.02|5736.02|5732.94|5732.94|0
1743090600000|2025-03-27 15:50:00|5734.42|5734.42|5743.97|5743.97|5745.76|5745.76|5734.42|5734.42|0
1743090900000|2025-03-27 15:55:00|5743.84|5743.84|5743.39|5743.39|5743.84|5743.84|5739.6|5739.6|0
1743091200000|2025-03-27 16:00:00|5743.57|5743.57|5749.77|5749.77|5749.77|5749.77|5741.25|5741.25|0
1743091500000|2025-03-27 16:05:00|5749.64|5749.64|5754.07|5754.07|5755.65|5755.65|5749.51|5749.51|0
1743091800000|2025-03-27 16:10:00|5754.09|5754.09|5748.17|5748.17|5754.09|5754.09|5748.17|5748.17|0
1743092100000|2025-03-27 16:15:00|5748.49|5748.49|5750.67|5750.67|5752.34|5752.34|5748.49|5748.49|0
1743092400000|2025-03-27 16:20:00|5750.53|5750.53|5750.87|5750.87|5753.84|5753.84|5749.98|5749.98|0
1743092700000|2025-03-27 16:25:00|5751.01|5751.01|5754.19|5754.19|5754.74|5754.74|5748.95|5748.95|0
1743149700000|2025-03-28 08:15:00|5716.36|5716.36|5737.24|5737.24|5737.39|5737.39|5713.95|5713.95|0
1743150000000|2025-03-28 08:20:00|5737.11|5737.11|5736.24|5736.24|5738.23|5738.23|5732.95|5732.95|0
1743150300000|2025-03-28 08:25:00|5736.6|5736.6|5730.3|5730.3|5737.45|5737.45|5725.58|5725.58|0
1743150600000|2025-03-28 08:30:00|5730.43|5730.43|5726.9|5726.9|5735.38|5735.38|5726.58|5726.58|0
1743150900000|2025-03-28 08:35:00|5726.77|5726.77|5733.36|5733.36|5733.36|5733.36|5722.65|5722.65|0
1743151200000|2025-03-28 08:40:00|5734.16|5734.16|5744.8|5744.8|5744.93|5744.93|5734.16|5734.16|0
1743151500000|2025-03-28 08:45:00|5744.93|5744.93|5750.4|5750.4|5751.03|5751.03|5742.92|5742.92|0
1743151800000|2025-03-28 08:50:00|5750.73|5750.73|5753.84|5753.84|5753.97|5753.97|5745.38|5745.38|0
1743152100000|2025-03-28 08:55:00|5753.31|5753.31|5752.38|5752.38|5754.38|5754.38|5750.3|5750.3|0
1743152400000|2025-03-28 09:00:00|5752.47|5752.47|5750.85|5750.85|5753.82|5753.82|5748.3|5748.3|0
1743152700000|2025-03-28 09:05:00|5751.51|5751.51|5749.28|5749.28|5755.39|5755.39|5748.13|5748.13|0
1743153000000|2025-03-28 09:10:00|5749.55|5749.55|5750.59|5750.59|5757.35|5757.35|5749.55|5749.55|0
1743153300000|2025-03-28 09:15:00|5750.92|5750.92|5748.83|5748.83|5751.59|5751.59|5748.16|5748.16|0
1743153600000|2025-03-28 09:20:00|5749.15|5749.15|5743.09|5743.09|5750.74|5750.74|5741.42|5741.42|0
1743153900000|2025-03-28 09:25:00|5743.74|5743.74|5738.67|5738.67|5743.74|5743.74|5736.46|5736.46|0
1743154200000|2025-03-28 09:30:00|5738.34|5738.34|5735.85|5735.85|5738.7|5738.7|5730.96|5730.96|0
1743154500000|2025-03-28 09:35:00|5735.83|5735.83|5728.3|5728.3|5738.69|5738.69|5728.3|5728.3|0
1743154800000|2025-03-28 09:40:00|5728.57|5728.57|5717.48|5717.48|5729.16|5729.16|5717.23|5717.23|0
1743155100000|2025-03-28 09:45:00|5717.44|5717.44|5707.99|5707.99|5718.24|5718.24|5706.28|5706.28|0
1743155400000|2025-03-28 09:50:00|5707.97|5707.97|5706.65|5706.65|5710.36|5710.36|5706.26|5706.26|0
1743155700000|2025-03-28 09:55:00|5706|5706|5707.43|5707.43|5707.54|5707.54|5701.41|5701.41|0
1743156000000|2025-03-28 10:00:00|5707.76|5707.76|5712.53|5712.53|5713.04|5713.04|5706.97|5706.97|0
1743156300000|2025-03-28 10:05:00|5713.16|5713.16|5709.69|5709.69|5714.9|5714.9|5706.85|5706.85|0
1743156600000|2025-03-28 10:10:00|5710.02|5710.02|5720.8|5720.8|5721.26|5721.26|5709.89|5709.89|0
1743156900000|2025-03-28 10:15:00|5720.94|5720.94|5722|5722|5722.64|5722.64|5717.78|5717.78|0
1743157200000|2025-03-28 10:20:00|5722.49|5722.49|5720.34|5720.34|5722.49|5722.49|5719.87|5719.87|0
1743157500000|2025-03-28 10:25:00|5720.57|5720.57|5718.9|5718.9|5720.83|5720.83|5717.73|5717.73|0
1743157800000|2025-03-28 10:30:00|5719.03|5719.03|5721.02|5721.02|5723.52|5723.52|5718.69|5718.69|0
1743158100000|2025-03-28 10:35:00|5720.88|5720.88|5722.63|5722.63|5723.46|5723.46|5719.1|5719.1|0
1743158400000|2025-03-28 10:40:00|5722.96|5722.96|5723.16|5723.16|5723.81|5723.81|5720.97|5720.97|0
1743158700000|2025-03-28 10:45:00|5723.55|5723.55|5724.63|5724.63|5725.24|5725.24|5722.07|5722.07|0
1743159000000|2025-03-28 10:50:00|5724.62|5724.62|5718.73|5718.73|5724.75|5724.75|5718.4|5718.4|0
1743159300000|2025-03-28 10:55:00|5718.4|5718.4|5717.92|5717.92|5720|5720|5717.43|5717.43|0
1743159600000|2025-03-28 11:00:00|5718.32|5718.32|5723.32|5723.32|5724.29|5724.29|5718.32|5718.32|0
1743159900000|2025-03-28 11:05:00|5723.1|5723.1|5718.44|5718.44|5723.1|5723.1|5718.44|5718.44|0
1743160200000|2025-03-28 11:10:00|5718.22|5718.22|5723.02|5723.02|5723.95|5723.95|5718.22|5718.22|0
1743160500000|2025-03-28 11:15:00|5722.8|5722.8|5725.48|5725.48|5727.62|5727.62|5722.8|5722.8|0
1743160800000|2025-03-28 11:20:00|5724.5|5724.5|5721.64|5721.64|5725.05|5725.05|5721.31|5721.31|0
1743161100000|2025-03-28 11:25:00|5721.13|5721.13|5723.51|5723.51|5725.76|5725.76|5721.03|5721.03|0
1743161400000|2025-03-28 11:30:00|5723.37|5723.37|5725.59|5725.59|5725.86|5725.86|5723.24|5723.24|0
1743161700000|2025-03-28 11:35:00|5725.77|5725.77|5734|5734|5734.14|5734.14|5725.33|5725.33|0
1743162000000|2025-03-28 11:40:00|5734.33|5734.33|5737.83|5737.83|5738.29|5738.29|5734|5734|0
1743162300000|2025-03-28 11:45:00|5738.66|5738.66|5735.72|5735.72|5740.39|5740.39|5735.72|5735.72|0
1743162600000|2025-03-28 11:50:00|5735.26|5735.26|5733.61|5733.61|5736.67|5736.67|5733.29|5733.29|0
1743162900000|2025-03-28 11:55:00|5733.79|5733.79|5741.05|5741.05|5741.05|5741.05|5733.79|5733.79|0
1743163200000|2025-03-28 12:00:00|5740.73|5740.73|5743.84|5743.84|5744.39|5744.39|5739.88|5739.88|0
1743163500000|2025-03-28 12:05:00|5743.97|5743.97|5744.74|5744.74|5745.98|5745.98|5743.97|5743.97|0
1743163800000|2025-03-28 12:10:00|5744.75|5744.75|5741.3|5741.3|5745.41|5745.41|5740.18|5740.18|0
1743164100000|2025-03-28 12:15:00|5741.48|5741.48|5744.43|5744.43|5744.8|5744.8|5740.89|5740.89|0
1743164400000|2025-03-28 12:20:00|5744.7|5744.7|5742.28|5742.28|5745.02|5745.02|5740.68|5740.68|0
1743164700000|2025-03-28 12:25:00|5742.02|5742.02|5743.63|5743.63|5743.93|5743.93|5740.9|5740.9|0
1743165000000|2025-03-28 12:30:00|5743.5|5743.5|5737.59|5737.59|5743.79|5743.79|5735.05|5735.05|0
1743165300000|2025-03-28 12:35:00|5737.92|5737.92|5727.35|5727.35|5738.38|5738.38|5727.35|5727.35|0
1743165600000|2025-03-28 12:40:00|5727.22|5727.22|5724.16|5724.16|5727.44|5727.44|5724.16|5724.16|0
1743165900000|2025-03-28 12:45:00|5724.3|5724.3|5720.3|5720.3|5724.95|5724.95|5716.69|5716.69|0
1743166200000|2025-03-28 12:50:00|5720.28|5720.28|5719.8|5719.8|5724.07|5724.07|5719.8|5719.8|0
1743166500000|2025-03-28 12:55:00|5720.13|5720.13|5717.56|5717.56|5723.24|5723.24|5716.95|5716.95|0
1743166800000|2025-03-28 13:00:00|5717.24|5717.24|5704.81|5704.81|5717.24|5717.24|5704.2|5704.2|0
1743167100000|2025-03-28 13:05:00|5705.03|5705.03|5724.32|5724.32|5725.71|5725.71|5705.03|5705.03|0
1743167400000|2025-03-28 13:10:00|5724.59|5724.59|5717.44|5717.44|5724.59|5724.59|5716.51|5716.51|0
1743167700000|2025-03-28 13:15:00|5717.84|5717.84|5725.57|5725.57|5726.39|5726.39|5717.84|5717.84|0
1743168000000|2025-03-28 13:20:00|5726.55|5726.55|5723.65|5723.65|5726.55|5726.55|5722.73|5722.73|0
1743168300000|2025-03-28 13:25:00|5724.17|5724.17|5722.32|5722.32|5727.68|5727.68|5721.94|5721.94|0
1743168600000|2025-03-28 13:30:00|5722.19|5722.19|5720.99|5720.99|5724.03|5724.03|5715.28|5715.28|0
1743168900000|2025-03-28 13:35:00|5720.85|5720.85|5727.63|5727.63|5730.83|5730.83|5720.42|5720.42|0
1743169200000|2025-03-28 13:40:00|5728.28|5728.28|5713.03|5713.03|5728.28|5728.28|5711.87|5711.87|0
1743169500000|2025-03-28 13:45:00|5712.89|5712.89|5710.49|5710.49|5712.89|5712.89|5708.18|5708.18|0
1743169800000|2025-03-28 13:50:00|5710.13|5710.13|5705.84|5705.84|5711.32|5711.32|5702.4|5702.4|0
1743170100000|2025-03-28 13:55:00|5705.85|5705.85|5698.24|5698.24|5705.85|5705.85|5694.4|5694.4|0
1743170400000|2025-03-28 14:00:00|5697.26|5697.26|5698.87|5698.87|5701.08|5701.08|5694.2|5694.2|0
1743170700000|2025-03-28 14:05:00|5700.5|5700.5|5684.42|5684.42|5700.5|5700.5|5681.62|5681.62|0
1743171000000|2025-03-28 14:10:00|5684.15|5684.15|5673.01|5673.01|5684.15|5684.15|5670.47|5670.47|0
1743171300000|2025-03-28 14:15:00|5673.15|5673.15|5677.88|5677.88|5680.67|5680.67|5673.15|5673.15|0
1743171600000|2025-03-28 14:20:00|5678.15|5678.15|5686.53|5686.53|5687.05|5687.05|5675.32|5675.32|0
1743171900000|2025-03-28 14:25:00|5685.22|5685.22|5682.61|5682.61|5685.84|5685.84|5679.94|5679.94|0
1743172200000|2025-03-28 14:30:00|5682.94|5682.94|5675.32|5675.32|5686.25|5686.25|5672.79|5672.79|0
1743172500000|2025-03-28 14:35:00|5675.18|5675.18|5679.49|5679.49|5680.53|5680.53|5671.1|5671.1|0
1743172800000|2025-03-28 14:40:00|5680.17|5680.17|5685.49|5685.49|5685.49|5685.49|5676.59|5676.59|0
1743173100000|2025-03-28 14:45:00|5684.57|5684.57|5680.94|5680.94|5686.32|5686.32|5679.37|5679.37|0
1743173400000|2025-03-28 14:50:00|5681.26|5681.26|5684.45|5684.45|5685.38|5685.38|5680.78|5680.78|0
1743173700000|2025-03-28 14:55:00|5684.32|5684.32|5681.29|5681.29|5684.9|5684.9|5678.54|5678.54|0
1743174000000|2025-03-28 15:00:00|5681.03|5681.03|5666.16|5666.16|5681.21|5681.21|5666.16|5666.16|0
1743174300000|2025-03-28 15:05:00|5665.48|5665.48|5664.55|5664.55|5672.16|5672.16|5664.53|5664.53|0
1743174600000|2025-03-28 15:10:00|5664.42|5664.42|5669.81|5669.81|5672.56|5672.56|5664.3|5664.3|0
1743174900000|2025-03-28 15:15:00|5669.68|5669.68|5674.51|5674.51|5677.79|5677.79|5669.14|5669.14|0
1743175200000|2025-03-28 15:20:00|5674.38|5674.38|5681.55|5681.55|5681.55|5681.55|5673.43|5673.43|0
1743175500000|2025-03-28 15:25:00|5681.61|5681.61|5694|5694|5694.28|5694.28|5681.06|5681.06|0
1743175800000|2025-03-28 15:30:00|5693.86|5693.86|5703.11|5703.11|5703.11|5703.11|5692.73|5692.73|0
1743176100000|2025-03-28 15:35:00|5702.97|5702.97|5710.92|5710.92|5711.29|5711.29|5701.01|5701.01|0
1743176400000|2025-03-28 15:40:00|5710.78|5710.78|5701.1|5701.1|5712.36|5712.36|5700.3|5700.3|0
1743176700000|2025-03-28 15:45:00|5701.37|5701.37|5700.7|5700.7|5703.85|5703.85|5699.79|5699.79|0
1743177000000|2025-03-28 15:50:00|5700.37|5700.37|5699.94|5699.94|5703.24|5703.24|5698.3|5698.3|0
1743177300000|2025-03-28 15:55:00|5700.07|5700.07|5697.93|5697.93|5702.78|5702.78|5697.13|5697.13|0
1743177600000|2025-03-28 16:00:00|5697.6|5697.6|5700.67|5700.67|5701.44|5701.44|5697.6|5697.6|0
1743177900000|2025-03-28 16:05:00|5700.01|5700.01|5702.35|5702.35|5703.4|5703.4|5700.01|5700.01|0
1743178200000|2025-03-28 16:10:00|5702.02|5702.02|5702.62|5702.62|5705.45|5705.45|5699.93|5699.93|0
1743178500000|2025-03-28 16:15:00|5702.95|5702.95|5690.1|5690.1|5703.88|5703.88|5690.1|5690.1|0
1743178800000|2025-03-28 16:20:00|5689.83|5689.83|5689.7|5689.7|5690.61|5690.61|5687.34|5687.34|0
1743179100000|2025-03-28 16:25:00|5689.68|5689.68|5686.87|5686.87|5690.27|5690.27|5686.69|5686.69|0
1743405300000|2025-03-31 07:15:00|5594.45|5594.45|5593.01|5593.01|5598.18|5598.18|5578.74|5578.74|0
1743405600000|2025-03-31 07:20:00|5593.34|5593.34|5582.35|5582.35|5598.23|5598.23|5577.85|5577.85|0
1743405900000|2025-03-31 07:25:00|5583.56|5583.56|5590.53|5590.53|5592.77|5592.77|5583.56|5583.56|0
1743406200000|2025-03-31 07:30:00|5590.2|5590.2|5570.63|5570.63|5590.2|5590.2|5570.4|5570.4|0
1743406500000|2025-03-31 07:35:00|5570.61|5570.61|5576.49|5576.49|5584.3|5584.3|5570.25|5570.25|0
1743406800000|2025-03-31 07:40:00|5575.82|5575.82|5586.51|5586.51|5588.38|5588.38|5575.82|5575.82|0
1743407100000|2025-03-31 07:45:00|5587.16|5587.16|5588.62|5588.62|5593.28|5593.28|5581.75|5581.75|0
1743407400000|2025-03-31 07:50:00|5588.85|5588.85|5591.69|5591.69|5594.49|5594.49|5586.37|5586.37|0
1743407700000|2025-03-31 07:55:00|5591.96|5591.96|5590.66|5590.66|5591.96|5591.96|5584.43|5584.43|0
1743408000000|2025-03-31 08:00:00|5592.1|5592.1|5591.12|5591.12|5601.65|5601.65|5589.49|5589.49|0
1743408300000|2025-03-31 08:05:00|5590.8|5590.8|5598.42|5598.42|5598.7|5598.7|5587.31|5587.31|0
1743408600000|2025-03-31 08:10:00|5598.09|5598.09|5605.61|5605.61|5610.2|5610.2|5598.09|5598.09|0
1743408900000|2025-03-31 08:15:00|5605.47|5605.47|5601.79|5601.79|5609.07|5609.07|5601.79|5601.79|0
1743409200000|2025-03-31 08:20:00|5600.69|5600.69|5592.04|5592.04|5600.69|5600.69|5591.81|5591.81|0
1743409500000|2025-03-31 08:25:00|5591.9|5591.9|5592.04|5592.04|5592.91|5592.91|5589.03|5589.03|0
1743409800000|2025-03-31 08:30:00|5592.36|5592.36|5590.8|5590.8|5597.99|5597.99|5590.8|5590.8|0
1743410100000|2025-03-31 08:35:00|5590.53|5590.53|5585.45|5585.45|5590.58|5590.58|5585.38|5585.38|0
1743410400000|2025-03-31 08:40:00|5585.32|5585.32|5582.6|5582.6|5585.63|5585.63|5580.61|5580.61|0
1743410700000|2025-03-31 08:45:00|5582.47|5582.47|5585.08|5585.08|5585.08|5585.08|5578.53|5578.53|0
1743411000000|2025-03-31 08:50:00|5585.06|5585.06|5588.3|5588.3|5589.28|5589.28|5584.28|5584.28|0
1743411300000|2025-03-31 08:55:00|5588.44|5588.44|5589.71|5589.71|5590.34|5590.34|5585.05|5585.05|0
1743411600000|2025-03-31 09:00:00|5589.58|5589.58|5583.62|5583.62|5590.5|5590.5|5583.29|5583.29|0
1743411900000|2025-03-31 09:05:00|5583.49|5583.49|5590.97|5590.97|5591.42|5591.42|5582.94|5582.94|0
1743412200000|2025-03-31 09:10:00|5589.99|5589.99|5595.22|5595.22|5595.22|5595.22|5587.92|5587.92|0
1743412500000|2025-03-31 09:15:00|5595.54|5595.54|5596.96|5596.96|5602.74|5602.74|5595.54|5595.54|0
1743412800000|2025-03-31 09:20:00|5596.83|5596.83|5595.31|5595.31|5597.99|5597.99|5593.93|5593.93|0
1743413100000|2025-03-31 09:25:00|5595.17|5595.17|5599.14|5599.14|5599.74|5599.74|5595.17|5595.17|0
1743413400000|2025-03-31 09:30:00|5599.13|5599.13|5593.71|5593.71|5599.13|5599.13|5593.03|5593.03|0
1743413700000|2025-03-31 09:35:00|5593.25|5593.25|5583.04|5583.04|5593.25|5593.25|5582.71|5582.71|0
1743414000000|2025-03-31 09:40:00|5582.95|5582.95|5580.58|5580.58|5584.61|5584.61|5580.58|5580.58|0
1743414300000|2025-03-31 09:45:00|5580.51|5580.51|5579.72|5579.72|5582.82|5582.82|5577|5577|0
1743414600000|2025-03-31 09:50:00|5579.74|5579.74|5578.66|5578.66|5582.32|5582.32|5578.66|5578.66|0
1743414900000|2025-03-31 09:55:00|5578.44|5578.44|5577.44|5577.44|5579.43|5579.43|5575.56|5575.56|0
1743415200000|2025-03-31 10:00:00|5577.22|5577.22|5567.62|5567.62|5578.43|5578.43|5567.22|5567.22|0
1743415500000|2025-03-31 10:05:00|5567.49|5567.49|5568.24|5568.24|5572.41|5572.41|5567.49|5567.49|0
1743415800000|2025-03-31 10:10:00|5568.46|5568.46|5571.55|5571.55|5571.98|5571.98|5568.46|5568.46|0
1743416100000|2025-03-31 10:15:00|5571.22|5571.22|5564.32|5564.32|5572.82|5572.82|5563.67|5563.67|0
1743416400000|2025-03-31 10:20:00|5564.65|5564.65|5567.91|5567.91|5569.87|5569.87|5564.65|5564.65|0
1743416700000|2025-03-31 10:25:00|5568.04|5568.04|5571.18|5571.18|5573.06|5573.06|5568.04|5568.04|0
1743417000000|2025-03-31 10:30:00|5571|5571|5565.39|5565.39|5571|5571|5563|5563|0
1743417300000|2025-03-31 10:35:00|5565.17|5565.17|5569.72|5569.72|5571.08|5571.08|5564.91|5564.91|0
1743417600000|2025-03-31 10:40:00|5569.59|5569.59|5571.21|5571.21|5571.21|5571.21|5568.87|5568.87|0
1743417900000|2025-03-31 10:45:00|5571.25|5571.25|5569.91|5569.91|5573.94|5573.94|5567.09|5567.09|0
1743418200000|2025-03-31 10:50:00|5569.45|5569.45|5562.14|5562.14|5571.88|5571.88|5561.81|5561.81|0
1743418500000|2025-03-31 10:55:00|5562|5562|5557.94|5557.94|5562|5562|5554.92|5554.92|0
1743418800000|2025-03-31 11:00:00|5558.07|5558.07|5558.63|5558.63|5559.49|5559.49|5555.63|5555.63|0
1743419100000|2025-03-31 11:05:00|5558.96|5558.96|5559.03|5559.03|5559.3|5559.3|5555.99|5555.99|0
1743419400000|2025-03-31 11:10:00|5559.52|5559.52|5561.16|5561.16|5565.08|5565.08|5559.52|5559.52|0
1743419700000|2025-03-31 11:15:00|5561.34|5561.34|5561.8|5561.8|5565.25|5565.25|5560.29|5560.29|0
1743420000000|2025-03-31 11:20:00|5561.15|5561.15|5560.97|5560.97|5564.4|5564.4|5559.11|5559.11|0
1743420300000|2025-03-31 11:25:00|5560.84|5560.84|5558.91|5558.91|5562.48|5562.48|5558.46|5558.46|0
1743420600000|2025-03-31 11:30:00|5558.87|5558.87|5555.15|5555.15|5560.98|5560.98|5552.52|5552.52|0
1743420900000|2025-03-31 11:35:00|5555.14|5555.14|5557.88|5557.88|5559.75|5559.75|5555.14|5555.14|0
1743421200000|2025-03-31 11:40:00|5558.11|5558.11|5560.57|5560.57|5563.3|5563.3|5557.73|5557.73|0
1743421500000|2025-03-31 11:45:00|5560.44|5560.44|5560.12|5560.12|5560.44|5560.44|5556.66|5556.66|0
1743421800000|2025-03-31 11:50:00|5560.77|5560.77|5561.38|5561.38|5568.23|5568.23|5560.77|5560.77|0
1743422100000|2025-03-31 11:55:00|5561.79|5561.79|5564.04|5564.04|5565.59|5565.59|5561.39|5561.39|0
1743422400000|2025-03-31 12:00:00|5563.91|5563.91|5559.72|5559.72|5565.03|5565.03|5559.72|5559.72|0
1743422700000|2025-03-31 12:05:00|5560.05|5560.05|5560.08|5560.08|5564.66|5564.66|5560.04|5560.04|0
1743423000000|2025-03-31 12:10:00|5560.21|5560.21|5558.45|5558.45|5560.31|5560.31|5556.33|5556.33|0
1743423300000|2025-03-31 12:15:00|5559.1|5559.1|5551.9|5551.9|5559.1|5559.1|5550.68|5550.68|0
1743423600000|2025-03-31 12:20:00|5551.68|5551.68|5558.53|5558.53|5559.21|5559.21|5551.54|5551.54|0
1743423900000|2025-03-31 12:25:00|5559.06|5559.06|5563.09|5563.09|5565.94|5565.94|5559.06|5559.06|0
1743424200000|2025-03-31 12:30:00|5563.75|5563.75|5563.35|5563.35|5564.96|5564.96|5562.38|5562.38|0
1743424500000|2025-03-31 12:35:00|5563.48|5563.48|5569.4|5569.4|5569.73|5569.73|5560.78|5560.78|0
1743424800000|2025-03-31 12:40:00|5567.55|5567.55|5570.29|5570.29|5571.29|5571.29|5565.95|5565.95|0
1743425100000|2025-03-31 12:45:00|5570.62|5570.62|5567.19|5567.19|5570.7|5570.7|5566.68|5566.68|0
1743425400000|2025-03-31 12:50:00|5566.53|5566.53|5563.94|5563.94|5568.61|5568.61|5563.43|5563.43|0
1743425700000|2025-03-31 12:55:00|5564.12|5564.12|5569.29|5569.29|5569.62|5569.62|5560.24|5560.24|0
1743426000000|2025-03-31 13:00:00|5569.56|5569.56|5567.76|5567.76|5572|5572|5567.76|5567.76|0
1743426300000|2025-03-31 13:05:00|5567.89|5567.89|5573.8|5573.8|5574.18|5574.18|5567.43|5567.43|0
1743426600000|2025-03-31 13:10:00|5573.67|5573.67|5578.31|5578.31|5578.58|5578.58|5572.63|5572.63|0
1743426900000|2025-03-31 13:15:00|5578.44|5578.44|5575.19|5575.19|5578.49|5578.49|5574.18|5574.18|0
1743427200000|2025-03-31 13:20:00|5575.32|5575.32|5571.71|5571.71|5577.18|5577.18|5569.43|5569.43|0
1743427500000|2025-03-31 13:25:00|5570.9|5570.9|5569.1|5569.1|5572.15|5572.15|5565.67|5565.67|0
1743427800000|2025-03-31 13:30:00|5568.96|5568.96|5574.27|5574.27|5575.83|5575.83|5565.87|5565.87|0
1743428100000|2025-03-31 13:35:00|5574|5574|5573.57|5573.57|5582.41|5582.41|5571.08|5571.08|0
1743428400000|2025-03-31 13:40:00|5573.3|5573.3|5558.62|5558.62|5573.3|5573.3|5558.44|5558.44|0
1743428700000|2025-03-31 13:45:00|5558.57|5558.57|5567.88|5567.88|5567.88|5567.88|5554.89|5554.89|0
1743429000000|2025-03-31 13:50:00|5568.14|5568.14|5590.45|5590.45|5590.63|5590.63|5567.47|5567.47|0
1743429300000|2025-03-31 13:55:00|5590.31|5590.31|5596.56|5596.56|5601.04|5601.04|5588.39|5588.39|0
1743429600000|2025-03-31 14:00:00|5596.23|5596.23|5592.09|5592.09|5602.85|5602.85|5592.09|5592.09|0
1743429900000|2025-03-31 14:05:00|5591.76|5591.76|5603.21|5603.21|5604.72|5604.72|5591.76|5591.76|0
1743430200000|2025-03-31 14:10:00|5602.33|5602.33|5601.64|5601.64|5604.64|5604.64|5597.83|5597.83|0
1743430500000|2025-03-31 14:15:00|5601.97|5601.97|5595.42|5595.42|5601.97|5601.97|5594.26|5594.26|0
1743430800000|2025-03-31 14:20:00|5595.41|5595.41|5595.2|5595.2|5598.92|5598.92|5593.21|5593.21|0
1743431100000|2025-03-31 14:25:00|5595.15|5595.15|5586.62|5586.62|5595.15|5595.15|5586.62|5586.62|0
1743431400000|2025-03-31 14:30:00|5587.08|5587.08|5597.74|5597.74|5600.61|5600.61|5587.08|5587.08|0
1743431700000|2025-03-31 14:35:00|5597.4|5597.4|5601.16|5601.16|5602.68|5602.68|5595.25|5595.25|0
1743432000000|2025-03-31 14:40:00|5600.51|5600.51|5600.19|5600.19|5602.05|5602.05|5593.63|5593.63|0
1743432300000|2025-03-31 14:45:00|5599.86|5599.86|5600.62|5600.62|5603.21|5603.21|5598.06|5598.06|0
1743432600000|2025-03-31 14:50:00|5600.26|5600.26|5604.67|5604.67|5604.72|5604.72|5595.97|5595.97|0
1743432900000|2025-03-31 14:55:00|5604.68|5604.68|5600.32|5600.32|5604.82|5604.82|5599.73|5599.73|0
1743433200000|2025-03-31 15:00:00|5600.58|5600.58|5604.92|5604.92|5605.71|5605.71|5599.68|5599.68|0
1743433500000|2025-03-31 15:05:00|5605.24|5605.24|5605.76|5605.76|5607.02|5607.02|5603.37|5603.37|0
1743433800000|2025-03-31 15:10:00|5605.89|5605.89|5610.7|5610.7|5612.4|5612.4|5604.6|5604.6|0
1743434100000|2025-03-31 15:15:00|5610.88|5610.88|5618.21|5618.21|5618.54|5618.54|5610.76|5610.76|0
1743434400000|2025-03-31 15:20:00|5618.16|5618.16|5621.67|5621.67|5623.94|5623.94|5617.98|5617.98|0
1743434700000|2025-03-31 15:25:00|5621.8|5621.8|5608.42|5608.42|5622.35|5622.35|5604.87|5604.87|0
1743491700000|2025-04-01 07:15:00|5688.5|5688.5|5670.09|5670.09|5688.5|5688.5|5667.83|5667.83|0
1743492000000|2025-04-01 07:20:00|5670.49|5670.49|5675.7|5675.7|5679.7|5679.7|5665.55|5665.55|0
1743492300000|2025-04-01 07:25:00|5675.44|5675.44|5663.05|5663.05|5675.44|5675.44|5660.93|5660.93|0
1743492600000|2025-04-01 07:30:00|5663.18|5663.18|5649.74|5649.74|5666.5|5666.5|5647.06|5647.06|0
1743492900000|2025-04-01 07:35:00|5650.86|5650.86|5649.14|5649.14|5656.68|5656.68|5648.13|5648.13|0
1743493200000|2025-04-01 07:40:00|5649.01|5649.01|5656.1|5656.1|5662.55|5662.55|5649.01|5649.01|0
1743493500000|2025-04-01 07:45:00|5655.97|5655.97|5650.57|5650.57|5657.24|5657.24|5646.97|5646.97|0
1743493800000|2025-04-01 07:50:00|5650.34|5650.34|5657.01|5657.01|5661.24|5661.24|5648.49|5648.49|0
1743494100000|2025-04-01 07:55:00|5656.99|5656.99|5653.78|5653.78|5657.18|5657.18|5653.78|5653.78|0
1743494400000|2025-04-01 08:00:00|5653.88|5653.88|5669.28|5669.28|5672.03|5672.03|5653.13|5653.13|0
1743494700000|2025-04-01 08:05:00|5668.96|5668.96|5654.85|5654.85|5668.96|5668.96|5654.85|5654.85|0
1743495000000|2025-04-01 08:10:00|5654.75|5654.75|5664.24|5664.24|5664.52|5664.52|5654.21|5654.21|0
1743495300000|2025-04-01 08:15:00|5664.42|5664.42|5664.34|5664.34|5664.55|5664.55|5658.38|5658.38|0
1743495600000|2025-04-01 08:20:00|5664.56|5664.56|5662.8|5662.8|5665.95|5665.95|5660.47|5660.47|0
1743495900000|2025-04-01 08:25:00|5662.66|5662.66|5666.98|5666.98|5667.07|5667.07|5661.71|5661.71|0
1743496200000|2025-04-01 08:30:00|5666.85|5666.85|5671.32|5671.32|5672.25|5672.25|5663.92|5663.92|0
1743496500000|2025-04-01 08:35:00|5670.4|5670.4|5666.55|5666.55|5670.4|5670.4|5663.83|5663.83|0
1743496800000|2025-04-01 08:40:00|5666.08|5666.08|5663.95|5663.95|5669.67|5669.67|5663.95|5663.95|0
1743497100000|2025-04-01 08:45:00|5663.77|5663.77|5661.64|5661.64|5663.77|5663.77|5657.53|5657.53|0
1743497400000|2025-04-01 08:50:00|5662.3|5662.3|5664.84|5664.84|5664.84|5664.84|5661.52|5661.52|0
1743497700000|2025-04-01 08:55:00|5664.86|5664.86|5662.41|5662.41|5665.52|5665.52|5660.39|5660.39|0
1743498000000|2025-04-01 09:00:00|5662.54|5662.54|5668.18|5668.18|5669.94|5669.94|5662.54|5662.54|0
1743498300000|2025-04-01 09:05:00|5668.64|5668.64|5669.97|5669.97|5673.27|5673.27|5668.62|5668.62|0
1743498600000|2025-04-01 09:10:00|5669.84|5669.84|5675.15|5675.15|5678.15|5678.15|5669.53|5669.53|0
1743498900000|2025-04-01 09:15:00|5675.28|5675.28|5682.89|5682.89|5683.42|5683.42|5675.28|5675.28|0
1743499200000|2025-04-01 09:20:00|5683.07|5683.07|5679.81|5679.81|5684.48|5684.48|5679.81|5679.81|0
1743499500000|2025-04-01 09:25:00|5679.68|5679.68|5677.69|5677.69|5681.02|5681.02|5676.91|5676.91|0
1743499800000|2025-04-01 09:30:00|5677.82|5677.82|5679.3|5679.3|5679.3|5679.3|5674.99|5674.99|0
1743500100000|2025-04-01 09:35:00|5679.57|5679.57|5680.98|5680.98|5685.03|5685.03|5679.44|5679.44|0
1743500400000|2025-04-01 09:40:00|5680.76|5680.76|5686.84|5686.84|5687.3|5687.3|5680.04|5680.04|0
1743500700000|2025-04-01 09:45:00|5685.41|5685.41|5685.19|5685.19|5687.42|5687.42|5684.4|5684.4|0
1743501000000|2025-04-01 09:50:00|5685.06|5685.06|5682.26|5682.26|5685.06|5685.06|5680.05|5680.05|0
1743501300000|2025-04-01 09:55:00|5682.2|5682.2|5682.6|5682.6|5691.63|5691.63|5682.17|5682.17|0
1743501600000|2025-04-01 10:00:00|5683.14|5683.14|5674.52|5674.52|5683.19|5683.19|5667.62|5667.62|0
1743501900000|2025-04-01 10:05:00|5674.85|5674.85|5665.6|5665.6|5675.72|5675.72|5665.57|5665.57|0
1743502200000|2025-04-01 10:10:00|5665.34|5665.34|5656.26|5656.26|5665.47|5665.47|5655.02|5655.02|0
1743502500000|2025-04-01 10:15:00|5656.35|5656.35|5664.75|5664.75|5665.58|5665.58|5655.27|5655.27|0
1743502800000|2025-04-01 10:20:00|5665.63|5665.63|5665.02|5665.02|5667.2|5667.2|5663.92|5663.92|0
1743503100000|2025-04-01 10:25:00|5665.08|5665.08|5655.61|5655.61|5665.08|5665.08|5655.61|5655.61|0
1743503400000|2025-04-01 10:30:00|5655.48|5655.48|5642.83|5642.83|5655.48|5655.48|5641.21|5641.21|0
1743503700000|2025-04-01 10:35:00|5642.69|5642.69|5646.62|5646.62|5650.2|5650.2|5642.55|5642.55|0
1743504000000|2025-04-01 10:40:00|5646.75|5646.75|5654.19|5654.19|5656.75|5656.75|5646.75|5646.75|0
1743504300000|2025-04-01 10:45:00|5654.45|5654.45|5659.75|5659.75|5660.41|5660.41|5654.45|5654.45|0
1743504600000|2025-04-01 10:50:00|5659.98|5659.98|5659.67|5659.67|5661.88|5661.88|5658.38|5658.38|0
1743504900000|2025-04-01 10:55:00|5659.89|5659.89|5662.67|5662.67|5663.48|5663.48|5659.34|5659.34|0
1743505200000|2025-04-01 11:00:00|5662.81|5662.81|5658.42|5658.42|5663.18|5663.18|5657.61|5657.61|0
1743505500000|2025-04-01 11:05:00|5658.1|5658.1|5655.16|5655.16|5658.1|5658.1|5652.15|5652.15|0
1743505800000|2025-04-01 11:10:00|5655.03|5655.03|5652.88|5652.88|5655.37|5655.37|5652.88|5652.88|0
1743506100000|2025-04-01 11:15:00|5653.53|5653.53|5652.66|5652.66|5654.91|5654.91|5651.48|5651.48|0
1743506400000|2025-04-01 11:20:00|5652.8|5652.8|5649.79|5649.79|5652.8|5652.8|5648.26|5648.26|0
1743506700000|2025-04-01 11:25:00|5649.14|5649.14|5646.9|5646.9|5649.14|5649.14|5644.76|5644.76|0
1743507000000|2025-04-01 11:30:00|5647.23|5647.23|5645.52|5645.52|5647.55|5647.55|5641.49|5641.49|0
1743507300000|2025-04-01 11:35:00|5645.66|5645.66|5640.54|5640.54|5645.69|5645.69|5639.08|5639.08|0
1743507600000|2025-04-01 11:40:00|5640.21|5640.21|5645.98|5645.98|5645.99|5645.99|5640.08|5640.08|0
1743507900000|2025-04-01 11:45:00|5646.02|5646.02|5650.35|5650.35|5650.94|5650.94|5646.02|5646.02|0
1743508200000|2025-04-01 11:50:00|5649.7|5649.7|5643.18|5643.18|5649.7|5649.7|5642.32|5642.32|0
1743508500000|2025-04-01 11:55:00|5643.31|5643.31|5653.67|5653.67|5654.46|5654.46|5643.31|5643.31|0
1743508800000|2025-04-01 12:00:00|5653.85|5653.85|5653.44|5653.44|5656.86|5656.86|5652.32|5652.32|0
1743509100000|2025-04-01 12:05:00|5653.12|5653.12|5662.32|5662.32|5662.32|5662.32|5652.25|5652.25|0
1743509400000|2025-04-01 12:10:00|5662.18|5662.18|5666.87|5666.87|5667.2|5667.2|5660.09|5660.09|0
1743509700000|2025-04-01 12:15:00|5666.55|5666.55|5665.92|5665.92|5669.31|5669.31|5665.92|5665.92|0
1743510000000|2025-04-01 12:20:00|5666.18|5666.18|5665.25|5665.25|5667.04|5667.04|5662.97|5662.97|0
1743510300000|2025-04-01 12:25:00|5666.7|5666.7|5670.86|5670.86|5671.18|5671.18|5665.99|5665.99|0
1743510600000|2025-04-01 12:30:00|5670.99|5670.99|5666.19|5666.19|5670.99|5670.99|5665.5|5665.5|0
1743510900000|2025-04-01 12:35:00|5666.32|5666.32|5669.86|5669.86|5672.16|5672.16|5665.64|5665.64|0
1743511200000|2025-04-01 12:40:00|5669.99|5669.99|5661.78|5661.78|5670.45|5670.45|5661.36|5661.36|0
1743511500000|2025-04-01 12:45:00|5661.91|5661.91|5664.97|5664.97|5666.28|5666.28|5660.59|5660.59|0
1743511800000|2025-04-01 12:50:00|5665.02|5665.02|5661.17|5661.17|5667.7|5667.7|5660.84|5660.84|0
1743512100000|2025-04-01 12:55:00|5661.03|5661.03|5661.5|5661.5|5661.5|5661.5|5659.02|5659.02|0
1743512400000|2025-04-01 13:00:00|5661.72|5661.72|5656.94|5656.94|5665.24|5665.24|5656.94|5656.94|0
1743512700000|2025-04-01 13:05:00|5656.61|5656.61|5651.68|5651.68|5656.61|5656.61|5651.35|5651.35|0
1743513000000|2025-04-01 13:10:00|5651.81|5651.81|5651.24|5651.24|5653.54|5653.54|5650.6|5650.6|0
1743513300000|2025-04-01 13:15:00|5651.37|5651.37|5655.86|5655.86|5656.22|5656.22|5650.63|5650.63|0
1743513600000|2025-04-01 13:20:00|5656|5656|5657.38|5657.38|5658.53|5658.53|5656|5656|0
1743513900000|2025-04-01 13:25:00|5657.54|5657.54|5659.73|5659.73|5660.2|5660.2|5656.03|5656.03|0
1743514200000|2025-04-01 13:30:00|5659.96|5659.96|5642.43|5642.43|5661.67|5661.67|5640.81|5640.81|0
1743514500000|2025-04-01 13:35:00|5642.3|5642.3|5625.21|5625.21|5643.04|5643.04|5624.63|5624.63|0
1743514800000|2025-04-01 13:40:00|5625.53|5625.53|5620.33|5620.33|5628.18|5628.18|5614.69|5614.69|0
1743515100000|2025-04-01 13:45:00|5620.46|5620.46|5624.11|5624.11|5626.01|5626.01|5613.25|5613.25|0
1743515400000|2025-04-01 13:50:00|5624.24|5624.24|5630.75|5630.75|5631.54|5631.54|5621.18|5621.18|0
1743515700000|2025-04-01 13:55:00|5630.62|5630.62|5625.59|5625.59|5630.62|5630.62|5621.67|5621.67|0
1743516000000|2025-04-01 14:00:00|5625.26|5625.26|5605.68|5605.68|5625.67|5625.67|5605.68|5605.68|0
1743516300000|2025-04-01 14:05:00|5606.01|5606.01|5614.09|5614.09|5615.17|5615.17|5604.73|5604.73|0
1743516600000|2025-04-01 14:10:00|5614.31|5614.31|5607.54|5607.54|5616.46|5616.46|5607.54|5607.54|0
1743516900000|2025-04-01 14:15:00|5607.41|5607.41|5609.63|5609.63|5614.63|5614.63|5605.36|5605.36|0
1743517200000|2025-04-01 14:20:00|5609.17|5609.17|5619.39|5619.39|5619.42|5619.42|5608.94|5608.94|0
1743517500000|2025-04-01 14:25:00|5619.62|5619.62|5623.13|5623.13|5627.99|5627.99|5619.59|5619.59|0
1743517800000|2025-04-01 14:30:00|5623.29|5623.29|5630.05|5630.05|5630.47|5630.47|5622.75|5622.75|0
1743518100000|2025-04-01 14:35:00|5630.18|5630.18|5634.27|5634.27|5639.16|5639.16|5628.17|5628.17|0
1743518400000|2025-04-01 14:40:00|5633.95|5633.95|5641.13|5641.13|5643.88|5643.88|5632.73|5632.73|0
1743518700000|2025-04-01 14:45:00|5641.26|5641.26|5640.72|5640.72|5644.35|5644.35|5638.97|5638.97|0
1743519000000|2025-04-01 14:50:00|5641.05|5641.05|5648.97|5648.97|5649.63|5649.63|5641.05|5641.05|0
1743519300000|2025-04-01 14:55:00|5649.29|5649.29|5649.61|5649.61|5651.9|5651.9|5648.44|5648.44|0
1743519600000|2025-04-01 15:00:00|5649.29|5649.29|5650.43|5650.43|5651.22|5651.22|5647.13|5647.13|0
1743519900000|2025-04-01 15:05:00|5651.41|5651.41|5650.04|5650.04|5652.99|5652.99|5648.37|5648.37|0
1743520200000|2025-04-01 15:10:00|5649.91|5649.91|5650.94|5650.94|5653.43|5653.43|5648.81|5648.81|0
1743520500000|2025-04-01 15:15:00|5651.27|5651.27|5655.59|5655.59|5658.41|5658.41|5651.19|5651.19|0
1743520800000|2025-04-01 15:20:00|5655.26|5655.26|5655.3|5655.3|5655.82|5655.82|5652.75|5652.75|0
1743521100000|2025-04-01 15:25:00|5655.43|5655.43|5648.5|5648.5|5658.57|5658.57|5648.5|5648.5|0
1743578100000|2025-04-02 07:15:00|5648.73|5648.73|5661.1|5661.1|5662.75|5662.75|5648.27|5648.27|0
1743578400000|2025-04-02 07:20:00|5660.12|5660.12|5642.46|5642.46|5660.61|5660.61|5641.31|5641.31|0
1743578700000|2025-04-02 07:25:00|5642.32|5642.32|5634.75|5634.75|5644.56|5644.56|5634.31|5634.31|0
1743579000000|2025-04-02 07:30:00|5635.25|5635.25|5646.56|5646.56|5646.61|5646.61|5632.28|5632.28|0
1743579300000|2025-04-02 07:35:00|5646.43|5646.43|5646.88|5646.88|5650.05|5650.05|5644.68|5644.68|0
1743579600000|2025-04-02 07:40:00|5647.21|5647.21|5643.47|5643.47|5649.78|5649.78|5640.47|5640.47|0
1743579900000|2025-04-02 07:45:00|5643.43|5643.43|5646.24|5646.24|5649.5|5649.5|5642.8|5642.8|0
1743580200000|2025-04-02 07:50:00|5646.89|5646.89|5642.55|5642.55|5650.1|5650.1|5642.55|5642.55|0
1743580500000|2025-04-02 07:55:00|5642.22|5642.22|5642.95|5642.95|5647.06|5647.06|5639.97|5639.97|0
1743580800000|2025-04-02 08:00:00|5642.73|5642.73|5626.62|5626.62|5642.73|5642.73|5626.01|5626.01|0
1743581100000|2025-04-02 08:05:00|5626.29|5626.29|5619.38|5619.38|5627.27|5627.27|5611.86|5611.86|0
1743581400000|2025-04-02 08:10:00|5618.73|5618.73|5623.94|5623.94|5623.94|5623.94|5618.06|5618.06|0
1743581700000|2025-04-02 08:15:00|5624.27|5624.27|5630.47|5630.47|5633.01|5633.01|5624.27|5624.27|0
1743582000000|2025-04-02 08:20:00|5630.25|5630.25|5623.8|5623.8|5634.62|5634.62|5623.66|5623.66|0
1743582300000|2025-04-02 08:25:00|5624.12|5624.12|5630.48|5630.48|5631.6|5631.6|5624.12|5624.12|0
1743582600000|2025-04-02 08:30:00|5630.02|5630.02|5634.41|5634.41|5635.66|5635.66|5628.13|5628.13|0
1743582900000|2025-04-02 08:35:00|5633.29|5633.29|5634.04|5634.04|5636.55|5636.55|5629.86|5629.86|0
1743583200000|2025-04-02 08:40:00|5633.11|5633.11|5635.34|5635.34|5641.21|5641.21|5632.52|5632.52|0
1743583500000|2025-04-02 08:45:00|5635.48|5635.48|5640.09|5640.09|5642.46|5642.46|5635.48|5635.48|0
1743583800000|2025-04-02 08:50:00|5639.77|5639.77|5635.71|5635.71|5640.12|5640.12|5635.71|5635.71|0
1743584100000|2025-04-02 08:55:00|5636.17|5636.17|5632.87|5632.87|5636.48|5636.48|5631.23|5631.23|0
1743584400000|2025-04-02 09:00:00|5632.85|5632.85|5638.56|5638.56|5639.97|5639.97|5631.91|5631.91|0
1743584700000|2025-04-02 09:05:00|5638.24|5638.24|5642.42|5642.42|5643.29|5643.29|5636.37|5636.37|0
1743585000000|2025-04-02 09:10:00|5642.29|5642.29|5639.48|5639.48|5644.15|5644.15|5639.48|5639.48|0
1743585300000|2025-04-02 09:15:00|5638.82|5638.82|5635|5635|5638.82|5638.82|5631.1|5631.1|0
1743585600000|2025-04-02 09:20:00|5635.23|5635.23|5636.2|5636.2|5640.18|5640.18|5635.23|5635.23|0
1743585900000|2025-04-02 09:25:00|5636.52|5636.52|5636.41|5636.41|5637.01|5637.01|5633.9|5633.9|0
1743586200000|2025-04-02 09:30:00|5636.54|5636.54|5632.67|5632.67|5636.87|5636.87|5632.67|5632.67|0
1743586500000|2025-04-02 09:35:00|5632.08|5632.08|5629.74|5629.74|5633.05|5633.05|5629.4|5629.4|0
1743586800000|2025-04-02 09:40:00|5629.34|5629.34|5625.71|5625.71|5629.47|5629.47|5624.82|5624.82|0
1743587100000|2025-04-02 09:45:00|5625.52|5625.52|5612.38|5612.38|5625.52|5625.52|5612.12|5612.12|0
1743587400000|2025-04-02 09:50:00|5613.36|5613.36|5619.48|5619.48|5619.67|5619.67|5612.17|5612.17|0
1743587700000|2025-04-02 09:55:00|5619.61|5619.61|5617.91|5617.91|5622.04|5622.04|5617.26|5617.26|0
1743588000000|2025-04-02 10:00:00|5618.05|5618.05|5612.48|5612.48|5621.12|5621.12|5606.11|5606.11|0
1743588300000|2025-04-02 10:05:00|5610.52|5610.52|5612.43|5612.43|5614.59|5614.59|5610.33|5610.33|0
1743588600000|2025-04-02 10:10:00|5612.65|5612.65|5619.58|5619.58|5620.5|5620.5|5611.98|5611.98|0
1743588900000|2025-04-02 10:15:00|5619.71|5619.71|5621.92|5621.92|5622.05|5622.05|5616.45|5616.45|0
1743589200000|2025-04-02 10:20:00|5621.26|5621.26|5621.77|5621.77|5623.3|5623.3|5620.76|5620.76|0
1743589500000|2025-04-02 10:25:00|5622.09|5622.09|5626.28|5626.28|5626.82|5626.82|5621.43|5621.43|0
1743589800000|2025-04-02 10:30:00|5625.95|5625.95|5622.39|5622.39|5625.95|5625.95|5621.09|5621.09|0
1743590100000|2025-04-02 10:35:00|5622.52|5622.52|5618.35|5618.35|5622.85|5622.85|5616.94|5616.94|0
1743590400000|2025-04-02 10:40:00|5617.75|5617.75|5617.94|5617.94|5618.27|5618.27|5615.2|5615.2|0
1743590700000|2025-04-02 10:45:00|5618.27|5618.27|5623.66|5623.66|5623.97|5623.97|5618.27|5618.27|0
1743591000000|2025-04-02 10:50:00|5623.34|5623.34|5619.31|5619.31|5623.34|5623.34|5618.34|5618.34|0
1743591300000|2025-04-02 10:55:00|5619.71|5619.71|5620.35|5620.35|5621.47|5621.47|5619.04|5619.04|0
1743591600000|2025-04-02 11:00:00|5621.34|5621.34|5619.88|5619.88|5621.92|5621.92|5619.25|5619.25|0
1743591900000|2025-04-02 11:05:00|5620.8|5620.8|5619.96|5619.96|5623.56|5623.56|5619.96|5619.96|0
1743592200000|2025-04-02 11:10:00|5619.63|5619.63|5623.52|5623.52|5623.52|5623.52|5619.63|5619.63|0
1743592500000|2025-04-02 11:15:00|5623.66|5623.66|5627.45|5627.45|5628.33|5628.33|5623.66|5623.66|0
1743592800000|2025-04-02 11:20:00|5627.46|5627.46|5626.17|5626.17|5627.46|5627.46|5625.14|5625.14|0
1743593100000|2025-04-02 11:25:00|5626.15|5626.15|5624.6|5624.6|5626.71|5626.71|5624.18|5624.18|0
1743593400000|2025-04-02 11:30:00|5624.47|5624.47|5624.21|5624.21|5624.47|5624.47|5621.91|5621.91|0
1743593700000|2025-04-02 11:35:00|5624.18|5624.18|5615.4|5615.4|5624.69|5624.69|5615.4|5615.4|0
1743594000000|2025-04-02 11:40:00|5615.08|5615.08|5612.71|5612.71|5615.08|5615.08|5607.08|5607.08|0
1743594300000|2025-04-02 11:45:00|5613.71|5613.71|5617.73|5617.73|5618.4|5618.4|5613.71|5613.71|0
1743594600000|2025-04-02 11:50:00|5617.78|5617.78|5622.59|5622.59|5622.91|5622.91|5617.13|5617.13|0
1743594900000|2025-04-02 11:55:00|5622.57|5622.57|5619.97|5619.97|5622.59|5622.59|5619.59|5619.59|0
1743595200000|2025-04-02 12:00:00|5620.3|5620.3|5614.97|5614.97|5621.93|5621.93|5614.73|5614.73|0
1743595500000|2025-04-02 12:05:00|5614.51|5614.51|5607.09|5607.09|5614.51|5614.51|5605.13|5605.13|0
1743595800000|2025-04-02 12:10:00|5607.08|5607.08|5608.54|5608.54|5609.17|5609.17|5606.62|5606.62|0
1743596100000|2025-04-02 12:15:00|5609.13|5609.13|5608.65|5608.65|5616.16|5616.16|5608.08|5608.08|0
1743596400000|2025-04-02 12:20:00|5608.43|5608.43|5605.47|5605.47|5608.43|5608.43|5603.75|5603.75|0
1743596700000|2025-04-02 12:25:00|5605.69|5605.69|5600.07|5600.07|5606.55|5606.55|5599.06|5599.06|0
1743597000000|2025-04-02 12:30:00|5600.05|5600.05|5601.32|5601.32|5602.91|5602.91|5598.01|5598.01|0
1743597300000|2025-04-02 12:35:00|5601.19|5601.19|5605.57|5605.57|5606.56|5606.56|5600.41|5600.41|0
1743597600000|2025-04-02 12:40:00|5605.9|5605.9|5609.46|5609.46|5609.46|5609.46|5605.5|5605.5|0
1743597900000|2025-04-02 12:45:00|5611.51|5611.51|5618.78|5618.78|5619.68|5619.68|5611.51|5611.51|0
1743598200000|2025-04-02 12:50:00|5618.75|5618.75|5623|5623|5624.25|5624.25|5618.75|5618.75|0
1743598500000|2025-04-02 12:55:00|5622.55|5622.55|5622.45|5622.45|5624.12|5624.12|5620.67|5620.67|0
1743598800000|2025-04-02 13:00:00|5623.24|5623.24|5625.78|5625.78|5626.95|5626.95|5620.15|5620.15|0
1743599100000|2025-04-02 13:05:00|5625.65|5625.65|5625.88|5625.88|5628.06|5628.06|5625.46|5625.46|0
1743599400000|2025-04-02 13:10:00|5626.21|5626.21|5624.98|5624.98|5626.76|5626.76|5621.73|5621.73|0
1743599700000|2025-04-02 13:15:00|5625.12|5625.12|5617.42|5617.42|5625.12|5625.12|5615.75|5615.75|0
1743600000000|2025-04-02 13:20:00|5618.07|5618.07|5620.1|5620.1|5621.76|5621.76|5618.07|5618.07|0
1743600300000|2025-04-02 13:25:00|5619.87|5619.87|5615.26|5615.26|5620.47|5620.47|5614.34|5614.34|0
1743600600000|2025-04-02 13:30:00|5616.38|5616.38|5633.83|5633.83|5636.93|5636.93|5612.83|5612.83|0
1743600900000|2025-04-02 13:35:00|5633.96|5633.96|5633.53|5633.53|5639.01|5639.01|5631.17|5631.17|0
1743601200000|2025-04-02 13:40:00|5633.39|5633.39|5634.43|5634.43|5634.76|5634.76|5626.28|5626.28|0
1743601500000|2025-04-02 13:45:00|5634.62|5634.62|5634.86|5634.86|5636.65|5636.65|5631.09|5631.09|0
1743601800000|2025-04-02 13:50:00|5635|5635|5631.35|5631.35|5641.02|5641.02|5631.13|5631.13|0
1743602100000|2025-04-02 13:55:00|5631.02|5631.02|5636.77|5636.77|5637.33|5637.33|5627.52|5627.52|0
1743602400000|2025-04-02 14:00:00|5635.65|5635.65|5641.6|5641.6|5643.15|5643.15|5634.3|5634.3|0
1743602700000|2025-04-02 14:05:00|5641.82|5641.82|5644.95|5644.95|5647.59|5647.59|5641.55|5641.55|0
1743603000000|2025-04-02 14:10:00|5645.09|5645.09|5646.28|5646.28|5646.41|5646.41|5640.56|5640.56|0
1743603300000|2025-04-02 14:15:00|5646.55|5646.55|5650.39|5650.39|5651.57|5651.57|5643.54|5643.54|0
1743603600000|2025-04-02 14:20:00|5650.12|5650.12|5641.16|5641.16|5650.12|5650.12|5641.16|5641.16|0
1743603900000|2025-04-02 14:25:00|5641.3|5641.3|5644.97|5644.97|5645.11|5645.11|5636.48|5636.48|0
1743604200000|2025-04-02 14:30:00|5645.3|5645.3|5650.15|5650.15|5651.7|5651.7|5644.91|5644.91|0
1743604500000|2025-04-02 14:35:00|5649.42|5649.42|5657.9|5657.9|5658.58|5658.58|5648.96|5648.96|0
1743604800000|2025-04-02 14:40:00|5657.44|5657.44|5657.18|5657.18|5664.07|5664.07|5655.63|5655.63|0
1743605100000|2025-04-02 14:45:00|5657.36|5657.36|5654.89|5654.89|5660|5660|5654.11|5654.11|0
1743605400000|2025-04-02 14:50:00|5655.03|5655.03|5654.94|5654.94|5656.85|5656.85|5653.3|5653.3|0
1743605700000|2025-04-02 14:55:00|5655.05|5655.05|5663.14|5663.14|5663.65|5663.65|5654.83|5654.83|0
1743606000000|2025-04-02 15:00:00|5662.81|5662.81|5665.79|5665.79|5666.72|5666.72|5659.02|5659.02|0
1743606300000|2025-04-02 15:05:00|5665.92|5665.92|5667.02|5667.02|5669.96|5669.96|5663.99|5663.99|0
1743606600000|2025-04-02 15:10:00|5666.69|5666.69|5662.17|5662.17|5667.48|5667.48|5660.92|5660.92|0
1743606900000|2025-04-02 15:15:00|5662.04|5662.04|5664.04|5664.04|5664.98|5664.98|5659.34|5659.34|0
1743607200000|2025-04-02 15:20:00|5663.91|5663.91|5664.83|5664.83|5667.68|5667.68|5663.91|5663.91|0
1743607500000|2025-04-02 15:25:00|5664.78|5664.78|5668.99|5668.99|5669.99|5669.99|5664.78|5664.78|0
1743664500000|2025-04-03 07:15:00|5432.82|5432.82|5452.21|5452.21|5458.3|5458.3|5432.82|5432.82|0
1743664800000|2025-04-03 07:20:00|5452.75|5452.75|5457.32|5457.32|5463.39|5463.39|5449.73|5449.73|0
1743665100000|2025-04-03 07:25:00|5457.77|5457.77|5444.55|5444.55|5462.56|5462.56|5444.42|5444.42|0
1743665400000|2025-04-03 07:30:00|5444.74|5444.74|5439.73|5439.73|5447.21|5447.21|5430|5430|0
1743665700000|2025-04-03 07:35:00|5439.64|5439.64|5427.8|5427.8|5440.15|5440.15|5425.84|5425.84|0
1743666000000|2025-04-03 07:40:00|5427.98|5427.98|5438.94|5438.94|5442.22|5442.22|5427.98|5427.98|0
1743666300000|2025-04-03 07:45:00|5439.59|5439.59|5423.69|5423.69|5442.83|5442.83|5422.38|5422.38|0
1743666600000|2025-04-03 07:50:00|5423.43|5423.43|5427.59|5427.59|5427.59|5427.59|5415.95|5415.95|0
1743666900000|2025-04-03 07:55:00|5428.31|5428.31|5435.93|5435.93|5441.52|5441.52|5423.15|5423.15|0
1743667200000|2025-04-03 08:00:00|5434.98|5434.98|5438.53|5438.53|5438.53|5438.53|5428.67|5428.67|0
1743667500000|2025-04-03 08:05:00|5438.79|5438.79|5446.2|5446.2|5452.15|5452.15|5437.67|5437.67|0
1743667800000|2025-04-03 08:10:00|5445.09|5445.09|5440.06|5440.06|5445.09|5445.09|5434.8|5434.8|0
1743668100000|2025-04-03 08:15:00|5439.4|5439.4|5454.55|5454.55|5457.43|5457.43|5438.89|5438.89|0
1743668400000|2025-04-03 08:20:00|5453.78|5453.78|5433.78|5433.78|5455.5|5455.5|5432.05|5432.05|0
1743668700000|2025-04-03 08:25:00|5432.8|5432.8|5429.38|5429.38|5443.89|5443.89|5429.29|5429.29|0
1743669000000|2025-04-03 08:30:00|5430.04|5430.04|5430.82|5430.82|5438.96|5438.96|5430.04|5430.04|0
1743669300000|2025-04-03 08:35:00|5431.18|5431.18|5452.48|5452.48|5452.48|5452.48|5431.03|5431.03|0
1743669600000|2025-04-03 08:40:00|5453.14|5453.14|5444.31|5444.31|5456.46|5456.46|5441.71|5441.71|0
1743669900000|2025-04-03 08:45:00|5444.86|5444.86|5436.3|5436.3|5444.86|5444.86|5427.97|5427.97|0
1743670200000|2025-04-03 08:50:00|5435.32|5435.32|5427.41|5427.41|5435.32|5435.32|5424.38|5424.38|0
1743670500000|2025-04-03 08:55:00|5427.14|5427.14|5432.6|5432.6|5433.71|5433.71|5423.89|5423.89|0
1743670800000|2025-04-03 09:00:00|5432.78|5432.78|5424.64|5424.64|5432.91|5432.91|5424.64|5424.64|0
1743671100000|2025-04-03 09:05:00|5424.31|5424.31|5421.03|5421.03|5425.75|5425.75|5420.76|5420.76|0
1743671400000|2025-04-03 09:10:00|5420.8|5420.8|5408.33|5408.33|5420.86|5420.86|5405.11|5405.11|0
1743671700000|2025-04-03 09:15:00|5408.6|5408.6|5414.82|5414.82|5415.01|5415.01|5408.24|5408.24|0
1743672000000|2025-04-03 09:20:00|5414.95|5414.95|5425.53|5425.53|5432.3|5432.3|5413.21|5413.21|0
1743672300000|2025-04-03 09:25:00|5425.51|5425.51|5427.79|5427.79|5434.97|5434.97|5425.51|5425.51|0
1743672600000|2025-04-03 09:30:00|5428.12|5428.12|5427.99|5427.99|5431.85|5431.85|5426.31|5426.31|0
1743672900000|2025-04-03 09:35:00|5428.31|5428.31|5433.82|5433.82|5438.46|5438.46|5427.25|5427.25|0
1743673200000|2025-04-03 09:40:00|5434.01|5434.01|5426.67|5426.67|5434.31|5434.31|5423.9|5423.9|0
1743673500000|2025-04-03 09:45:00|5426.8|5426.8|5423.59|5423.59|5427.74|5427.74|5418.79|5418.79|0
1743673800000|2025-04-03 09:50:00|5423.72|5423.72|5416.03|5416.03|5425.55|5425.55|5414.74|5414.74|0
1743674100000|2025-04-03 09:55:00|5416.07|5416.07|5410.14|5410.14|5418.17|5418.17|5410.14|5410.14|0
1743674400000|2025-04-03 10:00:00|5409.48|5409.48|5402.44|5402.44|5409.48|5409.48|5402.44|5402.44|0
1743674700000|2025-04-03 10:05:00|5400.67|5400.67|5401.6|5401.6|5401.82|5401.82|5391.14|5391.14|0
1743675000000|2025-04-03 10:10:00|5401.73|5401.73|5398.06|5398.06|5410.78|5410.78|5397.14|5397.14|0
1743675300000|2025-04-03 10:15:00|5399.36|5399.36|5401.25|5401.25|5406.13|5406.13|5398.15|5398.15|0
1743675600000|2025-04-03 10:20:00|5401.38|5401.38|5394.56|5394.56|5402.42|5402.42|5394.56|5394.56|0
1743675900000|2025-04-03 10:25:00|5394.25|5394.25|5380.5|5380.5|5397.46|5397.46|5379.97|5379.97|0
1743676200000|2025-04-03 10:30:00|5380.72|5380.72|5371.72|5371.72|5380.72|5380.72|5368.87|5368.87|0
1743676500000|2025-04-03 10:35:00|5371.86|5371.86|5372.31|5372.31|5376.11|5376.11|5371.71|5371.71|0
1743676800000|2025-04-03 10:40:00|5372.57|5372.57|5379.21|5379.21|5379.71|5379.71|5370.8|5370.8|0
1743677100000|2025-04-03 10:45:00|5379.57|5379.57|5369.36|5369.36|5382.67|5382.67|5369.13|5369.13|0
1743677400000|2025-04-03 10:50:00|5369.31|5369.31|5359.59|5359.59|5369.63|5369.63|5353.84|5353.84|0
1743677700000|2025-04-03 10:55:00|5359.92|5359.92|5357.81|5357.81|5359.92|5359.92|5350.5|5350.5|0
1743678000000|2025-04-03 11:00:00|5358.63|5358.63|5361.13|5361.13|5364.03|5364.03|5355.07|5355.07|0
1743678300000|2025-04-03 11:05:00|5361.27|5361.27|5375.54|5375.54|5375.54|5375.54|5361.27|5361.27|0
1743678600000|2025-04-03 11:10:00|5375.67|5375.67|5373.3|5373.3|5378.31|5378.31|5367.68|5367.68|0
1743678900000|2025-04-03 11:15:00|5373.11|5373.11|5366.27|5366.27|5376.82|5376.82|5365.07|5365.07|0
1743679200000|2025-04-03 11:20:00|5365.91|5365.91|5352.06|5352.06|5365.91|5365.91|5352.06|5352.06|0
1743679500000|2025-04-03 11:25:00|5352.39|5352.39|5348.12|5348.12|5356.27|5356.27|5346.93|5346.93|0
1743679800000|2025-04-03 11:30:00|5347.98|5347.98|5341.46|5341.46|5347.98|5347.98|5339.77|5339.77|0
1743680100000|2025-04-03 11:35:00|5340.81|5340.81|5344.1|5344.1|5346.63|5346.63|5339.44|5339.44|0
1743680400000|2025-04-03 11:40:00|5343.45|5343.45|5338.8|5338.8|5344.62|5344.62|5338.48|5338.48|0
1743680700000|2025-04-03 11:45:00|5338.99|5338.99|5334.86|5334.86|5339.18|5339.18|5333.29|5333.29|0
1743681000000|2025-04-03 11:50:00|5335.19|5335.19|5336.7|5336.7|5343.45|5343.45|5335.19|5335.19|0
1743681300000|2025-04-03 11:55:00|5337.36|5337.36|5331.12|5331.12|5337.8|5337.8|5331.12|5331.12|0
1743681600000|2025-04-03 12:00:00|5331.1|5331.1|5343.87|5343.87|5343.87|5343.87|5328.21|5328.21|0
1743681900000|2025-04-03 12:05:00|5344.53|5344.53|5342.52|5342.52|5344.63|5344.63|5339.2|5339.2|0
1743682200000|2025-04-03 12:10:00|5342.39|5342.39|5349.75|5349.75|5352.04|5352.04|5341.52|5341.52|0
1743682500000|2025-04-03 12:15:00|5349.62|5349.62|5356.6|5356.6|5356.6|5356.6|5348.87|5348.87|0
1743682800000|2025-04-03 12:20:00|5356.73|5356.73|5352.91|5352.91|5358.79|5358.79|5352.6|5352.6|0
1743683100000|2025-04-03 12:25:00|5352.69|5352.69|5344.06|5344.06|5352.69|5352.69|5343.47|5343.47|0
1743683400000|2025-04-03 12:30:00|5343.66|5343.66|5336.67|5336.67|5344.54|5344.54|5336.58|5336.58|0
1743683700000|2025-04-03 12:35:00|5336.65|5336.65|5338.96|5338.96|5340.24|5340.24|5335.19|5335.19|0
1743684000000|2025-04-03 12:40:00|5338.63|5338.63|5339.15|5339.15|5347.99|5347.99|5337.71|5337.71|0
1743684300000|2025-04-03 12:45:00|5339.28|5339.28|5331.48|5331.48|5339.28|5339.28|5327.96|5327.96|0
1743684600000|2025-04-03 12:50:00|5331.12|5331.12|5323.41|5323.41|5335.3|5335.3|5323.41|5323.41|0
1743684900000|2025-04-03 12:55:00|5323.23|5323.23|5311.06|5311.06|5329.62|5329.62|5310.19|5310.19|0
1743685200000|2025-04-03 13:00:00|5310.84|5310.84|5303.05|5303.05|5312.82|5312.82|5303.05|5303.05|0
1743685500000|2025-04-03 13:05:00|5303.27|5303.27|5296.64|5296.64|5304.15|5304.15|5287.52|5287.52|0
1743685800000|2025-04-03 13:10:00|5296.97|5296.97|5293.66|5293.66|5304.26|5304.26|5292.94|5292.94|0
1743686100000|2025-04-03 13:15:00|5293.52|5293.52|5292.05|5292.05|5294.56|5294.56|5289.27|5289.27|0
1743686400000|2025-04-03 13:20:00|5292.37|5292.37|5275.68|5275.68|5292.37|5292.37|5272.33|5272.33|0
1743686700000|2025-04-03 13:25:00|5275.81|5275.81|5265.42|5265.42|5281.55|5281.55|5262.47|5262.47|0
1743687000000|2025-04-03 13:30:00|5265.19|5265.19|5281.23|5281.23|5287.5|5287.5|5262.34|5262.34|0
1743687300000|2025-04-03 13:35:00|5281.36|5281.36|5313.88|5313.88|5315.86|5315.86|5279.99|5279.99|0
1743687600000|2025-04-03 13:40:00|5314.21|5314.21|5313.96|5313.96|5319.38|5319.38|5309.04|5309.04|0
1743687900000|2025-04-03 13:45:00|5313.1|5313.1|5306.37|5306.37|5313.1|5313.1|5305.34|5305.34|0
1743688200000|2025-04-03 13:50:00|5306.05|5306.05|5281.57|5281.57|5311.4|5311.4|5280.21|5280.21|0
1743688500000|2025-04-03 13:55:00|5282.36|5282.36|5292.26|5292.26|5294.58|5294.58|5274.63|5274.63|0
1743688800000|2025-04-03 14:00:00|5291.16|5291.16|5272.8|5272.8|5291.16|5291.16|5272.29|5272.29|0
1743689100000|2025-04-03 14:05:00|5272.94|5272.94|5264.73|5264.73|5276.17|5276.17|5263.63|5263.63|0
1743689400000|2025-04-03 14:10:00|5264.43|5264.43|5271.02|5271.02|5271.02|5271.02|5257.74|5257.74|0
1743689700000|2025-04-03 14:15:00|5272.79|5272.79|5270.01|5270.01|5282.23|5282.23|5267.46|5267.46|0
1743690000000|2025-04-03 14:20:00|5269.87|5269.87|5275.85|5275.85|5280.16|5280.16|5269.06|5269.06|0
1743690300000|2025-04-03 14:25:00|5275.52|5275.52|5282.35|5282.35|5286.52|5286.52|5275.33|5275.33|0
1743690600000|2025-04-03 14:30:00|5282.67|5282.67|5280.17|5280.17|5294.05|5294.05|5280.09|5280.09|0
1743690900000|2025-04-03 14:35:00|5279.84|5279.84|5266.62|5266.62|5279.98|5279.98|5265.7|5265.7|0
1743691200000|2025-04-03 14:40:00|5267.21|5267.21|5265.27|5265.27|5277.5|5277.5|5261.94|5261.94|0
1743691500000|2025-04-03 14:45:00|5265.6|5265.6|5255.26|5255.26|5265.6|5265.6|5248.25|5248.25|0
1743691800000|2025-04-03 14:50:00|5254.47|5254.47|5252.15|5252.15|5257.26|5257.26|5248.5|5248.5|0
1743692100000|2025-04-03 14:55:00|5252.47|5252.47|5248.12|5248.12|5255|5255|5248.12|5248.12|0
1743692400000|2025-04-03 15:00:00|5247.2|5247.2|5258.79|5258.79|5259.4|5259.4|5246.95|5246.95|0
1743692700000|2025-04-03 15:05:00|5258.66|5258.66|5250.4|5250.4|5258.66|5258.66|5247.78|5247.78|0
1743693000000|2025-04-03 15:10:00|5251.05|5251.05|5263.8|5263.8|5267.27|5267.27|5250.05|5250.05|0
1743693300000|2025-04-03 15:15:00|5263.94|5263.94|5267.1|5267.1|5271.48|5271.48|5263.89|5263.89|0
1743693600000|2025-04-03 15:20:00|5266.42|5266.42|5251.64|5251.64|5266.91|5266.91|5248.41|5248.41|0
1743693900000|2025-04-03 15:25:00|5251.51|5251.51|5248.58|5248.58|5259.06|5259.06|5246.39|5246.39|0
1743750900000|2025-04-04 07:15:00|5092.57|5092.57|5086.82|5086.82|5093.12|5093.12|5075.26|5075.26|0
1743751200000|2025-04-04 07:20:00|5086.75|5086.75|5080.55|5080.55|5098.19|5098.19|5073.27|5073.27|0
1743751500000|2025-04-04 07:25:00|5080.88|5080.88|5075.94|5075.94|5086.85|5086.85|5068.45|5068.45|0
1743751800000|2025-04-04 07:30:00|5075.88|5075.88|5065.91|5065.91|5075.88|5075.88|5059.78|5059.78|0
1743752100000|2025-04-04 07:35:00|5065.13|5065.13|5051.97|5051.97|5075.51|5075.51|5049.81|5049.81|0
1743752400000|2025-04-04 07:40:00|5051.84|5051.84|5027.67|5027.67|5051.84|5051.84|5018.18|5018.18|0
1743752700000|2025-04-04 07:45:00|5027.81|5027.81|5044.12|5044.12|5050.9|5050.9|5027.81|5027.81|0
1743753000000|2025-04-04 07:50:00|5043|5043|5029.37|5029.37|5051.21|5051.21|5028.87|5028.87|0
1743753300000|2025-04-04 07:55:00|5028.71|5028.71|5023.79|5023.79|5032.82|5032.82|5022.26|5022.26|0
1743753600000|2025-04-04 08:00:00|5024.24|5024.24|5016.36|5016.36|5026.84|5026.84|5009.92|5009.92|0
1743753900000|2025-04-04 08:05:00|5015.97|5015.97|5017.83|5017.83|5021.93|5021.93|5005.12|5005.12|0
1743754200000|2025-04-04 08:10:00|5017.17|5017.17|5013.56|5013.56|5020.05|5020.05|5011.36|5011.36|0
1743754500000|2025-04-04 08:15:00|5013.23|5013.23|5023.99|5023.99|5023.99|5023.99|5010.83|5010.83|0
1743754800000|2025-04-04 08:20:00|5024.13|5024.13|5025.46|5025.46|5036.75|5036.75|5024.13|5024.13|0
1743755100000|2025-04-04 08:25:00|5025.13|5025.13|5025.85|5025.85|5037.08|5037.08|5021.8|5021.8|0
1743755400000|2025-04-04 08:30:00|5025.19|5025.19|5007.07|5007.07|5028.84|5028.84|5007.05|5007.05|0
1743755700000|2025-04-04 08:35:00|5006.42|5006.42|5006.7|5006.7|5009.74|5009.74|5001.56|5001.56|0
1743756000000|2025-04-04 08:40:00|5006.84|5006.84|5004.49|5004.49|5008.76|5008.76|4997.15|4997.15|0
1743756300000|2025-04-04 08:45:00|5004.35|5004.35|5002.17|5002.17|5008.89|5008.89|5001.01|5001.01|0
1743756600000|2025-04-04 08:50:00|5002.32|5002.32|4983.67|4983.67|5002.41|5002.41|4980.45|4980.45|0
1743756900000|2025-04-04 08:55:00|4983.02|4983.02|4979.77|4979.77|4983.02|4983.02|4971.3|4971.3|0
1743757200000|2025-04-04 09:00:00|4980.63|4980.63|4952.45|4952.45|4981.93|4981.93|4948.51|4948.51|0
1743757500000|2025-04-04 09:05:00|4953.37|4953.37|4962.16|4962.16|4962.16|4962.16|4937.69|4937.69|0
1743757800000|2025-04-04 09:10:00|4960.83|4960.83|4934.73|4934.73|4960.83|4960.83|4934.73|4934.73|0
1743758100000|2025-04-04 09:15:00|4935.2|4935.2|4944.11|4944.11|4954.32|4954.32|4933.57|4933.57|0
1743758400000|2025-04-04 09:20:00|4945.42|4945.42|4946.43|4946.43|4955.03|4955.03|4945.25|4945.25|0
1743758700000|2025-04-04 09:25:00|4946.47|4946.47|4937.7|4937.7|4953.6|4953.6|4937.1|4937.1|0
1743759000000|2025-04-04 09:30:00|4937.92|4937.92|4945.15|4945.15|4946.61|4946.61|4932.69|4932.69|0
1743759300000|2025-04-04 09:35:00|4944.83|4944.83|4945.37|4945.37|4951.4|4951.4|4939.71|4939.71|0
1743759600000|2025-04-04 09:40:00|4945.23|4945.23|4941.08|4941.08|4952.92|4952.92|4941.08|4941.08|0
1743759900000|2025-04-04 09:45:00|4940.42|4940.42|4950.77|4950.77|4963.52|4963.52|4940.05|4940.05|0
1743760200000|2025-04-04 09:50:00|4950.31|4950.31|4932.11|4932.11|4950.31|4950.31|4930.76|4930.76|0
1743760500000|2025-04-04 09:55:00|4931.98|4931.98|4927.79|4927.79|4933.04|4933.04|4920.37|4920.37|0
1743760800000|2025-04-04 10:00:00|4927.77|4927.77|4927.28|4927.28|4933.23|4933.23|4922.47|4922.47|0
1743761100000|2025-04-04 10:05:00|4927.13|4927.13|4894.25|4894.25|4927.94|4927.94|4894.25|4894.25|0
1743761400000|2025-04-04 10:10:00|4894.18|4894.18|4883.61|4883.61|4899.33|4899.33|4875.66|4875.66|0
1743761700000|2025-04-04 10:15:00|4884.01|4884.01|4855.21|4855.21|4884.42|4884.42|4855.21|4855.21|0
1743762000000|2025-04-04 10:20:00|4855.16|4855.16|4819.86|4819.86|4855.21|4855.21|4797.28|4797.28|0
1743762300000|2025-04-04 10:25:00|4820.46|4820.46|4805.72|4805.72|4821.17|4821.17|4792.34|4792.34|0
1743762600000|2025-04-04 10:30:00|4805.94|4805.94|4817.3|4817.3|4827.23|4827.23|4803.31|4803.31|0
1743762900000|2025-04-04 10:35:00|4817.17|4817.17|4836.68|4836.68|4841.36|4841.36|4815.99|4815.99|0
1743763200000|2025-04-04 10:40:00|4835.6|4835.6|4833.5|4833.5|4841.83|4841.83|4827.81|4827.81|0
1743763500000|2025-04-04 10:45:00|4834.81|4834.81|4803.85|4803.85|4834.81|4834.81|4801.39|4801.39|0
1743763800000|2025-04-04 10:50:00|4803.99|4803.99|4793.6|4793.6|4806.61|4806.61|4786.99|4786.99|0
1743764100000|2025-04-04 10:55:00|4793.2|4793.2|4791.95|4791.95|4794.65|4794.65|4779.41|4779.41|0
1743764400000|2025-04-04 11:00:00|4791.29|4791.29|4820.06|4820.06|4825.39|4825.39|4791.29|4791.29|0
1743764700000|2025-04-04 11:05:00|4819.08|4819.08|4811.37|4811.37|4827.32|4827.32|4803.97|4803.97|0
1743765000000|2025-04-04 11:10:00|4811.51|4811.51|4809.66|4809.66|4816.79|4816.79|4798.1|4798.1|0
1743765300000|2025-04-04 11:15:00|4810.19|4810.19|4834.39|4834.39|4835.06|4835.06|4810.07|4810.07|0
1743765600000|2025-04-04 11:20:00|4834.52|4834.52|4819.92|4819.92|4835.53|4835.53|4815.27|4815.27|0
1743765900000|2025-04-04 11:25:00|4820.22|4820.22|4797.52|4797.52|4822.72|4822.72|4791.95|4791.95|0
1743766200000|2025-04-04 11:30:00|4797.66|4797.66|4807.1|4807.1|4814.67|4814.67|4796.72|4796.72|0
1743766500000|2025-04-04 11:35:00|4807.24|4807.24|4835.59|4835.59|4836.14|4836.14|4807.24|4807.24|0
1743766800000|2025-04-04 11:40:00|4835.92|4835.92|4824.44|4824.44|4835.96|4835.96|4824.1|4824.1|0
1743767100000|2025-04-04 11:45:00|4824.1|4824.1|4835.4|4835.4|4840.7|4840.7|4811.9|4811.9|0
1743767400000|2025-04-04 11:50:00|4835.27|4835.27|4870.28|4870.28|4870.64|4870.64|4835.27|4835.27|0
1743767700000|2025-04-04 11:55:00|4870.05|4870.05|4889.56|4889.56|4891.66|4891.66|4869.61|4869.61|0
1743768000000|2025-04-04 12:00:00|4889.34|4889.34|4873.9|4873.9|4889.34|4889.34|4873.11|4873.11|0
1743768300000|2025-04-04 12:05:00|4874.03|4874.03|4862.44|4862.44|4879.32|4879.32|4861.56|4861.56|0
1743768600000|2025-04-04 12:10:00|4862.57|4862.57|4858.34|4858.34|4864.88|4864.88|4852.91|4852.91|0
1743768900000|2025-04-04 12:15:00|4858.47|4858.47|4864.48|4864.48|4868.02|4868.02|4854|4854|0
1743769200000|2025-04-04 12:20:00|4862.72|4862.72|4859.11|4859.11|4863.54|4863.54|4852.5|4852.5|0
1743769500000|2025-04-04 12:25:00|4859.38|4859.38|4875.88|4875.88|4882.79|4882.79|4859.25|4859.25|0
1743769800000|2025-04-04 12:30:00|4876.15|4876.15|4907.14|4907.14|4910.11|4910.11|4873.54|4873.54|0
1743770100000|2025-04-04 12:35:00|4906.81|4906.81|4874.06|4874.06|4913.71|4913.71|4869.67|4869.67|0
1743770400000|2025-04-04 12:40:00|4873.94|4873.94|4882.63|4882.63|4885.94|4885.94|4863.31|4863.31|0
1743770700000|2025-04-04 12:45:00|4882.49|4882.49|4906.81|4906.81|4906.81|4906.81|4878.45|4878.45|0
1743771000000|2025-04-04 12:50:00|4907.79|4907.79|4898.27|4898.27|4907.84|4907.84|4896.82|4896.82|0
1743771300000|2025-04-04 12:55:00|4897.82|4897.82|4899.74|4899.74|4901.69|4901.69|4886.31|4886.31|0
1743771600000|2025-04-04 13:00:00|4900.19|4900.19|4945.56|4945.56|4949.18|4949.18|4900.19|4900.19|0
1743771900000|2025-04-04 13:05:00|4944.76|4944.76|4929.56|4929.56|4944.76|4944.76|4921.23|4921.23|0
1743772200000|2025-04-04 13:10:00|4929.89|4929.89|4900.35|4900.35|4931.11|4931.11|4900.21|4900.21|0
1743772500000|2025-04-04 13:15:00|4900.12|4900.12|4896.32|4896.32|4903.71|4903.71|4894.51|4894.51|0
1743772800000|2025-04-04 13:20:00|4896.72|4896.72|4889.07|4889.07|4898.45|4898.45|4882.82|4882.82|0
1743773100000|2025-04-04 13:25:00|4889.22|4889.22|4895.87|4895.87|4903.1|4903.1|4883.4|4883.4|0
1743773400000|2025-04-04 13:30:00|4896.41|4896.41|4900.65|4900.65|4915.45|4915.45|4888.83|4888.83|0
1743773700000|2025-04-04 13:35:00|4900.86|4900.86|4896.37|4896.37|4902.63|4902.63|4877.14|4877.14|0
1743774000000|2025-04-04 13:40:00|4896.24|4896.24|4881.94|4881.94|4896.3|4896.3|4870.71|4870.71|0
1743774300000|2025-04-04 13:45:00|4880.63|4880.63|4885.74|4885.74|4899.88|4899.88|4876.51|4876.51|0
1743774600000|2025-04-04 13:50:00|4885.61|4885.61|4881.02|4881.02|4894.78|4894.78|4879.72|4879.72|0
1743774900000|2025-04-04 13:55:00|4881.01|4881.01|4904.3|4904.3|4913.42|4913.42|4881.01|4881.01|0
1743775200000|2025-04-04 14:00:00|4902.92|4902.92|4883.16|4883.16|4903.72|4903.72|4883.16|4883.16|0
1743775500000|2025-04-04 14:05:00|4883.12|4883.12|4882.34|4882.34|4889.18|4889.18|4876.98|4876.98|0
1743775800000|2025-04-04 14:10:00|4882.21|4882.21|4878.9|4878.9|4882.83|4882.83|4875.16|4875.16|0
1743776100000|2025-04-04 14:15:00|4878.63|4878.63|4884.75|4884.75|4887.04|4887.04|4868.16|4868.16|0
1743776400000|2025-04-04 14:20:00|4884.89|4884.89|4883.58|4883.58|4891.57|4891.57|4881.57|4881.57|0
1743776700000|2025-04-04 14:25:00|4883.91|4883.91|4875.72|4875.72|4886.96|4886.96|4871.11|4871.11|0
1743777000000|2025-04-04 14:30:00|4876.27|4876.27|4868.96|4868.96|4893.87|4893.87|4868.96|4868.96|0
1743777300000|2025-04-04 14:35:00|4868.04|4868.04|4865.95|4865.95|4874.63|4874.63|4862.51|4862.51|0
1743777600000|2025-04-04 14:40:00|4865.72|4865.72|4850.99|4850.99|4868.62|4868.62|4850.99|4850.99|0
1743777900000|2025-04-04 14:45:00|4850.37|4850.37|4833.39|4833.39|4851.42|4851.42|4829.95|4829.95|0
1743778200000|2025-04-04 14:50:00|4833.13|4833.13|4860.42|4860.42|4863.02|4863.02|4828.84|4828.84|0
1743778500000|2025-04-04 14:55:00|4859.56|4859.56|4879.06|4879.06|4884.59|4884.59|4854.53|4854.53|0
1743778800000|2025-04-04 15:00:00|4878.8|4878.8|4931.81|4931.81|4935.82|4935.82|4875.58|4875.58|0
1743779100000|2025-04-04 15:05:00|4932.48|4932.48|4907.54|4907.54|4932.72|4932.72|4902.33|4902.33|0
1743779400000|2025-04-04 15:10:00|4907.67|4907.67|4932.97|4932.97|4939.22|4939.22|4907.67|4907.67|0
1743779700000|2025-04-04 15:15:00|4933.29|4933.29|4932.86|4932.86|4953.64|4953.64|4931.44|4931.44|0
1743780000000|2025-04-04 15:20:00|4932.37|4932.37|4939.58|4939.58|4940.52|4940.52|4927.39|4927.39|0
1743780300000|2025-04-04 15:25:00|4939.35|4939.35|4909.16|4909.16|4939.35|4939.35|4905.78|4905.78|0
1744010100000|2025-04-07 07:15:00|4624.77|4624.77|4614.56|4614.56|4640.35|4640.35|4605.44|4605.44|0
1744010400000|2025-04-07 07:20:00|4615.62|4615.62|4643.46|4643.46|4657.04|4657.04|4607.95|4607.95|0
1744010700000|2025-04-07 07:25:00|4644.44|4644.44|4626.51|4626.51|4644.44|4644.44|4608.86|4608.86|0
1744011000000|2025-04-07 07:30:00|4626.99|4626.99|4613.3|4613.3|4626.99|4626.99|4593.8|4593.8|0
1744011300000|2025-04-07 07:35:00|4613.63|4613.63|4642.46|4642.46|4642.46|4642.46|4598.49|4598.49|0
1744011600000|2025-04-07 07:40:00|4642.79|4642.79|4650.6|4650.6|4667.54|4667.54|4641.92|4641.92|0
1744011900000|2025-04-07 07:45:00|4650.2|4650.2|4671.04|4671.04|4681.15|4681.15|4649.55|4649.55|0
1744012200000|2025-04-07 07:50:00|4668.77|4668.77|4675.03|4675.03|4681.29|4681.29|4660.93|4660.93|0
1744012500000|2025-04-07 07:55:00|4674.89|4674.89|4675.31|4675.31|4684.41|4684.41|4664.12|4664.12|0
1744012800000|2025-04-07 08:00:00|4675.63|4675.63|4687.73|4687.73|4690.84|4690.84|4668.92|4668.92|0
1744013100000|2025-04-07 08:05:00|4687.86|4687.86|4716.26|4716.26|4722.27|4722.27|4687.2|4687.2|0
1744013400000|2025-04-07 08:10:00|4715.91|4715.91|4683.7|4683.7|4719.23|4719.23|4683.7|4683.7|0
1744013700000|2025-04-07 08:15:00|4683.83|4683.83|4702.97|4702.97|4704.22|4704.22|4678.05|4678.05|0
1744014000000|2025-04-07 08:20:00|4703.2|4703.2|4714.39|4714.39|4722.92|4722.92|4703.2|4703.2|0
1744014300000|2025-04-07 08:25:00|4714.79|4714.79|4706.75|4706.75|4720.05|4720.05|4701.55|4701.55|0
1744014600000|2025-04-07 08:30:00|4706.7|4706.7|4706.27|4706.27|4709.21|4709.21|4686.61|4686.61|0
1744014900000|2025-04-07 08:35:00|4706.99|4706.99|4702.02|4702.02|4712.44|4712.44|4692.98|4692.98|0
1744015200000|2025-04-07 08:40:00|4702.16|4702.16|4723.55|4723.55|4727.3|4727.3|4699.58|4699.58|0
1744015500000|2025-04-07 08:45:00|4723.53|4723.53|4737.29|4737.29|4737.29|4737.29|4716.94|4716.94|0
1744015800000|2025-04-07 08:50:00|4737.16|4737.16|4731.31|4731.31|4744.59|4744.59|4729.65|4729.65|0
1744016100000|2025-04-07 08:55:00|4730.33|4730.33|4726.81|4726.81|4738.03|4738.03|4726.72|4726.72|0
1744016400000|2025-04-07 09:00:00|4725.56|4725.56|4727.2|4727.2|4734.88|4734.88|4722.92|4722.92|0
1744016700000|2025-04-07 09:05:00|4727.25|4727.25|4735.35|4735.35|4735.35|4735.35|4717.8|4717.8|0
1744017000000|2025-04-07 09:10:00|4735.4|4735.4|4745.62|4745.62|4759.33|4759.33|4735.4|4735.4|0
1744017300000|2025-04-07 09:15:00|4745.03|4745.03|4744.18|4744.18|4750.91|4750.91|4738.85|4738.85|0
1744017600000|2025-04-07 09:20:00|4743.07|4743.07|4730.86|4730.86|4748.91|4748.91|4725.6|4725.6|0
1744017900000|2025-04-07 09:25:00|4731.19|4731.19|4742.05|4742.05|4747.15|4747.15|4729.43|4729.43|0
1744018200000|2025-04-07 09:30:00|4741.83|4741.83|4767.4|4767.4|4777.67|4777.67|4740.31|4740.31|0
1744018500000|2025-04-07 09:35:00|4768.66|4768.66|4773.68|4773.68|4773.68|4773.68|4761.23|4761.23|0
1744018800000|2025-04-07 09:40:00|4774.09|4774.09|4772.94|4772.94|4784.19|4784.19|4771.98|4771.98|0
1744019100000|2025-04-07 09:45:00|4772.71|4772.71|4783.88|4783.88|4787|4787|4756.37|4756.37|0
1744019400000|2025-04-07 09:50:00|4783.87|4783.87|4764.51|4764.51|4789.03|4789.03|4757.08|4757.08|0
1744019700000|2025-04-07 09:55:00|4764.64|4764.64|4741.35|4741.35|4764.79|4764.79|4740.09|4740.09|0
1744020000000|2025-04-07 10:00:00|4741.48|4741.48|4770.23|4770.23|4783.73|4783.73|4741.48|4741.48|0
1744020300000|2025-04-07 10:05:00|4769.64|4769.64|4783.77|4783.77|4791.03|4791.03|4766.83|4766.83|0
1744020600000|2025-04-07 10:10:00|4783.5|4783.5|4792.01|4792.01|4801.94|4801.94|4783.37|4783.37|0
1744020900000|2025-04-07 10:15:00|4791.55|4791.55|4804.14|4804.14|4814.21|4814.21|4791.55|4791.55|0
1744021200000|2025-04-07 10:20:00|4804.27|4804.27|4816.35|4816.35|4820.91|4820.91|4798.64|4798.64|0
1744021500000|2025-04-07 10:25:00|4815.37|4815.37|4792.82|4792.82|4815.45|4815.45|4791.32|4791.32|0
1744021800000|2025-04-07 10:30:00|4791.84|4791.84|4797.69|4797.69|4801.71|4801.71|4788.02|4788.02|0
1744022100000|2025-04-07 10:35:00|4795.31|4795.31|4826.11|4826.11|4826.11|4826.11|4793.99|4793.99|0
1744022400000|2025-04-07 10:40:00|4825.88|4825.88|4843.88|4843.88|4847.45|4847.45|4823.18|4823.18|0
1744022700000|2025-04-07 10:45:00|4843.75|4843.75|4833.96|4833.96|4849.19|4849.19|4832.79|4832.79|0
1744023000000|2025-04-07 10:50:00|4834.09|4834.09|4818.03|4818.03|4838.18|4838.18|4810.79|4810.79|0
1744023300000|2025-04-07 10:55:00|4818.36|4818.36|4807.5|4807.5|4818.36|4818.36|4806.35|4806.35|0
1744023600000|2025-04-07 11:00:00|4807.45|4807.45|4826.66|4826.66|4826.79|4826.79|4799.45|4799.45|0
1744023900000|2025-04-07 11:05:00|4826.92|4826.92|4837.39|4837.39|4841.53|4841.53|4822.23|4822.23|0
1744024200000|2025-04-07 11:10:00|4837.52|4837.52|4819.53|4819.53|4837.52|4837.52|4818.2|4818.2|0
1744024500000|2025-04-07 11:15:00|4818.55|4818.55|4812.67|4812.67|4822.67|4822.67|4810.31|4810.31|0
1744024800000|2025-04-07 11:20:00|4812.8|4812.8|4815.36|4815.36|4824.85|4824.85|4812.8|4812.8|0
1744025100000|2025-04-07 11:25:00|4815.39|4815.39|4805.39|4805.39|4818.37|4818.37|4805.39|4805.39|0
1744025400000|2025-04-07 11:30:00|4804.4|4804.4|4783.46|4783.46|4804.4|4804.4|4779.99|4779.99|0
1744025700000|2025-04-07 11:35:00|4783.59|4783.59|4778.32|4778.32|4783.59|4783.59|4767.64|4767.64|0
1744026000000|2025-04-07 11:40:00|4777.17|4777.17|4781.29|4781.29|4788.4|4788.4|4775.4|4775.4|0
1744026300000|2025-04-07 11:45:00|4780.97|4780.97|4766.56|4766.56|4782.04|4782.04|4765.53|4765.53|0
1744026600000|2025-04-07 11:50:00|4766.82|4766.82|4762.45|4762.45|4778.81|4778.81|4754.96|4754.96|0
1744026900000|2025-04-07 11:55:00|4762.59|4762.59|4764.94|4764.94|4778.36|4778.36|4762.59|4762.59|0
1744027200000|2025-04-07 12:00:00|4765.07|4765.07|4776.85|4776.85|4784.76|4784.76|4763.18|4763.18|0
1744027500000|2025-04-07 12:05:00|4776.71|4776.71|4765.55|4765.55|4784.86|4784.86|4765.55|4765.55|0
1744027800000|2025-04-07 12:10:00|4765.15|4765.15|4760.79|4760.79|4766.13|4766.13|4752.44|4752.44|0
1744028100000|2025-04-07 12:15:00|4760.66|4760.66|4766.68|4766.68|4771.53|4771.53|4759.02|4759.02|0
1744028400000|2025-04-07 12:20:00|4765.81|4765.81|4787.86|4787.86|4789.04|4789.04|4757.15|4757.15|0
1744028700000|2025-04-07 12:25:00|4788.81|4788.81|4807.76|4807.76|4812.25|4812.25|4784.07|4784.07|0
1744029000000|2025-04-07 12:30:00|4808.57|4808.57|4792.25|4792.25|4811.22|4811.22|4775.91|4775.91|0
1744029300000|2025-04-07 12:35:00|4792.91|4792.91|4783.22|4783.22|4797|4797|4780.89|4780.89|0
1744029600000|2025-04-07 12:40:00|4782.23|4782.23|4786.91|4786.91|4794.76|4794.76|4778.2|4778.2|0
1744029900000|2025-04-07 12:45:00|4786.69|4786.69|4802.04|4802.04|4820.24|4820.24|4776.52|4776.52|0
1744030200000|2025-04-07 12:50:00|4802.64|4802.64|4816.07|4816.07|4822.85|4822.85|4802.63|4802.63|0
1744030500000|2025-04-07 12:55:00|4816.69|4816.69|4821.83|4821.83|4830.52|4830.52|4815.64|4815.64|0
1744030800000|2025-04-07 13:00:00|4822.73|4822.73|4813.04|4813.04|4822.73|4822.73|4811.24|4811.24|0
1744031100000|2025-04-07 13:05:00|4812.77|4812.77|4801.27|4801.27|4817.58|4817.58|4799.54|4799.54|0
1744031400000|2025-04-07 13:10:00|4800.29|4800.29|4808.84|4808.84|4808.94|4808.94|4794.6|4794.6|0
1744031700000|2025-04-07 13:15:00|4808.72|4808.72|4792.9|4792.9|4809.63|4809.63|4790.2|4790.2|0
1744032000000|2025-04-07 13:20:00|4792.97|4792.97|4786.1|4786.1|4805.48|4805.48|4785.87|4785.87|0
1744032300000|2025-04-07 13:25:00|4785.77|4785.77|4769.21|4769.21|4786.53|4786.53|4767.63|4767.63|0
1744032600000|2025-04-07 13:30:00|4769.8|4769.8|4753.85|4753.85|4779.3|4779.3|4752.64|4752.64|0
1744032900000|2025-04-07 13:35:00|4754.5|4754.5|4757.91|4757.91|4759.77|4759.77|4745.82|4745.82|0
1744033200000|2025-04-07 13:40:00|4758.58|4758.58|4745.29|4745.29|4764.79|4764.79|4738.81|4738.81|0
1744033500000|2025-04-07 13:45:00|4745.7|4745.7|4796.62|4796.62|4802.18|4802.18|4745.56|4745.56|0
1744033800000|2025-04-07 13:50:00|4796.13|4796.13|4815.59|4815.59|4827.92|4827.92|4796.13|4796.13|0
1744034100000|2025-04-07 13:55:00|4814.93|4814.93|4827.21|4827.21|4835.92|4835.92|4812.41|4812.41|0
1744034400000|2025-04-07 14:00:00|4827.48|4827.48|4826.29|4826.29|4840.02|4840.02|4822.44|4822.44|0
1744034700000|2025-04-07 14:05:00|4825.92|4825.92|4825.13|4825.13|4838.87|4838.87|4816.81|4816.81|0
1744035000000|2025-04-07 14:10:00|4825|4825|4949.97|4949.97|4957.19|4957.19|4824.6|4824.6|0
1744035300000|2025-04-07 14:15:00|4947.03|4947.03|4952.66|4952.66|5007.04|5007.04|4945.11|4945.11|0
1744035600000|2025-04-07 14:20:00|4952.99|4952.99|4883.31|4883.31|4963.87|4963.87|4867.35|4867.35|0
1744035900000|2025-04-07 14:25:00|4884.43|4884.43|4829.98|4829.98|4888.47|4888.47|4824.56|4824.56|0
1744036200000|2025-04-07 14:30:00|4830.96|4830.96|4868.22|4868.22|4892.83|4892.83|4830.96|4830.96|0
1744036500000|2025-04-07 14:35:00|4868.88|4868.88|4827.55|4827.55|4874.53|4874.53|4823.47|4823.47|0
1744036800000|2025-04-07 14:40:00|4827.02|4827.02|4843.79|4843.79|4846.18|4846.18|4823.46|4823.46|0
1744037100000|2025-04-07 14:45:00|4842.81|4842.81|4860.11|4860.11|4866.37|4866.37|4839.23|4839.23|0
1744037400000|2025-04-07 14:50:00|4860.82|4860.82|4919.39|4919.39|4920.8|4920.8|4857.88|4857.88|0
1744037700000|2025-04-07 14:55:00|4919.71|4919.71|4912.8|4912.8|4929.59|4929.59|4898.69|4898.69|0
1744038000000|2025-04-07 15:00:00|4912.94|4912.94|4907.56|4907.56|4924.18|4924.18|4904.11|4904.11|0
1744038300000|2025-04-07 15:05:00|4907.83|4907.83|4865.73|4865.73|4910.67|4910.67|4864.39|4864.39|0
1744038600000|2025-04-07 15:10:00|4865.62|4865.62|4826.41|4826.41|4870.31|4870.31|4808.73|4808.73|0
1744038900000|2025-04-07 15:15:00|4825.96|4825.96|4812.6|4812.6|4826.11|4826.11|4796.89|4796.89|0
1744039200000|2025-04-07 15:20:00|4808.74|4808.74|4805.5|4805.5|4822.8|4822.8|4805.5|4805.5|0
1744039500000|2025-04-07 15:25:00|4804.85|4804.85|4771.68|4771.68|4808.41|4808.41|4765.78|4765.78|0
1744096500000|2025-04-08 07:15:00|4805.5|4805.5|4793.84|4793.84|4820.59|4820.59|4792.71|4792.71|0
1744096800000|2025-04-08 07:20:00|4793.98|4793.98|4831.05|4831.05|4831.18|4831.18|4793.41|4793.41|0
1744097100000|2025-04-08 07:25:00|4830.39|4830.39|4827.19|4827.19|4844.82|4844.82|4820.64|4820.64|0
1744097400000|2025-04-08 07:30:00|4827.85|4827.85|4808.7|4808.7|4828.4|4828.4|4799.87|4799.87|0
1744097700000|2025-04-08 07:35:00|4808.38|4808.38|4786.41|4786.41|4809.36|4809.36|4785.97|4785.97|0
1744098000000|2025-04-08 07:40:00|4785.78|4785.78|4787|4787|4795.1|4795.1|4775.19|4775.19|0
1744098300000|2025-04-08 07:45:00|4787.32|4787.32|4783.42|4783.42|4793.28|4793.28|4780.02|4780.02|0
1744098600000|2025-04-08 07:50:00|4782.97|4782.97|4802.98|4802.98|4805.45|4805.45|4779.33|4779.33|0
1744098900000|2025-04-08 07:55:00|4803.38|4803.38|4814.04|4814.04|4823.89|4823.89|4798.66|4798.66|0
1744099200000|2025-04-08 08:00:00|4813.06|4813.06|4797.54|4797.54|4813.28|4813.28|4796.69|4796.69|0
1744099500000|2025-04-08 08:05:00|4797.4|4797.4|4802.54|4802.54|4808.62|4808.62|4786.01|4786.01|0
1744099800000|2025-04-08 08:10:00|4803.85|4803.85|4802.56|4802.56|4811.59|4811.59|4792.67|4792.67|0
1744100100000|2025-04-08 08:15:00|4801.91|4801.91|4804.31|4804.31|4817.2|4817.2|4796.66|4796.66|0
1744100400000|2025-04-08 08:20:00|4804.58|4804.58|4796.6|4796.6|4815.78|4815.78|4795.63|4795.63|0
1744100700000|2025-04-08 08:25:00|4796.93|4796.93|4794.5|4794.5|4799.58|4799.58|4787.06|4787.06|0
1744101000000|2025-04-08 08:30:00|4793.85|4793.85|4808.3|4808.3|4808.3|4808.3|4792.67|4792.67|0
1744101300000|2025-04-08 08:35:00|4808.05|4808.05|4828.1|4828.1|4829.18|4829.18|4806.58|4806.58|0
1744101600000|2025-04-08 08:40:00|4828.55|4828.55|4837.31|4837.31|4837.83|4837.83|4828.55|4828.55|0
1744101900000|2025-04-08 08:45:00|4837.04|4837.04|4837.79|4837.79|4845.39|4845.39|4832.11|4832.11|0
1744102200000|2025-04-08 08:50:00|4837.92|4837.92|4832.35|4832.35|4838.34|4838.34|4825.15|4825.15|0
1744102500000|2025-04-08 08:55:00|4832.34|4832.34|4833.96|4833.96|4836.64|4836.64|4824.69|4824.69|0
1744102800000|2025-04-08 09:00:00|4834.16|4834.16|4834.89|4834.89|4840.45|4840.45|4832.4|4832.4|0
1744103100000|2025-04-08 09:05:00|4835.04|4835.04|4850.81|4850.81|4850.81|4850.81|4831.7|4831.7|0
1744103400000|2025-04-08 09:10:00|4851.26|4851.26|4848.44|4848.44|4855.11|4855.11|4844.73|4844.73|0
1744103700000|2025-04-08 09:15:00|4848.04|4848.04|4839.24|4839.24|4848.6|4848.6|4838.94|4838.94|0
1744104000000|2025-04-08 09:20:00|4839.37|4839.37|4832.27|4832.27|4840.19|4840.19|4829.94|4829.94|0
1744104300000|2025-04-08 09:25:00|4832.13|4832.13|4824.81|4824.81|4832.79|4832.79|4819.96|4819.96|0
1744104600000|2025-04-08 09:30:00|4825.48|4825.48|4826.18|4826.18|4829.58|4829.58|4823.86|4823.86|0
1744104900000|2025-04-08 09:35:00|4825.9|4825.9|4821.86|4821.86|4828.82|4828.82|4817.87|4817.87|0
1744105200000|2025-04-08 09:40:00|4820.83|4820.83|4831.11|4831.11|4834.6|4834.6|4819.83|4819.83|0
1744105500000|2025-04-08 09:45:00|4830.7|4830.7|4809.29|4809.29|4830.7|4830.7|4808.22|4808.22|0
1744105800000|2025-04-08 09:50:00|4808.64|4808.64|4796.85|4796.85|4810.5|4810.5|4796.85|4796.85|0
1744106100000|2025-04-08 09:55:00|4796.52|4796.52|4796.4|4796.4|4798.63|4798.63|4791.72|4791.72|0
1744106400000|2025-04-08 10:00:00|4796.73|4796.73|4806.05|4806.05|4806.05|4806.05|4782.19|4782.19|0
1744106700000|2025-04-08 10:05:00|4806.38|4806.38|4804.9|4804.9|4807.42|4807.42|4798.76|4798.76|0
1744107000000|2025-04-08 10:10:00|4805.03|4805.03|4793.56|4793.56|4805.03|4805.03|4790.45|4790.45|0
1744107300000|2025-04-08 10:15:00|4795.74|4795.74|4802.5|4802.5|4804.39|4804.39|4791.55|4791.55|0
1744107600000|2025-04-08 10:20:00|4803.48|4803.48|4801.86|4801.86|4805.6|4805.6|4793.61|4793.61|0
1744107900000|2025-04-08 10:25:00|4802.18|4802.18|4802.96|4802.96|4804.02|4804.02|4797.82|4797.82|0
1744108200000|2025-04-08 10:30:00|4802.83|4802.83|4800.85|4800.85|4805.05|4805.05|4797.08|4797.08|0
1744108500000|2025-04-08 10:35:00|4800.87|4800.87|4804.29|4804.29|4808.98|4808.98|4800.24|4800.24|0
1744108800000|2025-04-08 10:40:00|4804.62|4804.62|4809.97|4809.97|4813.91|4813.91|4803.12|4803.12|0
1744109100000|2025-04-08 10:45:00|4809.05|4809.05|4815.74|4815.74|4818.18|4818.18|4805.64|4805.64|0
1744109400000|2025-04-08 10:50:00|4815.09|4815.09|4825.65|4825.65|4825.65|4825.65|4804.71|4804.71|0
1744109700000|2025-04-08 10:55:00|4826.63|4826.63|4819.58|4819.58|4829.86|4829.86|4819.18|4819.18|0
1744110000000|2025-04-08 11:00:00|4820.11|4820.11|4818.23|4818.23|4826.5|4826.5|4816.12|4816.12|0
1744110300000|2025-04-08 11:05:00|4817.03|4817.03|4812.34|4812.34|4817.85|4817.85|4812.34|4812.34|0
1744110600000|2025-04-08 11:10:00|4812.29|4812.29|4808.89|4808.89|4816.18|4816.18|4802.05|4802.05|0
1744110900000|2025-04-08 11:15:00|4808.46|4808.46|4815.62|4815.62|4826.56|4826.56|4805.12|4805.12|0
1744111200000|2025-04-08 11:20:00|4816.3|4816.3|4824.37|4824.37|4826.38|4826.38|4816.3|4816.3|0
1744111500000|2025-04-08 11:25:00|4824.23|4824.23|4829.47|4829.47|4829.47|4829.47|4821.45|4821.45|0
1744111800000|2025-04-08 11:30:00|4829.49|4829.49|4836.99|4836.99|4840.65|4840.65|4823.74|4823.74|0
1744112100000|2025-04-08 11:35:00|4836.33|4836.33|4846.51|4846.51|4849.35|4849.35|4836.33|4836.33|0
1744112400000|2025-04-08 11:40:00|4847.17|4847.17|4857.14|4857.14|4857.14|4857.14|4842.91|4842.91|0
1744112700000|2025-04-08 11:45:00|4857.28|4857.28|4866.71|4866.71|4869.7|4869.7|4854|4854|0
1744113000000|2025-04-08 11:50:00|4866.49|4866.49|4872.34|4872.34|4878.5|4878.5|4862.96|4862.96|0
1744113300000|2025-04-08 11:55:00|4872.2|4872.2|4872.79|4872.79|4875.19|4875.19|4868.08|4868.08|0
1744113600000|2025-04-08 12:00:00|4872.52|4872.52|4863.39|4863.39|4876.96|4876.96|4862.93|4862.93|0
1744113900000|2025-04-08 12:05:00|4862.74|4862.74|4865.83|4865.83|4866.68|4866.68|4855.3|4855.3|0
1744114200000|2025-04-08 12:10:00|4865.7|4865.7|4872.2|4872.2|4877.03|4877.03|4863.73|4863.73|0
1744114500000|2025-04-08 12:15:00|4871.87|4871.87|4879.65|4879.65|4880.62|4880.62|4870.98|4870.98|0
1744114800000|2025-04-08 12:20:00|4878.85|4878.85|4863.56|4863.56|4879.56|4879.56|4861.56|4861.56|0
1744115100000|2025-04-08 12:25:00|4863.83|4863.83|4872.06|4872.06|4873.04|4873.04|4853.72|4853.72|0
1744115400000|2025-04-08 12:30:00|4871.66|4871.66|4867.7|4867.7|4875.87|4875.87|4862.73|4862.73|0
1744115700000|2025-04-08 12:35:00|4868.81|4868.81|4861.53|4861.53|4871.4|4871.4|4860.58|4860.58|0
1744116000000|2025-04-08 12:40:00|4861.46|4861.46|4862.96|4862.96|4872.47|4872.47|4858.48|4858.48|0
1744116300000|2025-04-08 12:45:00|4863.62|4863.62|4868.1|4868.1|4874.34|4874.34|4861.68|4861.68|0
1744116600000|2025-04-08 12:50:00|4868.08|4868.08|4877.36|4877.36|4877.36|4877.36|4862.7|4862.7|0
1744116900000|2025-04-08 12:55:00|4877.03|4877.03|4886.82|4886.82|4892.03|4892.03|4877.03|4877.03|0
1744117200000|2025-04-08 13:00:00|4886.6|4886.6|4880.32|4880.32|4886.6|4886.6|4876.35|4876.35|0
1744117500000|2025-04-08 13:05:00|4880.65|4880.65|4884.14|4884.14|4887.73|4887.73|4869.88|4869.88|0
1744117800000|2025-04-08 13:10:00|4884|4884|4897.36|4897.36|4911.85|4911.85|4884|4884|0
1744118100000|2025-04-08 13:15:00|4897.49|4897.49|4890.75|4890.75|4897.74|4897.74|4887.79|4887.79|0
1744118400000|2025-04-08 13:20:00|4890.73|4890.73|4884.94|4884.94|4895.72|4895.72|4884.81|4884.81|0
1744118700000|2025-04-08 13:25:00|4887.83|4887.83|4902.53|4902.53|4902.53|4902.53|4887.32|4887.32|0
1744119000000|2025-04-08 13:30:00|4902.2|4902.2|4929.48|4929.48|4934.78|4934.78|4901.88|4901.88|0
1744119300000|2025-04-08 13:35:00|4929.15|4929.15|4912.26|4912.26|4929.15|4929.15|4908.77|4908.77|0
1744119600000|2025-04-08 13:40:00|4912.59|4912.59|4915.84|4915.84|4920.51|4920.51|4898.54|4898.54|0
1744119900000|2025-04-08 13:45:00|4915.71|4915.71|4905.66|4905.66|4919.89|4919.89|4898.15|4898.15|0
1744120200000|2025-04-08 13:50:00|4903.54|4903.54|4906.48|4906.48|4914.79|4914.79|4894.14|4894.14|0
1744120500000|2025-04-08 13:55:00|4905.36|4905.36|4915.62|4915.62|4924.7|4924.7|4904.5|4904.5|0
1744120800000|2025-04-08 14:00:00|4915.77|4915.77|4925.09|4925.09|4930.51|4930.51|4912.43|4912.43|0
1744121100000|2025-04-08 14:05:00|4925.49|4925.49|4925.05|4925.05|4934.19|4934.19|4915.89|4915.89|0
1744121400000|2025-04-08 14:10:00|4926.49|4926.49|4926.29|4926.29|4929.86|4929.86|4915.15|4915.15|0
1744121700000|2025-04-08 14:15:00|4925.63|4925.63|4923.97|4923.97|4931.44|4931.44|4921.64|4921.64|0
1744122000000|2025-04-08 14:20:00|4923.31|4923.31|4928.71|4928.71|4934.89|4934.89|4922.17|4922.17|0
1744122300000|2025-04-08 14:25:00|4928.97|4928.97|4934.58|4934.58|4942.01|4942.01|4927.11|4927.11|0
1744122600000|2025-04-08 14:30:00|4933.57|4933.57|4936.34|4936.34|4937.84|4937.84|4921.12|4921.12|0
1744122900000|2025-04-08 14:35:00|4937.32|4937.32|4931.5|4931.5|4939.35|4939.35|4925.65|4925.65|0
1744123200000|2025-04-08 14:40:00|4931.9|4931.9|4911.26|4911.26|4936.2|4936.2|4911.26|4911.26|0
1744123500000|2025-04-08 14:45:00|4911.92|4911.92|4893.33|4893.33|4913.16|4913.16|4890|4890|0
1744123800000|2025-04-08 14:50:00|4893.46|4893.46|4882.09|4882.09|4894.87|4894.87|4880.81|4880.81|0
1744124100000|2025-04-08 14:55:00|4882.32|4882.32|4863.49|4863.49|4884.18|4884.18|4863.49|4863.49|0
1744124400000|2025-04-08 15:00:00|4863.23|4863.23|4874.69|4874.69|4881.52|4881.52|4863.23|4863.23|0
1744124700000|2025-04-08 15:05:00|4874.55|4874.55|4871.12|4871.12|4878.63|4878.63|4868.08|4868.08|0
1744125000000|2025-04-08 15:10:00|4871.52|4871.52|4849.02|4849.02|4873.79|4873.79|4847.15|4847.15|0
1744125300000|2025-04-08 15:15:00|4848.75|4848.75|4850.63|4850.63|4850.63|4850.63|4839.28|4839.28|0
1744125600000|2025-04-08 15:20:00|4850.68|4850.68|4845.58|4845.58|4856.13|4856.13|4840.92|4840.92|0
1744125900000|2025-04-08 15:25:00|4845.63|4845.63|4843.29|4843.29|4852.33|4852.33|4841.53|4841.53|0
1744182900000|2025-04-09 07:15:00|4754.61|4754.61|4748.1|4748.1|4765.02|4765.02|4746.7|4746.7|0
1744183200000|2025-04-09 07:20:00|4747.57|4747.57|4741.79|4741.79|4747.57|4747.57|4731.21|4731.21|0
1744183500000|2025-04-09 07:25:00|4741|4741|4748.49|4748.49|4753.27|4753.27|4738.83|4738.83|0
1744183800000|2025-04-09 07:30:00|4748.16|4748.16|4759.06|4759.06|4759.46|4759.46|4733.59|4733.59|0
1744184100000|2025-04-09 07:35:00|4758.84|4758.84|4770.85|4770.85|4778.16|4778.16|4755.63|4755.63|0
1744184400000|2025-04-09 07:40:00|4770.19|4770.19|4772.06|4772.06|4784.11|4784.11|4762.97|4762.97|0
1744184700000|2025-04-09 07:45:00|4771.98|4771.98|4775.21|4775.21|4775.35|4775.35|4765.09|4765.09|0
1744185000000|2025-04-09 07:50:00|4775.34|4775.34|4773.73|4773.73|4779.26|4779.26|4768.67|4768.67|0
1744185300000|2025-04-09 07:55:00|4772.68|4772.68|4777.6|4777.6|4783.1|4783.1|4772.39|4772.39|0
1744185600000|2025-04-09 08:00:00|4778.26|4778.26|4767.57|4767.57|4787.01|4787.01|4765.47|4765.47|0
1744185900000|2025-04-09 08:05:00|4767.28|4767.28|4748.14|4748.14|4767.28|4767.28|4747.74|4747.74|0
1744186200000|2025-04-09 08:10:00|4748.01|4748.01|4731.4|4731.4|4748.67|4748.67|4729.33|4729.33|0
1744186500000|2025-04-09 08:15:00|4731.54|4731.54|4730.62|4730.62|4739.97|4739.97|4730.27|4730.27|0
1744186800000|2025-04-09 08:20:00|4730.52|4730.52|4724.77|4724.77|4732.08|4732.08|4722.28|4722.28|0
1744187100000|2025-04-09 08:25:00|4725.43|4725.43|4712.71|4712.71|4731.54|4731.54|4708.87|4708.87|0
1744187400000|2025-04-09 08:30:00|4712.38|4712.38|4707.63|4707.63|4713|4713|4696.27|4696.27|0
1744187700000|2025-04-09 08:35:00|4707.3|4707.3|4713.13|4713.13|4716.26|4716.26|4706.16|4706.16|0
1744188000000|2025-04-09 08:40:00|4713.4|4713.4|4732.41|4732.41|4732.41|4732.41|4712.61|4712.61|0
1744188300000|2025-04-09 08:45:00|4732.82|4732.82|4726.53|4726.53|4733.49|4733.49|4720.73|4720.73|0
1744188600000|2025-04-09 08:50:00|4726.31|4726.31|4729.52|4729.52|4732.41|4732.41|4722.84|4722.84|0
1744188900000|2025-04-09 08:55:00|4729.74|4729.74|4741.44|4741.44|4743.39|4743.39|4729.52|4729.52|0
1744189200000|2025-04-09 09:00:00|4741.77|4741.77|4734.47|4734.47|4743.88|4743.88|4734.18|4734.18|0
1744189500000|2025-04-09 09:05:00|4734.14|4734.14|4743.77|4743.77|4743.77|4743.77|4732.04|4732.04|0
1744189800000|2025-04-09 09:10:00|4744.04|4744.04|4762.3|4762.3|4763.33|4763.33|4744.04|4744.04|0
1744190100000|2025-04-09 09:15:00|4761.98|4761.98|4757.66|4757.66|4765.55|4765.55|4755.13|4755.13|0
1744190400000|2025-04-09 09:20:00|4757.89|4757.89|4756.75|4756.75|4760.77|4760.77|4755.55|4755.55|0
1744190700000|2025-04-09 09:25:00|4756.09|4756.09|4746.45|4746.45|4756.09|4756.09|4743.62|4743.62|0
1744191000000|2025-04-09 09:30:00|4746.68|4746.68|4748.37|4748.37|4752.53|4752.53|4744.34|4744.34|0
1744191300000|2025-04-09 09:35:00|4748.45|4748.45|4741.03|4741.03|4749.19|4749.19|4740.7|4740.7|0
1744191600000|2025-04-09 09:40:00|4741.3|4741.3|4733.1|4733.1|4741.61|4741.61|4730.23|4730.23|0
1744191900000|2025-04-09 09:45:00|4733.75|4733.75|4731.93|4731.93|4734.56|4734.56|4729.91|4729.91|0
1744192200000|2025-04-09 09:50:00|4731.6|4731.6|4731.03|4731.03|4737.95|4737.95|4729.73|4729.73|0
1744192500000|2025-04-09 09:55:00|4730.89|4730.89|4724.81|4724.81|4736.46|4736.46|4724.81|4724.81|0
1744192800000|2025-04-09 10:00:00|4724.85|4724.85|4717.73|4717.73|4725|4725|4716.94|4716.94|0
1744193100000|2025-04-09 10:05:00|4717.4|4717.4|4710.89|4710.89|4717.4|4717.4|4708.19|4708.19|0
1744193400000|2025-04-09 10:10:00|4711.21|4711.21|4716.61|4716.61|4717.57|4717.57|4707.21|4707.21|0
1744193700000|2025-04-09 10:15:00|4716.48|4716.48|4709.96|4709.96|4723.99|4723.99|4709.96|4709.96|0
1744194000000|2025-04-09 10:20:00|4709.89|4709.89|4709.45|4709.45|4713.08|4713.08|4707.17|4707.17|0
1744194300000|2025-04-09 10:25:00|4709.22|4709.22|4715.26|4715.26|4718.69|4718.69|4708.54|4708.54|0
1744194600000|2025-04-09 10:30:00|4715.49|4715.49|4709|4709|4719.63|4719.63|4707.07|4707.07|0
1744194900000|2025-04-09 10:35:00|4710.33|4710.33|4704.64|4704.64|4711.72|4711.72|4700.11|4700.11|0
1744195200000|2025-04-09 10:40:00|4705.62|4705.62|4709.74|4709.74|4720.59|4720.59|4705.5|4705.5|0
1744195500000|2025-04-09 10:45:00|4709.88|4709.88|4718.31|4718.31|4720.58|4720.58|4709.41|4709.41|0
1744195800000|2025-04-09 10:50:00|4718.08|4718.08|4732.52|4732.52|4732.94|4732.94|4718.08|4718.08|0
1744196100000|2025-04-09 10:55:00|4732.19|4732.19|4715.87|4715.87|4737.74|4737.74|4713.39|4713.39|0
1744196400000|2025-04-09 11:00:00|4715.51|4715.51|4664.69|4664.69|4716.72|4716.72|4652.94|4652.94|0
1744196700000|2025-04-09 11:05:00|4664.58|4664.58|4655.98|4655.98|4681.36|4681.36|4655.28|4655.28|0
1744197000000|2025-04-09 11:10:00|4655.66|4655.66|4665.13|4665.13|4671.68|4671.68|4655.66|4655.66|0
1744197300000|2025-04-09 11:15:00|4665.81|4665.81|4668.83|4668.83|4683.49|4683.49|4665.01|4665.01|0
1744197600000|2025-04-09 11:20:00|4670.46|4670.46|4658.92|4658.92|4670.69|4670.69|4653.58|4653.58|0
1744197900000|2025-04-09 11:25:00|4659.57|4659.57|4679.48|4679.48|4684.84|4684.84|4658.59|4658.59|0
1744198200000|2025-04-09 11:30:00|4679.15|4679.15|4659.01|4659.01|4682.33|4682.33|4658.5|4658.5|0
1744198500000|2025-04-09 11:35:00|4658.68|4658.68|4640.18|4640.18|4659.48|4659.48|4639.85|4639.85|0
1744198800000|2025-04-09 11:40:00|4639.37|4639.37|4627.94|4627.94|4641.11|4641.11|4625.86|4625.86|0
1744199100000|2025-04-09 11:45:00|4628.4|4628.4|4656.04|4656.04|4666.3|4666.3|4623.94|4623.94|0
1744199400000|2025-04-09 11:50:00|4656.49|4656.49|4650.12|4650.12|4664.86|4664.86|4648.94|4648.94|0
1744199700000|2025-04-09 11:55:00|4650.63|4650.63|4651.53|4651.53|4656.78|4656.78|4648.12|4648.12|0
1744200000000|2025-04-09 12:00:00|4651.55|4651.55|4664.1|4664.1|4670.44|4670.44|4650.14|4650.14|0
1744200300000|2025-04-09 12:05:00|4664.59|4664.59|4660.78|4660.78|4671.94|4671.94|4657.83|4657.83|0
1744200600000|2025-04-09 12:10:00|4661.83|4661.83|4678.61|4678.61|4680.49|4680.49|4661.83|4661.83|0
1744200900000|2025-04-09 12:15:00|4678.38|4678.38|4672.74|4672.74|4682.78|4682.78|4671.47|4671.47|0
1744201200000|2025-04-09 12:20:00|4673.01|4673.01|4655.47|4655.47|4674.94|4674.94|4654.87|4654.87|0
1744201500000|2025-04-09 12:25:00|4655.6|4655.6|4648.26|4648.26|4656.21|4656.21|4648.26|4648.26|0
1744201800000|2025-04-09 12:30:00|4647.94|4647.94|4670.35|4670.35|4673.59|4673.59|4647.94|4647.94|0
1744202100000|2025-04-09 12:35:00|4670.03|4670.03|4668.23|4668.23|4677.47|4677.47|4663.8|4663.8|0
1744202400000|2025-04-09 12:40:00|4667.57|4667.57|4672.99|4672.99|4676.91|4676.91|4665.85|4665.85|0
1744202700000|2025-04-09 12:45:00|4672.33|4672.33|4681.27|4681.27|4681.73|4681.73|4671.6|4671.6|0
1744203000000|2025-04-09 12:50:00|4681.6|4681.6|4680.92|4680.92|4683.92|4683.92|4675.13|4675.13|0
1744203300000|2025-04-09 12:55:00|4681.32|4681.32|4683.99|4683.99|4689.28|4689.28|4681.04|4681.04|0
1744203600000|2025-04-09 13:00:00|4683.93|4683.93|4694.23|4694.23|4698.73|4698.73|4679.54|4679.54|0
1744203900000|2025-04-09 13:05:00|4694.09|4694.09|4699.46|4699.46|4714.42|4714.42|4691.91|4691.91|0
1744204200000|2025-04-09 13:10:00|4700.04|4700.04|4701.76|4701.76|4704.11|4704.11|4694.25|4694.25|0
1744204500000|2025-04-09 13:15:00|4702.41|4702.41|4717.17|4717.17|4718.15|4718.15|4700.93|4700.93|0
1744204800000|2025-04-09 13:20:00|4716.95|4716.95|4691.37|4691.37|4716.95|4716.95|4689.79|4689.79|0
1744205100000|2025-04-09 13:25:00|4691.51|4691.51|4684.2|4684.2|4695.19|4695.19|4684.2|4684.2|0
1744205400000|2025-04-09 13:30:00|4683.79|4683.79|4712.78|4712.78|4722.06|4722.06|4683.55|4683.55|0
1744205700000|2025-04-09 13:35:00|4712.51|4712.51|4726.94|4726.94|4727.69|4727.69|4695.56|4695.56|0
1744206000000|2025-04-09 13:40:00|4727.61|4727.61|4702.59|4702.59|4729.14|4729.14|4702.46|4702.46|0
1744206300000|2025-04-09 13:45:00|4705.24|4705.24|4706.05|4706.05|4707.63|4707.63|4688.83|4688.83|0
1744206600000|2025-04-09 13:50:00|4707.13|4707.13|4722.06|4722.06|4728.69|4728.69|4703.81|4703.81|0
1744206900000|2025-04-09 13:55:00|4722.71|4722.71|4725.02|4725.02|4733.43|4733.43|4722.09|4722.09|0
1744207200000|2025-04-09 14:00:00|4725.15|4725.15|4735.44|4735.44|4749.61|4749.61|4725.15|4725.15|0
1744207500000|2025-04-09 14:05:00|4735.67|4735.67|4719.01|4719.01|4735.67|4735.67|4707.95|4707.95|0
1744207800000|2025-04-09 14:10:00|4718.78|4718.78|4697.52|4697.52|4725.09|4725.09|4696.73|4696.73|0
1744208100000|2025-04-09 14:15:00|4698.17|4698.17|4711.7|4711.7|4712.09|4712.09|4698.17|4698.17|0
1744208400000|2025-04-09 14:20:00|4711.04|4711.04|4707.52|4707.52|4720.05|4720.05|4699.84|4699.84|0
1744208700000|2025-04-09 14:25:00|4707.53|4707.53|4701.84|4701.84|4712.84|4712.84|4691.3|4691.3|0
1744209000000|2025-04-09 14:30:00|4701.97|4701.97|4720.59|4720.59|4722.18|4722.18|4700.3|4700.3|0
1744209300000|2025-04-09 14:35:00|4721.9|4721.9|4710.36|4710.36|4721.9|4721.9|4706.36|4706.36|0
1744209600000|2025-04-09 14:40:00|4710.03|4710.03|4693.11|4693.11|4710.03|4710.03|4693.11|4693.11|0
1744209900000|2025-04-09 14:45:00|4693.98|4693.98|4683.22|4683.22|4707.1|4707.1|4682|4682|0
1744210200000|2025-04-09 14:50:00|4683.19|4683.19|4668.36|4668.36|4685.93|4685.93|4662.1|4662.1|0
1744210500000|2025-04-09 14:55:00|4668.28|4668.28|4662.13|4662.13|4672.97|4672.97|4659.25|4659.25|0
1744210800000|2025-04-09 15:00:00|4662|4662|4681.43|4681.43|4681.76|4681.76|4660.89|4660.89|0
1744211100000|2025-04-09 15:05:00|4681.21|4681.21|4689.37|4689.37|4692.36|4692.36|4679.97|4679.97|0
1744211400000|2025-04-09 15:10:00|4689.4|4689.4|4693.33|4693.33|4698.96|4698.96|4687.9|4687.9|0
1744211700000|2025-04-09 15:15:00|4693.66|4693.66|4696.42|4696.42|4701.53|4701.53|4688.15|4688.15|0
1744212000000|2025-04-09 15:20:00|4696.35|4696.35|4695.8|4695.8|4698.05|4698.05|4685.64|4685.64|0
1744212300000|2025-04-09 15:25:00|4695.66|4695.66|4693.04|4693.04|4697.16|4697.16|4689.21|4689.21|0
1744269300000|2025-04-10 07:15:00|5085.41|5085.41|5079.85|5079.85|5090.38|5090.38|5059.95|5059.95|0
1744269600000|2025-04-10 07:20:00|5079.77|5079.77|5102.59|5102.59|5102.74|5102.74|5071|5071|0
1744269900000|2025-04-10 07:25:00|5102.29|5102.29|5078.06|5078.06|5106.11|5106.11|5074.54|5074.54|0
1744270200000|2025-04-10 07:30:00|5079.32|5079.32|5043.52|5043.52|5080.26|5080.26|5036.29|5036.29|0
1744270500000|2025-04-10 07:35:00|5045.62|5045.62|5019.22|5019.22|5050.32|5050.32|5019.04|5019.04|0
1744270800000|2025-04-10 07:40:00|5019.44|5019.44|5060.45|5060.45|5061.46|5061.46|5019.44|5019.44|0
1744271100000|2025-04-10 07:45:00|5060.23|5060.23|5078.52|5078.52|5078.52|5078.52|5054.5|5054.5|0
1744271400000|2025-04-10 07:50:00|5078.53|5078.53|5076.58|5076.58|5078.97|5078.97|5067.9|5067.9|0
1744271700000|2025-04-10 07:55:00|5076.44|5076.44|5036.59|5036.59|5076.44|5076.44|5035.97|5035.97|0
1744272000000|2025-04-10 08:00:00|5037.24|5037.24|5017.32|5017.32|5039.58|5039.58|5015.85|5015.85|0
1744272300000|2025-04-10 08:05:00|5017.39|5017.39|5020.5|5020.5|5022.78|5022.78|5003.09|5003.09|0
1744272600000|2025-04-10 08:10:00|5020.82|5020.82|5002.61|5002.61|5024.65|5024.65|4996.76|4996.76|0
1744272900000|2025-04-10 08:15:00|5002.47|5002.47|4990|4990|5006.11|5006.11|4981.5|4981.5|0
1744273200000|2025-04-10 08:20:00|4990.33|4990.33|4977.9|4977.9|4996.95|4996.95|4977.71|4977.71|0
1744273500000|2025-04-10 08:25:00|4978.43|4978.43|4994.08|4994.08|4995.32|4995.32|4978.43|4978.43|0
1744273800000|2025-04-10 08:30:00|4993.81|4993.81|4985.44|4985.44|4993.81|4993.81|4976.32|4976.32|0
1744274100000|2025-04-10 08:35:00|4985.49|4985.49|4972.39|4972.39|4987.05|4987.05|4964.23|4964.23|0
1744274400000|2025-04-10 08:40:00|4972.52|4972.52|5009.52|5009.52|5009.52|5009.52|4972.52|4972.52|0
1744274700000|2025-04-10 08:45:00|5009.25|5009.25|5015.27|5015.27|5020.66|5020.66|5007.57|5007.57|0
1744275000000|2025-04-10 08:50:00|5014.71|5014.71|5007.89|5007.89|5018.43|5018.43|5007.19|5007.19|0
1744275300000|2025-04-10 08:55:00|5007.96|5007.96|4998.52|4998.52|5007.96|5007.96|4994.24|4994.24|0
1744275600000|2025-04-10 09:00:00|4998.45|4998.45|4990.57|4990.57|4998.47|4998.47|4983.67|4983.67|0
1744275900000|2025-04-10 09:05:00|4991.56|4991.56|4984.99|4984.99|4994.57|4994.57|4982.45|4982.45|0
1744276200000|2025-04-10 09:10:00|4984.84|4984.84|4988.74|4988.74|4989.6|4989.6|4981.43|4981.43|0
1744276500000|2025-04-10 09:15:00|4988.61|4988.61|4978.85|4978.85|4989.05|4989.05|4975.06|4975.06|0
1744276800000|2025-04-10 09:20:00|4979.24|4979.24|5000.42|5000.42|5001.68|5001.68|4979.24|4979.24|0
1744277100000|2025-04-10 09:25:00|5000.33|5000.33|4982.08|4982.08|5000.42|5000.42|4980.92|4980.92|0
1744277400000|2025-04-10 09:30:00|4981.28|4981.28|4994.28|4994.28|4994.98|4994.98|4978.9|4978.9|0
1744277700000|2025-04-10 09:35:00|4994.61|4994.61|4984.45|4984.45|4997.94|4997.94|4983.53|4983.53|0
1744278000000|2025-04-10 09:40:00|4984.43|4984.43|4965.29|4965.29|4986.42|4986.42|4964.69|4964.69|0
1744278300000|2025-04-10 09:45:00|4965.06|4965.06|4969.64|4969.64|4973.93|4973.93|4965.06|4965.06|0
1744278600000|2025-04-10 09:50:00|4969.37|4969.37|4974.46|4974.46|4975.25|4975.25|4964.45|4964.45|0
1744278900000|2025-04-10 09:55:00|4975.11|4975.11|4975.19|4975.19|4988.22|4988.22|4974.23|4974.23|0
1744279200000|2025-04-10 10:00:00|4974.93|4974.93|4978.41|4978.41|4978.59|4978.59|4970.58|4970.58|0
1744279500000|2025-04-10 10:05:00|4978.63|4978.63|4990.62|4990.62|4992.62|4992.62|4978.63|4978.63|0
1744279800000|2025-04-10 10:10:00|4990.35|4990.35|5006.98|5006.98|5006.98|5006.98|4990.35|4990.35|0
1744280100000|2025-04-10 10:15:00|5006.65|5006.65|5013.4|5013.4|5016.81|5016.81|5006.31|5006.31|0
1744280400000|2025-04-10 10:20:00|5013.08|5013.08|5009.34|5009.34|5013.08|5013.08|5002.76|5002.76|0
1744280700000|2025-04-10 10:25:00|5008.89|5008.89|5005.61|5005.61|5009.2|5009.2|5000.35|5000.35|0
1744281000000|2025-04-10 10:30:00|5005.47|5005.47|5011.58|5011.58|5018.38|5018.38|5005.25|5005.25|0
1744281300000|2025-04-10 10:35:00|5011.98|5011.98|5012.66|5012.66|5017.62|5017.62|5004.23|5004.23|0
1744281600000|2025-04-10 10:40:00|5012.59|5012.59|5010.75|5010.75|5019.59|5019.59|5009.52|5009.52|0
1744281900000|2025-04-10 10:45:00|5010.9|5010.9|5013.65|5013.65|5014.67|5014.67|5007.15|5007.15|0
1744282200000|2025-04-10 10:50:00|5013.32|5013.32|5001.08|5001.08|5014.78|5014.78|5001.08|5001.08|0
1744282500000|2025-04-10 10:55:00|5001.3|5001.3|4998.38|4998.38|5002.69|5002.69|4997.07|4997.07|0
1744282800000|2025-04-10 11:00:00|4998.06|4998.06|5002.97|5002.97|5005.58|5005.58|4997.56|4997.56|0
1744283100000|2025-04-10 11:05:00|5002.64|5002.64|4992.27|4992.27|5003.31|5003.31|4989.56|4989.56|0
1744283400000|2025-04-10 11:10:00|4992.14|4992.14|4995.22|4995.22|4999.34|4999.34|4991.02|4991.02|0
1744283700000|2025-04-10 11:15:00|4995.36|4995.36|4997.83|4997.83|5000.62|5000.62|4994.35|4994.35|0
1744284000000|2025-04-10 11:20:00|4997.78|4997.78|5000.15|5000.15|5003.68|5003.68|4997.78|4997.78|0
1744284300000|2025-04-10 11:25:00|5000.38|5000.38|4981.67|4981.67|5000.38|5000.38|4981.67|4981.67|0
1744284600000|2025-04-10 11:30:00|4981.81|4981.81|4984.17|4984.17|4984.54|4984.54|4970.81|4970.81|0
1744284900000|2025-04-10 11:35:00|4984.44|4984.44|4988.03|4988.03|4995.49|4995.49|4984.44|4984.44|0
1744285200000|2025-04-10 11:40:00|4988.1|4988.1|4981.16|4981.16|4989.13|4989.13|4980.37|4980.37|0
1744285500000|2025-04-10 11:45:00|4981.11|4981.11|4976.77|4976.77|4983.35|4983.35|4976.42|4976.42|0
1744285800000|2025-04-10 11:50:00|4977.76|4977.76|4971.63|4971.63|4979.6|4979.6|4971.41|4971.41|0
1744286100000|2025-04-10 11:55:00|4971.3|4971.3|4977.75|4977.75|4977.85|4977.85|4968.49|4968.49|0
1744286400000|2025-04-10 12:00:00|4980.04|4980.04|4965.18|4965.18|4980.66|4980.66|4965.18|4965.18|0
1744286700000|2025-04-10 12:05:00|4965.25|4965.25|4970.31|4970.31|4971.97|4971.97|4964.39|4964.39|0
1744287000000|2025-04-10 12:10:00|4970.58|4970.58|4969.34|4969.34|4976.87|4976.87|4967.63|4967.63|0
1744287300000|2025-04-10 12:15:00|4969.11|4969.11|4974.5|4974.5|4977.33|4977.33|4969.1|4969.1|0
1744287600000|2025-04-10 12:20:00|4974.73|4974.73|4967.07|4967.07|4974.73|4974.73|4964.6|4964.6|0
1744287900000|2025-04-10 12:25:00|4966.74|4966.74|4960.71|4960.71|4969.01|4969.01|4960.71|4960.71|0
1744288200000|2025-04-10 12:30:00|4962.02|4962.02|4967.75|4967.75|4982.37|4982.37|4961.7|4961.7|0
1744288500000|2025-04-10 12:35:00|4967.69|4967.69|4953.79|4953.79|4969.83|4969.83|4949.54|4949.54|0
1744288800000|2025-04-10 12:40:00|4953.58|4953.58|4941.43|4941.43|4954.96|4954.96|4940.97|4940.97|0
1744289100000|2025-04-10 12:45:00|4941.16|4941.16|4939.39|4939.39|4945.65|4945.65|4938.09|4938.09|0
1744289400000|2025-04-10 12:50:00|4939.43|4939.43|4942.57|4942.57|4943.7|4943.7|4934.07|4934.07|0
1744289700000|2025-04-10 12:55:00|4942.7|4942.7|4944.03|4944.03|4945.17|4945.17|4939.35|4939.35|0
1744290000000|2025-04-10 13:00:00|4944.91|4944.91|4946.75|4946.75|4951.45|4951.45|4944.65|4944.65|0
1744290300000|2025-04-10 13:05:00|4946.88|4946.88|4955|4955|4955.37|4955.37|4946.88|4946.88|0
1744290600000|2025-04-10 13:10:00|4954.67|4954.67|4956.1|4956.1|4958|4958|4951.55|4951.55|0
1744290900000|2025-04-10 13:15:00|4956.43|4956.43|4974.65|4974.65|4979.34|4979.34|4956.43|4956.43|0
1744291200000|2025-04-10 13:20:00|4974.97|4974.97|4971.8|4971.8|4980.7|4980.7|4971.52|4971.52|0
1744291500000|2025-04-10 13:25:00|4972.78|4972.78|4956.16|4956.16|4972.78|4972.78|4953.21|4953.21|0
1744291800000|2025-04-10 13:30:00|4956.69|4956.69|4942.42|4942.42|4958.08|4958.08|4933.92|4933.92|0
1744292100000|2025-04-10 13:35:00|4942.74|4942.74|4937.78|4937.78|4948.33|4948.33|4927.74|4927.74|0
1744292400000|2025-04-10 13:40:00|4936.72|4936.72|4934.52|4934.52|4936.72|4936.72|4923.49|4923.49|0
1744292700000|2025-04-10 13:45:00|4934.29|4934.29|4941.78|4941.78|4944.97|4944.97|4934.29|4934.29|0
1744293000000|2025-04-10 13:50:00|4940.71|4940.71|4942.36|4942.36|4950.56|4950.56|4936.19|4936.19|0
1744293300000|2025-04-10 13:55:00|4942.04|4942.04|4931.7|4931.7|4947.71|4947.71|4930.51|4930.51|0
1744293600000|2025-04-10 14:00:00|4931.84|4931.84|4926.92|4926.92|4936.81|4936.81|4911.3|4911.3|0
1744293900000|2025-04-10 14:05:00|4927.32|4927.32|4919.84|4919.84|4952.92|4952.92|4911.83|4911.83|0
1744294200000|2025-04-10 14:10:00|4920.24|4920.24|4913.56|4913.56|4920.88|4920.88|4909.2|4909.2|0
1744294500000|2025-04-10 14:15:00|4913.89|4913.89|4918.19|4918.19|4929.04|4929.04|4913.89|4913.89|0
1744294800000|2025-04-10 14:20:00|4916.89|4916.89|4933.33|4933.33|4935.87|4935.87|4916.44|4916.44|0
1744295100000|2025-04-10 14:25:00|4933.34|4933.34|4916.46|4916.46|4935.97|4935.97|4916.46|4916.46|0
1744295400000|2025-04-10 14:30:00|4915.93|4915.93|4927.27|4927.27|4930.38|4930.38|4915.93|4915.93|0
1744295700000|2025-04-10 14:35:00|4927.34|4927.34|4930.03|4930.03|4936.63|4936.63|4923.64|4923.64|0
1744296000000|2025-04-10 14:40:00|4929.9|4929.9|4919.76|4919.76|4939.36|4939.36|4917.43|4917.43|0
1744296300000|2025-04-10 14:45:00|4920.03|4920.03|4921.16|4921.16|4929.06|4929.06|4915.72|4915.72|0
1744296600000|2025-04-10 14:50:00|4920.9|4920.9|4924.45|4924.45|4931.48|4931.48|4920.9|4920.9|0
1744296900000|2025-04-10 14:55:00|4924.78|4924.78|4907.56|4907.56|4928.96|4928.96|4907.5|4907.5|0
1744297200000|2025-04-10 15:00:00|4907.43|4907.43|4897.6|4897.6|4907.43|4907.43|4895.91|4895.91|0
1744297500000|2025-04-10 15:05:00|4897.53|4897.53|4908.38|4908.38|4910.71|4910.71|4896|4896|0
1744297800000|2025-04-10 15:10:00|4908.4|4908.4|4919.67|4919.67|4921.77|4921.77|4908.4|4908.4|0
1744298100000|2025-04-10 15:15:00|4919.65|4919.65|4909.34|4909.34|4921.33|4921.33|4908.25|4908.25|0
1744298400000|2025-04-10 15:20:00|4909.02|4909.02|4907.69|4907.69|4909.65|4909.65|4904.2|4904.2|0
1744298700000|2025-04-10 15:25:00|4907.91|4907.91|4891.34|4891.34|4911.7|4911.7|4891.34|4891.34|0
1744355700000|2025-04-11 07:15:00|4942.98|4942.98|4941.99|4941.99|4958.22|4958.22|4940.81|4940.81|0
1744356000000|2025-04-11 07:20:00|4941.01|4941.01|4952.32|4952.32|4959.85|4959.85|4937.11|4937.11|0
1744356300000|2025-04-11 07:25:00|4952.05|4952.05|4944.28|4944.28|4957.28|4957.28|4942.2|4942.2|0
1744356600000|2025-04-11 07:30:00|4944.02|4944.02|4947.06|4947.06|4949.2|4949.2|4938.99|4938.99|0
1744356900000|2025-04-11 07:35:00|4946.79|4946.79|4929.72|4929.72|4949.18|4949.18|4928.99|4928.99|0
1744357200000|2025-04-11 07:40:00|4929.95|4929.95|4931.44|4931.44|4937.3|4937.3|4927.78|4927.78|0
1744357500000|2025-04-11 07:45:00|4931.57|4931.57|4912.66|4912.66|4932.84|4932.84|4910.54|4910.54|0
1744357800000|2025-04-11 07:50:00|4912|4912|4917.92|4917.92|4917.92|4917.92|4908.64|4908.64|0
1744358100000|2025-04-11 07:55:00|4917.6|4917.6|4900.3|4900.3|4917.6|4917.6|4899.98|4899.98|0
1744358400000|2025-04-11 08:00:00|4899.76|4899.76|4886.8|4886.8|4900.41|4900.41|4869.46|4869.46|0
1744358700000|2025-04-11 08:05:00|4885.82|4885.82|4912.98|4912.98|4913.38|4913.38|4885.54|4885.54|0
1744359000000|2025-04-11 08:10:00|4913.38|4913.38|4903.82|4903.82|4913.38|4913.38|4901.51|4901.51|0
1744359300000|2025-04-11 08:15:00|4904.8|4904.8|4886.28|4886.28|4906.2|4906.2|4886.28|4886.28|0
1744359600000|2025-04-11 08:20:00|4886.01|4886.01|4874.21|4874.21|4886.35|4886.35|4874.21|4874.21|0
1744359900000|2025-04-11 08:25:00|4873.54|4873.54|4871.8|4871.8|4878.42|4878.42|4868.96|4868.96|0
1744360200000|2025-04-11 08:30:00|4871.47|4871.47|4864.77|4864.77|4876.82|4876.82|4864.77|4864.77|0
1744360500000|2025-04-11 08:35:00|4864.11|4864.11|4871.9|4871.9|4874.43|4874.43|4860.54|4860.54|0
1744360800000|2025-04-11 08:40:00|4871.57|4871.57|4860.38|4860.38|4871.57|4871.57|4852.18|4852.18|0
1744361100000|2025-04-11 08:45:00|4860.11|4860.11|4858.21|4858.21|4860.52|4860.52|4854.42|4854.42|0
1744361400000|2025-04-11 08:50:00|4859.85|4859.85|4844.39|4844.39|4860.95|4860.95|4838.89|4838.89|0
1744361700000|2025-04-11 08:55:00|4844.25|4844.25|4854.21|4854.21|4858.08|4858.08|4840.26|4840.26|0
1744362000000|2025-04-11 09:00:00|4853.49|4853.49|4853.36|4853.36|4858.36|4858.36|4849.53|4849.53|0
1744362300000|2025-04-11 09:05:00|4853.7|4853.7|4846.39|4846.39|4858.19|4858.19|4846.39|4846.39|0
1744362600000|2025-04-11 09:10:00|4845.99|4845.99|4856.87|4856.87|4857.47|4857.47|4843.33|4843.33|0
1744362900000|2025-04-11 09:15:00|4857.09|4857.09|4857.13|4857.13|4863.02|4863.02|4854.83|4854.83|0
1744363200000|2025-04-11 09:20:00|4859.03|4859.03|4864.78|4864.78|4865.74|4865.74|4858.18|4858.18|0
1744363500000|2025-04-11 09:25:00|4864.65|4864.65|4864.56|4864.56|4867.62|4867.62|4861.98|4861.98|0
1744363800000|2025-04-11 09:30:00|4863.64|4863.64|4865.96|4865.96|4867.5|4867.5|4858.11|4858.11|0
1744364100000|2025-04-11 09:35:00|4865.63|4865.63|4873.51|4873.51|4873.84|4873.84|4865.08|4865.08|0
1744364400000|2025-04-11 09:40:00|4873.91|4873.91|4879.51|4879.51|4879.51|4879.51|4871.57|4871.57|0
1744364700000|2025-04-11 09:45:00|4879.18|4879.18|4882.79|4882.79|4885.11|4885.11|4875.61|4875.61|0
1744365000000|2025-04-11 09:50:00|4883.11|4883.11|4899.02|4899.02|4899.23|4899.23|4879.44|4879.44|0
1744365300000|2025-04-11 09:55:00|4899.07|4899.07|4929.76|4929.76|4929.76|4929.76|4898.73|4898.73|0
1744365600000|2025-04-11 10:00:00|4932.05|4932.05|4934.37|4934.37|4935.78|4935.78|4928.49|4928.49|0
1744365900000|2025-04-11 10:05:00|4934.23|4934.23|4928.59|4928.59|4936.73|4936.73|4928.59|4928.59|0
1744366200000|2025-04-11 10:10:00|4928.92|4928.92|4936.6|4936.6|4937.25|4937.25|4925.11|4925.11|0
1744366500000|2025-04-11 10:15:00|4936.9|4936.9|4945.91|4945.91|4945.92|4945.92|4936.06|4936.06|0
1744366800000|2025-04-11 10:20:00|4946.13|4946.13|4956.08|4956.08|4961.15|4961.15|4946.13|4946.13|0
1744367100000|2025-04-11 10:25:00|4955.42|4955.42|4956.33|4956.33|4959.47|4959.47|4952.18|4952.18|0
1744367400000|2025-04-11 10:30:00|4956.25|4956.25|4963.35|4963.35|4964.33|4964.33|4952.7|4952.7|0
1744367700000|2025-04-11 10:35:00|4962.56|4962.56|4955.53|4955.53|4967.76|4967.76|4955.17|4955.17|0
1744368000000|2025-04-11 10:40:00|4955.86|4955.86|4950.91|4950.91|4959.82|4959.82|4950.91|4950.91|0
1744368300000|2025-04-11 10:45:00|4951.23|4951.23|4946.53|4946.53|4955.08|4955.08|4946.53|4946.53|0
1744368600000|2025-04-11 10:50:00|4945.85|4945.85|4950.33|4950.33|4950.45|4950.45|4939.42|4939.42|0
1744368900000|2025-04-11 10:55:00|4950|4950|4946.15|4946.15|4952.75|4952.75|4943.04|4943.04|0
1744369200000|2025-04-11 11:00:00|4945.92|4945.92|4930.74|4930.74|4946.46|4946.46|4929.16|4929.16|0
1744369500000|2025-04-11 11:05:00|4932.05|4932.05|4939.94|4939.94|4940.32|4940.32|4928.18|4928.18|0
1744369800000|2025-04-11 11:10:00|4940.08|4940.08|4938.76|4938.76|4941.7|4941.7|4937.95|4937.95|0
1744370100000|2025-04-11 11:15:00|4938.5|4938.5|4933.57|4933.57|4938.5|4938.5|4931.06|4931.06|0
1744370400000|2025-04-11 11:20:00|4933.65|4933.65|4931.57|4931.57|4934.65|4934.65|4925.25|4925.25|0
1744370700000|2025-04-11 11:25:00|4932.24|4932.24|4924.52|4924.52|4933.89|4933.89|4924.52|4924.52|0
1744371000000|2025-04-11 11:30:00|4925.48|4925.48|4920.68|4920.68|4928.11|4928.11|4917.56|4917.56|0
1744371300000|2025-04-11 11:35:00|4920.37|4920.37|4918.4|4918.4|4922.88|4922.88|4915.58|4915.58|0
1744371600000|2025-04-11 11:40:00|4918.13|4918.13|4918.04|4918.04|4921.66|4921.66|4915.58|4915.58|0
1744371900000|2025-04-11 11:45:00|4917.97|4917.97|4907.61|4907.61|4918.21|4918.21|4907.61|4907.61|0
1744372200000|2025-04-11 11:50:00|4907.56|4907.56|4910.71|4910.71|4911.76|4911.76|4902.99|4902.99|0
1744372500000|2025-04-11 11:55:00|4910.5|4910.5|4922.91|4922.91|4922.91|4922.91|4909.37|4909.37|0
1744372800000|2025-04-11 12:00:00|4922.96|4922.96|4921.65|4921.65|4924.3|4924.3|4917.4|4917.4|0
1744373100000|2025-04-11 12:05:00|4921.92|4921.92|4925.28|4925.28|4925.28|4925.28|4917.44|4917.44|0
1744373400000|2025-04-11 12:10:00|4925.68|4925.68|4931.54|4931.54|4932.16|4932.16|4924.24|4924.24|0
1744373700000|2025-04-11 12:15:00|4931.8|4931.8|4924.4|4924.4|4933.87|4933.87|4923.72|4923.72|0
1744374000000|2025-04-11 12:20:00|4924.53|4924.53|4920.13|4920.13|4930.7|4930.7|4919.76|4919.76|0
1744374300000|2025-04-11 12:25:00|4920.27|4920.27|4926.62|4926.62|4930.12|4930.12|4920.27|4920.27|0
1744374600000|2025-04-11 12:30:00|4926.4|4926.4|4940.63|4940.63|4940.63|4940.63|4926.34|4926.34|0
1744374900000|2025-04-11 12:35:00|4940.7|4940.7|4942.48|4942.48|4944.88|4944.88|4939.93|4939.93|0
1744375200000|2025-04-11 12:40:00|4942.25|4942.25|4931.12|4931.12|4942.25|4942.25|4929.71|4929.71|0
1744375500000|2025-04-11 12:45:00|4931.39|4931.39|4931.16|4931.16|4936.69|4936.69|4927.89|4927.89|0
1744375800000|2025-04-11 12:50:00|4930.51|4930.51|4925.73|4925.73|4932.17|4932.17|4923.52|4923.52|0
1744376100000|2025-04-11 12:55:00|4925.86|4925.86|4921.1|4921.1|4925.86|4925.86|4918.28|4918.28|0
1744376400000|2025-04-11 13:00:00|4920.15|4920.15|4923.09|4923.09|4926.37|4926.37|4918.72|4918.72|0
1744376700000|2025-04-11 13:05:00|4923.22|4923.22|4900.04|4900.04|4923.66|4923.66|4899.91|4899.91|0
1744377000000|2025-04-11 13:10:00|4900|4900|4894.11|4894.11|4900.33|4900.33|4887.63|4887.63|0
1744377300000|2025-04-11 13:15:00|4893.78|4893.78|4892.18|4892.18|4896.22|4896.22|4891.07|4891.07|0
1744377600000|2025-04-11 13:20:00|4890.87|4890.87|4881.56|4881.56|4893.9|4893.9|4881.56|4881.56|0
1744377900000|2025-04-11 13:25:00|4881.09|4881.09|4880.82|4880.82|4888.03|4888.03|4879.42|4879.42|0
1744378200000|2025-04-11 13:30:00|4880.89|4880.89|4890.11|4890.11|4893.99|4893.99|4870.27|4870.27|0
1744378500000|2025-04-11 13:35:00|4890.69|4890.69|4917.44|4917.44|4924.1|4924.1|4890.69|4890.69|0
1744378800000|2025-04-11 13:40:00|4917.76|4917.76|4921.61|4921.61|4924.68|4924.68|4893.86|4893.86|0
1744379100000|2025-04-11 13:45:00|4921.47|4921.47|4932.99|4932.99|4938.39|4938.39|4921.38|4921.38|0
1744379400000|2025-04-11 13:50:00|4932.01|4932.01|4937.57|4937.57|4940.72|4940.72|4924.33|4924.33|0
1744379700000|2025-04-11 13:55:00|4936.58|4936.58|4927.2|4927.2|4936.91|4936.91|4924.68|4924.68|0
1744380000000|2025-04-11 14:00:00|4927.06|4927.06|4909.76|4909.76|4927.06|4927.06|4903.22|4903.22|0
1744380300000|2025-04-11 14:05:00|4910.09|4910.09|4932.49|4932.49|4933.58|4933.58|4906.26|4906.26|0
1744380600000|2025-04-11 14:10:00|4932.62|4932.62|4918.72|4918.72|4934.89|4934.89|4907.7|4907.7|0
1744380900000|2025-04-11 14:15:00|4918.59|4918.59|4908.16|4908.16|4932.13|4932.13|4907.91|4907.91|0
1744381200000|2025-04-11 14:20:00|4907.89|4907.89|4887.83|4887.83|4908.79|4908.79|4880.75|4880.75|0
1744381500000|2025-04-11 14:25:00|4887.75|4887.75|4897.14|4897.14|4897.31|4897.31|4886.18|4886.18|0
1744381800000|2025-04-11 14:30:00|4897.54|4897.54|4922.97|4922.97|4923.07|4923.07|4894.04|4894.04|0
1744382100000|2025-04-11 14:35:00|4923.1|4923.1|4933.55|4933.55|4935.65|4935.65|4920.39|4920.39|0
1744382400000|2025-04-11 14:40:00|4933.42|4933.42|4952.75|4952.75|4952.88|4952.88|4929.71|4929.71|0
1744382700000|2025-04-11 14:45:00|4951.77|4951.77|4952.41|4952.41|4959.45|4959.45|4949.78|4949.78|0
1744383000000|2025-04-11 14:50:00|4951.43|4951.43|4939.15|4939.15|4951.43|4951.43|4936.56|4936.56|0
1744383300000|2025-04-11 14:55:00|4938.88|4938.88|4927.97|4927.97|4938.88|4938.88|4924.59|4924.59|0
1744383600000|2025-04-11 15:00:00|4927.48|4927.48|4935.73|4935.73|4966.87|4966.87|4926.64|4926.64|0
1744383900000|2025-04-11 15:05:00|4935.87|4935.87|4924.56|4924.56|4935.94|4935.94|4923.47|4923.47|0
1744384200000|2025-04-11 15:10:00|4924.42|4924.42|4920.29|4920.29|4927.1|4927.1|4917.9|4917.9|0
1744384500000|2025-04-11 15:15:00|4920.02|4920.02|4924.56|4924.56|4926.94|4926.94|4918.09|4918.09|0
1744384800000|2025-04-11 15:20:00|4924.7|4924.7|4921|4921|4929.5|4929.5|4916.43|4916.43|0
1744385100000|2025-04-11 15:25:00|4920.35|4920.35|4923.41|4923.41|4929.04|4929.04|4920.05|4920.05|0
1744614900000|2025-04-14 07:15:00|5038.04|5038.04|5042.09|5042.09|5042.67|5042.67|5033.62|5033.62|0
1744615200000|2025-04-14 07:20:00|5042.13|5042.13|5062.77|5062.77|5062.77|5062.77|5042.13|5042.13|0
1744615500000|2025-04-14 07:25:00|5064.43|5064.43|5066.57|5066.57|5070.35|5070.35|5062.64|5062.64|0
1744615800000|2025-04-14 07:30:00|5066.12|5066.12|5057.79|5057.79|5071.41|5071.41|5057.79|5057.79|0
1744616100000|2025-04-14 07:35:00|5057.92|5057.92|5068.7|5068.7|5070.79|5070.79|5050.68|5050.68|0
1744616400000|2025-04-14 07:40:00|5068.85|5068.85|5070.42|5070.42|5072.02|5072.02|5065.94|5065.94|0
1744616700000|2025-04-14 07:45:00|5070.75|5070.75|5079.13|5079.13|5080.35|5080.35|5070.6|5070.6|0
1744617000000|2025-04-14 07:50:00|5079.36|5079.36|5087.29|5087.29|5095.74|5095.74|5077.84|5077.84|0
1744617300000|2025-04-14 07:55:00|5087.15|5087.15|5084.97|5084.97|5087.15|5087.15|5077.51|5077.51|0
1744617600000|2025-04-14 08:00:00|5085.26|5085.26|5097.73|5097.73|5097.91|5097.91|5085.26|5085.26|0
1744617900000|2025-04-14 08:05:00|5097.4|5097.4|5090.59|5090.59|5099.79|5099.79|5090.09|5090.09|0
1744618200000|2025-04-14 08:10:00|5089.94|5089.94|5072.86|5072.86|5089.94|5089.94|5068.21|5068.21|0
1744618500000|2025-04-14 08:15:00|5072.59|5072.59|5070.56|5070.56|5077.97|5077.97|5069.41|5069.41|0
1744618800000|2025-04-14 08:20:00|5069.23|5069.23|5071.48|5071.48|5072.42|5072.42|5068.24|5068.24|0
1744619100000|2025-04-14 08:25:00|5071.41|5071.41|5071.56|5071.56|5072.47|5072.47|5068.15|5068.15|0
1744619400000|2025-04-14 08:30:00|5071.43|5071.43|5070.01|5070.01|5073.24|5073.24|5069.79|5069.79|0
1744619700000|2025-04-14 08:35:00|5069.54|5069.54|5069.64|5069.64|5073.82|5073.82|5068.39|5068.39|0
1744620000000|2025-04-14 08:40:00|5069.57|5069.57|5066.97|5066.97|5069.76|5069.76|5066.97|5066.97|0
1744620300000|2025-04-14 08:45:00|5066.89|5066.89|5068.3|5068.3|5069.63|5069.63|5062.64|5062.64|0
1744620600000|2025-04-14 08:50:00|5068.96|5068.96|5068.17|5068.17|5069.15|5069.15|5063.85|5063.85|0
1744620900000|2025-04-14 08:55:00|5068.82|5068.82|5068.17|5068.17|5068.96|5068.96|5065.98|5065.98|0
1744621200000|2025-04-14 09:00:00|5068.39|5068.39|5075.17|5075.17|5076.7|5076.7|5068.39|5068.39|0
1744621500000|2025-04-14 09:05:00|5075.3|5075.3|5072.23|5072.23|5078.47|5078.47|5072.23|5072.23|0
1744621800000|2025-04-14 09:10:00|5072.21|5072.21|5072.42|5072.42|5077.58|5077.58|5069.11|5069.11|0
1744622100000|2025-04-14 09:15:00|5073.08|5073.08|5064.24|5064.24|5074.27|5074.27|5064.12|5064.12|0
1744622400000|2025-04-14 09:20:00|5064.51|5064.51|5061.4|5061.4|5070.25|5070.25|5061.4|5061.4|0
1744622700000|2025-04-14 09:25:00|5061.08|5061.08|5057.09|5057.09|5061.08|5061.08|5054.37|5054.37|0
1744623000000|2025-04-14 09:30:00|5056.96|5056.96|5057.63|5057.63|5061.89|5061.89|5056.66|5056.66|0
1744623300000|2025-04-14 09:35:00|5057.66|5057.66|5051.78|5051.78|5057.7|5057.7|5051.78|5051.78|0
1744623600000|2025-04-14 09:40:00|5051.82|5051.82|5052.68|5052.68|5053.1|5053.1|5048.2|5048.2|0
1744623900000|2025-04-14 09:45:00|5052.89|5052.89|5053.74|5053.74|5053.81|5053.81|5048.38|5048.38|0
1744624200000|2025-04-14 09:50:00|5053.42|5053.42|5055.21|5055.21|5056.5|5056.5|5053.08|5053.08|0
1744624500000|2025-04-14 09:55:00|5055.19|5055.19|5055.38|5055.38|5056.8|5056.8|5054.89|5054.89|0
1744624800000|2025-04-14 10:00:00|5055.11|5055.11|5069.05|5069.05|5069.45|5069.45|5054.33|5054.33|0
1744625100000|2025-04-14 10:05:00|5069.94|5069.94|5058.48|5058.48|5069.94|5069.94|5058.48|5058.48|0
1744625400000|2025-04-14 10:10:00|5058.33|5058.33|5061.12|5061.12|5061.12|5061.12|5058.33|5058.33|0
1744625700000|2025-04-14 10:15:00|5061.44|5061.44|5056.98|5056.98|5061.44|5061.44|5054.33|5054.33|0
1744626000000|2025-04-14 10:20:00|5057.64|5057.64|5052.11|5052.11|5057.64|5057.64|5052.07|5052.07|0
1744626300000|2025-04-14 10:25:00|5051.72|5051.72|5052.91|5052.91|5054.78|5054.78|5051.29|5051.29|0
1744626600000|2025-04-14 10:30:00|5053.04|5053.04|5055.68|5055.68|5057.58|5057.58|5053.04|5053.04|0
1744626900000|2025-04-14 10:35:00|5055.36|5055.36|5061.75|5061.75|5061.75|5061.75|5055.36|5055.36|0
1744627200000|2025-04-14 10:40:00|5061.9|5061.9|5063.95|5063.95|5065.01|5065.01|5061.12|5061.12|0
1744627500000|2025-04-14 10:45:00|5063.88|5063.88|5064.86|5064.86|5064.86|5064.86|5062.87|5062.87|0
1744627800000|2025-04-14 10:50:00|5065.25|5065.25|5058.95|5058.95|5065.3|5065.3|5058.88|5058.88|0
1744628100000|2025-04-14 10:55:00|5059.18|5059.18|5058.49|5058.49|5060.37|5060.37|5055.82|5055.82|0
1744628400000|2025-04-14 11:00:00|5058.82|5058.82|5063.79|5063.79|5063.91|5063.91|5057.68|5057.68|0
1744628700000|2025-04-14 11:05:00|5064.9|5064.9|5064.17|5064.17|5066.72|5066.72|5063.14|5063.14|0
1744629000000|2025-04-14 11:10:00|5064.7|5064.7|5064.11|5064.11|5065.39|5065.39|5061.13|5061.13|0
1744629300000|2025-04-14 11:15:00|5063.98|5063.98|5056.71|5056.71|5063.98|5063.98|5056.04|5056.04|0
1744629600000|2025-04-14 11:20:00|5056.44|5056.44|5054.58|5054.58|5056.44|5056.44|5053.58|5053.58|0
1744629900000|2025-04-14 11:25:00|5057.04|5057.04|5060.84|5060.84|5069.32|5069.32|5057.04|5057.04|0
1744630200000|2025-04-14 11:30:00|5061.17|5061.17|5061.55|5061.55|5062.77|5062.77|5060.15|5060.15|0
1744630500000|2025-04-14 11:35:00|5061.23|5061.23|5061.11|5061.11|5062.78|5062.78|5059.82|5059.82|0
1744630800000|2025-04-14 11:40:00|5061.25|5061.25|5062.95|5062.95|5063.35|5063.35|5060.49|5060.49|0
1744631100000|2025-04-14 11:45:00|5063.02|5063.02|5065.43|5065.43|5066.8|5066.8|5062.8|5062.8|0
1744631400000|2025-04-14 11:50:00|5065.03|5065.03|5062.52|5062.52|5065.24|5065.24|5062.52|5062.52|0
1744631700000|2025-04-14 11:55:00|5062.38|5062.38|5061.73|5061.73|5062.61|5062.61|5060.31|5060.31|0
1744632000000|2025-04-14 12:00:00|5061.87|5061.87|5064.12|5064.12|5064.61|5064.61|5060.25|5060.25|0
1744632300000|2025-04-14 12:05:00|5063.79|5063.79|5062.23|5062.23|5064.93|5064.93|5061.29|5061.29|0
1744632600000|2025-04-14 12:10:00|5062.25|5062.25|5062.81|5062.81|5064.16|5064.16|5060.06|5060.06|0
1744632900000|2025-04-14 12:15:00|5061.82|5061.82|5064.33|5064.33|5064.33|5064.33|5061.82|5061.82|0
1744633200000|2025-04-14 12:20:00|5064.47|5064.47|5072.63|5072.63|5072.63|5072.63|5064.47|5064.47|0
1744633500000|2025-04-14 12:25:00|5072.96|5072.96|5073.37|5073.37|5074.49|5074.49|5071.41|5071.41|0
1744633800000|2025-04-14 12:30:00|5073.3|5073.3|5074.85|5074.85|5074.98|5074.98|5070.3|5070.3|0
1744634100000|2025-04-14 12:35:00|5075.11|5075.11|5080.86|5080.86|5082.62|5082.62|5075.11|5075.11|0
1744634400000|2025-04-14 12:40:00|5081.13|5081.13|5083.27|5083.27|5083.27|5083.27|5078.65|5078.65|0
1744634700000|2025-04-14 12:45:00|5083.34|5083.34|5084.56|5084.56|5085.6|5085.6|5083.02|5083.02|0
1744635000000|2025-04-14 12:50:00|5084.63|5084.63|5083.28|5083.28|5085.22|5085.22|5082.62|5082.62|0
1744635300000|2025-04-14 12:55:00|5083.94|5083.94|5087.58|5087.58|5088.61|5088.61|5083.25|5083.25|0
1744635600000|2025-04-14 13:00:00|5087.85|5087.85|5087.25|5087.25|5088.18|5088.18|5083.25|5083.25|0
1744635900000|2025-04-14 13:05:00|5087.48|5087.48|5085.09|5085.09|5088.51|5088.51|5083.35|5083.35|0
1744636200000|2025-04-14 13:10:00|5084.96|5084.96|5085.73|5085.73|5089.11|5089.11|5084.92|5084.92|0
1744636500000|2025-04-14 13:15:00|5085.66|5085.66|5092.09|5092.09|5093.82|5093.82|5084.08|5084.08|0
1744636800000|2025-04-14 13:20:00|5092.23|5092.23|5085.94|5085.94|5092.69|5092.69|5085.94|5085.94|0
1744637100000|2025-04-14 13:25:00|5085.8|5085.8|5090.3|5090.3|5090.3|5090.3|5085.44|5085.44|0
1744637400000|2025-04-14 13:30:00|5090.22|5090.22|5083.28|5083.28|5090.64|5090.64|5075.45|5075.45|0
1744637700000|2025-04-14 13:35:00|5082.74|5082.74|5085.33|5085.33|5090.53|5090.53|5077.71|5077.71|0
1744638000000|2025-04-14 13:40:00|5084.19|5084.19|5083.38|5083.38|5085.31|5085.31|5075.5|5075.5|0
1744638300000|2025-04-14 13:45:00|5083.45|5083.45|5092.59|5092.59|5092.59|5092.59|5076.14|5076.14|0
1744638600000|2025-04-14 13:50:00|5092.67|5092.67|5097.29|5097.29|5097.63|5097.63|5087.07|5087.07|0
1744638900000|2025-04-14 13:55:00|5096.64|5096.64|5090.62|5090.62|5096.64|5096.64|5084.94|5084.94|0
1744639200000|2025-04-14 14:00:00|5091.99|5091.99|5107.18|5107.18|5114.6|5114.6|5091.99|5091.99|0
1744639500000|2025-04-14 14:05:00|5107.71|5107.71|5098.29|5098.29|5113.19|5113.19|5098.29|5098.29|0
1744639800000|2025-04-14 14:10:00|5097.97|5097.97|5097.34|5097.34|5099.11|5099.11|5091.35|5091.35|0
1744640100000|2025-04-14 14:15:00|5097.67|5097.67|5103.79|5103.79|5104.8|5104.8|5091.38|5091.38|0
1744640400000|2025-04-14 14:20:00|5104.06|5104.06|5107.62|5107.62|5111.14|5111.14|5103.18|5103.18|0
1744640700000|2025-04-14 14:25:00|5106.58|5106.58|5110.18|5110.18|5112.19|5112.19|5105.59|5105.59|0
1744641000000|2025-04-14 14:30:00|5110.32|5110.32|5108.64|5108.64|5111.06|5111.06|5105.96|5105.96|0
1744641300000|2025-04-14 14:35:00|5108.97|5108.97|5112.65|5112.65|5115.54|5115.54|5107.71|5107.71|0
1744641600000|2025-04-14 14:40:00|5112.78|5112.78|5113.79|5113.79|5115.7|5115.7|5109.09|5109.09|0
1744641900000|2025-04-14 14:45:00|5114.77|5114.77|5125.87|5125.87|5126.82|5126.82|5112.08|5112.08|0
1744642200000|2025-04-14 14:50:00|5125.64|5125.64|5126.62|5126.62|5127.61|5127.61|5124.04|5124.04|0
1744642500000|2025-04-14 14:55:00|5126.71|5126.71|5119.88|5119.88|5126.95|5126.95|5119.8|5119.8|0
1744642800000|2025-04-14 15:00:00|5121.19|5121.19|5115.85|5115.85|5123.81|5123.81|5110.27|5110.27|0
1744643100000|2025-04-14 15:05:00|5115.81|5115.81|5114.62|5114.62|5116.37|5116.37|5110.7|5110.7|0
1744643400000|2025-04-14 15:10:00|5114.77|5114.77|5114.5|5114.5|5117.05|5117.05|5113.3|5113.3|0
1744643700000|2025-04-14 15:15:00|5114.63|5114.63|5116.8|5116.8|5116.8|5116.8|5113.1|5113.1|0
1744644000000|2025-04-14 15:20:00|5116.58|5116.58|5114.1|5114.1|5119.96|5119.96|5113.71|5113.71|0
1744644300000|2025-04-14 15:25:00|5113.77|5113.77|5108.91|5108.91|5115.46|5115.46|5105.06|5105.06|0
1744701300000|2025-04-15 07:15:00|5137.74|5137.74|5143.85|5143.85|5144.16|5144.16|5134.82|5134.82|0
1744701600000|2025-04-15 07:20:00|5144.08|5144.08|5139.75|5139.75|5145.58|5145.58|5136.3|5136.3|0
1744701900000|2025-04-15 07:25:00|5139.42|5139.42|5140.04|5140.04|5142.67|5142.67|5137.74|5137.74|0
1744702200000|2025-04-15 07:30:00|5140.37|5140.37|5143.23|5143.23|5149.17|5149.17|5136.82|5136.82|0
1744702500000|2025-04-15 07:35:00|5143.89|5143.89|5145.04|5145.04|5149.16|5149.16|5141.03|5141.03|0
1744702800000|2025-04-15 07:40:00|5145.31|5145.31|5146.49|5146.49|5147.6|5147.6|5140.19|5140.19|0
1744703100000|2025-04-15 07:45:00|5146.72|5146.72|5152.56|5152.56|5153.99|5153.99|5145.54|5145.54|0
1744703400000|2025-04-15 07:50:00|5152.23|5152.23|5149.62|5149.62|5152.95|5152.95|5145.87|5145.87|0
1744703700000|2025-04-15 07:55:00|5149.35|5149.35|5153.21|5153.21|5153.9|5153.9|5147.93|5147.93|0
1744704000000|2025-04-15 08:00:00|5153.03|5153.03|5125.66|5125.66|5155.13|5155.13|5124.08|5124.08|0
1744704300000|2025-04-15 08:05:00|5125.44|5125.44|5137.16|5137.16|5138.67|5138.67|5125.44|5125.44|0
1744704600000|2025-04-15 08:10:00|5136.62|5136.62|5152.48|5152.48|5153|5153|5134.76|5134.76|0
1744704900000|2025-04-15 08:15:00|5153.46|5153.46|5150|5150|5155.71|5155.71|5148.84|5148.84|0
1744705200000|2025-04-15 08:20:00|5149.67|5149.67|5149.2|5149.2|5156.39|5156.39|5147.68|5147.68|0
1744705500000|2025-04-15 08:25:00|5149.07|5149.07|5146.81|5146.81|5151.2|5151.2|5145|5145|0
1744705800000|2025-04-15 08:30:00|5148|5148|5144.01|5144.01|5152.75|5152.75|5142.99|5142.99|0
1744706100000|2025-04-15 08:35:00|5144.15|5144.15|5149.58|5149.58|5149.58|5149.58|5143.82|5143.82|0
1744706400000|2025-04-15 08:40:00|5149.91|5149.91|5157.53|5157.53|5159.95|5159.95|5149.91|5149.91|0
1744706700000|2025-04-15 08:45:00|5157.4|5157.4|5157.66|5157.66|5157.71|5157.71|5153.78|5153.78|0
1744707000000|2025-04-15 08:50:00|5158.74|5158.74|5162.18|5162.18|5162.19|5162.19|5158.74|5158.74|0
1744707300000|2025-04-15 08:55:00|5162.05|5162.05|5164.45|5164.45|5164.71|5164.71|5162.05|5162.05|0
1744707600000|2025-04-15 09:00:00|5162.81|5162.81|5160.28|5160.28|5162.81|5162.81|5158.33|5158.33|0
1744707900000|2025-04-15 09:05:00|5160.14|5160.14|5158.05|5158.05|5161.07|5161.07|5156.65|5156.65|0
1744708200000|2025-04-15 09:10:00|5158.04|5158.04|5151.33|5151.33|5158.22|5158.22|5150.16|5150.16|0
1744708500000|2025-04-15 09:15:00|5151.31|5151.31|5154.7|5154.7|5156.08|5156.08|5151.31|5151.31|0
1744708800000|2025-04-15 09:20:00|5154.68|5154.68|5158.69|5158.69|5158.69|5158.69|5154.68|5154.68|0
1744709100000|2025-04-15 09:25:00|5158.83|5158.83|5156.85|5156.85|5161.61|5161.61|5156.38|5156.38|0
1744709400000|2025-04-15 09:30:00|5156.72|5156.72|5159.82|5159.82|5161.19|5161.19|5155.85|5155.85|0
1744709700000|2025-04-15 09:35:00|5159.95|5159.95|5153.52|5153.52|5160.25|5160.25|5153.02|5153.02|0
1744710000000|2025-04-15 09:40:00|5153.42|5153.42|5153.18|5153.18|5154.37|5154.37|5151.86|5151.86|0
1744710300000|2025-04-15 09:45:00|5153.05|5153.05|5153.55|5153.55|5156.04|5156.04|5152.33|5152.33|0
1744710600000|2025-04-15 09:50:00|5153.32|5153.32|5154.94|5154.94|5156.11|5156.11|5152.96|5152.96|0
1744710900000|2025-04-15 09:55:00|5155.3|5155.3|5155.78|5155.78|5157.09|5157.09|5155.1|5155.1|0
1744711200000|2025-04-15 10:00:00|5156.11|5156.11|5162.43|5162.43|5162.83|5162.83|5156.11|5156.11|0
1744711500000|2025-04-15 10:05:00|5162.76|5162.76|5167.93|5167.93|5168.72|5168.72|5159.86|5159.86|0
1744711800000|2025-04-15 10:10:00|5167.98|5167.98|5170.46|5170.46|5170.86|5170.86|5166.35|5166.35|0
1744712100000|2025-04-15 10:15:00|5170.33|5170.33|5163.12|5163.12|5170.33|5170.33|5163.12|5163.12|0
1744712400000|2025-04-15 10:20:00|5163.58|5163.58|5166.8|5166.8|5167.99|5167.99|5162.93|5162.93|0
1744712700000|2025-04-15 10:25:00|5166.62|5166.62|5162.39|5162.39|5168.5|5168.5|5162.12|5162.12|0
1744713000000|2025-04-15 10:30:00|5162.71|5162.71|5163.3|5163.3|5168.4|5168.4|5162.39|5162.39|0
1744713300000|2025-04-15 10:35:00|5163.26|5163.26|5160.58|5160.58|5164.64|5164.64|5160.2|5160.2|0
1744713600000|2025-04-15 10:40:00|5160.71|5160.71|5161.47|5161.47|5165.97|5165.97|5160.24|5160.24|0
1744713900000|2025-04-15 10:45:00|5160.68|5160.68|5161.45|5161.45|5164.91|5164.91|5159.52|5159.52|0
1744714200000|2025-04-15 10:50:00|5161.58|5161.58|5162.98|5162.98|5163.89|5163.89|5160.85|5160.85|0
1744714500000|2025-04-15 10:55:00|5162.84|5162.84|5165.61|5165.61|5165.76|5165.76|5162.35|5162.35|0
1744714800000|2025-04-15 11:00:00|5166.15|5166.15|5164.65|5164.65|5167.85|5167.85|5163.96|5163.96|0
1744715100000|2025-04-15 11:05:00|5164.87|5164.87|5166.34|5166.34|5166.47|5166.47|5163.04|5163.04|0
1744715400000|2025-04-15 11:10:00|5166.01|5166.01|5164.73|5164.73|5167.46|5167.46|5164.72|5164.72|0
1744715700000|2025-04-15 11:15:00|5164.86|5164.86|5163.29|5163.29|5167.37|5167.37|5162.65|5162.65|0
1744716000000|2025-04-15 11:20:00|5162.96|5162.96|5163.52|5163.52|5163.52|5163.52|5161.28|5161.28|0
1744716300000|2025-04-15 11:25:00|5163.7|5163.7|5169.34|5169.34|5170.72|5170.72|5163.7|5163.7|0
1744716600000|2025-04-15 11:30:00|5169.01|5169.01|5172.79|5172.79|5173.18|5173.18|5167.13|5167.13|0
1744716900000|2025-04-15 11:35:00|5172.93|5172.93|5172.06|5172.06|5175.59|5175.59|5170.34|5170.34|0
1744717200000|2025-04-15 11:40:00|5171.54|5171.54|5169.65|5169.65|5174.26|5174.26|5169.45|5169.45|0
1744717500000|2025-04-15 11:45:00|5169.78|5169.78|5162.22|5162.22|5169.78|5169.78|5162.22|5162.22|0
1744717800000|2025-04-15 11:50:00|5162.13|5162.13|5163.79|5163.79|5164.04|5164.04|5157.52|5157.52|0
1744718100000|2025-04-15 11:55:00|5163.66|5163.66|5162.93|5162.93|5166.19|5166.19|5162.26|5162.26|0
1744718400000|2025-04-15 12:00:00|5163.19|5163.19|5167.42|5167.42|5168.72|5168.72|5163.19|5163.19|0
1744718700000|2025-04-15 12:05:00|5167.28|5167.28|5170.43|5170.43|5170.43|5170.43|5165.36|5165.36|0
1744719000000|2025-04-15 12:10:00|5170.76|5170.76|5170.15|5170.15|5171.94|5171.94|5169.76|5169.76|0
1744719300000|2025-04-15 12:15:00|5170.02|5170.02|5166.7|5166.7|5170.5|5170.5|5166.7|5166.7|0
1744719600000|2025-04-15 12:20:00|5166.47|5166.47|5166.48|5166.48|5167.3|5167.3|5163.59|5163.59|0
1744719900000|2025-04-15 12:25:00|5166.22|5166.22|5162.04|5162.04|5166.22|5166.22|5160.53|5160.53|0
1744720200000|2025-04-15 12:30:00|5162.4|5162.4|5169.77|5169.77|5169.95|5169.95|5161.99|5161.99|0
1744720500000|2025-04-15 12:35:00|5169.9|5169.9|5175.68|5175.68|5176.32|5176.32|5169.17|5169.17|0
1744720800000|2025-04-15 12:40:00|5175.94|5175.94|5179.25|5179.25|5179.58|5179.58|5174.99|5174.99|0
1744721100000|2025-04-15 12:45:00|5179.38|5179.38|5178.22|5178.22|5179.47|5179.47|5177.11|5177.11|0
1744721400000|2025-04-15 12:50:00|5177.86|5177.86|5179.15|5179.15|5179.15|5179.15|5176.97|5176.97|0
1744721700000|2025-04-15 12:55:00|5178.82|5178.82|5181.36|5181.36|5182.28|5182.28|5178.82|5178.82|0
1744722000000|2025-04-15 13:00:00|5181.13|5181.13|5183.04|5183.04|5183.75|5183.75|5181.13|5181.13|0
1744722300000|2025-04-15 13:05:00|5182.9|5182.9|5184.77|5184.77|5184.91|5184.91|5181.31|5181.31|0
1744722600000|2025-04-15 13:10:00|5184.9|5184.9|5184.71|5184.71|5187.33|5187.33|5183.12|5183.12|0
1744722900000|2025-04-15 13:15:00|5184.94|5184.94|5186.48|5186.48|5186.48|5186.48|5184.53|5184.53|0
1744723200000|2025-04-15 13:20:00|5186.8|5186.8|5185.33|5185.33|5186.93|5186.93|5183.97|5183.97|0
1744723500000|2025-04-15 13:25:00|5184.55|5184.55|5185.59|5185.59|5186.77|5186.77|5183.52|5183.52|0
1744723800000|2025-04-15 13:30:00|5185.58|5185.58|5189.17|5189.17|5192.65|5192.65|5181.7|5181.7|0
1744724100000|2025-04-15 13:35:00|5189.31|5189.31|5194.55|5194.55|5196.38|5196.38|5187.3|5187.3|0
1744724400000|2025-04-15 13:40:00|5194.22|5194.22|5202.41|5202.41|5204.02|5204.02|5193.81|5193.81|0
1744724700000|2025-04-15 13:45:00|5202.28|5202.28|5210.35|5210.35|5211.43|5211.43|5199.91|5199.91|0
1744725000000|2025-04-15 13:50:00|5210.4|5210.4|5210.8|5210.8|5213.93|5213.93|5209.41|5209.41|0
1744725300000|2025-04-15 13:55:00|5211.33|5211.33|5207.83|5207.83|5213.79|5213.79|5207.7|5207.7|0
1744725600000|2025-04-15 14:00:00|5208.82|5208.82|5214.51|5214.51|5215.38|5215.38|5206.93|5206.93|0
1744725900000|2025-04-15 14:05:00|5214.78|5214.78|5219.56|5219.56|5219.56|5219.56|5213.61|5213.61|0
1744726200000|2025-04-15 14:10:00|5219.43|5219.43|5222.65|5222.65|5228.57|5228.57|5219.01|5219.01|0
1744726500000|2025-04-15 14:15:00|5222.66|5222.66|5203.1|5203.1|5229.84|5229.84|5201.86|5201.86|0
1744726800000|2025-04-15 14:20:00|5203.32|5203.32|5210|5210|5213.11|5213.11|5197.29|5197.29|0
1744727100000|2025-04-15 14:25:00|5209.67|5209.67|5215.41|5215.41|5218.28|5218.28|5206.15|5206.15|0
1744727400000|2025-04-15 14:30:00|5215.68|5215.68|5222.99|5222.99|5223.69|5223.69|5213.9|5213.9|0
1744727700000|2025-04-15 14:35:00|5222.86|5222.86|5216.79|5216.79|5224.81|5224.81|5213.82|5213.82|0
1744728000000|2025-04-15 14:40:00|5216.46|5216.46|5224.82|5224.82|5224.89|5224.89|5215.61|5215.61|0
1744728300000|2025-04-15 14:45:00|5225.15|5225.15|5220.17|5220.17|5225.15|5225.15|5207.41|5207.41|0
1744728600000|2025-04-15 14:50:00|5219.84|5219.84|5224.5|5224.5|5225.34|5225.34|5215.23|5215.23|0
1744728900000|2025-04-15 14:55:00|5224.17|5224.17|5221.79|5221.79|5225.85|5225.85|5220.32|5220.32|0
1744729200000|2025-04-15 15:00:00|5221.78|5221.78|5227.22|5227.22|5227.23|5227.23|5220.8|5220.8|0
1744729500000|2025-04-15 15:05:00|5227.36|5227.36|5229.38|5229.38|5230.36|5230.36|5222.58|5222.58|0
1744729800000|2025-04-15 15:10:00|5229.2|5229.2|5230.48|5230.48|5232.43|5232.43|5227.78|5227.78|0
1744730100000|2025-04-15 15:15:00|5230.16|5230.16|5231.69|5231.69|5233.51|5233.51|5228.11|5228.11|0
1744730400000|2025-04-15 15:20:00|5231.56|5231.56|5237.81|5237.81|5238.47|5238.47|5230.6|5230.6|0
1744730700000|2025-04-15 15:25:00|5237.68|5237.68|5233.03|5233.03|5239.23|5239.23|5233.03|5233.03|0
1744787700000|2025-04-16 07:15:00|5208.36|5208.36|5196.06|5196.06|5208.36|5208.36|5192.94|5192.94|0
1744788000000|2025-04-16 07:20:00|5196.29|5196.29|5193.88|5193.88|5197.27|5197.27|5189.25|5189.25|0
1744788300000|2025-04-16 07:25:00|5194.37|5194.37|5189.31|5189.31|5194.37|5194.37|5185.99|5185.99|0
1744788600000|2025-04-16 07:30:00|5189.64|5189.64|5182.55|5182.55|5196.18|5196.18|5180.82|5180.82|0
1744788900000|2025-04-16 07:35:00|5182.41|5182.41|5193.4|5193.4|5194.39|5194.39|5181.35|5181.35|0
1744789200000|2025-04-16 07:40:00|5193.55|5193.55|5192.16|5192.16|5194.47|5194.47|5186.27|5186.27|0
1744789500000|2025-04-16 07:45:00|5191.89|5191.89|5186.4|5186.4|5193.83|5193.83|5185.8|5185.8|0
1744789800000|2025-04-16 07:50:00|5186.68|5186.68|5176.79|5176.79|5186.68|5186.68|5176.24|5176.24|0
1744790100000|2025-04-16 07:55:00|5176.47|5176.47|5171.39|5171.39|5177.12|5177.12|5167.72|5167.72|0
1744790400000|2025-04-16 08:00:00|5170.61|5170.61|5169.35|5169.35|5177.11|5177.11|5169.35|5169.35|0
1744790700000|2025-04-16 08:05:00|5169.08|5169.08|5164.38|5164.38|5171.11|5171.11|5164.38|5164.38|0
1744791000000|2025-04-16 08:10:00|5164.42|5164.42|5168.25|5168.25|5169.88|5169.88|5163.6|5163.6|0
1744791300000|2025-04-16 08:15:00|5168.91|5168.91|5174.8|5174.8|5174.92|5174.92|5167.39|5167.39|0
1744791600000|2025-04-16 08:20:00|5174.67|5174.67|5169.68|5169.68|5174.71|5174.71|5169.68|5169.68|0
1744791900000|2025-04-16 08:25:00|5170.08|5170.08|5194.18|5194.18|5212.53|5212.53|5169.62|5169.62|0
1744792200000|2025-04-16 08:30:00|5193.95|5193.95|5189.58|5189.58|5201.74|5201.74|5189.3|5189.3|0
1744792500000|2025-04-16 08:35:00|5189.85|5189.85|5195.36|5195.36|5196.11|5196.11|5187.02|5187.02|0
1744792800000|2025-04-16 08:40:00|5195.04|5195.04|5211.77|5211.77|5216.62|5216.62|5194.71|5194.71|0
1744793100000|2025-04-16 08:45:00|5211.44|5211.44|5205.15|5205.15|5211.44|5211.44|5199.16|5199.16|0
1744793400000|2025-04-16 08:50:00|5204.5|5204.5|5192.11|5192.11|5208.03|5208.03|5189.34|5189.34|0
1744793700000|2025-04-16 08:55:00|5192.05|5192.05|5185.38|5185.38|5192.85|5192.85|5185.33|5185.33|0
1744794000000|2025-04-16 09:00:00|5185.51|5185.51|5183.84|5183.84|5190.23|5190.23|5182.89|5182.89|0
1744794300000|2025-04-16 09:05:00|5183.71|5183.71|5187.96|5187.96|5187.96|5187.96|5182.12|5182.12|0
1744794600000|2025-04-16 09:10:00|5188.28|5188.28|5192.98|5192.98|5194.91|5194.91|5185.99|5185.99|0
1744794900000|2025-04-16 09:15:00|5193.38|5193.38|5195.26|5195.26|5196.92|5196.92|5191.89|5191.89|0
1744795200000|2025-04-16 09:20:00|5195.08|5195.08|5194.35|5194.35|5197.36|5197.36|5191.87|5191.87|0
1744795500000|2025-04-16 09:25:00|5194.08|5194.08|5190.96|5190.96|5198.66|5198.66|5190.96|5190.96|0
1744795800000|2025-04-16 09:30:00|5190.2|5190.2|5191.7|5191.7|5192.95|5192.95|5187.95|5187.95|0
1744796100000|2025-04-16 09:35:00|5192.03|5192.03|5190.34|5190.34|5192.92|5192.92|5189.63|5189.63|0
1744796400000|2025-04-16 09:40:00|5190.2|5190.2|5190.55|5190.55|5192.4|5192.4|5189.49|5189.49|0
1744796700000|2025-04-16 09:45:00|5190.74|5190.74|5192.57|5192.57|5192.58|5192.58|5190.09|5190.09|0
1744797000000|2025-04-16 09:50:00|5192.44|5192.44|5192.49|5192.49|5193.93|5193.93|5191.09|5191.09|0
1744797300000|2025-04-16 09:55:00|5192.63|5192.63|5188.99|5188.99|5194.17|5194.17|5188.99|5188.99|0
1744797600000|2025-04-16 10:00:00|5188.8|5188.8|5191.47|5191.47|5194.93|5194.93|5187.94|5187.94|0
1744797900000|2025-04-16 10:05:00|5191.25|5191.25|5191.16|5191.16|5194.34|5194.34|5190.08|5190.08|0
1744798200000|2025-04-16 10:10:00|5191.02|5191.02|5189.28|5189.28|5191.17|5191.17|5188.86|5188.86|0
1744798500000|2025-04-16 10:15:00|5189.15|5189.15|5198.07|5198.07|5199.21|5199.21|5187.97|5187.97|0
1744798800000|2025-04-16 10:20:00|5197.84|5197.84|5192.1|5192.1|5197.84|5197.84|5192.1|5192.1|0
1744799100000|2025-04-16 10:25:00|5192.15|5192.15|5196.15|5196.15|5197.58|5197.58|5191.6|5191.6|0
1744799400000|2025-04-16 10:30:00|5196.1|5196.1|5193.75|5193.75|5197.32|5197.32|5193.29|5193.29|0
1744799700000|2025-04-16 10:35:00|5194.52|5194.52|5191.98|5191.98|5195.68|5195.68|5191.38|5191.38|0
1744800000000|2025-04-16 10:40:00|5191.84|5191.84|5188.51|5188.51|5191.84|5191.84|5187.88|5187.88|0
1744800300000|2025-04-16 10:45:00|5188.84|5188.84|5189.47|5189.47|5191.07|5191.07|5187.89|5187.89|0
1744800600000|2025-04-16 10:50:00|5189.6|5189.6|5192.19|5192.19|5192.92|5192.92|5189.6|5189.6|0
1744800900000|2025-04-16 10:55:00|5191.86|5191.86|5188.42|5188.42|5192.06|5192.06|5188.42|5188.42|0
1744801200000|2025-04-16 11:00:00|5189.34|5189.34|5189.08|5189.08|5190.58|5190.58|5188.04|5188.04|0
1744801500000|2025-04-16 11:05:00|5189.3|5189.3|5191.76|5191.76|5193.72|5193.72|5189.3|5189.3|0
1744801800000|2025-04-16 11:10:00|5191.49|5191.49|5188.54|5188.54|5192.16|5192.16|5186.41|5186.41|0
1744802100000|2025-04-16 11:15:00|5188.22|5188.22|5187.98|5187.98|5189.27|5189.27|5187.56|5187.56|0
1744802400000|2025-04-16 11:20:00|5188.31|5188.31|5185.79|5185.79|5188.31|5188.31|5185.22|5185.22|0
1744802700000|2025-04-16 11:25:00|5186.12|5186.12|5191.26|5191.26|5191.5|5191.5|5185.98|5185.98|0
1744803000000|2025-04-16 11:30:00|5191.25|5191.25|5190.26|5190.26|5192.86|5192.86|5189.94|5189.94|0
1744803300000|2025-04-16 11:35:00|5190.4|5190.4|5194.5|5194.5|5194.5|5194.5|5187.75|5187.75|0
1744803600000|2025-04-16 11:40:00|5194.52|5194.52|5195.18|5195.18|5195.78|5195.78|5193.55|5193.55|0
1744803900000|2025-04-16 11:45:00|5195.23|5195.23|5197.11|5197.11|5197.11|5197.11|5193.95|5193.95|0
1744804200000|2025-04-16 11:50:00|5196.98|5196.98|5199.24|5199.24|5199.6|5199.6|5196.49|5196.49|0
1744804500000|2025-04-16 11:55:00|5198.91|5198.91|5200.87|5200.87|5202.28|5202.28|5198.27|5198.27|0
1744804800000|2025-04-16 12:00:00|5201.19|5201.19|5202.01|5202.01|5205.29|5205.29|5201.19|5201.19|0
1744805100000|2025-04-16 12:05:00|5201.99|5201.99|5202.48|5202.48|5202.48|5202.48|5199.47|5199.47|0
1744805400000|2025-04-16 12:10:00|5202.34|5202.34|5196.71|5196.71|5202.34|5202.34|5196.71|5196.71|0
1744805700000|2025-04-16 12:15:00|5196.57|5196.57|5194.1|5194.1|5196.82|5196.82|5194.1|5194.1|0
1744806000000|2025-04-16 12:20:00|5193.74|5193.74|5192.07|5192.07|5196.05|5196.05|5191.75|5191.75|0
1744806300000|2025-04-16 12:25:00|5191.29|5191.29|5192.5|5192.5|5193.1|5193.1|5191.28|5191.28|0
1744806600000|2025-04-16 12:30:00|5192.83|5192.83|5195.28|5195.28|5195.51|5195.51|5192.06|5192.06|0
1744806900000|2025-04-16 12:35:00|5194.95|5194.95|5194.53|5194.53|5196.83|5196.83|5193.89|5193.89|0
1744807200000|2025-04-16 12:40:00|5194.34|5194.34|5193.54|5193.54|5195.21|5195.21|5192.39|5192.39|0
1744807500000|2025-04-16 12:45:00|5193.4|5193.4|5195.96|5195.96|5195.96|5195.96|5191.12|5191.12|0
1744807800000|2025-04-16 12:50:00|5195.82|5195.82|5201.74|5201.74|5203.44|5203.44|5193.95|5193.95|0
1744808100000|2025-04-16 12:55:00|5202.07|5202.07|5199.24|5199.24|5205.13|5205.13|5198.92|5198.92|0
1744808400000|2025-04-16 13:00:00|5199.9|5199.9|5196.09|5196.09|5199.9|5199.9|5193.78|5193.78|0
1744808700000|2025-04-16 13:05:00|5195.96|5195.96|5191.65|5191.65|5195.96|5195.96|5191.03|5191.03|0
1744809000000|2025-04-16 13:10:00|5191.91|5191.91|5189.02|5189.02|5195.08|5195.08|5189.02|5189.02|0
1744809300000|2025-04-16 13:15:00|5189.16|5189.16|5188.25|5188.25|5190.05|5190.05|5187.66|5187.66|0
1744809600000|2025-04-16 13:20:00|5188.48|5188.48|5186.9|5186.9|5190.05|5190.05|5184.04|5184.04|0
1744809900000|2025-04-16 13:25:00|5187.23|5187.23|5193.66|5193.66|5193.84|5193.84|5187.17|5187.17|0
1744810200000|2025-04-16 13:30:00|5194.01|5194.01|5205.98|5205.98|5206.77|5206.77|5190.96|5190.96|0
1744810500000|2025-04-16 13:35:00|5205.71|5205.71|5206.48|5206.48|5208.79|5208.79|5199.09|5199.09|0
1744810800000|2025-04-16 13:40:00|5205.83|5205.83|5205.57|5205.57|5211.88|5211.88|5203.4|5203.4|0
1744811100000|2025-04-16 13:45:00|5207.01|5207.01|5203.1|5203.1|5207.01|5207.01|5198.29|5198.29|0
1744811400000|2025-04-16 13:50:00|5202.92|5202.92|5193.83|5193.83|5202.92|5202.92|5191.47|5191.47|0
1744811700000|2025-04-16 13:55:00|5193.5|5193.5|5183.62|5183.62|5193.96|5193.96|5183.62|5183.62|0
1744812000000|2025-04-16 14:00:00|5183.9|5183.9|5191.01|5191.01|5193.19|5193.19|5182.14|5182.14|0
1744812300000|2025-04-16 14:05:00|5191.47|5191.47|5201.3|5201.3|5204.53|5204.53|5191.47|5191.47|0
1744812600000|2025-04-16 14:10:00|5201.17|5201.17|5193.79|5193.79|5202.72|5202.72|5192.23|5192.23|0
1744812900000|2025-04-16 14:15:00|5194.25|5194.25|5198.65|5198.65|5198.65|5198.65|5189.33|5189.33|0
1744813200000|2025-04-16 14:20:00|5199.04|5199.04|5199.27|5199.27|5201.85|5201.85|5197.72|5197.72|0
1744813500000|2025-04-16 14:25:00|5199.8|5199.8|5201.39|5201.39|5204.73|5204.73|5196.81|5196.81|0
1744813800000|2025-04-16 14:30:00|5201.26|5201.26|5199.57|5199.57|5203.17|5203.17|5196.11|5196.11|0
1744814100000|2025-04-16 14:35:00|5199.25|5199.25|5194.08|5194.08|5201.43|5201.43|5191.93|5191.93|0
1744814400000|2025-04-16 14:40:00|5193.75|5193.75|5201.51|5201.51|5201.99|5201.99|5191.97|5191.97|0
1744814700000|2025-04-16 14:45:00|5201.84|5201.84|5198.53|5198.53|5204.31|5204.31|5196.76|5196.76|0
1744815000000|2025-04-16 14:50:00|5197.42|5197.42|5202.31|5202.31|5203.9|5203.9|5197.14|5197.14|0
1744815300000|2025-04-16 14:55:00|5201.39|5201.39|5207.79|5207.79|5208.71|5208.71|5200.62|5200.62|0
1744815600000|2025-04-16 15:00:00|5208.77|5208.77|5209.06|5209.06|5212.13|5212.13|5204.25|5204.25|0
1744815900000|2025-04-16 15:05:00|5209.28|5209.28|5218.04|5218.04|5218.31|5218.31|5208.09|5208.09|0
1744816200000|2025-04-16 15:10:00|5218.37|5218.37|5222.99|5222.99|5223.31|5223.31|5217.24|5217.24|0
1744816500000|2025-04-16 15:15:00|5222.66|5222.66|5227.26|5227.26|5228.38|5228.38|5220.02|5220.02|0
1744816800000|2025-04-16 15:20:00|5226.8|5226.8|5232.66|5232.66|5232.93|5232.93|5224.5|5224.5|0
1744817100000|2025-04-16 15:25:00|5232.7|5232.7|5241.35|5241.35|5241.35|5241.35|5232.58|5232.58|0
1744874100000|2025-04-17 07:15:00|5228.09|5228.09|5239.4|5239.4|5246.95|5246.95|5225.89|5225.89|0
1744874400000|2025-04-17 07:20:00|5239.85|5239.85|5241.27|5241.27|5242.52|5242.52|5234.07|5234.07|0
1744874700000|2025-04-17 07:25:00|5241.6|5241.6|5246.36|5246.36|5250.04|5250.04|5241.09|5241.09|0
1744875000000|2025-04-17 07:30:00|5245.91|5245.91|5246.85|5246.85|5253.05|5253.05|5245.91|5245.91|0
1744875300000|2025-04-17 07:35:00|5247.51|5247.51|5236.42|5236.42|5248.61|5248.61|5236.42|5236.42|0
1744875600000|2025-04-17 07:40:00|5236.06|5236.06|5237.99|5237.99|5240.14|5240.14|5233.65|5233.65|0
1744875900000|2025-04-17 07:45:00|5237.77|5237.77|5234.1|5234.1|5240.29|5240.29|5234.1|5234.1|0
1744876200000|2025-04-17 07:50:00|5233.97|5233.97|5232.84|5232.84|5234.83|5234.83|5230.21|5230.21|0
1744876500000|2025-04-17 07:55:00|5232.98|5232.98|5228.44|5228.44|5232.98|5232.98|5224.48|5224.48|0
1744876800000|2025-04-17 08:00:00|5228.31|5228.31|5230.61|5230.61|5237.38|5237.38|5228.04|5228.04|0
1744877100000|2025-04-17 08:05:00|5230.81|5230.81|5233.71|5233.71|5235.39|5235.39|5230.57|5230.57|0
1744877400000|2025-04-17 08:10:00|5233.39|5233.39|5233.41|5233.41|5238.36|5238.36|5233.39|5233.39|0
1744877700000|2025-04-17 08:15:00|5233.19|5233.19|5230.02|5230.02|5233.87|5233.87|5228.87|5228.87|0
1744878000000|2025-04-17 08:20:00|5229.69|5229.69|5227.4|5227.4|5230.42|5230.42|5225.59|5225.59|0
1744878300000|2025-04-17 08:25:00|5227.58|5227.58|5230.51|5230.51|5232.68|5232.68|5227.4|5227.4|0
1744878600000|2025-04-17 08:30:00|5231.49|5231.49|5232.97|5232.97|5236.88|5236.88|5231.49|5231.49|0
1744878900000|2025-04-17 08:35:00|5233.3|5233.3|5242.86|5242.86|5242.86|5242.86|5233.3|5233.3|0
1744879200000|2025-04-17 08:40:00|5242.67|5242.67|5242.84|5242.84|5245.55|5245.55|5242.67|5242.67|0
1744879500000|2025-04-17 08:45:00|5242.62|5242.62|5239.19|5239.19|5243.69|5243.69|5238.73|5238.73|0
1744879800000|2025-04-17 08:50:00|5239.1|5239.1|5239.69|5239.69|5243.91|5243.91|5239.04|5239.04|0
1744880100000|2025-04-17 08:55:00|5239.02|5239.02|5236.76|5236.76|5239.46|5239.46|5236.51|5236.51|0
1744880400000|2025-04-17 09:00:00|5236.43|5236.43|5240.06|5240.06|5240.71|5240.71|5236.43|5236.43|0
1744880700000|2025-04-17 09:05:00|5239.73|5239.73|5234.7|5234.7|5241.62|5241.62|5232.17|5232.17|0
1744881000000|2025-04-17 09:10:00|5234.71|5234.71|5234.7|5234.7|5234.73|5234.73|5234.7|5234.7|0
1744881300000|2025-04-17 09:15:00|5234.03|5234.03|5231.38|5231.38|5235.09|5235.09|5225.04|5225.04|0
1744881600000|2025-04-17 09:20:00|5231.6|5231.6|5234.06|5234.06|5236.94|5236.94|5230.72|5230.72|0
1744881900000|2025-04-17 09:25:00|5234.2|5234.2|5230.74|5230.74|5234.33|5234.33|5230.41|5230.41|0
1744882200000|2025-04-17 09:30:00|5231.07|5231.07|5234.73|5234.73|5234.74|5234.74|5231.07|5231.07|0
1744882500000|2025-04-17 09:35:00|5235.4|5235.4|5239.77|5239.77|5239.77|5239.77|5235.4|5235.4|0
1744882800000|2025-04-17 09:40:00|5240.1|5240.1|5242.71|5242.71|5242.71|5242.71|5238.92|5238.92|0
1744883100000|2025-04-17 09:45:00|5242.58|5242.58|5247.51|5247.51|5248.13|5248.13|5238.44|5238.44|0
1744883400000|2025-04-17 09:50:00|5247.83|5247.83|5246.56|5246.56|5249.85|5249.85|5245.03|5245.03|0
1744883700000|2025-04-17 09:55:00|5247.58|5247.58|5243.68|5243.68|5249.64|5249.64|5243.12|5243.12|0
1744884000000|2025-04-17 10:00:00|5243.86|5243.86|5242.15|5242.15|5249.06|5249.06|5242.15|5242.15|0
1744884300000|2025-04-17 10:05:00|5242.48|5242.48|5243.56|5243.56|5247.09|5247.09|5239.73|5239.73|0
1744884600000|2025-04-17 10:10:00|5243.23|5243.23|5229.33|5229.33|5243.56|5243.56|5228.98|5228.98|0
1744884900000|2025-04-17 10:15:00|5229.66|5229.66|5214.88|5214.88|5229.66|5229.66|5214.88|5214.88|0
1744885200000|2025-04-17 10:20:00|5214.56|5214.56|5220.71|5220.71|5221.65|5221.65|5214.05|5214.05|0
1744885500000|2025-04-17 10:25:00|5221.37|5221.37|5221.21|5221.21|5224.24|5224.24|5220.9|5220.9|0
1744885800000|2025-04-17 10:30:00|5220.98|5220.98|5224.62|5224.62|5225.32|5225.32|5220.98|5220.98|0
1744886100000|2025-04-17 10:35:00|5224.66|5224.66|5222.97|5222.97|5225.74|5225.74|5222.97|5222.97|0
1744886400000|2025-04-17 10:40:00|5222.65|5222.65|5218.83|5218.83|5222.65|5222.65|5216.77|5216.77|0
1744886700000|2025-04-17 10:45:00|5219.19|5219.19|5217.46|5217.46|5219.85|5219.85|5215.22|5215.22|0
1744887000000|2025-04-17 10:50:00|5217.48|5217.48|5229.52|5229.52|5229.88|5229.88|5217.48|5217.48|0
1744887300000|2025-04-17 10:55:00|5230.17|5230.17|5231.72|5231.72|5231.88|5231.88|5227.34|5227.34|0
1744887600000|2025-04-17 11:00:00|5232.05|5232.05|5233.14|5233.14|5235.23|5235.23|5231.3|5231.3|0
1744887900000|2025-04-17 11:05:00|5232.74|5232.74|5230.19|5230.19|5232.87|5232.87|5228.65|5228.65|0
1744888200000|2025-04-17 11:10:00|5230.51|5230.51|5229.78|5229.78|5231.03|5231.03|5227.56|5227.56|0
1744888500000|2025-04-17 11:15:00|5229.6|5229.6|5231.8|5231.8|5232.91|5232.91|5229.32|5229.32|0
1744888800000|2025-04-17 11:20:00|5231.47|5231.47|5230.99|5230.99|5232.89|5232.89|5230.99|5230.99|0
1744889100000|2025-04-17 11:25:00|5230.86|5230.86|5229.63|5229.63|5230.86|5230.86|5227.75|5227.75|0
1744889400000|2025-04-17 11:30:00|5229.5|5229.5|5223.67|5223.67|5229.5|5229.5|5223.41|5223.41|0
1744889700000|2025-04-17 11:35:00|5223.54|5223.54|5224.34|5224.34|5224.62|5224.62|5221.7|5221.7|0
1744890000000|2025-04-17 11:40:00|5224.39|5224.39|5225.13|5225.13|5225.63|5225.63|5222.85|5222.85|0
1744890300000|2025-04-17 11:45:00|5225.66|5225.66|5233.74|5233.74|5233.74|5233.74|5225.66|5225.66|0
1744890600000|2025-04-17 11:50:00|5233.41|5233.41|5226.23|5226.23|5234.13|5234.13|5226.23|5226.23|0
1744890900000|2025-04-17 11:55:00|5226.56|5226.56|5233.83|5233.83|5233.83|5233.83|5226.54|5226.54|0
1744891200000|2025-04-17 12:00:00|5233.97|5233.97|5234.59|5234.59|5254.21|5254.21|5233.97|5233.97|0
1744891500000|2025-04-17 12:05:00|5234.73|5234.73|5230.03|5230.03|5235.51|5235.51|5229.07|5229.07|0
1744891800000|2025-04-17 12:10:00|5230.02|5230.02|5228.08|5228.08|5231.79|5231.79|5227.09|5227.09|0
1744892100000|2025-04-17 12:15:00|5228.4|5228.4|5235.03|5235.03|5236.09|5236.09|5228.38|5228.38|0
1744892400000|2025-04-17 12:20:00|5235.21|5235.21|5233.37|5233.37|5236.3|5236.3|5232.72|5232.72|0
1744892700000|2025-04-17 12:25:00|5233.05|5233.05|5235.41|5235.41|5236.65|5236.65|5233.05|5233.05|0
1744893000000|2025-04-17 12:30:00|5235.59|5235.59|5238.49|5238.49|5239.33|5239.33|5232.93|5232.93|0
1744893300000|2025-04-17 12:35:00|5238.81|5238.81|5237.27|5237.27|5239.14|5239.14|5235.64|5235.64|0
1744893600000|2025-04-17 12:40:00|5236.81|5236.81|5235.76|5235.76|5236.81|5236.81|5233.42|5233.42|0
1744893900000|2025-04-17 12:45:00|5235.62|5235.62|5236.31|5236.31|5236.32|5236.32|5232.98|5232.98|0
1744894200000|2025-04-17 12:50:00|5235.99|5235.99|5229.76|5229.76|5238.8|5238.8|5229.62|5229.62|0
1744894500000|2025-04-17 12:55:00|5229.43|5229.43|5214.94|5214.94|5229.43|5229.43|5214.94|5214.94|0
1744894800000|2025-04-17 13:00:00|5214.8|5214.8|5220.86|5220.86|5221.69|5221.69|5214.41|5214.41|0
1744895100000|2025-04-17 13:05:00|5220.31|5220.31|5216.45|5216.45|5220.62|5220.62|5215.9|5215.9|0
1744895400000|2025-04-17 13:10:00|5215.78|5215.78|5215.51|5215.51|5221.18|5221.18|5212.25|5212.25|0
1744895700000|2025-04-17 13:15:00|5215.37|5215.37|5213.4|5213.4|5216.62|5216.62|5211.35|5211.35|0
1744896000000|2025-04-17 13:20:00|5213.37|5213.37|5213.23|5213.23|5216.21|5216.21|5213.1|5213.1|0
1744896300000|2025-04-17 13:25:00|5212.65|5212.65|5205.58|5205.58|5212.65|5212.65|5204.06|5204.06|0
1744896600000|2025-04-17 13:30:00|5205.44|5205.44|5203.99|5203.99|5212.74|5212.74|5198.24|5198.24|0
1744896900000|2025-04-17 13:35:00|5205.3|5205.3|5201.2|5201.2|5205.3|5205.3|5193.88|5193.88|0
1744897200000|2025-04-17 13:40:00|5201.33|5201.33|5213.38|5213.38|5215.46|5215.46|5199.16|5199.16|0
1744897500000|2025-04-17 13:45:00|5213.51|5213.51|5218.97|5218.97|5219.62|5219.62|5211.49|5211.49|0
1744897800000|2025-04-17 13:50:00|5219.1|5219.1|5227.18|5227.18|5229.19|5229.19|5219.1|5219.1|0
1744898100000|2025-04-17 13:55:00|5227.4|5227.4|5230.95|5230.95|5230.95|5230.95|5222.9|5222.9|0
1744898400000|2025-04-17 14:00:00|5231.08|5231.08|5233.72|5233.72|5236.14|5236.14|5226.35|5226.35|0
1744898700000|2025-04-17 14:05:00|5233.86|5233.86|5228.77|5228.77|5235.15|5235.15|5224.5|5224.5|0
1744899000000|2025-04-17 14:10:00|5229.93|5229.93|5231.21|5231.21|5236.01|5236.01|5228.14|5228.14|0
1744899300000|2025-04-17 14:15:00|5230.88|5230.88|5229.13|5229.13|5233.24|5233.24|5227.75|5227.75|0
1744899600000|2025-04-17 14:20:00|5229.26|5229.26|5227.99|5227.99|5231.44|5231.44|5225.15|5225.15|0
1744899900000|2025-04-17 14:25:00|5227.86|5227.86|5224.2|5224.2|5228.95|5228.95|5221.24|5221.24|0
1744900200000|2025-04-17 14:30:00|5223.93|5223.93|5221.66|5221.66|5224.48|5224.48|5217.38|5217.38|0
1744900500000|2025-04-17 14:35:00|5221.93|5221.93|5223.83|5223.83|5225.58|5225.58|5219.19|5219.19|0
1744900800000|2025-04-17 14:40:00|5223.17|5223.17|5227.2|5227.2|5228.69|5228.69|5221.7|5221.7|0
1744901100000|2025-04-17 14:45:00|5227.19|5227.19|5229.83|5229.83|5232.06|5232.06|5226.54|5226.54|0
1744901400000|2025-04-17 14:50:00|5230.15|5230.15|5232.06|5232.06|5232.06|5232.06|5227.04|5227.04|0
1744901700000|2025-04-17 14:55:00|5232.39|5232.39|5231.89|5231.89|5233.14|5233.14|5228.18|5228.18|0
1744902000000|2025-04-17 15:00:00|5232.03|5232.03|5235.33|5235.33|5237.61|5237.61|5231.46|5231.46|0
1744902300000|2025-04-17 15:05:00|5235.2|5235.2|5248.13|5248.13|5248.32|5248.32|5234.69|5234.69|0
1744902600000|2025-04-17 15:10:00|5247.8|5247.8|5254.69|5254.69|5254.69|5254.69|5247.21|5247.21|0
1744902900000|2025-04-17 15:15:00|5255.02|5255.02|5253.44|5253.44|5255.34|5255.34|5251.13|5251.13|0
1744903200000|2025-04-17 15:20:00|5253.11|5253.11|5248.12|5248.12|5253.11|5253.11|5245.42|5245.42|0
1744903500000|2025-04-17 15:25:00|5247.79|5247.79|5249.12|5249.12|5249.35|5249.35|5244.53|5244.53|0
1745306100000|2025-04-22 07:15:00|5219.78|5219.78|5243.17|5243.17|5243.17|5243.17|5219.65|5219.65|0
1745306400000|2025-04-22 07:20:00|5243.5|5243.5|5242.8|5242.8|5246.24|5246.24|5234.95|5234.95|0
1745306700000|2025-04-22 07:25:00|5243.3|5243.3|5242.08|5242.08|5248.71|5248.71|5241.04|5241.04|0
1745307000000|2025-04-22 07:30:00|5242.34|5242.34|5229.58|5229.58|5245.84|5245.84|5228.04|5228.04|0
1745307300000|2025-04-22 07:35:00|5229.77|5229.77|5230.76|5230.76|5241.93|5241.93|5229.77|5229.77|0
1745307600000|2025-04-22 07:40:00|5231.03|5231.03|5253.75|5253.75|5254.55|5254.55|5231.03|5231.03|0
1745307900000|2025-04-22 07:45:00|5253.62|5253.62|5246.38|5246.38|5255.18|5255.18|5243.68|5243.68|0
1745308200000|2025-04-22 07:50:00|5246.25|5246.25|5251.71|5251.71|5258.29|5258.29|5246.25|5246.25|0
1745308500000|2025-04-22 07:55:00|5252.36|5252.36|5255.09|5255.09|5255.09|5255.09|5251.61|5251.61|0
1745308800000|2025-04-22 08:00:00|5255.45|5255.45|5268.3|5268.3|5274.05|5274.05|5254.86|5254.86|0
1745309100000|2025-04-22 08:05:00|5267.97|5267.97|5263.62|5263.62|5273.1|5273.1|5259.97|5259.97|0
1745309400000|2025-04-22 08:10:00|5263.84|5263.84|5261.73|5261.73|5271.42|5271.42|5261.05|5261.05|0
1745309700000|2025-04-22 08:15:00|5261.6|5261.6|5262.93|5262.93|5263.66|5263.66|5256.91|5256.91|0
1745310000000|2025-04-22 08:20:00|5263.06|5263.06|5268.03|5268.03|5268.29|5268.29|5260.94|5260.94|0
1745310300000|2025-04-22 08:25:00|5268.16|5268.16|5265.39|5265.39|5268.71|5268.71|5263.65|5263.65|0
1745310600000|2025-04-22 08:30:00|5265.07|5265.07|5264.86|5264.86|5266.21|5266.21|5259.23|5259.23|0
1745310900000|2025-04-22 08:35:00|5263.22|5263.22|5265.81|5265.81|5265.81|5265.81|5258.79|5258.79|0
1745311200000|2025-04-22 08:40:00|5265.54|5265.54|5259.05|5259.05|5265.8|5265.8|5259.05|5259.05|0
1745311500000|2025-04-22 08:45:00|5260.03|5260.03|5250.62|5250.62|5260.03|5260.03|5250.62|5250.62|0
1745311800000|2025-04-22 08:50:00|5250.76|5250.76|5256.72|5256.72|5260.66|5260.66|5250.62|5250.62|0
1745312100000|2025-04-22 08:55:00|5256.06|5256.06|5255.65|5255.65|5257.83|5257.83|5253.87|5253.87|0
1745312400000|2025-04-22 09:00:00|5255.87|5255.87|5253.07|5253.07|5258.32|5258.32|5251.99|5251.99|0
1745312700000|2025-04-22 09:05:00|5253.51|5253.51|5261.67|5261.67|5261.67|5261.67|5253.51|5253.51|0
1745313000000|2025-04-22 09:10:00|5262.07|5262.07|5262.77|5262.77|5263.17|5263.17|5259.54|5259.54|0
1745313300000|2025-04-22 09:15:00|5262.59|5262.59|5259.77|5259.77|5262.59|5262.59|5258.71|5258.71|0
1745313600000|2025-04-22 09:20:00|5260.1|5260.1|5258.41|5258.41|5260.1|5260.1|5253.75|5253.75|0
1745313900000|2025-04-22 09:25:00|5258.14|5258.14|5259.89|5259.89|5261.02|5261.02|5257.28|5257.28|0
1745314200000|2025-04-22 09:30:00|5260.02|5260.02|5262.3|5262.3|5262.36|5262.36|5258.09|5258.09|0
1745314500000|2025-04-22 09:35:00|5262.17|5262.17|5262.59|5262.59|5263.05|5263.05|5258.74|5258.74|0
1745314800000|2025-04-22 09:40:00|5262.92|5262.92|5267.36|5267.36|5268.73|5268.73|5262.65|5262.65|0
1745315100000|2025-04-22 09:45:00|5267.22|5267.22|5274.55|5274.55|5274.55|5274.55|5266.57|5266.57|0
1745315400000|2025-04-22 09:50:00|5275.2|5275.2|5277.64|5277.64|5281.25|5281.25|5275.2|5275.2|0
1745315700000|2025-04-22 09:55:00|5277.97|5277.97|5276.34|5276.34|5278.7|5278.7|5275.45|5275.45|0
1745316000000|2025-04-22 10:00:00|5275.69|5275.69|5269.77|5269.77|5277.02|5277.02|5269.77|5269.77|0
1745316300000|2025-04-22 10:05:00|5269.66|5269.66|5263.85|5263.85|5270.06|5270.06|5263.8|5263.8|0
1745316600000|2025-04-22 10:10:00|5263.58|5263.58|5259.24|5259.24|5268.65|5268.65|5259.24|5259.24|0
1745316900000|2025-04-22 10:15:00|5259.32|5259.32|5256.08|5256.08|5259.73|5259.73|5253.26|5253.26|0
1745317200000|2025-04-22 10:20:00|5255.62|5255.62|5261.39|5261.39|5263.05|5263.05|5254.83|5254.83|0
1745317500000|2025-04-22 10:25:00|5261.07|5261.07|5259.01|5259.01|5261.63|5261.63|5257.62|5257.62|0
1745317800000|2025-04-22 10:30:00|5258.87|5258.87|5261.8|5261.8|5262.07|5262.07|5258.6|5258.6|0
1745318100000|2025-04-22 10:35:00|5261.93|5261.93|5256.06|5256.06|5262.84|5262.84|5255.33|5255.33|0
1745318400000|2025-04-22 10:40:00|5255.83|5255.83|5259.75|5259.75|5261.93|5261.93|5255.83|5255.83|0
1745318700000|2025-04-22 10:45:00|5259.88|5259.88|5255.57|5255.57|5260.58|5260.58|5255.44|5255.44|0
1745319000000|2025-04-22 10:50:00|5255.9|5255.9|5255.34|5255.34|5260.07|5260.07|5255.34|5255.34|0
1745319300000|2025-04-22 10:55:00|5255.47|5255.47|5257.67|5257.67|5258.24|5258.24|5255.47|5255.47|0
1745319600000|2025-04-22 11:00:00|5257.4|5257.4|5256.16|5256.16|5257.53|5257.53|5255.85|5255.85|0
1745319900000|2025-04-22 11:05:00|5256.3|5256.3|5255.39|5255.39|5256.94|5256.94|5249.32|5249.32|0
1745320200000|2025-04-22 11:10:00|5255.26|5255.26|5256.44|5256.44|5256.71|5256.71|5254.38|5254.38|0
1745320500000|2025-04-22 11:15:00|5256.89|5256.89|5255.65|5255.65|5256.89|5256.89|5254.52|5254.52|0
1745320800000|2025-04-22 11:20:00|5255.92|5255.92|5261.55|5261.55|5261.68|5261.68|5255.46|5255.46|0
1745321100000|2025-04-22 11:25:00|5261.68|5261.68|5257.23|5257.23|5262.8|5262.8|5257.23|5257.23|0
1745321400000|2025-04-22 11:30:00|5256.78|5256.78|5255.58|5255.58|5258.31|5258.31|5254.53|5254.53|0
1745321700000|2025-04-22 11:35:00|5255.72|5255.72|5252.6|5252.6|5256.03|5256.03|5251.1|5251.1|0
1745322000000|2025-04-22 11:40:00|5252.47|5252.47|5251.24|5251.24|5254.25|5254.25|5251.24|5251.24|0
1745322300000|2025-04-22 11:45:00|5250.84|5250.84|5251.62|5251.62|5252.66|5252.66|5250.53|5250.53|0
1745322600000|2025-04-22 11:50:00|5251.29|5251.29|5249.48|5249.48|5251.29|5251.29|5248.78|5248.78|0
1745322900000|2025-04-22 11:55:00|5249.5|5249.5|5251.75|5251.75|5252.12|5252.12|5246.65|5246.65|0
1745323200000|2025-04-22 12:00:00|5251.42|5251.42|5253.99|5253.99|5254.35|5254.35|5250.21|5250.21|0
1745323500000|2025-04-22 12:05:00|5253.73|5253.73|5254.16|5254.16|5254.16|5254.16|5250.91|5250.91|0
1745323800000|2025-04-22 12:10:00|5254.43|5254.43|5260.32|5260.32|5260.32|5260.32|5253.94|5253.94|0
1745324100000|2025-04-22 12:15:00|5259.92|5259.92|5260.74|5260.74|5263.72|5263.72|5259.92|5259.92|0
1745324400000|2025-04-22 12:20:00|5260.42|5260.42|5263.37|5263.37|5263.57|5263.57|5259.2|5259.2|0
1745324700000|2025-04-22 12:25:00|5264.02|5264.02|5261.92|5261.92|5265.22|5265.22|5261.9|5261.9|0
1745325000000|2025-04-22 12:30:00|5261.56|5261.56|5264.79|5264.79|5265.14|5265.14|5260.33|5260.33|0
1745325300000|2025-04-22 12:35:00|5264.65|5264.65|5267.23|5267.23|5269.73|5269.73|5262.82|5262.82|0
1745325600000|2025-04-22 12:40:00|5267.28|5267.28|5266.14|5266.14|5269.65|5269.65|5264.35|5264.35|0
1745325900000|2025-04-22 12:45:00|5266.28|5266.28|5266.81|5266.81|5267.92|5267.92|5264.67|5264.67|0
1745326200000|2025-04-22 12:50:00|5266.79|5266.79|5264.01|5264.01|5267.04|5267.04|5263.35|5263.35|0
1745326500000|2025-04-22 12:55:00|5263.87|5263.87|5259.81|5259.81|5263.87|5263.87|5257.31|5257.31|0
1745326800000|2025-04-22 13:00:00|5259.48|5259.48|5261.5|5261.5|5262.67|5262.67|5259.05|5259.05|0
1745327100000|2025-04-22 13:05:00|5261.59|5261.59|5261.1|5261.1|5262.58|5262.58|5259.16|5259.16|0
1745327400000|2025-04-22 13:10:00|5260.96|5260.96|5267.18|5267.18|5267.47|5267.47|5260.71|5260.71|0
1745327700000|2025-04-22 13:15:00|5266.55|5266.55|5261.48|5261.48|5266.55|5266.55|5258.83|5258.83|0
1745328000000|2025-04-22 13:20:00|5260.82|5260.82|5265.72|5265.72|5266.32|5266.32|5259.28|5259.28|0
1745328300000|2025-04-22 13:25:00|5265.39|5265.39|5262.65|5262.65|5265.44|5265.44|5262.08|5262.08|0
1745328600000|2025-04-22 13:30:00|5262.25|5262.25|5266.87|5266.87|5267.72|5267.72|5256.65|5256.65|0
1745328900000|2025-04-22 13:35:00|5267.01|5267.01|5271.13|5271.13|5272.8|5272.8|5266.34|5266.34|0
1745329200000|2025-04-22 13:40:00|5271.27|5271.27|5271.5|5271.5|5274.43|5274.43|5268.1|5268.1|0
1745329500000|2025-04-22 13:45:00|5271.83|5271.83|5269.5|5269.5|5272.44|5272.44|5268.41|5268.41|0
1745329800000|2025-04-22 13:50:00|5269.17|5269.17|5270.97|5270.97|5270.97|5270.97|5265|5265|0
1745330100000|2025-04-22 13:55:00|5271.15|5271.15|5267.75|5267.75|5271.34|5271.34|5266.2|5266.2|0
1745330400000|2025-04-22 14:00:00|5267.62|5267.62|5263.26|5263.26|5267.62|5267.62|5262.94|5262.94|0
1745330700000|2025-04-22 14:05:00|5263.13|5263.13|5266.51|5266.51|5266.87|5266.87|5258.5|5258.5|0
1745331000000|2025-04-22 14:10:00|5266.37|5266.37|5266.34|5266.34|5269.71|5269.71|5264.87|5264.87|0
1745331300000|2025-04-22 14:15:00|5265.69|5265.69|5266.64|5266.64|5266.64|5266.64|5262.8|5262.8|0
1745331600000|2025-04-22 14:20:00|5266.78|5266.78|5269.34|5269.34|5272.99|5272.99|5265.85|5265.85|0
1745331900000|2025-04-22 14:25:00|5269.21|5269.21|5270.45|5270.45|5270.45|5270.45|5266.06|5266.06|0
1745332200000|2025-04-22 14:30:00|5269.99|5269.99|5264.9|5264.9|5270.32|5270.32|5259.8|5259.8|0
1745332500000|2025-04-22 14:35:00|5264.45|5264.45|5271.04|5271.04|5272.01|5272.01|5261.99|5261.99|0
1745332800000|2025-04-22 14:40:00|5271.26|5271.26|5272.31|5272.31|5273.27|5273.27|5268.98|5268.98|0
1745333100000|2025-04-22 14:45:00|5271.98|5271.98|5275.82|5275.82|5277.32|5277.32|5271.52|5271.52|0
1745333400000|2025-04-22 14:50:00|5275.95|5275.95|5271.17|5271.17|5276.29|5276.29|5270.59|5270.59|0
1745333700000|2025-04-22 14:55:00|5271.04|5271.04|5273.27|5273.27|5275.82|5275.82|5269.48|5269.48|0
1745334000000|2025-04-22 15:00:00|5273.23|5273.23|5276.66|5276.66|5281.33|5281.33|5273.23|5273.23|0
1745334300000|2025-04-22 15:05:00|5276.98|5276.98|5283.58|5283.58|5286.3|5286.3|5276.52|5276.52|0
1745334600000|2025-04-22 15:10:00|5284.09|5284.09|5289.96|5289.96|5289.96|5289.96|5284.09|5284.09|0
1745334900000|2025-04-22 15:15:00|5290.14|5290.14|5295.05|5295.05|5295.54|5295.54|5290.14|5290.14|0
1745335200000|2025-04-22 15:20:00|5294.83|5294.83|5293.76|5293.76|5294.96|5294.96|5290.72|5290.72|0
1745335500000|2025-04-22 15:25:00|5293.89|5293.89|5293.05|5293.05|5298.27|5298.27|5292.48|5292.48|0
1745392500000|2025-04-23 07:15:00|5474.33|5474.33|5484.85|5484.85|5487.06|5487.06|5471.3|5471.3|0
1745392800000|2025-04-23 07:20:00|5484.99|5484.99|5494.53|5494.53|5496.85|5496.85|5483.87|5483.87|0
1745393100000|2025-04-23 07:25:00|5495.82|5495.82|5496.49|5496.49|5499.26|5499.26|5492.39|5492.39|0
1745393400000|2025-04-23 07:30:00|5496.28|5496.28|5491.76|5491.76|5500.11|5500.11|5487.41|5487.41|0
1745393700000|2025-04-23 07:35:00|5491.63|5491.63|5483.8|5483.8|5491.63|5491.63|5483.66|5483.66|0
1745394000000|2025-04-23 07:40:00|5482.81|5482.81|5473.81|5473.81|5486.97|5486.97|5473.68|5473.68|0
1745394300000|2025-04-23 07:45:00|5473.59|5473.59|5479.38|5479.38|5479.38|5479.38|5469.11|5469.11|0
1745394600000|2025-04-23 07:50:00|5479.19|5479.19|5482.16|5482.16|5483.66|5483.66|5474.97|5474.97|0
1745394900000|2025-04-23 07:55:00|5482.81|5482.81|5484.73|5484.73|5484.73|5484.73|5479.21|5479.21|0
1745395200000|2025-04-23 08:00:00|5486.37|5486.37|5496.18|5496.18|5496.62|5496.62|5485.31|5485.31|0
1745395500000|2025-04-23 08:05:00|5495.99|5495.99|5498.22|5498.22|5500.95|5500.95|5489.77|5489.77|0
1745395800000|2025-04-23 08:10:00|5498.32|5498.32|5505.18|5505.18|5507.1|5507.1|5498.32|5498.32|0
1745396100000|2025-04-23 08:15:00|5505.84|5505.84|5504.8|5504.8|5510.17|5510.17|5503.27|5503.27|0
1745396400000|2025-04-23 08:20:00|5504.57|5504.57|5508.3|5508.3|5510.23|5510.23|5504.36|5504.36|0
1745396700000|2025-04-23 08:25:00|5508.63|5508.63|5512.03|5512.03|5512.34|5512.34|5506.93|5506.93|0
1745397000000|2025-04-23 08:30:00|5512.04|5512.04|5517.18|5517.18|5517.85|5517.85|5511.37|5511.37|0
1745397300000|2025-04-23 08:35:00|5517.2|5517.2|5517.6|5517.6|5521.07|5521.07|5516.22|5516.22|0
1745397600000|2025-04-23 08:40:00|5518.57|5518.57|5519.06|5519.06|5519.06|5519.06|5515.63|5515.63|0
1745397900000|2025-04-23 08:45:00|5518.92|5518.92|5522.68|5522.68|5525.21|5525.21|5518.92|5518.92|0
1745398200000|2025-04-23 08:50:00|5522.81|5522.81|5517.66|5517.66|5523.33|5523.33|5517.35|5517.35|0
1745398500000|2025-04-23 08:55:00|5518.64|5518.64|5521.21|5521.21|5521.21|5521.21|5516.4|5516.4|0
1745398800000|2025-04-23 09:00:00|5521.53|5521.53|5520.95|5520.95|5522.49|5522.49|5518.92|5518.92|0
1745399100000|2025-04-23 09:05:00|5521.09|5521.09|5516.87|5516.87|5522.48|5522.48|5516.22|5516.22|0
1745399400000|2025-04-23 09:10:00|5516.14|5516.14|5514.92|5514.92|5516.44|5516.44|5510.79|5510.79|0
1745399700000|2025-04-23 09:15:00|5514.86|5514.86|5513.86|5513.86|5518.44|5518.44|5513.18|5513.18|0
1745400000000|2025-04-23 09:20:00|5513.53|5513.53|5509.12|5509.12|5513.53|5513.53|5507.85|5507.85|0
1745400300000|2025-04-23 09:25:00|5509.1|5509.1|5502.04|5502.04|5509.48|5509.48|5501.71|5501.71|0
1745400600000|2025-04-23 09:30:00|5501.71|5501.71|5493.08|5493.08|5501.71|5501.71|5491.08|5491.08|0
1745400900000|2025-04-23 09:35:00|5492.45|5492.45|5493.44|5493.44|5494.65|5494.65|5487.1|5487.1|0
1745401200000|2025-04-23 09:40:00|5493.67|5493.67|5496.1|5496.1|5498.3|5498.3|5493.67|5493.67|0
1745401500000|2025-04-23 09:45:00|5495.96|5495.96|5499.75|5499.75|5501.31|5501.31|5495.96|5495.96|0
1745401800000|2025-04-23 09:50:00|5499.74|5499.74|5500.68|5500.68|5506.73|5506.73|5499.73|5499.73|0
1745402100000|2025-04-23 09:55:00|5500.95|5500.95|5507.6|5507.6|5512.24|5512.24|5500.95|5500.95|0
1745402400000|2025-04-23 10:00:00|5507.92|5507.92|5498.89|5498.89|5509.67|5509.67|5498.89|5498.89|0
1745402700000|2025-04-23 10:05:00|5498.82|5498.82|5499.4|5499.4|5499.66|5499.66|5497.48|5497.48|0
1745403000000|2025-04-23 10:10:00|5499.51|5499.51|5497.6|5497.6|5499.51|5499.51|5495.67|5495.67|0
1745403300000|2025-04-23 10:15:00|5497.27|5497.27|5498.42|5498.42|5499.62|5499.62|5496.82|5496.82|0
1745403600000|2025-04-23 10:20:00|5498.69|5498.69|5499.09|5499.09|5501.43|5501.43|5498.5|5498.5|0
1745403900000|2025-04-23 10:25:00|5498.86|5498.86|5499.28|5499.28|5502.32|5502.32|5497.88|5497.88|0
1745404200000|2025-04-23 10:30:00|5499.1|5499.1|5505.49|5505.49|5505.49|5505.49|5496.99|5496.99|0
1745404500000|2025-04-23 10:35:00|5505.36|5505.36|5506.89|5506.89|5506.89|5506.89|5504.44|5504.44|0
1745404800000|2025-04-23 10:40:00|5507.15|5507.15|5504.48|5504.48|5507.34|5507.34|5502.9|5502.9|0
1745405100000|2025-04-23 10:45:00|5506.03|5506.03|5513.9|5513.9|5515.25|5515.25|5506.03|5506.03|0
1745405400000|2025-04-23 10:50:00|5514.22|5514.22|5513.02|5513.02|5515.29|5515.29|5512.79|5512.79|0
1745405700000|2025-04-23 10:55:00|5512.88|5512.88|5517.35|5517.35|5517.35|5517.35|5512.75|5512.75|0
1745406000000|2025-04-23 11:00:00|5517.09|5517.09|5523.85|5523.85|5523.99|5523.99|5515.05|5515.05|0
1745406300000|2025-04-23 11:05:00|5523.52|5523.52|5527.84|5527.84|5527.84|5527.84|5523.01|5523.01|0
1745406600000|2025-04-23 11:10:00|5528.16|5528.16|5528.18|5528.18|5529.57|5529.57|5524.7|5524.7|0
1745406900000|2025-04-23 11:15:00|5528.83|5528.83|5528.11|5528.11|5531.82|5531.82|5527.95|5527.95|0
1745407200000|2025-04-23 11:20:00|5527.79|5527.79|5528.06|5528.06|5528.96|5528.96|5525.81|5525.81|0
1745407500000|2025-04-23 11:25:00|5527.92|5527.92|5522.28|5522.28|5528.05|5528.05|5521.97|5521.97|0
1745407800000|2025-04-23 11:30:00|5521.75|5521.75|5516.81|5516.81|5522.08|5522.08|5516.48|5516.48|0
1745408100000|2025-04-23 11:35:00|5516.54|5516.54|5523.74|5523.74|5523.74|5523.74|5515.76|5515.76|0
1745408400000|2025-04-23 11:40:00|5523.87|5523.87|5525.58|5525.58|5527.77|5527.77|5522.64|5522.64|0
1745408700000|2025-04-23 11:45:00|5525.25|5525.25|5520.46|5520.46|5527.52|5527.52|5520.46|5520.46|0
1745409000000|2025-04-23 11:50:00|5520.33|5520.33|5525.39|5525.39|5527.74|5527.74|5518.89|5518.89|0
1745409300000|2025-04-23 11:55:00|5525.06|5525.06|5523.82|5523.82|5525.82|5525.82|5523.69|5523.69|0
1745409600000|2025-04-23 12:00:00|5524.13|5524.13|5524.24|5524.24|5525.84|5525.84|5523.01|5523.01|0
1745409900000|2025-04-23 12:05:00|5523.26|5523.26|5525.53|5525.53|5525.86|5525.86|5521.18|5521.18|0
1745410200000|2025-04-23 12:10:00|5526.84|5526.84|5530.85|5530.85|5532.96|5532.96|5526.84|5526.84|0
1745410500000|2025-04-23 12:15:00|5530.88|5530.88|5527.86|5527.86|5530.88|5530.88|5526.65|5526.65|0
1745410800000|2025-04-23 12:20:00|5527.99|5527.99|5527.56|5527.56|5530.02|5530.02|5523.86|5523.86|0
1745411100000|2025-04-23 12:25:00|5527.7|5527.7|5532.82|5532.82|5533.15|5533.15|5527.7|5527.7|0
1745411400000|2025-04-23 12:30:00|5533.48|5533.48|5528.48|5528.48|5533.48|5533.48|5528.1|5528.1|0
1745411700000|2025-04-23 12:35:00|5528.45|5528.45|5530.45|5530.45|5531.63|5531.63|5528.32|5528.32|0
1745412000000|2025-04-23 12:40:00|5530.68|5530.68|5527.7|5527.7|5531.65|5531.65|5526.01|5526.01|0
1745412300000|2025-04-23 12:45:00|5527.84|5527.84|5523.77|5523.77|5527.84|5527.84|5523.43|5523.43|0
1745412600000|2025-04-23 12:50:00|5523.44|5523.44|5527.42|5527.42|5527.42|5527.42|5523.3|5523.3|0
1745412900000|2025-04-23 12:55:00|5527.56|5527.56|5532.53|5532.53|5533.48|5533.48|5527.56|5527.56|0
1745413200000|2025-04-23 13:00:00|5532.17|5532.17|5530.33|5530.33|5535.23|5535.23|5529.9|5529.9|0
1745413500000|2025-04-23 13:05:00|5530.07|5530.07|5521.08|5521.08|5531.84|5531.84|5520.72|5520.72|0
1745413800000|2025-04-23 13:10:00|5521.4|5521.4|5524.58|5524.58|5526.07|5526.07|5521.27|5521.27|0
1745414100000|2025-04-23 13:15:00|5524.91|5524.91|5525.3|5525.3|5526.25|5526.25|5524.43|5524.43|0
1745414400000|2025-04-23 13:20:00|5525.26|5525.26|5523.22|5523.22|5526.91|5526.91|5522.63|5522.63|0
1745414700000|2025-04-23 13:25:00|5522.89|5522.89|5519.99|5519.99|5523.26|5523.26|5519.23|5519.23|0
1745415000000|2025-04-23 13:30:00|5519.66|5519.66|5516.61|5516.61|5519.93|5519.93|5507.31|5507.31|0
1745415300000|2025-04-23 13:35:00|5516.94|5516.94|5532.48|5532.48|5564.79|5564.79|5512.77|5512.77|0
1745415600000|2025-04-23 13:40:00|5532.25|5532.25|5537.93|5537.93|5539.21|5539.21|5528.67|5528.67|0
1745415900000|2025-04-23 13:45:00|5537.26|5537.26|5559.35|5559.35|5561.83|5561.83|5536.28|5536.28|0
1745416200000|2025-04-23 13:50:00|5558.95|5558.95|5543.28|5543.28|5563.01|5563.01|5539.03|5539.03|0
1745416500000|2025-04-23 13:55:00|5543.06|5543.06|5558.16|5558.16|5558.57|5558.57|5534.92|5534.92|0
1745416800000|2025-04-23 14:00:00|5558.89|5558.89|5558.64|5558.64|5567.57|5567.57|5548.09|5548.09|0
1745417100000|2025-04-23 14:05:00|5558.5|5558.5|5563.95|5563.95|5566.85|5566.85|5554.04|5554.04|0
1745417400000|2025-04-23 14:10:00|5563.92|5563.92|5548.56|5548.56|5565.97|5565.97|5547.77|5547.77|0
1745417700000|2025-04-23 14:15:00|5548.38|5548.38|5541.13|5541.13|5548.38|5548.38|5534.2|5534.2|0
1745418000000|2025-04-23 14:20:00|5540.99|5540.99|5548.55|5548.55|5551.04|5551.04|5534.33|5534.33|0
1745418300000|2025-04-23 14:25:00|5548.28|5548.28|5557.53|5557.53|5562.13|5562.13|5547.61|5547.61|0
1745418600000|2025-04-23 14:30:00|5557.99|5557.99|5560.96|5560.96|5562.34|5562.34|5556.81|5556.81|0
1745418900000|2025-04-23 14:35:00|5560.83|5560.83|5560.9|5560.9|5561.73|5561.73|5558.73|5558.73|0
1745419200000|2025-04-23 14:40:00|5560.57|5560.57|5565.11|5565.11|5568.43|5568.43|5554.74|5554.74|0
1745419500000|2025-04-23 14:45:00|5564.98|5564.98|5558.06|5558.06|5566.37|5566.37|5558.01|5558.01|0
1745419800000|2025-04-23 14:50:00|5557.92|5557.92|5560.21|5560.21|5560.21|5560.21|5552.31|5552.31|0
1745420100000|2025-04-23 14:55:00|5559.88|5559.88|5554.75|5554.75|5562.44|5562.44|5554.61|5554.61|0
1745420400000|2025-04-23 15:00:00|5554.73|5554.73|5540.55|5540.55|5561.53|5561.53|5525.75|5525.75|0
1745420700000|2025-04-23 15:05:00|5540.08|5540.08|5546.72|5546.72|5549.4|5549.4|5538.24|5538.24|0
1745421000000|2025-04-23 15:10:00|5546.4|5546.4|5554.67|5554.67|5554.67|5554.67|5544.68|5544.68|0
1745421300000|2025-04-23 15:15:00|5554.34|5554.34|5559.37|5559.37|5560.73|5560.73|5550.27|5550.27|0
1745421600000|2025-04-23 15:20:00|5559.7|5559.7|5550.63|5550.63|5559.7|5559.7|5538.28|5538.28|0
1745421900000|2025-04-23 15:25:00|5550.95|5550.95|5547.91|5547.91|5551.48|5551.48|5539.9|5539.9|0
1745478900000|2025-04-24 07:15:00|5485.79|5485.79|5493.66|5493.66|5496.43|5496.43|5485.79|5485.79|0
1745479200000|2025-04-24 07:20:00|5492.72|5492.72|5492.57|5492.57|5500.4|5500.4|5489.52|5489.52|0
1745479500000|2025-04-24 07:25:00|5492.35|5492.35|5491.17|5491.17|5495.23|5495.23|5489.94|5489.94|0
1745479800000|2025-04-24 07:30:00|5490.91|5490.91|5488.3|5488.3|5497.13|5497.13|5486.94|5486.94|0
1745480100000|2025-04-24 07:35:00|5487.9|5487.9|5485.17|5485.17|5491.78|5491.78|5484.86|5484.86|0
1745480400000|2025-04-24 07:40:00|5485.15|5485.15|5475.44|5475.44|5486.27|5486.27|5472.31|5472.31|0
1745480700000|2025-04-24 07:45:00|5475.12|5475.12|5473.65|5473.65|5476.51|5476.51|5473.51|5473.51|0
1745481000000|2025-04-24 07:50:00|5474.3|5474.3|5468.01|5468.01|5478.25|5478.25|5467.91|5467.91|0
1745481300000|2025-04-24 07:55:00|5468.34|5468.34|5468.82|5468.82|5469.71|5469.71|5466.12|5466.12|0
1745481600000|2025-04-24 08:00:00|5468.87|5468.87|5476.16|5476.16|5482.14|5482.14|5468.82|5468.82|0
1745481900000|2025-04-24 08:05:00|5476.02|5476.02|5473.18|5473.18|5478.26|5478.26|5471.85|5471.85|0
1745482200000|2025-04-24 08:10:00|5474.16|5474.16|5476.68|5476.68|5477.64|5477.64|5472.98|5472.98|0
1745482500000|2025-04-24 08:15:00|5476.41|5476.41|5474.36|5474.36|5480.3|5480.3|5473.73|5473.73|0
1745482800000|2025-04-24 08:20:00|5474.03|5474.03|5474.45|5474.45|5476.04|5476.04|5470.98|5470.98|0
1745483100000|2025-04-24 08:25:00|5474.12|5474.12|5458.63|5458.63|5474.4|5474.4|5457.42|5457.42|0
1745483400000|2025-04-24 08:30:00|5458.5|5458.5|5463.19|5463.19|5463.52|5463.52|5457.66|5457.66|0
1745483700000|2025-04-24 08:35:00|5463.01|5463.01|5458.68|5458.68|5463.01|5463.01|5455.37|5455.37|0
1745484000000|2025-04-24 08:40:00|5458.9|5458.9|5456.67|5456.67|5459.82|5459.82|5453.06|5453.06|0
1745484300000|2025-04-24 08:45:00|5456.34|5456.34|5453.97|5453.97|5459.22|5459.22|5453.97|5453.97|0
1745484600000|2025-04-24 08:50:00|5453.96|5453.96|5456.57|5456.57|5458.34|5458.34|5452.1|5452.1|0
1745484900000|2025-04-24 08:55:00|5456.43|5456.43|5459.94|5459.94|5460.87|5460.87|5456.32|5456.32|0
1745485200000|2025-04-24 09:00:00|5460.11|5460.11|5462.7|5462.7|5463.1|5463.1|5460.11|5460.11|0
1745485500000|2025-04-24 09:05:00|5463.03|5463.03|5455.61|5455.61|5463.03|5463.03|5455.61|5455.61|0
1745485800000|2025-04-24 09:10:00|5455.94|5455.94|5465.34|5465.34|5465.54|5465.54|5455.94|5455.94|0
1745486100000|2025-04-24 09:15:00|5465.52|5465.52|5462.8|5462.8|5465.95|5465.95|5461.43|5461.43|0
1745486400000|2025-04-24 09:20:00|5462.15|5462.15|5462.83|5462.83|5463.8|5463.8|5459.06|5459.06|0
1745486700000|2025-04-24 09:25:00|5462.97|5462.97|5464.82|5464.82|5465.91|5465.91|5460.83|5460.83|0
1745487000000|2025-04-24 09:30:00|5465.04|5465.04|5463.38|5463.38|5467.69|5467.69|5462.86|5462.86|0
1745487300000|2025-04-24 09:35:00|5463.05|5463.05|5465.59|5465.59|5465.89|5465.89|5462.72|5462.72|0
1745487600000|2025-04-24 09:40:00|5464.94|5464.94|5469.11|5469.11|5471.23|5471.23|5464.61|5464.61|0
1745487900000|2025-04-24 09:45:00|5468.45|5468.45|5471.88|5471.88|5473.83|5473.83|5467.77|5467.77|0
1745488200000|2025-04-24 09:50:00|5470.9|5470.9|5468.45|5468.45|5472.45|5472.45|5467.21|5467.21|0
1745488500000|2025-04-24 09:55:00|5468.12|5468.12|5465.43|5465.43|5468.93|5468.93|5465.19|5465.19|0
1745488800000|2025-04-24 10:00:00|5464.78|5464.78|5466.68|5466.68|5468.78|5468.78|5464.3|5464.3|0
1745489100000|2025-04-24 10:05:00|5466.55|5466.55|5470.74|5470.74|5471.8|5471.8|5466.51|5466.51|0
1745489400000|2025-04-24 10:10:00|5470.96|5470.96|5473.72|5473.72|5474.12|5474.12|5469.9|5469.9|0
1745489700000|2025-04-24 10:15:00|5473.5|5473.5|5476.15|5476.15|5477.74|5477.74|5472.25|5472.25|0
1745490000000|2025-04-24 10:20:00|5475.49|5475.49|5470.21|5470.21|5475.49|5475.49|5470.21|5470.21|0
1745490300000|2025-04-24 10:25:00|5470.07|5470.07|5468.69|5468.69|5470.07|5470.07|5467.84|5467.84|0
1745490600000|2025-04-24 10:30:00|5468.82|5468.82|5470.88|5470.88|5471.24|5471.24|5468.82|5468.82|0
1745490900000|2025-04-24 10:35:00|5470.56|5470.56|5462.84|5462.84|5470.56|5470.56|5461.13|5461.13|0
1745491200000|2025-04-24 10:40:00|5463.76|5463.76|5464|5464|5464.79|5464.79|5462.19|5462.19|0
1745491500000|2025-04-24 10:45:00|5464.03|5464.03|5463.03|5463.03|5464.62|5464.62|5460.49|5460.49|0
1745491800000|2025-04-24 10:50:00|5462.95|5462.95|5466.01|5466.01|5466.81|5466.81|5461.51|5461.51|0
1745492100000|2025-04-24 10:55:00|5465.69|5465.69|5468.66|5468.66|5472.48|5472.48|5465.4|5465.4|0
1745492400000|2025-04-24 11:00:00|5468.53|5468.53|5469.03|5469.03|5470.35|5470.35|5468.35|5468.35|0
1745492700000|2025-04-24 11:05:00|5468.44|5468.44|5468.31|5468.31|5472.42|5472.42|5467.51|5467.51|0
1745493000000|2025-04-24 11:10:00|5468.53|5468.53|5469.83|5469.83|5472.99|5472.99|5468.53|5468.53|0
1745493300000|2025-04-24 11:15:00|5469.86|5469.86|5466.49|5466.49|5471.99|5471.99|5465.32|5465.32|0
1745493600000|2025-04-24 11:20:00|5466.62|5466.62|5468.41|5468.41|5469.31|5469.31|5466.3|5466.3|0
1745493900000|2025-04-24 11:25:00|5468.74|5468.74|5467.29|5467.29|5471.49|5471.49|5467.07|5467.07|0
1745494200000|2025-04-24 11:30:00|5465.67|5465.67|5468.4|5468.4|5470.04|5470.04|5464.39|5464.39|0
1745494500000|2025-04-24 11:35:00|5468.53|5468.53|5469.18|5469.18|5483.07|5483.07|5465.12|5465.12|0
1745494800000|2025-04-24 11:40:00|5468.96|5468.96|5461.22|5461.22|5468.96|5468.96|5459.89|5459.89|0
1745495100000|2025-04-24 11:45:00|5460.95|5460.95|5462.92|5462.92|5463.91|5463.91|5457.66|5457.66|0
1745495400000|2025-04-24 11:50:00|5462.78|5462.78|5462.76|5462.76|5463.61|5463.61|5461.59|5461.59|0
1745495700000|2025-04-24 11:55:00|5463.42|5463.42|5463.63|5463.63|5465.83|5465.83|5462.89|5462.89|0
1745496000000|2025-04-24 12:00:00|5463.81|5463.81|5463.81|5463.81|5466.7|5466.7|5463.15|5463.15|0
1745496300000|2025-04-24 12:05:00|5463.15|5463.15|5460.82|5460.82|5463.3|5463.3|5459.69|5459.69|0
1745496600000|2025-04-24 12:10:00|5460.78|5460.78|5455.26|5455.26|5460.78|5460.78|5454.86|5454.86|0
1745496900000|2025-04-24 12:15:00|5455.59|5455.59|5455.54|5455.54|5456.12|5456.12|5454.13|5454.13|0
1745497200000|2025-04-24 12:20:00|5456.08|5456.08|5451.81|5451.81|5457.47|5457.47|5450.67|5450.67|0
1745497500000|2025-04-24 12:25:00|5452.14|5452.14|5451.86|5451.86|5454.86|5454.86|5451.75|5451.75|0
1745497800000|2025-04-24 12:30:00|5451.99|5451.99|5449.3|5449.3|5452.37|5452.37|5448.39|5448.39|0
1745498100000|2025-04-24 12:35:00|5449.63|5449.63|5456.65|5456.65|5456.65|5456.65|5449.3|5449.3|0
1745498400000|2025-04-24 12:40:00|5456.98|5456.98|5455.79|5455.79|5457.35|5457.35|5455.77|5455.77|0
1745498700000|2025-04-24 12:45:00|5455.46|5455.46|5455.69|5455.69|5456.17|5456.17|5450.92|5450.92|0
1745499000000|2025-04-24 12:50:00|5455.96|5455.96|5444.63|5444.63|5456.61|5456.61|5444.63|5444.63|0
1745499300000|2025-04-24 12:55:00|5445.09|5445.09|5446.17|5446.17|5447.38|5447.38|5444.66|5444.66|0
1745499600000|2025-04-24 13:00:00|5445.84|5445.84|5438.45|5438.45|5445.84|5445.84|5438.45|5438.45|0
1745499900000|2025-04-24 13:05:00|5438.23|5438.23|5441.28|5441.28|5441.28|5441.28|5437.92|5437.92|0
1745500200000|2025-04-24 13:10:00|5441.41|5441.41|5437.27|5437.27|5443.01|5443.01|5436.41|5436.41|0
1745500500000|2025-04-24 13:15:00|5438.79|5438.79|5441.26|5441.26|5442.05|5442.05|5438.74|5438.74|0
1745500800000|2025-04-24 13:20:00|5440.94|5440.94|5442.45|5442.45|5446.16|5446.16|5440.45|5440.45|0
1745501100000|2025-04-24 13:25:00|5442.25|5442.25|5445.61|5445.61|5446.46|5446.46|5441.79|5441.79|0
1745501400000|2025-04-24 13:30:00|5445.29|5445.29|5453.82|5453.82|5454.17|5454.17|5444.57|5444.57|0
1745501700000|2025-04-24 13:35:00|5452.84|5452.84|5452.53|5452.53|5454.65|5454.65|5448.56|5448.56|0
1745502000000|2025-04-24 13:40:00|5452.39|5452.39|5454.91|5454.91|5458.6|5458.6|5451.09|5451.09|0
1745502300000|2025-04-24 13:45:00|5455.04|5455.04|5453.03|5453.03|5455.64|5455.64|5450.34|5450.34|0
1745502600000|2025-04-24 13:50:00|5452.63|5452.63|5456.42|5456.42|5456.42|5456.42|5448.87|5448.87|0
1745502900000|2025-04-24 13:55:00|5456.1|5456.1|5460.83|5460.83|5460.88|5460.88|5455|5455|0
1745503200000|2025-04-24 14:00:00|5460.43|5460.43|5457.87|5457.87|5461.25|5461.25|5453.06|5453.06|0
1745503500000|2025-04-24 14:05:00|5458|5458|5463.88|5463.88|5465.1|5465.1|5454.45|5454.45|0
1745503800000|2025-04-24 14:10:00|5463.75|5463.75|5456.57|5456.57|5463.75|5463.75|5455.63|5455.63|0
1745504100000|2025-04-24 14:15:00|5455.91|5455.91|5460.4|5460.4|5462.11|5462.11|5452.67|5452.67|0
1745504400000|2025-04-24 14:20:00|5460.73|5460.73|5464.24|5464.24|5465.31|5465.31|5459.85|5459.85|0
1745504700000|2025-04-24 14:25:00|5464.37|5464.37|5466.36|5466.36|5469.25|5469.25|5463.18|5463.18|0
1745505000000|2025-04-24 14:30:00|5466.49|5466.49|5467.16|5467.16|5471.85|5471.85|5466.07|5466.07|0
1745505300000|2025-04-24 14:35:00|5467.49|5467.49|5466.49|5466.49|5470.34|5470.34|5465.43|5465.43|0
1745505600000|2025-04-24 14:40:00|5466.76|5466.76|5463.81|5463.81|5467.74|5467.74|5461.12|5461.12|0
1745505900000|2025-04-24 14:45:00|5463.48|5463.48|5461.81|5461.81|5464.33|5464.33|5459.9|5459.9|0
1745506200000|2025-04-24 14:50:00|5461.94|5461.94|5463.71|5463.71|5465.48|5465.48|5460.62|5460.62|0
1745506500000|2025-04-24 14:55:00|5463.58|5463.58|5459.13|5459.13|5463.77|5463.77|5458.97|5458.97|0
1745506800000|2025-04-24 15:00:00|5459.26|5459.26|5465.18|5465.18|5465.18|5465.18|5459.26|5459.26|0
1745507100000|2025-04-24 15:05:00|5465.31|5465.31|5466.67|5466.67|5468.64|5468.64|5465.31|5465.31|0
1745507400000|2025-04-24 15:10:00|5466.99|5466.99|5472.74|5472.74|5473.61|5473.61|5465.74|5465.74|0
1745507700000|2025-04-24 15:15:00|5472.52|5472.52|5477.85|5477.85|5481.11|5481.11|5469.97|5469.97|0
1745508000000|2025-04-24 15:20:00|5478.18|5478.18|5480.53|5480.53|5481.19|5481.19|5476.19|5476.19|0
1745508300000|2025-04-24 15:25:00|5480.71|5480.71|5479.21|5479.21|5481.26|5481.26|5474.53|5474.53|0
1745565300000|2025-04-25 07:15:00|5477.93|5477.93|5472.47|5472.47|5489.81|5489.81|5472.11|5472.11|0
1745565600000|2025-04-25 07:20:00|5472.33|5472.33|5472.53|5472.53|5474.66|5474.66|5468.87|5468.87|0
1745565900000|2025-04-25 07:25:00|5472.21|5472.21|5468.33|5468.33|5472.39|5472.39|5462|5462|0
1745566200000|2025-04-25 07:30:00|5467.88|5467.88|5468.19|5468.19|5469.57|5469.57|5461.33|5461.33|0
1745566500000|2025-04-25 07:35:00|5468.65|5468.65|5473.65|5473.65|5475.26|5475.26|5467.77|5467.77|0
1745566800000|2025-04-25 07:40:00|5473.88|5473.88|5483.55|5483.55|5484.86|5484.86|5473.65|5473.65|0
1745567100000|2025-04-25 07:45:00|5484.21|5484.21|5493.05|5493.05|5498.05|5498.05|5482.79|5482.79|0
1745567400000|2025-04-25 07:50:00|5492.92|5492.92|5487.19|5487.19|5495.48|5495.48|5487.19|5487.19|0
1745567700000|2025-04-25 07:55:00|5487.85|5487.85|5491.92|5491.92|5491.94|5491.94|5485.95|5485.95|0
1745568000000|2025-04-25 08:00:00|5492.36|5492.36|5489.73|5489.73|5498.31|5498.31|5489.21|5489.21|0
1745568300000|2025-04-25 08:05:00|5489.33|5489.33|5491.27|5491.27|5493.22|5493.22|5487.53|5487.53|0
1745568600000|2025-04-25 08:10:00|5491.32|5491.32|5486.04|5486.04|5491.64|5491.64|5483.33|5483.33|0
1745568900000|2025-04-25 08:15:00|5485.64|5485.64|5496.59|5496.59|5496.91|5496.91|5484.58|5484.58|0
1745569200000|2025-04-25 08:20:00|5496.91|5496.91|5493.44|5493.44|5497.98|5497.98|5493.44|5493.44|0
1745569500000|2025-04-25 08:25:00|5493.3|5493.3|5495.34|5495.34|5498.43|5498.43|5493.3|5493.3|0
1745569800000|2025-04-25 08:30:00|5495.21|5495.21|5496.46|5496.46|5500.7|5500.7|5494.82|5494.82|0
1745570100000|2025-04-25 08:35:00|5497.11|5497.11|5499.23|5499.23|5500.49|5500.49|5497.11|5497.11|0
1745570400000|2025-04-25 08:40:00|5498.73|5498.73|5494.33|5494.33|5498.73|5498.73|5492.56|5492.56|0
1745570700000|2025-04-25 08:45:00|5494.2|5494.2|5497.64|5497.64|5497.64|5497.64|5492.75|5492.75|0
1745571000000|2025-04-25 08:50:00|5497.67|5497.67|5501.26|5501.26|5502.07|5502.07|5497.64|5497.64|0
1745571300000|2025-04-25 08:55:00|5500.28|5500.28|5495.87|5495.87|5500.28|5500.28|5492.55|5492.55|0
1745571600000|2025-04-25 09:00:00|5496.01|5496.01|5494.08|5494.08|5496.98|5496.98|5492.91|5492.91|0
1745571900000|2025-04-25 09:05:00|5493.75|5493.75|5496.52|5496.52|5497.69|5497.69|5493.75|5493.75|0
1745572200000|2025-04-25 09:10:00|5496.39|5496.39|5496.82|5496.82|5497.64|5497.64|5492.28|5492.28|0
1745572500000|2025-04-25 09:15:00|5496.59|5496.59|5486.93|5486.93|5496.59|5496.59|5486.93|5486.93|0
1745572800000|2025-04-25 09:20:00|5486.66|5486.66|5491.14|5491.14|5491.33|5491.33|5486.31|5486.31|0
1745573100000|2025-04-25 09:25:00|5491.36|5491.36|5494.79|5494.79|5496.96|5496.96|5490.85|5490.85|0
1745573400000|2025-04-25 09:30:00|5494.57|5494.57|5491.11|5491.11|5494.57|5494.57|5489.39|5489.39|0
1745573700000|2025-04-25 09:35:00|5491.38|5491.38|5490.47|5490.47|5491.38|5491.38|5488.3|5488.3|0
1745574000000|2025-04-25 09:40:00|5490.14|5490.14|5485.24|5485.24|5490.14|5490.14|5484|5484|0
1745574300000|2025-04-25 09:45:00|5485.46|5485.46|5487.19|5487.19|5487.19|5487.19|5485.44|5485.44|0
1745574600000|2025-04-25 09:50:00|5487.41|5487.41|5494.73|5494.73|5494.73|5494.73|5487.41|5487.41|0
1745574900000|2025-04-25 09:55:00|5495.71|5495.71|5491.46|5491.46|5496.68|5496.68|5491.46|5491.46|0
1745575200000|2025-04-25 10:00:00|5490.83|5490.83|5488.19|5488.19|5490.83|5490.83|5487.58|5487.58|0
1745575500000|2025-04-25 10:05:00|5488.32|5488.32|5486.97|5486.97|5490.22|5490.22|5484.13|5484.13|0
1745575800000|2025-04-25 10:10:00|5486.54|5486.54|5488.71|5488.71|5488.84|5488.84|5486|5486|0
1745576100000|2025-04-25 10:15:00|5488.4|5488.4|5489.69|5489.69|5502.68|5502.68|5484.7|5484.7|0
1745576400000|2025-04-25 10:20:00|5489.51|5489.51|5485.11|5485.11|5489.51|5489.51|5482.14|5482.14|0
1745576700000|2025-04-25 10:25:00|5485.33|5485.33|5484.75|5484.75|5487.97|5487.97|5483.86|5483.86|0
1745577000000|2025-04-25 10:30:00|5484.09|5484.09|5480.73|5480.73|5485|5485|5478.74|5478.74|0
1745577300000|2025-04-25 10:35:00|5480.6|5480.6|5469.4|5469.4|5480.6|5480.6|5469.4|5469.4|0
1745577600000|2025-04-25 10:40:00|5469.53|5469.53|5470.27|5470.27|5471.81|5471.81|5468.6|5468.6|0
1745577900000|2025-04-25 10:45:00|5470.4|5470.4|5470.56|5470.56|5471.12|5471.12|5468.36|5468.36|0
1745578200000|2025-04-25 10:50:00|5470.7|5470.7|5474.07|5474.07|5474.55|5474.55|5470.7|5470.7|0
1745578500000|2025-04-25 10:55:00|5474.3|5474.3|5473.53|5473.53|5475.59|5475.59|5472.68|5472.68|0
1745578800000|2025-04-25 11:00:00|5472.63|5472.63|5477.71|5477.71|5479.39|5479.39|5471.96|5471.96|0
1745579100000|2025-04-25 11:05:00|5478.03|5478.03|5481.32|5481.32|5481.45|5481.45|5477.9|5477.9|0
1745579400000|2025-04-25 11:10:00|5481.34|5481.34|5480.73|5480.73|5482.04|5482.04|5479.52|5479.52|0
1745579700000|2025-04-25 11:15:00|5480.54|5480.54|5475.22|5475.22|5481.18|5481.18|5474.27|5474.27|0
1745580000000|2025-04-25 11:20:00|5475.09|5475.09|5476.23|5476.23|5476.23|5476.23|5473.86|5473.86|0
1745580300000|2025-04-25 11:25:00|5476.01|5476.01|5474.41|5474.41|5476.01|5476.01|5473.67|5473.67|0
1745580600000|2025-04-25 11:30:00|5474.34|5474.34|5472.95|5472.95|5474.34|5474.34|5470.86|5470.86|0
1745580900000|2025-04-25 11:35:00|5473.27|5473.27|5471.85|5471.85|5473.67|5473.67|5470.87|5470.87|0
1745581200000|2025-04-25 11:40:00|5472.39|5472.39|5472.02|5472.02|5473.42|5473.42|5471.99|5471.99|0
1745581500000|2025-04-25 11:45:00|5472.15|5472.15|5474.27|5474.27|5474.49|5474.49|5472.15|5472.15|0
1745581800000|2025-04-25 11:50:00|5474.73|5474.73|5478.82|5478.82|5478.96|5478.96|5474.73|5474.73|0
1745582100000|2025-04-25 11:55:00|5478.96|5478.96|5480.11|5480.11|5480.81|5480.81|5478.96|5478.96|0
1745582400000|2025-04-25 12:00:00|5479.98|5479.98|5481.56|5481.56|5483.2|5483.2|5479.71|5479.71|0
1745582700000|2025-04-25 12:05:00|5481.42|5481.42|5489.02|5489.02|5489.35|5489.35|5481.1|5481.1|0
1745583000000|2025-04-25 12:10:00|5488.7|5488.7|5484.28|5484.28|5488.7|5488.7|5483.68|5483.68|0
1745583300000|2025-04-25 12:15:00|5484.41|5484.41|5486.64|5486.64|5486.64|5486.64|5481.16|5481.16|0
1745583600000|2025-04-25 12:20:00|5486.38|5486.38|5485.89|5485.89|5486.38|5486.38|5475.15|5475.15|0
1745583900000|2025-04-25 12:25:00|5486.48|5486.48|5489.43|5489.43|5489.43|5489.43|5486.42|5486.42|0
1745584200000|2025-04-25 12:30:00|5489.56|5489.56|5492.62|5492.62|5493.97|5493.97|5489.21|5489.21|0
1745584500000|2025-04-25 12:35:00|5493.08|5493.08|5495.57|5495.57|5495.57|5495.57|5492|5492|0
1745584800000|2025-04-25 12:40:00|5495.71|5495.71|5494.54|5494.54|5496|5496|5494.54|5494.54|0
1745585100000|2025-04-25 12:45:00|5494.52|5494.52|5492.89|5492.89|5494.52|5494.52|5492.36|5492.36|0
1745585400000|2025-04-25 12:50:00|5493.02|5493.02|5494.16|5494.16|5494.84|5494.84|5491.66|5491.66|0
1745585700000|2025-04-25 12:55:00|5493.8|5493.8|5490.16|5490.16|5493.8|5493.8|5489.82|5489.82|0
1745586000000|2025-04-25 13:00:00|5490.43|5490.43|5486.71|5486.71|5490.69|5490.69|5485.5|5485.5|0
1745586300000|2025-04-25 13:05:00|5486.26|5486.26|5492.76|5492.76|5501.66|5501.66|5486.26|5486.26|0
1745586600000|2025-04-25 13:10:00|5492.31|5492.31|5491.99|5491.99|5494.19|5494.19|5490.19|5490.19|0
1745586900000|2025-04-25 13:15:00|5492.13|5492.13|5496.09|5496.09|5496.09|5496.09|5492.13|5492.13|0
1745587200000|2025-04-25 13:20:00|5495.76|5495.76|5494.73|5494.73|5497.95|5497.95|5494.62|5494.62|0
1745587500000|2025-04-25 13:25:00|5494.6|5494.6|5495.32|5495.32|5496.19|5496.19|5494.6|5494.6|0
1745587800000|2025-04-25 13:30:00|5494.51|5494.51|5496.81|5496.81|5500.03|5500.03|5491.36|5491.36|0
1745588100000|2025-04-25 13:35:00|5497.46|5497.46|5500.88|5500.88|5503.57|5503.57|5492.87|5492.87|0
1745588400000|2025-04-25 13:40:00|5501.01|5501.01|5500.33|5500.33|5502.89|5502.89|5500.17|5500.17|0
1745588700000|2025-04-25 13:45:00|5500.46|5500.46|5505.75|5505.75|5505.75|5505.75|5499.93|5499.93|0
1745589000000|2025-04-25 13:50:00|5505.91|5505.91|5507.49|5507.49|5511.01|5511.01|5503|5503|0
1745589300000|2025-04-25 13:55:00|5508.8|5508.8|5504.84|5504.84|5510.08|5510.08|5504.2|5504.2|0
1745589600000|2025-04-25 14:00:00|5505.42|5505.42|5509.6|5509.6|5512.42|5512.42|5504.96|5504.96|0
1745589900000|2025-04-25 14:05:00|5509.73|5509.73|5512.11|5512.11|5513.26|5513.26|5508.91|5508.91|0
1745590200000|2025-04-25 14:10:00|5512.24|5512.24|5506.86|5506.86|5513.32|5513.32|5506.53|5506.53|0
1745590500000|2025-04-25 14:15:00|5506.82|5506.82|5501.65|5501.65|5506.82|5506.82|5500.81|5500.81|0
1745590800000|2025-04-25 14:20:00|5501.62|5501.62|5501.02|5501.02|5502.4|5502.4|5492.66|5492.66|0
1745591100000|2025-04-25 14:25:00|5501.15|5501.15|5504.65|5504.65|5506.61|5506.61|5500.86|5500.86|0
1745591400000|2025-04-25 14:30:00|5504.52|5504.52|5503.29|5503.29|5504.98|5504.98|5501.21|5501.21|0
1745591700000|2025-04-25 14:35:00|5503.42|5503.42|5500.01|5500.01|5505.16|5505.16|5498.93|5498.93|0
1745592000000|2025-04-25 14:40:00|5500.14|5500.14|5505.47|5505.47|5506.25|5506.25|5499.77|5499.77|0
1745592300000|2025-04-25 14:45:00|5505.33|5505.33|5506.82|5506.82|5507.09|5507.09|5502.81|5502.81|0
1745592600000|2025-04-25 14:50:00|5506.49|5506.49|5507.36|5507.36|5508.38|5508.38|5505.49|5505.49|0
1745592900000|2025-04-25 14:55:00|5508.83|5508.83|5507.01|5507.01|5508.83|5508.83|5504.2|5504.2|0
1745593200000|2025-04-25 15:00:00|5507.34|5507.34|5502.07|5502.07|5507.36|5507.36|5499.68|5499.68|0
1745593500000|2025-04-25 15:05:00|5502.99|5502.99|5502.33|5502.33|5504.29|5504.29|5499.41|5499.41|0
1745593800000|2025-04-25 15:10:00|5502.47|5502.47|5506.71|5506.71|5506.71|5506.71|5501.75|5501.75|0
1745594100000|2025-04-25 15:15:00|5506.73|5506.73|5506.25|5506.25|5506.84|5506.84|5501.32|5501.32|0
1745594400000|2025-04-25 15:20:00|5505.92|5505.92|5510.02|5510.02|5512.27|5512.27|5505.68|5505.68|0
1745594700000|2025-04-25 15:25:00|5510.15|5510.15|5509.01|5509.01|5510.43|5510.43|5507.79|5507.79|0
1745824500000|2025-04-28 07:15:00|5510.35|5510.35|5512.74|5512.74|5513.54|5513.54|5505.08|5505.08|0
1745824800000|2025-04-28 07:20:00|5513.4|5513.4|5520.23|5520.23|5522.17|5522.17|5509.8|5509.8|0
1745825100000|2025-04-28 07:25:00|5519.78|5519.78|5525.37|5525.37|5527.44|5527.44|5518.66|5518.66|0
1745825400000|2025-04-28 07:30:00|5524.97|5524.97|5520.13|5520.13|5525.91|5525.91|5519.01|5519.01|0
1745825700000|2025-04-28 07:35:00|5519.91|5519.91|5516.84|5516.84|5520.94|5520.94|5516.49|5516.49|0
1745826000000|2025-04-28 07:40:00|5516.66|5516.66|5510.35|5510.35|5520.31|5520.31|5510.3|5510.3|0
1745826300000|2025-04-28 07:45:00|5510.22|5510.22|5498.32|5498.32|5510.22|5510.22|5497.46|5497.46|0
1745826600000|2025-04-28 07:50:00|5498.19|5498.19|5508.61|5508.61|5508.61|5508.61|5497.53|5497.53|0
1745826900000|2025-04-28 07:55:00|5508.79|5508.79|5506.1|5506.1|5511.85|5511.85|5506.1|5506.1|0
1745827200000|2025-04-28 08:00:00|5506.37|5506.37|5504.92|5504.92|5511.24|5511.24|5503.8|5503.8|0
1745827500000|2025-04-28 08:05:00|5505.05|5505.05|5504.91|5504.91|5508.25|5508.25|5503.04|5503.04|0
1745827800000|2025-04-28 08:10:00|5505.56|5505.56|5508.42|5508.42|5508.56|5508.56|5504.97|5504.97|0
1745828100000|2025-04-28 08:15:00|5508.24|5508.24|5510.23|5510.23|5512.31|5512.31|5506.59|5506.59|0
1745828400000|2025-04-28 08:20:00|5510.09|5510.09|5507.39|5507.39|5510.09|5510.09|5504.88|5504.88|0
1745828700000|2025-04-28 08:25:00|5507.07|5507.07|5511.1|5511.1|5513.28|5513.28|5505.17|5505.17|0
1745829000000|2025-04-28 08:30:00|5510.77|5510.77|5516.36|5516.36|5516.43|5516.43|5509.2|5509.2|0
1745829300000|2025-04-28 08:35:00|5516.68|5516.68|5518.24|5518.24|5518.24|5518.24|5514.71|5514.71|0
1745829600000|2025-04-28 08:40:00|5518.37|5518.37|5517.75|5517.75|5518.66|5518.66|5515.26|5515.26|0
1745829900000|2025-04-28 08:45:00|5517.53|5517.53|5518.43|5518.43|5519.09|5519.09|5517.16|5517.16|0
1745830200000|2025-04-28 08:50:00|5518.37|5518.37|5523.78|5523.78|5523.78|5523.78|5516.28|5516.28|0
1745830500000|2025-04-28 08:55:00|5523.65|5523.65|5526.85|5526.85|5527.07|5527.07|5522.77|5522.77|0
1745830800000|2025-04-28 09:00:00|5527.18|5527.18|5530.83|5530.83|5530.83|5530.83|5527.18|5527.18|0
1745831100000|2025-04-28 09:05:00|5530.96|5530.96|5531.67|5531.67|5531.67|5531.67|5529.32|5529.32|0
1745831400000|2025-04-28 09:10:00|5532.33|5532.33|5536.89|5536.89|5536.89|5536.89|5532.33|5532.33|0
1745831700000|2025-04-28 09:15:00|5537.22|5537.22|5534.13|5534.13|5537.22|5537.22|5534.13|5534.13|0
1745832000000|2025-04-28 09:20:00|5532.69|5532.69|5531.6|5531.6|5533.2|5533.2|5529.58|5529.58|0
1745832300000|2025-04-28 09:25:00|5531.86|5531.86|5536.92|5536.92|5537.11|5537.11|5531.72|5531.72|0
1745832600000|2025-04-28 09:30:00|5536.97|5536.97|5538|5538|5538.59|5538.59|5535.92|5535.92|0
1745832900000|2025-04-28 09:35:00|5537.98|5537.98|5535.64|5535.64|5537.98|5537.98|5534.93|5534.93|0
1745833200000|2025-04-28 09:40:00|5535.78|5535.78|5535.97|5535.97|5538.38|5538.38|5535.53|5535.53|0
1745833500000|2025-04-28 09:45:00|5536.11|5536.11|5535.51|5535.51|5536.11|5536.11|5534.71|5534.71|0
1745833800000|2025-04-28 09:50:00|5536.16|5536.16|5536.94|5536.94|5537.95|5537.95|5535.88|5535.88|0
1745834100000|2025-04-28 09:55:00|5536.29|5536.29|5534.77|5534.77|5536.78|5536.78|5534.67|5534.67|0
1745834400000|2025-04-28 10:00:00|5535.09|5535.09|5534.63|5534.63|5535.09|5535.09|5532.5|5532.5|0
1745834700000|2025-04-28 10:05:00|5534.5|5534.5|5534.6|5534.6|5534.73|5534.73|5532.48|5532.48|0
1745835000000|2025-04-28 10:10:00|5535.05|5535.05|5539.23|5539.23|5539.36|5539.36|5535.05|5535.05|0
1745835300000|2025-04-28 10:15:00|5539.36|5539.36|5540.1|5540.1|5540.97|5540.97|5539.18|5539.18|0
1745835600000|2025-04-28 10:20:00|5538.48|5538.48|5537.06|5537.06|5538.94|5538.94|5536.8|5536.8|0
1745835900000|2025-04-28 10:25:00|5537.29|5537.29|5535.01|5535.01|5538.21|5538.21|5534.88|5534.88|0
1745836200000|2025-04-28 10:30:00|5535.34|5535.34|5537.62|5537.62|5537.75|5537.75|5533.8|5533.8|0
1745836500000|2025-04-28 10:35:00|5537.64|5537.64|5537.33|5537.33|5539.57|5539.57|5536.7|5536.7|0
1745836800000|2025-04-28 10:40:00|5537|5537|5533.85|5533.85|5537|5537|5531.31|5531.31|0
1745837100000|2025-04-28 10:45:00|5534.31|5534.31|5534.52|5534.52|5534.68|5534.68|5533.43|5533.43|0
1745837400000|2025-04-28 10:50:00|5534.38|5534.38|5531.62|5531.62|5535.37|5535.37|5531.62|5531.62|0
1745837700000|2025-04-28 10:55:00|5531.61|5531.61|5529.82|5529.82|5531.71|5531.71|5528.61|5528.61|0
1745838000000|2025-04-28 11:00:00|5529.69|5529.69|5528.05|5528.05|5529.74|5529.74|5527.07|5527.07|0
1745838300000|2025-04-28 11:05:00|5527.92|5527.92|5525.31|5525.31|5528.56|5528.56|5525.18|5525.18|0
1745838600000|2025-04-28 11:10:00|5524.98|5524.98|5527.07|5527.07|5527.07|5527.07|5524.56|5524.56|0
1745838900000|2025-04-28 11:15:00|5526.41|5526.41|5527.68|5527.68|5528.62|5528.62|5525.9|5525.9|0
1745839200000|2025-04-28 11:20:00|5527.35|5527.35|5527.31|5527.31|5527.8|5527.8|5525.42|5525.42|0
1745839500000|2025-04-28 11:25:00|5528.04|5528.04|5529.96|5529.96|5530.57|5530.57|5528.04|5528.04|0
1745839800000|2025-04-28 11:30:00|5530.09|5530.09|5531.32|5531.32|5531.44|5531.44|5529.96|5529.96|0
1745840100000|2025-04-28 11:35:00|5531|5531|5534.66|5534.66|5536|5536|5530.67|5530.67|0
1745840400000|2025-04-28 11:40:00|5534.33|5534.33|5533.6|5533.6|5535.56|5535.56|5533.6|5533.6|0
1745840700000|2025-04-28 11:45:00|5533.27|5533.27|5531.86|5531.86|5533.27|5533.27|5530.76|5530.76|0
1745841000000|2025-04-28 11:50:00|5531.84|5531.84|5531.42|5531.42|5533.55|5533.55|5531.37|5531.37|0
1745841300000|2025-04-28 11:55:00|5531.02|5531.02|5527.67|5527.67|5531.02|5531.02|5527.53|5527.53|0
1745841600000|2025-04-28 12:00:00|5527.93|5527.93|5523.7|5523.7|5528.47|5528.47|5523.23|5523.23|0
1745841900000|2025-04-28 12:05:00|5523.56|5523.56|5527.06|5527.06|5527.06|5527.06|5521.96|5521.96|0
1745842200000|2025-04-28 12:10:00|5526.83|5526.83|5523.73|5523.73|5526.98|5526.98|5523.73|5523.73|0
1745842500000|2025-04-28 12:15:00|5524.71|5524.71|5529.28|5529.28|5529.28|5529.28|5523.62|5523.62|0
1745842800000|2025-04-28 12:20:00|5529.46|5529.46|5532.15|5532.15|5532.15|5532.15|5528.76|5528.76|0
1745843100000|2025-04-28 12:25:00|5531.93|5531.93|5534.5|5534.5|5534.5|5534.5|5531|5531|0
1745843400000|2025-04-28 12:30:00|5535.09|5535.09|5535.75|5535.75|5536.26|5536.26|5534.63|5534.63|0
1745843700000|2025-04-28 12:35:00|5535.88|5535.88|5534.7|5534.7|5536.4|5536.4|5533.99|5533.99|0
1745844000000|2025-04-28 12:40:00|5534.52|5534.52|5533.56|5533.56|5534.52|5534.52|5531.71|5531.71|0
1745844300000|2025-04-28 12:45:00|5533.78|5533.78|5541.15|5541.15|5541.48|5541.48|5533.56|5533.56|0
1745844600000|2025-04-28 12:50:00|5541.33|5541.33|5538.7|5538.7|5542.84|5542.84|5538.7|5538.7|0
1745844900000|2025-04-28 12:55:00|5538.92|5538.92|5539.63|5539.63|5542.12|5542.12|5537.06|5537.06|0
1745845200000|2025-04-28 13:00:00|5539.3|5539.3|5540.74|5540.74|5540.74|5540.74|5537.84|5537.84|0
1745845500000|2025-04-28 13:05:00|5541.4|5541.4|5538.61|5538.61|5541.4|5541.4|5538.61|5538.61|0
1745845800000|2025-04-28 13:10:00|5538.75|5538.75|5537.54|5537.54|5540.16|5540.16|5537.54|5537.54|0
1745846100000|2025-04-28 13:15:00|5537.59|5537.59|5540.04|5540.04|5542.47|5542.47|5537.59|5537.59|0
1745846400000|2025-04-28 13:20:00|5539.9|5539.9|5540.61|5540.61|5541.46|5541.46|5539.4|5539.4|0
1745846700000|2025-04-28 13:25:00|5540.48|5540.48|5542.29|5542.29|5543.13|5543.13|5539.37|5539.37|0
1745847000000|2025-04-28 13:30:00|5542.42|5542.42|5543.81|5543.81|5547.22|5547.22|5539.95|5539.95|0
1745847300000|2025-04-28 13:35:00|5543.68|5543.68|5533.12|5533.12|5544.94|5544.94|5532.99|5532.99|0
1745847600000|2025-04-28 13:40:00|5532.99|5532.99|5538.96|5538.96|5540.05|5540.05|5532.99|5532.99|0
1745847900000|2025-04-28 13:45:00|5538.83|5538.83|5531.84|5531.84|5541.55|5541.55|5531.05|5531.05|0
1745848200000|2025-04-28 13:50:00|5531.39|5531.39|5532.09|5532.09|5533.87|5533.87|5529.08|5529.08|0
1745848500000|2025-04-28 13:55:00|5531.96|5531.96|5535.18|5535.18|5535.32|5535.32|5530.73|5530.73|0
1745848800000|2025-04-28 14:00:00|5535.37|5535.37|5542.12|5542.12|5542.12|5542.12|5535.37|5535.37|0
1745849100000|2025-04-28 14:05:00|5542.32|5542.32|5543.3|5543.3|5544.14|5544.14|5542|5542|0
1745849400000|2025-04-28 14:10:00|5543.03|5543.03|5544.67|5544.67|5545.34|5545.34|5540|5540|0
1745849700000|2025-04-28 14:15:00|5544.53|5544.53|5543.83|5543.83|5544.69|5544.69|5541.59|5541.59|0
1745850000000|2025-04-28 14:20:00|5543.96|5543.96|5540.58|5540.58|5545.34|5545.34|5538.73|5538.73|0
1745850300000|2025-04-28 14:25:00|5540.44|5540.44|5542.84|5542.84|5543.75|5543.75|5540.12|5540.12|0
1745850600000|2025-04-28 14:30:00|5543.17|5543.17|5534.97|5534.97|5544.11|5544.11|5534.24|5534.24|0
1745850900000|2025-04-28 14:35:00|5535.43|5535.43|5543.12|5543.12|5544.37|5544.37|5534.56|5534.56|0
1745851200000|2025-04-28 14:40:00|5542.67|5542.67|5538.46|5538.46|5542.91|5542.91|5535.75|5535.75|0
1745851500000|2025-04-28 14:45:00|5538.32|5538.32|5537.81|5537.81|5542.41|5542.41|5537.52|5537.52|0
1745851800000|2025-04-28 14:50:00|5537.79|5537.79|5531.63|5531.63|5537.89|5537.89|5529.8|5529.8|0
1745852100000|2025-04-28 14:55:00|5531.18|5531.18|5529.18|5529.18|5531.18|5531.18|5524.73|5524.73|0
1745852400000|2025-04-28 15:00:00|5529.45|5529.45|5531.69|5531.69|5532.28|5532.28|5529.45|5529.45|0
1745852700000|2025-04-28 15:05:00|5532.02|5532.02|5530.35|5530.35|5533.61|5533.61|5529.66|5529.66|0
1745853000000|2025-04-28 15:10:00|5529.7|5529.7|5531.53|5531.53|5531.56|5531.56|5527.61|5527.61|0
1745853300000|2025-04-28 15:15:00|5531.76|5531.76|5528.17|5528.17|5531.76|5531.76|5527.04|5527.04|0
1745853600000|2025-04-28 15:20:00|5527.95|5527.95|5515.3|5515.3|5527.95|5527.95|5515.12|5515.12|0
1745853900000|2025-04-28 15:25:00|5515.03|5515.03|5515.29|5515.29|5515.88|5515.88|5509.19|5509.19|0
1745910900000|2025-04-29 07:15:00|5611.25|5611.25|5602.86|5602.86|5616.04|5616.04|5597.05|5597.05|0
1745911200000|2025-04-29 07:20:00|5603.19|5603.19|5622.69|5622.69|5624.47|5624.47|5601.94|5601.94|0
1745911500000|2025-04-29 07:25:00|5621.7|5621.7|5622.89|5622.89|5628.47|5628.47|5620.74|5620.74|0
1745911800000|2025-04-29 07:30:00|5623.02|5623.02|5617.5|5617.5|5623.04|5623.04|5615.79|5615.79|0
1745912100000|2025-04-29 07:35:00|5616.52|5616.52|5626.29|5626.29|5627.36|5627.36|5616.52|5616.52|0
1745912400000|2025-04-29 07:40:00|5625.64|5625.64|5620.31|5620.31|5626.61|5626.61|5617.8|5617.8|0
1745912700000|2025-04-29 07:45:00|5620.08|5620.08|5625.77|5625.77|5626.42|5626.42|5616.91|5616.91|0
1745913000000|2025-04-29 07:50:00|5625.51|5625.51|5622.85|5622.85|5626.98|5626.98|5621.66|5621.66|0
1745913300000|2025-04-29 07:55:00|5622.52|5622.52|5621.79|5621.79|5626.84|5626.84|5620.46|5620.46|0
1745913600000|2025-04-29 08:00:00|5621.47|5621.47|5617.49|5617.49|5621.47|5621.47|5617.49|5617.49|0
1745913900000|2025-04-29 08:05:00|5617.43|5617.43|5620.01|5620.01|5622.28|5622.28|5614.9|5614.9|0
1745914200000|2025-04-29 08:10:00|5619.99|5619.99|5610.41|5610.41|5621.18|5621.18|5610.41|5610.41|0
1745914500000|2025-04-29 08:15:00|5609.76|5609.76|5625.34|5625.34|5626.93|5626.93|5606.58|5606.58|0
1745914800000|2025-04-29 08:20:00|5625.15|5625.15|5616.95|5616.95|5625.15|5625.15|5615.56|5615.56|0
1745915100000|2025-04-29 08:25:00|5617.61|5617.61|5628.13|5628.13|5628.76|5628.76|5617.61|5617.61|0
1745915400000|2025-04-29 08:30:00|5628.17|5628.17|5624.84|5624.84|5628.5|5628.5|5621.18|5621.18|0
1745915700000|2025-04-29 08:35:00|5624.87|5624.87|5615|5615|5627.34|5627.34|5613.7|5613.7|0
1745916000000|2025-04-29 08:40:00|5614.35|5614.35|5616.06|5616.06|5617.1|5617.1|5612.39|5612.39|0
1745916300000|2025-04-29 08:45:00|5615.88|5615.88|5617.06|5617.06|5617.06|5617.06|5611.17|5611.17|0
1745916600000|2025-04-29 08:50:00|5616.08|5616.08|5613.02|5613.02|5617.19|5617.19|5613.02|5613.02|0
1745916900000|2025-04-29 08:55:00|5611.95|5611.95|5616.47|5616.47|5618.45|5618.45|5611.5|5611.5|0
1745917200000|2025-04-29 09:00:00|5616.2|5616.2|5613.74|5613.74|5618.55|5618.55|5612.03|5612.03|0
1745917500000|2025-04-29 09:05:00|5613.41|5613.41|5608.54|5608.54|5614.42|5614.42|5606.91|5606.91|0
1745917800000|2025-04-29 09:10:00|5608.32|5608.32|5606.69|5606.69|5608.97|5608.97|5606.1|5606.1|0
1745918100000|2025-04-29 09:15:00|5605.81|5605.81|5605.14|5605.14|5605.81|5605.81|5599.48|5599.48|0
1745918400000|2025-04-29 09:20:00|5604.15|5604.15|5594.6|5594.6|5605.33|5605.33|5594.6|5594.6|0
1745918700000|2025-04-29 09:25:00|5593.81|5593.81|5599.4|5599.4|5599.4|5599.4|5591.71|5591.71|0
1745919000000|2025-04-29 09:30:00|5599.44|5599.44|5605.05|5605.05|5605.05|5605.05|5599.11|5599.11|0
1745919300000|2025-04-29 09:35:00|5605.18|5605.18|5607.43|5607.43|5607.76|5607.76|5604.81|5604.81|0
1745919600000|2025-04-29 09:40:00|5606.98|5606.98|5611.99|5611.99|5612.68|5612.68|5606.39|5606.39|0
1745919900000|2025-04-29 09:45:00|5611.66|5611.66|5612.94|5612.94|5614.59|5614.59|5610.83|5610.83|0
1745920200000|2025-04-29 09:50:00|5612.96|5612.96|5617.77|5617.77|5620.43|5620.43|5612.41|5612.41|0
1745920500000|2025-04-29 09:55:00|5617.63|5617.63|5620.08|5620.08|5625|5625|5617.63|5617.63|0
1745920800000|2025-04-29 10:00:00|5620.05|5620.05|5621.67|5621.67|5622.81|5622.81|5616.98|5616.98|0
1745921100000|2025-04-29 10:05:00|5621.02|5621.02|5619.75|5619.75|5621.02|5621.02|5618.66|5618.66|0
1745921400000|2025-04-29 10:10:00|5619.62|5619.62|5614.25|5614.25|5619.62|5619.62|5612.95|5612.95|0
1745921700000|2025-04-29 10:15:00|5614.12|5614.12|5610.02|5610.02|5614.6|5614.6|5609.69|5609.69|0
1745922000000|2025-04-29 10:20:00|5609.84|5609.84|5612.52|5612.52|5612.9|5612.9|5609.51|5609.51|0
1745922300000|2025-04-29 10:25:00|5612.85|5612.85|5613.23|5613.23|5614.59|5614.59|5612.31|5612.31|0
1745922600000|2025-04-29 10:30:00|5613.56|5613.56|5607.13|5607.13|5615.14|5615.14|5606.94|5606.94|0
1745922900000|2025-04-29 10:35:00|5607.4|5607.4|5607.51|5607.51|5609.6|5609.6|5607.18|5607.18|0
1745923200000|2025-04-29 10:40:00|5607.65|5607.65|5611.82|5611.82|5613.11|5613.11|5607.65|5607.65|0
1745923500000|2025-04-29 10:45:00|5612.15|5612.15|5606.71|5606.71|5612.71|5612.71|5605.97|5605.97|0
1745923800000|2025-04-29 10:50:00|5606.84|5606.84|5605.17|5605.17|5606.98|5606.98|5605.17|5605.17|0
1745924100000|2025-04-29 10:55:00|5605.49|5605.49|5610.58|5610.58|5611.05|5611.05|5605.17|5605.17|0
1745924400000|2025-04-29 11:00:00|5610.91|5610.91|5604.08|5604.08|5610.91|5610.91|5602.44|5602.44|0
1745924700000|2025-04-29 11:05:00|5603.75|5603.75|5597.18|5597.18|5605.33|5605.33|5596.52|5596.52|0
1745925000000|2025-04-29 11:10:00|5596.91|5596.91|5597.87|5597.87|5599.48|5599.48|5596.91|5596.91|0
1745925300000|2025-04-29 11:15:00|5598.2|5598.2|5596.87|5596.87|5599.01|5599.01|5595.86|5595.86|0
1745925600000|2025-04-29 11:20:00|5596.68|5596.68|5595.16|5595.16|5597.96|5597.96|5595.16|5595.16|0
1745925900000|2025-04-29 11:25:00|5595.81|5595.81|5596.46|5596.46|5596.46|5596.46|5593.89|5593.89|0
1745926200000|2025-04-29 11:30:00|5596.6|5596.6|5598.82|5598.82|5598.82|5598.82|5595.44|5595.44|0
1745926500000|2025-04-29 11:35:00|5598.49|5598.49|5602.3|5602.3|5602.3|5602.3|5598.49|5598.49|0
1745926800000|2025-04-29 11:40:00|5603.28|5603.28|5604.35|5604.35|5606.41|5606.41|5602.62|5602.62|0
1745927100000|2025-04-29 11:45:00|5603.62|5603.62|5610.28|5610.28|5610.56|5610.56|5603.62|5603.62|0
1745927400000|2025-04-29 11:50:00|5610.31|5610.31|5607|5607|5610.91|5610.91|5606.51|5606.51|0
1745927700000|2025-04-29 11:55:00|5606.68|5606.68|5605.94|5605.94|5607.56|5607.56|5605.76|5605.76|0
1745928000000|2025-04-29 12:00:00|5605.71|5605.71|5602.59|5602.59|5607.55|5607.55|5602.59|5602.59|0
1745928300000|2025-04-29 12:05:00|5602.92|5602.92|5600.79|5600.79|5602.92|5602.92|5599.21|5599.21|0
1745928600000|2025-04-29 12:10:00|5601.91|5601.91|5600.4|5600.4|5602.87|5602.87|5599.3|5599.3|0
1745928900000|2025-04-29 12:15:00|5600.41|5600.41|5596.96|5596.96|5600.43|5600.43|5595.42|5595.42|0
1745929200000|2025-04-29 12:20:00|5596.7|5596.7|5597.12|5597.12|5598.09|5598.09|5593.57|5593.57|0
1745929500000|2025-04-29 12:25:00|5596.79|5596.79|5598.07|5598.07|5598.17|5598.17|5594.65|5594.65|0
1745929800000|2025-04-29 12:30:00|5595.95|5595.95|5597.62|5597.62|5598.08|5598.08|5593.93|5593.93|0
1745930100000|2025-04-29 12:35:00|5597.16|5597.16|5595.61|5595.61|5597.16|5597.16|5594.24|5594.24|0
1745930400000|2025-04-29 12:40:00|5595.48|5595.48|5601.52|5601.52|5602.26|5602.26|5595.38|5595.38|0
1745930700000|2025-04-29 12:45:00|5601.38|5601.38|5599.33|5599.33|5602.35|5602.35|5596.5|5596.5|0
1745931000000|2025-04-29 12:50:00|5599.47|5599.47|5597.14|5597.14|5600.25|5600.25|5597.06|5597.06|0
1745931300000|2025-04-29 12:55:00|5597.27|5597.27|5601.87|5601.87|5602.2|5602.2|5595.25|5595.25|0
1745931600000|2025-04-29 13:00:00|5601.92|5601.92|5600.59|5600.59|5604.41|5604.41|5596.35|5596.35|0
1745931900000|2025-04-29 13:05:00|5600.78|5600.78|5606.95|5606.95|5607.28|5607.28|5597.81|5597.81|0
1745932200000|2025-04-29 13:10:00|5605.9|5605.9|5615.19|5615.19|5616.36|5616.36|5604.97|5604.97|0
1745932500000|2025-04-29 13:15:00|5615.52|5615.52|5617.7|5617.7|5618.33|5618.33|5614.08|5614.08|0
1745932800000|2025-04-29 13:20:00|5617.56|5617.56|5622.02|5622.02|5622.56|5622.56|5616.65|5616.65|0
1745933100000|2025-04-29 13:25:00|5621.56|5621.56|5624.29|5624.29|5624.66|5624.66|5619.93|5619.93|0
1745933400000|2025-04-29 13:30:00|5625|5625|5633.9|5633.9|5637.99|5637.99|5625|5625|0
1745933700000|2025-04-29 13:35:00|5633.57|5633.57|5634.71|5634.71|5638.47|5638.47|5629.65|5629.65|0
1745934000000|2025-04-29 13:40:00|5634.84|5634.84|5636.77|5636.77|5641.47|5641.47|5634.84|5634.84|0
1745934300000|2025-04-29 13:45:00|5636.82|5636.82|5623.12|5623.12|5636.82|5636.82|5621.92|5621.92|0
1745934600000|2025-04-29 13:50:00|5622.66|5622.66|5630.09|5630.09|5631.27|5631.27|5622.66|5622.66|0
1745934900000|2025-04-29 13:55:00|5630.13|5630.13|5626.22|5626.22|5638.09|5638.09|5625.4|5625.4|0
1745935200000|2025-04-29 14:00:00|5625.24|5625.24|5624.98|5624.98|5625.24|5625.24|5619.75|5619.75|0
1745935500000|2025-04-29 14:05:00|5625.31|5625.31|5622.71|5622.71|5626.59|5626.59|5620.02|5620.02|0
1745935800000|2025-04-29 14:10:00|5622.89|5622.89|5618.39|5618.39|5623.39|5623.39|5618.08|5618.08|0
1745936100000|2025-04-29 14:15:00|5618.2|5618.2|5615.44|5615.44|5619.99|5619.99|5613.12|5613.12|0
1745936400000|2025-04-29 14:20:00|5615.11|5615.11|5607.45|5607.45|5615.34|5615.34|5607.13|5607.13|0
1745936700000|2025-04-29 14:25:00|5607.32|5607.32|5612.1|5612.1|5615.1|5615.1|5606.92|5606.92|0
1745937000000|2025-04-29 14:30:00|5612.43|5612.43|5617.01|5617.01|5617.01|5617.01|5612.43|5612.43|0
1745937300000|2025-04-29 14:35:00|5617.41|5617.41|5621.08|5621.08|5621.28|5621.28|5613.6|5613.6|0
1745937600000|2025-04-29 14:40:00|5621.22|5621.22|5625.08|5625.08|5627.56|5627.56|5620.54|5620.54|0
1745937900000|2025-04-29 14:45:00|5625.1|5625.1|5624.25|5624.25|5625.15|5625.15|5622.16|5622.16|0
1745938200000|2025-04-29 14:50:00|5624.11|5624.11|5622.44|5622.44|5624.11|5624.11|5620.16|5620.16|0
1745938500000|2025-04-29 14:55:00|5621.79|5621.79|5622.69|5622.69|5625.21|5625.21|5620.79|5620.79|0
1745938800000|2025-04-29 15:00:00|5622.71|5622.71|5621.34|5621.34|5624.64|5624.64|5620.39|5620.39|0
1745939100000|2025-04-29 15:05:00|5621.21|5621.21|5624.98|5624.98|5627.18|5627.18|5621.21|5621.21|0
1745939400000|2025-04-29 15:10:00|5624.84|5624.84|5623.24|5623.24|5625.1|5625.1|5619.5|5619.5|0
1745939700000|2025-04-29 15:15:00|5623.56|5623.56|5623.72|5623.72|5623.83|5623.83|5622.28|5622.28|0
1745940000000|2025-04-29 15:20:00|5623.71|5623.71|5626.16|5626.16|5626.98|5626.98|5622.89|5622.89|0
1745940300000|2025-04-29 15:25:00|5626.34|5626.34|5631.19|5631.19|5633.43|5633.43|5625.31|5625.31|0
1745997300000|2025-04-30 07:15:00|5607.84|5607.84|5586.67|5586.67|5607.97|5607.97|5586.67|5586.67|0
1745997600000|2025-04-30 07:20:00|5585.69|5585.69|5587.84|5587.84|5590.89|5590.89|5582.11|5582.11|0
1745997900000|2025-04-30 07:25:00|5587.52|5587.52|5584.99|5584.99|5588.72|5588.72|5577.68|5577.68|0
1745998200000|2025-04-30 07:30:00|5584.2|5584.2|5575.92|5575.92|5588.77|5588.77|5573.06|5573.06|0
1745998500000|2025-04-30 07:35:00|5576.25|5576.25|5570.6|5570.6|5577.45|5577.45|5569.47|5569.47|0
1745998800000|2025-04-30 07:40:00|5571.27|5571.27|5557.84|5557.84|5571.27|5571.27|5556.08|5556.08|0
1745999100000|2025-04-30 07:45:00|5558.61|5558.61|5560.88|5560.88|5562.67|5562.67|5553.47|5553.47|0
1745999400000|2025-04-30 07:50:00|5561.07|5561.07|5551.92|5551.92|5561.46|5561.46|5547.68|5547.68|0
1745999700000|2025-04-30 07:55:00|5553.95|5553.95|5561.31|5561.31|5563.07|5563.07|5553.95|5553.95|0
1746000000000|2025-04-30 08:00:00|5560.33|5560.33|5542.47|5542.47|5560.92|5560.92|5538.79|5538.79|0
1746000300000|2025-04-30 08:05:00|5542.14|5542.14|5553.33|5553.33|5554.97|5554.97|5542.14|5542.14|0
1746000600000|2025-04-30 08:10:00|5553.11|5553.11|5545.55|5545.55|5553.46|5553.46|5545.55|5545.55|0
1746000900000|2025-04-30 08:15:00|5545.88|5545.88|5545.07|5545.07|5549.91|5549.91|5541.74|5541.74|0
1746001200000|2025-04-30 08:20:00|5544.89|5544.89|5530.93|5530.93|5544.89|5544.89|5528.32|5528.32|0
1746001500000|2025-04-30 08:25:00|5531.07|5531.07|5528.26|5528.26|5532.01|5532.01|5521.95|5521.95|0
1746001800000|2025-04-30 08:30:00|5528.52|5528.52|5519.93|5519.93|5528.52|5528.52|5519.93|5519.93|0
1746002100000|2025-04-30 08:35:00|5519.75|5519.75|5509.41|5509.41|5519.75|5519.75|5508.31|5508.31|0
1746002400000|2025-04-30 08:40:00|5510.06|5510.06|5510.74|5510.74|5514.67|5514.67|5506.9|5506.9|0
1746002700000|2025-04-30 08:45:00|5511.01|5511.01|5502.64|5502.64|5511.31|5511.31|5501.97|5501.97|0
1746003000000|2025-04-30 08:50:00|5502.86|5502.86|5493.94|5493.94|5505.79|5505.79|5493.42|5493.42|0
1746003300000|2025-04-30 08:55:00|5493.9|5493.9|5483.27|5483.27|5493.9|5493.9|5482.87|5482.87|0
1746003600000|2025-04-30 09:00:00|5482.94|5482.94|5477.62|5477.62|5485.72|5485.72|5475.78|5475.78|0
1746003900000|2025-04-30 09:05:00|5477.88|5477.88|5478.86|5478.86|5481.66|5481.66|5474.01|5474.01|0
1746004200000|2025-04-30 09:10:00|5478.99|5478.99|5474.34|5474.34|5483.68|5483.68|5473.65|5473.65|0
1746004500000|2025-04-30 09:15:00|5474.2|5474.2|5472.97|5472.97|5474.47|5474.47|5469.13|5469.13|0
1746004800000|2025-04-30 09:20:00|5473.3|5473.3|5464.96|5464.96|5475.26|5475.26|5463.29|5463.29|0
1746005100000|2025-04-30 09:25:00|5465.09|5465.09|5469.03|5469.03|5472.31|5472.31|5462.45|5462.45|0
1746005400000|2025-04-30 09:30:00|5468.7|5468.7|5462.98|5462.98|5472.67|5472.67|5461.06|5461.06|0
1746005700000|2025-04-30 09:35:00|5462.33|5462.33|5472.99|5472.99|5477.28|5477.28|5461.65|5461.65|0
1746006000000|2025-04-30 09:40:00|5473.21|5473.21|5468.93|5468.93|5474.42|5474.42|5468.38|5468.38|0
1746006300000|2025-04-30 09:45:00|5469.2|5469.2|5458.4|5458.4|5469.64|5469.64|5456.89|5456.89|0
1746006600000|2025-04-30 09:50:00|5458.27|5458.27|5466.7|5466.7|5466.7|5466.7|5457.48|5457.48|0
1746006900000|2025-04-30 09:55:00|5466.88|5466.88|5463.31|5463.31|5469.15|5469.15|5463.11|5463.11|0
1746007200000|2025-04-30 10:00:00|5463.57|5463.57|5463.15|5463.15|5464.11|5464.11|5460.03|5460.03|0
1746007500000|2025-04-30 10:05:00|5463.33|5463.33|5469.54|5469.54|5469.54|5469.54|5461.83|5461.83|0
1746007800000|2025-04-30 10:10:00|5469.13|5469.13|5462.1|5462.1|5469.51|5469.51|5462.1|5462.1|0
1746008100000|2025-04-30 10:15:00|5462.43|5462.43|5467.47|5467.47|5467.74|5467.74|5459.67|5459.67|0
1746008400000|2025-04-30 10:20:00|5467.25|5467.25|5467.63|5467.63|5469.12|5469.12|5462.4|5462.4|0
1746008700000|2025-04-30 10:25:00|5468.69|5468.69|5465.19|5465.19|5470.24|5470.24|5465.19|5465.19|0
1746009000000|2025-04-30 10:30:00|5464.93|5464.93|5455.33|5455.33|5464.93|5464.93|5449.05|5449.05|0
1746009300000|2025-04-30 10:35:00|5455.6|5455.6|5463.86|5463.86|5463.86|5463.86|5455.6|5455.6|0
1746009600000|2025-04-30 10:40:00|5464.4|5464.4|5469.61|5469.61|5473.98|5473.98|5463.93|5463.93|0
1746009900000|2025-04-30 10:45:00|5470.02|5470.02|5469.02|5469.02|5472.29|5472.29|5468.55|5468.55|0
1746010200000|2025-04-30 10:50:00|5469.46|5469.46|5466.63|5466.63|5471.71|5471.71|5466.56|5466.56|0
1746010500000|2025-04-30 10:55:00|5466.44|5466.44|5461.23|5461.23|5466.44|5466.44|5458.12|5458.12|0
1746010800000|2025-04-30 11:00:00|5461.37|5461.37|5474.19|5474.19|5475.02|5475.02|5461.37|5461.37|0
1746011100000|2025-04-30 11:05:00|5474.06|5474.06|5471.97|5471.97|5475.2|5475.2|5467.89|5467.89|0
1746011400000|2025-04-30 11:10:00|5472.86|5472.86|5472.72|5472.72|5474.55|5474.55|5470.96|5470.96|0
1746011700000|2025-04-30 11:15:00|5472.68|5472.68|5468.13|5468.13|5475.84|5475.84|5468.04|5468.04|0
1746012000000|2025-04-30 11:20:00|5468.26|5468.26|5471.64|5471.64|5474.07|5474.07|5468.08|5468.08|0
1746012300000|2025-04-30 11:25:00|5471.97|5471.97|5468.91|5468.91|5474.39|5474.39|5468.91|5468.91|0
1746012600000|2025-04-30 11:30:00|5468.88|5468.88|5459.02|5459.02|5469.1|5469.1|5459.02|5459.02|0
1746012900000|2025-04-30 11:35:00|5458.62|5458.62|5459.26|5459.26|5461.84|5461.84|5455.92|5455.92|0
1746013200000|2025-04-30 11:40:00|5458.86|5458.86|5446.07|5446.07|5458.86|5458.86|5446.07|5446.07|0
1746013500000|2025-04-30 11:45:00|5446.21|5446.21|5430.24|5430.24|5446.21|5446.21|5430.1|5430.1|0
1746013800000|2025-04-30 11:50:00|5430.21|5430.21|5439.78|5439.78|5440.19|5440.19|5429.83|5429.83|0
1746014100000|2025-04-30 11:55:00|5439.51|5439.51|5447.02|5447.02|5447.02|5447.02|5438.56|5438.56|0
1746014400000|2025-04-30 12:00:00|5447.35|5447.35|5446.58|5446.58|5449.7|5449.7|5444.77|5444.77|0
1746014700000|2025-04-30 12:05:00|5446.18|5446.18|5450.72|5450.72|5450.74|5450.74|5445.96|5445.96|0
1746015000000|2025-04-30 12:10:00|5450.94|5450.94|5450.73|5450.73|5453.21|5453.21|5450.59|5450.59|0
1746015300000|2025-04-30 12:15:00|5450.08|5450.08|5454.67|5454.67|5456.58|5456.58|5447.01|5447.01|0
1746015600000|2025-04-30 12:20:00|5454.81|5454.81|5441.92|5441.92|5454.94|5454.94|5440.92|5440.92|0
1746015900000|2025-04-30 12:25:00|5442.25|5442.25|5447.82|5447.82|5447.82|5447.82|5441.08|5441.08|0
1746016200000|2025-04-30 12:30:00|5447.84|5447.84|5444.49|5444.49|5449.72|5449.72|5440.47|5440.47|0
1746016500000|2025-04-30 12:35:00|5444.82|5444.82|5427.06|5427.06|5447.23|5447.23|5426.09|5426.09|0
1746016800000|2025-04-30 12:40:00|5427.38|5427.38|5422.43|5422.43|5430.95|5430.95|5418.31|5418.31|0
1746017100000|2025-04-30 12:45:00|5422.1|5422.1|5414.56|5414.56|5422.1|5422.1|5413.07|5413.07|0
1746017400000|2025-04-30 12:50:00|5415.21|5415.21|5421.84|5421.84|5421.84|5421.84|5414.29|5414.29|0
1746017700000|2025-04-30 12:55:00|5422.55|5422.55|5433.3|5433.3|5434.1|5434.1|5422.55|5422.55|0
1746018000000|2025-04-30 13:00:00|5433.12|5433.12|5440.96|5440.96|5442.09|5442.09|5428.68|5428.68|0
1746018300000|2025-04-30 13:05:00|5441.61|5441.61|5440.61|5440.61|5443.49|5443.49|5439.95|5439.95|0
1746018600000|2025-04-30 13:10:00|5440.47|5440.47|5444.64|5444.64|5448.48|5448.48|5438.87|5438.87|0
1746018900000|2025-04-30 13:15:00|5442.88|5442.88|5450.43|5450.43|5451.09|5451.09|5440.55|5440.55|0
1746019200000|2025-04-30 13:20:00|5451.09|5451.09|5450.08|5450.08|5451.45|5451.45|5448.1|5448.1|0
1746019500000|2025-04-30 13:25:00|5450.31|5450.31|5459.61|5459.61|5463.53|5463.53|5450.31|5450.31|0
1746019800000|2025-04-30 13:30:00|5459.2|5459.2|5447|5447|5462.39|5462.39|5445.98|5445.98|0
1746020100000|2025-04-30 13:35:00|5448.93|5448.93|5444.93|5444.93|5450.55|5450.55|5444.08|5444.08|0
1746020400000|2025-04-30 13:40:00|5445.26|5445.26|5442.66|5442.66|5446.31|5446.31|5435.75|5435.75|0
1746020700000|2025-04-30 13:45:00|5440.7|5440.7|5462.74|5462.74|5468.16|5468.16|5437.41|5437.41|0
1746021000000|2025-04-30 13:50:00|5461.82|5461.82|5455.73|5455.73|5466.81|5466.81|5455.22|5455.22|0
1746021300000|2025-04-30 13:55:00|5455.07|5455.07|5460.99|5460.99|5461.98|5461.98|5453.08|5453.08|0
1746021600000|2025-04-30 14:00:00|5460.01|5460.01|5475.82|5475.82|5480.04|5480.04|5459.21|5459.21|0
1746021900000|2025-04-30 14:05:00|5475.69|5475.69|5477.6|5477.6|5479.41|5479.41|5470.29|5470.29|0
1746022200000|2025-04-30 14:10:00|5477.74|5477.74|5489.9|5489.9|5491.61|5491.61|5477.74|5477.74|0
1746022500000|2025-04-30 14:15:00|5489.76|5489.76|5488.18|5488.18|5490.75|5490.75|5485.2|5485.2|0
1746022800000|2025-04-30 14:20:00|5487.87|5487.87|5499.34|5499.34|5501.58|5501.58|5486.32|5486.32|0
1746023100000|2025-04-30 14:25:00|5499.21|5499.21|5493.57|5493.57|5499.21|5499.21|5491.58|5491.58|0
1746023400000|2025-04-30 14:30:00|5493.39|5493.39|5485.8|5485.8|5496.52|5496.52|5485.66|5485.66|0
1746023700000|2025-04-30 14:35:00|5485.14|5485.14|5480.31|5480.31|5486.1|5486.1|5474.91|5474.91|0
1746024000000|2025-04-30 14:40:00|5479.98|5479.98|5479.58|5479.58|5480.87|5480.87|5466.81|5466.81|0
1746024300000|2025-04-30 14:45:00|5480.24|5480.24|5477.41|5477.41|5481.21|5481.21|5473.05|5473.05|0
1746024600000|2025-04-30 14:50:00|5477.54|5477.54|5471.07|5471.07|5480.06|5480.06|5470.29|5470.29|0
1746024900000|2025-04-30 14:55:00|5470.74|5470.74|5476.49|5476.49|5477.06|5477.06|5469.52|5469.52|0
1746025200000|2025-04-30 15:00:00|5476.16|5476.16|5497.99|5497.99|5501.34|5501.34|5476.16|5476.16|0
1746025500000|2025-04-30 15:05:00|5497.86|5497.86|5506.99|5506.99|5506.99|5506.99|5492|5492|0
1746025800000|2025-04-30 15:10:00|5506.66|5506.66|5519.91|5519.91|5521.18|5521.18|5506.4|5506.4|0
1746026100000|2025-04-30 15:15:00|5520.14|5520.14|5510.89|5510.89|5520.14|5520.14|5504.85|5504.85|0
1746026400000|2025-04-30 15:20:00|5511.02|5511.02|5495.13|5495.13|5512.25|5512.25|5493.27|5493.27|0
1746026700000|2025-04-30 15:25:00|5495.78|5495.78|5488.94|5488.94|5495.78|5495.78|5486.86|5486.86|0
1746083700000|2025-05-01 07:15:00|5507.48|5507.48|5515.03|5515.03|5516.7|5516.7|5507.08|5507.08|0
1746084000000|2025-05-01 07:20:00|5514.95|5514.95|5524.11|5524.11|5524.11|5524.11|5512.76|5512.76|0
1746084300000|2025-05-01 07:25:00|5523.7|5523.7|5524.22|5524.22|5526.57|5526.57|5516.06|5516.06|0
1746084600000|2025-05-01 07:30:00|5524.04|5524.04|5534.28|5534.28|5534.28|5534.28|5523.19|5523.19|0
1746084900000|2025-05-01 07:35:00|5534.61|5534.61|5547.64|5547.64|5547.89|5547.89|5534.61|5534.61|0
1746085200000|2025-05-01 07:40:00|5547.46|5547.46|5549.49|5549.49|5551.68|5551.68|5546.18|5546.18|0
1746085500000|2025-05-01 07:45:00|5549.36|5549.36|5534.95|5534.95|5549.36|5549.36|5534.72|5534.72|0
1746085800000|2025-05-01 07:50:00|5534.87|5534.87|5531.45|5531.45|5535.64|5535.64|5525.63|5525.63|0
1746086100000|2025-05-01 07:55:00|5530.65|5530.65|5519|5519|5530.65|5530.65|5519|5519|0
1746086400000|2025-05-01 08:00:00|5518.09|5518.09|5515.39|5515.39|5518.27|5518.27|5511.91|5511.91|0
1746086700000|2025-05-01 08:05:00|5515.61|5515.61|5522.09|5522.09|5524.67|5524.67|5515.61|5515.61|0
1746087000000|2025-05-01 08:10:00|5521.96|5521.96|5524.17|5524.17|5525.55|5525.55|5521.18|5521.18|0
1746087300000|2025-05-01 08:15:00|5523.99|5523.99|5529.96|5529.96|5530.03|5530.03|5523.99|5523.99|0
1746087600000|2025-05-01 08:20:00|5529.82|5529.82|5529.98|5529.98|5530.36|5530.36|5527.65|5527.65|0
1746087900000|2025-05-01 08:25:00|5530.16|5530.16|5523.33|5523.33|5530.92|5530.92|5523.2|5523.2|0
1746088200000|2025-05-01 08:30:00|5521.98|5521.98|5525.44|5525.44|5525.7|5525.7|5519.34|5519.34|0
1746088500000|2025-05-01 08:35:00|5525.3|5525.3|5525.61|5525.61|5526.1|5526.1|5524.06|5524.06|0
1746088800000|2025-05-01 08:40:00|5525.84|5525.84|5524.19|5524.19|5527.5|5527.5|5524.19|5524.19|0
1746089100000|2025-05-01 08:45:00|5524.14|5524.14|5526.35|5526.35|5528.42|5528.42|5524.14|5524.14|0
1746089400000|2025-05-01 08:50:00|5526.22|5526.22|5526.02|5526.02|5529.57|5529.57|5525.87|5525.87|0
1746089700000|2025-05-01 08:55:00|5525.09|5525.09|5518.26|5518.26|5525.09|5525.09|5516.69|5516.69|0
1746090000000|2025-05-01 09:00:00|5518.49|5518.49|5516.5|5516.5|5519.8|5519.8|5516.11|5516.11|0
1746090300000|2025-05-01 09:05:00|5516.18|5516.18|5519.59|5519.59|5519.59|5519.59|5516.18|5516.18|0
1746090600000|2025-05-01 09:10:00|5519.85|5519.85|5519.82|5519.82|5521.46|5521.46|5519.55|5519.55|0
1746090900000|2025-05-01 09:15:00|5520.05|5520.05|5520.69|5520.69|5521.35|5521.35|5519.32|5519.32|0
1746091200000|2025-05-01 09:20:00|5520.04|5520.04|5518.19|5518.19|5520.31|5520.31|5518|5518|0
1746091500000|2025-05-01 09:25:00|5518.22|5518.22|5517.54|5517.54|5518.48|5518.48|5515.15|5515.15|0
1746091800000|2025-05-01 09:30:00|5518.26|5518.26|5519.47|5519.47|5521.04|5521.04|5518.12|5518.12|0
1746092100000|2025-05-01 09:35:00|5519.74|5519.74|5520.28|5520.28|5521.09|5521.09|5519.54|5519.54|0
1746092400000|2025-05-01 09:40:00|5519.63|5519.63|5520.49|5520.49|5520.5|5520.5|5518.58|5518.58|0
1746092700000|2025-05-01 09:45:00|5520.36|5520.36|5525.49|5525.49|5525.89|5525.89|5519.98|5519.98|0
1746093000000|2025-05-01 09:50:00|5526.15|5526.15|5528.88|5528.88|5529.08|5529.08|5525.85|5525.85|0
1746093300000|2025-05-01 09:55:00|5529.11|5529.11|5525.18|5525.18|5530.65|5530.65|5525.18|5525.18|0
1746093600000|2025-05-01 10:00:00|5525.04|5525.04|5521.25|5521.25|5525.04|5525.04|5520.33|5520.33|0
1746093900000|2025-05-01 10:05:00|5518.79|5518.79|5519.33|5519.33|5520.17|5520.17|5517.83|5517.83|0
1746094200000|2025-05-01 10:10:00|5520.31|5520.31|5521.56|5521.56|5521.91|5521.91|5519.78|5519.78|0
1746094500000|2025-05-01 10:15:00|5521.43|5521.43|5523.12|5523.12|5524.91|5524.91|5521.43|5521.43|0
1746094800000|2025-05-01 10:20:00|5523.3|5523.3|5526.13|5526.13|5526.82|5526.82|5523.3|5523.3|0
1746095100000|2025-05-01 10:25:00|5526.53|5526.53|5528.3|5528.3|5531.83|5531.83|5526.53|5526.53|0
1746095400000|2025-05-01 10:30:00|5528.48|5528.48|5528.24|5528.24|5530.76|5530.76|5526.34|5526.34|0
1746095700000|2025-05-01 10:35:00|5528.01|5528.01|5528.62|5528.62|5529.18|5529.18|5527.47|5527.47|0
1746096000000|2025-05-01 10:40:00|5528.17|5528.17|5527.51|5527.51|5528.17|5528.17|5525.47|5525.47|0
1746096300000|2025-05-01 10:45:00|5527.28|5527.28|5524.72|5524.72|5527.94|5527.94|5524.45|5524.45|0
1746096600000|2025-05-01 10:50:00|5524.74|5524.74|5524.52|5524.52|5524.87|5524.87|5523.21|5523.21|0
1746096900000|2025-05-01 10:55:00|5525.05|5525.05|5523.68|5523.68|5525.25|5525.25|5522.89|5522.89|0
1746097200000|2025-05-01 11:00:00|5523.66|5523.66|5524.25|5524.25|5524.36|5524.36|5521.38|5521.38|0
1746097500000|2025-05-01 11:05:00|5524.12|5524.12|5522.37|5522.37|5524.65|5524.65|5521.97|5521.97|0
1746097800000|2025-05-01 11:10:00|5522.5|5522.5|5520.63|5520.63|5523.16|5523.16|5520.32|5520.32|0
1746098100000|2025-05-01 11:15:00|5520.5|5520.5|5508.5|5508.5|5521.15|5521.15|5508.24|5508.24|0
1746098400000|2025-05-01 11:20:00|5507.85|5507.85|5506.38|5506.38|5509.57|5509.57|5506.38|5506.38|0
1746098700000|2025-05-01 11:25:00|5506.31|5506.31|5510.72|5510.72|5510.72|5510.72|5505.23|5505.23|0
1746099000000|2025-05-01 11:30:00|5510.98|5510.98|5513.58|5513.58|5513.58|5513.58|5509.95|5509.95|0
1746099300000|2025-05-01 11:35:00|5513.71|5513.71|5516.41|5516.41|5516.49|5516.49|5513.48|5513.48|0
1746099600000|2025-05-01 11:40:00|5516.4|5516.4|5516.38|5516.38|5517.17|5517.17|5515.99|5515.99|0
1746099900000|2025-05-01 11:45:00|5515.72|5515.72|5512.53|5512.53|5515.76|5515.76|5511.64|5511.64|0
1746100200000|2025-05-01 11:50:00|5512.07|5512.07|5509.25|5509.25|5512.07|5512.07|5507.51|5507.51|0
1746100500000|2025-05-01 11:55:00|5508.99|5508.99|5510.81|5510.81|5511.08|5511.08|5507.68|5507.68|0
1746100800000|2025-05-01 12:00:00|5509.83|5509.83|5506.96|5506.96|5509.91|5509.91|5505.39|5505.39|0
1746101100000|2025-05-01 12:05:00|5506.64|5506.64|5498.05|5498.05|5506.64|5506.64|5498.05|5498.05|0
1746101400000|2025-05-01 12:10:00|5497.98|5497.98|5501.68|5501.68|5502.27|5502.27|5496.91|5496.91|0
1746101700000|2025-05-01 12:15:00|5501.45|5501.45|5500.59|5500.59|5501.45|5501.45|5498.69|5498.69|0
1746102000000|2025-05-01 12:20:00|5500.92|5500.92|5505.52|5505.52|5505.52|5505.52|5500.59|5500.59|0
1746102300000|2025-05-01 12:25:00|5505.59|5505.59|5505.68|5505.68|5507.49|5507.49|5505.55|5505.55|0
1746102600000|2025-05-01 12:30:00|5503.51|5503.51|5496.34|5496.34|5503.51|5503.51|5491.89|5491.89|0
1746102900000|2025-05-01 12:35:00|5496.32|5496.32|5493.84|5493.84|5496.45|5496.45|5490.61|5490.61|0
1746103200000|2025-05-01 12:40:00|5494.82|5494.82|5496.52|5496.52|5497.83|5497.83|5494.79|5494.79|0
1746103500000|2025-05-01 12:45:00|5496.85|5496.85|5497|5497|5497|5497|5494.55|5494.55|0
1746103800000|2025-05-01 12:50:00|5496.77|5496.77|5496.37|5496.37|5500.91|5500.91|5496.3|5496.3|0
1746104100000|2025-05-01 12:55:00|5496.7|5496.7|5497.75|5497.75|5499.03|5499.03|5496.24|5496.24|0
1746104400000|2025-05-01 13:00:00|5497.42|5497.42|5496.04|5496.04|5498.49|5498.49|5495.65|5495.65|0
1746104700000|2025-05-01 13:05:00|5496.17|5496.17|5496.74|5496.74|5499.42|5499.42|5496.17|5496.17|0
1746105000000|2025-05-01 13:10:00|5496.41|5496.41|5500.37|5500.37|5501.06|5501.06|5493.56|5493.56|0
1746105300000|2025-05-01 13:15:00|5500.11|5500.11|5489.75|5489.75|5500.11|5500.11|5488.68|5488.68|0
1746105600000|2025-05-01 13:20:00|5489.97|5489.97|5495.28|5495.28|5495.28|5495.28|5489.44|5489.44|0
1746105900000|2025-05-01 13:25:00|5494.63|5494.63|5492.73|5492.73|5495.14|5495.14|5491.71|5491.71|0
1746106200000|2025-05-01 13:30:00|5493.52|5493.52|5489.76|5489.76|5502.74|5502.74|5487.01|5487.01|0
1746106500000|2025-05-01 13:35:00|5489.62|5489.62|5493|5493|5498.41|5498.41|5484.59|5484.59|0
1746106800000|2025-05-01 13:40:00|5493.03|5493.03|5500.46|5500.46|5500.46|5500.46|5492.76|5492.76|0
1746107100000|2025-05-01 13:45:00|5499.15|5499.15|5498.36|5498.36|5499.48|5499.48|5494.51|5494.51|0
1746107400000|2025-05-01 13:50:00|5498.49|5498.49|5490.64|5490.64|5499.98|5499.98|5490.64|5490.64|0
1746107700000|2025-05-01 13:55:00|5490.11|5490.11|5475.92|5475.92|5490.11|5490.11|5474.41|5474.41|0
1746108000000|2025-05-01 14:00:00|5478.69|5478.69|5489.79|5489.79|5490.8|5490.8|5478.69|5478.69|0
1746108300000|2025-05-01 14:05:00|5490.12|5490.12|5495.46|5495.46|5501.01|5501.01|5490.12|5490.12|0
1746108600000|2025-05-01 14:10:00|5495.6|5495.6|5498.7|5498.7|5498.83|5498.83|5490.91|5490.91|0
1746108900000|2025-05-01 14:15:00|5498.3|5498.3|5499.3|5499.3|5499.7|5499.7|5496.08|5496.08|0
1746109200000|2025-05-01 14:20:00|5499.53|5499.53|5504.85|5504.85|5507.39|5507.39|5499.53|5499.53|0
1746109500000|2025-05-01 14:25:00|5504.72|5504.72|5497.26|5497.26|5504.72|5504.72|5497.26|5497.26|0
1746109800000|2025-05-01 14:30:00|5497.71|5497.71|5493.4|5493.4|5499.24|5499.24|5492.84|5492.84|0
1746110100000|2025-05-01 14:35:00|5493.27|5493.27|5495.05|5495.05|5497.38|5497.38|5492.6|5492.6|0
1746110400000|2025-05-01 14:40:00|5495.37|5495.37|5491.1|5491.1|5498.18|5498.18|5490.57|5490.57|0
1746110700000|2025-05-01 14:45:00|5490.61|5490.61|5487.42|5487.42|5490.61|5490.61|5486.45|5486.45|0
1746111000000|2025-05-01 14:50:00|5487.24|5487.24|5492.86|5492.86|5492.86|5492.86|5484.51|5484.51|0
1746111300000|2025-05-01 14:55:00|5493.04|5493.04|5497.26|5497.26|5499.03|5499.03|5493.04|5493.04|0
1746111600000|2025-05-01 15:00:00|5497.59|5497.59|5499.68|5499.68|5499.87|5499.87|5497.22|5497.22|0
1746111900000|2025-05-01 15:05:00|5499.41|5499.41|5499.09|5499.09|5501.99|5501.99|5497.78|5497.78|0
1746112200000|2025-05-01 15:10:00|5498.95|5498.95|5495.37|5495.37|5499.94|5499.94|5495.37|5495.37|0
1746112500000|2025-05-01 15:15:00|5494.99|5494.99|5493.56|5493.56|5497.6|5497.6|5492.08|5492.08|0
1746112800000|2025-05-01 15:20:00|5493.23|5493.23|5483.25|5483.25|5493.55|5493.55|5483.25|5483.25|0
1746113100000|2025-05-01 15:25:00|5483.02|5483.02|5481.47|5481.47|5485.39|5485.39|5479.7|5479.7|0
1746083700000|2025-05-01 07:15:00|5507.48|5507.48|5515.03|5515.03|5516.7|5516.7|5507.08|5507.08|0
1746084000000|2025-05-01 07:20:00|5514.95|5514.95|5524.11|5524.11|5524.11|5524.11|5512.76|5512.76|0
1746084300000|2025-05-01 07:25:00|5523.7|5523.7|5524.22|5524.22|5526.57|5526.57|5516.06|5516.06|0
1746084600000|2025-05-01 07:30:00|5524.04|5524.04|5534.28|5534.28|5534.28|5534.28|5523.19|5523.19|0
1746084900000|2025-05-01 07:35:00|5534.61|5534.61|5547.64|5547.64|5547.89|5547.89|5534.61|5534.61|0
1746085200000|2025-05-01 07:40:00|5547.46|5547.46|5549.49|5549.49|5551.68|5551.68|5546.18|5546.18|0
1746085500000|2025-05-01 07:45:00|5549.36|5549.36|5534.95|5534.95|5549.36|5549.36|5534.72|5534.72|0
1746085800000|2025-05-01 07:50:00|5534.87|5534.87|5531.45|5531.45|5535.64|5535.64|5525.63|5525.63|0
1746086100000|2025-05-01 07:55:00|5530.65|5530.65|5519|5519|5530.65|5530.65|5519|5519|0
1746086400000|2025-05-01 08:00:00|5518.09|5518.09|5515.39|5515.39|5518.27|5518.27|5511.91|5511.91|0
1746086700000|2025-05-01 08:05:00|5515.61|5515.61|5522.09|5522.09|5524.67|5524.67|5515.61|5515.61|0
1746087000000|2025-05-01 08:10:00|5521.96|5521.96|5524.17|5524.17|5525.55|5525.55|5521.18|5521.18|0
1746087300000|2025-05-01 08:15:00|5523.99|5523.99|5529.96|5529.96|5530.03|5530.03|5523.99|5523.99|0
1746087600000|2025-05-01 08:20:00|5529.82|5529.82|5529.98|5529.98|5530.36|5530.36|5527.65|5527.65|0
1746087900000|2025-05-01 08:25:00|5530.16|5530.16|5523.33|5523.33|5530.92|5530.92|5523.2|5523.2|0
1746088200000|2025-05-01 08:30:00|5521.98|5521.98|5525.44|5525.44|5525.7|5525.7|5519.34|5519.34|0
1746088500000|2025-05-01 08:35:00|5525.3|5525.3|5525.61|5525.61|5526.1|5526.1|5524.06|5524.06|0
1746088800000|2025-05-01 08:40:00|5525.84|5525.84|5524.19|5524.19|5527.5|5527.5|5524.19|5524.19|0
1746089100000|2025-05-01 08:45:00|5524.14|5524.14|5526.35|5526.35|5528.42|5528.42|5524.14|5524.14|0
1746089400000|2025-05-01 08:50:00|5526.22|5526.22|5526.02|5526.02|5529.57|5529.57|5525.87|5525.87|0
1746089700000|2025-05-01 08:55:00|5525.09|5525.09|5518.26|5518.26|5525.09|5525.09|5516.69|5516.69|0
1746090000000|2025-05-01 09:00:00|5518.49|5518.49|5516.5|5516.5|5519.8|5519.8|5516.11|5516.11|0
1746090300000|2025-05-01 09:05:00|5516.18|5516.18|5519.59|5519.59|5519.59|5519.59|5516.18|5516.18|0
1746090600000|2025-05-01 09:10:00|5519.85|5519.85|5519.82|5519.82|5521.46|5521.46|5519.55|5519.55|0
1746090900000|2025-05-01 09:15:00|5520.05|5520.05|5520.69|5520.69|5521.35|5521.35|5519.32|5519.32|0
1746091200000|2025-05-01 09:20:00|5520.04|5520.04|5518.19|5518.19|5520.31|5520.31|5518|5518|0
1746091500000|2025-05-01 09:25:00|5518.22|5518.22|5517.54|5517.54|5518.48|5518.48|5515.15|5515.15|0
1746091800000|2025-05-01 09:30:00|5518.26|5518.26|5519.47|5519.47|5521.04|5521.04|5518.12|5518.12|0
1746092100000|2025-05-01 09:35:00|5519.74|5519.74|5520.28|5520.28|5521.09|5521.09|5519.54|5519.54|0
1746092400000|2025-05-01 09:40:00|5519.63|5519.63|5520.49|5520.49|5520.5|5520.5|5518.58|5518.58|0
1746092700000|2025-05-01 09:45:00|5520.36|5520.36|5525.49|5525.49|5525.89|5525.89|5519.98|5519.98|0
1746093000000|2025-05-01 09:50:00|5526.15|5526.15|5528.88|5528.88|5529.08|5529.08|5525.85|5525.85|0
1746093300000|2025-05-01 09:55:00|5529.11|5529.11|5525.18|5525.18|5530.65|5530.65|5525.18|5525.18|0
1746093600000|2025-05-01 10:00:00|5525.04|5525.04|5521.25|5521.25|5525.04|5525.04|5520.33|5520.33|0
1746093900000|2025-05-01 10:05:00|5518.79|5518.79|5519.33|5519.33|5520.17|5520.17|5517.83|5517.83|0
1746094200000|2025-05-01 10:10:00|5520.31|5520.31|5521.56|5521.56|5521.91|5521.91|5519.78|5519.78|0
1746094500000|2025-05-01 10:15:00|5521.43|5521.43|5523.12|5523.12|5524.91|5524.91|5521.43|5521.43|0
1746094800000|2025-05-01 10:20:00|5523.3|5523.3|5526.13|5526.13|5526.82|5526.82|5523.3|5523.3|0
1746095100000|2025-05-01 10:25:00|5526.53|5526.53|5528.3|5528.3|5531.83|5531.83|5526.53|5526.53|0
1746095400000|2025-05-01 10:30:00|5528.48|5528.48|5528.24|5528.24|5530.76|5530.76|5526.34|5526.34|0
1746095700000|2025-05-01 10:35:00|5528.01|5528.01|5528.62|5528.62|5529.18|5529.18|5527.47|5527.47|0
1746096000000|2025-05-01 10:40:00|5528.17|5528.17|5527.51|5527.51|5528.17|5528.17|5525.47|5525.47|0
1746096300000|2025-05-01 10:45:00|5527.28|5527.28|5524.72|5524.72|5527.94|5527.94|5524.45|5524.45|0
1746096600000|2025-05-01 10:50:00|5524.74|5524.74|5524.52|5524.52|5524.87|5524.87|5523.21|5523.21|0
1746096900000|2025-05-01 10:55:00|5525.05|5525.05|5523.68|5523.68|5525.25|5525.25|5522.89|5522.89|0
1746097200000|2025-05-01 11:00:00|5523.66|5523.66|5524.25|5524.25|5524.36|5524.36|5521.38|5521.38|0
1746097500000|2025-05-01 11:05:00|5524.12|5524.12|5522.37|5522.37|5524.65|5524.65|5521.97|5521.97|0
1746097800000|2025-05-01 11:10:00|5522.5|5522.5|5520.63|5520.63|5523.16|5523.16|5520.32|5520.32|0
1746098100000|2025-05-01 11:15:00|5520.5|5520.5|5508.5|5508.5|5521.15|5521.15|5508.24|5508.24|0
1746098400000|2025-05-01 11:20:00|5507.85|5507.85|5506.38|5506.38|5509.57|5509.57|5506.38|5506.38|0
1746098700000|2025-05-01 11:25:00|5506.31|5506.31|5510.72|5510.72|5510.72|5510.72|5505.23|5505.23|0
1746099000000|2025-05-01 11:30:00|5510.98|5510.98|5513.58|5513.58|5513.58|5513.58|5509.95|5509.95|0
1746099300000|2025-05-01 11:35:00|5513.71|5513.71|5516.41|5516.41|5516.49|5516.49|5513.48|5513.48|0
1746099600000|2025-05-01 11:40:00|5516.4|5516.4|5516.38|5516.38|5517.17|5517.17|5515.99|5515.99|0
1746099900000|2025-05-01 11:45:00|5515.72|5515.72|5512.53|5512.53|5515.76|5515.76|5511.64|5511.64|0
1746100200000|2025-05-01 11:50:00|5512.07|5512.07|5509.25|5509.25|5512.07|5512.07|5507.51|5507.51|0
1746100500000|2025-05-01 11:55:00|5508.99|5508.99|5510.81|5510.81|5511.08|5511.08|5507.68|5507.68|0
1746100800000|2025-05-01 12:00:00|5509.83|5509.83|5506.96|5506.96|5509.91|5509.91|5505.39|5505.39|0
1746101100000|2025-05-01 12:05:00|5506.64|5506.64|5498.05|5498.05|5506.64|5506.64|5498.05|5498.05|0
1746101400000|2025-05-01 12:10:00|5497.98|5497.98|5501.68|5501.68|5502.27|5502.27|5496.91|5496.91|0
1746101700000|2025-05-01 12:15:00|5501.45|5501.45|5500.59|5500.59|5501.45|5501.45|5498.69|5498.69|0
1746102000000|2025-05-01 12:20:00|5500.92|5500.92|5505.52|5505.52|5505.52|5505.52|5500.59|5500.59|0
1746102300000|2025-05-01 12:25:00|5505.59|5505.59|5505.68|5505.68|5507.49|5507.49|5505.55|5505.55|0
1746102600000|2025-05-01 12:30:00|5503.51|5503.51|5496.34|5496.34|5503.51|5503.51|5491.89|5491.89|0
1746102900000|2025-05-01 12:35:00|5496.32|5496.32|5493.84|5493.84|5496.45|5496.45|5490.61|5490.61|0
1746103200000|2025-05-01 12:40:00|5494.82|5494.82|5496.52|5496.52|5497.83|5497.83|5494.79|5494.79|0
1746103500000|2025-05-01 12:45:00|5496.85|5496.85|5497|5497|5497|5497|5494.55|5494.55|0
1746103800000|2025-05-01 12:50:00|5496.77|5496.77|5496.37|5496.37|5500.91|5500.91|5496.3|5496.3|0
1746104100000|2025-05-01 12:55:00|5496.7|5496.7|5497.75|5497.75|5499.03|5499.03|5496.24|5496.24|0
1746104400000|2025-05-01 13:00:00|5497.42|5497.42|5496.04|5496.04|5498.49|5498.49|5495.65|5495.65|0
1746104700000|2025-05-01 13:05:00|5496.17|5496.17|5496.74|5496.74|5499.42|5499.42|5496.17|5496.17|0
1746105000000|2025-05-01 13:10:00|5496.41|5496.41|5500.37|5500.37|5501.06|5501.06|5493.56|5493.56|0
1746105300000|2025-05-01 13:15:00|5500.11|5500.11|5489.75|5489.75|5500.11|5500.11|5488.68|5488.68|0
1746105600000|2025-05-01 13:20:00|5489.97|5489.97|5495.28|5495.28|5495.28|5495.28|5489.44|5489.44|0
1746105900000|2025-05-01 13:25:00|5494.63|5494.63|5492.73|5492.73|5495.14|5495.14|5491.71|5491.71|0
1746106200000|2025-05-01 13:30:00|5493.52|5493.52|5489.76|5489.76|5502.74|5502.74|5487.01|5487.01|0
1746106500000|2025-05-01 13:35:00|5489.62|5489.62|5493|5493|5498.41|5498.41|5484.59|5484.59|0
1746106800000|2025-05-01 13:40:00|5493.03|5493.03|5500.46|5500.46|5500.46|5500.46|5492.76|5492.76|0
1746107100000|2025-05-01 13:45:00|5499.15|5499.15|5498.36|5498.36|5499.48|5499.48|5494.51|5494.51|0
1746107400000|2025-05-01 13:50:00|5498.49|5498.49|5490.64|5490.64|5499.98|5499.98|5490.64|5490.64|0
1746107700000|2025-05-01 13:55:00|5490.11|5490.11|5475.92|5475.92|5490.11|5490.11|5474.41|5474.41|0
1746108000000|2025-05-01 14:00:00|5478.69|5478.69|5489.79|5489.79|5490.8|5490.8|5478.69|5478.69|0
1746108300000|2025-05-01 14:05:00|5490.12|5490.12|5495.46|5495.46|5501.01|5501.01|5490.12|5490.12|0
1746108600000|2025-05-01 14:10:00|5495.6|5495.6|5498.7|5498.7|5498.83|5498.83|5490.91|5490.91|0
1746108900000|2025-05-01 14:15:00|5498.3|5498.3|5499.3|5499.3|5499.7|5499.7|5496.08|5496.08|0
1746109200000|2025-05-01 14:20:00|5499.53|5499.53|5504.85|5504.85|5507.39|5507.39|5499.53|5499.53|0
1746109500000|2025-05-01 14:25:00|5504.72|5504.72|5497.26|5497.26|5504.72|5504.72|5497.26|5497.26|0
1746109800000|2025-05-01 14:30:00|5497.71|5497.71|5493.4|5493.4|5499.24|5499.24|5492.84|5492.84|0
1746110100000|2025-05-01 14:35:00|5493.27|5493.27|5495.05|5495.05|5497.38|5497.38|5492.6|5492.6|0
1746110400000|2025-05-01 14:40:00|5495.37|5495.37|5491.1|5491.1|5498.18|5498.18|5490.57|5490.57|0
1746110700000|2025-05-01 14:45:00|5490.61|5490.61|5487.42|5487.42|5490.61|5490.61|5486.45|5486.45|0
1746111000000|2025-05-01 14:50:00|5487.24|5487.24|5492.86|5492.86|5492.86|5492.86|5484.51|5484.51|0
1746111300000|2025-05-01 14:55:00|5493.04|5493.04|5497.26|5497.26|5499.03|5499.03|5493.04|5493.04|0
1746111600000|2025-05-01 15:00:00|5497.59|5497.59|5499.68|5499.68|5499.87|5499.87|5497.22|5497.22|0
1746111900000|2025-05-01 15:05:00|5499.41|5499.41|5499.09|5499.09|5501.99|5501.99|5497.78|5497.78|0
1746112200000|2025-05-01 15:10:00|5498.95|5498.95|5495.37|5495.37|5499.94|5499.94|5495.37|5495.37|0
1746112500000|2025-05-01 15:15:00|5494.99|5494.99|5493.56|5493.56|5497.6|5497.6|5492.08|5492.08|0
1746112800000|2025-05-01 15:20:00|5493.23|5493.23|5483.25|5483.25|5493.55|5493.55|5483.25|5483.25|0
1746113100000|2025-05-01 15:25:00|5483.02|5483.02|5481.47|5481.47|5485.39|5485.39|5479.7|5479.7|0
1746170100000|2025-05-02 07:15:00|5550.34|5550.34|5544.3|5544.3|5553.86|5553.86|5538.93|5538.93|0
1746170400000|2025-05-02 07:20:00|5544.38|5544.38|5542.75|5542.75|5547.32|5547.32|5537.4|5537.4|0
1746170700000|2025-05-02 07:25:00|5543.4|5543.4|5540.58|5540.58|5554.24|5554.24|5538.03|5538.03|0
1746171000000|2025-05-02 07:30:00|5540.22|5540.22|5541.32|5541.32|5544.99|5544.99|5537.82|5537.82|0
1746171300000|2025-05-02 07:35:00|5542.22|5542.22|5529.99|5529.99|5543.66|5543.66|5527.49|5527.49|0
1746171600000|2025-05-02 07:40:00|5528.01|5528.01|5525.33|5525.33|5528.32|5528.32|5520.28|5520.28|0
1746171900000|2025-05-02 07:45:00|5525.2|5525.2|5526.76|5526.76|5530.1|5530.1|5523.41|5523.41|0
1746172200000|2025-05-02 07:50:00|5527.03|5527.03|5531.57|5531.57|5532.77|5532.77|5524.18|5524.18|0
1746172500000|2025-05-02 07:55:00|5531.44|5531.44|5532.68|5532.68|5537.29|5537.29|5530.35|5530.35|0
1746172800000|2025-05-02 08:00:00|5533.33|5533.33|5529.09|5529.09|5533.33|5533.33|5525.29|5525.29|0
1746173100000|2025-05-02 08:05:00|5529.23|5529.23|5544.61|5544.61|5544.61|5544.61|5524.31|5524.31|0
1746173400000|2025-05-02 08:10:00|5544.43|5544.43|5551.06|5551.06|5551.85|5551.85|5544.36|5544.36|0
1746173700000|2025-05-02 08:15:00|5551.79|5551.79|5540.62|5540.62|5558.51|5558.51|5539.98|5539.98|0
1746174000000|2025-05-02 08:20:00|5540.67|5540.67|5517.74|5517.74|5540.67|5540.67|5515.92|5515.92|0
1746174300000|2025-05-02 08:25:00|5517.16|5517.16|5517.73|5517.73|5517.73|5517.73|5510.45|5510.45|0
1746174600000|2025-05-02 08:30:00|5518.14|5518.14|5520.58|5520.58|5521.68|5521.68|5510.22|5510.22|0
1746174900000|2025-05-02 08:35:00|5520.9|5520.9|5522.6|5522.6|5527.71|5527.71|5520.9|5520.9|0
1746175200000|2025-05-02 08:40:00|5522.93|5522.93|5515.19|5515.19|5525.5|5525.5|5513.62|5513.62|0
1746175500000|2025-05-02 08:45:00|5515.01|5515.01|5499.93|5499.93|5515.01|5515.01|5499.93|5499.93|0
1746175800000|2025-05-02 08:50:00|5499.4|5499.4|5496.11|5496.11|5501|5501|5494.62|5494.62|0
1746176100000|2025-05-02 08:55:00|5495.97|5495.97|5492.49|5492.49|5495.97|5495.97|5490.94|5490.94|0
1746176400000|2025-05-02 09:00:00|5491.69|5491.69|5493.28|5493.28|5494.76|5494.76|5487.97|5487.97|0
1746176700000|2025-05-02 09:05:00|5493.29|5493.29|5502.64|5502.64|5502.71|5502.71|5491.92|5491.92|0
1746177000000|2025-05-02 09:10:00|5502.86|5502.86|5495.15|5495.15|5506.64|5506.64|5495.15|5495.15|0
1746177300000|2025-05-02 09:15:00|5495.47|5495.47|5480.83|5480.83|5495.47|5495.47|5478.34|5478.34|0
1746177600000|2025-05-02 09:20:00|5480.61|5480.61|5484.46|5484.46|5486.36|5486.36|5478.9|5478.9|0
1746177900000|2025-05-02 09:25:00|5484.6|5484.6|5482.95|5482.95|5487.53|5487.53|5479.71|5479.71|0
1746178200000|2025-05-02 09:30:00|5481.91|5481.91|5476.8|5476.8|5481.91|5481.91|5474.41|5474.41|0
1746178500000|2025-05-02 09:35:00|5476.94|5476.94|5478.58|5478.58|5482.03|5482.03|5476.94|5476.94|0
1746178800000|2025-05-02 09:40:00|5478.36|5478.36|5469.79|5469.79|5478.36|5478.36|5465.15|5465.15|0
1746179100000|2025-05-02 09:45:00|5470.05|5470.05|5477.99|5477.99|5477.99|5477.99|5465.23|5465.23|0
1746179400000|2025-05-02 09:50:00|5477.72|5477.72|5480.51|5480.51|5485.54|5485.54|5477.67|5477.67|0
1746179700000|2025-05-02 09:55:00|5480.28|5480.28|5489.27|5489.27|5493.06|5493.06|5479.13|5479.13|0
1746180000000|2025-05-02 10:00:00|5489.54|5489.54|5484.29|5484.29|5490.43|5490.43|5481.53|5481.53|0
1746180300000|2025-05-02 10:05:00|5482.58|5482.58|5469.4|5469.4|5482.58|5482.58|5468.61|5468.61|0
1746180600000|2025-05-02 10:10:00|5469.07|5469.07|5473.33|5473.33|5473.56|5473.56|5464.4|5464.4|0
1746180900000|2025-05-02 10:15:00|5473.2|5473.2|5476.85|5476.85|5477.63|5477.63|5473.16|5473.16|0
1746181200000|2025-05-02 10:20:00|5476.32|5476.32|5472.58|5472.58|5476.64|5476.64|5471.25|5471.25|0
1746181500000|2025-05-02 10:25:00|5472.91|5472.91|5472.19|5472.19|5475.14|5475.14|5471.4|5471.4|0
1746181800000|2025-05-02 10:30:00|5471.92|5471.92|5475.79|5475.79|5478.73|5478.73|5471.07|5471.07|0
1746182100000|2025-05-02 10:35:00|5475.57|5475.57|5469.18|5469.18|5479.24|5479.24|5468.6|5468.6|0
1746182400000|2025-05-02 10:40:00|5469.32|5469.32|5469.63|5469.63|5471.12|5471.12|5468.69|5468.69|0
1746182700000|2025-05-02 10:45:00|5469.76|5469.76|5485.19|5485.19|5485.19|5485.19|5469.76|5469.76|0
1746183000000|2025-05-02 10:50:00|5485.06|5485.06|5487.19|5487.19|5488.19|5488.19|5484|5484|0
1746183300000|2025-05-02 10:55:00|5487.52|5487.52|5483.15|5483.15|5487.98|5487.98|5482.33|5482.33|0
1746183600000|2025-05-02 11:00:00|5482.87|5482.87|5492.17|5492.17|5492.3|5492.3|5481.54|5481.54|0
1746183900000|2025-05-02 11:05:00|5491.51|5491.51|5498.36|5498.36|5499.03|5499.03|5489.99|5489.99|0
1746184200000|2025-05-02 11:10:00|5498.68|5498.68|5498.66|5498.66|5501.11|5501.11|5497.61|5497.61|0
1746184500000|2025-05-02 11:15:00|5498.21|5498.21|5505.27|5505.27|5505.27|5505.27|5494.87|5494.87|0
1746184800000|2025-05-02 11:20:00|5506.31|5506.31|5505.81|5505.81|5510.07|5510.07|5503.56|5503.56|0
1746185100000|2025-05-02 11:25:00|5505.59|5505.59|5498.98|5498.98|5505.59|5505.59|5496.74|5496.74|0
1746185400000|2025-05-02 11:30:00|5499.16|5499.16|5498.92|5498.92|5501.49|5501.49|5497.54|5497.54|0
1746185700000|2025-05-02 11:35:00|5498.78|5498.78|5499.95|5499.95|5501.71|5501.71|5497.85|5497.85|0
1746186000000|2025-05-02 11:40:00|5499.28|5499.28|5502.94|5502.94|5504.81|5504.81|5498.64|5498.64|0
1746186300000|2025-05-02 11:45:00|5503.2|5503.2|5500.83|5500.83|5504.55|5504.55|5500.26|5500.26|0
1746186600000|2025-05-02 11:50:00|5500.28|5500.28|5504.15|5504.15|5505.42|5505.42|5498.46|5498.46|0
1746186900000|2025-05-02 11:55:00|5503.88|5503.88|5500.78|5500.78|5503.88|5503.88|5496.8|5496.8|0
1746187200000|2025-05-02 12:00:00|5500.96|5500.96|5499.6|5499.6|5501.61|5501.61|5496.31|5496.31|0
1746187500000|2025-05-02 12:05:00|5498.68|5498.68|5505.25|5505.25|5505.96|5505.96|5498.44|5498.44|0
1746187800000|2025-05-02 12:10:00|5504.92|5504.92|5498.92|5498.92|5505.67|5505.67|5497.35|5497.35|0
1746188100000|2025-05-02 12:15:00|5498.79|5498.79|5501.5|5501.5|5501.5|5501.5|5493.53|5493.53|0
1746188400000|2025-05-02 12:20:00|5502.16|5502.16|5504.22|5504.22|5513.12|5513.12|5502.16|5502.16|0
1746188700000|2025-05-02 12:25:00|5503.89|5503.89|5499.92|5499.92|5506.25|5506.25|5499.92|5499.92|0
1746189000000|2025-05-02 12:30:00|5499.47|5499.47|5518.29|5518.29|5523.28|5523.28|5499.47|5499.47|0
1746189300000|2025-05-02 12:35:00|5517.97|5517.97|5537.06|5537.06|5540.45|5540.45|5517.64|5517.64|0
1746189600000|2025-05-02 12:40:00|5537.24|5537.24|5534.67|5534.67|5539.48|5539.48|5533.87|5533.87|0
1746189900000|2025-05-02 12:45:00|5534.65|5534.65|5549.19|5549.19|5550.89|5550.89|5534.65|5534.65|0
1746190200000|2025-05-02 12:50:00|5549.22|5549.22|5556.48|5556.48|5556.72|5556.72|5546.87|5546.87|0
1746190500000|2025-05-02 12:55:00|5556.34|5556.34|5558.86|5558.86|5560.55|5560.55|5554.83|5554.83|0
1746190800000|2025-05-02 13:00:00|5559.09|5559.09|5560.91|5560.91|5562.87|5562.87|5556.9|5556.9|0
1746191100000|2025-05-02 13:05:00|5560.73|5560.73|5570.05|5570.05|5570.18|5570.18|5560.42|5560.42|0
1746191400000|2025-05-02 13:10:00|5570.7|5570.7|5564.63|5564.63|5571.79|5571.79|5564.63|5564.63|0
1746191700000|2025-05-02 13:15:00|5564.96|5564.96|5564.54|5564.54|5565.96|5565.96|5561.74|5561.74|0
1746192000000|2025-05-02 13:20:00|5564.77|5564.77|5564.27|5564.27|5567.44|5567.44|5563.55|5563.55|0
1746192300000|2025-05-02 13:25:00|5564.66|5564.66|5570.61|5570.61|5571.32|5571.32|5564.17|5564.17|0
1746192600000|2025-05-02 13:30:00|5571.14|5571.14|5562.04|5562.04|5571.56|5571.56|5559.12|5559.12|0
1746192900000|2025-05-02 13:35:00|5561.72|5561.72|5562|5562|5562.78|5562.78|5550.84|5550.84|0
1746193200000|2025-05-02 13:40:00|5562.13|5562.13|5550.43|5550.43|5563.77|5563.77|5550.43|5550.43|0
1746193500000|2025-05-02 13:45:00|5550.16|5550.16|5545.65|5545.65|5556.75|5556.75|5543.56|5543.56|0
1746193800000|2025-05-02 13:50:00|5545.92|5545.92|5542.52|5542.52|5546.8|5546.8|5538.36|5538.36|0
1746194100000|2025-05-02 13:55:00|5542.74|5542.74|5546.41|5546.41|5547.08|5547.08|5535.52|5535.52|0
1746194400000|2025-05-02 14:00:00|5546.73|5546.73|5551.92|5551.92|5552.68|5552.68|5542.06|5542.06|0
1746194700000|2025-05-02 14:05:00|5552.19|5552.19|5558.32|5558.32|5558.59|5558.59|5551.16|5551.16|0
1746195000000|2025-05-02 14:10:00|5558.46|5558.46|5559.19|5559.19|5559.42|5559.42|5555.07|5555.07|0
1746195300000|2025-05-02 14:15:00|5559.32|5559.32|5551.79|5551.79|5561.25|5561.25|5551.66|5551.66|0
1746195600000|2025-05-02 14:20:00|5551.65|5551.65|5550.46|5550.46|5552.81|5552.81|5547.97|5547.97|0
1746195900000|2025-05-02 14:25:00|5550.79|5550.79|5566.59|5566.59|5567.05|5567.05|5550.79|5550.79|0
1746196200000|2025-05-02 14:30:00|5566.92|5566.92|5563.18|5563.18|5567.97|5567.97|5556.46|5556.46|0
1746196500000|2025-05-02 14:35:00|5563|5563|5564.13|5564.13|5564.13|5564.13|5558.28|5558.28|0
1746196800000|2025-05-02 14:40:00|5563.8|5563.8|5564.08|5564.08|5565.84|5565.84|5561.19|5561.19|0
1746197100000|2025-05-02 14:45:00|5564.21|5564.21|5568.13|5568.13|5571.15|5571.15|5564.21|5564.21|0
1746197400000|2025-05-02 14:50:00|5567.8|5567.8|5565.92|5565.92|5568.24|5568.24|5561.02|5561.02|0
1746197700000|2025-05-02 14:55:00|5565.78|5565.78|5571.78|5571.78|5572.98|5572.98|5564.2|5564.2|0
1746198000000|2025-05-02 15:00:00|5572.82|5572.82|5570.35|5570.35|5575.99|5575.99|5566.57|5566.57|0
1746198300000|2025-05-02 15:05:00|5570.22|5570.22|5572.07|5572.07|5573.13|5573.13|5569.12|5569.12|0
1746198600000|2025-05-02 15:10:00|5571.93|5571.93|5566.34|5566.34|5571.93|5571.93|5566.07|5566.07|0
1746198900000|2025-05-02 15:15:00|5566.01|5566.01|5558.08|5558.08|5566.01|5566.01|5558.08|5558.08|0
1746199200000|2025-05-02 15:20:00|5557.75|5557.75|5557.71|5557.71|5560.78|5560.78|5554.58|5554.58|0
1746199500000|2025-05-02 15:25:00|5557.38|5557.38|5555.39|5555.39|5559.62|5559.62|5552.26|5552.26|0
1746515700000|2025-05-06 07:15:00|5568.74|5568.74|5579.85|5579.85|5588.81|5588.81|5568.74|5568.74|0
1746516000000|2025-05-06 07:20:00|5580.83|5580.83|5570.3|5570.3|5581.04|5581.04|5566.25|5566.25|0
1746516300000|2025-05-06 07:25:00|5570.16|5570.16|5567.95|5567.95|5572.98|5572.98|5567.08|5567.08|0
1746516600000|2025-05-06 07:30:00|5568.08|5568.08|5563.84|5563.84|5571.43|5571.43|5563.84|5563.84|0
1746516900000|2025-05-06 07:35:00|5562.85|5562.85|5560.56|5560.56|5566.02|5566.02|5559.98|5559.98|0
1746517200000|2025-05-06 07:40:00|5559.88|5559.88|5555.65|5555.65|5561.68|5561.68|5555.65|5555.65|0
1746517500000|2025-05-06 07:45:00|5555.98|5555.98|5564.48|5564.48|5568.01|5568.01|5554.66|5554.66|0
1746517800000|2025-05-06 07:50:00|5564.21|5564.21|5559.43|5559.43|5564.21|5564.21|5559.43|5559.43|0
1746518100000|2025-05-06 07:55:00|5560.08|5560.08|5556.61|5556.61|5562.28|5562.28|5556.61|5556.61|0
1746518400000|2025-05-06 08:00:00|5556.29|5556.29|5544.35|5544.35|5558.2|5558.2|5543.06|5543.06|0
1746518700000|2025-05-06 08:05:00|5544.02|5544.02|5536.22|5536.22|5548.64|5548.64|5535.95|5535.95|0
1746519000000|2025-05-06 08:10:00|5535.77|5535.77|5527.5|5527.5|5536.42|5536.42|5519.65|5519.65|0
1746519300000|2025-05-06 08:15:00|5527.17|5527.17|5518.7|5518.7|5527.23|5527.23|5518.7|5518.7|0
1746519600000|2025-05-06 08:20:00|5518.3|5518.3|5514.64|5514.64|5518.3|5518.3|5513.23|5513.23|0
1746519900000|2025-05-06 08:25:00|5513.66|5513.66|5518.96|5518.96|5523.61|5523.61|5513.66|5513.66|0
1746520200000|2025-05-06 08:30:00|5518.78|5518.78|5521.21|5521.21|5521.21|5521.21|5512.02|5512.02|0
1746520500000|2025-05-06 08:35:00|5521.54|5521.54|5523.04|5523.04|5526|5526|5521.54|5521.54|0
1746520800000|2025-05-06 08:40:00|5523.49|5523.49|5521.78|5521.78|5525.46|5525.46|5520.53|5520.53|0
1746521100000|2025-05-06 08:45:00|5521.45|5521.45|5520.81|5520.81|5523.88|5523.88|5518.74|5518.74|0
1746521400000|2025-05-06 08:50:00|5521.14|5521.14|5521.75|5521.75|5526.13|5526.13|5520.84|5520.84|0
1746521700000|2025-05-06 08:55:00|5521.52|5521.52|5520.51|5520.51|5521.52|5521.52|5516.86|5516.86|0
1746522000000|2025-05-06 09:00:00|5520.38|5520.38|5513.55|5513.55|5520.65|5520.65|5511.64|5511.64|0
1746522300000|2025-05-06 09:05:00|5513.82|5513.82|5506.78|5506.78|5522.25|5522.25|5505.31|5505.31|0
1746522600000|2025-05-06 09:10:00|5506.13|5506.13|5491.48|5491.48|5506.61|5506.61|5491.48|5491.48|0
1746522900000|2025-05-06 09:15:00|5491.3|5491.3|5472.75|5472.75|5492.65|5492.65|5467.9|5467.9|0
1746523200000|2025-05-06 09:20:00|5473.07|5473.07|5478.87|5478.87|5479.13|5479.13|5470.61|5470.61|0
1746523500000|2025-05-06 09:25:00|5478.36|5478.36|5484.97|5484.97|5486.86|5486.86|5474.54|5474.54|0
1746523800000|2025-05-06 09:30:00|5484.99|5484.99|5500.08|5500.08|5500.08|5500.08|5484.85|5484.85|0
1746524100000|2025-05-06 09:35:00|5500.4|5500.4|5506.3|5506.3|5506.42|5506.42|5500.4|5500.4|0
1746524400000|2025-05-06 09:40:00|5506.43|5506.43|5503.99|5503.99|5509.16|5509.16|5502.73|5502.73|0
1746524700000|2025-05-06 09:45:00|5504.32|5504.32|5504.03|5504.03|5507.22|5507.22|5503.44|5503.44|0
1746525000000|2025-05-06 09:50:00|5504.36|5504.36|5513.44|5513.44|5513.44|5513.44|5504.22|5504.22|0
1746525300000|2025-05-06 09:55:00|5513.76|5513.76|5513.78|5513.78|5514.72|5514.72|5512.01|5512.01|0
1746525600000|2025-05-06 10:00:00|5513.27|5513.27|5511.51|5511.51|5515.32|5515.32|5511.51|5511.51|0
1746525900000|2025-05-06 10:05:00|5511.5|5511.5|5509.36|5509.36|5511.5|5511.5|5505.63|5505.63|0
1746526200000|2025-05-06 10:10:00|5509.1|5509.1|5514.44|5514.44|5514.55|5514.55|5508.35|5508.35|0
1746526500000|2025-05-06 10:15:00|5514.98|5514.98|5520.32|5520.32|5520.32|5520.32|5514.25|5514.25|0
1746526800000|2025-05-06 10:20:00|5520.45|5520.45|5524.2|5524.2|5524.81|5524.81|5520.45|5520.45|0
1746527100000|2025-05-06 10:25:00|5524.86|5524.86|5523.71|5523.71|5525.51|5525.51|5523.03|5523.03|0
1746527400000|2025-05-06 10:30:00|5523.27|5523.27|5518.33|5518.33|5523.41|5523.41|5517.85|5517.85|0
1746527700000|2025-05-06 10:35:00|5518.31|5518.31|5511.7|5511.7|5518.59|5518.59|5511.44|5511.44|0
1746528000000|2025-05-06 10:40:00|5512.37|5512.37|5506.65|5506.65|5513.16|5513.16|5505.4|5505.4|0
1746528300000|2025-05-06 10:45:00|5506.79|5506.79|5515.77|5515.77|5516.26|5516.26|5506.79|5506.79|0
1746528600000|2025-05-06 10:50:00|5515.91|5515.91|5521.7|5521.7|5521.7|5521.7|5514.36|5514.36|0
1746528900000|2025-05-06 10:55:00|5521.48|5521.48|5531.1|5531.1|5531.1|5531.1|5519.78|5519.78|0
1746529200000|2025-05-06 11:00:00|5531.19|5531.19|5527.4|5527.4|5531.78|5531.78|5523.76|5523.76|0
1746529500000|2025-05-06 11:05:00|5527.44|5527.44|5529.95|5529.95|5530.82|5530.82|5526.2|5526.2|0
1746529800000|2025-05-06 11:10:00|5529.97|5529.97|5530.53|5530.53|5530.67|5530.67|5528.31|5528.31|0
1746530100000|2025-05-06 11:15:00|5531.21|5531.21|5534.03|5534.03|5534.98|5534.98|5530.38|5530.38|0
1746530400000|2025-05-06 11:20:00|5533.51|5533.51|5525.59|5525.59|5534.66|5534.66|5524.94|5524.94|0
1746530700000|2025-05-06 11:25:00|5525.61|5525.61|5529.33|5529.33|5530.51|5530.51|5525.47|5525.47|0
1746531000000|2025-05-06 11:30:00|5529.47|5529.47|5525.89|5525.89|5530.48|5530.48|5525.89|5525.89|0
1746531300000|2025-05-06 11:35:00|5524.94|5524.94|5526.08|5526.08|5530.67|5530.67|5524.94|5524.94|0
1746531600000|2025-05-06 11:40:00|5526.41|5526.41|5522.75|5522.75|5526.8|5526.8|5521.97|5521.97|0
1746531900000|2025-05-06 11:45:00|5522.93|5522.93|5523.75|5523.75|5523.9|5523.9|5521.04|5521.04|0
1746532200000|2025-05-06 11:50:00|5524.4|5524.4|5518.83|5518.83|5525.09|5525.09|5517.67|5517.67|0
1746532500000|2025-05-06 11:55:00|5518.5|5518.5|5523.2|5523.2|5523.24|5523.24|5517.24|5517.24|0
1746532800000|2025-05-06 12:00:00|5522.87|5522.87|5526.15|5526.15|5526.15|5526.15|5519.61|5519.61|0
1746533100000|2025-05-06 12:05:00|5526.28|5526.28|5532.16|5532.16|5534.75|5534.75|5526.28|5526.28|0
1746533400000|2025-05-06 12:10:00|5532.03|5532.03|5529.66|5529.66|5532.29|5532.29|5528.84|5528.84|0
1746533700000|2025-05-06 12:15:00|5529.89|5529.89|5530.68|5530.68|5531.3|5531.3|5529.06|5529.06|0
1746534000000|2025-05-06 12:20:00|5530.54|5530.54|5530.48|5530.48|5531|5531|5528.26|5528.26|0
1746534300000|2025-05-06 12:25:00|5530.11|5530.11|5524.24|5524.24|5530.11|5530.11|5523.37|5523.37|0
1746534600000|2025-05-06 12:30:00|5524.5|5524.5|5524.75|5524.75|5526.18|5526.18|5522.46|5522.46|0
1746534900000|2025-05-06 12:35:00|5524.42|5524.42|5525|5525|5526.98|5526.98|5524.39|5524.39|0
1746535200000|2025-05-06 12:40:00|5524.82|5524.82|5527.97|5527.97|5530.05|5530.05|5524.42|5524.42|0
1746535500000|2025-05-06 12:45:00|5527.7|5527.7|5529.74|5529.74|5530.25|5530.25|5526.28|5526.28|0
1746535800000|2025-05-06 12:50:00|5529.6|5529.6|5527.58|5527.58|5530.59|5530.59|5526.49|5526.49|0
1746536100000|2025-05-06 12:55:00|5528.58|5528.58|5521.79|5521.79|5528.81|5528.81|5521.15|5521.15|0
1746536400000|2025-05-06 13:00:00|5522.06|5522.06|5519.66|5519.66|5524.26|5524.26|5519.66|5519.66|0
1746536700000|2025-05-06 13:05:00|5519.92|5519.92|5518.97|5518.97|5519.92|5519.92|5517.14|5517.14|0
1746537000000|2025-05-06 13:10:00|5519.11|5519.11|5524.27|5524.27|5525.25|5525.25|5519.09|5519.09|0
1746537300000|2025-05-06 13:15:00|5524.41|5524.41|5523.83|5523.83|5524.95|5524.95|5522.11|5522.11|0
1746537600000|2025-05-06 13:20:00|5524.68|5524.68|5524.41|5524.41|5526.79|5526.79|5523.77|5523.77|0
1746537900000|2025-05-06 13:25:00|5524.72|5524.72|5522.99|5522.99|5525.37|5525.37|5520.82|5520.82|0
1746538200000|2025-05-06 13:30:00|5523.13|5523.13|5534.88|5534.88|5538.61|5538.61|5521.39|5521.39|0
1746538500000|2025-05-06 13:35:00|5534.55|5534.55|5539.3|5539.3|5539.71|5539.71|5533.49|5533.49|0
1746538800000|2025-05-06 13:40:00|5539.17|5539.17|5534.22|5534.22|5541.76|5541.76|5532.34|5532.34|0
1746539100000|2025-05-06 13:45:00|5533.9|5533.9|5535.12|5535.12|5542.64|5542.64|5532.7|5532.7|0
1746539400000|2025-05-06 13:50:00|5535.38|5535.38|5527.33|5527.33|5535.78|5535.78|5524.51|5524.51|0
1746539700000|2025-05-06 13:55:00|5527|5527|5538.25|5538.25|5540.24|5540.24|5525.03|5525.03|0
1746540000000|2025-05-06 14:00:00|5538.65|5538.65|5537.36|5537.36|5538.65|5538.65|5529.97|5529.97|0
1746540300000|2025-05-06 14:05:00|5537.82|5537.82|5535.79|5535.79|5538.35|5538.35|5532.8|5532.8|0
1746540600000|2025-05-06 14:10:00|5536.12|5536.12|5533.01|5533.01|5538.69|5538.69|5532.74|5532.74|0
1746540900000|2025-05-06 14:15:00|5533.66|5533.66|5545.66|5545.66|5546.25|5546.25|5533.66|5533.66|0
1746541200000|2025-05-06 14:20:00|5546.5|5546.5|5548.2|5548.2|5548.79|5548.79|5546.46|5546.46|0
1746541500000|2025-05-06 14:25:00|5548.33|5548.33|5544.28|5544.28|5549.91|5549.91|5542.65|5542.65|0
1746541800000|2025-05-06 14:30:00|5544.55|5544.55|5543.71|5543.71|5546.22|5546.22|5541.87|5541.87|0
1746542100000|2025-05-06 14:35:00|5544.04|5544.04|5542.53|5542.53|5544.31|5544.31|5538.7|5538.7|0
1746542400000|2025-05-06 14:40:00|5542.55|5542.55|5538.04|5538.04|5542.9|5542.9|5537.64|5537.64|0
1746542700000|2025-05-06 14:45:00|5538.7|5538.7|5537.09|5537.09|5538.7|5538.7|5535.14|5535.14|0
1746543000000|2025-05-06 14:50:00|5536.91|5536.91|5538.8|5538.8|5539.67|5539.67|5533.94|5533.94|0
1746543300000|2025-05-06 14:55:00|5538.53|5538.53|5548.86|5548.86|5551.15|5551.15|5538.49|5538.49|0
1746543600000|2025-05-06 15:00:00|5549.09|5549.09|5551.21|5551.21|5552.47|5552.47|5547.05|5547.05|0
1746543900000|2025-05-06 15:05:00|5551.39|5551.39|5550.53|5550.53|5552.78|5552.78|5550.53|5550.53|0
1746544200000|2025-05-06 15:10:00|5550.79|5550.79|5552.29|5552.29|5553.35|5553.35|5546.58|5546.58|0
1746544500000|2025-05-06 15:15:00|5552.31|5552.31|5550.05|5550.05|5552.63|5552.63|5549.4|5549.4|0
1746544800000|2025-05-06 15:20:00|5550.38|5550.38|5547.75|5547.75|5552.13|5552.13|5547.53|5547.53|0
1746545100000|2025-05-06 15:25:00|5547.94|5547.94|5538.25|5538.25|5548.22|5548.22|5537.58|5537.58|0
1746602100000|2025-05-07 07:15:00|5564.05|5564.05|5564.28|5564.28|5568.44|5568.44|5562.93|5562.93|0
1746602400000|2025-05-07 07:20:00|5564.1|5564.1|5564.54|5564.54|5570.24|5570.24|5564.04|5564.04|0
1746602700000|2025-05-07 07:25:00|5565.19|5565.19|5571.88|5571.88|5573.49|5573.49|5564.79|5564.79|0
1746603000000|2025-05-07 07:30:00|5571.22|5571.22|5562.48|5562.48|5571.39|5571.39|5562.31|5562.31|0
1746603300000|2025-05-07 07:35:00|5562.35|5562.35|5563.96|5563.96|5566.21|5566.21|5560.54|5560.54|0
1746603600000|2025-05-07 07:40:00|5563.99|5563.99|5556.81|5556.81|5568.45|5568.45|5556.39|5556.39|0
1746603900000|2025-05-07 07:45:00|5557.26|5557.26|5560.25|5560.25|5563.22|5563.22|5557.26|5557.26|0
1746604200000|2025-05-07 07:50:00|5560.58|5560.58|5558.25|5558.25|5564.57|5564.57|5558.25|5558.25|0
1746604500000|2025-05-07 07:55:00|5558.66|5558.66|5558.64|5558.64|5559.42|5559.42|5556.14|5556.14|0
1746604800000|2025-05-07 08:00:00|5558.96|5558.96|5562.37|5562.37|5567.37|5567.37|5558.96|5558.96|0
1746605100000|2025-05-07 08:05:00|5562.69|5562.69|5556.31|5556.31|5567.35|5567.35|5556.31|5556.31|0
1746605400000|2025-05-07 08:10:00|5555.91|5555.91|5546.68|5546.68|5556.24|5556.24|5546.68|5546.68|0
1746605700000|2025-05-07 08:15:00|5546.81|5546.81|5553.33|5553.33|5555.08|5555.08|5546.48|5546.48|0
1746606000000|2025-05-07 08:20:00|5553.37|5553.37|5546.77|5546.77|5553.78|5553.78|5546.77|5546.77|0
1746606300000|2025-05-07 08:25:00|5547.09|5547.09|5539.26|5539.26|5547.09|5547.09|5539.08|5539.08|0
1746606600000|2025-05-07 08:30:00|5539.92|5539.92|5537.16|5537.16|5540.51|5540.51|5534.82|5534.82|0
1746606900000|2025-05-07 08:35:00|5536.66|5536.66|5534.17|5534.17|5536.88|5536.88|5529.31|5529.31|0
1746607200000|2025-05-07 08:40:00|5533.84|5533.84|5536.97|5536.97|5536.97|5536.97|5533.71|5533.71|0
1746607500000|2025-05-07 08:45:00|5537.42|5537.42|5538.81|5538.81|5545.1|5545.1|5537.42|5537.42|0
1746607800000|2025-05-07 08:50:00|5538.55|5538.55|5531.7|5531.7|5538.55|5538.55|5528.85|5528.85|0
1746608100000|2025-05-07 08:55:00|5531.92|5531.92|5536.49|5536.49|5536.53|5536.53|5530.76|5530.76|0
1746608400000|2025-05-07 09:00:00|5536.27|5536.27|5536.33|5536.33|5536.98|5536.98|5530.51|5530.51|0
1746608700000|2025-05-07 09:05:00|5536.35|5536.35|5532.37|5532.37|5536.35|5536.35|5530.53|5530.53|0
1746609000000|2025-05-07 09:10:00|5532.24|5532.24|5525.98|5525.98|5532.24|5532.24|5525.98|5525.98|0
1746609300000|2025-05-07 09:15:00|5525.85|5525.85|5524.66|5524.66|5526.91|5526.91|5522.01|5522.01|0
1746609600000|2025-05-07 09:20:00|5524.99|5524.99|5518.9|5518.9|5526.8|5526.8|5518.15|5518.15|0
1746609900000|2025-05-07 09:25:00|5518.77|5518.77|5517.41|5517.41|5519.36|5519.36|5511.7|5511.7|0
1746610200000|2025-05-07 09:30:00|5517.74|5517.74|5519.31|5519.31|5522.38|5522.38|5517.74|5517.74|0
1746610500000|2025-05-07 09:35:00|5518.99|5518.99|5522.52|5522.52|5523.7|5523.7|5517.15|5517.15|0
1746610800000|2025-05-07 09:40:00|5522.38|5522.38|5524.56|5524.56|5524.89|5524.89|5521.09|5521.09|0
1746611100000|2025-05-07 09:45:00|5524.58|5524.58|5524.21|5524.21|5526.82|5526.82|5523.18|5523.18|0
1746611400000|2025-05-07 09:50:00|5524.07|5524.07|5522.18|5522.18|5524.32|5524.32|5520.94|5520.94|0
1746611700000|2025-05-07 09:55:00|5522.62|5522.62|5522.77|5522.77|5523.18|5523.18|5520.81|5520.81|0
1746612000000|2025-05-07 10:00:00|5523.1|5523.1|5519.38|5519.38|5525.07|5525.07|5519.38|5519.38|0
1746612300000|2025-05-07 10:05:00|5519.11|5519.11|5521.14|5521.14|5521.14|5521.14|5513.66|5513.66|0
1746612600000|2025-05-07 10:10:00|5521.16|5521.16|5524.22|5524.22|5525.91|5525.91|5521.04|5521.04|0
1746612900000|2025-05-07 10:15:00|5523.89|5523.89|5526.77|5526.77|5527.1|5527.1|5522.11|5522.11|0
1746613200000|2025-05-07 10:20:00|5526.83|5526.83|5521.48|5521.48|5527.03|5527.03|5521.23|5521.23|0
1746613500000|2025-05-07 10:25:00|5521.04|5521.04|5523.46|5523.46|5524.81|5524.81|5520.99|5520.99|0
1746613800000|2025-05-07 10:30:00|5522.81|5522.81|5521.84|5521.84|5522.81|5522.81|5519.45|5519.45|0
1746614100000|2025-05-07 10:35:00|5521.97|5521.97|5524.08|5524.08|5524.48|5524.48|5521.09|5521.09|0
1746614400000|2025-05-07 10:40:00|5523.98|5523.98|5526.67|5526.67|5527.08|5527.08|5523.76|5523.76|0
1746614700000|2025-05-07 10:45:00|5526.86|5526.86|5521.8|5521.8|5526.86|5526.86|5521.8|5521.8|0
1746615000000|2025-05-07 10:50:00|5522.07|5522.07|5520.91|5520.91|5522.43|5522.43|5520.25|5520.25|0
1746615300000|2025-05-07 10:55:00|5520.58|5520.58|5517.96|5517.96|5520.58|5520.58|5516.13|5516.13|0
1746615600000|2025-05-07 11:00:00|5518.22|5518.22|5519.66|5519.66|5520.47|5520.47|5517.03|5517.03|0
1746615900000|2025-05-07 11:05:00|5519.99|5519.99|5516.7|5516.7|5520.08|5520.08|5516.7|5516.7|0
1746616200000|2025-05-07 11:10:00|5516.57|5516.57|5517.27|5517.27|5518.83|5518.83|5515.93|5515.93|0
1746616500000|2025-05-07 11:15:00|5517.54|5517.54|5517.87|5517.87|5521.96|5521.96|5517.54|5517.54|0
1746616800000|2025-05-07 11:20:00|5517.55|5517.55|5515.25|5515.25|5517.74|5517.74|5514.21|5514.21|0
1746617100000|2025-05-07 11:25:00|5515.03|5515.03|5513.54|5513.54|5515.03|5515.03|5512.01|5512.01|0
1746617400000|2025-05-07 11:30:00|5513.56|5513.56|5513.37|5513.37|5515.59|5515.59|5512.8|5512.8|0
1746617700000|2025-05-07 11:35:00|5513.7|5513.7|5516.93|5516.93|5518.68|5518.68|5513.7|5513.7|0
1746618000000|2025-05-07 11:40:00|5516.6|5516.6|5516.22|5516.22|5519.49|5519.49|5515.63|5515.63|0
1746618300000|2025-05-07 11:45:00|5516.2|5516.2|5516.98|5516.98|5518.21|5518.21|5513.64|5513.64|0
1746618600000|2025-05-07 11:50:00|5516.65|5516.65|5514.13|5514.13|5517.06|5517.06|5514.13|5514.13|0
1746618900000|2025-05-07 11:55:00|5513.95|5513.95|5512.84|5512.84|5515.56|5515.56|5512.31|5512.31|0
1746619200000|2025-05-07 12:00:00|5512.7|5512.7|5514.15|5514.15|5518.13|5518.13|5512.7|5512.7|0
1746619500000|2025-05-07 12:05:00|5514.48|5514.48|5512.55|5512.55|5514.81|5514.81|5512.48|5512.48|0
1746619800000|2025-05-07 12:10:00|5512.69|5512.69|5507.57|5507.57|5512.82|5512.82|5507.35|5507.35|0
1746620100000|2025-05-07 12:15:00|5507.9|5507.9|5515.7|5515.7|5515.96|5515.96|5507.57|5507.57|0
1746620400000|2025-05-07 12:20:00|5515.96|5515.96|5512.05|5512.05|5517.04|5517.04|5511.72|5511.72|0
1746620700000|2025-05-07 12:25:00|5511.91|5511.91|5505.98|5505.98|5512.18|5512.18|5505.98|5505.98|0
1746621000000|2025-05-07 12:30:00|5506.31|5506.31|5506.66|5506.66|5508.26|5508.26|5504.91|5504.91|0
1746621300000|2025-05-07 12:35:00|5507.11|5507.11|5507.32|5507.32|5508.5|5508.5|5506.66|5506.66|0
1746621600000|2025-05-07 12:40:00|5507.64|5507.64|5521.34|5521.34|5521.34|5521.34|5507.64|5507.64|0
1746621900000|2025-05-07 12:45:00|5521.61|5521.61|5516.87|5516.87|5522.66|5522.66|5516.23|5516.23|0
1746622200000|2025-05-07 12:50:00|5517.13|5517.13|5515.77|5515.77|5518.24|5518.24|5515.38|5515.38|0
1746622500000|2025-05-07 12:55:00|5515.45|5515.45|5517.01|5517.01|5518.87|5518.87|5513.61|5513.61|0
1746622800000|2025-05-07 13:00:00|5517.02|5517.02|5510.93|5510.93|5519.05|5519.05|5509.23|5509.23|0
1746623100000|2025-05-07 13:05:00|5510.73|5510.73|5512.49|5512.49|5513.52|5513.52|5508.47|5508.47|0
1746623400000|2025-05-07 13:10:00|5513.02|5513.02|5516.51|5516.51|5519.21|5519.21|5513.02|5513.02|0
1746623700000|2025-05-07 13:15:00|5516.52|5516.52|5517.12|5517.12|5519.24|5519.24|5516.52|5516.52|0
1746624000000|2025-05-07 13:20:00|5516.79|5516.79|5522.88|5522.88|5525.19|5525.19|5514.76|5514.76|0
1746624300000|2025-05-07 13:25:00|5522.75|5522.75|5518.68|5518.68|5524.7|5524.7|5517.86|5517.86|0
1746624600000|2025-05-07 13:30:00|5518.55|5518.55|5520.37|5520.37|5524.71|5524.71|5516.61|5516.61|0
1746624900000|2025-05-07 13:35:00|5520.11|5520.11|5517.58|5517.58|5522.24|5522.24|5514.46|5514.46|0
1746625200000|2025-05-07 13:40:00|5517.98|5517.98|5525.17|5525.17|5525.99|5525.99|5516.78|5516.78|0
1746625500000|2025-05-07 13:45:00|5525.04|5525.04|5517.74|5517.74|5526.05|5526.05|5515.74|5515.74|0
1746625800000|2025-05-07 13:50:00|5518.01|5518.01|5519.24|5519.24|5520.79|5520.79|5515.62|5515.62|0
1746626100000|2025-05-07 13:55:00|5519.1|5519.1|5539.06|5539.06|5542.66|5542.66|5519.1|5519.1|0
1746626400000|2025-05-07 14:00:00|5540.25|5540.25|5536.88|5536.88|5540.25|5540.25|5533.5|5533.5|0
1746626700000|2025-05-07 14:05:00|5537.21|5537.21|5539.06|5539.06|5540.98|5540.98|5537.06|5537.06|0
1746627000000|2025-05-07 14:10:00|5539.72|5539.72|5534.45|5534.45|5540.41|5540.41|5533.73|5533.73|0
1746627300000|2025-05-07 14:15:00|5535.42|5535.42|5533.84|5533.84|5538.58|5538.58|5531.76|5531.76|0
1746627600000|2025-05-07 14:20:00|5534.17|5534.17|5539.39|5539.39|5540.31|5540.31|5533.5|5533.5|0
1746627900000|2025-05-07 14:25:00|5539.06|5539.06|5541.08|5541.08|5542.85|5542.85|5534.47|5534.47|0
1746628200000|2025-05-07 14:30:00|5541.73|5541.73|5541.82|5541.82|5544.93|5544.93|5541.73|5541.73|0
1746628500000|2025-05-07 14:35:00|5542.47|5542.47|5545.81|5545.81|5546.36|5546.36|5541.23|5541.23|0
1746628800000|2025-05-07 14:40:00|5546.14|5546.14|5545.99|5545.99|5546.72|5546.72|5543.55|5543.55|0
1746629100000|2025-05-07 14:45:00|5545.66|5545.66|5543.76|5543.76|5548.2|5548.2|5543.76|5543.76|0
1746629400000|2025-05-07 14:50:00|5543.63|5543.63|5549.69|5549.69|5549.69|5549.69|5543.07|5543.07|0
1746629700000|2025-05-07 14:55:00|5549.29|5549.29|5545.22|5545.22|5550.74|5550.74|5545.22|5545.22|0
1746630000000|2025-05-07 15:00:00|5544.51|5544.51|5544.26|5544.26|5547.19|5547.19|5542.38|5542.38|0
1746630300000|2025-05-07 15:05:00|5544.59|5544.59|5547.03|5547.03|5547.06|5547.06|5542.24|5542.24|0
1746630600000|2025-05-07 15:10:00|5546.38|5546.38|5542.71|5542.71|5547.93|5547.93|5542.58|5542.58|0
1746630900000|2025-05-07 15:15:00|5543.04|5543.04|5540.99|5540.99|5544.75|5544.75|5539.34|5539.34|0
1746631200000|2025-05-07 15:20:00|5541.35|5541.35|5541.05|5541.05|5546.83|5546.83|5541.05|5541.05|0
1746631500000|2025-05-07 15:25:00|5541.38|5541.38|5532.58|5532.58|5541.38|5541.38|5532.58|5532.58|0
1746688500000|2025-05-08 07:15:00|5550.95|5550.95|5553.73|5553.73|5555.8|5555.8|5549.59|5549.59|0
1746688800000|2025-05-08 07:20:00|5552.87|5552.87|5555.09|5555.09|5555.09|5555.09|5549.53|5549.53|0
1746689100000|2025-05-08 07:25:00|5554.98|5554.98|5559.06|5559.06|5563.1|5563.1|5551.64|5551.64|0
1746689400000|2025-05-08 07:30:00|5561.03|5561.03|5548.89|5548.89|5561.26|5561.26|5546.95|5546.95|0
1746689700000|2025-05-08 07:35:00|5547.98|5547.98|5554.19|5554.19|5554.19|5554.19|5545.63|5545.63|0
1746690000000|2025-05-08 07:40:00|5554.25|5554.25|5550.55|5550.55|5556.22|5556.22|5550.22|5550.22|0
1746690300000|2025-05-08 07:45:00|5550.42|5550.42|5531.81|5531.81|5550.42|5550.42|5530.83|5530.83|0
1746690600000|2025-05-08 07:50:00|5531.68|5531.68|5530.73|5530.73|5537.83|5537.83|5527.64|5527.64|0
1746690900000|2025-05-08 07:55:00|5531.17|5531.17|5528.67|5528.67|5534.41|5534.41|5526.46|5526.46|0
1746691200000|2025-05-08 08:00:00|5529.65|5529.65|5538.28|5538.28|5538.48|5538.48|5529.65|5529.65|0
1746691500000|2025-05-08 08:05:00|5538.15|5538.15|5537.95|5537.95|5538.69|5538.69|5534.96|5534.96|0
1746691800000|2025-05-08 08:10:00|5537.98|5537.98|5537.22|5537.22|5538.53|5538.53|5533.31|5533.31|0
1746692100000|2025-05-08 08:15:00|5537.45|5537.45|5536.39|5536.39|5539.36|5539.36|5532.21|5532.21|0
1746692400000|2025-05-08 08:20:00|5537.21|5537.21|5541.87|5541.87|5542.67|5542.67|5536.36|5536.36|0
1746692700000|2025-05-08 08:25:00|5541.85|5541.85|5545.96|5545.96|5547.01|5547.01|5540.65|5540.65|0
1746693000000|2025-05-08 08:30:00|5546.09|5546.09|5543.27|5543.27|5547.33|5547.33|5541.78|5541.78|0
1746693300000|2025-05-08 08:35:00|5542.95|5542.95|5541.49|5541.49|5543.87|5543.87|5540.84|5540.84|0
1746693600000|2025-05-08 08:40:00|5541.81|5541.81|5541.2|5541.2|5544.32|5544.32|5540.87|5540.87|0
1746693900000|2025-05-08 08:45:00|5541.07|5541.07|5541.65|5541.65|5542.44|5542.44|5539.59|5539.59|0
1746694200000|2025-05-08 08:50:00|5541.79|5541.79|5545.45|5545.45|5546.13|5546.13|5541.79|5541.79|0
1746694500000|2025-05-08 08:55:00|5545.12|5545.12|5545.78|5545.78|5547.14|5547.14|5543.37|5543.37|0
1746694800000|2025-05-08 09:00:00|5546.57|5546.57|5547.36|5547.36|5548.91|5548.91|5542.64|5542.64|0
1746695100000|2025-05-08 09:05:00|5548.34|5548.34|5546.17|5546.17|5550.25|5550.25|5546.02|5546.02|0
1746695400000|2025-05-08 09:10:00|5546.3|5546.3|5546.01|5546.01|5550.13|5550.13|5546.01|5546.01|0
1746695700000|2025-05-08 09:15:00|5546.47|5546.47|5543.95|5543.95|5546.93|5546.93|5542.06|5542.06|0
1746696000000|2025-05-08 09:20:00|5544.28|5544.28|5550.66|5550.66|5554.39|5554.39|5544.28|5544.28|0
1746696300000|2025-05-08 09:25:00|5550.98|5550.98|5545.6|5545.6|5551.72|5551.72|5544.91|5544.91|0
1746696600000|2025-05-08 09:30:00|5545.42|5545.42|5551.09|5551.09|5551.68|5551.68|5545.28|5545.28|0
1746696900000|2025-05-08 09:35:00|5550.99|5550.99|5558.39|5558.39|5560.06|5560.06|5550.99|5550.99|0
1746697200000|2025-05-08 09:40:00|5558.94|5558.94|5562.14|5562.14|5562.14|5562.14|5555.88|5555.88|0
1746697500000|2025-05-08 09:45:00|5562.28|5562.28|5563.42|5563.42|5564.36|5564.36|5561.1|5561.1|0
1746697800000|2025-05-08 09:50:00|5563.61|5563.61|5566.46|5566.46|5566.46|5566.46|5562.25|5562.25|0
1746698100000|2025-05-08 09:55:00|5566.33|5566.33|5565.41|5565.41|5566.67|5566.67|5562.43|5562.43|0
1746698400000|2025-05-08 10:00:00|5565.54|5565.54|5567.4|5567.4|5567.83|5567.83|5563.27|5563.27|0
1746698700000|2025-05-08 10:05:00|5567.72|5567.72|5572.53|5572.53|5573.24|5573.24|5567.4|5567.4|0
1746699000000|2025-05-08 10:10:00|5572.2|5572.2|5575.14|5575.14|5575.53|5575.53|5572.16|5572.16|0
1746699300000|2025-05-08 10:15:00|5574.81|5574.81|5571.47|5571.47|5574.81|5574.81|5571.47|5571.47|0
1746699600000|2025-05-08 10:20:00|5571.34|5571.34|5573.76|5573.76|5573.9|5573.9|5570.17|5570.17|0
1746699900000|2025-05-08 10:25:00|5573.89|5573.89|5571.21|5571.21|5576.15|5576.15|5570.78|5570.78|0
1746700200000|2025-05-08 10:30:00|5571.19|5571.19|5569.08|5569.08|5571.65|5571.65|5565.07|5565.07|0
1746700500000|2025-05-08 10:35:00|5569.03|5569.03|5569.25|5569.25|5571.76|5571.76|5567.6|5567.6|0
1746700800000|2025-05-08 10:40:00|5569.38|5569.38|5571.91|5571.91|5572.48|5572.48|5569.38|5569.38|0
1746701100000|2025-05-08 10:45:00|5572.04|5572.04|5572.68|5572.68|5573.36|5573.36|5571.49|5571.49|0
1746701400000|2025-05-08 10:50:00|5573.01|5573.01|5575.29|5575.29|5575.82|5575.82|5572.41|5572.41|0
1746701700000|2025-05-08 10:55:00|5575.62|5575.62|5576.76|5576.76|5577.32|5577.32|5573.32|5573.32|0
1746702000000|2025-05-08 11:00:00|5576.62|5576.62|5564.41|5564.41|5580.03|5580.03|5563.38|5563.38|0
1746702300000|2025-05-08 11:05:00|5564.27|5564.27|5570.96|5570.96|5573.61|5573.61|5561.46|5561.46|0
1746702600000|2025-05-08 11:10:00|5570.77|5570.77|5580.45|5580.45|5580.88|5580.88|5569.64|5569.64|0
1746702900000|2025-05-08 11:15:00|5580.12|5580.12|5584.24|5584.24|5585.58|5585.58|5578.76|5578.76|0
1746703200000|2025-05-08 11:20:00|5584.25|5584.25|5587.9|5587.9|5588.39|5588.39|5582.06|5582.06|0
1746703500000|2025-05-08 11:25:00|5587.76|5587.76|5586.73|5586.73|5588.84|5588.84|5586.6|5586.6|0
1746703800000|2025-05-08 11:30:00|5586.75|5586.75|5578.3|5578.3|5586.75|5586.75|5576.59|5576.59|0
1746704100000|2025-05-08 11:35:00|5578.44|5578.44|5580.86|5580.86|5580.86|5580.86|5576.78|5576.78|0
1746704400000|2025-05-08 11:40:00|5580.99|5580.99|5570.76|5570.76|5581.32|5581.32|5570.61|5570.61|0
1746704700000|2025-05-08 11:45:00|5570.63|5570.63|5572.96|5572.96|5573.57|5573.57|5570.63|5570.63|0
1746705000000|2025-05-08 11:50:00|5573.29|5573.29|5577.35|5577.35|5580.26|5580.26|5573.29|5573.29|0
1746705300000|2025-05-08 11:55:00|5577.22|5577.22|5573.71|5573.71|5577.22|5577.22|5573.57|5573.57|0
1746705600000|2025-05-08 12:00:00|5573.84|5573.84|5576.88|5576.88|5577.76|5577.76|5571.25|5571.25|0
1746705900000|2025-05-08 12:05:00|5576.56|5576.56|5578.76|5578.76|5578.8|5578.8|5576.56|5576.56|0
1746706200000|2025-05-08 12:10:00|5578.95|5578.95|5572.98|5572.98|5578.95|5578.95|5572.98|5572.98|0
1746706500000|2025-05-08 12:15:00|5572.96|5572.96|5575.91|5575.91|5576.53|5576.53|5571.28|5571.28|0
1746706800000|2025-05-08 12:20:00|5575.86|5575.86|5573.53|5573.53|5578.63|5578.63|5573.53|5573.53|0
1746707100000|2025-05-08 12:25:00|5573.2|5573.2|5570.3|5570.3|5573.91|5573.91|5570.3|5570.3|0
1746707400000|2025-05-08 12:30:00|5570.95|5570.95|5574.84|5574.84|5575.76|5575.76|5570.95|5570.95|0
1746707700000|2025-05-08 12:35:00|5575.02|5575.02|5556.03|5556.03|5575.29|5575.29|5556.03|5556.03|0
1746708000000|2025-05-08 12:40:00|5555.76|5555.76|5559.38|5559.38|5561.94|5561.94|5555.59|5555.59|0
1746708300000|2025-05-08 12:45:00|5559.92|5559.92|5563.98|5563.98|5564.25|5564.25|5559.22|5559.22|0
1746708600000|2025-05-08 12:50:00|5564.21|5564.21|5560.47|5560.47|5565.03|5565.03|5558.41|5558.41|0
1746708900000|2025-05-08 12:55:00|5560.34|5560.34|5558.99|5558.99|5560.34|5560.34|5557.8|5557.8|0
1746709200000|2025-05-08 13:00:00|5558.33|5558.33|5559.68|5559.68|5559.91|5559.91|5556.39|5556.39|0
1746709500000|2025-05-08 13:05:00|5560.01|5560.01|5562.28|5562.28|5562.41|5562.41|5557.99|5557.99|0
1746709800000|2025-05-08 13:10:00|5562.31|5562.31|5559.82|5559.82|5562.31|5562.31|5558.89|5558.89|0
1746710100000|2025-05-08 13:15:00|5559.79|5559.79|5562.13|5562.13|5562.13|5562.13|5557.48|5557.48|0
1746710400000|2025-05-08 13:20:00|5562.26|5562.26|5568.37|5568.37|5569.16|5569.16|5562.26|5562.26|0
1746710700000|2025-05-08 13:25:00|5568.82|5568.82|5569.87|5569.87|5569.87|5569.87|5567.36|5567.36|0
1746711000000|2025-05-08 13:30:00|5569.6|5569.6|5554.01|5554.01|5570.25|5570.25|5554.01|5554.01|0
1746711300000|2025-05-08 13:35:00|5553.79|5553.79|5552.62|5552.62|5554.59|5554.59|5549.14|5549.14|0
1746711600000|2025-05-08 13:40:00|5553.27|5553.27|5559.96|5559.96|5560.46|5560.46|5553.27|5553.27|0
1746711900000|2025-05-08 13:45:00|5559.74|5559.74|5552.78|5552.78|5559.74|5559.74|5552.78|5552.78|0
1746712200000|2025-05-08 13:50:00|5553.11|5553.11|5555.45|5555.45|5557.35|5557.35|5551.29|5551.29|0
1746712500000|2025-05-08 13:55:00|5555.22|5555.22|5562.12|5562.12|5564.58|5564.58|5553.03|5553.03|0
1746712800000|2025-05-08 14:00:00|5562.45|5562.45|5565.42|5565.42|5568.34|5568.34|5561.18|5561.18|0
1746713100000|2025-05-08 14:05:00|5565.55|5565.55|5555.41|5555.41|5565.55|5565.55|5553.49|5553.49|0
1746713400000|2025-05-08 14:10:00|5555.28|5555.28|5550.91|5550.91|5555.28|5555.28|5548.96|5548.96|0
1746713700000|2025-05-08 14:15:00|5550.68|5550.68|5557.15|5557.15|5557.15|5557.15|5550.68|5550.68|0
1746714000000|2025-05-08 14:20:00|5557.06|5557.06|5561.44|5561.44|5562.81|5562.81|5556.61|5556.61|0
1746714300000|2025-05-08 14:25:00|5561.97|5561.97|5563.23|5563.23|5566.59|5566.59|5561|5561|0
1746714600000|2025-05-08 14:30:00|5563.41|5563.41|5567.81|5567.81|5569.01|5569.01|5562.95|5562.95|0
1746714900000|2025-05-08 14:35:00|5568|5568|5562.43|5562.43|5568.99|5568.99|5561.57|5561.57|0
1746715200000|2025-05-08 14:40:00|5562.42|5562.42|5564.38|5564.38|5565.3|5565.3|5561.08|5561.08|0
1746715500000|2025-05-08 14:45:00|5564.65|5564.65|5557.29|5557.29|5565.97|5565.97|5557.29|5557.29|0
1746715800000|2025-05-08 14:50:00|5557.15|5557.15|5556|5556|5561.94|5561.94|5553.74|5553.74|0
1746716100000|2025-05-08 14:55:00|5556.65|5556.65|5555.31|5555.31|5558.62|5558.62|5551.79|5551.79|0
1746716400000|2025-05-08 15:00:00|5555.08|5555.08|5552.77|5552.77|5558.41|5558.41|5551.5|5551.5|0
1746716700000|2025-05-08 15:05:00|5552.91|5552.91|5564.04|5564.04|5565.45|5565.45|5552.53|5552.53|0
1746717000000|2025-05-08 15:10:00|5564.27|5564.27|5565.5|5565.5|5567.48|5567.48|5563.47|5563.47|0
1746717300000|2025-05-08 15:15:00|5565.32|5565.32|5566.96|5566.96|5568.61|5568.61|5563.59|5563.59|0
1746717600000|2025-05-08 15:20:00|5566.94|5566.94|5576.42|5576.42|5576.69|5576.69|5566.53|5566.53|0
1746717900000|2025-05-08 15:25:00|5576.56|5576.56|5577.1|5577.1|5580.3|5580.3|5576.16|5576.16|0
1746774900000|2025-05-09 07:15:00|5611.43|5611.43|5614.83|5614.83|5616.5|5616.5|5608.99|5608.99|0
1746775200000|2025-05-09 07:20:00|5614.96|5614.96|5615.34|5615.34|5617.86|5617.86|5611.08|5611.08|0
1746775500000|2025-05-09 07:25:00|5615.16|5615.16|5614.76|5614.76|5616.62|5616.62|5613.08|5613.08|0
1746775800000|2025-05-09 07:30:00|5615.08|5615.08|5611.95|5611.95|5616.83|5616.83|5611.3|5611.3|0
1746776100000|2025-05-09 07:35:00|5611.82|5611.82|5621.66|5621.66|5621.66|5621.66|5611.82|5611.82|0
1746776400000|2025-05-09 07:40:00|5621.8|5621.8|5620.55|5620.55|5621.8|5621.8|5617.46|5617.46|0
1746776700000|2025-05-09 07:45:00|5620.22|5620.22|5616.96|5616.96|5620.22|5620.22|5615.62|5615.62|0
1746777000000|2025-05-09 07:50:00|5616.78|5616.78|5613.94|5613.94|5618.22|5618.22|5612.77|5612.77|0
1746777300000|2025-05-09 07:55:00|5613.67|5613.67|5617.33|5617.33|5618.02|5618.02|5611.71|5611.71|0
1746777600000|2025-05-09 08:00:00|5617|5617|5622.42|5622.42|5625.61|5625.61|5616.47|5616.47|0
1746777900000|2025-05-09 08:05:00|5623.07|5623.07|5616.29|5616.29|5623.21|5623.21|5615.94|5615.94|0
1746778200000|2025-05-09 08:10:00|5615.64|5615.64|5608.3|5608.3|5616.55|5616.55|5607.24|5607.24|0
1746778500000|2025-05-09 08:15:00|5608.53|5608.53|5604.97|5604.97|5609.72|5609.72|5603.88|5603.88|0
1746778800000|2025-05-09 08:20:00|5605.62|5605.62|5609.41|5609.41|5610.01|5610.01|5604.97|5604.97|0
1746779100000|2025-05-09 08:25:00|5611.26|5611.26|5616.81|5616.81|5618.19|5618.19|5608.8|5608.8|0
1746779400000|2025-05-09 08:30:00|5616.94|5616.94|5619.05|5619.05|5619.64|5619.64|5614.83|5614.83|0
1746779700000|2025-05-09 08:35:00|5619.63|5619.63|5615.64|5615.64|5620.32|5620.32|5615.64|5615.64|0
1746780000000|2025-05-09 08:40:00|5615.78|5615.78|5620.51|5620.51|5620.51|5620.51|5615.76|5615.76|0
1746780300000|2025-05-09 08:45:00|5621.17|5621.17|5619.88|5619.88|5624.58|5624.58|5619.88|5619.88|0
1746780600000|2025-05-09 08:50:00|5619.75|5619.75|5621.24|5621.24|5621.51|5621.51|5618.2|5618.2|0
1746780900000|2025-05-09 08:55:00|5620.91|5620.91|5614.46|5614.46|5620.91|5620.91|5614.03|5614.03|0
1746781200000|2025-05-09 09:00:00|5614.59|5614.59|5618.19|5618.19|5618.19|5618.19|5614.59|5614.59|0
1746781500000|2025-05-09 09:05:00|5618.06|5618.06|5614.28|5614.28|5618.45|5618.45|5612.39|5612.39|0
1746781800000|2025-05-09 09:10:00|5614.87|5614.87|5615.26|5615.26|5616.58|5616.58|5614.87|5614.87|0
1746782100000|2025-05-09 09:15:00|5615.12|5615.12|5617.18|5617.18|5617.18|5617.18|5611.8|5611.8|0
1746782400000|2025-05-09 09:20:00|5617.83|5617.83|5612.43|5612.43|5618.46|5618.46|5611.93|5611.93|0
1746782700000|2025-05-09 09:25:00|5612.83|5612.83|5611.19|5611.19|5615.78|5615.78|5610.59|5610.59|0
1746783000000|2025-05-09 09:30:00|5611.51|5611.51|5615.52|5615.52|5615.7|5615.7|5610.66|5610.66|0
1746783300000|2025-05-09 09:35:00|5614.9|5614.9|5610.81|5610.81|5614.9|5614.9|5610.81|5610.81|0
1746783600000|2025-05-09 09:40:00|5610.34|5610.34|5612|5612|5614.16|5614.16|5610.34|5610.34|0
1746783900000|2025-05-09 09:45:00|5612.27|5612.27|5618.89|5618.89|5618.89|5618.89|5612.26|5612.26|0
1746784200000|2025-05-09 09:50:00|5618.82|5618.82|5618.44|5618.44|5619.24|5619.24|5615.5|5615.5|0
1746784500000|2025-05-09 09:55:00|5618.77|5618.77|5620.9|5620.9|5622.48|5622.48|5618.77|5618.77|0
1746784800000|2025-05-09 10:00:00|5621.23|5621.23|5618.35|5618.35|5622.65|5622.65|5617.3|5617.3|0
1746785100000|2025-05-09 10:05:00|5618.57|5618.57|5618.14|5618.14|5619.97|5619.97|5617.17|5617.17|0
1746785400000|2025-05-09 10:10:00|5618.41|5618.41|5616.97|5616.97|5619.46|5619.46|5615.45|5615.45|0
1746785700000|2025-05-09 10:15:00|5617.1|5617.1|5619.72|5619.72|5620.9|5620.9|5616.39|5616.39|0
1746786000000|2025-05-09 10:20:00|5619.58|5619.58|5619.4|5619.4|5621.1|5621.1|5618.33|5618.33|0
1746786300000|2025-05-09 10:25:00|5619.66|5619.66|5619.14|5619.14|5620.21|5620.21|5617.57|5617.57|0
1746786600000|2025-05-09 10:30:00|5619.41|5619.41|5623.07|5623.07|5624.97|5624.97|5617.76|5617.76|0
1746786900000|2025-05-09 10:35:00|5623.2|5623.2|5621.74|5621.74|5623.53|5623.53|5621.14|5621.14|0
1746787200000|2025-05-09 10:40:00|5622.39|5622.39|5625.04|5625.04|5625.04|5625.04|5622.07|5622.07|0
1746787500000|2025-05-09 10:45:00|5624.82|5624.82|5618.73|5618.73|5624.82|5624.82|5618.5|5618.5|0
1746787800000|2025-05-09 10:50:00|5619.38|5619.38|5625.95|5625.95|5625.96|5625.96|5618.96|5618.96|0
1746788100000|2025-05-09 10:55:00|5625.76|5625.76|5625.44|5625.44|5628.19|5628.19|5625.44|5625.44|0
1746788400000|2025-05-09 11:00:00|5625.26|5625.26|5629.66|5629.66|5629.99|5629.99|5623.32|5623.32|0
1746788700000|2025-05-09 11:05:00|5630.32|5630.32|5629.35|5629.35|5631.93|5631.93|5629.35|5629.35|0
1746789000000|2025-05-09 11:10:00|5629.62|5629.62|5632.19|5632.19|5633.21|5633.21|5629.49|5629.49|0
1746789300000|2025-05-09 11:15:00|5632.51|5632.51|5633.83|5633.83|5634.03|5634.03|5629.92|5629.92|0
1746789600000|2025-05-09 11:20:00|5633.38|5633.38|5627.54|5627.54|5633.38|5633.38|5627.32|5627.32|0
1746789900000|2025-05-09 11:25:00|5627.87|5627.87|5612.15|5612.15|5630.3|5630.3|5605.96|5605.96|0
1746790200000|2025-05-09 11:30:00|5612.55|5612.55|5613.82|5613.82|5614.49|5614.49|5610.89|5610.89|0
1746790500000|2025-05-09 11:35:00|5613.6|5613.6|5615.46|5615.46|5616.83|5616.83|5613.33|5613.33|0
1746790800000|2025-05-09 11:40:00|5615.59|5615.59|5622.38|5622.38|5622.38|5622.38|5615.59|5615.59|0
1746791100000|2025-05-09 11:45:00|5622.11|5622.11|5625.16|5625.16|5627.53|5627.53|5622.11|5622.11|0
1746791400000|2025-05-09 11:50:00|5625.17|5625.17|5620.59|5620.59|5627.13|5627.13|5620.59|5620.59|0
1746791700000|2025-05-09 11:55:00|5620.81|5620.81|5620.53|5620.53|5622.96|5622.96|5620.53|5620.53|0
1746792000000|2025-05-09 12:00:00|5620.4|5620.4|5625.82|5625.82|5627.53|5627.53|5620.21|5620.21|0
1746792300000|2025-05-09 12:05:00|5626.47|5626.47|5621.83|5621.83|5626.47|5626.47|5621.83|5621.83|0
1746792600000|2025-05-09 12:10:00|5622.09|5622.09|5620.98|5620.98|5622.98|5622.98|5620.69|5620.69|0
1746792900000|2025-05-09 12:15:00|5620.8|5620.8|5621.89|5621.89|5623.79|5623.79|5620.8|5620.8|0
1746793200000|2025-05-09 12:20:00|5621.66|5621.66|5620.43|5620.43|5624.01|5624.01|5620.29|5620.29|0
1746793500000|2025-05-09 12:25:00|5620.76|5620.76|5620.14|5620.14|5621.22|5621.22|5616.23|5616.23|0
1746793800000|2025-05-09 12:30:00|5620.27|5620.27|5621.15|5621.15|5624.06|5624.06|5619.21|5619.21|0
1746794100000|2025-05-09 12:35:00|5621.17|5621.17|5619.4|5619.4|5621.89|5621.89|5618.2|5618.2|0
1746794400000|2025-05-09 12:40:00|5619.62|5619.62|5623.53|5623.53|5624.62|5624.62|5619.5|5619.5|0
1746794700000|2025-05-09 12:45:00|5622.98|5622.98|5624.33|5624.33|5624.35|5624.35|5621.85|5621.85|0
1746795000000|2025-05-09 12:50:00|5624.51|5624.51|5625.68|5625.68|5625.82|5625.82|5622.35|5622.35|0
1746795300000|2025-05-09 12:55:00|5625.35|5625.35|5621.19|5621.19|5625.62|5625.62|5619.65|5619.65|0
1746795600000|2025-05-09 13:00:00|5621.24|5621.24|5628.39|5628.39|5628.44|5628.44|5621.24|5621.24|0
1746795900000|2025-05-09 13:05:00|5628.26|5628.26|5626.47|5626.47|5628.26|5628.26|5624.49|5624.49|0
1746796200000|2025-05-09 13:10:00|5626.14|5626.14|5626.81|5626.81|5628.73|5628.73|5625.88|5625.88|0
1746796500000|2025-05-09 13:15:00|5627.13|5627.13|5624.96|5624.96|5629.54|5629.54|5624.04|5624.04|0
1746796800000|2025-05-09 13:20:00|5624.94|5624.94|5623.46|5623.46|5626|5626|5623.46|5623.46|0
1746797100000|2025-05-09 13:25:00|5623.14|5623.14|5629.12|5629.12|5629.12|5629.12|5621.39|5621.39|0
1746797400000|2025-05-09 13:30:00|5628.9|5628.9|5620.4|5620.4|5632.6|5632.6|5618.7|5618.7|0
1746797700000|2025-05-09 13:35:00|5620.72|5620.72|5619.53|5619.53|5622.6|5622.6|5618.24|5618.24|0
1746798000000|2025-05-09 13:40:00|5619.86|5619.86|5617.21|5617.21|5621.8|5621.8|5616.5|5616.5|0
1746798300000|2025-05-09 13:45:00|5617.07|5617.07|5618.13|5618.13|5619.1|5619.1|5615.83|5615.83|0
1746798600000|2025-05-09 13:50:00|5617.81|5617.81|5622.71|5622.71|5623.65|5623.65|5615.39|5615.39|0
1746798900000|2025-05-09 13:55:00|5622.38|5622.38|5625.35|5625.35|5627.11|5627.11|5618.74|5618.74|0
1746799200000|2025-05-09 14:00:00|5625.67|5625.67|5616.96|5616.96|5627.71|5627.71|5616.2|5616.2|0
1746799500000|2025-05-09 14:05:00|5617.1|5617.1|5621.95|5621.95|5622.23|5622.23|5616.39|5616.39|0
1746799800000|2025-05-09 14:10:00|5622.05|5622.05|5618.1|5618.1|5622.05|5622.05|5617.12|5617.12|0
1746800100000|2025-05-09 14:15:00|5618.24|5618.24|5614.85|5614.85|5620.19|5620.19|5614.8|5614.8|0
1746800400000|2025-05-09 14:20:00|5615.18|5615.18|5610.99|5610.99|5616.7|5616.7|5610.86|5610.86|0
1746800700000|2025-05-09 14:25:00|5610.34|5610.34|5614.18|5614.18|5614.18|5614.18|5609.25|5609.25|0
1746801000000|2025-05-09 14:30:00|5614.84|5614.84|5625.03|5625.03|5626.73|5626.73|5614.84|5614.84|0
1746801300000|2025-05-09 14:35:00|5624.7|5624.7|5622.38|5622.38|5625.03|5625.03|5618.88|5618.88|0
1746801600000|2025-05-09 14:40:00|5622.51|5622.51|5629.67|5629.67|5630.33|5630.33|5622.51|5622.51|0
1746801900000|2025-05-09 14:45:00|5629.54|5629.54|5626.82|5626.82|5629.63|5629.63|5621.45|5621.45|0
1746802200000|2025-05-09 14:50:00|5626.95|5626.95|5621.67|5621.67|5627.91|5627.91|5620.66|5620.66|0
1746802500000|2025-05-09 14:55:00|5621.81|5621.81|5625.61|5625.61|5627.35|5627.35|5620.9|5620.9|0
1746802800000|2025-05-09 15:00:00|5625.48|5625.48|5624.44|5624.44|5626.44|5626.44|5622.98|5622.98|0
1746803100000|2025-05-09 15:05:00|5624.46|5624.46|5625.04|5625.04|5627.64|5627.64|5624.46|5624.46|0
1746803400000|2025-05-09 15:10:00|5625.26|5625.26|5626.65|5626.65|5628.28|5628.28|5623.47|5623.47|0
1746803700000|2025-05-09 15:15:00|5626.68|5626.68|5626.82|5626.82|5631.25|5631.25|5622.91|5622.91|0
1746804000000|2025-05-09 15:20:00|5626.77|5626.77|5622.65|5622.65|5626.9|5626.9|5621.68|5621.68|0
1746804300000|2025-05-09 15:25:00|5622.78|5622.78|5623.6|5623.6|5625.26|5625.26|5620.87|5620.87|0
1747034100000|2025-05-12 07:15:00|5762.36|5762.36|5770.8|5770.8|5770.87|5770.87|5757.87|5757.87|0
1747034400000|2025-05-12 07:20:00|5771.46|5771.46|5778.6|5778.6|5782.6|5782.6|5770.76|5770.76|0
1747034700000|2025-05-12 07:25:00|5777.74|5777.74|5780.73|5780.73|5783.31|5783.31|5772.56|5772.56|0
1747035000000|2025-05-12 07:30:00|5780.5|5780.5|5758.4|5758.4|5785.11|5785.11|5758.28|5758.28|0
1747035300000|2025-05-12 07:35:00|5758.54|5758.54|5763.07|5763.07|5766.98|5766.98|5755.28|5755.28|0
1747035600000|2025-05-12 07:40:00|5762.89|5762.89|5747.12|5747.12|5762.89|5762.89|5746.54|5746.54|0
1747035900000|2025-05-12 07:45:00|5746.99|5746.99|5737.22|5737.22|5748.95|5748.95|5726.1|5726.1|0
1747036200000|2025-05-12 07:50:00|5737.09|5737.09|5740.93|5740.93|5743.73|5743.73|5732.26|5732.26|0
1747036500000|2025-05-12 07:55:00|5740.53|5740.53|5753.43|5753.43|5756.03|5756.03|5735.17|5735.17|0
1747036800000|2025-05-12 08:00:00|5754.08|5754.08|5755.13|5755.13|5759.1|5759.1|5753.29|5753.29|0
1747037100000|2025-05-12 08:05:00|5754.81|5754.81|5745.05|5745.05|5754.81|5754.81|5743.48|5743.48|0
1747037400000|2025-05-12 08:10:00|5745.24|5745.24|5732.56|5732.56|5745.92|5745.92|5732.35|5732.35|0
1747037700000|2025-05-12 08:15:00|5732.23|5732.23|5742.32|5742.32|5746.12|5746.12|5732.05|5732.05|0
1747038000000|2025-05-12 08:20:00|5741.67|5741.67|5738.18|5738.18|5744.57|5744.57|5736.93|5736.93|0
1747038300000|2025-05-12 08:25:00|5737.91|5737.91|5747.88|5747.88|5747.88|5747.88|5737.91|5737.91|0
1747038600000|2025-05-12 08:30:00|5749.58|5749.58|5761.81|5761.81|5761.81|5761.81|5749.13|5749.13|0
1747038900000|2025-05-12 08:35:00|5761.8|5761.8|5774.17|5774.17|5774.17|5774.17|5761.8|5761.8|0
1747039200000|2025-05-12 08:40:00|5773.84|5773.84|5782.22|5782.22|5785.11|5785.11|5773.84|5773.84|0
1747039500000|2025-05-12 08:45:00|5782.09|5782.09|5781.29|5781.29|5785.82|5785.82|5781.29|5781.29|0
1747039800000|2025-05-12 08:50:00|5781.43|5781.43|5787.16|5787.16|5787.38|5787.38|5779.03|5779.03|0
1747040100000|2025-05-12 08:55:00|5787.14|5787.14|5782.84|5782.84|5791.15|5791.15|5782.65|5782.65|0
1747040400000|2025-05-12 09:00:00|5782.17|5782.17|5781.81|5781.81|5782.31|5782.31|5775.83|5775.83|0
1747040700000|2025-05-12 09:05:00|5781.79|5781.79|5777.93|5777.93|5783.19|5783.19|5777.8|5777.8|0
1747041000000|2025-05-12 09:10:00|5777.61|5777.61|5774.31|5774.31|5778.83|5778.83|5773.73|5773.73|0
1747041300000|2025-05-12 09:15:00|5774.63|5774.63|5767.88|5767.88|5776.3|5776.3|5767.6|5767.6|0
1747041600000|2025-05-12 09:20:00|5767.69|5767.69|5775.31|5775.31|5775.31|5775.31|5765.48|5765.48|0
1747041900000|2025-05-12 09:25:00|5775.97|5775.97|5778.45|5778.45|5779|5779|5773.71|5773.71|0
1747042200000|2025-05-12 09:30:00|5778.89|5778.89|5783.62|5783.62|5784.5|5784.5|5778.59|5778.59|0
1747042500000|2025-05-12 09:35:00|5783.64|5783.64|5783.4|5783.4|5784.93|5784.93|5781.57|5781.57|0
1747042800000|2025-05-12 09:40:00|5783.46|5783.46|5782.16|5782.16|5785.49|5785.49|5779.84|5779.84|0
1747043100000|2025-05-12 09:45:00|5782.29|5782.29|5788.73|5788.73|5790.03|5790.03|5780.68|5780.68|0
1747043400000|2025-05-12 09:50:00|5788.68|5788.68|5793.69|5793.69|5794.05|5794.05|5787.7|5787.7|0
1747043700000|2025-05-12 09:55:00|5793.56|5793.56|5784.87|5784.87|5794.47|5794.47|5784.63|5784.63|0
1747044000000|2025-05-12 10:00:00|5784.74|5784.74|5783.33|5783.33|5784.74|5784.74|5778.88|5778.88|0
1747044300000|2025-05-12 10:05:00|5783.46|5783.46|5776.64|5776.64|5788.98|5788.98|5776.46|5776.46|0
1747044600000|2025-05-12 10:10:00|5776.51|5776.51|5780.48|5780.48|5783.95|5783.95|5775.81|5775.81|0
1747044900000|2025-05-12 10:15:00|5780.21|5780.21|5778.49|5778.49|5780.23|5780.23|5777.33|5777.33|0
1747045200000|2025-05-12 10:20:00|5778.16|5778.16|5779.88|5779.88|5781.03|5781.03|5776.28|5776.28|0
1747045500000|2025-05-12 10:25:00|5779.48|5779.48|5785.74|5785.74|5787.51|5787.51|5779.48|5779.48|0
1747045800000|2025-05-12 10:30:00|5786.72|5786.72|5788.84|5788.84|5789.16|5789.16|5785.34|5785.34|0
1747046100000|2025-05-12 10:35:00|5788.82|5788.82|5785.73|5785.73|5789.18|5789.18|5784.47|5784.47|0
1747046400000|2025-05-12 10:40:00|5785.91|5785.91|5783.54|5783.54|5787.12|5787.12|5781.05|5781.05|0
1747046700000|2025-05-12 10:45:00|5782.33|5782.33|5784.03|5784.03|5784.03|5784.03|5774.95|5774.95|0
1747047000000|2025-05-12 10:50:00|5783.9|5783.9|5786.06|5786.06|5786.06|5786.06|5781.86|5781.86|0
1747047300000|2025-05-12 10:55:00|5786.72|5786.72|5788.68|5788.68|5789.71|5789.71|5786.72|5786.72|0
1747047600000|2025-05-12 11:00:00|5790.87|5790.87|5797.15|5797.15|5797.41|5797.41|5786.04|5786.04|0
1747047900000|2025-05-12 11:05:00|5797.28|5797.28|5801.93|5801.93|5802.49|5802.49|5795.89|5795.89|0
1747048200000|2025-05-12 11:10:00|5802.07|5802.07|5790.38|5790.38|5802.07|5802.07|5790.38|5790.38|0
1747048500000|2025-05-12 11:15:00|5790.25|5790.25|5783.69|5783.69|5790.25|5790.25|5783.69|5783.69|0
1747048800000|2025-05-12 11:20:00|5783.55|5783.55|5780.61|5780.61|5783.55|5783.55|5777.05|5777.05|0
1747049100000|2025-05-12 11:25:00|5781.66|5781.66|5781.35|5781.35|5786.02|5786.02|5781.35|5781.35|0
1747049400000|2025-05-12 11:30:00|5779.54|5779.54|5781.92|5781.92|5782.31|5782.31|5777.68|5777.68|0
1747049700000|2025-05-12 11:35:00|5782.18|5782.18|5792.54|5792.54|5794.46|5794.46|5781.92|5781.92|0
1747050000000|2025-05-12 11:40:00|5792.36|5792.36|5792.1|5792.1|5793.77|5793.77|5790.34|5790.34|0
1747050300000|2025-05-12 11:45:00|5792.24|5792.24|5788.39|5788.39|5792.37|5792.37|5785.78|5785.78|0
1747050600000|2025-05-12 11:50:00|5788.41|5788.41|5788.96|5788.96|5792.44|5792.44|5785.85|5785.85|0
1747050900000|2025-05-12 11:55:00|5789.22|5789.22|5795.26|5795.26|5795.86|5795.86|5789.22|5789.22|0
1747051200000|2025-05-12 12:00:00|5795.08|5795.08|5799.49|5799.49|5802.62|5802.62|5795.08|5795.08|0
1747051500000|2025-05-12 12:05:00|5799.81|5799.81|5799.89|5799.89|5801.35|5801.35|5799.05|5799.05|0
1747051800000|2025-05-12 12:10:00|5800.88|5800.88|5803.38|5803.38|5803.61|5803.61|5800.86|5800.86|0
1747052100000|2025-05-12 12:15:00|5803.52|5803.52|5807.46|5807.46|5807.46|5807.46|5801.09|5801.09|0
1747052400000|2025-05-12 12:20:00|5807.64|5807.64|5798.62|5798.62|5807.9|5807.9|5797.89|5797.89|0
1747052700000|2025-05-12 12:25:00|5798.61|5798.61|5799.13|5799.13|5800.39|5800.39|5795.46|5795.46|0
1747053000000|2025-05-12 12:30:00|5798.97|5798.97|5799.63|5799.63|5799.63|5799.63|5796.56|5796.56|0
1747053300000|2025-05-12 12:35:00|5799.5|5799.5|5801.26|5801.26|5801.56|5801.56|5796.07|5796.07|0
1747053600000|2025-05-12 12:40:00|5800.38|5800.38|5801.16|5801.16|5802.45|5802.45|5798.36|5798.36|0
1747053900000|2025-05-12 12:45:00|5800.9|5800.9|5800.65|5800.65|5802.4|5802.4|5798.04|5798.04|0
1747054200000|2025-05-12 12:50:00|5800.91|5800.91|5802.37|5802.37|5803.8|5803.8|5800.32|5800.32|0
1747054500000|2025-05-12 12:55:00|5802.1|5802.1|5803.65|5803.65|5803.69|5803.69|5799.19|5799.19|0
1747054800000|2025-05-12 13:00:00|5803.52|5803.52|5807.78|5807.78|5807.78|5807.78|5802.96|5802.96|0
1747055100000|2025-05-12 13:05:00|5808.11|5808.11|5803.24|5803.24|5809.68|5809.68|5803.11|5803.11|0
1747055400000|2025-05-12 13:10:00|5802.91|5802.91|5798.29|5798.29|5802.91|5802.91|5794.85|5794.85|0
1747055700000|2025-05-12 13:15:00|5798.23|5798.23|5796.95|5796.95|5798.8|5798.8|5794.05|5794.05|0
1747056000000|2025-05-12 13:20:00|5796.62|5796.62|5788.79|5788.79|5796.62|5796.62|5788.14|5788.14|0
1747056300000|2025-05-12 13:25:00|5788.65|5788.65|5790.36|5790.36|5793.06|5793.06|5788.52|5788.52|0
1747056600000|2025-05-12 13:30:00|5791.95|5791.95|5761.75|5761.75|5797.04|5797.04|5761.65|5761.65|0
1747056900000|2025-05-12 13:35:00|5760.56|5760.56|5757.48|5757.48|5763.72|5763.72|5751.11|5751.11|0
1747057200000|2025-05-12 13:40:00|5757.7|5757.7|5758.25|5758.25|5762.06|5762.06|5752.49|5752.49|0
1747057500000|2025-05-12 13:45:00|5758.39|5758.39|5750.29|5750.29|5758.52|5758.52|5745.45|5745.45|0
1747057800000|2025-05-12 13:50:00|5750.62|5750.62|5747.4|5747.4|5754.97|5754.97|5747.4|5747.4|0
1747058100000|2025-05-12 13:55:00|5747.26|5747.26|5749.81|5749.81|5751.31|5751.31|5737.83|5737.83|0
1747058400000|2025-05-12 14:00:00|5750.14|5750.14|5764.08|5764.08|5766.48|5766.48|5743.15|5743.15|0
1747058700000|2025-05-12 14:05:00|5763.61|5763.61|5757.31|5757.31|5766.24|5766.24|5757.31|5757.31|0
1747059000000|2025-05-12 14:10:00|5757.7|5757.7|5759.85|5759.85|5764.55|5764.55|5757.7|5757.7|0
1747059300000|2025-05-12 14:15:00|5759.83|5759.83|5762.77|5762.77|5766.29|5766.29|5757.96|5757.96|0
1747059600000|2025-05-12 14:20:00|5762.91|5762.91|5764.96|5764.96|5766.19|5766.19|5757.14|5757.14|0
1747059900000|2025-05-12 14:25:00|5765.09|5765.09|5764.12|5764.12|5767.81|5767.81|5759.04|5759.04|0
1747060200000|2025-05-12 14:30:00|5763.71|5763.71|5753.81|5753.81|5763.71|5763.71|5746.97|5746.97|0
1747060500000|2025-05-12 14:35:00|5753.84|5753.84|5753.73|5753.73|5754.71|5754.71|5746.51|5746.51|0
1747060800000|2025-05-12 14:40:00|5753.87|5753.87|5767.33|5767.33|5767.7|5767.7|5753.87|5753.87|0
1747061100000|2025-05-12 14:45:00|5767.07|5767.07|5777.75|5777.75|5778.47|5778.47|5767.07|5767.07|0
1747061400000|2025-05-12 14:50:00|5777.61|5777.61|5781.84|5781.84|5782.98|5782.98|5771.95|5771.95|0
1747061700000|2025-05-12 14:55:00|5781.97|5781.97|5778.61|5778.61|5782.1|5782.1|5774.76|5774.76|0
1747062000000|2025-05-12 15:00:00|5779.62|5779.62|5774.47|5774.47|5781.47|5781.47|5771.35|5771.35|0
1747062300000|2025-05-12 15:05:00|5773.8|5773.8|5770.74|5770.74|5775.33|5775.33|5767.79|5767.79|0
1747062600000|2025-05-12 15:10:00|5770.87|5770.87|5778.58|5778.58|5781.25|5781.25|5770.41|5770.41|0
1747062900000|2025-05-12 15:15:00|5779.89|5779.89|5772.46|5772.46|5779.89|5779.89|5770|5770|0
1747063200000|2025-05-12 15:20:00|5772.73|5772.73|5769.79|5769.79|5773.47|5773.47|5766.6|5766.6|0
1747063500000|2025-05-12 15:25:00|5769.76|5769.76|5774.46|5774.46|5776.1|5776.1|5767.42|5767.42|0
1747120500000|2025-05-13 07:15:00|5736.69|5736.69|5743.01|5743.01|5745.35|5745.35|5729.19|5729.19|0
1747120800000|2025-05-13 07:20:00|5743.34|5743.34|5745.23|5745.23|5749.53|5749.53|5742.51|5742.51|0
1747121100000|2025-05-13 07:25:00|5744.57|5744.57|5748.66|5748.66|5754.4|5754.4|5744.15|5744.15|0
1747121400000|2025-05-13 07:30:00|5747.68|5747.68|5749.12|5749.12|5751.6|5751.6|5746.61|5746.61|0
1747121700000|2025-05-13 07:35:00|5748.8|5748.8|5752.41|5752.41|5753.22|5753.22|5747.47|5747.47|0
1747122000000|2025-05-13 07:40:00|5752.27|5752.27|5753.03|5753.03|5756.63|5756.63|5750.64|5750.64|0
1747122300000|2025-05-13 07:45:00|5753.39|5753.39|5749.94|5749.94|5753.39|5753.39|5749.94|5749.94|0
1747122600000|2025-05-13 07:50:00|5749.93|5749.93|5752.98|5752.98|5753.59|5753.59|5748.38|5748.38|0
1747122900000|2025-05-13 07:55:00|5753.21|5753.21|5740.39|5740.39|5753.67|5753.67|5740.26|5740.26|0
1747123200000|2025-05-13 08:00:00|5739.94|5739.94|5746.11|5746.11|5749.29|5749.29|5739.48|5739.48|0
1747123500000|2025-05-13 08:05:00|5746.25|5746.25|5746.52|5746.52|5750.55|5750.55|5743.03|5743.03|0
1747123800000|2025-05-13 08:10:00|5746.39|5746.39|5748.88|5748.88|5748.88|5748.88|5744.32|5744.32|0
1747124100000|2025-05-13 08:15:00|5749.14|5749.14|5754.96|5754.96|5756.77|5756.77|5749.14|5749.14|0
1747124400000|2025-05-13 08:20:00|5754.63|5754.63|5754.96|5754.96|5756.71|5756.71|5753.18|5753.18|0
1747124700000|2025-05-13 08:25:00|5755.09|5755.09|5761.85|5761.85|5763.7|5763.7|5754.11|5754.11|0
1747125000000|2025-05-13 08:30:00|5762.11|5762.11|5767.86|5767.86|5768.19|5768.19|5760.71|5760.71|0
1747125300000|2025-05-13 08:35:00|5767.99|5767.99|5768.93|5768.93|5772.74|5772.74|5767.58|5767.58|0
1747125600000|2025-05-13 08:40:00|5769.07|5769.07|5769.84|5769.84|5769.84|5769.84|5762.77|5762.77|0
1747125900000|2025-05-13 08:45:00|5770.46|5770.46|5768.18|5768.18|5770.98|5770.98|5767.79|5767.79|0
1747126200000|2025-05-13 08:50:00|5768|5768|5771.89|5771.89|5772.41|5772.41|5768|5768|0
1747126500000|2025-05-13 08:55:00|5772.02|5772.02|5775.54|5775.54|5775.54|5775.54|5771.38|5771.38|0
1747126800000|2025-05-13 09:00:00|5775.87|5775.87|5777.12|5777.12|5780.06|5780.06|5775.64|5775.64|0
1747127100000|2025-05-13 09:05:00|5776.79|5776.79|5778.17|5778.17|5778.17|5778.17|5775.61|5775.61|0
1747127400000|2025-05-13 09:10:00|5778.85|5778.85|5775.5|5775.5|5778.98|5778.98|5774.83|5774.83|0
1747127700000|2025-05-13 09:15:00|5775.17|5775.17|5763.87|5763.87|5775.17|5775.17|5761.73|5761.73|0
1747128000000|2025-05-13 09:20:00|5763.74|5763.74|5770.02|5770.02|5771.2|5771.2|5763.74|5763.74|0
1747128300000|2025-05-13 09:25:00|5770.15|5770.15|5769.05|5769.05|5771.96|5771.96|5768.99|5768.99|0
1747128600000|2025-05-13 09:30:00|5768.56|5768.56|5770.7|5770.7|5771.03|5771.03|5766.57|5766.57|0
1747128900000|2025-05-13 09:35:00|5770.75|5770.75|5771.06|5771.06|5771.39|5771.39|5769.49|5769.49|0
1747129200000|2025-05-13 09:40:00|5771.2|5771.2|5767.53|5767.53|5771.27|5771.27|5767.2|5767.2|0
1747129500000|2025-05-13 09:45:00|5767.2|5767.2|5764.64|5764.64|5768.48|5768.48|5764.45|5764.45|0
1747129800000|2025-05-13 09:50:00|5764.96|5764.96|5766.61|5766.61|5766.61|5766.61|5764.76|5764.76|0
1747130100000|2025-05-13 09:55:00|5769.49|5769.49|5770.11|5770.11|5771.44|5771.44|5765.62|5765.62|0
1747130400000|2025-05-13 10:00:00|5771.1|5771.1|5771.83|5771.83|5773.27|5773.27|5769.73|5769.73|0
1747130700000|2025-05-13 10:05:00|5771.7|5771.7|5773.96|5773.96|5773.96|5773.96|5770.68|5770.68|0
1747131000000|2025-05-13 10:10:00|5774.1|5774.1|5774.49|5774.49|5774.89|5774.89|5773.42|5773.42|0
1747131300000|2025-05-13 10:15:00|5774.36|5774.36|5773.98|5773.98|5775.9|5775.9|5771.88|5771.88|0
1747131600000|2025-05-13 10:20:00|5774.53|5774.53|5775.1|5775.1|5775.69|5775.69|5773.72|5773.72|0
1747131900000|2025-05-13 10:25:00|5775.32|5775.32|5772.25|5772.25|5775.67|5775.67|5772.25|5772.25|0
1747132200000|2025-05-13 10:30:00|5772.57|5772.57|5772.89|5772.89|5775.74|5775.74|5772.43|5772.43|0
1747132500000|2025-05-13 10:35:00|5773.22|5773.22|5773.48|5773.48|5774.76|5774.76|5772.77|5772.77|0
1747132800000|2025-05-13 10:40:00|5773.02|5773.02|5769.47|5769.47|5773.3|5773.3|5769.21|5769.21|0
1747133100000|2025-05-13 10:45:00|5769.34|5769.34|5769.51|5769.51|5770.41|5770.41|5768.62|5768.62|0
1747133400000|2025-05-13 10:50:00|5769.06|5769.06|5767.89|5767.89|5769.33|5769.33|5767.81|5767.81|0
1747133700000|2025-05-13 10:55:00|5767.91|5767.91|5767.37|5767.37|5768.08|5768.08|5762.3|5762.3|0
1747134000000|2025-05-13 11:00:00|5768|5768|5768.51|5768.51|5769.83|5769.83|5763.29|5763.29|0
1747134300000|2025-05-13 11:05:00|5768.77|5768.77|5767.67|5767.67|5768.77|5768.77|5762.86|5762.86|0
1747134600000|2025-05-13 11:10:00|5767.34|5767.34|5770.85|5770.85|5770.85|5770.85|5766.98|5766.98|0
1747134900000|2025-05-13 11:15:00|5770.99|5770.99|5777.98|5777.98|5778.32|5778.32|5770.99|5770.99|0
1747135200000|2025-05-13 11:20:00|5778.38|5778.38|5783.59|5783.59|5785.57|5785.57|5778.38|5778.38|0
1747135500000|2025-05-13 11:25:00|5783.36|5783.36|5783.46|5783.46|5785.29|5785.29|5782.83|5782.83|0
1747135800000|2025-05-13 11:30:00|5783.69|5783.69|5783.25|5783.25|5785.13|5785.13|5782.84|5782.84|0
1747136100000|2025-05-13 11:35:00|5783.26|5783.26|5783.4|5783.4|5784.06|5784.06|5781.05|5781.05|0
1747136400000|2025-05-13 11:40:00|5783.21|5783.21|5779.25|5779.25|5783.21|5783.21|5778.66|5778.66|0
1747136700000|2025-05-13 11:45:00|5779.52|5779.52|5780.03|5780.03|5781.86|5781.86|5779.52|5779.52|0
1747137000000|2025-05-13 11:50:00|5779.7|5779.7|5777.77|5777.77|5780.03|5780.03|5776.46|5776.46|0
1747137300000|2025-05-13 11:55:00|5777.91|5777.91|5775.74|5775.74|5780.26|5780.26|5775.74|5775.74|0
1747137600000|2025-05-13 12:00:00|5775.6|5775.6|5774.08|5774.08|5776.61|5776.61|5772.5|5772.5|0
1747137900000|2025-05-13 12:05:00|5773.76|5773.76|5773.58|5773.58|5774.04|5774.04|5768.93|5768.93|0
1747138200000|2025-05-13 12:10:00|5773.26|5773.26|5778.44|5778.44|5781.09|5781.09|5773.25|5773.25|0
1747138500000|2025-05-13 12:15:00|5778.17|5778.17|5776.41|5776.41|5778.17|5778.17|5774.8|5774.8|0
1747138800000|2025-05-13 12:20:00|5776.64|5776.64|5779.89|5779.89|5780.3|5780.3|5776.5|5776.5|0
1747139100000|2025-05-13 12:25:00|5779.23|5779.23|5782.27|5782.27|5782.61|5782.61|5778.77|5778.77|0
1747139400000|2025-05-13 12:30:00|5782.14|5782.14|5782.67|5782.67|5786.93|5786.93|5782.12|5782.12|0
1747139700000|2025-05-13 12:35:00|5782.44|5782.44|5774.53|5774.53|5782.44|5782.44|5774.53|5774.53|0
1747140000000|2025-05-13 12:40:00|5773.93|5773.93|5771.31|5771.31|5774.57|5774.57|5770.98|5770.98|0
1747140300000|2025-05-13 12:45:00|5771.77|5771.77|5774.9|5774.9|5774.9|5774.9|5771.77|5771.77|0
1747140600000|2025-05-13 12:50:00|5775.12|5775.12|5774.85|5774.85|5776.3|5776.3|5772.13|5772.13|0
1747140900000|2025-05-13 12:55:00|5774.52|5774.52|5773.8|5773.8|5775.48|5775.48|5772.92|5772.92|0
1747141200000|2025-05-13 13:00:00|5774.78|5774.78|5775.6|5775.6|5777.62|5777.62|5774.78|5774.78|0
1747141500000|2025-05-13 13:05:00|5775.93|5775.93|5775.29|5775.29|5778.68|5778.68|5775.29|5775.29|0
1747141800000|2025-05-13 13:10:00|5774.98|5774.98|5777.19|5777.19|5777.52|5777.52|5774.54|5774.54|0
1747142100000|2025-05-13 13:15:00|5777.37|5777.37|5783.17|5783.17|5783.17|5783.17|5776.96|5776.96|0
1747142400000|2025-05-13 13:20:00|5783.49|5783.49|5785.07|5785.07|5785.4|5785.4|5782.61|5782.61|0
1747142700000|2025-05-13 13:25:00|5784.75|5784.75|5780.52|5780.52|5785.11|5785.11|5778.81|5778.81|0
1747143000000|2025-05-13 13:30:00|5780.34|5780.34|5786.95|5786.95|5787.41|5787.41|5778.13|5778.13|0
1747143300000|2025-05-13 13:35:00|5786.62|5786.62|5786.21|5786.21|5787.35|5787.35|5782.31|5782.31|0
1747143600000|2025-05-13 13:40:00|5786.34|5786.34|5789.31|5789.31|5791.49|5791.49|5786.34|5786.34|0
1747143900000|2025-05-13 13:45:00|5789.44|5789.44|5792.79|5792.79|5797.99|5797.99|5788.08|5788.08|0
1747144200000|2025-05-13 13:50:00|5792.65|5792.65|5793.07|5793.07|5794.53|5794.53|5789.55|5789.55|0
1747144500000|2025-05-13 13:55:00|5792.94|5792.94|5796.07|5796.07|5798.94|5798.94|5792.81|5792.81|0
1747144800000|2025-05-13 14:00:00|5796.47|5796.47|5795.5|5795.5|5803.27|5803.27|5793.34|5793.34|0
1747145100000|2025-05-13 14:05:00|5795.17|5795.17|5786.96|5786.96|5795.31|5795.31|5786.96|5786.96|0
1747145400000|2025-05-13 14:10:00|5787.61|5787.61|5790.7|5790.7|5791.2|5791.2|5785.05|5785.05|0
1747145700000|2025-05-13 14:15:00|5790.74|5790.74|5789.71|5789.71|5793.96|5793.96|5789.11|5789.11|0
1747146000000|2025-05-13 14:20:00|5790.17|5790.17|5787.64|5787.64|5790.17|5790.17|5785.61|5785.61|0
1747146300000|2025-05-13 14:25:00|5787.51|5787.51|5781.17|5781.17|5791.61|5791.61|5780.91|5780.91|0
1747146600000|2025-05-13 14:30:00|5780.19|5780.19|5782.26|5782.26|5782.51|5782.51|5778.02|5778.02|0
1747146900000|2025-05-13 14:35:00|5782.4|5782.4|5782.45|5782.45|5783.02|5783.02|5780.32|5780.32|0
1747147200000|2025-05-13 14:40:00|5782.23|5782.23|5781.93|5781.93|5784.07|5784.07|5780.51|5780.51|0
1747147500000|2025-05-13 14:45:00|5782.07|5782.07|5789.16|5789.16|5790.22|5790.22|5782.07|5782.07|0
1747147800000|2025-05-13 14:50:00|5788.83|5788.83|5793.19|5793.19|5795.25|5795.25|5788.28|5788.28|0
1747148100000|2025-05-13 14:55:00|5792.87|5792.87|5791.36|5791.36|5793.06|5793.06|5789.39|5789.39|0
1747148400000|2025-05-13 15:00:00|5790.96|5790.96|5793.08|5793.08|5794.89|5794.89|5787.7|5787.7|0
1747148700000|2025-05-13 15:05:00|5792.76|5792.76|5790.59|5790.59|5794.52|5794.52|5790.05|5790.05|0
1747149000000|2025-05-13 15:10:00|5790.86|5790.86|5788.06|5788.06|5791.14|5791.14|5786.75|5786.75|0
1747149300000|2025-05-13 15:15:00|5788.29|5788.29|5785.8|5785.8|5789.11|5789.11|5785.34|5785.34|0
1747149600000|2025-05-13 15:20:00|5785.66|5785.66|5785.66|5785.66|5787.52|5787.52|5785.37|5785.37|0
1747149900000|2025-05-13 15:25:00|5785.34|5785.34|5782.78|5782.78|5787.24|5787.24|5782.6|5782.6|0
1747206900000|2025-05-14 07:15:00|5787.58|5787.58|5780.91|5780.91|5787.58|5787.58|5780.4|5780.4|0
1747207200000|2025-05-14 07:20:00|5780.58|5780.58|5772.38|5772.38|5780.58|5780.58|5770.81|5770.81|0
1747207500000|2025-05-14 07:25:00|5772.09|5772.09|5779.14|5779.14|5780.26|5780.26|5771.69|5771.69|0
1747207800000|2025-05-14 07:30:00|5779.55|5779.55|5776.31|5776.31|5783.25|5783.25|5775.63|5775.63|0
1747208100000|2025-05-14 07:35:00|5776.96|5776.96|5778.39|5778.39|5783.14|5783.14|5776.96|5776.96|0
1747208400000|2025-05-14 07:40:00|5778.17|5778.17|5773.08|5773.08|5779.76|5779.76|5773.08|5773.08|0
1747208700000|2025-05-14 07:45:00|5773.06|5773.06|5769.6|5769.6|5773.06|5773.06|5767.22|5767.22|0
1747209000000|2025-05-14 07:50:00|5769.96|5769.96|5781.68|5781.68|5781.71|5781.71|5769.96|5769.96|0
1747209300000|2025-05-14 07:55:00|5781.35|5781.35|5781.67|5781.67|5784.21|5784.21|5779.39|5779.39|0
1747209600000|2025-05-14 08:00:00|5781.9|5781.9|5769.31|5769.31|5781.93|5781.93|5768.85|5768.85|0
1747209900000|2025-05-14 08:05:00|5769.33|5769.33|5771.8|5771.8|5773.43|5773.43|5768.51|5768.51|0
1747210200000|2025-05-14 08:10:00|5771.58|5771.58|5772.16|5772.16|5773.79|5773.79|5770.75|5770.75|0
1747210500000|2025-05-14 08:15:00|5771.83|5771.83|5760.64|5760.64|5771.83|5771.83|5760.64|5760.64|0
1747210800000|2025-05-14 08:20:00|5760.51|5760.51|5759.16|5759.16|5761.18|5761.18|5758.82|5758.82|0
1747211100000|2025-05-14 08:25:00|5758.83|5758.83|5757.55|5757.55|5759.62|5759.62|5757.19|5757.19|0
1747211400000|2025-05-14 08:30:00|5757.06|5757.06|5739.65|5739.65|5757.06|5757.06|5737.76|5737.76|0
1747211700000|2025-05-14 08:35:00|5739.98|5739.98|5737.11|5737.11|5745.84|5745.84|5737.11|5737.11|0
1747212000000|2025-05-14 08:40:00|5737.2|5737.2|5736.41|5736.41|5738.37|5738.37|5732.67|5732.67|0
1747212300000|2025-05-14 08:45:00|5736.81|5736.81|5740.06|5740.06|5741.31|5741.31|5736.72|5736.72|0
1747212600000|2025-05-14 08:50:00|5740.71|5740.71|5736.67|5736.67|5743.49|5743.49|5736.67|5736.67|0
1747212900000|2025-05-14 08:55:00|5736.02|5736.02|5730.31|5730.31|5736.02|5736.02|5730.31|5730.31|0
1747213200000|2025-05-14 09:00:00|5729.98|5729.98|5717.83|5717.83|5732.56|5732.56|5717.5|5717.5|0
1747213500000|2025-05-14 09:05:00|5717.69|5717.69|5698.79|5698.79|5717.69|5717.69|5698.46|5698.46|0
1747213800000|2025-05-14 09:10:00|5698.13|5698.13|5706.84|5706.84|5706.84|5706.84|5696.58|5696.58|0
1747214100000|2025-05-14 09:15:00|5706.62|5706.62|5713.74|5713.74|5714.07|5714.07|5705.69|5705.69|0
1747214400000|2025-05-14 09:20:00|5713.77|5713.77|5713.63|5713.63|5716.39|5716.39|5710.71|5710.71|0
1747214700000|2025-05-14 09:25:00|5713.9|5713.9|5714.97|5714.97|5723.44|5723.44|5713.77|5713.77|0
1747215000000|2025-05-14 09:30:00|5715.76|5715.76|5720.45|5720.45|5721.51|5721.51|5715.76|5715.76|0
1747215300000|2025-05-14 09:35:00|5720.13|5720.13|5722.78|5722.78|5722.78|5722.78|5719.22|5719.22|0
1747215600000|2025-05-14 09:40:00|5722.55|5722.55|5721.06|5721.06|5726.13|5726.13|5720.4|5720.4|0
1747215900000|2025-05-14 09:45:00|5721.32|5721.32|5719.75|5719.75|5721.33|5721.33|5717.79|5717.79|0
1747216200000|2025-05-14 09:50:00|5719.53|5719.53|5724.1|5724.1|5724.45|5724.45|5719.52|5719.52|0
1747216500000|2025-05-14 09:55:00|5723.96|5723.96|5722.7|5722.7|5723.96|5723.96|5721.31|5721.31|0
1747216800000|2025-05-14 10:00:00|5722.97|5722.97|5723.24|5723.24|5725.42|5725.42|5722.51|5722.51|0
1747217100000|2025-05-14 10:05:00|5723.69|5723.69|5721.86|5721.86|5726.73|5726.73|5721.24|5721.24|0
1747217400000|2025-05-14 10:10:00|5722.19|5722.19|5722.86|5722.86|5724.32|5724.32|5721.39|5721.39|0
1747217700000|2025-05-14 10:15:00|5723.25|5723.25|5723.26|5723.26|5724.98|5724.98|5720.87|5720.87|0
1747218000000|2025-05-14 10:20:00|5723.39|5723.39|5732.98|5732.98|5734.38|5734.38|5723.39|5723.39|0
1747218300000|2025-05-14 10:25:00|5732.65|5732.65|5730.5|5730.5|5732.78|5732.78|5728.95|5728.95|0
1747218600000|2025-05-14 10:30:00|5730.83|5730.83|5738.33|5738.33|5740.51|5740.51|5728.5|5728.5|0
1747218900000|2025-05-14 10:35:00|5737.35|5737.35|5737.94|5737.94|5738.27|5738.27|5736.23|5736.23|0
1747219200000|2025-05-14 10:40:00|5737.29|5737.29|5743.38|5743.38|5743.38|5743.38|5737.29|5737.29|0
1747219500000|2025-05-14 10:45:00|5743.51|5743.51|5742.8|5742.8|5744.23|5744.23|5742.12|5742.12|0
1747219800000|2025-05-14 10:50:00|5742.85|5742.85|5740.04|5740.04|5742.97|5742.97|5739.78|5739.78|0
1747220100000|2025-05-14 10:55:00|5740.7|5740.7|5738.34|5738.34|5741.38|5741.38|5738|5738|0
1747220400000|2025-05-14 11:00:00|5738.79|5738.79|5738.24|5738.24|5740.26|5740.26|5737.05|5737.05|0
1747220700000|2025-05-14 11:05:00|5738.57|5738.57|5736.36|5736.36|5739.73|5739.73|5736.03|5736.03|0
1747221000000|2025-05-14 11:10:00|5736.63|5736.63|5740.25|5740.25|5741.97|5741.97|5736.63|5736.63|0
1747221300000|2025-05-14 11:15:00|5740.11|5740.11|5743.49|5743.49|5744.46|5744.46|5740.11|5740.11|0
1747221600000|2025-05-14 11:20:00|5743.82|5743.82|5744.04|5744.04|5745.35|5745.35|5742.79|5742.79|0
1747221900000|2025-05-14 11:25:00|5744.5|5744.5|5743.33|5743.33|5744.64|5744.64|5741.92|5741.92|0
1747222200000|2025-05-14 11:30:00|5743.73|5743.73|5745.17|5745.17|5745.17|5745.17|5743.72|5743.72|0
1747222500000|2025-05-14 11:35:00|5745.04|5745.04|5741.87|5741.87|5745.93|5745.93|5741.87|5741.87|0
1747222800000|2025-05-14 11:40:00|5741.6|5741.6|5737.74|5737.74|5741.6|5741.6|5736.76|5736.76|0
1747223100000|2025-05-14 11:45:00|5738.14|5738.14|5733.58|5733.58|5738.14|5738.14|5733.58|5733.58|0
1747223400000|2025-05-14 11:50:00|5733.53|5733.53|5734.02|5734.02|5736.91|5736.91|5733.53|5733.53|0
1747223700000|2025-05-14 11:55:00|5733.89|5733.89|5737.52|5737.52|5737.85|5737.85|5733.17|5733.17|0
1747224000000|2025-05-14 12:00:00|5737.2|5737.2|5741.55|5741.55|5742.54|5742.54|5737.06|5737.06|0
1747224300000|2025-05-14 12:05:00|5742.2|5742.2|5744.61|5744.61|5745.67|5745.67|5742.2|5742.2|0
1747224600000|2025-05-14 12:10:00|5744.75|5744.75|5745.57|5745.57|5746.69|5746.69|5744.75|5744.75|0
1747224900000|2025-05-14 12:15:00|5745.35|5745.35|5749.22|5749.22|5749.22|5749.22|5742.62|5742.62|0
1747225200000|2025-05-14 12:20:00|5749.09|5749.09|5750.31|5750.31|5751.04|5751.04|5748.63|5748.63|0
1747225500000|2025-05-14 12:25:00|5750.41|5750.41|5748.17|5748.17|5752.22|5752.22|5747.52|5747.52|0
1747225800000|2025-05-14 12:30:00|5748.2|5748.2|5745.34|5745.34|5748.2|5748.2|5744.55|5744.55|0
1747226100000|2025-05-14 12:35:00|5745.21|5745.21|5748.14|5748.14|5748.17|5748.17|5743.75|5743.75|0
1747226400000|2025-05-14 12:40:00|5748.53|5748.53|5754.27|5754.27|5754.93|5754.93|5748.53|5748.53|0
1747226700000|2025-05-14 12:45:00|5754.49|5754.49|5752.81|5752.81|5756.94|5756.94|5752.81|5752.81|0
1747227000000|2025-05-14 12:50:00|5752.67|5752.67|5750.41|5750.41|5753.19|5753.19|5750.28|5750.28|0
1747227300000|2025-05-14 12:55:00|5750.28|5750.28|5752.57|5752.57|5753.56|5753.56|5747.79|5747.79|0
1747227600000|2025-05-14 13:00:00|5752.56|5752.56|5745.47|5745.47|5753.22|5753.22|5744.32|5744.32|0
1747227900000|2025-05-14 13:05:00|5745.61|5745.61|5744.13|5744.13|5746.63|5746.63|5742.5|5742.5|0
1747228200000|2025-05-14 13:10:00|5744.46|5744.46|5745.12|5745.12|5746.27|5746.27|5742.3|5742.3|0
1747228500000|2025-05-14 13:15:00|5745.15|5745.15|5746.38|5746.38|5747.95|5747.95|5743.83|5743.83|0
1747228800000|2025-05-14 13:20:00|5747.36|5747.36|5747.56|5747.56|5748.5|5748.5|5744.45|5744.45|0
1747229100000|2025-05-14 13:25:00|5747.29|5747.29|5746.77|5746.77|5748.35|5748.35|5744.03|5744.03|0
1747229400000|2025-05-14 13:30:00|5747.3|5747.3|5749.49|5749.49|5751.95|5751.95|5746.21|5746.21|0
1747229700000|2025-05-14 13:35:00|5749.63|5749.63|5750.96|5750.96|5751.96|5751.96|5742.68|5742.68|0
1747230000000|2025-05-14 13:40:00|5751.29|5751.29|5749.06|5749.06|5752.86|5752.86|5749.06|5749.06|0
1747230300000|2025-05-14 13:45:00|5749.59|5749.59|5752.78|5752.78|5755.36|5755.36|5748.21|5748.21|0
1747230600000|2025-05-14 13:50:00|5752.23|5752.23|5751.98|5751.98|5752.52|5752.52|5748.35|5748.35|0
1747230900000|2025-05-14 13:55:00|5752.11|5752.11|5753.32|5753.32|5754.18|5754.18|5745.68|5745.68|0
1747231200000|2025-05-14 14:00:00|5752.77|5752.77|5762.02|5762.02|5763.4|5763.4|5750.17|5750.17|0
1747231500000|2025-05-14 14:05:00|5761.36|5761.36|5762.31|5762.31|5765.12|5765.12|5758.23|5758.23|0
1747231800000|2025-05-14 14:10:00|5762.49|5762.49|5760.18|5760.18|5762.49|5762.49|5757.08|5757.08|0
1747232100000|2025-05-14 14:15:00|5760.05|5760.05|5758.2|5758.2|5760.45|5760.45|5757.53|5757.53|0
1747232400000|2025-05-14 14:20:00|5758.42|5758.42|5767.8|5767.8|5767.8|5767.8|5758.42|5758.42|0
1747232700000|2025-05-14 14:25:00|5767.34|5767.34|5766.21|5766.21|5767.78|5767.78|5765.34|5765.34|0
1747233000000|2025-05-14 14:30:00|5766.43|5766.43|5768.31|5768.31|5770.67|5770.67|5765.85|5765.85|0
1747233300000|2025-05-14 14:35:00|5768.33|5768.33|5772.54|5772.54|5773.5|5773.5|5768.33|5768.33|0
1747233600000|2025-05-14 14:40:00|5772.21|5772.21|5771.37|5771.37|5774.37|5774.37|5771.08|5771.08|0
1747233900000|2025-05-14 14:45:00|5771.19|5771.19|5772.21|5772.21|5772.35|5772.35|5767.88|5767.88|0
1747234200000|2025-05-14 14:50:00|5772.35|5772.35|5779.59|5779.59|5781.03|5781.03|5772.11|5772.11|0
1747234500000|2025-05-14 14:55:00|5779.36|5779.36|5770.89|5770.89|5779.54|5779.54|5770.67|5770.67|0
1747234800000|2025-05-14 15:00:00|5770.87|5770.87|5758.03|5758.03|5770.87|5770.87|5757.41|5757.41|0
1747235100000|2025-05-14 15:05:00|5758.16|5758.16|5760.22|5760.22|5761.02|5761.02|5755.22|5755.22|0
1747235400000|2025-05-14 15:10:00|5759.89|5759.89|5763.46|5763.46|5764.58|5764.58|5758.88|5758.88|0
1747235700000|2025-05-14 15:15:00|5763.59|5763.59|5763.71|5763.71|5765.7|5765.7|5763.39|5763.39|0
1747236000000|2025-05-14 15:20:00|5763.39|5763.39|5763.16|5763.16|5765.25|5765.25|5761.39|5761.39|0
1747236300000|2025-05-14 15:25:00|5763.49|5763.49|5768.94|5768.94|5769.1|5769.1|5762.1|5762.1|0
1747293300000|2025-05-15 07:15:00|5776.6|5776.6|5780.24|5780.24|5780.24|5780.24|5771.96|5771.96|0
1747293600000|2025-05-15 07:20:00|5780.1|5780.1|5789.54|5789.54|5789.87|5789.87|5778.56|5778.56|0
1747293900000|2025-05-15 07:25:00|5790|5790|5797.98|5797.98|5797.98|5797.98|5790|5790|0
1747294200000|2025-05-15 07:30:00|5798.05|5798.05|5799.64|5799.64|5803.57|5803.57|5797.72|5797.72|0
1747294500000|2025-05-15 07:35:00|5800.62|5800.62|5803.66|5803.66|5806.82|5806.82|5800.62|5800.62|0
1747294800000|2025-05-15 07:40:00|5803.8|5803.8|5805.98|5805.98|5806.75|5806.75|5801.8|5801.8|0
1747295100000|2025-05-15 07:45:00|5806.01|5806.01|5804.35|5804.35|5806.04|5806.04|5799.64|5799.64|0
1747295400000|2025-05-15 07:50:00|5804.68|5804.68|5803.24|5803.24|5808.39|5808.39|5803.05|5803.05|0
1747295700000|2025-05-15 07:55:00|5803.08|5803.08|5804.28|5804.28|5805.14|5805.14|5801.26|5801.26|0
1747296000000|2025-05-15 08:00:00|5804.37|5804.37|5813.42|5813.42|5813.42|5813.42|5804.03|5804.03|0
1747296300000|2025-05-15 08:05:00|5813.6|5813.6|5804.67|5804.67|5813.76|5813.76|5804.58|5804.58|0
1747296600000|2025-05-15 08:10:00|5804.34|5804.34|5808.89|5808.89|5809.6|5809.6|5803.99|5803.99|0
1747296900000|2025-05-15 08:15:00|5808.75|5808.75|5817.11|5817.11|5817.11|5817.11|5808.75|5808.75|0
1747297200000|2025-05-15 08:20:00|5816.98|5816.98|5809.23|5809.23|5818.23|5818.23|5808.46|5808.46|0
1747297500000|2025-05-15 08:25:00|5809.56|5809.56|5811.45|5811.45|5814.2|5814.2|5809.56|5809.56|0
1747297800000|2025-05-15 08:30:00|5811.43|5811.43|5804.72|5804.72|5812.42|5812.42|5804.72|5804.72|0
1747298100000|2025-05-15 08:35:00|5804.69|5804.69|5797.87|5797.87|5804.87|5804.87|5797.22|5797.22|0
1747298400000|2025-05-15 08:40:00|5798.27|5798.27|5801.4|5801.4|5803.12|5803.12|5798.27|5798.27|0
1747298700000|2025-05-15 08:45:00|5801.45|5801.45|5808.6|5808.6|5809.47|5809.47|5801.45|5801.45|0
1747299000000|2025-05-15 08:50:00|5808.53|5808.53|5803.82|5803.82|5810.89|5810.89|5803.82|5803.82|0
1747299300000|2025-05-15 08:55:00|5803.49|5803.49|5802.35|5802.35|5803.61|5803.61|5800.66|5800.66|0
1747299600000|2025-05-15 09:00:00|5803.07|5803.07|5802.93|5802.93|5804.1|5804.1|5801.14|5801.14|0
1747299900000|2025-05-15 09:05:00|5802.61|5802.61|5805.14|5805.14|5806.99|5806.99|5801.92|5801.92|0
1747300200000|2025-05-15 09:10:00|5805.05|5805.05|5804.78|5804.78|5806.58|5806.58|5802.05|5802.05|0
1747300500000|2025-05-15 09:15:00|5804.91|5804.91|5811.76|5811.76|5811.76|5811.76|5804.87|5804.87|0
1747300800000|2025-05-15 09:20:00|5811.63|5811.63|5813.77|5813.77|5813.77|5813.77|5809.91|5809.91|0
1747301100000|2025-05-15 09:25:00|5813.72|5813.72|5825.8|5825.8|5825.8|5825.8|5813.72|5813.72|0
1747301400000|2025-05-15 09:30:00|5826.21|5826.21|5823.26|5823.26|5828.88|5828.88|5823.26|5823.26|0
1747301700000|2025-05-15 09:35:00|5822.27|5822.27|5819.25|5819.25|5822.3|5822.3|5816.4|5816.4|0
1747302000000|2025-05-15 09:40:00|5819.29|5819.29|5817.63|5817.63|5820.85|5820.85|5814.81|5814.81|0
1747302300000|2025-05-15 09:45:00|5817.66|5817.66|5820.91|5820.91|5821.43|5821.43|5817.5|5817.5|0
1747302600000|2025-05-15 09:50:00|5821.04|5821.04|5814.93|5814.93|5821.96|5821.96|5814.25|5814.25|0
1747302900000|2025-05-15 09:55:00|5814.98|5814.98|5814.54|5814.54|5815.67|5815.67|5812.63|5812.63|0
1747303200000|2025-05-15 10:00:00|5813.88|5813.88|5806.49|5806.49|5814.39|5814.39|5806.29|5806.29|0
1747303500000|2025-05-15 10:05:00|5806.36|5806.36|5805.95|5805.95|5806.9|5806.9|5803.8|5803.8|0
1747303800000|2025-05-15 10:10:00|5805.82|5805.82|5805.66|5805.66|5806.51|5806.51|5803.86|5803.86|0
1747304100000|2025-05-15 10:15:00|5805.99|5805.99|5806.96|5806.96|5807.5|5807.5|5804.35|5804.35|0
1747304400000|2025-05-15 10:20:00|5807.29|5807.29|5807.2|5807.2|5807.68|5807.68|5804.89|5804.89|0
1747304700000|2025-05-15 10:25:00|5807.38|5807.38|5808.9|5808.9|5810.25|5810.25|5807.38|5807.38|0
1747305000000|2025-05-15 10:30:00|5808.92|5808.92|5809.74|5809.74|5812.21|5812.21|5808.86|5808.86|0
1747305300000|2025-05-15 10:35:00|5809.75|5809.75|5811.93|5811.93|5813.14|5813.14|5809.75|5809.75|0
1747305600000|2025-05-15 10:40:00|5812.07|5812.07|5815.34|5815.34|5816|5816|5810.85|5810.85|0
1747305900000|2025-05-15 10:45:00|5815.21|5815.21|5811.86|5811.86|5815.35|5815.35|5811.86|5811.86|0
1747306200000|2025-05-15 10:50:00|5812|5812|5808.69|5808.69|5812.06|5812.06|5808.44|5808.44|0
1747306500000|2025-05-15 10:55:00|5808.7|5808.7|5810.61|5810.61|5810.61|5810.61|5808.05|5808.05|0
1747306800000|2025-05-15 11:00:00|5810.6|5810.6|5813.23|5813.23|5813.23|5813.23|5809.37|5809.37|0
1747307100000|2025-05-15 11:05:00|5813.37|5813.37|5812.15|5812.15|5813.5|5813.5|5811.36|5811.36|0
1747307400000|2025-05-15 11:10:00|5812.38|5812.38|5814.39|5814.39|5816.16|5816.16|5812.38|5812.38|0
1747307700000|2025-05-15 11:15:00|5814.52|5814.52|5812.21|5812.21|5814.52|5814.52|5811.71|5811.71|0
1747308000000|2025-05-15 11:20:00|5812.2|5812.2|5813.13|5813.13|5813.73|5813.73|5811.83|5811.83|0
1747308300000|2025-05-15 11:25:00|5813.27|5813.27|5815.29|5815.29|5816.53|5816.53|5811.9|5811.9|0
1747308600000|2025-05-15 11:30:00|5815.03|5815.03|5819.4|5819.4|5820.14|5820.14|5814.84|5814.84|0
1747308900000|2025-05-15 11:35:00|5819.26|5819.26|5820.81|5820.81|5821.23|5821.23|5819.13|5819.13|0
1747309200000|2025-05-15 11:40:00|5820.94|5820.94|5821.53|5821.53|5822.97|5822.97|5820.08|5820.08|0
1747309500000|2025-05-15 11:45:00|5821.52|5821.52|5813.99|5813.99|5821.52|5821.52|5813.99|5813.99|0
1747309800000|2025-05-15 11:50:00|5814.02|5814.02|5815.35|5815.35|5815.61|5815.61|5813.56|5813.56|0
1747310100000|2025-05-15 11:55:00|5814.67|5814.67|5813.46|5813.46|5814.67|5814.67|5812.18|5812.18|0
1747310400000|2025-05-15 12:00:00|5813.32|5813.32|5812.52|5812.52|5813.37|5813.37|5811.41|5811.41|0
1747310700000|2025-05-15 12:05:00|5812.65|5812.65|5811.84|5811.84|5813.3|5813.3|5811.14|5811.14|0
1747311000000|2025-05-15 12:10:00|5811.97|5811.97|5812.41|5812.41|5812.55|5812.55|5811.19|5811.19|0
1747311300000|2025-05-15 12:15:00|5812.54|5812.54|5811.28|5811.28|5813.06|5813.06|5811.08|5811.08|0
1747311600000|2025-05-15 12:20:00|5811.23|5811.23|5818.41|5818.41|5818.56|5818.56|5811.14|5811.14|0
1747311900000|2025-05-15 12:25:00|5819.07|5819.07|5822.94|5822.94|5822.94|5822.94|5818.74|5818.74|0
1747312200000|2025-05-15 12:30:00|5823.77|5823.77|5824.08|5824.08|5824.54|5824.54|5820.61|5820.61|0
1747312500000|2025-05-15 12:35:00|5823.95|5823.95|5825.21|5825.21|5825.5|5825.5|5822.8|5822.8|0
1747312800000|2025-05-15 12:40:00|5825.22|5825.22|5829.04|5829.04|5830.32|5830.32|5824.4|5824.4|0
1747313100000|2025-05-15 12:45:00|5828.91|5828.91|5824.05|5824.05|5828.91|5828.91|5824.05|5824.05|0
1747313400000|2025-05-15 12:50:00|5823.92|5823.92|5829|5829|5829.22|5829.22|5821.87|5821.87|0
1747313700000|2025-05-15 12:55:00|5828.86|5828.86|5826.03|5826.03|5829.18|5829.18|5825.76|5825.76|0
1747314000000|2025-05-15 13:00:00|5826.3|5826.3|5823.48|5823.48|5827.09|5827.09|5821.94|5821.94|0
1747314300000|2025-05-15 13:05:00|5823.8|5823.8|5830.22|5830.22|5830.22|5830.22|5823.8|5823.8|0
1747314600000|2025-05-15 13:10:00|5830.09|5830.09|5830.1|5830.1|5830.1|5830.1|5827.5|5827.5|0
1747314900000|2025-05-15 13:15:00|5830.09|5830.09|5832.62|5832.62|5833.62|5833.62|5829.5|5829.5|0
1747315200000|2025-05-15 13:20:00|5832.84|5832.84|5824.03|5824.03|5832.91|5832.91|5824.03|5824.03|0
1747315500000|2025-05-15 13:25:00|5824.69|5824.69|5826.32|5826.32|5826.32|5826.32|5822.43|5822.43|0
1747315800000|2025-05-15 13:30:00|5826.99|5826.99|5816|5816|5827.56|5827.56|5815.82|5815.82|0
1747316100000|2025-05-15 13:35:00|5815.6|5815.6|5829.58|5829.58|5829.58|5829.58|5815.6|5815.6|0
1747316400000|2025-05-15 13:40:00|5829.81|5829.81|5836.04|5836.04|5838.18|5838.18|5829.68|5829.68|0
1747316700000|2025-05-15 13:45:00|5835.71|5835.71|5830.37|5830.37|5835.85|5835.85|5827.57|5827.57|0
1747317000000|2025-05-15 13:50:00|5830.04|5830.04|5829.82|5829.82|5831.4|5831.4|5825.97|5825.97|0
1747317300000|2025-05-15 13:55:00|5829.49|5829.49|5826.2|5826.2|5830.08|5830.08|5825.84|5825.84|0
1747317600000|2025-05-15 14:00:00|5826.15|5826.15|5820.62|5820.62|5827.34|5827.34|5819.19|5819.19|0
1747317900000|2025-05-15 14:05:00|5820.75|5820.75|5819.57|5819.57|5821.49|5821.49|5817.66|5817.66|0
1747318200000|2025-05-15 14:10:00|5819.24|5819.24|5821.16|5821.16|5822.22|5822.22|5817.58|5817.58|0
1747318500000|2025-05-15 14:15:00|5820.84|5820.84|5824.64|5824.64|5825.06|5825.06|5818.89|5818.89|0
1747318800000|2025-05-15 14:20:00|5824.78|5824.78|5825.56|5825.56|5826.6|5826.6|5824.19|5824.19|0
1747319100000|2025-05-15 14:25:00|5825.43|5825.43|5818.64|5818.64|5827.22|5827.22|5818.48|5818.48|0
1747319400000|2025-05-15 14:30:00|5818.51|5818.51|5813.57|5813.57|5819.5|5819.5|5813.3|5813.3|0
1747319700000|2025-05-15 14:35:00|5813.17|5813.17|5817.17|5817.17|5817.71|5817.71|5811.18|5811.18|0
1747320000000|2025-05-15 14:40:00|5817.03|5817.03|5819.48|5819.48|5821.61|5821.61|5815.71|5815.71|0
1747320300000|2025-05-15 14:45:00|5819.21|5819.21|5817.31|5817.31|5822.03|5822.03|5815.92|5815.92|0
1747320600000|2025-05-15 14:50:00|5817.45|5817.45|5822.06|5822.06|5822.88|5822.88|5816.32|5816.32|0
1747320900000|2025-05-15 14:55:00|5821.93|5821.93|5816.27|5816.27|5822.34|5822.34|5816.12|5816.12|0
1747321200000|2025-05-15 15:00:00|5815.94|5815.94|5814.74|5814.74|5817.73|5817.73|5814.02|5814.02|0
1747321500000|2025-05-15 15:05:00|5814.88|5814.88|5811.27|5811.27|5816.61|5816.61|5811.13|5811.13|0
1747321800000|2025-05-15 15:10:00|5810.94|5810.94|5812.23|5812.23|5813.45|5813.45|5810.67|5810.67|0
1747322100000|2025-05-15 15:15:00|5812.26|5812.26|5814.81|5814.81|5817.2|5817.2|5812.26|5812.26|0
1747322400000|2025-05-15 15:20:00|5814.58|5814.58|5818.29|5818.29|5819.62|5819.62|5813.82|5813.82|0
1747322700000|2025-05-15 15:25:00|5818.27|5818.27|5822.98|5822.98|5823.83|5823.83|5817.95|5817.95|0
1747379700000|2025-05-16 07:15:00|5815.57|5815.57|5809.43|5809.43|5819.19|5819.19|5808.77|5808.77|0
1747380000000|2025-05-16 07:20:00|5809.48|5809.48|5814.03|5814.03|5818.58|5818.58|5809.44|5809.44|0
1747380300000|2025-05-16 07:25:00|5814.16|5814.16|5810.54|5810.54|5814.61|5814.61|5809.06|5809.06|0
1747380600000|2025-05-16 07:30:00|5810.87|5810.87|5808.53|5808.53|5812.44|5812.44|5805.8|5805.8|0
1747380900000|2025-05-16 07:35:00|5807.2|5807.2|5813.8|5813.8|5817.59|5817.59|5807.2|5807.2|0
1747381200000|2025-05-16 07:40:00|5813.67|5813.67|5808.82|5808.82|5813.73|5813.73|5807.41|5807.41|0
1747381500000|2025-05-16 07:45:00|5808.95|5808.95|5809.61|5809.61|5810.42|5810.42|5804.61|5804.61|0
1747381800000|2025-05-16 07:50:00|5809.48|5809.48|5809.22|5809.22|5812.45|5812.45|5808.17|5808.17|0
1747382100000|2025-05-16 07:55:00|5809.36|5809.36|5812.23|5812.23|5813.6|5813.6|5809.36|5809.36|0
1747382400000|2025-05-16 08:00:00|5812.63|5812.63|5815.67|5815.67|5816.3|5816.3|5812.11|5812.11|0
1747382700000|2025-05-16 08:05:00|5816.33|5816.33|5818.43|5818.43|5819.37|5819.37|5816.19|5816.19|0
1747383000000|2025-05-16 08:10:00|5818.57|5818.57|5816.38|5816.38|5818.7|5818.7|5813.97|5813.97|0
1747383300000|2025-05-16 08:15:00|5816.7|5816.7|5817.2|5817.2|5817.2|5817.2|5810.63|5810.63|0
1747383600000|2025-05-16 08:20:00|5817.34|5817.34|5818|5818|5820|5820|5817.34|5817.34|0
1747383900000|2025-05-16 08:25:00|5817.67|5817.67|5821.15|5821.15|5821.15|5821.15|5814.12|5814.12|0
1747384200000|2025-05-16 08:30:00|5820.93|5820.93|5822.54|5822.54|5825.28|5825.28|5819.97|5819.97|0
1747384500000|2025-05-16 08:35:00|5822.4|5822.4|5820.41|5820.41|5826.51|5826.51|5820.41|5820.41|0
1747384800000|2025-05-16 08:40:00|5820.55|5820.55|5826.71|5826.71|5826.71|5826.71|5818.98|5818.98|0
1747385100000|2025-05-16 08:45:00|5826.44|5826.44|5829.01|5829.01|5829.78|5829.78|5826.44|5826.44|0
1747385400000|2025-05-16 08:50:00|5828.22|5828.22|5821.41|5821.41|5828.22|5828.22|5820.85|5820.85|0
1747385700000|2025-05-16 08:55:00|5821.55|5821.55|5818.85|5818.85|5821.55|5821.55|5818.07|5818.07|0
1747386000000|2025-05-16 09:00:00|5818.91|5818.91|5823.04|5823.04|5824.81|5824.81|5818.77|5818.77|0
1747386300000|2025-05-16 09:05:00|5823.36|5823.36|5832.11|5832.11|5832.11|5832.11|5823.04|5823.04|0
1747386600000|2025-05-16 09:10:00|5831.88|5831.88|5831.85|5831.85|5831.88|5831.88|5831.83|5831.83|0
1747386900000|2025-05-16 09:15:00|5833.81|5833.81|5839.88|5839.88|5843.42|5843.42|5833.22|5833.22|0
1747387200000|2025-05-16 09:20:00|5839.74|5839.74|5839.68|5839.68|5842.31|5842.31|5838.57|5838.57|0
1747387500000|2025-05-16 09:25:00|5839.46|5839.46|5840.07|5840.07|5840.47|5840.47|5835.17|5835.17|0
1747387800000|2025-05-16 09:30:00|5840.05|5840.05|5839.62|5839.62|5840.65|5840.65|5838.45|5838.45|0
1747388100000|2025-05-16 09:35:00|5839.94|5839.94|5833.8|5833.8|5839.94|5839.94|5833.8|5833.8|0
1747388400000|2025-05-16 09:40:00|5834.13|5834.13|5834.22|5834.22|5834.69|5834.69|5832.78|5832.78|0
1747388700000|2025-05-16 09:45:00|5833.89|5833.89|5834.82|5834.82|5836.15|5836.15|5832.68|5832.68|0
1747389000000|2025-05-16 09:50:00|5835.17|5835.17|5835.33|5835.33|5837.34|5837.34|5833.05|5833.05|0
1747389300000|2025-05-16 09:55:00|5835.29|5835.29|5839.94|5839.94|5841.92|5841.92|5834.56|5834.56|0
1747389600000|2025-05-16 10:00:00|5840.6|5840.6|5836.26|5836.26|5841.36|5841.36|5836.21|5836.21|0
1747389900000|2025-05-16 10:05:00|5836.12|5836.12|5835.58|5835.58|5836.44|5836.44|5834.89|5834.89|0
1747390200000|2025-05-16 10:10:00|5835.45|5835.45|5835.57|5835.57|5835.85|5835.85|5832.89|5832.89|0
1747390500000|2025-05-16 10:15:00|5835.44|5835.44|5834.16|5834.16|5835.94|5835.94|5833.83|5833.83|0
1747390800000|2025-05-16 10:20:00|5833.89|5833.89|5837.15|5837.15|5837.15|5837.15|5833.62|5833.62|0
1747391100000|2025-05-16 10:25:00|5837.59|5837.59|5841.07|5841.07|5841.31|5841.31|5837.59|5837.59|0
1747391400000|2025-05-16 10:30:00|5841.04|5841.04|5841.39|5841.39|5843.43|5843.43|5840.36|5840.36|0
1747391700000|2025-05-16 10:35:00|5841.42|5841.42|5843.71|5843.71|5843.94|5843.94|5841.24|5841.24|0
1747392000000|2025-05-16 10:40:00|5843.48|5843.48|5843.11|5843.11|5843.58|5843.58|5841.77|5841.77|0
1747392300000|2025-05-16 10:45:00|5843.43|5843.43|5842.17|5842.17|5843.87|5843.87|5841.58|5841.58|0
1747392600000|2025-05-16 10:50:00|5841.52|5841.52|5836.16|5836.16|5841.52|5841.52|5835.83|5835.83|0
1747392900000|2025-05-16 10:55:00|5836.48|5836.48|5833.95|5833.95|5837.54|5837.54|5833.62|5833.62|0
1747393200000|2025-05-16 11:00:00|5834.28|5834.28|5833.49|5833.49|5834.55|5834.55|5832.27|5832.27|0
1747393500000|2025-05-16 11:05:00|5833.82|5833.82|5834.58|5834.58|5835.53|5835.53|5833.52|5833.52|0
1747393800000|2025-05-16 11:10:00|5834.07|5834.07|5832.5|5832.5|5834.29|5834.29|5832.1|5832.1|0
1747394100000|2025-05-16 11:15:00|5832.37|5832.37|5831.24|5831.24|5833.78|5833.78|5829.64|5829.64|0
1747394400000|2025-05-16 11:20:00|5830.59|5830.59|5829.15|5829.15|5831.18|5831.18|5826.99|5826.99|0
1747394700000|2025-05-16 11:25:00|5829.42|5829.42|5830.21|5830.21|5831.36|5831.36|5828.98|5828.98|0
1747395000000|2025-05-16 11:30:00|5829.89|5829.89|5828.52|5828.52|5830.02|5830.02|5826.86|5826.86|0
1747395300000|2025-05-16 11:35:00|5828.2|5828.2|5829.46|5829.46|5829.6|5829.6|5827.6|5827.6|0
1747395600000|2025-05-16 11:40:00|5829.14|5829.14|5830.14|5830.14|5830.14|5830.14|5828.82|5828.82|0
1747395900000|2025-05-16 11:45:00|5830.68|5830.68|5830.51|5830.51|5833|5833|5830.51|5830.51|0
1747396200000|2025-05-16 11:50:00|5830.33|5830.33|5823.82|5823.82|5830.33|5830.33|5823.16|5823.16|0
1747396500000|2025-05-16 11:55:00|5823.95|5823.95|5820.65|5820.65|5823.97|5823.97|5820.52|5820.52|0
1747396800000|2025-05-16 12:00:00|5820.68|5820.68|5817.83|5817.83|5821.48|5821.48|5817.53|5817.53|0
1747397100000|2025-05-16 12:05:00|5817.86|5817.86|5813.18|5813.18|5817.86|5817.86|5812.85|5812.85|0
1747397400000|2025-05-16 12:10:00|5813|5813|5810.01|5810.01|5814.5|5814.5|5809.54|5809.54|0
1747397700000|2025-05-16 12:15:00|5809.88|5809.88|5809.48|5809.48|5809.88|5809.88|5806.98|5806.98|0
1747398000000|2025-05-16 12:20:00|5809.44|5809.44|5813.79|5813.79|5814.37|5814.37|5809.28|5809.28|0
1747398300000|2025-05-16 12:25:00|5813.66|5813.66|5814.87|5814.87|5816.05|5816.05|5813.53|5813.53|0
1747398600000|2025-05-16 12:30:00|5815.2|5815.2|5815.22|5815.22|5818.51|5818.51|5814.99|5814.99|0
1747398900000|2025-05-16 12:35:00|5816.53|5816.53|5816.9|5816.9|5817.83|5817.83|5815.07|5815.07|0
1747399200000|2025-05-16 12:40:00|5816.77|5816.77|5811.82|5811.82|5818.14|5818.14|5811.24|5811.24|0
1747399500000|2025-05-16 12:45:00|5811.83|5811.83|5812|5812|5813.56|5813.56|5810.18|5810.18|0
1747399800000|2025-05-16 12:50:00|5811.02|5811.02|5811.47|5811.47|5812.65|5812.65|5810.86|5810.86|0
1747400100000|2025-05-16 12:55:00|5811.74|5811.74|5809.42|5809.42|5813.95|5813.95|5809.2|5809.2|0
1747400400000|2025-05-16 13:00:00|5809.39|5809.39|5814.84|5814.84|5814.84|5814.84|5808.43|5808.43|0
1747400700000|2025-05-16 13:05:00|5814.62|5814.62|5813.39|5813.39|5814.75|5814.75|5812.95|5812.95|0
1747401000000|2025-05-16 13:10:00|5813.62|5813.62|5815.12|5815.12|5816.62|5816.62|5813.11|5813.11|0
1747401300000|2025-05-16 13:15:00|5815.78|5815.78|5814.96|5814.96|5816.86|5816.86|5813.42|5813.42|0
1747401600000|2025-05-16 13:20:00|5814.9|5814.9|5810.39|5810.39|5815.13|5815.13|5809.51|5809.51|0
1747401900000|2025-05-16 13:25:00|5810.26|5810.26|5814.94|5814.94|5817.59|5817.59|5810.26|5810.26|0
1747402200000|2025-05-16 13:30:00|5815.21|5815.21|5816.96|5816.96|5818.84|5818.84|5812.19|5812.19|0
1747402500000|2025-05-16 13:35:00|5817.09|5817.09|5820.46|5820.46|5822.79|5822.79|5816.78|5816.78|0
1747402800000|2025-05-16 13:40:00|5820.2|5820.2|5818.87|5818.87|5821.83|5821.83|5816.8|5816.8|0
1747403100000|2025-05-16 13:45:00|5818.64|5818.64|5819.01|5819.01|5820.52|5820.52|5816.55|5816.55|0
1747403400000|2025-05-16 13:50:00|5818.79|5818.79|5827.72|5827.72|5827.8|5827.8|5818.38|5818.38|0
1747403700000|2025-05-16 13:55:00|5827.75|5827.75|5843.39|5843.39|5844.12|5844.12|5827.75|5827.75|0
1747404000000|2025-05-16 14:00:00|5844.05|5844.05|5843.04|5843.04|5844.37|5844.37|5837.67|5837.67|0
1747404300000|2025-05-16 14:05:00|5842.77|5842.77|5838.51|5838.51|5842.9|5842.9|5835.85|5835.85|0
1747404600000|2025-05-16 14:10:00|5838.38|5838.38|5839.73|5839.73|5840.56|5840.56|5836.84|5836.84|0
1747404900000|2025-05-16 14:15:00|5840.39|5840.39|5837.36|5837.36|5845.36|5845.36|5836.45|5836.45|0
1747405200000|2025-05-16 14:20:00|5837.03|5837.03|5840.77|5840.77|5841.05|5841.05|5834.66|5834.66|0
1747405500000|2025-05-16 14:25:00|5840.5|5840.5|5842.85|5842.85|5844.18|5844.18|5840.11|5840.11|0
1747405800000|2025-05-16 14:30:00|5842.72|5842.72|5840.6|5840.6|5842.72|5842.72|5837.36|5837.36|0
1747406100000|2025-05-16 14:35:00|5839.94|5839.94|5831.46|5831.46|5839.94|5839.94|5831.46|5831.46|0
1747406400000|2025-05-16 14:40:00|5831.13|5831.13|5832.35|5832.35|5832.91|5832.91|5826.65|5826.65|0
1747406700000|2025-05-16 14:45:00|5832.48|5832.48|5834.12|5834.12|5836.6|5836.6|5832.48|5832.48|0
1747407000000|2025-05-16 14:50:00|5834.15|5834.15|5833.54|5833.54|5836.5|5836.5|5832.83|5832.83|0
1747407300000|2025-05-16 14:55:00|5833.87|5833.87|5835.81|5835.81|5837.7|5837.7|5833.82|5833.82|0
1747407600000|2025-05-16 15:00:00|5836.08|5836.08|5835.33|5835.33|5837.37|5837.37|5834.62|5834.62|0
1747407900000|2025-05-16 15:05:00|5835.46|5835.46|5838.57|5838.57|5841.33|5841.33|5835.46|5835.46|0
1747408200000|2025-05-16 15:10:00|5838.44|5838.44|5848.43|5848.43|5848.43|5848.43|5838.04|5838.04|0
1747408500000|2025-05-16 15:15:00|5848.1|5848.1|5843.85|5843.85|5849.27|5849.27|5841.81|5841.81|0
1747408800000|2025-05-16 15:20:00|5844.18|5844.18|5839.45|5839.45|5844.18|5844.18|5836.97|5836.97|0
1747409100000|2025-05-16 15:25:00|5839.58|5839.58|5847.87|5847.87|5849.03|5849.03|5839.52|5839.52|0
1747638900000|2025-05-19 07:15:00|5818.48|5818.48|5823.33|5823.33|5823.77|5823.77|5813.07|5813.07|0
1747639200000|2025-05-19 07:20:00|5823.1|5823.1|5830.28|5830.28|5831.91|5831.91|5821.74|5821.74|0
1747639500000|2025-05-19 07:25:00|5830.55|5830.55|5832.81|5832.81|5835.37|5835.37|5829.33|5829.33|0
1747639800000|2025-05-19 07:30:00|5832.73|5832.73|5829.43|5829.43|5833.05|5833.05|5829.11|5829.11|0
1747640100000|2025-05-19 07:35:00|5829.24|5829.24|5829.15|5829.15|5830.8|5830.8|5826.59|5826.59|0
1747640400000|2025-05-19 07:40:00|5829.37|5829.37|5831.83|5831.83|5832.16|5832.16|5825.29|5825.29|0
1747640700000|2025-05-19 07:45:00|5831.5|5831.5|5829.46|5829.46|5831.85|5831.85|5827.53|5827.53|0
1747641000000|2025-05-19 07:50:00|5829.79|5829.79|5835.78|5835.78|5836.8|5836.8|5827.64|5827.64|0
1747641300000|2025-05-19 07:55:00|5835.13|5835.13|5838.5|5838.5|5838.5|5838.5|5832.82|5832.82|0
1747641600000|2025-05-19 08:00:00|5838.23|5838.23|5844.93|5844.93|5844.93|5844.93|5838.1|5838.1|0
1747641900000|2025-05-19 08:05:00|5845.06|5845.06|5840.38|5840.38|5845.65|5845.65|5839.46|5839.46|0
1747642200000|2025-05-19 08:10:00|5840.7|5840.7|5838.4|5838.4|5844.33|5844.33|5837.94|5837.94|0
1747642500000|2025-05-19 08:15:00|5838.54|5838.54|5836.06|5836.06|5838.67|5838.67|5835.6|5835.6|0
1747642800000|2025-05-19 08:20:00|5836.25|5836.25|5835.43|5835.43|5837.15|5837.15|5834.45|5834.45|0
1747643100000|2025-05-19 08:25:00|5835.25|5835.25|5831.9|5831.9|5835.25|5835.25|5831.38|5831.38|0
1747643400000|2025-05-19 08:30:00|5831.67|5831.67|5831.42|5831.42|5831.81|5831.81|5829.35|5829.35|0
1747643700000|2025-05-19 08:35:00|5831.14|5831.14|5829.16|5829.16|5834.99|5834.99|5828.11|5828.11|0
1747644000000|2025-05-19 08:40:00|5829.14|5829.14|5825.74|5825.74|5829.15|5829.15|5825.74|5825.74|0
1747644300000|2025-05-19 08:45:00|5825.97|5825.97|5822.62|5822.62|5828.55|5828.55|5822.59|5822.59|0
1747644600000|2025-05-19 08:50:00|5822.94|5822.94|5822.36|5822.36|5824.84|5824.84|5819.71|5819.71|0
1747644900000|2025-05-19 08:55:00|5822.23|5822.23|5822.43|5822.43|5822.43|5822.43|5819.62|5819.62|0
1747645200000|2025-05-19 09:00:00|5822.16|5822.16|5814.61|5814.61|5822.43|5822.43|5814.45|5814.45|0
1747645500000|2025-05-19 09:05:00|5814.74|5814.74|5820.47|5820.47|5821.13|5821.13|5814.57|5814.57|0
1747645800000|2025-05-19 09:10:00|5820.52|5820.52|5809.8|5809.8|5820.52|5820.52|5809.72|5809.72|0
1747646100000|2025-05-19 09:15:00|5810.03|5810.03|5803.77|5803.77|5810.03|5810.03|5802.91|5802.91|0
1747646400000|2025-05-19 09:20:00|5804.16|5804.16|5801.51|5801.51|5806.57|5806.57|5801.51|5801.51|0
1747646700000|2025-05-19 09:25:00|5801.78|5801.78|5805.92|5805.92|5805.92|5805.92|5800.03|5800.03|0
1747647000000|2025-05-19 09:30:00|5806.91|5806.91|5815.86|5815.86|5815.93|5815.93|5806.66|5806.66|0
1747647300000|2025-05-19 09:35:00|5816.19|5816.19|5814.64|5814.64|5816.19|5816.19|5813.63|5813.63|0
1747647600000|2025-05-19 09:40:00|5814.46|5814.46|5815.02|5815.02|5816.81|5816.81|5813.73|5813.73|0
1747647900000|2025-05-19 09:45:00|5814.94|5814.94|5810.02|5810.02|5814.94|5814.94|5810.02|5810.02|0
1747648200000|2025-05-19 09:50:00|5809.97|5809.97|5813.05|5813.05|5813.38|5813.38|5809.24|5809.24|0
1747648500000|2025-05-19 09:55:00|5812.72|5812.72|5810.93|5810.93|5813.88|5813.88|5810.91|5810.91|0
1747648800000|2025-05-19 10:00:00|5810.66|5810.66|5809.49|5809.49|5811.77|5811.77|5808.37|5808.37|0
1747649100000|2025-05-19 10:05:00|5808.84|5808.84|5809.42|5809.42|5810.47|5810.47|5808.2|5808.2|0
1747649400000|2025-05-19 10:10:00|5809.28|5809.28|5811.91|5811.91|5813.83|5813.83|5809.28|5809.28|0
1747649700000|2025-05-19 10:15:00|5811.78|5811.78|5808.11|5808.11|5812.05|5812.05|5807.79|5807.79|0
1747650000000|2025-05-19 10:20:00|5808.14|5808.14|5808.38|5808.38|5808.94|5808.94|5807.35|5807.35|0
1747650300000|2025-05-19 10:25:00|5808.16|5808.16|5802.45|5802.45|5819.08|5819.08|5802.45|5802.45|0
1747650600000|2025-05-19 10:30:00|5802.77|5802.77|5803.82|5803.82|5805.47|5805.47|5799.87|5799.87|0
1747650900000|2025-05-19 10:35:00|5804.27|5804.27|5808.46|5808.46|5808.67|5808.67|5803.82|5803.82|0
1747651200000|2025-05-19 10:40:00|5809.62|5809.62|5808.98|5808.98|5813.37|5813.37|5808.32|5808.32|0
1747651500000|2025-05-19 10:45:00|5809.43|5809.43|5806.5|5806.5|5810.04|5810.04|5805.45|5805.45|0
1747651800000|2025-05-19 10:50:00|5806.45|5806.45|5806.89|5806.89|5806.89|5806.89|5804.27|5804.27|0
1747652100000|2025-05-19 10:55:00|5806.56|5806.56|5803.8|5803.8|5806.56|5806.56|5802.58|5802.58|0
1747652400000|2025-05-19 11:00:00|5804.45|5804.45|5813.14|5813.14|5813.5|5813.5|5803.81|5803.81|0
1747652700000|2025-05-19 11:05:00|5812.92|5812.92|5810.86|5810.86|5812.92|5812.92|5810.86|5810.86|0
1747653000000|2025-05-19 11:10:00|5810.88|5810.88|5809.22|5809.22|5810.88|5810.88|5808.43|5808.43|0
1747653300000|2025-05-19 11:15:00|5809.44|5809.44|5810.88|5810.88|5812.07|5812.07|5809.44|5809.44|0
1747653600000|2025-05-19 11:20:00|5810.61|5810.61|5810.86|5810.86|5811.54|5811.54|5809.9|5809.9|0
1747653900000|2025-05-19 11:25:00|5810.64|5810.64|5813.03|5813.03|5814.26|5814.26|5810.64|5810.64|0
1747654200000|2025-05-19 11:30:00|5813.36|5813.36|5812.51|5812.51|5813.88|5813.88|5812.51|5812.51|0
1747654500000|2025-05-19 11:35:00|5813.49|5813.49|5817.57|5817.57|5817.57|5817.57|5813.17|5813.17|0
1747654800000|2025-05-19 11:40:00|5817.75|5817.75|5822.07|5822.07|5822.4|5822.4|5817.75|5817.75|0
1747655100000|2025-05-19 11:45:00|5822.34|5822.34|5823.89|5823.89|5825.46|5825.46|5821.95|5821.95|0
1747655400000|2025-05-19 11:50:00|5822.93|5822.93|5821.68|5821.68|5823.18|5823.18|5819.95|5819.95|0
1747655700000|2025-05-19 11:55:00|5821.69|5821.69|5822.21|5822.21|5822.24|5822.24|5820.8|5820.8|0
1747656000000|2025-05-19 12:00:00|5822.12|5822.12|5829.44|5829.44|5833.99|5833.99|5822.12|5822.12|0
1747656300000|2025-05-19 12:05:00|5829.46|5829.46|5830.89|5830.89|5830.94|5830.94|5828.37|5828.37|0
1747656600000|2025-05-19 12:10:00|5830.62|5830.62|5831.15|5831.15|5831.48|5831.48|5828.22|5828.22|0
1747656900000|2025-05-19 12:15:00|5831.02|5831.02|5827.17|5827.17|5831.02|5831.02|5825.26|5825.26|0
1747657200000|2025-05-19 12:20:00|5827.12|5827.12|5827.55|5827.55|5829.14|5829.14|5826.85|5826.85|0
1747657500000|2025-05-19 12:25:00|5827.42|5827.42|5823.4|5823.4|5828.76|5828.76|5823.4|5823.4|0
1747657800000|2025-05-19 12:30:00|5823.37|5823.37|5817.4|5817.4|5823.37|5823.37|5817.09|5817.09|0
1747658100000|2025-05-19 12:35:00|5817.73|5817.73|5823.55|5823.55|5823.55|5823.55|5817.73|5817.73|0
1747658400000|2025-05-19 12:40:00|5823.28|5823.28|5820.72|5820.72|5824.33|5824.33|5820.72|5820.72|0
1747658700000|2025-05-19 12:45:00|5821.05|5821.05|5812.45|5812.45|5821.37|5821.37|5811.71|5811.71|0
1747659000000|2025-05-19 12:50:00|5811.77|5811.77|5813.67|5813.67|5817.48|5817.48|5811.55|5811.55|0
1747659300000|2025-05-19 12:55:00|5813.99|5813.99|5812|5812|5814.38|5814.38|5811.62|5811.62|0
1747659600000|2025-05-19 13:00:00|5812.33|5812.33|5813.57|5813.57|5815.77|5815.77|5812.33|5812.33|0
1747659900000|2025-05-19 13:05:00|5813.24|5813.24|5809.88|5809.88|5813.24|5813.24|5808.83|5808.83|0
1747660200000|2025-05-19 13:10:00|5810.15|5810.15|5807.96|5807.96|5811.23|5811.23|5805.56|5805.56|0
1747660500000|2025-05-19 13:15:00|5807.57|5807.57|5810.45|5810.45|5810.45|5810.45|5804.79|5804.79|0
1747660800000|2025-05-19 13:20:00|5810.32|5810.32|5816.05|5816.05|5816.05|5816.05|5810.32|5810.32|0
1747661100000|2025-05-19 13:25:00|5816.5|5816.5|5823.34|5823.34|5823.34|5823.34|5816.43|5816.43|0
1747661400000|2025-05-19 13:30:00|5822.94|5822.94|5831.71|5831.71|5832.69|5832.69|5822.94|5822.94|0
1747661700000|2025-05-19 13:35:00|5831.44|5831.44|5837.02|5837.02|5839.6|5839.6|5829.8|5829.8|0
1747662000000|2025-05-19 13:40:00|5836.7|5836.7|5848.87|5848.87|5848.87|5848.87|5836.44|5836.44|0
1747662300000|2025-05-19 13:45:00|5848.9|5848.9|5852.59|5852.59|5853.97|5853.97|5847.45|5847.45|0
1747662600000|2025-05-19 13:50:00|5852.92|5852.92|5853.71|5853.71|5854.82|5854.82|5851.07|5851.07|0
1747662900000|2025-05-19 13:55:00|5853.94|5853.94|5855.17|5855.17|5858.52|5858.52|5853.94|5853.94|0
1747663200000|2025-05-19 14:00:00|5855.5|5855.5|5861.2|5861.2|5864.28|5864.28|5855.28|5855.28|0
1747663500000|2025-05-19 14:05:00|5861.33|5861.33|5861.23|5861.23|5865.41|5865.41|5858.91|5858.91|0
1747663800000|2025-05-19 14:10:00|5860.57|5860.57|5865.55|5865.55|5866.29|5866.29|5860.11|5860.11|0
1747664100000|2025-05-19 14:15:00|5865.02|5865.02|5866.53|5866.53|5870.55|5870.55|5864.43|5864.43|0
1747664400000|2025-05-19 14:20:00|5866.86|5866.86|5868.09|5868.09|5868.11|5868.11|5863.34|5863.34|0
1747664700000|2025-05-19 14:25:00|5868.36|5868.36|5868.06|5868.06|5868.39|5868.39|5863.95|5863.95|0
1747665000000|2025-05-19 14:30:00|5868.07|5868.07|5868.85|5868.85|5868.85|5868.85|5861.37|5861.37|0
1747665300000|2025-05-19 14:35:00|5868.49|5868.49|5868.93|5868.93|5869.74|5869.74|5865.14|5865.14|0
1747665600000|2025-05-19 14:40:00|5868.66|5868.66|5863.93|5863.93|5869.32|5869.32|5863.47|5863.47|0
1747665900000|2025-05-19 14:45:00|5863.91|5863.91|5862.86|5862.86|5864.06|5864.06|5862.32|5862.32|0
1747666200000|2025-05-19 14:50:00|5862.73|5862.73|5866.19|5866.19|5868.47|5868.47|5862.5|5862.5|0
1747666500000|2025-05-19 14:55:00|5866.32|5866.32|5865.51|5865.51|5870.72|5870.72|5865.51|5865.51|0
1747666800000|2025-05-19 15:00:00|5865.84|5865.84|5868.48|5868.48|5869.34|5869.34|5863.96|5863.96|0
1747667100000|2025-05-19 15:05:00|5868.61|5868.61|5874.48|5874.48|5874.53|5874.53|5868.08|5868.08|0
1747667400000|2025-05-19 15:10:00|5875.02|5875.02|5862.32|5862.32|5875.35|5875.35|5861.55|5861.55|0
1747667700000|2025-05-19 15:15:00|5861.67|5861.67|5865.02|5865.02|5867.94|5867.94|5861.67|5861.67|0
1747668000000|2025-05-19 15:20:00|5865.16|5865.16|5858.75|5858.75|5865.16|5865.16|5858.26|5858.26|0
1747668300000|2025-05-19 15:25:00|5858.49|5858.49|5857.92|5857.92|5858.81|5858.81|5850.4|5850.4|0
1747725300000|2025-05-20 07:15:00|5898.86|5898.86|5893.42|5893.42|5901.67|5901.67|5891.62|5891.62|0
1747725600000|2025-05-20 07:20:00|5892.97|5892.97|5898.71|5898.71|5899.6|5899.6|5892.75|5892.75|0
1747725900000|2025-05-20 07:25:00|5898.53|5898.53|5893.89|5893.89|5899.1|5899.1|5893.67|5893.67|0
1747726200000|2025-05-20 07:30:00|5893.98|5893.98|5896.61|5896.61|5900.98|5900.98|5893.98|5893.98|0
1747726500000|2025-05-20 07:35:00|5896.28|5896.28|5899.73|5899.73|5900.94|5900.94|5896.28|5896.28|0
1747726800000|2025-05-20 07:40:00|5900.38|5900.38|5904.49|5904.49|5905.49|5905.49|5900.06|5900.06|0
1747727100000|2025-05-20 07:45:00|5905|5905|5900.63|5900.63|5905.36|5905.36|5900.3|5900.3|0
1747727400000|2025-05-20 07:50:00|5899.97|5899.97|5901.69|5901.69|5901.93|5901.93|5899.53|5899.53|0
1747727700000|2025-05-20 07:55:00|5900.71|5900.71|5906.59|5906.59|5907.51|5907.51|5899.55|5899.55|0
1747728000000|2025-05-20 08:00:00|5906.37|5906.37|5911.47|5911.47|5911.47|5911.47|5906.37|5906.37|0
1747728300000|2025-05-20 08:05:00|5911.61|5911.61|5911.52|5911.52|5912.41|5912.41|5909.02|5909.02|0
1747728600000|2025-05-20 08:10:00|5911.39|5911.39|5918.45|5918.45|5918.45|5918.45|5911.26|5911.26|0
1747728900000|2025-05-20 08:15:00|5918.47|5918.47|5921.64|5921.64|5922.23|5922.23|5916.11|5916.11|0
1747729200000|2025-05-20 08:20:00|5921.66|5921.66|5922.65|5922.65|5925.47|5925.47|5921.4|5921.4|0
1747729500000|2025-05-20 08:25:00|5922.38|5922.38|5917.51|5917.51|5922.38|5922.38|5917.18|5917.18|0
1747729800000|2025-05-20 08:30:00|5917.38|5917.38|5921.32|5921.32|5922.8|5922.8|5916.78|5916.78|0
1747730100000|2025-05-20 08:35:00|5921.31|5921.31|5919.49|5919.49|5922.75|5922.75|5918.62|5918.62|0
1747730400000|2025-05-20 08:40:00|5919.47|5919.47|5915.76|5915.76|5921.22|5921.22|5915.76|5915.76|0
1747730700000|2025-05-20 08:45:00|5915.53|5915.53|5915.51|5915.51|5916.36|5916.36|5912.64|5912.64|0
1747731000000|2025-05-20 08:50:00|5915.84|5915.84|5916.61|5916.61|5916.75|5916.75|5914.36|5914.36|0
1747731300000|2025-05-20 08:55:00|5916.68|5916.68|5916.49|5916.49|5917.01|5917.01|5914.23|5914.23|0
1747731600000|2025-05-20 09:00:00|5917.21|5917.21|5921.58|5921.58|5921.58|5921.58|5917.21|5917.21|0
1747731900000|2025-05-20 09:05:00|5922.23|5922.23|5919.47|5919.47|5922.69|5922.69|5918.65|5918.65|0
1747732200000|2025-05-20 09:10:00|5919.51|5919.51|5914.54|5914.54|5919.51|5919.51|5913.58|5913.58|0
1747732500000|2025-05-20 09:15:00|5915.19|5915.19|5922.91|5922.91|5923.39|5923.39|5914.92|5914.92|0
1747732800000|2025-05-20 09:20:00|5923.17|5923.17|5927.9|5927.9|5927.9|5927.9|5923.17|5923.17|0
1747733100000|2025-05-20 09:25:00|5927.45|5927.45|5918.73|5918.73|5927.49|5927.49|5918.73|5918.73|0
1747733400000|2025-05-20 09:30:00|5918.95|5918.95|5920.93|5920.93|5920.93|5920.93|5918.54|5918.54|0
1747733700000|2025-05-20 09:35:00|5920.71|5920.71|5920.39|5920.39|5921.9|5921.9|5919.38|5919.38|0
1747734000000|2025-05-20 09:40:00|5920.07|5920.07|5919.72|5919.72|5920.07|5920.07|5918.15|5918.15|0
1747734300000|2025-05-20 09:45:00|5919.39|5919.39|5918.98|5918.98|5922.1|5922.1|5918.84|5918.84|0
1747734600000|2025-05-20 09:50:00|5918.84|5918.84|5919.08|5919.08|5919.22|5919.22|5917.2|5917.2|0
1747734900000|2025-05-20 09:55:00|5919.41|5919.41|5915.95|5915.95|5920.14|5920.14|5915.95|5915.95|0
1747735200000|2025-05-20 10:00:00|5916.08|5916.08|5917.68|5917.68|5918.35|5918.35|5914.33|5914.33|0
1747735500000|2025-05-20 10:05:00|5917.81|5917.81|5913.1|5913.1|5918.47|5918.47|5913.1|5913.1|0
1747735800000|2025-05-20 10:10:00|5912.74|5912.74|5910.86|5910.86|5912.74|5912.74|5910.86|5910.86|0
1747736100000|2025-05-20 10:15:00|5911.09|5911.09|5915.06|5915.06|5915.52|5915.52|5911.09|5911.09|0
1747736400000|2025-05-20 10:20:00|5915.09|5915.09|5913.3|5913.3|5915.28|5915.28|5911.95|5911.95|0
1747736700000|2025-05-20 10:25:00|5913.17|5913.17|5913.7|5913.7|5913.95|5913.95|5912.33|5912.33|0
1747737000000|2025-05-20 10:30:00|5913.43|5913.43|5915.02|5915.02|5915.61|5915.61|5913.3|5913.3|0
1747737300000|2025-05-20 10:35:00|5915.35|5915.35|5911.39|5911.39|5917.54|5917.54|5911.32|5911.32|0
1747737600000|2025-05-20 10:40:00|5911.66|5911.66|5906.57|5906.57|5911.79|5911.79|5902.83|5902.83|0
1747737900000|2025-05-20 10:45:00|5906.97|5906.97|5910.39|5910.39|5910.44|5910.44|5905.4|5905.4|0
1747738200000|2025-05-20 10:50:00|5910.4|5910.4|5914.6|5914.6|5915.94|5915.94|5908.93|5908.93|0
1747738500000|2025-05-20 10:55:00|5913.97|5913.97|5916.64|5916.64|5917.8|5917.8|5912.69|5912.69|0
1747738800000|2025-05-20 11:00:00|5916.96|5916.96|5919|5919|5921.31|5921.31|5915.47|5915.47|0
1747739100000|2025-05-20 11:05:00|5918.68|5918.68|5917.8|5917.8|5919.05|5919.05|5914.91|5914.91|0
1747739400000|2025-05-20 11:10:00|5917.54|5917.54|5911.58|5911.58|5917.54|5917.54|5911.28|5911.28|0
1747739700000|2025-05-20 11:15:00|5910.92|5910.92|5908.97|5908.97|5911.23|5911.23|5908.18|5908.18|0
1747740000000|2025-05-20 11:20:00|5908.7|5908.7|5907.41|5907.41|5909.73|5909.73|5907.23|5907.23|0
1747740300000|2025-05-20 11:25:00|5907.68|5907.68|5915.55|5915.55|5915.55|5915.55|5905.76|5905.76|0
1747740600000|2025-05-20 11:30:00|5915.73|5915.73|5917.55|5917.55|5918.06|5918.06|5915.73|5915.73|0
1747740900000|2025-05-20 11:35:00|5916.89|5916.89|5919.09|5919.09|5919.97|5919.97|5916.37|5916.37|0
1747741200000|2025-05-20 11:40:00|5918.63|5918.63|5916.38|5916.38|5918.66|5918.66|5915.51|5915.51|0
1747741500000|2025-05-20 11:45:00|5916.64|5916.64|5921.66|5921.66|5921.66|5921.66|5916.29|5916.29|0
1747741800000|2025-05-20 11:50:00|5921.84|5921.84|5917.41|5917.41|5921.84|5921.84|5917.41|5917.41|0
1747742100000|2025-05-20 11:55:00|5917.87|5917.87|5918.8|5918.8|5919.15|5919.15|5917.31|5917.31|0
1747742400000|2025-05-20 12:00:00|5918.93|5918.93|5922.86|5922.86|5923.57|5923.57|5918.61|5918.61|0
1747742700000|2025-05-20 12:05:00|5922.53|5922.53|5922.87|5922.87|5924.3|5924.3|5922.12|5922.12|0
1747743000000|2025-05-20 12:10:00|5923.86|5923.86|5922.23|5922.23|5923.86|5923.86|5920.88|5920.88|0
1747743300000|2025-05-20 12:15:00|5923.54|5923.54|5923.67|5923.67|5924.46|5924.46|5922.41|5922.41|0
1747743600000|2025-05-20 12:20:00|5923.69|5923.69|5923.45|5923.45|5924.32|5924.32|5922.85|5922.85|0
1747743900000|2025-05-20 12:25:00|5923.63|5923.63|5928.14|5928.14|5928.35|5928.35|5923.63|5923.63|0
1747744200000|2025-05-20 12:30:00|5927.82|5927.82|5926.66|5926.66|5929.06|5929.06|5926.28|5926.28|0
1747744500000|2025-05-20 12:35:00|5926.99|5926.99|5924.06|5924.06|5926.99|5926.99|5923.6|5923.6|0
1747744800000|2025-05-20 12:40:00|5924.39|5924.39|5922.07|5922.07|5924.56|5924.56|5921.4|5921.4|0
1747745100000|2025-05-20 12:45:00|5922.06|5922.06|5920.63|5920.63|5922.06|5922.06|5920.4|5920.4|0
1747745400000|2025-05-20 12:50:00|5920.3|5920.3|5923.11|5923.11|5923.11|5923.11|5919.41|5919.41|0
1747745700000|2025-05-20 12:55:00|5922.78|5922.78|5922.51|5922.51|5923.28|5923.28|5921.99|5921.99|0
1747746000000|2025-05-20 13:00:00|5922.96|5922.96|5923.53|5923.53|5925.14|5925.14|5922.58|5922.58|0
1747746300000|2025-05-20 13:05:00|5923.27|5923.27|5929.58|5929.58|5929.71|5929.71|5922.62|5922.62|0
1747746600000|2025-05-20 13:10:00|5929.85|5929.85|5927.96|5927.96|5933.63|5933.63|5927.09|5927.09|0
1747746900000|2025-05-20 13:15:00|5928.29|5928.29|5930.11|5930.11|5933.16|5933.16|5927.06|5927.06|0
1747747200000|2025-05-20 13:20:00|5929.45|5929.45|5930.99|5930.99|5933.95|5933.95|5929.28|5929.28|0
1747747500000|2025-05-20 13:25:00|5931.32|5931.32|5929.86|5929.86|5933.87|5933.87|5929.86|5929.86|0
1747747800000|2025-05-20 13:30:00|5930.13|5930.13|5935.47|5935.47|5938.08|5938.08|5929.86|5929.86|0
1747748100000|2025-05-20 13:35:00|5936.12|5936.12|5942.98|5942.98|5942.98|5942.98|5934.33|5934.33|0
1747748400000|2025-05-20 13:40:00|5943.86|5943.86|5945.84|5945.84|5946.87|5946.87|5942.14|5942.14|0
1747748700000|2025-05-20 13:45:00|5946.44|5946.44|5936.17|5936.17|5946.96|5946.96|5935.38|5935.38|0
1747749000000|2025-05-20 13:50:00|5935.85|5935.85|5941.97|5941.97|5943.52|5943.52|5934.13|5934.13|0
1747749300000|2025-05-20 13:55:00|5942.3|5942.3|5944.59|5944.59|5947.14|5947.14|5940.82|5940.82|0
1747749600000|2025-05-20 14:00:00|5944.64|5944.64|5938.64|5938.64|5944.64|5944.64|5937.57|5937.57|0
1747749900000|2025-05-20 14:05:00|5939.29|5939.29|5933.3|5933.3|5940.93|5940.93|5933.3|5933.3|0
1747750200000|2025-05-20 14:10:00|5932.98|5932.98|5929.57|5929.57|5934.67|5934.67|5928.42|5928.42|0
1747750500000|2025-05-20 14:15:00|5929.25|5929.25|5927.99|5927.99|5930.46|5930.46|5926.04|5926.04|0
1747750800000|2025-05-20 14:20:00|5928.32|5928.32|5928.38|5928.38|5930.72|5930.72|5926.73|5926.73|0
1747751100000|2025-05-20 14:25:00|5928.71|5928.71|5930.01|5930.01|5931.83|5931.83|5927.71|5927.71|0
1747751400000|2025-05-20 14:30:00|5929.69|5929.69|5933.37|5933.37|5936.09|5936.09|5926.92|5926.92|0
1747751700000|2025-05-20 14:35:00|5934.5|5934.5|5936.87|5936.87|5937.66|5937.66|5927.5|5927.5|0
1747752000000|2025-05-20 14:40:00|5937.2|5937.2|5936.92|5936.92|5937.67|5937.67|5935.24|5935.24|0
1747752300000|2025-05-20 14:45:00|5937.25|5937.25|5936.79|5936.79|5938.43|5938.43|5936.25|5936.25|0
1747752600000|2025-05-20 14:50:00|5936.77|5936.77|5939.58|5939.58|5939.75|5939.75|5934.69|5934.69|0
1747752900000|2025-05-20 14:55:00|5939.25|5939.25|5935.15|5935.15|5940.82|5940.82|5934.19|5934.19|0
1747753200000|2025-05-20 15:00:00|5934.27|5934.27|5933.52|5933.52|5934.27|5934.27|5931.22|5931.22|0
1747753500000|2025-05-20 15:05:00|5933.51|5933.51|5933.75|5933.75|5936.66|5936.66|5932.15|5932.15|0
1747753800000|2025-05-20 15:10:00|5933.52|5933.52|5937.14|5937.14|5937.69|5937.69|5931.46|5931.46|0
1747754100000|2025-05-20 15:15:00|5937.15|5937.15|5932.44|5932.44|5937.48|5937.48|5931.95|5931.95|0
1747754400000|2025-05-20 15:20:00|5932.57|5932.57|5937.17|5937.17|5939.05|5939.05|5932.24|5932.24|0
1747754700000|2025-05-20 15:25:00|5936.84|5936.84|5937.76|5937.76|5940.15|5940.15|5935.67|5935.67|0
1747811700000|2025-05-21 07:15:00|5920.01|5920.01|5916.04|5916.04|5922.05|5922.05|5914.39|5914.39|0
1747812000000|2025-05-21 07:20:00|5916.7|5916.7|5912.46|5912.46|5918.44|5918.44|5912.46|5912.46|0
1747812300000|2025-05-21 07:25:00|5912.41|5912.41|5909.09|5909.09|5914.43|5914.43|5908.77|5908.77|0
1747812600000|2025-05-21 07:30:00|5909.42|5909.42|5908.67|5908.67|5912.73|5912.73|5908.58|5908.58|0
1747812900000|2025-05-21 07:35:00|5909|5909|5909.48|5909.48|5911.9|5911.9|5909|5909|0
1747813200000|2025-05-21 07:40:00|5909.15|5909.15|5915.81|5915.81|5915.81|5915.81|5908.83|5908.83|0
1747813500000|2025-05-21 07:45:00|5916.03|5916.03|5919.27|5919.27|5919.41|5919.41|5916.03|5916.03|0
1747813800000|2025-05-21 07:50:00|5919.93|5919.93|5921.25|5921.25|5922.38|5922.38|5919.6|5919.6|0
1747814100000|2025-05-21 07:55:00|5921.47|5921.47|5920.51|5920.51|5922.96|5922.96|5919.17|5919.17|0
1747814400000|2025-05-21 08:00:00|5920.38|5920.38|5926.07|5926.07|5926.13|5926.13|5917.26|5917.26|0
1747814700000|2025-05-21 08:05:00|5926.34|5926.34|5927.04|5927.04|5928.06|5928.06|5925.05|5925.05|0
1747815000000|2025-05-21 08:10:00|5927.37|5927.37|5925.83|5925.83|5928.27|5928.27|5923.51|5923.51|0
1747815300000|2025-05-21 08:15:00|5925.82|5925.82|5930.89|5930.89|5930.89|5930.89|5924.32|5924.32|0
1747815600000|2025-05-21 08:20:00|5930.43|5930.43|5935.88|5935.88|5935.88|5935.88|5930.43|5930.43|0
1747815900000|2025-05-21 08:25:00|5936.02|5936.02|5940.28|5940.28|5940.28|5940.28|5935.59|5935.59|0
1747816200000|2025-05-21 08:30:00|5939.96|5939.96|5942.99|5942.99|5943.45|5943.45|5939.63|5939.63|0
1747816500000|2025-05-21 08:35:00|5943.17|5943.17|5932.84|5932.84|5943.36|5943.36|5931.87|5931.87|0
1747816800000|2025-05-21 08:40:00|5933.17|5933.17|5940.75|5940.75|5940.77|5940.77|5933.17|5933.17|0
1747817100000|2025-05-21 08:45:00|5940.31|5940.31|5938.12|5938.12|5940.53|5940.53|5936.69|5936.69|0
1747817400000|2025-05-21 08:50:00|5937.93|5937.93|5934.65|5934.65|5939.8|5939.8|5934.2|5934.2|0
1747817700000|2025-05-21 08:55:00|5934.32|5934.32|5938.54|5938.54|5939.17|5939.17|5933.22|5933.22|0
1747818000000|2025-05-21 09:00:00|5939.47|5939.47|5939.95|5939.95|5942.54|5942.54|5939.29|5939.29|0
1747818300000|2025-05-21 09:05:00|5940.17|5940.17|5939.23|5939.23|5940.81|5940.81|5937.83|5937.83|0
1747818600000|2025-05-21 09:10:00|5939.41|5939.41|5930.25|5930.25|5939.42|5939.42|5930.25|5930.25|0
1747818900000|2025-05-21 09:15:00|5930.28|5930.28|5936.43|5936.43|5936.43|5936.43|5929.29|5929.29|0
1747819200000|2025-05-21 09:20:00|5936.65|5936.65|5935.06|5935.06|5937.43|5937.43|5934.73|5934.73|0
1747819500000|2025-05-21 09:25:00|5935.01|5935.01|5934.69|5934.69|5936.35|5936.35|5934.69|5934.69|0
1747819800000|2025-05-21 09:30:00|5934.42|5934.42|5928.06|5928.06|5934.42|5934.42|5925.75|5925.75|0
1747820100000|2025-05-21 09:35:00|5927.74|5927.74|5925.38|5925.38|5927.74|5927.74|5924.97|5924.97|0
1747820400000|2025-05-21 09:40:00|5925.92|5925.92|5922|5922|5926.38|5926.38|5920.26|5920.26|0
1747820700000|2025-05-21 09:45:00|5921.67|5921.67|5919.9|5919.9|5924.5|5924.5|5918.98|5918.98|0
1747821000000|2025-05-21 09:50:00|5919.58|5919.58|5919.67|5919.67|5921.48|5921.48|5917.94|5917.94|0
1747821300000|2025-05-21 09:55:00|5920.12|5920.12|5918.32|5918.32|5921.7|5921.7|5918.32|5918.32|0
1747821600000|2025-05-21 10:00:00|5918.65|5918.65|5910.66|5910.66|5920.24|5920.24|5910.66|5910.66|0
1747821900000|2025-05-21 10:05:00|5910.48|5910.48|5911.36|5911.36|5911.36|5911.36|5908.12|5908.12|0
1747822200000|2025-05-21 10:10:00|5911.39|5911.39|5913.95|5913.95|5913.95|5913.95|5911.28|5911.28|0
1747822500000|2025-05-21 10:15:00|5914.93|5914.93|5912.87|5912.87|5915.19|5915.19|5912.23|5912.23|0
1747822800000|2025-05-21 10:20:00|5912.86|5912.86|5908.79|5908.79|5913.18|5913.18|5907.96|5907.96|0
1747823100000|2025-05-21 10:25:00|5908.78|5908.78|5904.56|5904.56|5909.13|5909.13|5904.33|5904.33|0
1747823400000|2025-05-21 10:30:00|5904.69|5904.69|5907.01|5907.01|5907.01|5907.01|5904.26|5904.26|0
1747823700000|2025-05-21 10:35:00|5906.12|5906.12|5911.19|5911.19|5912.94|5912.94|5906.12|5906.12|0
1747824000000|2025-05-21 10:40:00|5911.45|5911.45|5915.48|5915.48|5916.18|5916.18|5911.23|5911.23|0
1747824300000|2025-05-21 10:45:00|5915.46|5915.46|5916.85|5916.85|5918.06|5918.06|5915.44|5915.44|0
1747824600000|2025-05-21 10:50:00|5916.84|5916.84|5917.44|5917.44|5923.78|5923.78|5916.83|5916.83|0
1747824900000|2025-05-21 10:55:00|5916.78|5916.78|5920.15|5920.15|5921.88|5921.88|5916.78|5916.78|0
1747825200000|2025-05-21 11:00:00|5920.48|5920.48|5917.65|5917.65|5920.48|5920.48|5916.68|5916.68|0
1747825500000|2025-05-21 11:05:00|5918.63|5918.63|5923.44|5923.44|5924.09|5924.09|5918.63|5918.63|0
1747825800000|2025-05-21 11:10:00|5923.41|5923.41|5925.58|5925.58|5925.58|5925.58|5923.41|5923.41|0
1747826100000|2025-05-21 11:15:00|5925.68|5925.68|5927.45|5927.45|5927.71|5927.71|5925.59|5925.59|0
1747826400000|2025-05-21 11:20:00|5927.78|5927.78|5929.42|5929.42|5931.88|5931.88|5927.78|5927.78|0
1747826700000|2025-05-21 11:25:00|5929.09|5929.09|5926.53|5926.53|5929.09|5929.09|5924.36|5924.36|0
1747827000000|2025-05-21 11:30:00|5927.41|5927.41|5932.53|5932.53|5933.01|5933.01|5927.41|5927.41|0
1747827300000|2025-05-21 11:35:00|5932.4|5932.4|5933.65|5933.65|5933.93|5933.93|5931.29|5931.29|0
1747827600000|2025-05-21 11:40:00|5933.61|5933.61|5935.46|5935.46|5936.02|5936.02|5932.51|5932.51|0
1747827900000|2025-05-21 11:45:00|5935.33|5935.33|5936.41|5936.41|5936.54|5936.54|5933.79|5933.79|0
1747828200000|2025-05-21 11:50:00|5936.68|5936.68|5936.69|5936.69|5937.1|5937.1|5935.19|5935.19|0
1747828500000|2025-05-21 11:55:00|5936.42|5936.42|5935.64|5935.64|5939.5|5939.5|5935.46|5935.46|0
1747828800000|2025-05-21 12:00:00|5935.62|5935.62|5935.75|5935.75|5937.81|5937.81|5934.97|5934.97|0
1747829100000|2025-05-21 12:05:00|5935.48|5935.48|5938.25|5938.25|5938.25|5938.25|5934.58|5934.58|0
1747829400000|2025-05-21 12:10:00|5938.7|5938.7|5937.85|5937.85|5941.85|5941.85|5936.23|5936.23|0
1747829700000|2025-05-21 12:15:00|5937.87|5937.87|5935.3|5935.3|5937.87|5937.87|5934.79|5934.79|0
1747830000000|2025-05-21 12:20:00|5935.63|5935.63|5941.13|5941.13|5941.5|5941.5|5935.56|5935.56|0
1747830300000|2025-05-21 12:25:00|5941.16|5941.16|5943.92|5943.92|5945.84|5945.84|5941.16|5941.16|0
1747830600000|2025-05-21 12:30:00|5944.19|5944.19|5941.7|5941.7|5945.91|5945.91|5941.61|5941.61|0
1747830900000|2025-05-21 12:35:00|5942.02|5942.02|5940.62|5940.62|5943.69|5943.69|5940.62|5940.62|0
1747831200000|2025-05-21 12:40:00|5940.59|5940.59|5940.63|5940.63|5941.35|5941.35|5937.58|5937.58|0
1747831500000|2025-05-21 12:45:00|5940.3|5940.3|5940.6|5940.6|5941.13|5941.13|5938.97|5938.97|0
1747831800000|2025-05-21 12:50:00|5940.28|5940.28|5940.87|5940.87|5942.52|5942.52|5938.73|5938.73|0
1747832100000|2025-05-21 12:55:00|5940.74|5940.74|5941.44|5941.44|5942.93|5942.93|5940.74|5940.74|0
1747832400000|2025-05-21 13:00:00|5941.57|5941.57|5941.47|5941.47|5942.32|5942.32|5938.99|5938.99|0
1747832700000|2025-05-21 13:05:00|5941.8|5941.8|5941.91|5941.91|5944.26|5944.26|5941.8|5941.8|0
1747833000000|2025-05-21 13:10:00|5941.72|5941.72|5944.16|5944.16|5946.5|5946.5|5941.72|5941.72|0
1747833300000|2025-05-21 13:15:00|5943.7|5943.7|5941.11|5941.11|5943.87|5943.87|5940.22|5940.22|0
1747833600000|2025-05-21 13:20:00|5941.38|5941.38|5946.85|5946.85|5946.85|5946.85|5941.38|5941.38|0
1747833900000|2025-05-21 13:25:00|5946.98|5946.98|5942.55|5942.55|5949.34|5949.34|5942.55|5942.55|0
1747834200000|2025-05-21 13:30:00|5942.81|5942.81|5942.9|5942.9|5946.68|5946.68|5941.13|5941.13|0
1747834500000|2025-05-21 13:35:00|5942.64|5942.64|5941.66|5941.66|5945.25|5945.25|5941.12|5941.12|0
1747834800000|2025-05-21 13:40:00|5941.68|5941.68|5946.09|5946.09|5948.24|5948.24|5941.35|5941.35|0
1747835100000|2025-05-21 13:45:00|5946.72|5946.72|5949.26|5949.26|5950.51|5950.51|5941.27|5941.27|0
1747835400000|2025-05-21 13:50:00|5948.99|5948.99|5951.58|5951.58|5952.13|5952.13|5946.62|5946.62|0
1747835700000|2025-05-21 13:55:00|5951.59|5951.59|5949.56|5949.56|5958.13|5958.13|5949.07|5949.07|0
1747836000000|2025-05-21 14:00:00|5949.65|5949.65|5955.99|5955.99|5958.82|5958.82|5948.29|5948.29|0
1747836300000|2025-05-21 14:05:00|5956.64|5956.64|5954.17|5954.17|5958.47|5958.47|5953.93|5953.93|0
1747836600000|2025-05-21 14:10:00|5954.5|5954.5|5955.38|5955.38|5956.54|5956.54|5950.82|5950.82|0
1747836900000|2025-05-21 14:15:00|5955.05|5955.05|5956.9|5956.9|5958.26|5958.26|5953.21|5953.21|0
1747837200000|2025-05-21 14:20:00|5957.23|5957.23|5954.92|5954.92|5958.8|5958.8|5953.75|5953.75|0
1747837500000|2025-05-21 14:25:00|5954.79|5954.79|5952.3|5952.3|5955.19|5955.19|5950.4|5950.4|0
1747837800000|2025-05-21 14:30:00|5951.97|5951.97|5941.92|5941.92|5952.38|5952.38|5940.49|5940.49|0
1747838100000|2025-05-21 14:35:00|5941.37|5941.37|5941.9|5941.9|5946.64|5946.64|5940.31|5940.31|0
1747838400000|2025-05-21 14:40:00|5941.84|5941.84|5941.23|5941.23|5943.37|5943.37|5940.47|5940.47|0
1747838700000|2025-05-21 14:45:00|5940.96|5940.96|5938.65|5938.65|5943.34|5943.34|5936.86|5936.86|0
1747839000000|2025-05-21 14:50:00|5937.81|5937.81|5936.06|5936.06|5941.39|5941.39|5935.76|5935.76|0
1747839300000|2025-05-21 14:55:00|5935.79|5935.79|5939.11|5939.11|5940.37|5940.37|5935.45|5935.45|0
1747839600000|2025-05-21 15:00:00|5938.78|5938.78|5937.9|5937.9|5941.03|5941.03|5936.4|5936.4|0
1747839900000|2025-05-21 15:05:00|5937.57|5937.57|5934.59|5934.59|5938.38|5938.38|5934.01|5934.01|0
1747840200000|2025-05-21 15:10:00|5934.27|5934.27|5932.73|5932.73|5935.38|5935.38|5932.14|5932.14|0
1747840500000|2025-05-21 15:15:00|5932.33|5932.33|5927.44|5927.44|5932.82|5932.82|5925.86|5925.86|0
1747840800000|2025-05-21 15:20:00|5927.11|5927.11|5928.2|5928.2|5930.84|5930.84|5926.46|5926.46|0
1747841100000|2025-05-21 15:25:00|5928.26|5928.26|5924.22|5924.22|5930.22|5930.22|5921.83|5921.83|0
1747898100000|2025-05-22 07:15:00|5903.65|5903.65|5905.42|5905.42|5909.11|5909.11|5903.37|5903.37|0
1747898400000|2025-05-22 07:20:00|5905.16|5905.16|5909.01|5909.01|5910.72|5910.72|5903.67|5903.67|0
1747898700000|2025-05-22 07:25:00|5908.88|5908.88|5903.97|5903.97|5909.54|5909.54|5897.99|5897.99|0
1747899000000|2025-05-22 07:30:00|5902.99|5902.99|5892.27|5892.27|5902.99|5902.99|5889.36|5889.36|0
1747899300000|2025-05-22 07:35:00|5892.86|5892.86|5893.43|5893.43|5896.33|5896.33|5892.38|5892.38|0
1747899600000|2025-05-22 07:40:00|5892.78|5892.78|5903.04|5903.04|5903.3|5903.3|5892.12|5892.12|0
1747899900000|2025-05-22 07:45:00|5902.06|5902.06|5901.97|5901.97|5905.87|5905.87|5901.93|5901.93|0
1747900200000|2025-05-22 07:50:00|5901.32|5901.32|5899.54|5899.54|5903.73|5903.73|5899.51|5899.51|0
1747900500000|2025-05-22 07:55:00|5899.76|5899.76|5905.03|5905.03|5905.73|5905.73|5899.73|5899.73|0
1747900800000|2025-05-22 08:00:00|5904.91|5904.91|5904.94|5904.94|5905.04|5905.04|5898.69|5898.69|0
1747901100000|2025-05-22 08:05:00|5904.75|5904.75|5902.18|5902.18|5905|5905|5900.68|5900.68|0
1747901400000|2025-05-22 08:10:00|5902.44|5902.44|5890.22|5890.22|5902.44|5902.44|5889.15|5889.15|0
1747901700000|2025-05-22 08:15:00|5890.09|5890.09|5897.38|5897.38|5898.29|5898.29|5890.09|5890.09|0
1747902000000|2025-05-22 08:20:00|5897.64|5897.64|5895.81|5895.81|5899.74|5899.74|5893.85|5893.85|0
1747902300000|2025-05-22 08:25:00|5895.55|5895.55|5895.62|5895.62|5896.14|5896.14|5893.12|5893.12|0
1747902600000|2025-05-22 08:30:00|5897.4|5897.4|5889.75|5889.75|5899.23|5899.23|5889.61|5889.61|0
1747902900000|2025-05-22 08:35:00|5890.15|5890.15|5890.25|5890.25|5890.63|5890.63|5885.85|5885.85|0
1747903200000|2025-05-22 08:40:00|5890.9|5890.9|5893.98|5893.98|5893.98|5893.98|5889.9|5889.9|0
1747903500000|2025-05-22 08:45:00|5894.26|5894.26|5890.97|5890.97|5894.26|5894.26|5890.97|5890.97|0
1747903800000|2025-05-22 08:50:00|5891.3|5891.3|5892.28|5892.28|5893.91|5893.91|5890.97|5890.97|0
1747904100000|2025-05-22 08:55:00|5893.26|5893.26|5892.52|5892.52|5894.33|5894.33|5892.39|5892.39|0
1747904400000|2025-05-22 09:00:00|5892.07|5892.07|5890.99|5890.99|5892.52|5892.52|5888.38|5888.38|0
1747904700000|2025-05-22 09:05:00|5890.95|5890.95|5885.16|5885.16|5891.14|5891.14|5885.16|5885.16|0
1747905000000|2025-05-22 09:10:00|5885.49|5885.49|5886.93|5886.93|5887.78|5887.78|5883.92|5883.92|0
1747905300000|2025-05-22 09:15:00|5887.2|5887.2|5885.54|5885.54|5888.45|5888.45|5884.56|5884.56|0
1747905600000|2025-05-22 09:20:00|5885.41|5885.41|5884.35|5884.35|5885.41|5885.41|5876.06|5876.06|0
1747905900000|2025-05-22 09:25:00|5884.21|5884.21|5883.98|5883.98|5884.21|5884.21|5881.02|5881.02|0
1747906200000|2025-05-22 09:30:00|5883.99|5883.99|5888.45|5888.45|5888.45|5888.45|5883.97|5883.97|0
1747906500000|2025-05-22 09:35:00|5888.39|5888.39|5891.4|5891.4|5891.81|5891.81|5888.36|5888.36|0
1747906800000|2025-05-22 09:40:00|5891.73|5891.73|5885.37|5885.37|5891.73|5891.73|5884.39|5884.39|0
1747907100000|2025-05-22 09:45:00|5885.34|5885.34|5883.01|5883.01|5888.2|5888.2|5882.6|5882.6|0
1747907400000|2025-05-22 09:50:00|5883.15|5883.15|5880.11|5880.11|5884.33|5884.33|5880.11|5880.11|0
1747907700000|2025-05-22 09:55:00|5880.38|5880.38|5884.95|5884.95|5885.72|5885.72|5880.11|5880.11|0
1747908000000|2025-05-22 10:00:00|5884.91|5884.91|5884.2|5884.2|5885.42|5885.42|5882.51|5882.51|0
1747908300000|2025-05-22 10:05:00|5884.64|5884.64|5885.46|5885.46|5886.77|5886.77|5883.76|5883.76|0
1747908600000|2025-05-22 10:10:00|5885.68|5885.68|5895.75|5895.75|5897.36|5897.36|5885.68|5885.68|0
1747908900000|2025-05-22 10:15:00|5895.97|5895.97|5896.94|5896.94|5897.51|5897.51|5893.55|5893.55|0
1747909200000|2025-05-22 10:20:00|5896.49|5896.49|5895.7|5895.7|5899.31|5899.31|5895.7|5895.7|0
1747909500000|2025-05-22 10:25:00|5895.43|5895.43|5897.67|5897.67|5898.26|5898.26|5894.42|5894.42|0
1747909800000|2025-05-22 10:30:00|5896.69|5896.69|5893.38|5893.38|5896.96|5896.96|5893.25|5893.25|0
1747910100000|2025-05-22 10:35:00|5893.06|5893.06|5887.98|5887.98|5893.48|5893.48|5887.95|5887.95|0
1747910400000|2025-05-22 10:40:00|5888.11|5888.11|5890.02|5890.02|5890.05|5890.05|5887.89|5887.89|0
1747910700000|2025-05-22 10:45:00|5890.34|5890.34|5890.77|5890.77|5892.39|5892.39|5890.28|5890.28|0
1747911000000|2025-05-22 10:50:00|5891|5891|5888.33|5888.33|5891|5891|5887.73|5887.73|0
1747911300000|2025-05-22 10:55:00|5888.11|5888.11|5890.66|5890.66|5890.66|5890.66|5887.83|5887.83|0
1747911600000|2025-05-22 11:00:00|5890.8|5890.8|5893.77|5893.77|5893.77|5893.77|5890.8|5890.8|0
1747911900000|2025-05-22 11:05:00|5893.44|5893.44|5894.55|5894.55|5897.51|5897.51|5893.11|5893.11|0
1747912200000|2025-05-22 11:10:00|5894.57|5894.57|5891.59|5891.59|5895.2|5895.2|5891.59|5891.59|0
1747912500000|2025-05-22 11:15:00|5891.26|5891.26|5895.38|5895.38|5895.51|5895.51|5889.15|5889.15|0
1747912800000|2025-05-22 11:20:00|5894.41|5894.41|5890.38|5890.38|5895.75|5895.75|5890.27|5890.27|0
1747913100000|2025-05-22 11:25:00|5890.51|5890.51|5891.23|5891.23|5892.94|5892.94|5889.18|5889.18|0
1747913400000|2025-05-22 11:30:00|5890.96|5890.96|5890.58|5890.58|5893.88|5893.88|5890.58|5890.58|0
1747913700000|2025-05-22 11:35:00|5890.41|5890.41|5886.64|5886.64|5891.75|5891.75|5886.64|5886.64|0
1747914000000|2025-05-22 11:40:00|5886.37|5886.37|5888.06|5888.06|5888.9|5888.9|5886.37|5886.37|0
1747914300000|2025-05-22 11:45:00|5888.01|5888.01|5885.2|5885.2|5888.82|5888.82|5884.68|5884.68|0
1747914600000|2025-05-22 11:50:00|5884.55|5884.55|5883.95|5883.95|5885.07|5885.07|5882.93|5882.93|0
1747914900000|2025-05-22 11:55:00|5883.49|5883.49|5882.42|5882.42|5886.4|5886.4|5882.42|5882.42|0
1747915200000|2025-05-22 12:00:00|5882.29|5882.29|5879.28|5879.28|5883.31|5883.31|5878.06|5878.06|0
1747915500000|2025-05-22 12:05:00|5879.61|5879.61|5882.11|5882.11|5883.28|5883.28|5879.57|5879.57|0
1747915800000|2025-05-22 12:10:00|5881.66|5881.66|5873.94|5873.94|5881.66|5881.66|5873.94|5873.94|0
1747916100000|2025-05-22 12:15:00|5873.28|5873.28|5874.3|5874.3|5874.76|5874.76|5871.59|5871.59|0
1747916400000|2025-05-22 12:20:00|5874.03|5874.03|5872.68|5872.68|5874.93|5874.93|5872.41|5872.41|0
1747916700000|2025-05-22 12:25:00|5873.01|5873.01|5871.75|5871.75|5876.63|5876.63|5871.19|5871.19|0
1747917000000|2025-05-22 12:30:00|5871.97|5871.97|5871.23|5871.23|5875.17|5875.17|5869.55|5869.55|0
1747917300000|2025-05-22 12:35:00|5871.46|5871.46|5876.31|5876.31|5877.36|5877.36|5870.8|5870.8|0
1747917600000|2025-05-22 12:40:00|5876.44|5876.44|5879.81|5879.81|5880.79|5880.79|5874.61|5874.61|0
1747917900000|2025-05-22 12:45:00|5880.79|5880.79|5883.7|5883.7|5884.07|5884.07|5878.66|5878.66|0
1747918200000|2025-05-22 12:50:00|5883.42|5883.42|5883.18|5883.18|5883.42|5883.42|5880.83|5880.83|0
1747918500000|2025-05-22 12:55:00|5883.44|5883.44|5881.26|5881.26|5885.04|5885.04|5880.87|5880.87|0
1747918800000|2025-05-22 13:00:00|5880.67|5880.67|5880.62|5880.62|5884.34|5884.34|5880.38|5880.38|0
1747919100000|2025-05-22 13:05:00|5880.89|5880.89|5880.26|5880.26|5883.02|5883.02|5879.32|5879.32|0
1747919400000|2025-05-22 13:10:00|5880.53|5880.53|5878.09|5878.09|5882.48|5882.48|5878.09|5878.09|0
1747919700000|2025-05-22 13:15:00|5878.42|5878.42|5873.21|5873.21|5878.64|5878.64|5872.56|5872.56|0
1747920000000|2025-05-22 13:20:00|5873.09|5873.09|5873.34|5873.34|5874.51|5874.51|5872.03|5872.03|0
1747920300000|2025-05-22 13:25:00|5873.02|5873.02|5875.7|5875.7|5878.72|5878.72|5871.89|5871.89|0
1747920600000|2025-05-22 13:30:00|5875.97|5875.97|5869.35|5869.35|5880.03|5880.03|5868.42|5868.42|0
1747920900000|2025-05-22 13:35:00|5869.62|5869.62|5873.24|5873.24|5873.88|5873.88|5867.95|5867.95|0
1747921200000|2025-05-22 13:40:00|5872.92|5872.92|5878.59|5878.59|5879.37|5879.37|5872.92|5872.92|0
1747921500000|2025-05-22 13:45:00|5879.18|5879.18|5868.79|5868.79|5881.19|5881.19|5868.79|5868.79|0
1747921800000|2025-05-22 13:50:00|5869.06|5869.06|5882.38|5882.38|5884.29|5884.29|5868|5868|0
1747922100000|2025-05-22 13:55:00|5882.2|5882.2|5870.22|5870.22|5882.2|5882.2|5869.17|5869.17|0
1747922400000|2025-05-22 14:00:00|5870.61|5870.61|5879.78|5879.78|5880.05|5880.05|5869.38|5869.38|0
1747922700000|2025-05-22 14:05:00|5879.13|5879.13|5882.79|5882.79|5883.37|5883.37|5876.44|5876.44|0
1747923000000|2025-05-22 14:10:00|5883.01|5883.01|5876.34|5876.34|5883.34|5883.34|5873.98|5873.98|0
1747923300000|2025-05-22 14:15:00|5876.94|5876.94|5883.63|5883.63|5884.01|5884.01|5876.94|5876.94|0
1747923600000|2025-05-22 14:20:00|5883.96|5883.96|5887.1|5887.1|5887.88|5887.88|5883.96|5883.96|0
1747923900000|2025-05-22 14:25:00|5886.77|5886.77|5885.33|5885.33|5886.77|5886.77|5883.75|5883.75|0
1747924200000|2025-05-22 14:30:00|5885.46|5885.46|5891.88|5891.88|5891.92|5891.92|5884.09|5884.09|0
1747924500000|2025-05-22 14:35:00|5891.55|5891.55|5888.54|5888.54|5892.55|5892.55|5888.54|5888.54|0
1747924800000|2025-05-22 14:40:00|5888.41|5888.41|5890.36|5890.36|5895.27|5895.27|5887.97|5887.97|0
1747925100000|2025-05-22 14:45:00|5890.49|5890.49|5894.44|5894.44|5894.44|5894.44|5890.12|5890.12|0
1747925400000|2025-05-22 14:50:00|5895.09|5895.09|5891.53|5891.53|5897.67|5897.67|5891.53|5891.53|0
1747925700000|2025-05-22 14:55:00|5891.39|5891.39|5899.05|5899.05|5900.09|5900.09|5890.93|5890.93|0
1747926000000|2025-05-22 15:00:00|5899.32|5899.32|5902.76|5902.76|5903.16|5903.16|5898.69|5898.69|0
1747926300000|2025-05-22 15:05:00|5902.43|5902.43|5904.7|5904.7|5905.11|5905.11|5900.39|5900.39|0
1747926600000|2025-05-22 15:10:00|5905.03|5905.03|5908.89|5908.89|5911.6|5911.6|5904.82|5904.82|0
1747926900000|2025-05-22 15:15:00|5909.16|5909.16|5909.04|5909.04|5910.77|5910.77|5906.12|5906.12|0
1747927200000|2025-05-22 15:20:00|5909.1|5909.1|5914.46|5914.46|5914.74|5914.74|5908.53|5908.53|0
1747927500000|2025-05-22 15:25:00|5914.69|5914.69|5917.39|5917.39|5920.68|5920.68|5914.69|5914.69|0
1747984500000|2025-05-23 07:15:00|5931.04|5931.04|5948.16|5948.16|5949.03|5949.03|5930.78|5930.78|0
1747984800000|2025-05-23 07:20:00|5948.29|5948.29|5942.3|5942.3|5950.45|5950.45|5942.3|5942.3|0
1747985100000|2025-05-23 07:25:00|5942.03|5942.03|5948.13|5948.13|5948.79|5948.79|5939.84|5939.84|0
1747985400000|2025-05-23 07:30:00|5949.01|5949.01|5938.72|5938.72|5949.01|5949.01|5937.81|5937.81|0
1747985700000|2025-05-23 07:35:00|5938.05|5938.05|5949.96|5949.96|5950.14|5950.14|5937.71|5937.71|0
1747986000000|2025-05-23 07:40:00|5948.85|5948.85|5946.53|5946.53|5948.85|5948.85|5943.69|5943.69|0
1747986300000|2025-05-23 07:45:00|5947.18|5947.18|5935.87|5935.87|5947.96|5947.96|5934.86|5934.86|0
1747986600000|2025-05-23 07:50:00|5935.54|5935.54|5936.53|5936.53|5937.97|5937.97|5934.96|5934.96|0
1747986900000|2025-05-23 07:55:00|5936.26|5936.26|5944.7|5944.7|5944.7|5944.7|5936.26|5936.26|0
1747987200000|2025-05-23 08:00:00|5945.74|5945.74|5951.24|5951.24|5951.24|5951.24|5944.23|5944.23|0
1747987500000|2025-05-23 08:05:00|5950.98|5950.98|5948.25|5948.25|5952.38|5952.38|5947.95|5947.95|0
1747987800000|2025-05-23 08:10:00|5948.12|5948.12|5940.1|5940.1|5948.12|5948.12|5940.1|5940.1|0
1747988100000|2025-05-23 08:15:00|5939.91|5939.91|5938.93|5938.93|5940.9|5940.9|5937.06|5937.06|0
1747988400000|2025-05-23 08:20:00|5939.59|5939.59|5945.1|5945.1|5950.96|5950.96|5938.5|5938.5|0
1747988700000|2025-05-23 08:25:00|5945.36|5945.36|5945.34|5945.34|5948.72|5948.72|5945.19|5945.19|0
1747989000000|2025-05-23 08:30:00|5945.3|5945.3|5949.99|5949.99|5949.99|5949.99|5944.85|5944.85|0
1747989300000|2025-05-23 08:35:00|5950.09|5950.09|5949.49|5949.49|5950.51|5950.51|5946.99|5946.99|0
1747989600000|2025-05-23 08:40:00|5949.62|5949.62|5945.58|5945.58|5950.51|5950.51|5944.71|5944.71|0
1747989900000|2025-05-23 08:45:00|5945.45|5945.45|5948.96|5948.96|5950.57|5950.57|5945.18|5945.18|0
1747990200000|2025-05-23 08:50:00|5948.63|5948.63|5945.24|5945.24|5948.63|5948.63|5944.12|5944.12|0
1747990500000|2025-05-23 08:55:00|5945.51|5945.51|5943.85|5943.85|5947.9|5947.9|5943.18|5943.18|0
1747990800000|2025-05-23 09:00:00|5943.52|5943.52|5940.4|5940.4|5943.52|5943.52|5939.32|5939.32|0
1747991100000|2025-05-23 09:05:00|5940.22|5940.22|5929.63|5929.63|5941.84|5941.84|5929.3|5929.3|0
1747991400000|2025-05-23 09:10:00|5929.41|5929.41|5928.12|5928.12|5931.15|5931.15|5925.92|5925.92|0
1747991700000|2025-05-23 09:15:00|5928.78|5928.78|5930.62|5930.62|5934.41|5934.41|5927.38|5927.38|0
1747992000000|2025-05-23 09:20:00|5930.35|5930.35|5919.78|5919.78|5931.02|5931.02|5918.88|5918.88|0
1747992300000|2025-05-23 09:25:00|5919.45|5919.45|5915.84|5915.84|5919.72|5919.72|5915.74|5915.74|0
1747992600000|2025-05-23 09:30:00|5915.7|5915.7|5924.29|5924.29|5924.29|5924.29|5915.51|5915.51|0
1747992900000|2025-05-23 09:35:00|5924.42|5924.42|5927.61|5927.61|5930.59|5930.59|5924.42|5924.42|0
1747993200000|2025-05-23 09:40:00|5927.48|5927.48|5920.96|5920.96|5927.48|5927.48|5920.13|5920.13|0
1747993500000|2025-05-23 09:45:00|5920.63|5920.63|5921.89|5921.89|5924.04|5924.04|5920.19|5920.19|0
1747993800000|2025-05-23 09:50:00|5922.16|5922.16|5927.27|5927.27|5927.41|5927.41|5922.16|5922.16|0
1747994100000|2025-05-23 09:55:00|5927|5927|5925.67|5925.67|5929.37|5929.37|5925.67|5925.67|0
1747994400000|2025-05-23 10:00:00|5925.4|5925.4|5922.28|5922.28|5925.4|5925.4|5922.28|5922.28|0
1747994700000|2025-05-23 10:05:00|5921.83|5921.83|5920.95|5920.95|5921.83|5921.83|5919.65|5919.65|0
1747995000000|2025-05-23 10:10:00|5921.22|5921.22|5914.89|5914.89|5921.32|5921.32|5914.89|5914.89|0
1747995300000|2025-05-23 10:15:00|5914.94|5914.94|5912.04|5912.04|5918.01|5918.01|5911.82|5911.82|0
1747995600000|2025-05-23 10:20:00|5912.03|5912.03|5913.28|5913.28|5915.23|5915.23|5911.06|5911.06|0
1747995900000|2025-05-23 10:25:00|5912.62|5912.62|5909.19|5909.19|5912.62|5912.62|5908.21|5908.21|0
1747996200000|2025-05-23 10:30:00|5909.51|5909.51|5909.54|5909.54|5911.6|5911.6|5906.7|5906.7|0
1747996500000|2025-05-23 10:35:00|5909.68|5909.68|5908.15|5908.15|5911.81|5911.81|5907.52|5907.52|0
1747996800000|2025-05-23 10:40:00|5908.29|5908.29|5908.06|5908.06|5909.17|5909.17|5906.89|5906.89|0
1747997100000|2025-05-23 10:45:00|5908.19|5908.19|5910.46|5910.46|5911.71|5911.71|5907.45|5907.45|0
1747997400000|2025-05-23 10:50:00|5910.64|5910.64|5908.68|5908.68|5911.19|5911.19|5908.68|5908.68|0
1747997700000|2025-05-23 10:55:00|5908.82|5908.82|5908.5|5908.5|5910.62|5910.62|5908.23|5908.23|0
1747998000000|2025-05-23 11:00:00|5908.36|5908.36|5906.13|5906.13|5908.36|5908.36|5906.13|5906.13|0
1747998300000|2025-05-23 11:05:00|5906.35|5906.35|5903.16|5903.16|5906.35|5906.35|5901.89|5901.89|0
1747998600000|2025-05-23 11:10:00|5902.94|5902.94|5903.05|5903.05|5905.2|5905.2|5902.67|5902.67|0
1747998900000|2025-05-23 11:15:00|5902.87|5902.87|5898.15|5898.15|5905.39|5905.39|5897.49|5897.49|0
1747999200000|2025-05-23 11:20:00|5896.05|5896.05|5892.5|5892.5|5897.22|5897.22|5891.12|5891.12|0
1747999500000|2025-05-23 11:25:00|5892.68|5892.68|5892.52|5892.52|5896.81|5896.81|5892.52|5892.52|0
1747999800000|2025-05-23 11:30:00|5893.03|5893.03|5894.86|5894.86|5895.85|5895.85|5892.98|5892.98|0
1748000100000|2025-05-23 11:35:00|5894.99|5894.99|5895.76|5895.76|5896.13|5896.13|5892.94|5892.94|0
1748000400000|2025-05-23 11:40:00|5895.63|5895.63|5830.28|5830.28|5899.33|5899.33|5821.13|5821.13|0
1748000700000|2025-05-23 11:45:00|5830.54|5830.54|5792.88|5792.88|5835.45|5835.45|5784.84|5784.84|0
1748001000000|2025-05-23 11:50:00|5793.1|5793.1|5783.03|5783.03|5804.54|5804.54|5766.95|5766.95|0
1748001300000|2025-05-23 11:55:00|5784.15|5784.15|5745.89|5745.89|5793.99|5793.99|5745.89|5745.89|0
1748001600000|2025-05-23 12:00:00|5745.24|5745.24|5746.36|5746.36|5748.57|5748.57|5721.17|5721.17|0
1748001900000|2025-05-23 12:05:00|5745.71|5745.71|5751.02|5751.02|5751.78|5751.78|5718.21|5718.21|0
1748002200000|2025-05-23 12:10:00|5751.55|5751.55|5721.47|5721.47|5752.4|5752.4|5711.26|5711.26|0
1748002500000|2025-05-23 12:15:00|5721.08|5721.08|5736.97|5736.97|5741.2|5741.2|5704.35|5704.35|0
1748002800000|2025-05-23 12:20:00|5736.61|5736.61|5733.76|5733.76|5744.78|5744.78|5723.61|5723.61|0
1748003100000|2025-05-23 12:25:00|5733.44|5733.44|5765.97|5765.97|5766.57|5766.57|5733.44|5733.44|0
1748003400000|2025-05-23 12:30:00|5764.72|5764.72|5769.88|5769.88|5781.04|5781.04|5760.95|5760.95|0
1748003700000|2025-05-23 12:35:00|5770.24|5770.24|5768.05|5768.05|5775.26|5775.26|5764.83|5764.83|0
1748004000000|2025-05-23 12:40:00|5767.92|5767.92|5783.12|5783.12|5789.61|5789.61|5760.81|5760.81|0
1748004300000|2025-05-23 12:45:00|5782.28|5782.28|5782.26|5782.26|5786.03|5786.03|5770.13|5770.13|0
1748004600000|2025-05-23 12:50:00|5782.04|5782.04|5781.6|5781.6|5783.54|5783.54|5777.16|5777.16|0
1748004900000|2025-05-23 12:55:00|5781.02|5781.02|5791.97|5791.97|5792.1|5792.1|5775.4|5775.4|0
1748005200000|2025-05-23 13:00:00|5792.3|5792.3|5784.83|5784.83|5792.3|5792.3|5780.34|5780.34|0
1748005500000|2025-05-23 13:05:00|5784.56|5784.56|5784.38|5784.38|5787.26|5787.26|5778.19|5778.19|0
1748005800000|2025-05-23 13:10:00|5783.94|5783.94|5769.71|5769.71|5783.94|5783.94|5769.38|5769.38|0
1748006100000|2025-05-23 13:15:00|5769.25|5769.25|5788.34|5788.34|5789.47|5789.47|5769.13|5769.13|0
1748006400000|2025-05-23 13:20:00|5788.2|5788.2|5791.94|5791.94|5793.9|5793.9|5783.8|5783.8|0
1748006700000|2025-05-23 13:25:00|5792.49|5792.49|5812.31|5812.31|5814.51|5814.51|5792.49|5792.49|0
1748007000000|2025-05-23 13:30:00|5812.54|5812.54|5838.06|5838.06|5841.34|5841.34|5810.4|5810.4|0
1748007300000|2025-05-23 13:35:00|5837.79|5837.79|5852.06|5852.06|5853.76|5853.76|5837.79|5837.79|0
1748007600000|2025-05-23 13:40:00|5851.73|5851.73|5855.06|5855.06|5855.06|5855.06|5842.47|5842.47|0
1748007900000|2025-05-23 13:45:00|5856.85|5856.85|5846|5846|5857.43|5857.43|5844.27|5844.27|0
1748008200000|2025-05-23 13:50:00|5845.67|5845.67|5851.23|5851.23|5855.85|5855.85|5844.9|5844.9|0
1748008500000|2025-05-23 13:55:00|5851.09|5851.09|5854.24|5854.24|5857.77|5857.77|5847.99|5847.99|0
1748008800000|2025-05-23 14:00:00|5854.17|5854.17|5858.69|5858.69|5860.31|5860.31|5851.15|5851.15|0
1748009100000|2025-05-23 14:05:00|5858.36|5858.36|5859.52|5859.52|5868.64|5868.64|5858.05|5858.05|0
1748009400000|2025-05-23 14:10:00|5859.47|5859.47|5855.89|5855.89|5864.89|5864.89|5853.22|5853.22|0
1748009700000|2025-05-23 14:15:00|5856.16|5856.16|5849.92|5849.92|5858.36|5858.36|5849.92|5849.92|0
1748010000000|2025-05-23 14:20:00|5849.05|5849.05|5864.43|5864.43|5865.81|5865.81|5848.74|5848.74|0
1748010300000|2025-05-23 14:25:00|5864.3|5864.3|5856.04|5856.04|5864.43|5864.43|5851.03|5851.03|0
1748010600000|2025-05-23 14:30:00|5855.9|5855.9|5865.31|5865.31|5865.57|5865.57|5855.9|5855.9|0
1748010900000|2025-05-23 14:35:00|5864.98|5864.98|5859.76|5859.76|5866.79|5866.79|5859.76|5859.76|0
1748011200000|2025-05-23 14:40:00|5860.09|5860.09|5866.35|5866.35|5867.42|5867.42|5859.76|5859.76|0
1748011500000|2025-05-23 14:45:00|5866.68|5866.68|5870.75|5870.75|5872.16|5872.16|5866.28|5866.28|0
1748011800000|2025-05-23 14:50:00|5870.43|5870.43|5861.83|5861.83|5871.3|5871.3|5861.03|5861.03|0
1748012100000|2025-05-23 14:55:00|5862.27|5862.27|5867.38|5867.38|5868.98|5868.98|5862.27|5862.27|0
1748012400000|2025-05-23 15:00:00|5867.65|5867.65|5864.21|5864.21|5871.37|5871.37|5861.71|5861.71|0
1748012700000|2025-05-23 15:05:00|5863.42|5863.42|5862.19|5862.19|5865.03|5865.03|5858.49|5858.49|0
1748013000000|2025-05-23 15:10:00|5862.37|5862.37|5861.3|5861.3|5865.06|5865.06|5858.41|5858.41|0
1748013300000|2025-05-23 15:15:00|5861.48|5861.48|5857.84|5857.84|5861.61|5861.61|5856.47|5856.47|0
1748013600000|2025-05-23 15:20:00|5857.57|5857.57|5855.54|5855.54|5861.26|5861.26|5855.54|5855.54|0
1748013900000|2025-05-23 15:25:00|5855.32|5855.32|5844.87|5844.87|5855.32|5855.32|5843.76|5843.76|0
1748330100000|2025-05-27 07:15:00|5903.99|5903.99|5901.96|5901.96|5909.67|5909.67|5900.49|5900.49|0
1748330400000|2025-05-27 07:20:00|5902.09|5902.09|5899.2|5899.2|5904.12|5904.12|5898.53|5898.53|0
1748330700000|2025-05-27 07:25:00|5899.01|5899.01|5893.69|5893.69|5899.34|5899.34|5892.67|5892.67|0
1748331000000|2025-05-27 07:30:00|5893.95|5893.95|5894.43|5894.43|5897.83|5897.83|5893.15|5893.15|0
1748331300000|2025-05-27 07:35:00|5895.08|5895.08|5902.08|5902.08|5902.08|5902.08|5893.93|5893.93|0
1748331600000|2025-05-27 07:40:00|5902.31|5902.31|5898.58|5898.58|5904.07|5904.07|5898.58|5898.58|0
1748331900000|2025-05-27 07:45:00|5898.9|5898.9|5906.75|5906.75|5909.28|5909.28|5897.98|5897.98|0
1748332200000|2025-05-27 07:50:00|5906.88|5906.88|5903.77|5903.77|5908.45|5908.45|5902.21|5902.21|0
1748332500000|2025-05-27 07:55:00|5904.43|5904.43|5899.47|5899.47|5904.65|5904.65|5899.47|5899.47|0
1748332800000|2025-05-27 08:00:00|5899.15|5899.15|5899.26|5899.26|5905.57|5905.57|5897.63|5897.63|0
1748333100000|2025-05-27 08:05:00|5899.59|5899.59|5897.12|5897.12|5900.13|5900.13|5893.11|5893.11|0
1748333400000|2025-05-27 08:10:00|5896.46|5896.46|5895.23|5895.23|5896.69|5896.69|5892.52|5892.52|0
1748333700000|2025-05-27 08:15:00|5895.56|5895.56|5890.17|5890.17|5898.39|5898.39|5889.99|5889.99|0
1748334000000|2025-05-27 08:20:00|5889.59|5889.59|5894.84|5894.84|5896.14|5896.14|5887.84|5887.84|0
1748334300000|2025-05-27 08:25:00|5894.7|5894.7|5893.83|5893.83|5895.62|5895.62|5892.58|5892.58|0
1748334600000|2025-05-27 08:30:00|5893.8|5893.8|5892.23|5892.23|5895.45|5895.45|5891.72|5891.72|0
1748334900000|2025-05-27 08:35:00|5891.25|5891.25|5887.29|5887.29|5891.25|5891.25|5885.97|5885.97|0
1748335200000|2025-05-27 08:40:00|5887.55|5887.55|5886.67|5886.67|5887.88|5887.88|5885.3|5885.3|0
1748335500000|2025-05-27 08:45:00|5886.8|5886.8|5885.54|5885.54|5888.84|5888.84|5885.54|5885.54|0
1748335800000|2025-05-27 08:50:00|5885.27|5885.27|5889.16|5889.16|5889.29|5889.29|5881.59|5881.59|0
1748336100000|2025-05-27 08:55:00|5889.39|5889.39|5892.44|5892.44|5892.78|5892.78|5888.84|5888.84|0
1748336400000|2025-05-27 09:00:00|5892.22|5892.22|5897.29|5897.29|5898.07|5898.07|5891.98|5891.98|0
1748336700000|2025-05-27 09:05:00|5897.47|5897.47|5899.59|5899.59|5899.59|5899.59|5896.14|5896.14|0
1748337000000|2025-05-27 09:10:00|5899.26|5899.26|5907.87|5907.87|5907.97|5907.97|5899.26|5899.26|0
1748337300000|2025-05-27 09:15:00|5907.2|5907.2|5904.42|5904.42|5907.2|5907.2|5903.23|5903.23|0
1748337600000|2025-05-27 09:20:00|5904.1|5904.1|5892.84|5892.84|5904.42|5904.42|5892.58|5892.58|0
1748337900000|2025-05-27 09:25:00|5893.17|5893.17|5893.69|5893.69|5897.94|5897.94|5893.14|5893.14|0
1748338200000|2025-05-27 09:30:00|5893.46|5893.46|5894.52|5894.52|5896.58|5896.58|5892.9|5892.9|0
1748338500000|2025-05-27 09:35:00|5894.84|5894.84|5891.66|5891.66|5894.84|5894.84|5891.66|5891.66|0
1748338800000|2025-05-27 09:40:00|5892.32|5892.32|5895.38|5895.38|5895.39|5895.39|5892.3|5892.3|0
1748339100000|2025-05-27 09:45:00|5895.66|5895.66|5892.32|5892.32|5898.54|5898.54|5892.32|5892.32|0
1748339400000|2025-05-27 09:50:00|5892.5|5892.5|5891.23|5891.23|5894.47|5894.47|5891.23|5891.23|0
1748339700000|2025-05-27 09:55:00|5891.22|5891.22|5889.75|5889.75|5891.22|5891.22|5889.38|5889.38|0
1748340000000|2025-05-27 10:00:00|5890.08|5890.08|5881.49|5881.49|5891.83|5891.83|5881.06|5881.06|0
1748340300000|2025-05-27 10:05:00|5881.76|5881.76|5877.77|5877.77|5883.58|5883.58|5877.06|5877.06|0
1748340600000|2025-05-27 10:10:00|5877.96|5877.96|5880.26|5880.26|5882.85|5882.85|5877.96|5877.96|0
1748340900000|2025-05-27 10:15:00|5880.39|5880.39|5882.19|5882.19|5882.19|5882.19|5879.71|5879.71|0
1748341200000|2025-05-27 10:20:00|5882.52|5882.52|5884.33|5884.33|5884.71|5884.71|5882.49|5882.49|0
1748341500000|2025-05-27 10:25:00|5884.66|5884.66|5884.96|5884.96|5886.56|5886.56|5884.66|5884.66|0
1748341800000|2025-05-27 10:30:00|5885.62|5885.62|5882.42|5882.42|5886.74|5886.74|5880.52|5880.52|0
1748342100000|2025-05-27 10:35:00|5882.15|5882.15|5882.78|5882.78|5882.78|5882.78|5876.7|5876.7|0
1748342400000|2025-05-27 10:40:00|5882.51|5882.51|5886.35|5886.35|5886.35|5886.35|5880.81|5880.81|0
1748342700000|2025-05-27 10:45:00|5886.62|5886.62|5884.23|5884.23|5886.62|5886.62|5883.31|5883.31|0
1748343000000|2025-05-27 10:50:00|5883.92|5883.92|5882.63|5882.63|5883.92|5883.92|5881.38|5881.38|0
1748343300000|2025-05-27 10:55:00|5882.5|5882.5|5874.48|5874.48|5882.5|5882.5|5874.48|5874.48|0
1748343600000|2025-05-27 11:00:00|5875.46|5875.46|5873.36|5873.36|5875.46|5875.46|5871.61|5871.61|0
1748343900000|2025-05-27 11:05:00|5873.35|5873.35|5875.82|5875.82|5876.08|5876.08|5871.4|5871.4|0
1748344200000|2025-05-27 11:10:00|5875.36|5875.36|5875.18|5875.18|5876.34|5876.34|5873.97|5873.97|0
1748344500000|2025-05-27 11:15:00|5875.45|5875.45|5877.97|5877.97|5878.3|5878.3|5875.45|5875.45|0
1748344800000|2025-05-27 11:20:00|5877.71|5877.71|5875.72|5875.72|5879.25|5879.25|5875.72|5875.72|0
1748345100000|2025-05-27 11:25:00|5876.05|5876.05|5877.97|5877.97|5878.68|5878.68|5876.02|5876.02|0
1748345400000|2025-05-27 11:30:00|5877.31|5877.31|5876.93|5876.93|5879.15|5879.15|5876.01|5876.01|0
1748345700000|2025-05-27 11:35:00|5876.8|5876.8|5875.95|5875.95|5876.8|5876.8|5875.18|5875.18|0
1748346000000|2025-05-27 11:40:00|5875.98|5875.98|5883.91|5883.91|5883.91|5883.91|5875.29|5875.29|0
1748346300000|2025-05-27 11:45:00|5884.84|5884.84|5882.82|5882.82|5884.97|5884.97|5882.56|5882.56|0
1748346600000|2025-05-27 11:50:00|5882.69|5882.69|5878.66|5878.66|5882.7|5882.7|5878.34|5878.34|0
1748346900000|2025-05-27 11:55:00|5878.99|5878.99|5875.62|5875.62|5879.59|5879.59|5874.7|5874.7|0
1748347200000|2025-05-27 12:00:00|5875.29|5875.29|5875.78|5875.78|5877.31|5877.31|5873.59|5873.59|0
1748347500000|2025-05-27 12:05:00|5876.05|5876.05|5878.81|5878.81|5878.81|5878.81|5875.72|5875.72|0
1748347800000|2025-05-27 12:10:00|5878.77|5878.77|5878.52|5878.52|5879.23|5879.23|5878.38|5878.38|0
1748348100000|2025-05-27 12:15:00|5878.38|5878.38|5876|5876|5879.16|5879.16|5872.38|5872.38|0
1748348400000|2025-05-27 12:20:00|5875.73|5875.73|5877.34|5877.34|5882.19|5882.19|5875.73|5875.73|0
1748348700000|2025-05-27 12:25:00|5877.67|5877.67|5876.43|5876.43|5878.68|5878.68|5875.6|5875.6|0
1748349000000|2025-05-27 12:30:00|5876.37|5876.37|5876.7|5876.7|5877.35|5877.35|5875|5875|0
1748349300000|2025-05-27 12:35:00|5876.92|5876.92|5879.65|5879.65|5879.65|5879.65|5876.73|5876.73|0
1748349600000|2025-05-27 12:40:00|5879.62|5879.62|5872.75|5872.75|5879.97|5879.97|5872.75|5872.75|0
1748349900000|2025-05-27 12:45:00|5872.49|5872.49|5878.02|5878.02|5878.07|5878.07|5869.36|5869.36|0
1748350200000|2025-05-27 12:50:00|5876.68|5876.68|5875.07|5875.07|5876.68|5876.68|5872.88|5872.88|0
1748350500000|2025-05-27 12:55:00|5874.89|5874.89|5875.72|5875.72|5875.89|5875.89|5873.69|5873.69|0
1748350800000|2025-05-27 13:00:00|5875.74|5875.74|5882.21|5882.21|5882.43|5882.43|5875.74|5875.74|0
1748351100000|2025-05-27 13:05:00|5882.43|5882.43|5885.86|5885.86|5885.88|5885.88|5881.74|5881.74|0
1748351400000|2025-05-27 13:10:00|5886.52|5886.52|5887.04|5887.04|5887.9|5887.9|5886.39|5886.39|0
1748351700000|2025-05-27 13:15:00|5887.17|5887.17|5888.74|5888.74|5888.74|5888.74|5886.84|5886.84|0
1748352000000|2025-05-27 13:20:00|5889.01|5889.01|5889.18|5889.18|5890.4|5890.4|5888|5888|0
1748352300000|2025-05-27 13:25:00|5889.05|5889.05|5879.71|5879.71|5890.35|5890.35|5879.58|5879.58|0
1748352600000|2025-05-27 13:30:00|5880.69|5880.69|5879.12|5879.12|5882.15|5882.15|5873.09|5873.09|0
1748352900000|2025-05-27 13:35:00|5879.39|5879.39|5882.94|5882.94|5886.53|5886.53|5879.12|5879.12|0
1748353200000|2025-05-27 13:40:00|5883.27|5883.27|5881.42|5881.42|5884.77|5884.77|5879.82|5879.82|0
1748353500000|2025-05-27 13:45:00|5881.75|5881.75|5883.75|5883.75|5887.44|5887.44|5881.75|5881.75|0
1748353800000|2025-05-27 13:50:00|5883.57|5883.57|5881.94|5881.94|5884.52|5884.52|5879.72|5879.72|0
1748354100000|2025-05-27 13:55:00|5881.61|5881.61|5882.43|5882.43|5883.74|5883.74|5879.91|5879.91|0
1748354400000|2025-05-27 14:00:00|5882.1|5882.1|5887.12|5887.12|5890.07|5890.07|5881.12|5881.12|0
1748354700000|2025-05-27 14:05:00|5886.79|5886.79|5888.63|5888.63|5889.57|5889.57|5885.26|5885.26|0
1748355000000|2025-05-27 14:10:00|5888.85|5888.85|5890.4|5890.4|5891.78|5891.78|5886.92|5886.92|0
1748355300000|2025-05-27 14:15:00|5889.74|5889.74|5892.82|5892.82|5893.05|5893.05|5889.18|5889.18|0
1748355600000|2025-05-27 14:20:00|5893.15|5893.15|5897.97|5897.97|5898.95|5898.95|5893.15|5893.15|0
1748355900000|2025-05-27 14:25:00|5898.1|5898.1|5894.24|5894.24|5900.08|5900.08|5893.74|5893.74|0
1748356200000|2025-05-27 14:30:00|5893.92|5893.92|5899.01|5899.01|5900.91|5900.91|5893.92|5893.92|0
1748356500000|2025-05-27 14:35:00|5898.46|5898.46|5886.82|5886.82|5898.63|5898.63|5884.97|5884.97|0
1748356800000|2025-05-27 14:40:00|5886.59|5886.59|5889.17|5889.17|5889.47|5889.47|5885.48|5885.48|0
1748357100000|2025-05-27 14:45:00|5889.83|5889.83|5884.99|5884.99|5889.83|5889.83|5883.53|5883.53|0
1748357400000|2025-05-27 14:50:00|5885.18|5885.18|5884.04|5884.04|5886.02|5886.02|5882.14|5882.14|0
1748357700000|2025-05-27 14:55:00|5884.18|5884.18|5880.45|5880.45|5885.98|5885.98|5879.79|5879.79|0
1748358000000|2025-05-27 15:00:00|5880.63|5880.63|5883.75|5883.75|5884.81|5884.81|5880.63|5880.63|0
1748358300000|2025-05-27 15:05:00|5883.42|5883.42|5885.59|5885.59|5887.32|5887.32|5882.88|5882.88|0
1748358600000|2025-05-27 15:10:00|5885.26|5885.26|5887.7|5887.7|5888.15|5888.15|5883.52|5883.52|0
1748358900000|2025-05-27 15:15:00|5887.96|5887.96|5886.96|5886.96|5888.31|5888.31|5884.97|5884.97|0
1748359200000|2025-05-27 15:20:00|5886.37|5886.37|5886.4|5886.4|5887.14|5887.14|5884.47|5884.47|0
1748359500000|2025-05-27 15:25:00|5886.72|5886.72|5885.28|5885.28|5888.34|5888.34|5882.36|5882.36|0
1748416500000|2025-05-28 07:15:00|5890.68|5890.68|5892.72|5892.72|5893.06|5893.06|5889.73|5889.73|0
1748416800000|2025-05-28 07:20:00|5892.39|5892.39|5895.79|5895.79|5897.4|5897.4|5891.08|5891.08|0
1748417100000|2025-05-28 07:25:00|5895.9|5895.9|5890.06|5890.06|5896.93|5896.93|5889.95|5889.95|0
1748417400000|2025-05-28 07:30:00|5889.73|5889.73|5891.9|5891.9|5893.73|5893.73|5889.73|5889.73|0
1748417700000|2025-05-28 07:35:00|5890.97|5890.97|5890.32|5890.32|5890.97|5890.97|5887.98|5887.98|0
1748418000000|2025-05-28 07:40:00|5890.59|5890.59|5893.62|5893.62|5897.27|5897.27|5888.42|5888.42|0
1748418300000|2025-05-28 07:45:00|5893.95|5893.95|5893.06|5893.06|5897.07|5897.07|5893.06|5893.06|0
1748418600000|2025-05-28 07:50:00|5893.19|5893.19|5888.34|5888.34|5894.16|5894.16|5887.97|5887.97|0
1748418900000|2025-05-28 07:55:00|5886.47|5886.47|5883.57|5883.57|5886.82|5886.82|5881.61|5881.61|0
1748419200000|2025-05-28 08:00:00|5883.89|5883.89|5887.28|5887.28|5890.36|5890.36|5883.89|5883.89|0
1748419500000|2025-05-28 08:05:00|5887.5|5887.5|5892.65|5892.65|5892.65|5892.65|5887.5|5887.5|0
1748419800000|2025-05-28 08:10:00|5892.64|5892.64|5890.71|5890.71|5894.2|5894.2|5888.81|5888.81|0
1748420100000|2025-05-28 08:15:00|5890.73|5890.73|5893.51|5893.51|5894.58|5894.58|5889.94|5889.94|0
1748420400000|2025-05-28 08:20:00|5893.28|5893.28|5897.88|5897.88|5898.19|5898.19|5893.24|5893.24|0
1748420700000|2025-05-28 08:25:00|5897.93|5897.93|5899.72|5899.72|5901.69|5901.69|5896.88|5896.88|0
1748421000000|2025-05-28 08:30:00|5899.32|5899.32|5897.87|5897.87|5899.32|5899.32|5895.62|5895.62|0
1748421300000|2025-05-28 08:35:00|5898.09|5898.09|5895|5895|5898.27|5898.27|5894.87|5894.87|0
1748421600000|2025-05-28 08:40:00|5894.99|5894.99|5892.47|5892.47|5898.25|5898.25|5892.07|5892.07|0
1748421900000|2025-05-28 08:45:00|5893.01|5893.01|5894.14|5894.14|5894.63|5894.63|5893.01|5893.01|0
1748422200000|2025-05-28 08:50:00|5894.01|5894.01|5885.31|5885.31|5894.4|5894.4|5884.86|5884.86|0
1748422500000|2025-05-28 08:55:00|5886.29|5886.29|5887.25|5887.25|5888.74|5888.74|5886.29|5886.29|0
1748422800000|2025-05-28 09:00:00|5886.6|5886.6|5881.97|5881.97|5886.6|5886.6|5881.74|5881.74|0
1748423100000|2025-05-28 09:05:00|5881.64|5881.64|5883.61|5883.61|5883.7|5883.7|5880.67|5880.67|0
1748423400000|2025-05-28 09:10:00|5884.26|5884.26|5883.75|5883.75|5885.08|5885.08|5883.05|5883.05|0
1748423700000|2025-05-28 09:15:00|5884.07|5884.07|5878.64|5878.64|5884.07|5884.07|5877.82|5877.82|0
1748424000000|2025-05-28 09:20:00|5878.87|5878.87|5874.64|5874.64|5880.22|5880.22|5873.43|5873.43|0
1748424300000|2025-05-28 09:25:00|5875.62|5875.62|5873.12|5873.12|5876.35|5876.35|5872.26|5872.26|0
1748424600000|2025-05-28 09:30:00|5873.78|5873.78|5877.4|5877.4|5877.4|5877.4|5869.81|5869.81|0
1748424900000|2025-05-28 09:35:00|5877.53|5877.53|5878.69|5878.69|5879.44|5879.44|5876.71|5876.71|0
1748425200000|2025-05-28 09:40:00|5879.02|5879.02|5876.56|5876.56|5881.78|5881.78|5876.43|5876.43|0
1748425500000|2025-05-28 09:45:00|5876.61|5876.61|5875.63|5875.63|5878.08|5878.08|5875.63|5875.63|0
1748425800000|2025-05-28 09:50:00|5874.95|5874.95|5874.64|5874.64|5876.25|5876.25|5872.33|5872.33|0
1748426100000|2025-05-28 09:55:00|5874.51|5874.51|5875.13|5875.13|5875.13|5875.13|5872.43|5872.43|0
1748426400000|2025-05-28 10:00:00|5875.41|5875.41|5874.24|5874.24|5877.36|5877.36|5874.1|5874.1|0
1748426700000|2025-05-28 10:05:00|5874.1|5874.1|5871.86|5871.86|5874.1|5874.1|5871.86|5871.86|0
1748427000000|2025-05-28 10:10:00|5871.64|5871.64|5870.64|5870.64|5873.14|5873.14|5869.7|5869.7|0
1748427300000|2025-05-28 10:15:00|5870.31|5870.31|5869.08|5869.08|5872.92|5872.92|5869.08|5869.08|0
1748427600000|2025-05-28 10:20:00|5868.95|5868.95|5869.96|5869.96|5870.29|5870.29|5868.35|5868.35|0
1748427900000|2025-05-28 10:25:00|5869.63|5869.63|5873.64|5873.64|5873.64|5873.64|5869.63|5869.63|0
1748428200000|2025-05-28 10:30:00|5873.46|5873.46|5875.15|5875.15|5875.16|5875.16|5872.29|5872.29|0
1748428500000|2025-05-28 10:35:00|5875.14|5875.14|5877.11|5877.11|5879.37|5879.37|5875.14|5875.14|0
1748428800000|2025-05-28 10:40:00|5877.24|5877.24|5877.78|5877.78|5879.66|5879.66|5876.91|5876.91|0
1748429100000|2025-05-28 10:45:00|5877.65|5877.65|5878.49|5878.49|5881.07|5881.07|5877.32|5877.32|0
1748429400000|2025-05-28 10:50:00|5878.17|5878.17|5881.28|5881.28|5881.28|5881.28|5878.17|5878.17|0
1748429700000|2025-05-28 10:55:00|5881.6|5881.6|5885.05|5885.05|5885.05|5885.05|5880.81|5880.81|0
1748430000000|2025-05-28 11:00:00|5885.27|5885.27|5881.04|5881.04|5887.32|5887.32|5881.04|5881.04|0
1748430300000|2025-05-28 11:05:00|5880.78|5880.78|5880.43|5880.43|5880.78|5880.78|5878.31|5878.31|0
1748430600000|2025-05-28 11:10:00|5880.48|5880.48|5881.95|5881.95|5887.67|5887.67|5880.06|5880.06|0
1748430900000|2025-05-28 11:15:00|5882.4|5882.4|5879.48|5879.48|5883.13|5883.13|5878.95|5878.95|0
1748431200000|2025-05-28 11:20:00|5879.62|5879.62|5879.59|5879.59|5881.03|5881.03|5879.59|5879.59|0
1748431500000|2025-05-28 11:25:00|5880.57|5880.57|5881.18|5881.18|5881.81|5881.81|5880.09|5880.09|0
1748431800000|2025-05-28 11:30:00|5880.92|5880.92|5880.31|5880.31|5882.23|5882.23|5879.71|5879.71|0
1748432100000|2025-05-28 11:35:00|5880.04|5880.04|5874.13|5874.13|5880.04|5880.04|5874.13|5874.13|0
1748432400000|2025-05-28 11:40:00|5874.4|5874.4|5873.45|5873.45|5875.87|5875.87|5873.45|5873.45|0
1748432700000|2025-05-28 11:45:00|5873.26|5873.26|5872.76|5872.76|5873.49|5873.49|5871.4|5871.4|0
1748433000000|2025-05-28 11:50:00|5873.55|5873.55|5874.88|5874.88|5875.99|5875.99|5873.55|5873.55|0
1748433300000|2025-05-28 11:55:00|5875.15|5875.15|5876.34|5876.34|5877.88|5877.88|5875.15|5875.15|0
1748433600000|2025-05-28 12:00:00|5876.21|5876.21|5873.14|5873.14|5877.19|5877.19|5872.67|5872.67|0
1748433900000|2025-05-28 12:05:00|5873.36|5873.36|5873.25|5873.25|5875.36|5875.36|5873.08|5873.08|0
1748434200000|2025-05-28 12:10:00|5873.57|5873.57|5875.38|5875.38|5875.78|5875.78|5873.57|5873.57|0
1748434500000|2025-05-28 12:15:00|5875.92|5875.92|5871.54|5871.54|5875.92|5875.92|5870.64|5870.64|0
1748434800000|2025-05-28 12:20:00|5871.68|5871.68|5875.79|5875.79|5876.01|5876.01|5871.68|5871.68|0
1748435100000|2025-05-28 12:25:00|5875.92|5875.92|5873.53|5873.53|5876.16|5876.16|5873.53|5873.53|0
1748435400000|2025-05-28 12:30:00|5873.76|5873.76|5872.58|5872.58|5873.76|5873.76|5870.26|5870.26|0
1748435700000|2025-05-28 12:35:00|5872.35|5872.35|5874.59|5874.59|5874.59|5874.59|5871.02|5871.02|0
1748436000000|2025-05-28 12:40:00|5874.91|5874.91|5874.31|5874.31|5875.65|5875.65|5872.59|5872.59|0
1748436300000|2025-05-28 12:45:00|5874.67|5874.67|5868.41|5868.41|5875.38|5875.38|5868.14|5868.14|0
1748436600000|2025-05-28 12:50:00|5868.37|5868.37|5863.2|5863.2|5868.37|5868.37|5862.23|5862.23|0
1748436900000|2025-05-28 12:55:00|5863.33|5863.33|5865.49|5865.49|5865.71|5865.71|5861.07|5861.07|0
1748437200000|2025-05-28 13:00:00|5865.62|5865.62|5868.98|5868.98|5870.31|5870.31|5865.62|5865.62|0
1748437500000|2025-05-28 13:05:00|5869.16|5869.16|5873.14|5873.14|5873.19|5873.19|5869.16|5869.16|0
1748437800000|2025-05-28 13:10:00|5872.82|5872.82|5874.07|5874.07|5876.21|5876.21|5872.49|5872.49|0
1748438100000|2025-05-28 13:15:00|5873.62|5873.62|5872.67|5872.67|5873.98|5873.98|5871.55|5871.55|0
1748438400000|2025-05-28 13:20:00|5872.9|5872.9|5868.42|5868.42|5872.9|5872.9|5868.18|5868.18|0
1748438700000|2025-05-28 13:25:00|5868.29|5868.29|5870.96|5870.96|5871.15|5871.15|5868.29|5868.29|0
1748439000000|2025-05-28 13:30:00|5870.63|5870.63|5870.88|5870.88|5873.3|5873.3|5864.39|5864.39|0
1748439300000|2025-05-28 13:35:00|5870.75|5870.75|5866.95|5866.95|5871.35|5871.35|5865.57|5865.57|0
1748439600000|2025-05-28 13:40:00|5866.82|5866.82|5862.55|5862.55|5867.93|5867.93|5859.67|5859.67|0
1748439900000|2025-05-28 13:45:00|5862.28|5862.28|5854.32|5854.32|5865.03|5865.03|5854.32|5854.32|0
1748440200000|2025-05-28 13:50:00|5854.13|5854.13|5849.99|5849.99|5854.97|5854.97|5848.55|5848.55|0
1748440500000|2025-05-28 13:55:00|5850.32|5850.32|5857.98|5857.98|5858.33|5858.33|5850.32|5850.32|0
1748440800000|2025-05-28 14:00:00|5857|5857|5859.13|5859.13|5860.53|5860.53|5854.6|5854.6|0
1748441100000|2025-05-28 14:05:00|5858.91|5858.91|5855.03|5855.03|5860.67|5860.67|5854.07|5854.07|0
1748441400000|2025-05-28 14:10:00|5854.85|5854.85|5853.08|5853.08|5858.5|5858.5|5852.77|5852.77|0
1748441700000|2025-05-28 14:15:00|5853.13|5853.13|5854.96|5854.96|5857.42|5857.42|5849.77|5849.77|0
1748442000000|2025-05-28 14:20:00|5855.28|5855.28|5856.11|5856.11|5856.62|5856.62|5852.67|5852.67|0
1748442300000|2025-05-28 14:25:00|5856.2|5856.2|5850.32|5850.32|5859.47|5859.47|5848.76|5848.76|0
1748442600000|2025-05-28 14:30:00|5849.99|5849.99|5851.81|5851.81|5852.63|5852.63|5849.64|5849.64|0
1748442900000|2025-05-28 14:35:00|5852.09|5852.09|5846.17|5846.17|5852.09|5852.09|5844.61|5844.61|0
1748443200000|2025-05-28 14:40:00|5845.85|5845.85|5846.92|5846.92|5853.38|5853.38|5845.85|5845.85|0
1748443500000|2025-05-28 14:45:00|5846.65|5846.65|5845.29|5845.29|5849.26|5849.26|5845.29|5845.29|0
1748443800000|2025-05-28 14:50:00|5845.06|5845.06|5838.66|5838.66|5845.06|5845.06|5837.54|5837.54|0
1748444100000|2025-05-28 14:55:00|5838.39|5838.39|5836.23|5836.23|5840.9|5840.9|5835.97|5835.97|0
1748444400000|2025-05-28 15:00:00|5836.2|5836.2|5841|5841|5842.84|5842.84|5836.14|5836.14|0
1748444700000|2025-05-28 15:05:00|5840.77|5840.77|5841.24|5841.24|5841.64|5841.64|5838.65|5838.65|0
1748445000000|2025-05-28 15:10:00|5841.11|5841.11|5839.79|5839.79|5842.51|5842.51|5837.71|5837.71|0
1748445300000|2025-05-28 15:15:00|5840.02|5840.02|5836.19|5836.19|5841.9|5841.9|5836.19|5836.19|0
1748445600000|2025-05-28 15:20:00|5836.32|5836.32|5833.75|5833.75|5837.87|5837.87|5833.07|5833.07|0
1748445900000|2025-05-28 15:25:00|5833.48|5833.48|5834.44|5834.44|5835.2|5835.2|5831.25|5831.25|0
1748502900000|2025-05-29 07:15:00|5871.34|5871.34|5878.59|5878.59|5880.86|5880.86|5870.69|5870.69|0
1748503200000|2025-05-29 07:20:00|5879.32|5879.32|5885.06|5885.06|5885.62|5885.62|5878.3|5878.3|0
1748503500000|2025-05-29 07:25:00|5885.28|5885.28|5881.43|5881.43|5885.28|5885.28|5880.36|5880.36|0
1748503800000|2025-05-29 07:30:00|5881.61|5881.61|5877.91|5877.91|5882.47|5882.47|5877.33|5877.33|0
1748504100000|2025-05-29 07:35:00|5878.89|5878.89|5888.74|5888.74|5888.74|5888.74|5878.07|5878.07|0
1748504400000|2025-05-29 07:40:00|5888.38|5888.38|5888.87|5888.87|5888.87|5888.87|5884.15|5884.15|0
1748504700000|2025-05-29 07:45:00|5888.65|5888.65|5883.92|5883.92|5888.65|5888.65|5882.65|5882.65|0
1748505000000|2025-05-29 07:50:00|5884.1|5884.1|5889.95|5889.95|5890.23|5890.23|5884.1|5884.1|0
1748505300000|2025-05-29 07:55:00|5889.99|5889.99|5890.77|5890.77|5891.66|5891.66|5888.82|5888.82|0
1748505600000|2025-05-29 08:00:00|5890.45|5890.45|5891.39|5891.39|5891.39|5891.39|5884.46|5884.46|0
1748505900000|2025-05-29 08:05:00|5892.04|5892.04|5883.61|5883.61|5894.2|5894.2|5883.61|5883.61|0
1748506200000|2025-05-29 08:10:00|5883.47|5883.47|5882.32|5882.32|5884.55|5884.55|5882.26|5882.26|0
1748506500000|2025-05-29 08:15:00|5882.35|5882.35|5883|5883|5885.66|5885.66|5879.98|5879.98|0
1748506800000|2025-05-29 08:20:00|5883.33|5883.33|5883.27|5883.27|5884.64|5884.64|5882.55|5882.55|0
1748507100000|2025-05-29 08:25:00|5882.77|5882.77|5876.39|5876.39|5884.07|5884.07|5876.39|5876.39|0
1748507400000|2025-05-29 08:30:00|5875.85|5875.85|5880|5880|5883|5883|5875.85|5875.85|0
1748507700000|2025-05-29 08:35:00|5879.77|5879.77|5879.83|5879.83|5881|5881|5877.79|5877.79|0
1748508000000|2025-05-29 08:40:00|5879.5|5879.5|5885.25|5885.25|5885.98|5885.98|5879.5|5879.5|0
1748508300000|2025-05-29 08:45:00|5884.6|5884.6|5886.17|5886.17|5887.8|5887.8|5884.6|5884.6|0
1748508600000|2025-05-29 08:50:00|5885.99|5885.99|5889.39|5889.39|5889.48|5889.48|5885.93|5885.93|0
1748508900000|2025-05-29 08:55:00|5889.65|5889.65|5889.56|5889.56|5890.98|5890.98|5888.94|5888.94|0
1748509200000|2025-05-29 09:00:00|5889.43|5889.43|5892.65|5892.65|5893.09|5893.09|5886.66|5886.66|0
1748509500000|2025-05-29 09:05:00|5892.43|5892.43|5903.36|5903.36|5903.36|5903.36|5892.43|5892.43|0
1748509800000|2025-05-29 09:10:00|5903.91|5903.91|5909.03|5909.03|5910|5910|5903.91|5903.91|0
1748510100000|2025-05-29 09:15:00|5909.35|5909.35|5915.45|5915.45|5915.76|5915.76|5904.72|5904.72|0
1748510400000|2025-05-29 09:20:00|5914.66|5914.66|5910.95|5910.95|5917.33|5917.33|5910.95|5910.95|0
1748510700000|2025-05-29 09:25:00|5910.41|5910.41|5908.95|5908.95|5910.41|5910.41|5908.17|5908.17|0
1748511000000|2025-05-29 09:30:00|5908.63|5908.63|5901.53|5901.53|5910.4|5910.4|5900.1|5900.1|0
1748511300000|2025-05-29 09:35:00|5902.07|5902.07|5910.59|5910.59|5910.59|5910.59|5901.8|5901.8|0
1748511600000|2025-05-29 09:40:00|5910.32|5910.32|5910.82|5910.82|5911.32|5911.32|5909.93|5909.93|0
1748511900000|2025-05-29 09:45:00|5910.36|5910.36|5911|5911|5911.46|5911.46|5907.32|5907.32|0
1748512200000|2025-05-29 09:50:00|5911.05|5911.05|5908.54|5908.54|5912.07|5912.07|5908.19|5908.19|0
1748512500000|2025-05-29 09:55:00|5908.21|5908.21|5903.26|5903.26|5909.51|5909.51|5903.26|5903.26|0
1748512800000|2025-05-29 10:00:00|5903.23|5903.23|5894.03|5894.03|5903.23|5903.23|5894.03|5894.03|0
1748513100000|2025-05-29 10:05:00|5893.9|5893.9|5895.57|5895.57|5896.81|5896.81|5893.57|5893.57|0
1748513400000|2025-05-29 10:10:00|5895.52|5895.52|5893.67|5893.67|5896.54|5896.54|5893.42|5893.42|0
1748513700000|2025-05-29 10:15:00|5893.81|5893.81|5889.91|5889.91|5893.81|5893.81|5889.91|5889.91|0
1748514000000|2025-05-29 10:20:00|5890.13|5890.13|5891.24|5891.24|5893.17|5893.17|5890.08|5890.08|0
1748514300000|2025-05-29 10:25:00|5891.06|5891.06|5892.81|5892.81|5894.07|5894.07|5890.17|5890.17|0
1748514600000|2025-05-29 10:30:00|5893.14|5893.14|5891.84|5891.84|5893.95|5893.95|5889.98|5889.98|0
1748514900000|2025-05-29 10:35:00|5892.07|5892.07|5894.75|5894.75|5894.75|5894.75|5892.07|5892.07|0
1748515200000|2025-05-29 10:40:00|5895.19|5895.19|5894.72|5894.72|5896.04|5896.04|5894.39|5894.39|0
1748515500000|2025-05-29 10:45:00|5894.69|5894.69|5892.73|5892.73|5894.69|5894.69|5889.47|5889.47|0
1748515800000|2025-05-29 10:50:00|5893.06|5893.06|5893.96|5893.96|5895.67|5895.67|5892.96|5892.96|0
1748516100000|2025-05-29 10:55:00|5893.69|5893.69|5895.07|5895.07|5895.07|5895.07|5891.94|5891.94|0
1748516400000|2025-05-29 11:00:00|5895.72|5895.72|5892.14|5892.14|5896.42|5896.42|5891.54|5891.54|0
1748516700000|2025-05-29 11:05:00|5892.32|5892.32|5895.53|5895.53|5895.53|5895.53|5891.72|5891.72|0
1748517000000|2025-05-29 11:10:00|5895.4|5895.4|5898.06|5898.06|5898.28|5898.28|5894.09|5894.09|0
1748517300000|2025-05-29 11:15:00|5898.38|5898.38|5901.6|5901.6|5902.44|5902.44|5897.66|5897.66|0
1748517600000|2025-05-29 11:20:00|5901.47|5901.47|5894.81|5894.81|5901.47|5901.47|5894.81|5894.81|0
1748517900000|2025-05-29 11:25:00|5894.48|5894.48|5894.84|5894.84|5895.44|5895.44|5892.3|5892.3|0
1748518200000|2025-05-29 11:30:00|5895.5|5895.5|5896.91|5896.91|5897.24|5897.24|5893.92|5893.92|0
1748518500000|2025-05-29 11:35:00|5897.24|5897.24|5897.99|5897.99|5898.5|5898.5|5897.24|5897.24|0
1748518800000|2025-05-29 11:40:00|5897.66|5897.66|5901.57|5901.57|5901.76|5901.76|5897.46|5897.46|0
1748519100000|2025-05-29 11:45:00|5901.24|5901.24|5900.3|5900.3|5901.46|5901.46|5899.25|5899.25|0
1748519400000|2025-05-29 11:50:00|5900.27|5900.27|5896.47|5896.47|5900.27|5900.27|5895.03|5895.03|0
1748519700000|2025-05-29 11:55:00|5896.61|5896.61|5894.29|5894.29|5896.75|5896.75|5893.97|5893.97|0
1748520000000|2025-05-29 12:00:00|5893.5|5893.5|5896.12|5896.12|5896.12|5896.12|5891.32|5891.32|0
1748520300000|2025-05-29 12:05:00|5895.35|5895.35|5902.71|5902.71|5905.76|5905.76|5891.51|5891.51|0
1748520600000|2025-05-29 12:10:00|5903.04|5903.04|5902.35|5902.35|5904.1|5904.1|5900.01|5900.01|0
1748520900000|2025-05-29 12:15:00|5902.62|5902.62|5900.22|5900.22|5903.28|5903.28|5900|5900|0
1748521200000|2025-05-29 12:20:00|5900.09|5900.09|5898.53|5898.53|5901.93|5901.93|5896.57|5896.57|0
1748521500000|2025-05-29 12:25:00|5898.71|5898.71|5901.23|5901.23|5901.41|5901.41|5898.22|5898.22|0
1748521800000|2025-05-29 12:30:00|5901.36|5901.36|5902.59|5902.59|5905.84|5905.84|5901.36|5901.36|0
1748522100000|2025-05-29 12:35:00|5902.26|5902.26|5893.74|5893.74|5902.26|5902.26|5893.47|5893.47|0
1748522400000|2025-05-29 12:40:00|5893.34|5893.34|5893.12|5893.12|5893.34|5893.34|5890.79|5890.79|0
1748522700000|2025-05-29 12:45:00|5892.85|5892.85|5896.09|5896.09|5897.86|5897.86|5892.85|5892.85|0
1748523000000|2025-05-29 12:50:00|5896.45|5896.45|5901.9|5901.9|5902.88|5902.88|5896.35|5896.35|0
1748523300000|2025-05-29 12:55:00|5902.22|5902.22|5902.58|5902.58|5903.04|5903.04|5900.17|5900.17|0
1748523600000|2025-05-29 13:00:00|5902.45|5902.45|5902.44|5902.44|5907.14|5907.14|5900.55|5900.55|0
1748523900000|2025-05-29 13:05:00|5901.99|5901.99|5906.92|5906.92|5908.31|5908.31|5901.81|5901.81|0
1748524200000|2025-05-29 13:10:00|5906.78|5906.78|5903.73|5903.73|5906.95|5906.95|5899.5|5899.5|0
1748524500000|2025-05-29 13:15:00|5903.4|5903.4|5902.19|5902.19|5906.58|5906.58|5902.19|5902.19|0
1748524800000|2025-05-29 13:20:00|5902.65|5902.65|5901.55|5901.55|5904.24|5904.24|5901.55|5901.55|0
1748525100000|2025-05-29 13:25:00|5901.88|5901.88|5900.48|5900.48|5901.88|5901.88|5899.24|5899.24|0
1748525400000|2025-05-29 13:30:00|5900.35|5900.35|5876.48|5876.48|5903.87|5903.87|5876.3|5876.3|0
1748525700000|2025-05-29 13:35:00|5876.22|5876.22|5869.75|5869.75|5876.38|5876.38|5866.01|5866.01|0
1748526000000|2025-05-29 13:40:00|5869.3|5869.3|5870.26|5870.26|5876.22|5876.22|5868.74|5868.74|0
1748526300000|2025-05-29 13:45:00|5870.07|5870.07|5871.95|5871.95|5875.46|5875.46|5867.08|5867.08|0
1748526600000|2025-05-29 13:50:00|5871.77|5871.77|5879.6|5879.6|5881.02|5881.02|5868.01|5868.01|0
1748526900000|2025-05-29 13:55:00|5880.25|5880.25|5875.04|5875.04|5882.48|5882.48|5871.7|5871.7|0
1748527200000|2025-05-29 14:00:00|5875.36|5875.36|5883.71|5883.71|5884.55|5884.55|5874.81|5874.81|0
1748527500000|2025-05-29 14:05:00|5882.92|5882.92|5874.6|5874.6|5882.92|5882.92|5872.93|5872.93|0
1748527800000|2025-05-29 14:10:00|5874.73|5874.73|5875.98|5875.98|5877.22|5877.22|5874.23|5874.23|0
1748528100000|2025-05-29 14:15:00|5876.3|5876.3|5870.17|5870.17|5880.32|5880.32|5869.07|5869.07|0
1748528400000|2025-05-29 14:20:00|5869.86|5869.86|5878.36|5878.36|5878.36|5878.36|5868.72|5868.72|0
1748528700000|2025-05-29 14:25:00|5878.14|5878.14|5880.05|5880.05|5880.98|5880.98|5877.5|5877.5|0
1748529000000|2025-05-29 14:30:00|5880.06|5880.06|5871.69|5871.69|5880.65|5880.65|5870.72|5870.72|0
1748529300000|2025-05-29 14:35:00|5871.47|5871.47|5870.67|5870.67|5874.46|5874.46|5870.22|5870.22|0
1748529600000|2025-05-29 14:40:00|5870.44|5870.44|5870.47|5870.47|5870.51|5870.51|5866.11|5866.11|0
1748529900000|2025-05-29 14:45:00|5870.33|5870.33|5875.9|5875.9|5875.9|5875.9|5869.15|5869.15|0
1748530200000|2025-05-29 14:50:00|5875.77|5875.77|5873.92|5873.92|5876.1|5876.1|5870.45|5870.45|0
1748530500000|2025-05-29 14:55:00|5874.14|5874.14|5877.28|5877.28|5877.65|5877.65|5874.14|5874.14|0
1748530800000|2025-05-29 15:00:00|5877.22|5877.22|5878.95|5878.95|5880.55|5880.55|5876.03|5876.03|0
1748531100000|2025-05-29 15:05:00|5879.21|5879.21|5879.47|5879.47|5880.99|5880.99|5879.21|5879.21|0
1748531400000|2025-05-29 15:10:00|5879.8|5879.8|5878.4|5878.4|5884.98|5884.98|5878.4|5878.4|0
1748531700000|2025-05-29 15:15:00|5878.62|5878.62|5876.81|5876.81|5881.22|5881.22|5876.81|5876.81|0
1748532000000|2025-05-29 15:20:00|5876.67|5876.67|5879.93|5879.93|5880.66|5880.66|5876.54|5876.54|0
1748532300000|2025-05-29 15:25:00|5879.6|5879.6|5883.55|5883.55|5885.62|5885.62|5878.45|5878.45|0
1748589300000|2025-05-30 07:15:00|5895.12|5895.12|5894.55|5894.55|5898.4|5898.4|5892.39|5892.39|0
1748589600000|2025-05-30 07:20:00|5893.79|5893.79|5886.35|5886.35|5893.79|5893.79|5886.02|5886.02|0
1748589900000|2025-05-30 07:25:00|5885.41|5885.41|5887.25|5887.25|5889.54|5889.54|5885.41|5885.41|0
1748590200000|2025-05-30 07:30:00|5887.57|5887.57|5884.82|5884.82|5889.27|5889.27|5881.53|5881.53|0
1748590500000|2025-05-30 07:35:00|5885.42|5885.42|5887.85|5887.85|5891.67|5891.67|5885.37|5885.37|0
1748590800000|2025-05-30 07:40:00|5888.31|5888.31|5881.86|5881.86|5889.02|5889.02|5881.86|5881.86|0
1748591100000|2025-05-30 07:45:00|5881.59|5881.59|5883.71|5883.71|5884.17|5884.17|5880.83|5880.83|0
1748591400000|2025-05-30 07:50:00|5883.39|5883.39|5885.53|5885.53|5886.04|5886.04|5881.34|5881.34|0
1748591700000|2025-05-30 07:55:00|5885.93|5885.93|5886.44|5886.44|5888.78|5888.78|5885.93|5885.93|0
1748592000000|2025-05-30 08:00:00|5887.23|5887.23|5893.3|5893.3|5897.06|5897.06|5887.23|5887.23|0
1748592300000|2025-05-30 08:05:00|5893.03|5893.03|5896.96|5896.96|5897.77|5897.77|5891.61|5891.61|0
1748592600000|2025-05-30 08:10:00|5896.63|5896.63|5899.54|5899.54|5901.17|5901.17|5896.16|5896.16|0
1748592900000|2025-05-30 08:15:00|5899.72|5899.72|5893.23|5893.23|5900|5900|5893.23|5893.23|0
1748593200000|2025-05-30 08:20:00|5893.56|5893.56|5890.96|5890.96|5894.41|5894.41|5889.85|5889.85|0
1748593500000|2025-05-30 08:25:00|5890.83|5890.83|5895.99|5895.99|5896.32|5896.32|5890.83|5890.83|0
1748593800000|2025-05-30 08:30:00|5895.66|5895.66|5892.31|5892.31|5896.55|5896.55|5891.85|5891.85|0
1748594100000|2025-05-30 08:35:00|5892.58|5892.58|5889.74|5889.74|5893.13|5893.13|5886.79|5886.79|0
1748594400000|2025-05-30 08:40:00|5889.34|5889.34|5889.97|5889.97|5890.72|5890.72|5888.99|5888.99|0
1748594700000|2025-05-30 08:45:00|5890.11|5890.11|5898.2|5898.2|5898.58|5898.58|5890.11|5890.11|0
1748595000000|2025-05-30 08:50:00|5898.07|5898.07|5898.45|5898.45|5899.08|5899.08|5895.8|5895.8|0
1748595300000|2025-05-30 08:55:00|5899.44|5899.44|5904.75|5904.75|5905.77|5905.77|5899.44|5899.44|0
1748595600000|2025-05-30 09:00:00|5904.89|5904.89|5912.62|5912.62|5912.62|5912.62|5904.89|5904.89|0
1748595900000|2025-05-30 09:05:00|5912.3|5912.3|5912.83|5912.83|5914.32|5914.32|5912.3|5912.3|0
1748596200000|2025-05-30 09:10:00|5913.16|5913.16|5914.4|5914.4|5916.17|5916.17|5913.16|5913.16|0
1748596500000|2025-05-30 09:15:00|5914.73|5914.73|5917.91|5917.91|5918.02|5918.02|5911.96|5911.96|0
1748596800000|2025-05-30 09:20:00|5917.95|5917.95|5914.38|5914.38|5917.95|5917.95|5914.02|5914.02|0
1748597100000|2025-05-30 09:25:00|5914.97|5914.97|5920.36|5920.36|5920.36|5920.36|5914.83|5914.83|0
1748597400000|2025-05-30 09:30:00|5920.69|5920.69|5922.13|5922.13|5922.26|5922.26|5918.16|5918.16|0
1748597700000|2025-05-30 09:35:00|5921.99|5921.99|5921.12|5921.12|5922.23|5922.23|5919.11|5919.11|0
1748598000000|2025-05-30 09:40:00|5920.98|5920.98|5919.56|5919.56|5921.14|5921.14|5917.8|5917.8|0
1748598300000|2025-05-30 09:45:00|5919.83|5919.83|5916|5916|5919.83|5919.83|5915.68|5915.68|0
1748598600000|2025-05-30 09:50:00|5915.33|5915.33|5914.18|5914.18|5915.41|5915.41|5911.22|5911.22|0
1748598900000|2025-05-30 09:55:00|5914.51|5914.51|5916.8|5916.8|5917.12|5917.12|5914|5914|0
1748599200000|2025-05-30 10:00:00|5916.76|5916.76|5920.29|5920.29|5920.29|5920.29|5911.7|5911.7|0
1748599500000|2025-05-30 10:05:00|5920.81|5920.81|5918.97|5918.97|5920.9|5920.9|5918.97|5918.97|0
1748599800000|2025-05-30 10:10:00|5918.79|5918.79|5914.3|5914.3|5918.79|5918.79|5913.12|5913.12|0
1748600100000|2025-05-30 10:15:00|5914.17|5914.17|5915.04|5915.04|5915.04|5915.04|5912.05|5912.05|0
1748600400000|2025-05-30 10:20:00|5914.98|5914.98|5913.92|5913.92|5916.99|5916.99|5913.59|5913.59|0
1748600700000|2025-05-30 10:25:00|5913.89|5913.89|5913.07|5913.07|5913.89|5913.89|5912.46|5912.46|0
1748601000000|2025-05-30 10:30:00|5912.74|5912.74|5910.75|5910.75|5914.69|5914.69|5910.17|5910.17|0
1748601300000|2025-05-30 10:35:00|5910.62|5910.62|5909.17|5909.17|5912.31|5912.31|5908.71|5908.71|0
1748601600000|2025-05-30 10:40:00|5909.04|5909.04|5910.15|5910.15|5910.8|5910.8|5907.53|5907.53|0
1748601900000|2025-05-30 10:45:00|5910.14|5910.14|5908.13|5908.13|5910.14|5910.14|5907.53|5907.53|0
1748602200000|2025-05-30 10:50:00|5908.26|5908.26|5904.03|5904.03|5908.26|5908.26|5903.76|5903.76|0
1748602500000|2025-05-30 10:55:00|5904.36|5904.36|5904.3|5904.3|5904.54|5904.54|5901.03|5901.03|0
1748602800000|2025-05-30 11:00:00|5904.74|5904.74|5901.03|5901.03|5904.85|5904.85|5900.7|5900.7|0
1748603100000|2025-05-30 11:05:00|5901.69|5901.69|5902.51|5902.51|5902.74|5902.74|5901.36|5901.36|0
1748603400000|2025-05-30 11:10:00|5902.78|5902.78|5903.79|5903.79|5903.89|5903.89|5902.65|5902.65|0
1748603700000|2025-05-30 11:15:00|5904.12|5904.12|5906.68|5906.68|5908.72|5908.72|5904.12|5904.12|0
1748604000000|2025-05-30 11:20:00|5906.55|5906.55|5904.62|5904.62|5906.55|5906.55|5904.48|5904.48|0
1748604300000|2025-05-30 11:25:00|5904.44|5904.44|5901.45|5901.45|5904.44|5904.44|5901.44|5901.44|0
1748604600000|2025-05-30 11:30:00|5901.78|5901.78|5899.24|5899.24|5903.75|5903.75|5898.73|5898.73|0
1748604900000|2025-05-30 11:35:00|5899.02|5899.02|5898|5898|5899.05|5899.05|5897.37|5897.37|0
1748605200000|2025-05-30 11:40:00|5897.81|5897.81|5891.04|5891.04|5897.81|5897.81|5890.98|5890.98|0
1748605500000|2025-05-30 11:45:00|5890.82|5890.82|5894.78|5894.78|5894.78|5894.78|5890.82|5890.82|0
1748605800000|2025-05-30 11:50:00|5895.17|5895.17|5894.13|5894.13|5895.79|5895.79|5892.76|5892.76|0
1748606100000|2025-05-30 11:55:00|5894.46|5894.46|5889.25|5889.25|5894.46|5894.46|5889.25|5889.25|0
1748606400000|2025-05-30 12:00:00|5889.57|5889.57|5893.73|5893.73|5894.25|5894.25|5889.57|5889.57|0
1748606700000|2025-05-30 12:05:00|5893.4|5893.4|5879.35|5879.35|5894.54|5894.54|5871.02|5871.02|0
1748607000000|2025-05-30 12:10:00|5879.75|5879.75|5864.58|5864.58|5881.06|5881.06|5852.14|5852.14|0
1748607300000|2025-05-30 12:15:00|5864.4|5864.4|5871.04|5871.04|5871.99|5871.99|5858.42|5858.42|0
1748607600000|2025-05-30 12:20:00|5870.06|5870.06|5868.25|5868.25|5877.67|5877.67|5868.25|5868.25|0
1748607900000|2025-05-30 12:25:00|5868.9|5868.9|5871.05|5871.05|5873.56|5873.56|5868.49|5868.49|0
1748608200000|2025-05-30 12:30:00|5871.7|5871.7|5884.94|5884.94|5884.94|5884.94|5871.7|5871.7|0
1748608500000|2025-05-30 12:35:00|5884.61|5884.61|5883.55|5883.55|5887.04|5887.04|5883.08|5883.08|0
1748608800000|2025-05-30 12:40:00|5883.73|5883.73|5886.94|5886.94|5889.04|5889.04|5883.73|5883.73|0
1748609100000|2025-05-30 12:45:00|5886.29|5886.29|5889.98|5889.98|5891.2|5891.2|5885.78|5885.78|0
1748609400000|2025-05-30 12:50:00|5888.47|5888.47|5886.24|5886.24|5888.87|5888.87|5885.76|5885.76|0
1748609700000|2025-05-30 12:55:00|5886.42|5886.42|5888.21|5888.21|5888.21|5888.21|5885.26|5885.26|0
1748610000000|2025-05-30 13:00:00|5888.54|5888.54|5887.93|5887.93|5889.05|5889.05|5883.81|5883.81|0
1748610300000|2025-05-30 13:05:00|5888.06|5888.06|5889.77|5889.77|5889.77|5889.77|5886.02|5886.02|0
1748610600000|2025-05-30 13:10:00|5890.1|5890.1|5893.25|5893.25|5893.78|5893.78|5890.1|5890.1|0
1748610900000|2025-05-30 13:15:00|5893.57|5893.57|5900.14|5900.14|5900.14|5900.14|5893.57|5893.57|0
1748611200000|2025-05-30 13:20:00|5900.37|5900.37|5897.03|5897.03|5900.37|5900.37|5896.66|5896.66|0
1748611500000|2025-05-30 13:25:00|5897.16|5897.16|5901.03|5901.03|5901.43|5901.43|5896.81|5896.81|0
1748611800000|2025-05-30 13:30:00|5900.76|5900.76|5895.79|5895.79|5901.28|5901.28|5892.51|5892.51|0
1748612100000|2025-05-30 13:35:00|5896.19|5896.19|5886.33|5886.33|5896.19|5896.19|5886.01|5886.01|0
1748612400000|2025-05-30 13:40:00|5886.66|5886.66|5888.53|5888.53|5888.53|5888.53|5886.66|5886.66|0
1748612700000|2025-05-30 13:45:00|5889.19|5889.19|5887.62|5887.62|5894.75|5894.75|5887.62|5887.62|0
1748613000000|2025-05-30 13:50:00|5887.35|5887.35|5894.69|5894.69|5894.75|5894.75|5885.48|5885.48|0
1748613300000|2025-05-30 13:55:00|5894.46|5894.46|5892.19|5892.19|5896.81|5896.81|5892.19|5892.19|0
1748613600000|2025-05-30 14:00:00|5892.22|5892.22|5900.31|5900.31|5901.16|5901.16|5892.22|5892.22|0
1748613900000|2025-05-30 14:05:00|5900.44|5900.44|5904.33|5904.33|5905.59|5905.59|5900.44|5900.44|0
1748614200000|2025-05-30 14:10:00|5904.2|5904.2|5908|5908|5908|5908|5902.32|5902.32|0
1748614500000|2025-05-30 14:15:00|5907.54|5907.54|5908.86|5908.86|5911.62|5911.62|5904.99|5904.99|0
1748614800000|2025-05-30 14:20:00|5909.22|5909.22|5908.89|5908.89|5909.22|5909.22|5906.4|5906.4|0
1748615100000|2025-05-30 14:25:00|5908.76|5908.76|5908.42|5908.42|5910.97|5910.97|5905.83|5905.83|0
1748615400000|2025-05-30 14:30:00|5908.19|5908.19|5912.14|5912.14|5912.2|5912.2|5907.96|5907.96|0
1748615700000|2025-05-30 14:35:00|5911.87|5911.87|5913.03|5913.03|5915.46|5915.46|5911.09|5911.09|0
1748616000000|2025-05-30 14:40:00|5913.4|5913.4|5907.66|5907.66|5914.12|5914.12|5907.66|5907.66|0
1748616300000|2025-05-30 14:45:00|5907.33|5907.33|5903.06|5903.06|5907.33|5907.33|5901.28|5901.28|0
1748616600000|2025-05-30 14:50:00|5903.12|5903.12|5890.96|5890.96|5903.25|5903.25|5890.83|5890.83|0
1748616900000|2025-05-30 14:55:00|5891.24|5891.24|5892.62|5892.62|5894.51|5894.51|5889.39|5889.39|0
1748617200000|2025-05-30 15:00:00|5892.48|5892.48|5898|5898|5898|5898|5892.08|5892.08|0
1748617500000|2025-05-30 15:05:00|5898.33|5898.33|5898.66|5898.66|5901.14|5901.14|5898.09|5898.09|0
1748617800000|2025-05-30 15:10:00|5898.98|5898.98|5899.23|5899.23|5901.59|5901.59|5897.3|5897.3|0
1748618100000|2025-05-30 15:15:00|5898.97|5898.97|5884.25|5884.25|5898.97|5898.97|5884.02|5884.02|0
1748618400000|2025-05-30 15:20:00|5884.57|5884.57|5885.94|5885.94|5886.27|5886.27|5883.89|5883.89|0
1748618700000|2025-05-30 15:25:00|5886.27|5886.27|5879.57|5879.57|5889.07|5889.07|5879.57|5879.57|0
1748848500000|2025-06-02 07:15:00|5872.14|5872.14|5878.91|5878.91|5882.27|5882.27|5867.56|5867.56|0
1748848800000|2025-06-02 07:20:00|5879.56|5879.56|5879.16|5879.16|5887.37|5887.37|5878.06|5878.06|0
1748849100000|2025-06-02 07:25:00|5879.43|5879.43|5856.08|5856.08|5879.65|5879.65|5847.23|5847.23|0
1748849400000|2025-06-02 07:30:00|5856.41|5856.41|5872.1|5872.1|5872.77|5872.77|5855.82|5855.82|0
1748849700000|2025-06-02 07:35:00|5871.71|5871.71|5868.01|5868.01|5871.71|5871.71|5862.24|5862.24|0
1748850000000|2025-06-02 07:40:00|5868.83|5868.83|5857.51|5857.51|5869.1|5869.1|5855.47|5855.47|0
1748850300000|2025-06-02 07:45:00|5857.28|5857.28|5858.68|5858.68|5859.24|5859.24|5853.34|5853.34|0
1748850600000|2025-06-02 07:50:00|5858.66|5858.66|5854.97|5854.97|5860.63|5860.63|5852.87|5852.87|0
1748850900000|2025-06-02 07:55:00|5854.65|5854.65|5859.11|5859.11|5859.11|5859.11|5852.71|5852.71|0
1748851200000|2025-06-02 08:00:00|5859.94|5859.94|5872.51|5872.51|5872.51|5872.51|5859.16|5859.16|0
1748851500000|2025-06-02 08:05:00|5872.84|5872.84|5873.75|5873.75|5874.41|5874.41|5872.11|5872.11|0
1748851800000|2025-06-02 08:10:00|5874.4|5874.4|5877.95|5877.95|5877.95|5877.95|5867.9|5867.9|0
1748852100000|2025-06-02 08:15:00|5878.93|5878.93|5885.16|5885.16|5891.06|5891.06|5878.87|5878.87|0
1748852400000|2025-06-02 08:20:00|5884.94|5884.94|5893.34|5893.34|5893.57|5893.57|5884.3|5884.3|0
1748852700000|2025-06-02 08:25:00|5893.16|5893.16|5894.16|5894.16|5896.98|5896.98|5892.37|5892.37|0
1748853000000|2025-06-02 08:30:00|5894.34|5894.34|5892.16|5892.16|5895.61|5895.61|5891.15|5891.15|0
1748853300000|2025-06-02 08:35:00|5891.58|5891.58|5895.56|5895.56|5897.94|5897.94|5890.98|5890.98|0
1748853600000|2025-06-02 08:40:00|5895.23|5895.23|5895.61|5895.61|5900.32|5900.32|5892.22|5892.22|0
1748853900000|2025-06-02 08:45:00|5894.94|5894.94|5889.93|5889.93|5898.43|5898.43|5889.6|5889.6|0
1748854200000|2025-06-02 08:50:00|5889.88|5889.88|5885.6|5885.6|5889.88|5889.88|5882.99|5882.99|0
1748854500000|2025-06-02 08:55:00|5885.38|5885.38|5887.38|5887.38|5890.63|5890.63|5885.38|5885.38|0
1748854800000|2025-06-02 09:00:00|5886.73|5886.73|5882.64|5882.64|5886.73|5886.73|5879.57|5879.57|0
1748855100000|2025-06-02 09:05:00|5882.87|5882.87|5878.8|5878.8|5885.53|5885.53|5878.8|5878.8|0
1748855400000|2025-06-02 09:10:00|5877.16|5877.16|5875.62|5875.62|5877.16|5877.16|5870.66|5870.66|0
1748855700000|2025-06-02 09:15:00|5875.34|5875.34|5875.01|5875.01|5877.6|5877.6|5872.81|5872.81|0
1748856000000|2025-06-02 09:20:00|5875.56|5875.56|5877.76|5877.76|5880.37|5880.37|5875.56|5875.56|0
1748856300000|2025-06-02 09:25:00|5878.09|5878.09|5875.69|5875.69|5878.09|5878.09|5872.67|5872.67|0
1748856600000|2025-06-02 09:30:00|5875.82|5875.82|5876.71|5876.71|5879.63|5879.63|5875.69|5875.69|0
1748856900000|2025-06-02 09:35:00|5876.58|5876.58|5876.01|5876.01|5880.1|5880.1|5876.01|5876.01|0
1748857200000|2025-06-02 09:40:00|5875.79|5875.79|5870.21|5870.21|5876.67|5876.67|5868.96|5868.96|0
1748857500000|2025-06-02 09:45:00|5870.03|5870.03|5865.79|5865.79|5870.03|5870.03|5862.77|5862.77|0
1748857800000|2025-06-02 09:50:00|5866.34|5866.34|5869.3|5869.3|5869.3|5869.3|5865.39|5865.39|0
1748858100000|2025-06-02 09:55:00|5870.29|5870.29|5869.72|5869.72|5870.29|5870.29|5867.44|5867.44|0
1748858400000|2025-06-02 10:00:00|5869.86|5869.86|5866.32|5866.32|5871.02|5871.02|5865.36|5865.36|0
1748858700000|2025-06-02 10:05:00|5867.09|5867.09|5873.93|5873.93|5873.93|5873.93|5866.77|5866.77|0
1748859000000|2025-06-02 10:10:00|5874.59|5874.59|5882.12|5882.12|5883.55|5883.55|5874.59|5874.59|0
1748859300000|2025-06-02 10:15:00|5881.66|5881.66|5879.13|5879.13|5882.38|5882.38|5878.15|5878.15|0
1748859600000|2025-06-02 10:20:00|5878.8|5878.8|5875.14|5875.14|5878.81|5878.81|5870.38|5870.38|0
1748859900000|2025-06-02 10:25:00|5876.45|5876.45|5880.01|5880.01|5880.01|5880.01|5875.65|5875.65|0
1748860200000|2025-06-02 10:30:00|5879.69|5879.69|5879.35|5879.35|5880.74|5880.74|5878.75|5878.75|0
1748860500000|2025-06-02 10:35:00|5879.03|5879.03|5881.66|5881.66|5881.93|5881.93|5876.07|5876.07|0
1748860800000|2025-06-02 10:40:00|5881.69|5881.69|5887.08|5887.08|5888.05|5888.05|5881.69|5881.69|0
1748861100000|2025-06-02 10:45:00|5886.49|5886.49|5885.59|5885.59|5886.77|5886.77|5884.28|5884.28|0
1748861400000|2025-06-02 10:50:00|5885.86|5885.86|5886.84|5886.84|5888.7|5888.7|5884.11|5884.11|0
1748861700000|2025-06-02 10:55:00|5886.71|5886.71|5884.64|5884.64|5886.71|5886.71|5883.29|5883.29|0
1748862000000|2025-06-02 11:00:00|5885.28|5885.28|5882.26|5882.26|5885.28|5885.28|5881.72|5881.72|0
1748862300000|2025-06-02 11:05:00|5882.58|5882.58|5881.17|5881.17|5883.57|5883.57|5880.84|5880.84|0
1748862600000|2025-06-02 11:10:00|5881.08|5881.08|5875.44|5875.44|5881.08|5881.08|5873.87|5873.87|0
1748862900000|2025-06-02 11:15:00|5875.16|5875.16|5876.64|5876.64|5879.05|5879.05|5874.9|5874.9|0
1748863200000|2025-06-02 11:20:00|5876.19|5876.19|5875.86|5875.86|5876.37|5876.37|5872.89|5872.89|0
1748863500000|2025-06-02 11:25:00|5876.05|5876.05|5872.52|5872.52|5877.67|5877.67|5872.52|5872.52|0
1748863800000|2025-06-02 11:30:00|5872.85|5872.85|5880.64|5880.64|5881.53|5881.53|5871.03|5871.03|0
1748864100000|2025-06-02 11:35:00|5880.9|5880.9|5878.15|5878.15|5883.5|5883.5|5877.46|5877.46|0
1748864400000|2025-06-02 11:40:00|5879.03|5879.03|5872.2|5872.2|5879.58|5879.58|5871.92|5871.92|0
1748864700000|2025-06-02 11:45:00|5872.52|5872.52|5875.51|5875.51|5875.61|5875.61|5872.52|5872.52|0
1748865000000|2025-06-02 11:50:00|5875.69|5875.69|5877.55|5877.55|5877.59|5877.59|5874.97|5874.97|0
1748865300000|2025-06-02 11:55:00|5877.68|5877.68|5873.92|5873.92|5878.05|5878.05|5873.92|5873.92|0
1748865600000|2025-06-02 12:00:00|5873.59|5873.59|5877.11|5877.11|5877.9|5877.9|5872.87|5872.87|0
1748865900000|2025-06-02 12:05:00|5876.46|5876.46|5878.66|5878.66|5878.66|5878.66|5874.22|5874.22|0
1748866200000|2025-06-02 12:10:00|5878.33|5878.33|5881.36|5881.36|5884.25|5884.25|5878.06|5878.06|0
1748866500000|2025-06-02 12:15:00|5881.41|5881.41|5876.33|5876.33|5881.41|5881.41|5876.33|5876.33|0
1748866800000|2025-06-02 12:20:00|5876.66|5876.66|5873.35|5873.35|5878.1|5878.1|5873.35|5873.35|0
1748867100000|2025-06-02 12:25:00|5873.03|5873.03|5875.78|5875.78|5876.89|5876.89|5872.7|5872.7|0
1748867400000|2025-06-02 12:30:00|5875.46|5875.46|5874.12|5874.12|5876.56|5876.56|5873.79|5873.79|0
1748867700000|2025-06-02 12:35:00|5873.67|5873.67|5873.16|5873.16|5873.67|5873.67|5870.35|5870.35|0
1748868000000|2025-06-02 12:40:00|5873.42|5873.42|5877.63|5877.63|5877.99|5877.99|5872.82|5872.82|0
1748868300000|2025-06-02 12:45:00|5877.76|5877.76|5873.73|5873.73|5878.58|5878.58|5873.73|5873.73|0
1748868600000|2025-06-02 12:50:00|5874.06|5874.06|5878.27|5878.27|5879.96|5879.96|5872.54|5872.54|0
1748868900000|2025-06-02 12:55:00|5878.86|5878.86|5879.43|5879.43|5880.77|5880.77|5876.56|5876.56|0
1748869200000|2025-06-02 13:00:00|5878.74|5878.74|5882|5882|5883.45|5883.45|5878.74|5878.74|0
1748869500000|2025-06-02 13:05:00|5881.67|5881.67|5886.05|5886.05|5886.76|5886.76|5881.67|5881.67|0
1748869800000|2025-06-02 13:10:00|5885.78|5885.78|5892.45|5892.45|5892.78|5892.78|5885.78|5885.78|0
1748870100000|2025-06-02 13:15:00|5892.09|5892.09|5888.85|5888.85|5893.51|5893.51|5888.58|5888.58|0
1748870400000|2025-06-02 13:20:00|5889.18|5889.18|5890.65|5890.65|5891.98|5891.98|5888.53|5888.53|0
1748870700000|2025-06-02 13:25:00|5890.16|5890.16|5883.73|5883.73|5890.16|5890.16|5883.07|5883.07|0
1748871000000|2025-06-02 13:30:00|5884|5884|5883.04|5883.04|5890.29|5890.29|5877.53|5877.53|0
1748871300000|2025-06-02 13:35:00|5882.91|5882.91|5874.38|5874.38|5882.91|5882.91|5871.48|5871.48|0
1748871600000|2025-06-02 13:40:00|5874.15|5874.15|5863.16|5863.16|5874.29|5874.29|5861.89|5861.89|0
1748871900000|2025-06-02 13:45:00|5863.95|5863.95|5857.4|5857.4|5863.95|5863.95|5856.7|5856.7|0
1748872200000|2025-06-02 13:50:00|5857.13|5857.13|5852.25|5852.25|5857.13|5857.13|5848.96|5848.96|0
1748872500000|2025-06-02 13:55:00|5852.43|5852.43|5861.64|5861.64|5865.95|5865.95|5852.43|5852.43|0
1748872800000|2025-06-02 14:00:00|5860.65|5860.65|5857.41|5857.41|5860.65|5860.65|5851.77|5851.77|0
1748873100000|2025-06-02 14:05:00|5857.81|5857.81|5865.82|5865.82|5865.82|5865.82|5854.98|5854.98|0
1748873400000|2025-06-02 14:10:00|5865.56|5865.56|5870.24|5870.24|5873.44|5873.44|5864.51|5864.51|0
1748873700000|2025-06-02 14:15:00|5870.57|5870.57|5867.68|5867.68|5870.89|5870.89|5867.35|5867.35|0
1748874000000|2025-06-02 14:20:00|5867.35|5867.35|5873.25|5873.25|5877.65|5877.65|5866.8|5866.8|0
1748874300000|2025-06-02 14:25:00|5872.92|5872.92|5877.24|5877.24|5879.42|5879.42|5872.92|5872.92|0
1748874600000|2025-06-02 14:30:00|5876.97|5876.97|5877.11|5877.11|5877.11|5877.11|5871.84|5871.84|0
1748874900000|2025-06-02 14:35:00|5877.3|5877.3|5874.03|5874.03|5882.78|5882.78|5874.03|5874.03|0
1748875200000|2025-06-02 14:40:00|5873.89|5873.89|5877.05|5877.05|5880.63|5880.63|5873.67|5873.67|0
1748875500000|2025-06-02 14:45:00|5877.27|5877.27|5883.69|5883.69|5884.08|5884.08|5877.27|5877.27|0
1748875800000|2025-06-02 14:50:00|5883.36|5883.36|5885.91|5885.91|5886.24|5886.24|5882.5|5882.5|0
1748876100000|2025-06-02 14:55:00|5885.92|5885.92|5889.64|5889.64|5890.24|5890.24|5883.76|5883.76|0
1748876400000|2025-06-02 15:00:00|5889.37|5889.37|5896.32|5896.32|5897.77|5897.77|5889.37|5889.37|0
1748876700000|2025-06-02 15:05:00|5895.99|5895.99|5903.17|5903.17|5903.17|5903.17|5895.99|5895.99|0
1748877000000|2025-06-02 15:10:00|5903.4|5903.4|5906.54|5906.54|5910.71|5910.71|5903.4|5903.4|0
1748877300000|2025-06-02 15:15:00|5906.87|5906.87|5907.61|5907.61|5908.1|5908.1|5903.92|5903.92|0
1748877600000|2025-06-02 15:20:00|5907.94|5907.94|5907.92|5907.92|5910.12|5910.12|5907.4|5907.4|0
1748877900000|2025-06-02 15:25:00|5907.59|5907.59|5902.46|5902.46|5909.14|5909.14|5901.81|5901.81|0
1748934900000|2025-06-03 07:15:00|5890.97|5890.97|5877.45|5877.45|5891.89|5891.89|5876.14|5876.14|0
1748935200000|2025-06-03 07:20:00|5877.72|5877.72|5863.22|5863.22|5882.14|5882.14|5863.22|5863.22|0
1748935500000|2025-06-03 07:25:00|5863.09|5863.09|5852.07|5852.07|5863.41|5863.41|5842.68|5842.68|0
1748935800000|2025-06-03 07:30:00|5848.8|5848.8|5857.61|5857.61|5862.39|5862.39|5847.82|5847.82|0
1748936100000|2025-06-03 07:35:00|5857.21|5857.21|5855.63|5855.63|5857.21|5857.21|5850.94|5850.94|0
1748936400000|2025-06-03 07:40:00|5855.3|5855.3|5851.52|5851.52|5859.29|5859.29|5848.71|5848.71|0
1748936700000|2025-06-03 07:45:00|5851.19|5851.19|5853.57|5853.57|5859.25|5859.25|5851.19|5851.19|0
1748937000000|2025-06-03 07:50:00|5853.52|5853.52|5856.94|5856.94|5857.59|5857.59|5851.92|5851.92|0
1748937300000|2025-06-03 07:55:00|5856.8|5856.8|5845.07|5845.07|5856.8|5856.8|5841.63|5841.63|0
1748937600000|2025-06-03 08:00:00|5845.34|5845.34|5849.32|5849.32|5849.78|5849.78|5843.33|5843.33|0
1748937900000|2025-06-03 08:05:00|5849.78|5849.78|5851.15|5851.15|5854.9|5854.9|5847.79|5847.79|0
1748938200000|2025-06-03 08:10:00|5850.19|5850.19|5828.12|5828.12|5850.19|5850.19|5826.68|5826.68|0
1748938500000|2025-06-03 08:15:00|5828.1|5828.1|5816.96|5816.96|5830.4|5830.4|5814.56|5814.56|0
1748938800000|2025-06-03 08:20:00|5816.69|5816.69|5812.48|5812.48|5822.11|5822.11|5812.48|5812.48|0
1748939100000|2025-06-03 08:25:00|5812.16|5812.16|5803.39|5803.39|5812.95|5812.95|5803.39|5803.39|0
1748939400000|2025-06-03 08:30:00|5802.84|5802.84|5813.92|5813.92|5814.02|5814.02|5800.72|5800.72|0
1748939700000|2025-06-03 08:35:00|5814.25|5814.25|5822.3|5822.3|5824.57|5824.57|5814.25|5814.25|0
1748940000000|2025-06-03 08:40:00|5822.97|5822.97|5830.56|5830.56|5832.18|5832.18|5822.97|5822.97|0
1748940300000|2025-06-03 08:45:00|5830.33|5830.33|5831.98|5831.98|5831.98|5831.98|5825.17|5825.17|0
1748940600000|2025-06-03 08:50:00|5832.34|5832.34|5840.04|5840.04|5842.8|5842.8|5832.01|5832.01|0
1748940900000|2025-06-03 08:55:00|5840.17|5840.17|5841.75|5841.75|5844.13|5844.13|5837.77|5837.77|0
1748941200000|2025-06-03 09:00:00|5841.88|5841.88|5845.78|5845.78|5850.94|5850.94|5841.88|5841.88|0
1748941500000|2025-06-03 09:05:00|5846.11|5846.11|5841.38|5841.38|5847.14|5847.14|5840.87|5840.87|0
1748941800000|2025-06-03 09:10:00|5841.7|5841.7|5840.97|5840.97|5845.3|5845.3|5840.79|5840.79|0
1748942100000|2025-06-03 09:15:00|5841.3|5841.3|5840.67|5840.67|5841.99|5841.99|5836.28|5836.28|0
1748942400000|2025-06-03 09:20:00|5841|5841|5832.93|5832.93|5842.68|5842.68|5832.26|5832.26|0
1748942700000|2025-06-03 09:25:00|5833.39|5833.39|5822.97|5822.97|5835.38|5835.38|5822.97|5822.97|0
1748943000000|2025-06-03 09:30:00|5823.42|5823.42|5827.12|5827.12|5827.12|5827.12|5822.99|5822.99|0
1748943300000|2025-06-03 09:35:00|5827.35|5827.35|5837.45|5837.45|5837.59|5837.59|5827.35|5827.35|0
1748943600000|2025-06-03 09:40:00|5837.78|5837.78|5837.32|5837.32|5839.39|5839.39|5835.89|5835.89|0
1748943900000|2025-06-03 09:45:00|5837.55|5837.55|5838.16|5838.16|5839.06|5839.06|5833.71|5833.71|0
1748944200000|2025-06-03 09:50:00|5838.39|5838.39|5844.61|5844.61|5844.61|5844.61|5838.39|5838.39|0
1748944500000|2025-06-03 09:55:00|5843.88|5843.88|5842.86|5842.86|5844.2|5844.2|5840.18|5840.18|0
1748944800000|2025-06-03 10:00:00|5843.26|5843.26|5848.26|5848.26|5852.46|5852.46|5843.26|5843.26|0
1748945100000|2025-06-03 10:05:00|5848.59|5848.59|5849.15|5849.15|5850.59|5850.59|5848.14|5848.14|0
1748945400000|2025-06-03 10:10:00|5848.82|5848.82|5848.26|5848.26|5849.01|5849.01|5844.46|5844.46|0
1748945700000|2025-06-03 10:15:00|5849.24|5849.24|5851.41|5851.41|5851.87|5851.87|5848.43|5848.43|0
1748946000000|2025-06-03 10:20:00|5851.09|5851.09|5847.74|5847.74|5851.55|5851.55|5847.47|5847.47|0
1748946300000|2025-06-03 10:25:00|5847.52|5847.52|5853.76|5853.76|5853.76|5853.76|5847.24|5847.24|0
1748946600000|2025-06-03 10:30:00|5854.09|5854.09|5864.6|5864.6|5866.79|5866.79|5854.09|5854.09|0
1748946900000|2025-06-03 10:35:00|5865.29|5865.29|5866.15|5866.15|5866.15|5866.15|5862.46|5862.46|0
1748947200000|2025-06-03 10:40:00|5866.96|5866.96|5870.79|5870.79|5871.04|5871.04|5865.75|5865.75|0
1748947500000|2025-06-03 10:45:00|5870.57|5870.57|5875.39|5875.39|5875.39|5875.39|5870.46|5870.46|0
1748947800000|2025-06-03 10:50:00|5875.66|5875.66|5876.29|5876.29|5876.32|5876.32|5873.38|5873.38|0
1748948100000|2025-06-03 10:55:00|5876.74|5876.74|5876.34|5876.34|5881.72|5881.72|5876.34|5876.34|0
1748948400000|2025-06-03 11:00:00|5878.12|5878.12|5870.46|5870.46|5880.55|5880.55|5869.86|5869.86|0
1748948700000|2025-06-03 11:05:00|5870.33|5870.33|5870.83|5870.83|5870.83|5870.83|5869.08|5869.08|0
1748949000000|2025-06-03 11:10:00|5870.7|5870.7|5870.1|5870.1|5871.06|5871.06|5868.62|5868.62|0
1748949300000|2025-06-03 11:15:00|5869.65|5869.65|5866.43|5866.43|5869.65|5869.65|5864.91|5864.91|0
1748949600000|2025-06-03 11:20:00|5866.11|5866.11|5866.62|5866.62|5868.94|5868.94|5865.97|5865.97|0
1748949900000|2025-06-03 11:25:00|5866.8|5866.8|5867.39|5867.39|5867.85|5867.85|5865.81|5865.81|0
1748950200000|2025-06-03 11:30:00|5867.58|5867.58|5871.01|5871.01|5871.79|5871.79|5867|5867|0
1748950500000|2025-06-03 11:35:00|5871.24|5871.24|5877.14|5877.14|5877.14|5877.14|5870|5870|0
1748950800000|2025-06-03 11:40:00|5877.41|5877.41|5877.48|5877.48|5880.09|5880.09|5876.21|5876.21|0
1748951100000|2025-06-03 11:45:00|5877.16|5877.16|5878.8|5878.8|5878.98|5878.98|5876.29|5876.29|0
1748951400000|2025-06-03 11:50:00|5878.48|5878.48|5875.76|5875.76|5878.48|5878.48|5875.76|5875.76|0
1748951700000|2025-06-03 11:55:00|5875.32|5875.32|5874.22|5874.22|5876.77|5876.77|5873.63|5873.63|0
1748952000000|2025-06-03 12:00:00|5874.03|5874.03|5875.8|5875.8|5877.05|5877.05|5874.03|5874.03|0
1748952300000|2025-06-03 12:05:00|5876.13|5876.13|5871.8|5871.8|5876.13|5876.13|5871.7|5871.7|0
1748952600000|2025-06-03 12:10:00|5870.36|5870.36|5872.77|5872.77|5872.77|5872.77|5870.13|5870.13|0
1748952900000|2025-06-03 12:15:00|5872.99|5872.99|5872.25|5872.25|5874.35|5874.35|5872.25|5872.25|0
1748953200000|2025-06-03 12:20:00|5872.38|5872.38|5875.19|5875.19|5877.47|5877.47|5872.25|5872.25|0
1748953500000|2025-06-03 12:25:00|5874.86|5874.86|5875.73|5875.73|5876.06|5876.06|5871.9|5871.9|0
1748953800000|2025-06-03 12:30:00|5875.99|5875.99|5876.38|5876.38|5877.12|5877.12|5875.01|5875.01|0
1748954100000|2025-06-03 12:35:00|5876.83|5876.83|5879.42|5879.42|5879.69|5879.69|5875.95|5875.95|0
1748954400000|2025-06-03 12:40:00|5879.29|5879.29|5877.33|5877.33|5879.52|5879.52|5877.33|5877.33|0
1748954700000|2025-06-03 12:45:00|5877.56|5877.56|5873.84|5873.84|5879.06|5879.06|5873.49|5873.49|0
1748955000000|2025-06-03 12:50:00|5873.39|5873.39|5872|5872|5875.16|5875.16|5871.9|5871.9|0
1748955300000|2025-06-03 12:55:00|5872.51|5872.51|5873.08|5873.08|5876.3|5876.3|5872.1|5872.1|0
1748955600000|2025-06-03 13:00:00|5873.68|5873.68|5872.31|5872.31|5873.95|5873.95|5870.88|5870.88|0
1748955900000|2025-06-03 13:05:00|5872.57|5872.57|5873.99|5873.99|5875.93|5875.93|5871.65|5871.65|0
1748956200000|2025-06-03 13:10:00|5873.66|5873.66|5870.95|5870.95|5873.93|5873.93|5870.79|5870.79|0
1748956500000|2025-06-03 13:15:00|5871.18|5871.18|5862.72|5862.72|5871.18|5871.18|5862.72|5862.72|0
1748956800000|2025-06-03 13:20:00|5862.85|5862.85|5864.53|5864.53|5865.16|5865.16|5862.07|5862.07|0
1748957100000|2025-06-03 13:25:00|5863.8|5863.8|5863.74|5863.74|5867.53|5867.53|5863.03|5863.03|0
1748957400000|2025-06-03 13:30:00|5864.01|5864.01|5878.63|5878.63|5878.63|5878.63|5863.14|5863.14|0
1748957700000|2025-06-03 13:35:00|5878.89|5878.89|5873.23|5873.23|5879.48|5879.48|5873.23|5873.23|0
1748958000000|2025-06-03 13:40:00|5873.56|5873.56|5875.64|5875.64|5879.26|5879.26|5873.56|5873.56|0
1748958300000|2025-06-03 13:45:00|5875.31|5875.31|5857.62|5857.62|5875.31|5875.31|5857.62|5857.62|0
1748958600000|2025-06-03 13:50:00|5857.85|5857.85|5864.42|5864.42|5864.78|5864.78|5856.62|5856.62|0
1748958900000|2025-06-03 13:55:00|5865.07|5865.07|5861.82|5861.82|5865.63|5865.63|5856.57|5856.57|0
1748959200000|2025-06-03 14:00:00|5861.02|5861.02|5871.33|5871.33|5874.46|5874.46|5861.02|5861.02|0
1748959500000|2025-06-03 14:05:00|5872.12|5872.12|5877.5|5877.5|5877.62|5877.62|5869.5|5869.5|0
1748959800000|2025-06-03 14:10:00|5878.81|5878.81|5879.2|5879.2|5881.7|5881.7|5877.87|5877.87|0
1748960100000|2025-06-03 14:15:00|5879.15|5879.15|5881.56|5881.56|5881.96|5881.96|5877.32|5877.32|0
1748960400000|2025-06-03 14:20:00|5881.89|5881.89|5881.02|5881.02|5885.96|5885.96|5880.8|5880.8|0
1748960700000|2025-06-03 14:25:00|5881.29|5881.29|5886.89|5886.89|5888.97|5888.97|5878.32|5878.32|0
1748961000000|2025-06-03 14:30:00|5886.71|5886.71|5882.64|5882.64|5888.08|5888.08|5880.73|5880.73|0
1748961300000|2025-06-03 14:35:00|5882.42|5882.42|5882.56|5882.56|5884.01|5884.01|5880.14|5880.14|0
1748961600000|2025-06-03 14:40:00|5882.1|5882.1|5878.38|5878.38|5882.18|5882.18|5877.67|5877.67|0
1748961900000|2025-06-03 14:45:00|5878.19|5878.19|5879.63|5879.63|5879.63|5879.63|5872.58|5872.58|0
1748962200000|2025-06-03 14:50:00|5880.17|5880.17|5882.13|5882.13|5883.6|5883.6|5876.92|5876.92|0
1748962500000|2025-06-03 14:55:00|5882.4|5882.4|5880.93|5880.93|5882.86|5882.86|5878.73|5878.73|0
1748962800000|2025-06-03 15:00:00|5881.2|5881.2|5884.65|5884.65|5885.64|5885.64|5880.19|5880.19|0
1748963100000|2025-06-03 15:05:00|5883.92|5883.92|5885.62|5885.62|5886.73|5886.73|5883.92|5883.92|0
1748963400000|2025-06-03 15:10:00|5886.22|5886.22|5893.96|5893.96|5895.73|5895.73|5885.96|5885.96|0
1748963700000|2025-06-03 15:15:00|5894.28|5894.28|5898.82|5898.82|5898.82|5898.82|5892.25|5892.25|0
1748964000000|2025-06-03 15:20:00|5898.68|5898.68|5904.03|5904.03|5905.32|5905.32|5898.21|5898.21|0
1748964300000|2025-06-03 15:25:00|5904.08|5904.08|5903.52|5903.52|5904.35|5904.35|5901.7|5901.7|0
1749021300000|2025-06-04 07:15:00|5903.86|5903.86|5896.09|5896.09|5903.86|5903.86|5896.09|5896.09|0
1749021600000|2025-06-04 07:20:00|5895.64|5895.64|5902.88|5902.88|5903.92|5903.92|5894.66|5894.66|0
1749021900000|2025-06-04 07:25:00|5902.75|5902.75|5912.26|5912.26|5912.26|5912.26|5902.75|5902.75|0
1749022200000|2025-06-04 07:30:00|5912.44|5912.44|5910.28|5910.28|5914.77|5914.77|5909.38|5909.38|0
1749022500000|2025-06-04 07:35:00|5910.15|5910.15|5914.33|5914.33|5916.13|5916.13|5908.43|5908.43|0
1749022800000|2025-06-04 07:40:00|5914.55|5914.55|5917.07|5917.07|5918.05|5918.05|5914.19|5914.19|0
1749023100000|2025-06-04 07:45:00|5918.82|5918.82|5916.01|5916.01|5918.88|5918.88|5912.65|5912.65|0
1749023400000|2025-06-04 07:50:00|5915.83|5915.83|5918.1|5918.1|5921.99|5921.99|5915.83|5915.83|0
1749023700000|2025-06-04 07:55:00|5917.82|5917.82|5925.73|5925.73|5926.17|5926.17|5917.6|5917.6|0
1749024000000|2025-06-04 08:00:00|5925.68|5925.68|5927.49|5927.49|5928.51|5928.51|5923.8|5923.8|0
1749024300000|2025-06-04 08:05:00|5926.84|5926.84|5918.25|5918.25|5927.3|5927.3|5916.95|5916.95|0
1749024600000|2025-06-04 08:10:00|5918.91|5918.91|5925.52|5925.52|5925.79|5925.79|5914.11|5914.11|0
1749024900000|2025-06-04 08:15:00|5926.18|5926.18|5920.57|5920.57|5926.37|5926.37|5920.57|5920.57|0
1749025200000|2025-06-04 08:20:00|5920.89|5920.89|5922.11|5922.11|5922.11|5922.11|5916.07|5916.07|0
1749025500000|2025-06-04 08:25:00|5921.84|5921.84|5926.14|5926.14|5931.62|5931.62|5921.84|5921.84|0
1749025800000|2025-06-04 08:30:00|5925.87|5925.87|5916.8|5916.8|5925.87|5925.87|5913.09|5913.09|0
1749026100000|2025-06-04 08:35:00|5916.58|5916.58|5913.65|5913.65|5916.77|5916.77|5912.96|5912.96|0
1749026400000|2025-06-04 08:40:00|5913.7|5913.7|5913.07|5913.07|5915.53|5915.53|5909.8|5909.8|0
1749026700000|2025-06-04 08:45:00|5913.06|5913.06|5912.78|5912.78|5917.1|5917.1|5909.92|5909.92|0
1749027000000|2025-06-04 08:50:00|5912.91|5912.91|5911.18|5911.18|5913.57|5913.57|5906.33|5906.33|0
1749027300000|2025-06-04 08:55:00|5912.17|5912.17|5903.98|5903.98|5912.17|5912.17|5903.77|5903.77|0
1749027600000|2025-06-04 09:00:00|5904.25|5904.25|5904.99|5904.99|5904.99|5904.99|5902.28|5902.28|0
1749027900000|2025-06-04 09:05:00|5905.81|5905.81|5903.82|5903.82|5906.5|5906.5|5902.01|5902.01|0
1749028200000|2025-06-04 09:10:00|5904.47|5904.47|5910.88|5910.88|5911.75|5911.75|5904.47|5904.47|0
1749028500000|2025-06-04 09:15:00|5910.93|5910.93|5914.51|5914.51|5914.6|5914.6|5910.93|5910.93|0
1749028800000|2025-06-04 09:20:00|5914.64|5914.64|5913.84|5913.84|5915.33|5915.33|5912.38|5912.38|0
1749029100000|2025-06-04 09:25:00|5914.49|5914.49|5915.53|5915.53|5916.23|5916.23|5914.38|5914.38|0
1749029400000|2025-06-04 09:30:00|5915.26|5915.26|5911.93|5911.93|5916.98|5916.98|5911.38|5911.38|0
1749029700000|2025-06-04 09:35:00|5912.2|5912.2|5909.57|5909.57|5913.47|5913.47|5907.31|5907.31|0
1749030000000|2025-06-04 09:40:00|5909.44|5909.44|5914.22|5914.22|5914.22|5914.22|5908.54|5908.54|0
1749030300000|2025-06-04 09:45:00|5914.4|5914.4|5905.74|5905.74|5914.91|5914.91|5905.61|5905.61|0
1749030600000|2025-06-04 09:50:00|5905.61|5905.61|5905.45|5905.45|5905.61|5905.61|5902.22|5902.22|0
1749030900000|2025-06-04 09:55:00|5905.73|5905.73|5896.98|5896.98|5905.78|5905.78|5896.98|5896.98|0
1749031200000|2025-06-04 10:00:00|5896.8|5896.8|5897.73|5897.73|5899.33|5899.33|5895.36|5895.36|0
1749031500000|2025-06-04 10:05:00|5897.95|5897.95|5889.47|5889.47|5897.95|5897.95|5889.44|5889.44|0
1749031800000|2025-06-04 10:10:00|5889.15|5889.15|5880.78|5880.78|5889.15|5889.15|5875.08|5875.08|0
1749032100000|2025-06-04 10:15:00|5880.33|5880.33|5885.1|5885.1|5888.22|5888.22|5878.45|5878.45|0
1749032400000|2025-06-04 10:20:00|5884.87|5884.87|5883.89|5883.89|5884.87|5884.87|5875.76|5875.76|0
1749032700000|2025-06-04 10:25:00|5884.07|5884.07|5888.76|5888.76|5890.18|5890.18|5884.07|5884.07|0
1749033000000|2025-06-04 10:30:00|5888.11|5888.11|5886.73|5886.73|5888.11|5888.11|5884.13|5884.13|0
1749033300000|2025-06-04 10:35:00|5886.6|5886.6|5895|5895|5895.26|5895.26|5886.6|5886.6|0
1749033600000|2025-06-04 10:40:00|5894.73|5894.73|5895.01|5895.01|5896.71|5896.71|5894.55|5894.55|0
1749033900000|2025-06-04 10:45:00|5894.56|5894.56|5899.32|5899.32|5899.91|5899.91|5893.31|5893.31|0
1749034200000|2025-06-04 10:50:00|5899.19|5899.19|5897.74|5897.74|5900.62|5900.62|5896.63|5896.63|0
1749034500000|2025-06-04 10:55:00|5897.34|5897.34|5900.41|5900.41|5900.41|5900.41|5895.14|5895.14|0
1749034800000|2025-06-04 11:00:00|5900.18|5900.18|5887.66|5887.66|5900.18|5900.18|5887.13|5887.13|0
1749035100000|2025-06-04 11:05:00|5887.34|5887.34|5885.5|5885.5|5887.34|5887.34|5883.91|5883.91|0
1749035400000|2025-06-04 11:10:00|5885.36|5885.36|5883.78|5883.78|5885.36|5885.36|5881.69|5881.69|0
1749035700000|2025-06-04 11:15:00|5883.38|5883.38|5879.45|5879.45|5883.38|5883.38|5878.18|5878.18|0
1749036000000|2025-06-04 11:20:00|5879.67|5879.67|5879.34|5879.34|5880.46|5880.46|5874.11|5874.11|0
1749036300000|2025-06-04 11:25:00|5879.21|5879.21|5874.78|5874.78|5879.21|5879.21|5872.37|5872.37|0
1749036600000|2025-06-04 11:30:00|5874.81|5874.81|5874.99|5874.99|5877.31|5877.31|5874.03|5874.03|0
1749036900000|2025-06-04 11:35:00|5875.26|5875.26|5877.45|5877.45|5877.46|5877.46|5875.21|5875.21|0
1749037200000|2025-06-04 11:40:00|5877.32|5877.32|5877.81|5877.81|5878.31|5878.31|5874.43|5874.43|0
1749037500000|2025-06-04 11:45:00|5877.68|5877.68|5880.85|5880.85|5880.85|5880.85|5876.32|5876.32|0
1749037800000|2025-06-04 11:50:00|5880.99|5880.99|5880.18|5880.18|5881.85|5881.85|5878.41|5878.41|0
1749038100000|2025-06-04 11:55:00|5880.4|5880.4|5880.64|5880.64|5881.12|5881.12|5879.41|5879.41|0
1749038400000|2025-06-04 12:00:00|5879.86|5879.86|5878.3|5878.3|5881.52|5881.52|5878.3|5878.3|0
1749038700000|2025-06-04 12:05:00|5878.35|5878.35|5878.02|5878.02|5881.07|5881.07|5877.79|5877.79|0
1749039000000|2025-06-04 12:10:00|5877.97|5877.97|5878.98|5878.98|5880.41|5880.41|5877.97|5877.97|0
1749039300000|2025-06-04 12:15:00|5876.27|5876.27|5871.92|5871.92|5876.27|5876.27|5869.99|5869.99|0
1749039600000|2025-06-04 12:20:00|5872.18|5872.18|5865.1|5865.1|5872.47|5872.47|5865.1|5865.1|0
1749039900000|2025-06-04 12:25:00|5864.83|5864.83|5865.8|5865.8|5867.57|5867.57|5864.73|5864.73|0
1749040200000|2025-06-04 12:30:00|5865.67|5865.67|5871.32|5871.32|5872.41|5872.41|5865.4|5865.4|0
1749040500000|2025-06-04 12:35:00|5870.99|5870.99|5875.76|5875.76|5876.65|5876.65|5869.17|5869.17|0
1749040800000|2025-06-04 12:40:00|5875.8|5875.8|5881.44|5881.44|5881.76|5881.76|5874.02|5874.02|0
1749041100000|2025-06-04 12:45:00|5880.56|5880.56|5883.08|5883.08|5885.1|5885.1|5880.56|5880.56|0
1749041400000|2025-06-04 12:50:00|5883.31|5883.31|5888.58|5888.58|5888.58|5888.58|5881.75|5881.75|0
1749041700000|2025-06-04 12:55:00|5888.9|5888.9|5888.04|5888.04|5889.04|5889.04|5884.46|5884.46|0
1749042000000|2025-06-04 13:00:00|5887.77|5887.77|5880.35|5880.35|5889.22|5889.22|5880.35|5880.35|0
1749042300000|2025-06-04 13:05:00|5880.33|5880.33|5878.43|5878.43|5885.55|5885.55|5878.23|5878.23|0
1749042600000|2025-06-04 13:10:00|5878.7|5878.7|5883.04|5883.04|5885.19|5885.19|5878.04|5878.04|0
1749042900000|2025-06-04 13:15:00|5882.91|5882.91|5882.32|5882.32|5883.16|5883.16|5880.56|5880.56|0
1749043200000|2025-06-04 13:20:00|5882.64|5882.64|5877.48|5877.48|5884.4|5884.4|5877.42|5877.42|0
1749043500000|2025-06-04 13:25:00|5877.81|5877.81|5870.88|5870.88|5878.76|5878.76|5869.85|5869.85|0
1749043800000|2025-06-04 13:30:00|5870.55|5870.55|5876.92|5876.92|5876.92|5876.92|5870.55|5870.55|0
1749044100000|2025-06-04 13:35:00|5877.15|5877.15|5884.15|5884.15|5885.54|5885.54|5876.17|5876.17|0
1749044400000|2025-06-04 13:40:00|5884.28|5884.28|5882.03|5882.03|5887.95|5887.95|5881.91|5881.91|0
1749044700000|2025-06-04 13:45:00|5882|5882|5888.09|5888.09|5888.09|5888.09|5881.54|5881.54|0
1749045000000|2025-06-04 13:50:00|5887.96|5887.96|5885.67|5885.67|5888.17|5888.17|5884.43|5884.43|0
1749045300000|2025-06-04 13:55:00|5885.8|5885.8|5884.11|5884.11|5886.71|5886.71|5884.03|5884.03|0
1749045600000|2025-06-04 14:00:00|5883.78|5883.78|5874.93|5874.93|5883.78|5883.78|5869.54|5869.54|0
1749045900000|2025-06-04 14:05:00|5875.07|5875.07|5870.85|5870.85|5875.07|5875.07|5865.08|5865.08|0
1749046200000|2025-06-04 14:10:00|5871.63|5871.63|5880.75|5880.75|5882.03|5882.03|5871.63|5871.63|0
1749046500000|2025-06-04 14:15:00|5880.62|5880.62|5884.37|5884.37|5885.47|5885.47|5880.29|5880.29|0
1749046800000|2025-06-04 14:20:00|5884.1|5884.1|5887.17|5887.17|5888.91|5888.91|5883.96|5883.96|0
1749047100000|2025-06-04 14:25:00|5886.84|5886.84|5886.99|5886.99|5888.71|5888.71|5886.25|5886.25|0
1749047400000|2025-06-04 14:30:00|5887.27|5887.27|5890.64|5890.64|5891.37|5891.37|5886.26|5886.26|0
1749047700000|2025-06-04 14:35:00|5890.86|5890.86|5890.07|5890.07|5894.59|5894.59|5889.13|5889.13|0
1749048000000|2025-06-04 14:40:00|5890.08|5890.08|5886.33|5886.33|5891.7|5891.7|5886.33|5886.33|0
1749048300000|2025-06-04 14:45:00|5886.65|5886.65|5886.39|5886.39|5887.61|5887.61|5880.32|5880.32|0
1749048600000|2025-06-04 14:50:00|5886.36|5886.36|5880.95|5880.95|5886.36|5886.36|5879.11|5879.11|0
1749048900000|2025-06-04 14:55:00|5880.76|5880.76|5881.93|5881.93|5881.93|5881.93|5878.52|5878.52|0
1749049200000|2025-06-04 15:00:00|5882.13|5882.13|5880.38|5880.38|5882.71|5882.71|5879.83|5879.83|0
1749049500000|2025-06-04 15:05:00|5880.24|5880.24|5884.3|5884.3|5885.18|5885.18|5880.21|5880.21|0
1749049800000|2025-06-04 15:10:00|5883.98|5883.98|5886.48|5886.48|5888.92|5888.92|5883.95|5883.95|0
1749050100000|2025-06-04 15:15:00|5886.61|5886.61|5881.34|5881.34|5886.87|5886.87|5877.72|5877.72|0
1749050400000|2025-06-04 15:20:00|5881.99|5881.99|5878.44|5878.44|5882.77|5882.77|5877.79|5877.79|0
1749050700000|2025-06-04 15:25:00|5878.57|5878.57|5878.76|5878.76|5881.59|5881.59|5875.3|5875.3|0
1749107700000|2025-06-05 07:15:00|5880.04|5880.04|5875.56|5875.56|5882.16|5882.16|5874.12|5874.12|0
1749108000000|2025-06-05 07:20:00|5875.37|5875.37|5864.82|5864.82|5875.37|5875.37|5863.59|5863.59|0
1749108300000|2025-06-05 07:25:00|5865|5865|5869.33|5869.33|5869.33|5869.33|5864.58|5864.58|0
1749108600000|2025-06-05 07:30:00|5869.44|5869.44|5865.55|5865.55|5869.67|5869.67|5864.89|5864.89|0
1749108900000|2025-06-05 07:35:00|5865.22|5865.22|5863.77|5863.77|5867.22|5867.22|5862.87|5862.87|0
1749109200000|2025-06-05 07:40:00|5864.43|5864.43|5867.99|5867.99|5868.32|5868.32|5864.35|5864.35|0
1749109500000|2025-06-05 07:45:00|5868.59|5868.59|5869.55|5869.55|5869.55|5869.55|5863.11|5863.11|0
1749109800000|2025-06-05 07:50:00|5869.6|5869.6|5867.69|5867.69|5872.3|5872.3|5866.52|5866.52|0
1749110100000|2025-06-05 07:55:00|5867.7|5867.7|5880.59|5880.59|5881.06|5881.06|5867.37|5867.37|0
1749110400000|2025-06-05 08:00:00|5881.24|5881.24|5879.78|5879.78|5881.79|5881.79|5876.56|5876.56|0
1749110700000|2025-06-05 08:05:00|5879.51|5879.51|5873.08|5873.08|5880.16|5880.16|5872.38|5872.38|0
1749111000000|2025-06-05 08:10:00|5872.1|5872.1|5871.5|5871.5|5872.1|5872.1|5869.42|5869.42|0
1749111300000|2025-06-05 08:15:00|5871.54|5871.54|5870.93|5870.93|5871.59|5871.59|5869.41|5869.41|0
1749111600000|2025-06-05 08:20:00|5869.05|5869.05|5874.71|5874.71|5874.71|5874.71|5867.91|5867.91|0
1749111900000|2025-06-05 08:25:00|5875.04|5875.04|5877.5|5877.5|5877.5|5877.5|5872.28|5872.28|0
1749112200000|2025-06-05 08:30:00|5877.69|5877.69|5891.42|5891.42|5891.42|5891.42|5877.65|5877.65|0
1749112500000|2025-06-05 08:35:00|5891.69|5891.69|5889.16|5889.16|5894.49|5894.49|5889.16|5889.16|0
1749112800000|2025-06-05 08:40:00|5889.29|5889.29|5888.98|5888.98|5891.87|5891.87|5888.32|5888.32|0
1749113100000|2025-06-05 08:45:00|5888.32|5888.32|5891.96|5891.96|5891.96|5891.96|5887.48|5887.48|0
1749113400000|2025-06-05 08:50:00|5892.61|5892.61|5894.14|5894.14|5894.14|5894.14|5891.51|5891.51|0
1749113700000|2025-06-05 08:55:00|5893.96|5893.96|5894.1|5894.1|5894.14|5894.14|5891.07|5891.07|0
1749114000000|2025-06-05 09:00:00|5892.72|5892.72|5894.48|5894.48|5896.67|5896.67|5891.55|5891.55|0
1749114300000|2025-06-05 09:05:00|5894.25|5894.25|5895.3|5895.3|5896.86|5896.86|5894.17|5894.17|0
1749114600000|2025-06-05 09:10:00|5895.16|5895.16|5892.72|5892.72|5895.16|5895.16|5891.93|5891.93|0
1749114900000|2025-06-05 09:15:00|5892.22|5892.22|5891.44|5891.44|5893.05|5893.05|5889.42|5889.42|0
1749115200000|2025-06-05 09:20:00|5891.57|5891.57|5886.95|5886.95|5892.32|5892.32|5886.95|5886.95|0
1749115500000|2025-06-05 09:25:00|5887.22|5887.22|5888.3|5888.3|5890.82|5890.82|5887.22|5887.22|0
1749115800000|2025-06-05 09:30:00|5888.12|5888.12|5884.67|5884.67|5889.27|5889.27|5884.67|5884.67|0
1749116100000|2025-06-05 09:35:00|5884.49|5884.49|5883.31|5883.31|5884.49|5884.49|5882.13|5882.13|0
1749116400000|2025-06-05 09:40:00|5882.76|5882.76|5884.38|5884.38|5887|5887|5882.76|5882.76|0
1749116700000|2025-06-05 09:45:00|5884.83|5884.83|5882.14|5882.14|5885.24|5885.24|5881.82|5881.82|0
1749117000000|2025-06-05 09:50:00|5882.47|5882.47|5881.89|5881.89|5882.84|5882.84|5880.8|5880.8|0
1749117300000|2025-06-05 09:55:00|5882.22|5882.22|5885.67|5885.67|5885.67|5885.67|5882.22|5882.22|0
1749117600000|2025-06-05 10:00:00|5885.39|5885.39|5887.54|5887.54|5888.39|5888.39|5883.82|5883.82|0
1749117900000|2025-06-05 10:05:00|5887.22|5887.22|5886.39|5886.39|5887.5|5887.5|5884.36|5884.36|0
1749118200000|2025-06-05 10:10:00|5886.03|5886.03|5885.55|5885.55|5887.73|5887.73|5885.55|5885.55|0
1749118500000|2025-06-05 10:15:00|5885.32|5885.32|5889.22|5889.22|5889.81|5889.81|5884.59|5884.59|0
1749118800000|2025-06-05 10:20:00|5889.09|5889.09|5888.59|5888.59|5889.38|5889.38|5886.06|5886.06|0
1749119100000|2025-06-05 10:25:00|5889.24|5889.24|5884.64|5884.64|5889.42|5889.42|5884.14|5884.14|0
1749119400000|2025-06-05 10:30:00|5884.37|5884.37|5881.34|5881.34|5884.5|5884.5|5881.34|5881.34|0
1749119700000|2025-06-05 10:35:00|5881.47|5881.47|5879.79|5879.79|5882.13|5882.13|5879.79|5879.79|0
1749120000000|2025-06-05 10:40:00|5879.65|5879.65|5871.69|5871.69|5879.98|5879.98|5871.08|5871.08|0
1749120300000|2025-06-05 10:45:00|5871.1|5871.1|5868.83|5868.83|5871.1|5871.1|5867.52|5867.52|0
1749120600000|2025-06-05 10:50:00|5868.06|5868.06|5873.71|5873.71|5873.71|5873.71|5867.88|5867.88|0
1749120900000|2025-06-05 10:55:00|5873.85|5873.85|5874.62|5874.62|5876.13|5876.13|5873.19|5873.19|0
1749121200000|2025-06-05 11:00:00|5874.4|5874.4|5868.76|5868.76|5874.4|5874.4|5868.17|5868.17|0
1749121500000|2025-06-05 11:05:00|5868.43|5868.43|5867.84|5867.84|5868.88|5868.88|5865.66|5865.66|0
1749121800000|2025-06-05 11:10:00|5867.89|5867.89|5863.21|5863.21|5867.98|5867.98|5863.14|5863.14|0
1749122100000|2025-06-05 11:15:00|5863.47|5863.47|5867.54|5867.54|5867.87|5867.87|5862.08|5862.08|0
1749122400000|2025-06-05 11:20:00|5867.67|5867.67|5866.18|5866.18|5867.67|5867.67|5865.94|5865.94|0
1749122700000|2025-06-05 11:25:00|5865.92|5865.92|5866.01|5866.01|5866.95|5866.95|5865.1|5865.1|0
1749123000000|2025-06-05 11:30:00|5865.74|5865.74|5866.8|5866.8|5868.25|5868.25|5865.74|5865.74|0
1749123300000|2025-06-05 11:35:00|5866.66|5866.66|5865.2|5865.2|5867.68|5867.68|5864.8|5864.8|0
1749123600000|2025-06-05 11:40:00|5864.55|5864.55|5861.61|5861.61|5864.55|5864.55|5860.63|5860.63|0
1749123900000|2025-06-05 11:45:00|5861.74|5861.74|5864.68|5864.68|5865.22|5865.22|5861.74|5861.74|0
1749124200000|2025-06-05 11:50:00|5864.55|5864.55|5863.03|5863.03|5864.55|5864.55|5862.14|5862.14|0
1749124500000|2025-06-05 11:55:00|5862.57|5862.57|5859.99|5859.99|5863.24|5863.24|5858.3|5858.3|0
1749124800000|2025-06-05 12:00:00|5859.77|5859.77|5856.87|5856.87|5859.77|5859.77|5854.24|5854.24|0
1749125100000|2025-06-05 12:05:00|5856.59|5856.59|5861.17|5861.17|5861.88|5861.88|5855.25|5855.25|0
1749125400000|2025-06-05 12:10:00|5861.3|5861.3|5864.78|5864.78|5864.78|5864.78|5860.15|5860.15|0
1749125700000|2025-06-05 12:15:00|5864.96|5864.96|5857.9|5857.9|5865.01|5865.01|5857.9|5857.9|0
1749126000000|2025-06-05 12:20:00|5858.17|5858.17|5864.4|5864.4|5864.4|5864.4|5858.17|5858.17|0
1749126300000|2025-06-05 12:25:00|5864|5864|5867.5|5867.5|5868.03|5868.03|5863.99|5863.99|0
1749126600000|2025-06-05 12:30:00|5867.32|5867.32|5856.1|5856.1|5867.32|5867.32|5855.38|5855.38|0
1749126900000|2025-06-05 12:35:00|5857.4|5857.4|5855.14|5855.14|5857.68|5857.68|5854.95|5854.95|0
1749127200000|2025-06-05 12:40:00|5855.27|5855.27|5848.4|5848.4|5857.41|5857.41|5848.4|5848.4|0
1749127500000|2025-06-05 12:45:00|5848.79|5848.79|5868.61|5868.61|5884.26|5884.26|5848.4|5848.4|0
1749127800000|2025-06-05 12:50:00|5869.01|5869.01|5866.07|5866.07|5874.68|5874.68|5864.18|5864.18|0
1749128100000|2025-06-05 12:55:00|5865.93|5865.93|5867.76|5867.76|5870.98|5870.98|5865.93|5865.93|0
1749128400000|2025-06-05 13:00:00|5867.9|5867.9|5869.93|5869.93|5871.07|5871.07|5867.76|5867.76|0
1749128700000|2025-06-05 13:05:00|5869.82|5869.82|5872.49|5872.49|5872.76|5872.76|5866.18|5866.18|0
1749129000000|2025-06-05 13:10:00|5872.31|5872.31|5860.71|5860.71|5872.56|5872.56|5860.71|5860.71|0
1749129300000|2025-06-05 13:15:00|5860.38|5860.38|5861.21|5861.21|5861.26|5861.26|5852.7|5852.7|0
1749129600000|2025-06-05 13:20:00|5861.15|5861.15|5855.23|5855.23|5862.18|5862.18|5851.81|5851.81|0
1749129900000|2025-06-05 13:25:00|5855.5|5855.5|5853.45|5853.45|5859.99|5859.99|5853.45|5853.45|0
1749130200000|2025-06-05 13:30:00|5854.43|5854.43|5848.12|5848.12|5854.43|5854.43|5846.19|5846.19|0
1749130500000|2025-06-05 13:35:00|5848.78|5848.78|5850.07|5850.07|5853.87|5853.87|5845.44|5845.44|0
1749130800000|2025-06-05 13:40:00|5849.48|5849.48|5856.56|5856.56|5858.49|5858.49|5849.48|5849.48|0
1749131100000|2025-06-05 13:45:00|5856.43|5856.43|5858.07|5858.07|5858.52|5858.52|5846.67|5846.67|0
1749131400000|2025-06-05 13:50:00|5858.39|5858.39|5859.21|5859.21|5864.33|5864.33|5854.83|5854.83|0
1749131700000|2025-06-05 13:55:00|5859.08|5859.08|5853.96|5853.96|5860.06|5860.06|5851.31|5851.31|0
1749132000000|2025-06-05 14:00:00|5853.3|5853.3|5858.03|5858.03|5862.04|5862.04|5852.79|5852.79|0
1749132300000|2025-06-05 14:05:00|5858.08|5858.08|5850.16|5850.16|5858.08|5858.08|5849.35|5849.35|0
1749132600000|2025-06-05 14:10:00|5850.61|5850.61|5849.48|5849.48|5854.65|5854.65|5848.5|5848.5|0
1749132900000|2025-06-05 14:15:00|5850.47|5850.47|5847.15|5847.15|5854.07|5854.07|5847.15|5847.15|0
1749133200000|2025-06-05 14:20:00|5847.2|5847.2|5848.47|5848.47|5850.68|5850.68|5843.97|5843.97|0
1749133500000|2025-06-05 14:25:00|5848.73|5848.73|5848.35|5848.35|5849.17|5849.17|5843.94|5843.94|0
1749133800000|2025-06-05 14:30:00|5848.67|5848.67|5853.54|5853.54|5853.54|5853.54|5847.75|5847.75|0
1749134100000|2025-06-05 14:35:00|5853.21|5853.21|5860.86|5860.86|5862.35|5862.35|5843.84|5843.84|0
1749134400000|2025-06-05 14:40:00|5860.91|5860.91|5869.16|5869.16|5873.71|5873.71|5857.94|5857.94|0
1749134700000|2025-06-05 14:45:00|5868.83|5868.83|5868.99|5868.99|5878.29|5878.29|5867.54|5867.54|0
1749135000000|2025-06-05 14:50:00|5869.32|5869.32|5869.13|5869.13|5870.26|5870.26|5865.96|5865.96|0
1749135300000|2025-06-05 14:55:00|5869.26|5869.26|5869.24|5869.24|5871.91|5871.91|5868.09|5868.09|0
1749135600000|2025-06-05 15:00:00|5869.57|5869.57|5869.52|5869.52|5869.76|5869.76|5864.75|5864.75|0
1749135900000|2025-06-05 15:05:00|5869.3|5869.3|5868.26|5868.26|5869.52|5869.52|5864.87|5864.87|0
1749136200000|2025-06-05 15:10:00|5867.93|5867.93|5860.64|5860.64|5867.93|5867.93|5860.64|5860.64|0
1749136500000|2025-06-05 15:15:00|5860.31|5860.31|5862.33|5862.33|5862.33|5862.33|5858.99|5858.99|0
1749136800000|2025-06-05 15:20:00|5861.68|5861.68|5863.56|5863.56|5863.56|5863.56|5859.82|5859.82|0
1749137100000|2025-06-05 15:25:00|5863.57|5863.57|5865.84|5865.84|5866.88|5866.88|5859.96|5859.96|0
1749194100000|2025-06-06 07:15:00|5889.65|5889.65|5879.87|5879.87|5892.25|5892.25|5879.27|5879.27|0
1749194400000|2025-06-06 07:20:00|5880.2|5880.2|5888.31|5888.31|5888.46|5888.46|5879.93|5879.93|0
1749194700000|2025-06-06 07:25:00|5888.64|5888.64|5886.44|5886.44|5889.93|5889.93|5883.01|5883.01|0
1749195000000|2025-06-06 07:30:00|5886.71|5886.71|5881.79|5881.79|5887.39|5887.39|5881.56|5881.56|0
1749195300000|2025-06-06 07:35:00|5881.92|5881.92|5888.92|5888.92|5889.13|5889.13|5881.92|5881.92|0
1749195600000|2025-06-06 07:40:00|5889.1|5889.1|5886.95|5886.95|5889.1|5889.1|5885.38|5885.38|0
1749195900000|2025-06-06 07:45:00|5886.5|5886.5|5888.84|5888.84|5890.03|5890.03|5885.93|5885.93|0
1749196200000|2025-06-06 07:50:00|5888.24|5888.24|5890.12|5890.12|5891.73|5891.73|5887.28|5887.28|0
1749196500000|2025-06-06 07:55:00|5890.44|5890.44|5893.66|5893.66|5895.15|5895.15|5890.44|5890.44|0
1749196800000|2025-06-06 08:00:00|5893.01|5893.01|5894.39|5894.39|5895.07|5895.07|5889.4|5889.4|0
1749197100000|2025-06-06 08:05:00|5894.66|5894.66|5891.83|5891.83|5895.04|5895.04|5888.66|5888.66|0
1749197400000|2025-06-06 08:10:00|5891.69|5891.69|5894.64|5894.64|5894.64|5894.64|5890.43|5890.43|0
1749197700000|2025-06-06 08:15:00|5894.38|5894.38|5893.08|5893.08|5896.32|5896.32|5892.26|5892.26|0
1749198000000|2025-06-06 08:20:00|5892.81|5892.81|5892.74|5892.74|5895.29|5895.29|5889.64|5889.64|0
1749198300000|2025-06-06 08:25:00|5892.09|5892.09|5890.82|5890.82|5893.73|5893.73|5890.82|5890.82|0
1749198600000|2025-06-06 08:30:00|5890.15|5890.15|5891.32|5891.32|5893.11|5893.11|5887.06|5887.06|0
1749198900000|2025-06-06 08:35:00|5890.67|5890.67|5888.99|5888.99|5892.92|5892.92|5886.67|5886.67|0
1749199200000|2025-06-06 08:40:00|5888.66|5888.66|5886.43|5886.43|5889.39|5889.39|5886.21|5886.21|0
1749199500000|2025-06-06 08:45:00|5886.76|5886.76|5889.91|5889.91|5890.66|5890.66|5885.37|5885.37|0
1749199800000|2025-06-06 08:50:00|5890.23|5890.23|5887.24|5887.24|5890.23|5890.23|5887.21|5887.21|0
1749200100000|2025-06-06 08:55:00|5887.27|5887.27|5889.2|5889.2|5889.2|5889.2|5886.09|5886.09|0
1749200400000|2025-06-06 09:00:00|5889.23|5889.23|5888.9|5888.9|5892.29|5892.29|5888.36|5888.36|0
1749200700000|2025-06-06 09:05:00|5888.77|5888.77|5886.2|5886.2|5888.77|5888.77|5883.24|5883.24|0
1749201000000|2025-06-06 09:10:00|5885.97|5885.97|5889.77|5889.77|5889.9|5889.9|5885.75|5885.75|0
1749201300000|2025-06-06 09:15:00|5888.46|5888.46|5889.89|5889.89|5890.24|5890.24|5887.94|5887.94|0
1749201600000|2025-06-06 09:20:00|5890.03|5890.03|5889.86|5889.86|5891|5891|5889.05|5889.05|0
1749201900000|2025-06-06 09:25:00|5890.04|5890.04|5892.23|5892.23|5892.23|5892.23|5888.09|5888.09|0
1749202200000|2025-06-06 09:30:00|5891.9|5891.9|5893.89|5893.89|5893.89|5893.89|5890.43|5890.43|0
1749202500000|2025-06-06 09:35:00|5893.87|5893.87|5894.69|5894.69|5894.79|5894.79|5893.87|5893.87|0
1749202800000|2025-06-06 09:40:00|5894.96|5894.96|5897.07|5897.07|5897.47|5897.47|5894.96|5894.96|0
1749203100000|2025-06-06 09:45:00|5896.79|5896.79|5896.76|5896.76|5897.28|5897.28|5895.43|5895.43|0
1749203400000|2025-06-06 09:50:00|5896.71|5896.71|5905.67|5905.67|5905.67|5905.67|5896.57|5896.57|0
1749203700000|2025-06-06 09:55:00|5905.4|5905.4|5902.59|5902.59|5905.4|5905.4|5902.25|5902.25|0
1749204000000|2025-06-06 10:00:00|5902.26|5902.26|5900.95|5900.95|5902.46|5902.46|5898.02|5898.02|0
1749204300000|2025-06-06 10:05:00|5901.08|5901.08|5903.7|5903.7|5904.7|5904.7|5901.08|5901.08|0
1749204600000|2025-06-06 10:10:00|5903.37|5903.37|5903.15|5903.15|5903.97|5903.97|5902.88|5902.88|0
1749204900000|2025-06-06 10:15:00|5902.89|5902.89|5900.88|5900.88|5902.89|5902.89|5899.84|5899.84|0
1749205200000|2025-06-06 10:20:00|5901.54|5901.54|5900.67|5900.67|5903.07|5903.07|5899.99|5899.99|0
1749205500000|2025-06-06 10:25:00|5900.94|5900.94|5898.98|5898.98|5900.94|5900.94|5898.61|5898.61|0
1749205800000|2025-06-06 10:30:00|5898.8|5898.8|5899.48|5899.48|5899.54|5899.54|5897.38|5897.38|0
1749206100000|2025-06-06 10:35:00|5899.53|5899.53|5899.49|5899.49|5900.13|5900.13|5898.89|5898.89|0
1749206400000|2025-06-06 10:40:00|5899.67|5899.67|5897.1|5897.1|5899.8|5899.8|5895.6|5895.6|0
1749206700000|2025-06-06 10:45:00|5896.65|5896.65|5895.36|5895.36|5897.01|5897.01|5895.05|5895.05|0
1749207000000|2025-06-06 10:50:00|5896.02|5896.02|5895.9|5895.9|5896.85|5896.85|5895.51|5895.51|0
1749207300000|2025-06-06 10:55:00|5896.03|5896.03|5897.08|5897.08|5899.75|5899.75|5896.03|5896.03|0
1749207600000|2025-06-06 11:00:00|5897.7|5897.7|5899.48|5899.48|5899.48|5899.48|5896.53|5896.53|0
1749207900000|2025-06-06 11:05:00|5899.67|5899.67|5897.2|5897.2|5900.42|5900.42|5896.98|5896.98|0
1749208200000|2025-06-06 11:10:00|5896.94|5896.94|5896.03|5896.03|5897.45|5897.45|5896.03|5896.03|0
1749208500000|2025-06-06 11:15:00|5894.39|5894.39|5895.24|5895.24|5897.83|5897.83|5894.39|5894.39|0
1749208800000|2025-06-06 11:20:00|5894.97|5894.97|5894.27|5894.27|5895.02|5895.02|5894.11|5894.11|0
1749209100000|2025-06-06 11:25:00|5894.14|5894.14|5893|5893|5894.78|5894.78|5891.26|5891.26|0
1749209400000|2025-06-06 11:30:00|5893.98|5893.98|5895.93|5895.93|5896.5|5896.5|5893.98|5893.98|0
1749209700000|2025-06-06 11:35:00|5896.26|5896.26|5895.59|5895.59|5897.19|5897.19|5895.29|5895.29|0
1749210000000|2025-06-06 11:40:00|5895.45|5895.45|5893.86|5893.86|5895.45|5895.45|5893.17|5893.17|0
1749210300000|2025-06-06 11:45:00|5893.6|5893.6|5895.76|5895.76|5895.76|5895.76|5892.94|5892.94|0
1749210600000|2025-06-06 11:50:00|5895.62|5895.62|5895.19|5895.19|5895.99|5895.99|5895.14|5895.14|0
1749210900000|2025-06-06 11:55:00|5895.05|5895.05|5893.32|5893.32|5895.05|5895.05|5892.99|5892.99|0
1749211200000|2025-06-06 12:00:00|5893.58|5893.58|5897.37|5897.37|5897.63|5897.63|5893.58|5893.58|0
1749211500000|2025-06-06 12:05:00|5897.7|5897.7|5898.23|5898.23|5898.48|5898.48|5897.24|5897.24|0
1749211800000|2025-06-06 12:10:00|5898.2|5898.2|5895.22|5895.22|5898.2|5898.2|5895.07|5895.07|0
1749212100000|2025-06-06 12:15:00|5895.4|5895.4|5892.82|5892.82|5896.38|5896.38|5892.82|5892.82|0
1749212400000|2025-06-06 12:20:00|5892.14|5892.14|5891.09|5891.09|5892.27|5892.27|5890.23|5890.23|0
1749212700000|2025-06-06 12:25:00|5890.96|5890.96|5891.69|5891.69|5891.69|5891.69|5890.41|5890.41|0
1749213000000|2025-06-06 12:30:00|5892.09|5892.09|5905.71|5905.71|5906.03|5906.03|5891.69|5891.69|0
1749213300000|2025-06-06 12:35:00|5905.57|5905.57|5906.31|5906.31|5908.73|5908.73|5902.19|5902.19|0
1749213600000|2025-06-06 12:40:00|5906.57|5906.57|5913.04|5913.04|5913.04|5913.04|5906.57|5906.57|0
1749213900000|2025-06-06 12:45:00|5913.54|5913.54|5919.13|5919.13|5920.38|5920.38|5913.54|5913.54|0
1749214200000|2025-06-06 12:50:00|5918.8|5918.8|5922.41|5922.41|5922.41|5922.41|5917.99|5917.99|0
1749214500000|2025-06-06 12:55:00|5922.68|5922.68|5920.87|5920.87|5925.1|5925.1|5920.87|5920.87|0
1749214800000|2025-06-06 13:00:00|5921|5921|5924.11|5924.11|5924.43|5924.43|5915.65|5915.65|0
1749215100000|2025-06-06 13:05:00|5924.29|5924.29|5933.84|5933.84|5933.84|5933.84|5924.29|5924.29|0
1749215400000|2025-06-06 13:10:00|5934.24|5934.24|5942.68|5942.68|5944.92|5944.92|5934.24|5934.24|0
1749215700000|2025-06-06 13:15:00|5942.81|5942.81|5938.74|5938.74|5942.81|5942.81|5938.5|5938.5|0
1749216000000|2025-06-06 13:20:00|5939.14|5939.14|5937.73|5937.73|5940.03|5940.03|5936.96|5936.96|0
1749216300000|2025-06-06 13:25:00|5937.4|5937.4|5941.19|5941.19|5942.33|5942.33|5936.04|5936.04|0
1749216600000|2025-06-06 13:30:00|5940.54|5940.54|5940.05|5940.05|5944.21|5944.21|5935.87|5935.87|0
1749216900000|2025-06-06 13:35:00|5939.92|5939.92|5942.13|5942.13|5942.13|5942.13|5934.44|5934.44|0
1749217200000|2025-06-06 13:40:00|5942.39|5942.39|5952.88|5952.88|5953.69|5953.69|5942.39|5942.39|0
1749217500000|2025-06-06 13:45:00|5952.77|5952.77|5945.42|5945.42|5953.84|5953.84|5945.09|5945.09|0
1749217800000|2025-06-06 13:50:00|5945.19|5945.19|5943.89|5943.89|5946.27|5946.27|5941.45|5941.45|0
1749218100000|2025-06-06 13:55:00|5943.75|5943.75|5941.61|5941.61|5944.02|5944.02|5939.69|5939.69|0
1749218400000|2025-06-06 14:00:00|5941.87|5941.87|5931.79|5931.79|5942.43|5942.43|5931.27|5931.27|0
1749218700000|2025-06-06 14:05:00|5932.02|5932.02|5932.95|5932.95|5933.25|5933.25|5927.32|5927.32|0
1749219000000|2025-06-06 14:10:00|5932.82|5932.82|5926.01|5926.01|5932.82|5932.82|5920.59|5920.59|0
1749219300000|2025-06-06 14:15:00|5926.14|5926.14|5928.02|5928.02|5930.16|5930.16|5924.71|5924.71|0
1749219600000|2025-06-06 14:20:00|5928.15|5928.15|5934.64|5934.64|5935.75|5935.75|5928.15|5928.15|0
1749219900000|2025-06-06 14:25:00|5934.51|5934.51|5933.81|5933.81|5937.41|5937.41|5932.12|5932.12|0
1749220200000|2025-06-06 14:30:00|5933.94|5933.94|5927.38|5927.38|5933.94|5933.94|5927.38|5927.38|0
1749220500000|2025-06-06 14:35:00|5927.66|5927.66|5930.73|5930.73|5931.33|5931.33|5927.52|5927.52|0
1749220800000|2025-06-06 14:40:00|5930.91|5930.91|5930.21|5930.21|5932.05|5932.05|5927.17|5927.17|0
1749221100000|2025-06-06 14:45:00|5929.98|5929.98|5932.89|5932.89|5933.22|5933.22|5928.24|5928.24|0
1749221400000|2025-06-06 14:50:00|5933.15|5933.15|5932.38|5932.38|5934.22|5934.22|5930.9|5930.9|0
1749221700000|2025-06-06 14:55:00|5931.72|5931.72|5930.36|5930.36|5933.85|5933.85|5929.6|5929.6|0
1749222000000|2025-06-06 15:00:00|5930.63|5930.63|5935.36|5935.36|5935.95|5935.95|5930.11|5930.11|0
1749222300000|2025-06-06 15:05:00|5935.03|5935.03|5938.41|5938.41|5940.54|5940.54|5934.57|5934.57|0
1749222600000|2025-06-06 15:10:00|5938.27|5938.27|5937.72|5937.72|5938.27|5938.27|5935.46|5935.46|0
1749222900000|2025-06-06 15:15:00|5937.39|5937.39|5932.91|5932.91|5937.89|5937.89|5932.2|5932.2|0
1749223200000|2025-06-06 15:20:00|5932.49|5932.49|5931|5931|5934.78|5934.78|5930.28|5930.28|0
1749223500000|2025-06-06 15:25:00|5931.32|5931.32|5931.71|5931.71|5932.98|5932.98|5928.75|5928.75|0
1749453300000|2025-06-09 07:15:00|5928.92|5928.92|5922.18|5922.18|5931.89|5931.89|5922.18|5922.18|0
1749453600000|2025-06-09 07:20:00|5921.92|5921.92|5924.72|5924.72|5926.15|5926.15|5920.05|5920.05|0
1749453900000|2025-06-09 07:25:00|5924.59|5924.59|5921.74|5921.74|5924.59|5924.59|5921.38|5921.38|0
1749454200000|2025-06-09 07:30:00|5922.07|5922.07|5923.3|5923.3|5924.42|5924.42|5920.29|5920.29|0
1749454500000|2025-06-09 07:35:00|5923.43|5923.43|5923.01|5923.01|5923.43|5923.43|5918.41|5918.41|0
1749454800000|2025-06-09 07:40:00|5922.87|5922.87|5920.63|5920.63|5923.16|5923.16|5918.72|5918.72|0
1749455100000|2025-06-09 07:45:00|5920.08|5920.08|5921.08|5921.08|5921.35|5921.35|5917.71|5917.71|0
1749455400000|2025-06-09 07:50:00|5921.41|5921.41|5919.41|5919.41|5922.08|5922.08|5918.76|5918.76|0
1749455700000|2025-06-09 07:55:00|5919.74|5919.74|5922.22|5922.22|5922.22|5922.22|5916.75|5916.75|0
1749456000000|2025-06-09 08:00:00|5922.66|5922.66|5921.59|5921.59|5923.98|5923.98|5919.9|5919.9|0
1749456300000|2025-06-09 08:05:00|5921.91|5921.91|5924.76|5924.76|5924.97|5924.97|5921.66|5921.66|0
1749456600000|2025-06-09 08:10:00|5924.98|5924.98|5923.42|5923.42|5925.64|5925.64|5922.39|5922.39|0
1749456900000|2025-06-09 08:15:00|5923.75|5923.75|5924.61|5924.61|5926.97|5926.97|5923.75|5923.75|0
1749457200000|2025-06-09 08:20:00|5924.34|5924.34|5926.05|5926.05|5926.38|5926.38|5923.19|5923.19|0
1749457500000|2025-06-09 08:25:00|5925.83|5925.83|5929.47|5929.47|5931.67|5931.67|5925.83|5925.83|0
1749457800000|2025-06-09 08:30:00|5929.46|5929.46|5929.63|5929.63|5931.28|5931.28|5927.97|5927.97|0
1749458100000|2025-06-09 08:35:00|5929.76|5929.76|5928.38|5928.38|5932.44|5932.44|5928.38|5928.38|0
1749458400000|2025-06-09 08:40:00|5928.89|5928.89|5935.08|5935.08|5935.08|5935.08|5928.89|5928.89|0
1749458700000|2025-06-09 08:45:00|5935.13|5935.13|5932.24|5932.24|5935.91|5935.91|5932.24|5932.24|0
1749459000000|2025-06-09 08:50:00|5932.06|5932.06|5933.22|5933.22|5933.67|5933.67|5931.49|5931.49|0
1749459300000|2025-06-09 08:55:00|5933.73|5933.73|5934.35|5934.35|5935.55|5935.55|5933.73|5933.73|0
1749459600000|2025-06-09 09:00:00|5934.67|5934.67|5937.1|5937.1|5938.49|5938.49|5934.67|5934.67|0
1749459900000|2025-06-09 09:05:00|5936.78|5936.78|5938.94|5938.94|5941.86|5941.86|5936.78|5936.78|0
1749460200000|2025-06-09 09:10:00|5939.21|5939.21|5939.2|5939.2|5941.2|5941.2|5938.73|5938.73|0
1749460500000|2025-06-09 09:15:00|5939.07|5939.07|5942.22|5942.22|5942.65|5942.65|5939.07|5939.07|0
1749460800000|2025-06-09 09:20:00|5942.09|5942.09|5943.32|5943.32|5943.73|5943.73|5940.7|5940.7|0
1749461100000|2025-06-09 09:25:00|5942.99|5942.99|5945.95|5945.95|5946.33|5946.33|5942.67|5942.67|0
1749461400000|2025-06-09 09:30:00|5945.62|5945.62|5944.84|5944.84|5945.62|5945.62|5944|5944|0
1749461700000|2025-06-09 09:35:00|5944.51|5944.51|5942.63|5942.63|5945.17|5945.17|5941.98|5941.98|0
1749462000000|2025-06-09 09:40:00|5943.08|5943.08|5943.24|5943.24|5945.37|5945.37|5943.08|5943.08|0
1749462300000|2025-06-09 09:45:00|5943.11|5943.11|5942.44|5942.44|5945.8|5945.8|5942.12|5942.12|0
1749462600000|2025-06-09 09:50:00|5942.46|5942.46|5937.97|5937.97|5942.51|5942.51|5937.43|5937.43|0
1749462900000|2025-06-09 09:55:00|5937.64|5937.64|5938.69|5938.69|5940.45|5940.45|5936.99|5936.99|0
1749463200000|2025-06-09 10:00:00|5938.36|5938.36|5940|5940|5940.32|5940.32|5937.38|5937.38|0
1749463500000|2025-06-09 10:05:00|5939.86|5939.86|5936.27|5936.27|5940.42|5940.42|5935.95|5935.95|0
1749463800000|2025-06-09 10:10:00|5936.64|5936.64|5937.81|5937.81|5937.81|5937.81|5935.08|5935.08|0
1749464100000|2025-06-09 10:15:00|5938.26|5938.26|5938.47|5938.47|5940.27|5940.27|5938.04|5938.04|0
1749464400000|2025-06-09 10:20:00|5938.6|5938.6|5939.51|5939.51|5939.51|5939.51|5938.6|5938.6|0
1749464700000|2025-06-09 10:25:00|5939.37|5939.37|5939.16|5939.16|5939.78|5939.78|5938.5|5938.5|0
1749465000000|2025-06-09 10:30:00|5938.5|5938.5|5940.97|5940.97|5942.48|5942.48|5938.5|5938.5|0
1749465300000|2025-06-09 10:35:00|5940.79|5940.79|5941.04|5941.04|5941.04|5941.04|5939.24|5939.24|0
1749465600000|2025-06-09 10:40:00|5941.1|5941.1|5940.42|5940.42|5942.1|5942.1|5940.42|5940.42|0
1749465900000|2025-06-09 10:45:00|5940.65|5940.65|5937.29|5937.29|5940.65|5940.65|5937.16|5937.16|0
1749466200000|2025-06-09 10:50:00|5937.11|5937.11|5937.35|5937.35|5939.32|5939.32|5937.11|5937.11|0
1749466500000|2025-06-09 10:55:00|5937.08|5937.08|5935.01|5935.01|5937.08|5937.08|5934.68|5934.68|0
1749466800000|2025-06-09 11:00:00|5935.87|5935.87|5936.75|5936.75|5937.12|5937.12|5935.6|5935.6|0
1749467100000|2025-06-09 11:05:00|5936.74|5936.74|5939.84|5939.84|5939.84|5939.84|5936|5936|0
1749467400000|2025-06-09 11:10:00|5939.83|5939.83|5938.05|5938.05|5939.83|5939.83|5937.91|5937.91|0
1749467700000|2025-06-09 11:15:00|5938.37|5938.37|5940.94|5940.94|5943.45|5943.45|5937.95|5937.95|0
1749468000000|2025-06-09 11:20:00|5940.71|5940.71|5942.35|5942.35|5942.35|5942.35|5939.75|5939.75|0
1749468300000|2025-06-09 11:25:00|5942.48|5942.48|5941.96|5941.96|5943.56|5943.56|5941.44|5941.44|0
1749468600000|2025-06-09 11:30:00|5942.01|5942.01|5943.56|5943.56|5944.73|5944.73|5941.83|5941.83|0
1749468900000|2025-06-09 11:35:00|5943.43|5943.43|5942.11|5942.11|5944.07|5944.07|5941.7|5941.7|0
1749469200000|2025-06-09 11:40:00|5942.38|5942.38|5941.78|5941.78|5943.09|5943.09|5940.25|5940.25|0
1749469500000|2025-06-09 11:45:00|5942.05|5942.05|5942.13|5942.13|5943.58|5943.58|5941.12|5941.12|0
1749469800000|2025-06-09 11:50:00|5941.99|5941.99|5940.03|5940.03|5942.54|5942.54|5940.03|5940.03|0
1749470100000|2025-06-09 11:55:00|5940.02|5940.02|5939.96|5939.96|5940.35|5940.35|5938.51|5938.51|0
1749470400000|2025-06-09 12:00:00|5939.63|5939.63|5937.94|5937.94|5940.96|5940.96|5937.58|5937.58|0
1749470700000|2025-06-09 12:05:00|5938.26|5938.26|5940.28|5940.28|5940.34|5940.34|5937.87|5937.87|0
1749471000000|2025-06-09 12:10:00|5940.61|5940.61|5940.06|5940.06|5942.37|5942.37|5939.73|5939.73|0
1749471300000|2025-06-09 12:15:00|5940.09|5940.09|5940.02|5940.02|5940.09|5940.09|5938.49|5938.49|0
1749471600000|2025-06-09 12:20:00|5940.29|5940.29|5940.91|5940.91|5941.19|5941.19|5938.84|5938.84|0
1749471900000|2025-06-09 12:25:00|5941.24|5941.24|5942.02|5942.02|5942.54|5942.54|5941.24|5941.24|0
1749472200000|2025-06-09 12:30:00|5942.34|5942.34|5941.2|5941.2|5942.34|5942.34|5940.87|5940.87|0
1749472500000|2025-06-09 12:35:00|5940.98|5940.98|5943.83|5943.83|5944.15|5944.15|5940.98|5940.98|0
1749472800000|2025-06-09 12:40:00|5944.01|5944.01|5944.48|5944.48|5944.8|5944.8|5943.52|5943.52|0
1749473100000|2025-06-09 12:45:00|5944.35|5944.35|5941.42|5941.42|5944.35|5944.35|5940.17|5940.17|0
1749473400000|2025-06-09 12:50:00|5941.55|5941.55|5940.55|5940.55|5941.55|5941.55|5939.12|5939.12|0
1749473700000|2025-06-09 12:55:00|5940.22|5940.22|5942.16|5942.16|5943.08|5943.08|5938.94|5938.94|0
1749474000000|2025-06-09 13:00:00|5941.83|5941.83|5945.99|5945.99|5946.44|5946.44|5941.83|5941.83|0
1749474300000|2025-06-09 13:05:00|5945.77|5945.77|5945.57|5945.57|5946.59|5946.59|5944.84|5944.84|0
1749474600000|2025-06-09 13:10:00|5946.22|5946.22|5949.06|5949.06|5949.06|5949.06|5946.18|5946.18|0
1749474900000|2025-06-09 13:15:00|5948.74|5948.74|5947.92|5947.92|5950.19|5950.19|5947.4|5947.4|0
1749475200000|2025-06-09 13:20:00|5946.94|5946.94|5950.97|5950.97|5951.57|5951.57|5946.61|5946.61|0
1749475500000|2025-06-09 13:25:00|5950.84|5950.84|5949.23|5949.23|5953.43|5953.43|5949.23|5949.23|0
1749475800000|2025-06-09 13:30:00|5949.41|5949.41|5941.02|5941.02|5950.8|5950.8|5939.21|5939.21|0
1749476100000|2025-06-09 13:35:00|5941.2|5941.2|5944.03|5944.03|5944.84|5944.84|5940.74|5940.74|0
1749476400000|2025-06-09 13:40:00|5944.26|5944.26|5948.26|5948.26|5951.02|5951.02|5944.26|5944.26|0
1749476700000|2025-06-09 13:45:00|5948.16|5948.16|5950.23|5950.23|5950.23|5950.23|5947.34|5947.34|0
1749477000000|2025-06-09 13:50:00|5950.36|5950.36|5952.43|5952.43|5953.03|5953.03|5949.22|5949.22|0
1749477300000|2025-06-09 13:55:00|5952.65|5952.65|5951.83|5951.83|5952.76|5952.76|5951.53|5951.53|0
1749477600000|2025-06-09 14:00:00|5952.01|5952.01|5948.59|5948.59|5953.99|5953.99|5947.75|5947.75|0
1749477900000|2025-06-09 14:05:00|5948.86|5948.86|5947.46|5947.46|5950.94|5950.94|5947.46|5947.46|0
1749478200000|2025-06-09 14:10:00|5947.68|5947.68|5941.79|5941.79|5947.95|5947.95|5941.79|5941.79|0
1749478500000|2025-06-09 14:15:00|5942.51|5942.51|5946.38|5946.38|5947.43|5947.43|5942.51|5942.51|0
1749478800000|2025-06-09 14:20:00|5946.1|5946.1|5948.99|5948.99|5948.99|5948.99|5945.79|5945.79|0
1749479100000|2025-06-09 14:25:00|5948.96|5948.96|5949.89|5949.89|5949.89|5949.89|5947.29|5947.29|0
1749479400000|2025-06-09 14:30:00|5950.65|5950.65|5950.5|5950.5|5954.33|5954.33|5949.97|5949.97|0
1749479700000|2025-06-09 14:35:00|5950.18|5950.18|5951.68|5951.68|5952.01|5952.01|5949.44|5949.44|0
1749480000000|2025-06-09 14:40:00|5951.65|5951.65|5953.19|5953.19|5953.37|5953.37|5948.46|5948.46|0
1749480300000|2025-06-09 14:45:00|5952.87|5952.87|5953.35|5953.35|5953.35|5953.35|5949.85|5949.85|0
1749480600000|2025-06-09 14:50:00|5953.12|5953.12|5952.76|5952.76|5955.17|5955.17|5952.76|5952.76|0
1749480900000|2025-06-09 14:55:00|5953.09|5953.09|5948.28|5948.28|5953.09|5953.09|5948.28|5948.28|0
1749481200000|2025-06-09 15:00:00|5948.42|5948.42|5941.51|5941.51|5950.21|5950.21|5940.6|5940.6|0
1749481500000|2025-06-09 15:05:00|5941.38|5941.38|5938.26|5938.26|5942.42|5942.42|5936.96|5936.96|0
1749481800000|2025-06-09 15:10:00|5938.04|5938.04|5940.41|5940.41|5940.87|5940.87|5937.46|5937.46|0
1749482100000|2025-06-09 15:15:00|5940.19|5940.19|5939.76|5939.76|5940.47|5940.47|5937.74|5937.74|0
1749482400000|2025-06-09 15:20:00|5940.03|5940.03|5940.08|5940.08|5940.47|5940.47|5937.85|5937.85|0
1749482700000|2025-06-09 15:25:00|5940.41|5940.41|5944|5944|5945.15|5945.15|5939.66|5939.66|0
1749539700000|2025-06-10 07:15:00|5916.91|5916.91|5916.29|5916.29|5921.81|5921.81|5914.04|5914.04|0
1749540000000|2025-06-10 07:20:00|5916.47|5916.47|5916.17|5916.17|5917.62|5917.62|5911.95|5911.95|0
1749540300000|2025-06-10 07:25:00|5917.23|5917.23|5925.71|5925.71|5925.71|5925.71|5913.89|5913.89|0
1749540600000|2025-06-10 07:30:00|5925.74|5925.74|5932.47|5932.47|5938.57|5938.57|5925.74|5925.74|0
1749540900000|2025-06-10 07:35:00|5931.81|5931.81|5927.8|5927.8|5933.64|5933.64|5927.27|5927.27|0
1749541200000|2025-06-10 07:40:00|5927.67|5927.67|5917.01|5917.01|5928.3|5928.3|5915.7|5915.7|0
1749541500000|2025-06-10 07:45:00|5917.34|5917.34|5929.09|5929.09|5929.09|5929.09|5909.97|5909.97|0
1749541800000|2025-06-10 07:50:00|5929.76|5929.76|5926.23|5926.23|5933.34|5933.34|5926.23|5926.23|0
1749542100000|2025-06-10 07:55:00|5925.33|5925.33|5929.84|5929.84|5935.93|5935.93|5925.2|5925.2|0
1749542400000|2025-06-10 08:00:00|5929.62|5929.62|5928.18|5928.18|5932.04|5932.04|5928.18|5928.18|0
1749542700000|2025-06-10 08:05:00|5927.95|5927.95|5928.81|5928.81|5930.28|5930.28|5926.49|5926.49|0
1749543000000|2025-06-10 08:10:00|5928.54|5928.54|5902.99|5902.99|5928.54|5928.54|5899.51|5899.51|0
1749543300000|2025-06-10 08:15:00|5902.66|5902.66|5905.57|5905.57|5914.15|5914.15|5902.34|5902.34|0
1749543600000|2025-06-10 08:20:00|5906.1|5906.1|5907.97|5907.97|5910.39|5910.39|5905.2|5905.2|0
1749543900000|2025-06-10 08:25:00|5908.62|5908.62|5912.15|5912.15|5912.38|5912.38|5906.97|5906.97|0
1749544200000|2025-06-10 08:30:00|5912.55|5912.55|5920.2|5920.2|5920.2|5920.2|5911.17|5911.17|0
1749544500000|2025-06-10 08:35:00|5920.33|5920.33|5920.86|5920.86|5924.47|5924.47|5919.21|5919.21|0
1749544800000|2025-06-10 08:40:00|5921.05|5921.05|5921.66|5921.66|5924.98|5924.98|5921.05|5921.05|0
1749545100000|2025-06-10 08:45:00|5921.52|5921.52|5924.62|5924.62|5924.8|5924.8|5921.52|5921.52|0
1749545400000|2025-06-10 08:50:00|5924.68|5924.68|5918.85|5918.85|5925|5925|5918.71|5918.71|0
1749545700000|2025-06-10 08:55:00|5918.82|5918.82|5919.45|5919.45|5919.99|5919.99|5916.35|5916.35|0
1749546000000|2025-06-10 09:00:00|5919|5919|5920.17|5920.17|5920.99|5920.99|5916.66|5916.66|0
1749546300000|2025-06-10 09:05:00|5920.04|5920.04|5922.43|5922.43|5924.8|5924.8|5917.38|5917.38|0
1749546600000|2025-06-10 09:10:00|5922.76|5922.76|5927.27|5927.27|5927.27|5927.27|5920.57|5920.57|0
1749546900000|2025-06-10 09:15:00|5927.29|5927.29|5928.06|5928.06|5932.02|5932.02|5927.29|5927.29|0
1749547200000|2025-06-10 09:20:00|5927.93|5927.93|5930.26|5930.26|5930.26|5930.26|5927.18|5927.18|0
1749547500000|2025-06-10 09:25:00|5931.57|5931.57|5928.59|5928.59|5931.57|5931.57|5926.44|5926.44|0
1749547800000|2025-06-10 09:30:00|5928.72|5928.72|5929.96|5929.96|5932.9|5932.9|5928.53|5928.53|0
1749548100000|2025-06-10 09:35:00|5930.23|5930.23|5930.74|5930.74|5930.74|5930.74|5928.73|5928.73|0
1749548400000|2025-06-10 09:40:00|5931.07|5931.07|5929.8|5929.8|5931.53|5931.53|5928.62|5928.62|0
1749548700000|2025-06-10 09:45:00|5929.79|5929.79|5928.91|5928.91|5930.66|5930.66|5928.38|5928.38|0
1749549000000|2025-06-10 09:50:00|5928.58|5928.58|5927.04|5927.04|5928.58|5928.58|5926.14|5926.14|0
1749549300000|2025-06-10 09:55:00|5927.09|5927.09|5926.04|5926.04|5927.18|5927.18|5926.04|5926.04|0
1749549600000|2025-06-10 10:00:00|5927.64|5927.64|5930.82|5930.82|5930.82|5930.82|5926.83|5926.83|0
1749549900000|2025-06-10 10:05:00|5931.14|5931.14|5929.68|5929.68|5932.12|5932.12|5929.67|5929.67|0
1749550200000|2025-06-10 10:10:00|5929.55|5929.55|5921.51|5921.51|5929.55|5929.55|5921.12|5921.12|0
1749550500000|2025-06-10 10:15:00|5921.65|5921.65|5922.91|5922.91|5923.7|5923.7|5921.16|5921.16|0
1749550800000|2025-06-10 10:20:00|5922.78|5922.78|5920.98|5920.98|5922.78|5922.78|5917.51|5917.51|0
1749551100000|2025-06-10 10:25:00|5921|5921|5910.98|5910.98|5921|5921|5910.98|5910.98|0
1749551400000|2025-06-10 10:30:00|5911.31|5911.31|5911.71|5911.71|5913.62|5913.62|5909.6|5909.6|0
1749551700000|2025-06-10 10:35:00|5911.53|5911.53|5912.86|5912.86|5912.86|5912.86|5910.01|5910.01|0
1749552000000|2025-06-10 10:40:00|5912.53|5912.53|5915.37|5915.37|5915.37|5915.37|5912.06|5912.06|0
1749552300000|2025-06-10 10:45:00|5915.04|5915.04|5910.06|5910.06|5915.37|5915.37|5908.11|5908.11|0
1749552600000|2025-06-10 10:50:00|5910.33|5910.33|5912.92|5912.92|5914.33|5914.33|5910.33|5910.33|0
1749552900000|2025-06-10 10:55:00|5912.79|5912.79|5913.02|5913.02|5915.87|5915.87|5912.26|5912.26|0
1749553200000|2025-06-10 11:00:00|5914|5914|5912.27|5912.27|5914.84|5914.84|5912.21|5912.21|0
1749553500000|2025-06-10 11:05:00|5912.14|5912.14|5900.72|5900.72|5912.61|5912.61|5900.72|5900.72|0
1749553800000|2025-06-10 11:10:00|5899.93|5899.93|5900.35|5900.35|5902.05|5902.05|5899.37|5899.37|0
1749554100000|2025-06-10 11:15:00|5900.53|5900.53|5903.94|5903.94|5906.06|5906.06|5900.53|5900.53|0
1749554400000|2025-06-10 11:20:00|5904.6|5904.6|5901.99|5901.99|5905.73|5905.73|5900.93|5900.93|0
1749554700000|2025-06-10 11:25:00|5902.64|5902.64|5904.54|5904.54|5905.07|5905.07|5901.07|5901.07|0
1749555000000|2025-06-10 11:30:00|5905.09|5905.09|5909.58|5909.58|5909.58|5909.58|5903.38|5903.38|0
1749555300000|2025-06-10 11:35:00|5909.55|5909.55|5907.2|5907.2|5911.62|5911.62|5906.87|5906.87|0
1749555600000|2025-06-10 11:40:00|5907.53|5907.53|5908.58|5908.58|5909.23|5909.23|5906.56|5906.56|0
1749555900000|2025-06-10 11:45:00|5907.92|5907.92|5908.21|5908.21|5909.79|5909.79|5907.75|5907.75|0
1749556200000|2025-06-10 11:50:00|5908.2|5908.2|5910.2|5910.2|5910.38|5910.38|5905.49|5905.49|0
1749556500000|2025-06-10 11:55:00|5910.47|5910.47|5901.87|5901.87|5911.03|5911.03|5899.59|5899.59|0
1749556800000|2025-06-10 12:00:00|5901.83|5901.83|5902.21|5902.21|5904.03|5904.03|5900.93|5900.93|0
1749557100000|2025-06-10 12:05:00|5902.35|5902.35|5903.37|5903.37|5903.37|5903.37|5899.03|5899.03|0
1749557400000|2025-06-10 12:10:00|5903.64|5903.64|5901.42|5901.42|5904.64|5904.64|5900.1|5900.1|0
1749557700000|2025-06-10 12:15:00|5901.56|5901.56|5899.33|5899.33|5903.86|5903.86|5899.28|5899.28|0
1749558000000|2025-06-10 12:20:00|5900.21|5900.21|5894.95|5894.95|5900.21|5900.21|5892.65|5892.65|0
1749558300000|2025-06-10 12:25:00|5895.28|5895.28|5893.31|5893.31|5895.69|5895.69|5892.49|5892.49|0
1749558600000|2025-06-10 12:30:00|5893.34|5893.34|5892.56|5892.56|5895.4|5895.4|5891.77|5891.77|0
1749558900000|2025-06-10 12:35:00|5892.78|5892.78|5893.79|5893.79|5897.9|5897.9|5892.29|5892.29|0
1749559200000|2025-06-10 12:40:00|5893.66|5893.66|5894.13|5894.13|5894.52|5894.52|5890.59|5890.59|0
1749559500000|2025-06-10 12:45:00|5893.99|5893.99|5898.34|5898.34|5901.85|5901.85|5893.89|5893.89|0
1749559800000|2025-06-10 12:50:00|5897.71|5897.71|5894.84|5894.84|5897.71|5897.71|5893.95|5893.95|0
1749560100000|2025-06-10 12:55:00|5894.57|5894.57|5893.68|5893.68|5896.52|5896.52|5893.68|5893.68|0
1749560400000|2025-06-10 13:00:00|5893.63|5893.63|5889.91|5889.91|5893.83|5893.83|5889.18|5889.18|0
1749560700000|2025-06-10 13:05:00|5889.69|5889.69|5891.63|5891.63|5892.04|5892.04|5888.81|5888.81|0
1749561000000|2025-06-10 13:10:00|5891.17|5891.17|5892.17|5892.17|5892.66|5892.66|5889.26|5889.26|0
1749561300000|2025-06-10 13:15:00|5892.63|5892.63|5895.79|5895.79|5898.9|5898.9|5892.63|5892.63|0
1749561600000|2025-06-10 13:20:00|5895.66|5895.66|5889.57|5889.57|5895.66|5895.66|5889.57|5889.57|0
1749561900000|2025-06-10 13:25:00|5889.24|5889.24|5879.83|5879.83|5889.24|5889.24|5879.24|5879.24|0
1749562200000|2025-06-10 13:30:00|5880.1|5880.1|5871.03|5871.03|5881.02|5881.02|5870|5870|0
1749562500000|2025-06-10 13:35:00|5870.9|5870.9|5880.22|5880.22|5880.22|5880.22|5868.45|5868.45|0
1749562800000|2025-06-10 13:40:00|5880.24|5880.24|5893.25|5893.25|5893.38|5893.38|5880.24|5880.24|0
1749563100000|2025-06-10 13:45:00|5893.64|5893.64|5891.6|5891.6|5894.77|5894.77|5891.08|5891.08|0
1749563400000|2025-06-10 13:50:00|5891.47|5891.47|5889.9|5889.9|5892.35|5892.35|5888.2|5888.2|0
1749563700000|2025-06-10 13:55:00|5889.5|5889.5|5888.17|5888.17|5892.3|5892.3|5886.25|5886.25|0
1749564000000|2025-06-10 14:00:00|5887.72|5887.72|5884.68|5884.68|5889.87|5889.87|5883.59|5883.59|0
1749564300000|2025-06-10 14:05:00|5885.01|5885.01|5887.12|5887.12|5887.12|5887.12|5883.2|5883.2|0
1749564600000|2025-06-10 14:10:00|5887.38|5887.38|5880.28|5880.28|5889.5|5889.5|5880.15|5880.15|0
1749564900000|2025-06-10 14:15:00|5880.5|5880.5|5878.84|5878.84|5880.5|5880.5|5874.63|5874.63|0
1749565200000|2025-06-10 14:20:00|5879.16|5879.16|5880.79|5880.79|5880.83|5880.83|5874.36|5874.36|0
1749565500000|2025-06-10 14:25:00|5880.52|5880.52|5876.06|5876.06|5880.52|5880.52|5872.87|5872.87|0
1749565800000|2025-06-10 14:30:00|5875.64|5875.64|5856.87|5856.87|5875.64|5875.64|5856.34|5856.34|0
1749566100000|2025-06-10 14:35:00|5856.74|5856.74|5857.65|5857.65|5861.44|5861.44|5855.32|5855.32|0
1749566400000|2025-06-10 14:40:00|5857.47|5857.47|5862.04|5862.04|5862.77|5862.77|5855.32|5855.32|0
1749566700000|2025-06-10 14:45:00|5861.72|5861.72|5856.88|5856.88|5861.72|5861.72|5855.05|5855.05|0
1749567000000|2025-06-10 14:50:00|5856.75|5856.75|5855.16|5855.16|5857.27|5857.27|5853.8|5853.8|0
1749567300000|2025-06-10 14:55:00|5854.17|5854.17|5855.15|5855.15|5856.44|5856.44|5853.13|5853.13|0
1749567600000|2025-06-10 15:00:00|5855.48|5855.48|5854.98|5854.98|5855.79|5855.79|5852.06|5852.06|0
1749567900000|2025-06-10 15:05:00|5855.16|5855.16|5858.83|5858.83|5859.21|5859.21|5854.59|5854.59|0
1749568200000|2025-06-10 15:10:00|5858.6|5858.6|5868.61|5868.61|5869.36|5869.36|5857.74|5857.74|0
1749568500000|2025-06-10 15:15:00|5868.47|5868.47|5869.98|5869.98|5872.29|5872.29|5865.76|5865.76|0
1749568800000|2025-06-10 15:20:00|5869.33|5869.33|5862.75|5862.75|5869.65|5869.65|5861.43|5861.43|0
1749569100000|2025-06-10 15:25:00|5862.42|5862.42|5864.45|5864.45|5867.16|5867.16|5862.42|5862.42|0
1749626100000|2025-06-11 07:15:00|5902.26|5902.26|5899.14|5899.14|5905.23|5905.23|5898.06|5898.06|0
1749626400000|2025-06-11 07:20:00|5899.41|5899.41|5891.27|5891.27|5899.41|5899.41|5889.07|5889.07|0
1749626700000|2025-06-11 07:25:00|5890.08|5890.08|5890.87|5890.87|5892.95|5892.95|5887.4|5887.4|0
1749627000000|2025-06-11 07:30:00|5891.27|5891.27|5885.43|5885.43|5892.25|5892.25|5884.9|5884.9|0
1749627300000|2025-06-11 07:35:00|5885.36|5885.36|5888|5888|5889|5889|5882.58|5882.58|0
1749627600000|2025-06-11 07:40:00|5888.33|5888.33|5886.83|5886.83|5889.38|5889.38|5886.03|5886.03|0
1749627900000|2025-06-11 07:45:00|5886.65|5886.65|5883.98|5883.98|5887.63|5887.63|5881.52|5881.52|0
1749628200000|2025-06-11 07:50:00|5884.31|5884.31|5876.51|5876.51|5884.4|5884.4|5874.4|5874.4|0
1749628500000|2025-06-11 07:55:00|5876.78|5876.78|5881.43|5881.43|5881.65|5881.65|5876.78|5876.78|0
1749628800000|2025-06-11 08:00:00|5881.75|5881.75|5885.12|5885.12|5886.24|5886.24|5878.68|5878.68|0
1749629100000|2025-06-11 08:05:00|5884.79|5884.79|5886.42|5886.42|5886.42|5886.42|5881.76|5881.76|0
1749629400000|2025-06-11 08:10:00|5886.09|5886.09|5884.51|5884.51|5887.87|5887.87|5884.39|5884.39|0
1749629700000|2025-06-11 08:15:00|5884.74|5884.74|5885.97|5885.97|5887.18|5887.18|5883.58|5883.58|0
1749630000000|2025-06-11 08:20:00|5886.24|5886.24|5890.35|5890.35|5893.34|5893.34|5886.04|5886.04|0
1749630300000|2025-06-11 08:25:00|5890.22|5890.22|5886.7|5886.7|5890.45|5890.45|5886.66|5886.66|0
1749630600000|2025-06-11 08:30:00|5886.71|5886.71|5885.14|5885.14|5886.71|5886.71|5883.78|5883.78|0
1749630900000|2025-06-11 08:35:00|5884.81|5884.81|5881.84|5881.84|5884.86|5884.86|5880.88|5880.88|0
1749631200000|2025-06-11 08:40:00|5882.11|5882.11|5878.37|5878.37|5883.04|5883.04|5877.99|5877.99|0
1749631500000|2025-06-11 08:45:00|5877.83|5877.83|5880.8|5880.8|5881.75|5881.75|5873.54|5873.54|0
1749631800000|2025-06-11 08:50:00|5880.81|5880.81|5881.81|5881.81|5881.81|5881.81|5879.11|5879.11|0
1749632100000|2025-06-11 08:55:00|5881.99|5881.99|5881.36|5881.36|5883.76|5883.76|5880.26|5880.26|0
1749632400000|2025-06-11 09:00:00|5881.03|5881.03|5877.64|5877.64|5882.38|5882.38|5877.64|5877.64|0
1749632700000|2025-06-11 09:05:00|5877.37|5877.37|5869.55|5869.55|5878.26|5878.26|5869.55|5869.55|0
1749633000000|2025-06-11 09:10:00|5869.42|5869.42|5876.13|5876.13|5876.13|5876.13|5868.01|5868.01|0
1749633300000|2025-06-11 09:15:00|5876.31|5876.31|5876.36|5876.36|5877.6|5877.6|5874.91|5874.91|0
1749633600000|2025-06-11 09:20:00|5876.37|5876.37|5874.42|5874.42|5876.89|5876.89|5874.15|5874.15|0
1749633900000|2025-06-11 09:25:00|5874.29|5874.29|5879.23|5879.23|5879.23|5879.23|5874.29|5874.29|0
1749634200000|2025-06-11 09:30:00|5879.24|5879.24|5875.7|5875.7|5881.91|5881.91|5874.95|5874.95|0
1749634500000|2025-06-11 09:35:00|5875.33|5875.33|5873.23|5873.23|5875.33|5875.33|5873.23|5873.23|0
1749634800000|2025-06-11 09:40:00|5872.82|5872.82|5872.11|5872.11|5874.62|5874.62|5871.85|5871.85|0
1749635100000|2025-06-11 09:45:00|5872.24|5872.24|5868.17|5868.17|5872.24|5872.24|5868.16|5868.16|0
1749635400000|2025-06-11 09:50:00|5867.9|5867.9|5870.15|5870.15|5870.15|5870.15|5864.3|5864.3|0
1749635700000|2025-06-11 09:55:00|5870.01|5870.01|5868|5868|5870.35|5870.35|5867.35|5867.35|0
1749636000000|2025-06-11 10:00:00|5867.93|5867.93|5870.93|5870.93|5871.58|5871.58|5867.93|5867.93|0
1749636300000|2025-06-11 10:05:00|5871.71|5871.71|5875.57|5875.57|5875.57|5875.57|5870.4|5870.4|0
1749636600000|2025-06-11 10:10:00|5876.55|5876.55|5875.88|5875.88|5876.92|5876.92|5874.08|5874.08|0
1749636900000|2025-06-11 10:15:00|5876.16|5876.16|5878.48|5878.48|5878.48|5878.48|5876.16|5876.16|0
1749637200000|2025-06-11 10:20:00|5878.93|5878.93|5879.52|5879.52|5879.86|5879.86|5877.95|5877.95|0
1749637500000|2025-06-11 10:25:00|5879.47|5879.47|5874.63|5874.63|5879.47|5879.47|5872.99|5872.99|0
1749637800000|2025-06-11 10:30:00|5874.3|5874.3|5874.24|5874.24|5875.07|5875.07|5873.84|5873.84|0
1749638100000|2025-06-11 10:35:00|5874.11|5874.11|5870.87|5870.87|5874.16|5874.16|5870.22|5870.22|0
1749638400000|2025-06-11 10:40:00|5871.2|5871.2|5877.16|5877.16|5878.22|5878.22|5868.76|5868.76|0
1749638700000|2025-06-11 10:45:00|5877.13|5877.13|5876.47|5876.47|5878.05|5878.05|5876.09|5876.09|0
1749639000000|2025-06-11 10:50:00|5876.34|5876.34|5878.75|5878.75|5878.75|5878.75|5874.81|5874.81|0
1749639300000|2025-06-11 10:55:00|5878.76|5878.76|5879.54|5879.54|5879.55|5879.55|5877.64|5877.64|0
1749639600000|2025-06-11 11:00:00|5879.82|5879.82|5880.23|5880.23|5881.73|5881.73|5879.82|5879.82|0
1749639900000|2025-06-11 11:05:00|5880.24|5880.24|5876.75|5876.75|5881.23|5881.23|5875.86|5875.86|0
1749640200000|2025-06-11 11:10:00|5876.73|5876.73|5874.43|5874.43|5876.74|5876.74|5874.43|5874.43|0
1749640500000|2025-06-11 11:15:00|5873.77|5873.77|5869.38|5869.38|5874.83|5874.83|5867.09|5867.09|0
1749640800000|2025-06-11 11:20:00|5869.25|5869.25|5871.15|5871.15|5871.15|5871.15|5867.19|5867.19|0
1749641100000|2025-06-11 11:25:00|5871.37|5871.37|5875.59|5875.59|5876.06|5876.06|5870.86|5870.86|0
1749641400000|2025-06-11 11:30:00|5875.9|5875.9|5878.51|5878.51|5878.51|5878.51|5875.9|5875.9|0
1749641700000|2025-06-11 11:35:00|5877.53|5877.53|5874.73|5874.73|5877.53|5877.53|5874.28|5874.28|0
1749642000000|2025-06-11 11:40:00|5874.55|5874.55|5876.68|5876.68|5877.91|5877.91|5874.55|5874.55|0
1749642300000|2025-06-11 11:45:00|5875.64|5875.64|5875.92|5875.92|5876.71|5876.71|5873.9|5873.9|0
1749642600000|2025-06-11 11:50:00|5876.15|5876.15|5877.03|5877.03|5877.03|5877.03|5874.95|5874.95|0
1749642900000|2025-06-11 11:55:00|5877.04|5877.04|5877.82|5877.82|5879.29|5879.29|5876.34|5876.34|0
1749643200000|2025-06-11 12:00:00|5878.15|5878.15|5884.33|5884.33|5886.68|5886.68|5866.27|5866.27|0
1749643500000|2025-06-11 12:05:00|5884|5884|5877.62|5877.62|5887.12|5887.12|5875.77|5875.77|0
1749643800000|2025-06-11 12:10:00|5877.84|5877.84|5878.8|5878.8|5879.34|5879.34|5877.23|5877.23|0
1749644100000|2025-06-11 12:15:00|5878.47|5878.47|5871.68|5871.68|5879.24|5879.24|5869.98|5869.98|0
1749644400000|2025-06-11 12:20:00|5871.94|5871.94|5873.62|5873.62|5875.33|5875.33|5871.94|5871.94|0
1749644700000|2025-06-11 12:25:00|5873.8|5873.8|5879.56|5879.56|5880.81|5880.81|5873.29|5873.29|0
1749645000000|2025-06-11 12:30:00|5878.37|5878.37|5882.42|5882.42|5890.24|5890.24|5877.91|5877.91|0
1749645300000|2025-06-11 12:35:00|5882.29|5882.29|5884.75|5884.75|5886.33|5886.33|5879.55|5879.55|0
1749645600000|2025-06-11 12:40:00|5884.69|5884.69|5880.9|5880.9|5884.69|5884.69|5880.9|5880.9|0
1749645900000|2025-06-11 12:45:00|5880.03|5880.03|5873.76|5873.76|5880.03|5880.03|5873.76|5873.76|0
1749646200000|2025-06-11 12:50:00|5873.8|5873.8|5870.69|5870.69|5875.97|5875.97|5870.66|5870.66|0
1749646500000|2025-06-11 12:55:00|5870.74|5870.74|5874.88|5874.88|5875.34|5875.34|5870.52|5870.52|0
1749646800000|2025-06-11 13:00:00|5875.02|5875.02|5875.17|5875.17|5877.52|5877.52|5870.21|5870.21|0
1749647100000|2025-06-11 13:05:00|5874.27|5874.27|5872.77|5872.77|5875.12|5875.12|5872.47|5872.47|0
1749647400000|2025-06-11 13:10:00|5872.24|5872.24|5876.03|5876.03|5877.34|5877.34|5871.12|5871.12|0
1749647700000|2025-06-11 13:15:00|5876.36|5876.36|5874.08|5874.08|5876.36|5876.36|5873.43|5873.43|0
1749648000000|2025-06-11 13:20:00|5874.07|5874.07|5873.98|5873.98|5874.88|5874.88|5871.77|5871.77|0
1749648300000|2025-06-11 13:25:00|5873.65|5873.65|5870.13|5870.13|5873.65|5873.65|5870.13|5870.13|0
1749648600000|2025-06-11 13:30:00|5870.09|5870.09|5850.85|5850.85|5873.08|5873.08|5848.81|5848.81|0
1749648900000|2025-06-11 13:35:00|5850.52|5850.52|5843.51|5843.51|5851.25|5851.25|5839.39|5839.39|0
1749649200000|2025-06-11 13:40:00|5843.18|5843.18|5855.96|5855.96|5860.4|5860.4|5843.11|5843.11|0
1749649500000|2025-06-11 13:45:00|5855.92|5855.92|5861.13|5861.13|5861.35|5861.35|5851.94|5851.94|0
1749649800000|2025-06-11 13:50:00|5861.26|5861.26|5869.94|5869.94|5870.77|5870.77|5860.66|5860.66|0
1749650100000|2025-06-11 13:55:00|5869.93|5869.93|5876.51|5876.51|5876.51|5876.51|5869.23|5869.23|0
1749650400000|2025-06-11 14:00:00|5876.65|5876.65|5869.44|5869.44|5878.96|5878.96|5868.05|5868.05|0
1749650700000|2025-06-11 14:05:00|5869.71|5869.71|5871.33|5871.33|5872.01|5872.01|5866.48|5866.48|0
1749651000000|2025-06-11 14:10:00|5871.19|5871.19|5870.39|5870.39|5871.19|5871.19|5867.46|5867.46|0
1749651300000|2025-06-11 14:15:00|5870.44|5870.44|5869.93|5869.93|5871.25|5871.25|5867.83|5867.83|0
1749651600000|2025-06-11 14:20:00|5870.47|5870.47|5865.48|5865.48|5871.2|5871.2|5864.84|5864.84|0
1749651900000|2025-06-11 14:25:00|5865.52|5865.52|5867.65|5867.65|5868.98|5868.98|5865.39|5865.39|0
1749652200000|2025-06-11 14:30:00|5868.31|5868.31|5872.64|5872.64|5872.65|5872.65|5868.06|5868.06|0
1749652500000|2025-06-11 14:35:00|5872.51|5872.51|5870.93|5870.93|5872.51|5872.51|5870.48|5870.48|0
1749652800000|2025-06-11 14:40:00|5870.47|5870.47|5870.61|5870.61|5870.66|5870.66|5867.21|5867.21|0
1749653100000|2025-06-11 14:45:00|5870.39|5870.39|5870.54|5870.54|5871.66|5871.66|5867.97|5867.97|0
1749653400000|2025-06-11 14:50:00|5870.41|5870.41|5864.5|5864.5|5870.48|5870.48|5862.36|5862.36|0
1749653700000|2025-06-11 14:55:00|5864.37|5864.37|5862.07|5862.07|5865.74|5865.74|5861.9|5861.9|0
1749654000000|2025-06-11 15:00:00|5861.42|5861.42|5865.45|5865.45|5865.45|5865.45|5861.42|5861.42|0
1749654300000|2025-06-11 15:05:00|5864.99|5864.99|5860.46|5860.46|5864.99|5864.99|5854.82|5854.82|0
1749654600000|2025-06-11 15:10:00|5859.8|5859.8|5865.66|5865.66|5866.44|5866.44|5859.8|5859.8|0
1749654900000|2025-06-11 15:15:00|5865.93|5865.93|5862.65|5862.65|5867.17|5867.17|5862.52|5862.52|0
1749655200000|2025-06-11 15:20:00|5862.64|5862.64|5865.02|5865.02|5866.06|5866.06|5861.89|5861.89|0
1749655500000|2025-06-11 15:25:00|5864.8|5864.8|5862.35|5862.35|5864.8|5864.8|5860.94|5860.94|0
1749712500000|2025-06-12 07:15:00|5822.49|5822.49|5826.94|5826.94|5828.99|5828.99|5820.47|5820.47|0
1749712800000|2025-06-12 07:20:00|5826.92|5826.92|5831.52|5831.52|5831.52|5831.52|5826.92|5826.92|0
1749713100000|2025-06-12 07:25:00|5831.75|5831.75|5827.1|5827.1|5832.29|5832.29|5823.39|5823.39|0
1749713400000|2025-06-12 07:30:00|5826.93|5826.93|5823.05|5823.05|5828.15|5828.15|5819.79|5819.79|0
1749713700000|2025-06-12 07:35:00|5823.27|5823.27|5825.29|5825.29|5826.35|5826.35|5821.33|5821.33|0
1749714000000|2025-06-12 07:40:00|5825.52|5825.52|5831.09|5831.09|5831.9|5831.9|5823.92|5823.92|0
1749714300000|2025-06-12 07:45:00|5831.23|5831.23|5827.82|5827.82|5832.61|5832.61|5826.89|5826.89|0
1749714600000|2025-06-12 07:50:00|5828.15|5828.15|5823.61|5823.61|5829.93|5829.93|5821.74|5821.74|0
1749714900000|2025-06-12 07:55:00|5823.48|5823.48|5811.74|5811.74|5823.48|5823.48|5811.57|5811.57|0
1749715200000|2025-06-12 08:00:00|5811.7|5811.7|5803.39|5803.39|5811.89|5811.89|5801.35|5801.35|0
1749715500000|2025-06-12 08:05:00|5803.26|5803.26|5803.21|5803.21|5806.23|5806.23|5801.63|5801.63|0
1749715800000|2025-06-12 08:10:00|5802.94|5802.94|5806.02|5806.02|5808.46|5808.46|5802.94|5802.94|0
1749716100000|2025-06-12 08:15:00|5805.84|5805.84|5799.1|5799.1|5805.84|5805.84|5796.54|5796.54|0
1749716400000|2025-06-12 08:20:00|5798.97|5798.97|5800.39|5800.39|5802|5802|5798.04|5798.04|0
1749716700000|2025-06-12 08:25:00|5800.2|5800.2|5801.8|5801.8|5804.95|5804.95|5799.48|5799.48|0
1749717000000|2025-06-12 08:30:00|5801.66|5801.66|5800.62|5800.62|5805.25|5805.25|5800.53|5800.53|0
1749717300000|2025-06-12 08:35:00|5800.49|5800.49|5804.92|5804.92|5805.25|5805.25|5798.92|5798.92|0
1749717600000|2025-06-12 08:40:00|5805.06|5805.06|5808.83|5808.83|5813.46|5813.46|5804.73|5804.73|0
1749717900000|2025-06-12 08:45:00|5808.64|5808.64|5815.47|5815.47|5815.93|5815.93|5807.06|5807.06|0
1749718200000|2025-06-12 08:50:00|5815.34|5815.34|5818.27|5818.27|5818.8|5818.8|5813.89|5813.89|0
1749718500000|2025-06-12 08:55:00|5818.6|5818.6|5816.28|5816.28|5820.3|5820.3|5816.28|5816.28|0
1749718800000|2025-06-12 09:00:00|5816.1|5816.1|5817.72|5817.72|5817.72|5817.72|5813.66|5813.66|0
1749719100000|2025-06-12 09:05:00|5817.99|5817.99|5813.01|5813.01|5818.47|5818.47|5811.94|5811.94|0
1749719400000|2025-06-12 09:10:00|5812.69|5812.69|5816.71|5816.71|5818|5818|5812.28|5812.28|0
1749719700000|2025-06-12 09:15:00|5816.69|5816.69|5817.7|5817.7|5820.57|5820.57|5816.25|5816.25|0
1749720000000|2025-06-12 09:20:00|5817.05|5817.05|5811.34|5811.34|5817.05|5817.05|5810.22|5810.22|0
1749720300000|2025-06-12 09:25:00|5811.21|5811.21|5810.14|5810.14|5812.29|5812.29|5808.09|5808.09|0
1749720600000|2025-06-12 09:30:00|5810.2|5810.2|5810.12|5810.12|5812.34|5812.34|5806.97|5806.97|0
1749720900000|2025-06-12 09:35:00|5810.84|5810.84|5812.56|5812.56|5814.85|5814.85|5810.64|5810.64|0
1749721200000|2025-06-12 09:40:00|5811.58|5811.58|5806.97|5806.97|5812.13|5812.13|5805.93|5805.93|0
1749721500000|2025-06-12 09:45:00|5806.65|5806.65|5804.63|5804.63|5808.29|5808.29|5802.38|5802.38|0
1749721800000|2025-06-12 09:50:00|5804.3|5804.3|5800.37|5800.37|5804.3|5804.3|5799.67|5799.67|0
1749722100000|2025-06-12 09:55:00|5800.83|5800.83|5800.86|5800.86|5804.8|5804.8|5800.51|5800.51|0
1749722400000|2025-06-12 10:00:00|5800.76|5800.76|5799.22|5799.22|5800.76|5800.76|5794.59|5794.59|0
1749722700000|2025-06-12 10:05:00|5799.41|5799.41|5801.48|5801.48|5802.45|5802.45|5799.41|5799.41|0
1749723000000|2025-06-12 10:10:00|5801.94|5801.94|5806.11|5806.11|5806.97|5806.97|5801.7|5801.7|0
1749723300000|2025-06-12 10:15:00|5806.24|5806.24|5805.94|5805.94|5807.89|5807.89|5804.15|5804.15|0
1749723600000|2025-06-12 10:20:00|5805.31|5805.31|5800.54|5800.54|5805.31|5805.31|5798.89|5798.89|0
1749723900000|2025-06-12 10:25:00|5800.72|5800.72|5801.24|5801.24|5802.12|5802.12|5799.54|5799.54|0
1749724200000|2025-06-12 10:30:00|5801.37|5801.37|5801.96|5801.96|5803.7|5803.7|5801.04|5801.04|0
1749724500000|2025-06-12 10:35:00|5802.18|5802.18|5804.56|5804.56|5805.47|5805.47|5801.8|5801.8|0
1749724800000|2025-06-12 10:40:00|5804.1|5804.1|5797.53|5797.53|5804.1|5804.1|5797.53|5797.53|0
1749725100000|2025-06-12 10:45:00|5797.43|5797.43|5800.46|5800.46|5802.27|5802.27|5797.43|5797.43|0
1749725400000|2025-06-12 10:50:00|5800.6|5800.6|5806.84|5806.84|5806.84|5806.84|5800.6|5800.6|0
1749725700000|2025-06-12 10:55:00|5806.95|5806.95|5801.87|5801.87|5806.95|5806.95|5801.31|5801.31|0
1749726000000|2025-06-12 11:00:00|5802.52|5802.52|5806.93|5806.93|5808.26|5808.26|5802.52|5802.52|0
1749726300000|2025-06-12 11:05:00|5805.96|5805.96|5809.45|5809.45|5809.45|5809.45|5805.93|5805.93|0
1749726600000|2025-06-12 11:10:00|5809.78|5809.78|5809.64|5809.64|5810.47|5810.47|5807.59|5807.59|0
1749726900000|2025-06-12 11:15:00|5809.24|5809.24|5811.07|5811.07|5811.07|5811.07|5807.91|5807.91|0
1749727200000|2025-06-12 11:20:00|5811.4|5811.4|5815.53|5815.53|5816.59|5816.59|5810.47|5810.47|0
1749727500000|2025-06-12 11:25:00|5814.85|5814.85|5813.72|5813.72|5815.2|5815.2|5813.24|5813.24|0
1749727800000|2025-06-12 11:30:00|5813.4|5813.4|5816.43|5816.43|5816.63|5816.63|5812.34|5812.34|0
1749728100000|2025-06-12 11:35:00|5816.3|5816.3|5815.66|5815.66|5816.39|5816.39|5813.8|5813.8|0
1749728400000|2025-06-12 11:40:00|5815.99|5815.99|5828.89|5828.89|5829.22|5829.22|5815.76|5815.76|0
1749728700000|2025-06-12 11:45:00|5829.22|5829.22|5833.74|5833.74|5834.35|5834.35|5829.03|5829.03|0
1749729000000|2025-06-12 11:50:00|5833.61|5833.61|5834.83|5834.83|5836.46|5836.46|5831.77|5831.77|0
1749729300000|2025-06-12 11:55:00|5835.1|5835.1|5834.76|5834.76|5837.04|5837.04|5834.44|5834.44|0
1749729600000|2025-06-12 12:00:00|5835.31|5835.31|5840.06|5840.06|5840.25|5840.25|5835.31|5835.31|0
1749729900000|2025-06-12 12:05:00|5840.39|5840.39|5837.1|5837.1|5841.45|5841.45|5837.1|5837.1|0
1749730200000|2025-06-12 12:10:00|5836.97|5836.97|5839.63|5839.63|5839.86|5839.86|5836.85|5836.85|0
1749730500000|2025-06-12 12:15:00|5839.86|5839.86|5841.13|5841.13|5841.45|5841.45|5837.28|5837.28|0
1749730800000|2025-06-12 12:20:00|5841.39|5841.39|5837.59|5837.59|5842.54|5842.54|5837.25|5837.25|0
1749731100000|2025-06-12 12:25:00|5837.36|5837.36|5833.19|5833.19|5837.5|5837.5|5833.19|5833.19|0
1749731400000|2025-06-12 12:30:00|5833.41|5833.41|5839.55|5839.55|5839.6|5839.6|5832.76|5832.76|0
1749731700000|2025-06-12 12:35:00|5839.68|5839.68|5838.84|5838.84|5842.24|5842.24|5838.57|5838.57|0
1749732000000|2025-06-12 12:40:00|5839.17|5839.17|5838.55|5838.55|5840.72|5840.72|5836.76|5836.76|0
1749732300000|2025-06-12 12:45:00|5838.68|5838.68|5840.47|5840.47|5841.11|5841.11|5838.68|5838.68|0
1749732600000|2025-06-12 12:50:00|5840.2|5840.2|5841.26|5841.26|5841.94|5841.94|5839.52|5839.52|0
1749732900000|2025-06-12 12:55:00|5841.49|5841.49|5838.52|5838.52|5841.81|5841.81|5836.45|5836.45|0
1749733200000|2025-06-12 13:00:00|5838.85|5838.85|5839.63|5839.63|5843.74|5843.74|5837.32|5837.32|0
1749733500000|2025-06-12 13:05:00|5838.64|5838.64|5841.84|5841.84|5842.16|5842.16|5835.64|5835.64|0
1749733800000|2025-06-12 13:10:00|5841.7|5841.7|5840.12|5840.12|5842.38|5842.38|5839.45|5839.45|0
1749734100000|2025-06-12 13:15:00|5839.98|5839.98|5841.16|5841.16|5841.16|5841.16|5838.41|5838.41|0
1749734400000|2025-06-12 13:20:00|5841.03|5841.03|5845.02|5845.02|5845.15|5845.15|5840.66|5840.66|0
1749734700000|2025-06-12 13:25:00|5845.35|5845.35|5852.2|5852.2|5853.95|5853.95|5845.35|5845.35|0
1749735000000|2025-06-12 13:30:00|5852.47|5852.47|5847.64|5847.64|5852.97|5852.97|5840.86|5840.86|0
1749735300000|2025-06-12 13:35:00|5847.96|5847.96|5844.9|5844.9|5847.96|5847.96|5840.17|5840.17|0
1749735600000|2025-06-12 13:40:00|5845.17|5845.17|5849.79|5849.79|5851.91|5851.91|5845.17|5845.17|0
1749735900000|2025-06-12 13:45:00|5850.12|5850.12|5842.21|5842.21|5850.12|5850.12|5839.23|5839.23|0
1749736200000|2025-06-12 13:50:00|5842.43|5842.43|5850.76|5850.76|5851.13|5851.13|5841.97|5841.97|0
1749736500000|2025-06-12 13:55:00|5850.62|5850.62|5851.14|5851.14|5852.05|5852.05|5844.84|5844.84|0
1749736800000|2025-06-12 14:00:00|5851.67|5851.67|5859.47|5859.47|5861.37|5861.37|5851.67|5851.67|0
1749737100000|2025-06-12 14:05:00|5859.61|5859.61|5863.54|5863.54|5864.35|5864.35|5857.79|5857.79|0
1749737400000|2025-06-12 14:10:00|5863.8|5863.8|5863.9|5863.9|5865.1|5865.1|5860.2|5860.2|0
1749737700000|2025-06-12 14:15:00|5864.34|5864.34|5870.77|5870.77|5870.77|5870.77|5863.69|5863.69|0
1749738000000|2025-06-12 14:20:00|5870.64|5870.64|5873.17|5873.17|5875.18|5875.18|5869.85|5869.85|0
1749738300000|2025-06-12 14:25:00|5873.04|5873.04|5875.23|5875.23|5880.03|5880.03|5872.35|5872.35|0
1749738600000|2025-06-12 14:30:00|5875.36|5875.36|5874.5|5874.5|5877.18|5877.18|5872.9|5872.9|0
1749738900000|2025-06-12 14:35:00|5874.18|5874.18|5878.03|5878.03|5879.32|5879.32|5872.81|5872.81|0
1749739200000|2025-06-12 14:40:00|5877.05|5877.05|5870.84|5870.84|5877.38|5877.38|5870.72|5870.72|0
1749739500000|2025-06-12 14:45:00|5871.11|5871.11|5871.61|5871.61|5871.61|5871.61|5869.09|5869.09|0
1749739800000|2025-06-12 14:50:00|5871.34|5871.34|5869.85|5869.85|5872.12|5872.12|5869.39|5869.39|0
1749740100000|2025-06-12 14:55:00|5869.99|5869.99|5874.34|5874.34|5874.93|5874.93|5869.99|5869.99|0
1749740400000|2025-06-12 15:00:00|5874.47|5874.47|5876.84|5876.84|5878.19|5878.19|5873.4|5873.4|0
1749740700000|2025-06-12 15:05:00|5876.83|5876.83|5880.18|5880.18|5880.31|5880.31|5876.25|5876.25|0
1749741000000|2025-06-12 15:10:00|5880.4|5880.4|5879.06|5879.06|5880.92|5880.92|5878.38|5878.38|0
1749741300000|2025-06-12 15:15:00|5879.2|5879.2|5873.09|5873.09|5879.3|5879.3|5872.82|5872.82|0
1749741600000|2025-06-12 15:20:00|5873.06|5873.06|5867.95|5867.95|5873.06|5873.06|5866.89|5866.89|0
1749741900000|2025-06-12 15:25:00|5867.98|5867.98|5868.09|5868.09|5868.8|5868.8|5864.91|5864.91|0
1749712500000|2025-06-12 07:15:00|5822.49|5822.49|5826.94|5826.94|5828.99|5828.99|5820.47|5820.47|0
1749712800000|2025-06-12 07:20:00|5826.92|5826.92|5831.52|5831.52|5831.52|5831.52|5826.92|5826.92|0
1749713100000|2025-06-12 07:25:00|5831.75|5831.75|5827.1|5827.1|5832.29|5832.29|5823.39|5823.39|0
1749713400000|2025-06-12 07:30:00|5826.93|5826.93|5823.05|5823.05|5828.15|5828.15|5819.79|5819.79|0
1749713700000|2025-06-12 07:35:00|5823.27|5823.27|5825.29|5825.29|5826.35|5826.35|5821.33|5821.33|0
1749714000000|2025-06-12 07:40:00|5825.52|5825.52|5831.09|5831.09|5831.9|5831.9|5823.92|5823.92|0
1749714300000|2025-06-12 07:45:00|5831.23|5831.23|5827.82|5827.82|5832.61|5832.61|5826.89|5826.89|0
1749714600000|2025-06-12 07:50:00|5828.15|5828.15|5823.61|5823.61|5829.93|5829.93|5821.74|5821.74|0
1749714900000|2025-06-12 07:55:00|5823.48|5823.48|5811.74|5811.74|5823.48|5823.48|5811.57|5811.57|0
1749715200000|2025-06-12 08:00:00|5811.7|5811.7|5803.39|5803.39|5811.89|5811.89|5801.35|5801.35|0
1749715500000|2025-06-12 08:05:00|5803.26|5803.26|5803.21|5803.21|5806.23|5806.23|5801.63|5801.63|0
1749715800000|2025-06-12 08:10:00|5802.94|5802.94|5806.02|5806.02|5808.46|5808.46|5802.94|5802.94|0
1749716100000|2025-06-12 08:15:00|5805.84|5805.84|5799.1|5799.1|5805.84|5805.84|5796.54|5796.54|0
1749716400000|2025-06-12 08:20:00|5798.97|5798.97|5800.39|5800.39|5802|5802|5798.04|5798.04|0
1749716700000|2025-06-12 08:25:00|5800.2|5800.2|5801.8|5801.8|5804.95|5804.95|5799.48|5799.48|0
1749717000000|2025-06-12 08:30:00|5801.66|5801.66|5800.62|5800.62|5805.25|5805.25|5800.53|5800.53|0
1749717300000|2025-06-12 08:35:00|5800.49|5800.49|5804.92|5804.92|5805.25|5805.25|5798.92|5798.92|0
1749717600000|2025-06-12 08:40:00|5805.06|5805.06|5808.83|5808.83|5813.46|5813.46|5804.73|5804.73|0
1749717900000|2025-06-12 08:45:00|5808.64|5808.64|5815.47|5815.47|5815.93|5815.93|5807.06|5807.06|0
1749718200000|2025-06-12 08:50:00|5815.34|5815.34|5818.27|5818.27|5818.8|5818.8|5813.89|5813.89|0
1749718500000|2025-06-12 08:55:00|5818.6|5818.6|5816.28|5816.28|5820.3|5820.3|5816.28|5816.28|0
1749718800000|2025-06-12 09:00:00|5816.1|5816.1|5817.72|5817.72|5817.72|5817.72|5813.66|5813.66|0
1749719100000|2025-06-12 09:05:00|5817.99|5817.99|5813.01|5813.01|5818.47|5818.47|5811.94|5811.94|0
1749719400000|2025-06-12 09:10:00|5812.69|5812.69|5816.71|5816.71|5818|5818|5812.28|5812.28|0
1749719700000|2025-06-12 09:15:00|5816.69|5816.69|5817.7|5817.7|5820.57|5820.57|5816.25|5816.25|0
1749720000000|2025-06-12 09:20:00|5817.05|5817.05|5811.34|5811.34|5817.05|5817.05|5810.22|5810.22|0
1749720300000|2025-06-12 09:25:00|5811.21|5811.21|5810.14|5810.14|5812.29|5812.29|5808.09|5808.09|0
1749720600000|2025-06-12 09:30:00|5810.2|5810.2|5810.12|5810.12|5812.34|5812.34|5806.97|5806.97|0
1749720900000|2025-06-12 09:35:00|5810.84|5810.84|5812.56|5812.56|5814.85|5814.85|5810.64|5810.64|0
1749721200000|2025-06-12 09:40:00|5811.58|5811.58|5806.97|5806.97|5812.13|5812.13|5805.93|5805.93|0
1749721500000|2025-06-12 09:45:00|5806.65|5806.65|5804.63|5804.63|5808.29|5808.29|5802.38|5802.38|0
1749721800000|2025-06-12 09:50:00|5804.3|5804.3|5800.37|5800.37|5804.3|5804.3|5799.67|5799.67|0
1749722100000|2025-06-12 09:55:00|5800.83|5800.83|5800.86|5800.86|5804.8|5804.8|5800.51|5800.51|0
1749722400000|2025-06-12 10:00:00|5800.76|5800.76|5799.22|5799.22|5800.76|5800.76|5794.59|5794.59|0
1749722700000|2025-06-12 10:05:00|5799.41|5799.41|5801.48|5801.48|5802.45|5802.45|5799.41|5799.41|0
1749723000000|2025-06-12 10:10:00|5801.94|5801.94|5806.11|5806.11|5806.97|5806.97|5801.7|5801.7|0
1749723300000|2025-06-12 10:15:00|5806.24|5806.24|5805.94|5805.94|5807.89|5807.89|5804.15|5804.15|0
1749723600000|2025-06-12 10:20:00|5805.31|5805.31|5800.54|5800.54|5805.31|5805.31|5798.89|5798.89|0
1749723900000|2025-06-12 10:25:00|5800.72|5800.72|5801.24|5801.24|5802.12|5802.12|5799.54|5799.54|0
1749724200000|2025-06-12 10:30:00|5801.37|5801.37|5801.96|5801.96|5803.7|5803.7|5801.04|5801.04|0
1749724500000|2025-06-12 10:35:00|5802.18|5802.18|5804.56|5804.56|5805.47|5805.47|5801.8|5801.8|0
1749724800000|2025-06-12 10:40:00|5804.1|5804.1|5797.53|5797.53|5804.1|5804.1|5797.53|5797.53|0
1749725100000|2025-06-12 10:45:00|5797.43|5797.43|5800.46|5800.46|5802.27|5802.27|5797.43|5797.43|0
1749725400000|2025-06-12 10:50:00|5800.6|5800.6|5806.84|5806.84|5806.84|5806.84|5800.6|5800.6|0
1749725700000|2025-06-12 10:55:00|5806.95|5806.95|5801.87|5801.87|5806.95|5806.95|5801.31|5801.31|0
1749726000000|2025-06-12 11:00:00|5802.52|5802.52|5806.93|5806.93|5808.26|5808.26|5802.52|5802.52|0
1749726300000|2025-06-12 11:05:00|5805.96|5805.96|5809.45|5809.45|5809.45|5809.45|5805.93|5805.93|0
1749726600000|2025-06-12 11:10:00|5809.78|5809.78|5809.64|5809.64|5810.47|5810.47|5807.59|5807.59|0
1749726900000|2025-06-12 11:15:00|5809.24|5809.24|5811.07|5811.07|5811.07|5811.07|5807.91|5807.91|0
1749727200000|2025-06-12 11:20:00|5811.4|5811.4|5815.53|5815.53|5816.59|5816.59|5810.47|5810.47|0
1749727500000|2025-06-12 11:25:00|5814.85|5814.85|5813.72|5813.72|5815.2|5815.2|5813.24|5813.24|0
1749727800000|2025-06-12 11:30:00|5813.4|5813.4|5816.43|5816.43|5816.63|5816.63|5812.34|5812.34|0
1749728100000|2025-06-12 11:35:00|5816.3|5816.3|5815.66|5815.66|5816.39|5816.39|5813.8|5813.8|0
1749728400000|2025-06-12 11:40:00|5815.99|5815.99|5828.89|5828.89|5829.22|5829.22|5815.76|5815.76|0
1749728700000|2025-06-12 11:45:00|5829.22|5829.22|5833.74|5833.74|5834.35|5834.35|5829.03|5829.03|0
1749729000000|2025-06-12 11:50:00|5833.61|5833.61|5834.83|5834.83|5836.46|5836.46|5831.77|5831.77|0
1749729300000|2025-06-12 11:55:00|5835.1|5835.1|5834.76|5834.76|5837.04|5837.04|5834.44|5834.44|0
1749729600000|2025-06-12 12:00:00|5835.31|5835.31|5840.06|5840.06|5840.25|5840.25|5835.31|5835.31|0
1749729900000|2025-06-12 12:05:00|5840.39|5840.39|5837.1|5837.1|5841.45|5841.45|5837.1|5837.1|0
1749730200000|2025-06-12 12:10:00|5836.97|5836.97|5839.63|5839.63|5839.86|5839.86|5836.85|5836.85|0
1749730500000|2025-06-12 12:15:00|5839.86|5839.86|5841.13|5841.13|5841.45|5841.45|5837.28|5837.28|0
1749730800000|2025-06-12 12:20:00|5841.39|5841.39|5837.59|5837.59|5842.54|5842.54|5837.25|5837.25|0
1749731100000|2025-06-12 12:25:00|5837.36|5837.36|5833.19|5833.19|5837.5|5837.5|5833.19|5833.19|0
1749731400000|2025-06-12 12:30:00|5833.41|5833.41|5839.55|5839.55|5839.6|5839.6|5832.76|5832.76|0
1749731700000|2025-06-12 12:35:00|5839.68|5839.68|5838.84|5838.84|5842.24|5842.24|5838.57|5838.57|0
1749732000000|2025-06-12 12:40:00|5839.17|5839.17|5838.55|5838.55|5840.72|5840.72|5836.76|5836.76|0
1749732300000|2025-06-12 12:45:00|5838.68|5838.68|5840.47|5840.47|5841.11|5841.11|5838.68|5838.68|0
1749732600000|2025-06-12 12:50:00|5840.2|5840.2|5841.26|5841.26|5841.94|5841.94|5839.52|5839.52|0
1749732900000|2025-06-12 12:55:00|5841.49|5841.49|5838.52|5838.52|5841.81|5841.81|5836.45|5836.45|0
1749733200000|2025-06-12 13:00:00|5838.85|5838.85|5839.63|5839.63|5843.74|5843.74|5837.32|5837.32|0
1749733500000|2025-06-12 13:05:00|5838.64|5838.64|5841.84|5841.84|5842.16|5842.16|5835.64|5835.64|0
1749733800000|2025-06-12 13:10:00|5841.7|5841.7|5840.12|5840.12|5842.38|5842.38|5839.45|5839.45|0
1749734100000|2025-06-12 13:15:00|5839.98|5839.98|5841.16|5841.16|5841.16|5841.16|5838.41|5838.41|0
1749734400000|2025-06-12 13:20:00|5841.03|5841.03|5845.02|5845.02|5845.15|5845.15|5840.66|5840.66|0
1749734700000|2025-06-12 13:25:00|5845.35|5845.35|5852.2|5852.2|5853.95|5853.95|5845.35|5845.35|0
1749735000000|2025-06-12 13:30:00|5852.47|5852.47|5847.64|5847.64|5852.97|5852.97|5840.86|5840.86|0
1749735300000|2025-06-12 13:35:00|5847.96|5847.96|5844.9|5844.9|5847.96|5847.96|5840.17|5840.17|0
1749735600000|2025-06-12 13:40:00|5845.17|5845.17|5849.79|5849.79|5851.91|5851.91|5845.17|5845.17|0
1749735900000|2025-06-12 13:45:00|5850.12|5850.12|5842.21|5842.21|5850.12|5850.12|5839.23|5839.23|0
1749736200000|2025-06-12 13:50:00|5842.43|5842.43|5850.76|5850.76|5851.13|5851.13|5841.97|5841.97|0
1749736500000|2025-06-12 13:55:00|5850.62|5850.62|5851.14|5851.14|5852.05|5852.05|5844.84|5844.84|0
1749736800000|2025-06-12 14:00:00|5851.67|5851.67|5859.47|5859.47|5861.37|5861.37|5851.67|5851.67|0
1749737100000|2025-06-12 14:05:00|5859.61|5859.61|5863.54|5863.54|5864.35|5864.35|5857.79|5857.79|0
1749737400000|2025-06-12 14:10:00|5863.8|5863.8|5863.9|5863.9|5865.1|5865.1|5860.2|5860.2|0
1749737700000|2025-06-12 14:15:00|5864.34|5864.34|5870.77|5870.77|5870.77|5870.77|5863.69|5863.69|0
1749738000000|2025-06-12 14:20:00|5870.64|5870.64|5873.17|5873.17|5875.18|5875.18|5869.85|5869.85|0
1749738300000|2025-06-12 14:25:00|5873.04|5873.04|5875.23|5875.23|5880.03|5880.03|5872.35|5872.35|0
1749738600000|2025-06-12 14:30:00|5875.36|5875.36|5874.5|5874.5|5877.18|5877.18|5872.9|5872.9|0
1749738900000|2025-06-12 14:35:00|5874.18|5874.18|5878.03|5878.03|5879.32|5879.32|5872.81|5872.81|0
1749739200000|2025-06-12 14:40:00|5877.05|5877.05|5870.84|5870.84|5877.38|5877.38|5870.72|5870.72|0
1749739500000|2025-06-12 14:45:00|5871.11|5871.11|5871.61|5871.61|5871.61|5871.61|5869.09|5869.09|0
1749739800000|2025-06-12 14:50:00|5871.34|5871.34|5869.85|5869.85|5872.12|5872.12|5869.39|5869.39|0
1749740100000|2025-06-12 14:55:00|5869.99|5869.99|5874.34|5874.34|5874.93|5874.93|5869.99|5869.99|0
1749740400000|2025-06-12 15:00:00|5874.47|5874.47|5876.84|5876.84|5878.19|5878.19|5873.4|5873.4|0
1749740700000|2025-06-12 15:05:00|5876.83|5876.83|5880.18|5880.18|5880.31|5880.31|5876.25|5876.25|0
1749741000000|2025-06-12 15:10:00|5880.4|5880.4|5879.06|5879.06|5880.92|5880.92|5878.38|5878.38|0
1749741300000|2025-06-12 15:15:00|5879.2|5879.2|5873.09|5873.09|5879.3|5879.3|5872.82|5872.82|0
1749741600000|2025-06-12 15:20:00|5873.06|5873.06|5867.95|5867.95|5873.06|5873.06|5866.89|5866.89|0
1749741900000|2025-06-12 15:25:00|5867.98|5867.98|5868.09|5868.09|5868.8|5868.8|5864.91|5864.91|0
1749798900000|2025-06-13 07:15:00|5761.57|5761.57|5760.58|5760.58|5767.43|5767.43|5759.42|5759.42|0
1749799200000|2025-06-13 07:20:00|5760.31|5760.31|5765.27|5765.27|5765.27|5765.27|5757.27|5757.27|0
1749799500000|2025-06-13 07:25:00|5764.62|5764.62|5769.13|5769.13|5769.79|5769.79|5763.27|5763.27|0
1749799800000|2025-06-13 07:30:00|5768.91|5768.91|5765.39|5765.39|5770.57|5770.57|5764.21|5764.21|0
1749800100000|2025-06-13 07:35:00|5765.72|5765.72|5780.22|5780.22|5781.87|5781.87|5763.4|5763.4|0
1749800400000|2025-06-13 07:40:00|5779.95|5779.95|5792.2|5792.2|5792.96|5792.96|5778.89|5778.89|0
1749800700000|2025-06-13 07:45:00|5792.49|5792.49|5781.21|5781.21|5792.95|5792.95|5780.1|5780.1|0
1749801000000|2025-06-13 07:50:00|5780.88|5780.88|5791.18|5791.18|5791.18|5791.18|5779.92|5779.92|0
1749801300000|2025-06-13 07:55:00|5791.36|5791.36|5790.61|5790.61|5795.14|5795.14|5789.02|5789.02|0
1749801600000|2025-06-13 08:00:00|5791.05|5791.05|5796.59|5796.59|5804|5804|5791.05|5791.05|0
1749801900000|2025-06-13 08:05:00|5796.46|5796.46|5797.63|5797.63|5802.48|5802.48|5795.52|5795.52|0
1749802200000|2025-06-13 08:10:00|5797.96|5797.96|5801.88|5801.88|5805.07|5805.07|5796.06|5796.06|0
1749802500000|2025-06-13 08:15:00|5801.74|5801.74|5802.02|5802.02|5802.02|5802.02|5797.2|5797.2|0
1749802800000|2025-06-13 08:20:00|5802.15|5802.15|5793.02|5793.02|5802.89|5802.89|5792.93|5792.93|0
1749803100000|2025-06-13 08:25:00|5792.88|5792.88|5783.68|5783.68|5792.88|5792.88|5782.68|5782.68|0
1749803400000|2025-06-13 08:30:00|5783.35|5783.35|5784.97|5784.97|5785.82|5785.82|5779.75|5779.75|0
1749803700000|2025-06-13 08:35:00|5785.23|5785.23|5782.68|5782.68|5790.87|5790.87|5782.09|5782.09|0
1749804000000|2025-06-13 08:40:00|5782.46|5782.46|5782.19|5782.19|5783.1|5783.1|5776.78|5776.78|0
1749804300000|2025-06-13 08:45:00|5781.86|5781.86|5781.39|5781.39|5783.37|5783.37|5776.51|5776.51|0
1749804600000|2025-06-13 08:50:00|5781.07|5781.07|5783.55|5783.55|5785.65|5785.65|5779.33|5779.33|0
1749804900000|2025-06-13 08:55:00|5784.53|5784.53|5780.03|5780.03|5784.53|5784.53|5779.98|5779.98|0
1749805200000|2025-06-13 09:00:00|5779.37|5779.37|5783.69|5783.69|5787.05|5787.05|5776.73|5776.73|0
1749805500000|2025-06-13 09:05:00|5783.42|5783.42|5786.19|5786.19|5786.25|5786.25|5782.17|5782.17|0
1749805800000|2025-06-13 09:10:00|5786.06|5786.06|5788.74|5788.74|5790.44|5790.44|5781.9|5781.9|0
1749806100000|2025-06-13 09:15:00|5788.47|5788.47|5793.28|5793.28|5794.36|5794.36|5787.56|5787.56|0
1749806400000|2025-06-13 09:20:00|5793.61|5793.61|5794.8|5794.8|5794.8|5794.8|5791.22|5791.22|0
1749806700000|2025-06-13 09:25:00|5795.13|5795.13|5797.6|5797.6|5797.93|5797.93|5793.87|5793.87|0
1749807000000|2025-06-13 09:30:00|5797.27|5797.27|5793.65|5793.65|5797.27|5797.27|5792.27|5792.27|0
1749807300000|2025-06-13 09:35:00|5793.71|5793.71|5796.13|5796.13|5798.86|5798.86|5793.71|5793.71|0
1749807600000|2025-06-13 09:40:00|5796.73|5796.73|5796.56|5796.56|5797.41|5797.41|5794.83|5794.83|0
1749807900000|2025-06-13 09:45:00|5795.9|5795.9|5795.55|5795.55|5796.47|5796.47|5794.55|5794.55|0
1749808200000|2025-06-13 09:50:00|5794.9|5794.9|5800.91|5800.91|5800.91|5800.91|5794.55|5794.55|0
1749808500000|2025-06-13 09:55:00|5800.58|5800.58|5805.12|5805.12|5806.39|5806.39|5800.58|5800.58|0
1749808800000|2025-06-13 10:00:00|5805.45|5805.45|5801.79|5801.79|5805.98|5805.98|5799.68|5799.68|0
1749809100000|2025-06-13 10:05:00|5800.73|5800.73|5800.55|5800.55|5801.68|5801.68|5799.83|5799.83|0
1749809400000|2025-06-13 10:10:00|5800.23|5800.23|5800.8|5800.8|5801.26|5801.26|5798.74|5798.74|0
1749809700000|2025-06-13 10:15:00|5801.2|5801.2|5795.26|5795.26|5801.2|5801.2|5795.12|5795.12|0
1749810000000|2025-06-13 10:20:00|5795.66|5795.66|5791.74|5791.74|5796.86|5796.86|5791.74|5791.74|0
1749810300000|2025-06-13 10:25:00|5792.4|5792.4|5797.49|5797.49|5799.55|5799.55|5792.12|5792.12|0
1749810600000|2025-06-13 10:30:00|5797.16|5797.16|5796.09|5796.09|5798.62|5798.62|5796.09|5796.09|0
1749810900000|2025-06-13 10:35:00|5795.95|5795.95|5796.51|5796.51|5797.55|5797.55|5795.45|5795.45|0
1749811200000|2025-06-13 10:40:00|5796.64|5796.64|5797.35|5797.35|5798.99|5798.99|5796.64|5796.64|0
1749811500000|2025-06-13 10:45:00|5797.49|5797.49|5798.05|5798.05|5799.47|5799.47|5797.27|5797.27|0
1749811800000|2025-06-13 10:50:00|5798.45|5798.45|5800.75|5800.75|5800.75|5800.75|5798.31|5798.31|0
1749812100000|2025-06-13 10:55:00|5800.29|5800.29|5803.62|5803.62|5803.62|5803.62|5799.83|5799.83|0
1749812400000|2025-06-13 11:00:00|5803.89|5803.89|5808.33|5808.33|5808.98|5808.98|5803.21|5803.21|0
1749812700000|2025-06-13 11:05:00|5808|5808|5811.32|5811.32|5811.96|5811.96|5807.67|5807.67|0
1749813000000|2025-06-13 11:10:00|5811.18|5811.18|5806.35|5806.35|5811.18|5811.18|5806.35|5806.35|0
1749813300000|2025-06-13 11:15:00|5806.48|5806.48|5807.22|5807.22|5807.65|5807.65|5806.25|5806.25|0
1749813600000|2025-06-13 11:20:00|5807.17|5807.17|5805.58|5805.58|5811.51|5811.51|5805.58|5805.58|0
1749813900000|2025-06-13 11:25:00|5805.99|5805.99|5805.25|5805.25|5806.42|5806.42|5803.9|5803.9|0
1749814200000|2025-06-13 11:30:00|5805.11|5805.11|5805.29|5805.29|5807.32|5807.32|5804.57|5804.57|0
1749814500000|2025-06-13 11:35:00|5805.94|5805.94|5806.76|5806.76|5808.76|5808.76|5805.94|5805.94|0
1749814800000|2025-06-13 11:40:00|5807.41|5807.41|5807.81|5807.81|5809.96|5809.96|5806.85|5806.85|0
1749815100000|2025-06-13 11:45:00|5808.21|5808.21|5814.22|5814.22|5815.24|5815.24|5808.08|5808.08|0
1749815400000|2025-06-13 11:50:00|5814.55|5814.55|5816.43|5816.43|5818.43|5818.43|5814.55|5814.55|0
1749815700000|2025-06-13 11:55:00|5816.17|5816.17|5813.39|5813.39|5816.17|5816.17|5813.39|5813.39|0
1749816000000|2025-06-13 12:00:00|5813.06|5813.06|5813.21|5813.21|5813.98|5813.98|5809.81|5809.81|0
1749816300000|2025-06-13 12:05:00|5812.94|5812.94|5814.29|5814.29|5814.88|5814.88|5812.08|5812.08|0
1749816600000|2025-06-13 12:10:00|5814.15|5814.15|5818.73|5818.73|5818.73|5818.73|5814.02|5814.02|0
1749816900000|2025-06-13 12:15:00|5819.06|5819.06|5818.38|5818.38|5819.56|5819.56|5816.81|5816.81|0
1749817200000|2025-06-13 12:20:00|5820.02|5820.02|5818.39|5818.39|5820.07|5820.07|5816.43|5816.43|0
1749817500000|2025-06-13 12:25:00|5817.74|5817.74|5818.84|5818.84|5820.01|5820.01|5817.74|5817.74|0
1749817800000|2025-06-13 12:30:00|5818.7|5818.7|5820.39|5820.39|5822.09|5822.09|5818.25|5818.25|0
1749818100000|2025-06-13 12:35:00|5819.74|5819.74|5816.25|5816.25|5819.74|5819.74|5814.51|5814.51|0
1749818400000|2025-06-13 12:40:00|5815.15|5815.15|5809.94|5809.94|5815.15|5815.15|5809.94|5809.94|0
1749818700000|2025-06-13 12:45:00|5809.72|5809.72|5806.94|5806.94|5809.72|5809.72|5805.31|5805.31|0
1749819000000|2025-06-13 12:50:00|5806.8|5806.8|5802.67|5802.67|5808.22|5808.22|5802.21|5802.21|0
1749819300000|2025-06-13 12:55:00|5802.54|5802.54|5806.3|5806.3|5806.82|5806.82|5802.49|5802.49|0
1749819600000|2025-06-13 13:00:00|5805.94|5805.94|5803.14|5803.14|5806.68|5806.68|5802.13|5802.13|0
1749819900000|2025-06-13 13:05:00|5802.81|5802.81|5803.63|5803.63|5803.63|5803.63|5801.65|5801.65|0
1749820200000|2025-06-13 13:10:00|5803.5|5803.5|5801.94|5801.94|5803.81|5803.81|5800.22|5800.22|0
1749820500000|2025-06-13 13:15:00|5801.81|5801.81|5801.43|5801.43|5802.62|5802.62|5800.43|5800.43|0
1749820800000|2025-06-13 13:20:00|5801.11|5801.11|5802.7|5802.7|5803.52|5803.52|5799.77|5799.77|0
1749821100000|2025-06-13 13:25:00|5802.37|5802.37|5802.76|5802.76|5807.38|5807.38|5801.36|5801.36|0
1749821400000|2025-06-13 13:30:00|5802.1|5802.1|5793.14|5793.14|5813.82|5813.82|5791.11|5791.11|0
1749821700000|2025-06-13 13:35:00|5793.1|5793.1|5795.9|5795.9|5803.79|5803.79|5791.7|5791.7|0
1749822000000|2025-06-13 13:40:00|5795.76|5795.76|5795.78|5795.78|5796.26|5796.26|5790.87|5790.87|0
1749822300000|2025-06-13 13:45:00|5795.45|5795.45|5787.96|5787.96|5795.79|5795.79|5785.56|5785.56|0
1749822600000|2025-06-13 13:50:00|5788.18|5788.18|5786.07|5786.07|5793.83|5793.83|5785.08|5785.08|0
1749822900000|2025-06-13 13:55:00|5786.2|5786.2|5781.43|5781.43|5787.63|5787.63|5779.03|5779.03|0
1749823200000|2025-06-13 14:00:00|5781.48|5781.48|5783.16|5783.16|5790.21|5790.21|5779.17|5779.17|0
1749823500000|2025-06-13 14:05:00|5784.14|5784.14|5789.79|5789.79|5789.92|5789.92|5782.65|5782.65|0
1749823800000|2025-06-13 14:10:00|5789.33|5789.33|5793|5793|5793.98|5793.98|5785.08|5785.08|0
1749824100000|2025-06-13 14:15:00|5791.69|5791.69|5794.58|5794.58|5797.4|5797.4|5790.86|5790.86|0
1749824400000|2025-06-13 14:20:00|5794.25|5794.25|5791.76|5791.76|5795.05|5795.05|5784.37|5784.37|0
1749824700000|2025-06-13 14:25:00|5791.89|5791.89|5787.56|5787.56|5792.54|5792.54|5786.31|5786.31|0
1749825000000|2025-06-13 14:30:00|5787.69|5787.69|5791.56|5791.56|5792.35|5792.35|5787.69|5787.69|0
1749825300000|2025-06-13 14:35:00|5791.01|5791.01|5795.16|5795.16|5795.42|5795.42|5790.42|5790.42|0
1749825600000|2025-06-13 14:40:00|5794.83|5794.83|5793.88|5793.88|5798.64|5798.64|5792.88|5792.88|0
1749825900000|2025-06-13 14:45:00|5793.56|5793.56|5797.32|5797.32|5797.59|5797.59|5792.2|5792.2|0
1749826200000|2025-06-13 14:50:00|5797.1|5797.1|5804.91|5804.91|5805.77|5805.77|5797.1|5797.1|0
1749826500000|2025-06-13 14:55:00|5805.04|5805.04|5803.69|5803.69|5807.52|5807.52|5802.78|5802.78|0
1749826800000|2025-06-13 15:00:00|5803.37|5803.37|5801.63|5801.63|5804.02|5804.02|5800.03|5800.03|0
1749827100000|2025-06-13 15:05:00|5801.3|5801.3|5805.68|5805.68|5806.29|5806.29|5800.49|5800.49|0
1749827400000|2025-06-13 15:10:00|5805.71|5805.71|5806.84|5806.84|5807.63|5807.63|5802.94|5802.94|0
1749827700000|2025-06-13 15:15:00|5806.97|5806.97|5803.47|5803.47|5807.67|5807.67|5799.77|5799.77|0
1749828000000|2025-06-13 15:20:00|5803.14|5803.14|5805.24|5805.24|5807.01|5807.01|5802.81|5802.81|0
1749828300000|2025-06-13 15:25:00|5804.1|5804.1|5805.28|5805.28|5805.28|5805.28|5801.95|5801.95|0
1750058100000|2025-06-16 07:15:00|5878.98|5878.98|5876.05|5876.05|5881.59|5881.59|5875.26|5875.26|0
1750058400000|2025-06-16 07:20:00|5876.38|5876.38|5873.79|5873.79|5877.6|5877.6|5873.31|5873.31|0
1750058700000|2025-06-16 07:25:00|5873.51|5873.51|5878.54|5878.54|5878.54|5878.54|5869.08|5869.08|0
1750059000000|2025-06-16 07:30:00|5879.2|5879.2|5881.02|5881.02|5887.01|5887.01|5879.2|5879.2|0
1750059300000|2025-06-16 07:35:00|5880.89|5880.89|5880.61|5880.61|5881.3|5881.3|5877.75|5877.75|0
1750059600000|2025-06-16 07:40:00|5880.28|5880.28|5876.24|5876.24|5882.85|5882.85|5873.78|5873.78|0
1750059900000|2025-06-16 07:45:00|5875.35|5875.35|5869.42|5869.42|5875.35|5875.35|5868.57|5868.57|0
1750060200000|2025-06-16 07:50:00|5869.75|5869.75|5867.8|5867.8|5872.45|5872.45|5865.56|5865.56|0
1750060500000|2025-06-16 07:55:00|5867.27|5867.27|5870.63|5870.63|5872.69|5872.69|5867.27|5867.27|0
1750060800000|2025-06-16 08:00:00|5870.36|5870.36|5872.67|5872.67|5875.47|5875.47|5869.76|5869.76|0
1750061100000|2025-06-16 08:05:00|5872.64|5872.64|5871.35|5871.35|5872.66|5872.66|5867.71|5867.71|0
1750061400000|2025-06-16 08:10:00|5871.38|5871.38|5873.97|5873.97|5875.14|5875.14|5869|5869|0
1750061700000|2025-06-16 08:15:00|5874.3|5874.3|5875.28|5875.28|5877.45|5877.45|5874.03|5874.03|0
1750062000000|2025-06-16 08:20:00|5874.95|5874.95|5872.51|5872.51|5875.02|5875.02|5867.85|5867.85|0
1750062300000|2025-06-16 08:25:00|5872.05|5872.05|5875.15|5875.15|5875.88|5875.88|5871.7|5871.7|0
1750062600000|2025-06-16 08:30:00|5875.18|5875.18|5874.04|5874.04|5876.78|5876.78|5874.02|5874.02|0
1750062900000|2025-06-16 08:35:00|5874.07|5874.07|5870.77|5870.77|5874.07|5874.07|5869.91|5869.91|0
1750063200000|2025-06-16 08:40:00|5870.84|5870.84|5876.99|5876.99|5877.81|5877.81|5870.81|5870.81|0
1750063500000|2025-06-16 08:45:00|5877.18|5877.18|5878.9|5878.9|5880.49|5880.49|5876.82|5876.82|0
1750063800000|2025-06-16 08:50:00|5878.63|5878.63|5876.34|5876.34|5879.18|5879.18|5876.16|5876.16|0
1750064100000|2025-06-16 08:55:00|5876.4|5876.4|5874.78|5874.78|5876.4|5876.4|5872.52|5872.52|0
1750064400000|2025-06-16 09:00:00|5874.91|5874.91|5871.35|5871.35|5878.06|5878.06|5871.35|5871.35|0
1750064700000|2025-06-16 09:05:00|5871.08|5871.08|5867.99|5867.99|5871.24|5871.24|5867.99|5867.99|0
1750065000000|2025-06-16 09:10:00|5867.86|5867.86|5869.43|5869.43|5871.79|5871.79|5867.16|5867.16|0
1750065300000|2025-06-16 09:15:00|5868.9|5868.9|5867.93|5867.93|5870.25|5870.25|5866.11|5866.11|0
1750065600000|2025-06-16 09:20:00|5867.9|5867.9|5868.28|5868.28|5868.89|5868.89|5864.63|5864.63|0
1750065900000|2025-06-16 09:25:00|5868|5868|5870.73|5870.73|5873.53|5873.53|5868|5868|0
1750066200000|2025-06-16 09:30:00|5870.68|5870.68|5870.04|5870.04|5872.76|5872.76|5869.33|5869.33|0
1750066500000|2025-06-16 09:35:00|5869.91|5869.91|5871.05|5871.05|5871.53|5871.53|5868.05|5868.05|0
1750066800000|2025-06-16 09:40:00|5870.78|5870.78|5867.36|5867.36|5871.37|5871.37|5866.52|5866.52|0
1750067100000|2025-06-16 09:45:00|5867.63|5867.63|5867.3|5867.3|5870.27|5870.27|5866.23|5866.23|0
1750067400000|2025-06-16 09:50:00|5867.56|5867.56|5869.03|5869.03|5870.83|5870.83|5867.56|5867.56|0
1750067700000|2025-06-16 09:55:00|5868.5|5868.5|5862.47|5862.47|5868.63|5868.63|5861.81|5861.81|0
1750068000000|2025-06-16 10:00:00|5862.34|5862.34|5861.36|5861.36|5863.99|5863.99|5861.36|5861.36|0
1750068300000|2025-06-16 10:05:00|5861.49|5861.49|5865.52|5865.52|5867.02|5867.02|5861.17|5861.17|0
1750068600000|2025-06-16 10:10:00|5865.92|5865.92|5864.7|5864.7|5866.06|5866.06|5863.42|5863.42|0
1750068900000|2025-06-16 10:15:00|5864.51|5864.51|5859.38|5859.38|5864.51|5864.51|5859.38|5859.38|0
1750069200000|2025-06-16 10:20:00|5859.1|5859.1|5854.77|5854.77|5859.1|5859.1|5854.13|5854.13|0
1750069500000|2025-06-16 10:25:00|5854.5|5854.5|5853.53|5853.53|5855.43|5855.43|5851.77|5851.77|0
1750069800000|2025-06-16 10:30:00|5853.81|5853.81|5856.99|5856.99|5857.4|5857.4|5853.5|5853.5|0
1750070100000|2025-06-16 10:35:00|5856.86|5856.86|5853.11|5853.11|5856.86|5856.86|5852.65|5852.65|0
1750070400000|2025-06-16 10:40:00|5852.98|5852.98|5853.3|5853.3|5856.48|5856.48|5852.01|5852.01|0
1750070700000|2025-06-16 10:45:00|5853.16|5853.16|5851.75|5851.75|5853.16|5853.16|5850.17|5850.17|0
1750071000000|2025-06-16 10:50:00|5851.42|5851.42|5852.36|5852.36|5852.94|5852.94|5850.97|5850.97|0
1750071300000|2025-06-16 10:55:00|5853.67|5853.67|5861.54|5861.54|5863.78|5863.78|5853.67|5853.67|0
1750071600000|2025-06-16 11:00:00|5862.2|5862.2|5859.31|5859.31|5862.29|5862.29|5856.3|5856.3|0
1750071900000|2025-06-16 11:05:00|5859.36|5859.36|5857.64|5857.64|5859.56|5859.56|5857.02|5857.02|0
1750072200000|2025-06-16 11:10:00|5857.51|5857.51|5855.86|5855.86|5858.62|5858.62|5853.63|5853.63|0
1750072500000|2025-06-16 11:15:00|5856.12|5856.12|5858.11|5858.11|5859.17|5859.17|5853.97|5853.97|0
1750072800000|2025-06-16 11:20:00|5857.79|5857.79|5861.19|5861.19|5861.19|5861.19|5857.79|5857.79|0
1750073100000|2025-06-16 11:25:00|5860.93|5860.93|5866.61|5866.61|5866.61|5866.61|5860.25|5860.25|0
1750073400000|2025-06-16 11:30:00|5866.48|5866.48|5871.66|5871.66|5872.38|5872.38|5865.08|5865.08|0
1750073700000|2025-06-16 11:35:00|5871.33|5871.33|5872.07|5872.07|5873.33|5873.33|5870.82|5870.82|0
1750074000000|2025-06-16 11:40:00|5871.93|5871.93|5870.73|5870.73|5874.5|5874.5|5870.41|5870.41|0
1750074300000|2025-06-16 11:45:00|5870.79|5870.79|5870.91|5870.91|5872.52|5872.52|5869.29|5869.29|0
1750074600000|2025-06-16 11:50:00|5871.18|5871.18|5871.67|5871.67|5872.73|5872.73|5869.93|5869.93|0
1750074900000|2025-06-16 11:55:00|5872|5872|5870.76|5870.76|5872.7|5872.7|5869.83|5869.83|0
1750075200000|2025-06-16 12:00:00|5870.71|5870.71|5872.5|5872.5|5872.76|5872.76|5870.07|5870.07|0
1750075500000|2025-06-16 12:05:00|5872.37|5872.37|5874.2|5874.2|5874.2|5874.2|5871.31|5871.31|0
1750075800000|2025-06-16 12:10:00|5874.47|5874.47|5874.64|5874.64|5876.34|5876.34|5874.47|5874.47|0
1750076100000|2025-06-16 12:15:00|5874.96|5874.96|5876.19|5876.19|5876.73|5876.73|5873.63|5873.63|0
1750076400000|2025-06-16 12:20:00|5876.32|5876.32|5882.01|5882.01|5882.01|5882.01|5876.32|5876.32|0
1750076700000|2025-06-16 12:25:00|5882.34|5882.34|5879.79|5879.79|5882.34|5882.34|5879.79|5879.79|0
1750077000000|2025-06-16 12:30:00|5879.66|5879.66|5880.38|5880.38|5881.06|5881.06|5876.53|5876.53|0
1750077300000|2025-06-16 12:35:00|5880.7|5880.7|5882.12|5882.12|5882.12|5882.12|5879.13|5879.13|0
1750077600000|2025-06-16 12:40:00|5881.8|5881.8|5883.51|5883.51|5883.83|5883.83|5881.6|5881.6|0
1750077900000|2025-06-16 12:45:00|5883.5|5883.5|5881.99|5881.99|5883.64|5883.64|5880.06|5880.06|0
1750078200000|2025-06-16 12:50:00|5881.66|5881.66|5881.19|5881.19|5882.77|5882.77|5880.6|5880.6|0
1750078500000|2025-06-16 12:55:00|5881.25|5881.25|5880.56|5880.56|5883.12|5883.12|5880.43|5880.43|0
1750078800000|2025-06-16 13:00:00|5880.23|5880.23|5876.02|5876.02|5880.63|5880.63|5875.92|5875.92|0
1750079100000|2025-06-16 13:05:00|5875.76|5875.76|5877.11|5877.11|5878.54|5878.54|5874.52|5874.52|0
1750079400000|2025-06-16 13:10:00|5876.45|5876.45|5871.9|5871.9|5876.74|5876.74|5870.84|5870.84|0
1750079700000|2025-06-16 13:15:00|5872.88|5872.88|5872.3|5872.3|5873.79|5873.79|5871.04|5871.04|0
1750080000000|2025-06-16 13:20:00|5872.17|5872.17|5870.4|5870.4|5872.38|5872.38|5868.89|5868.89|0
1750080300000|2025-06-16 13:25:00|5869.74|5869.74|5867.63|5867.63|5870.72|5870.72|5867.17|5867.17|0
1750080600000|2025-06-16 13:30:00|5867.86|5867.86|5881.78|5881.78|5883.45|5883.45|5865.53|5865.53|0
1750080900000|2025-06-16 13:35:00|5881.55|5881.55|5872|5872|5881.55|5881.55|5872|5872|0
1750081200000|2025-06-16 13:40:00|5871.67|5871.67|5868.09|5868.09|5873.61|5873.61|5868.09|5868.09|0
1750081500000|2025-06-16 13:45:00|5867.11|5867.11|5876.29|5876.29|5877.1|5877.1|5867.11|5867.11|0
1750081800000|2025-06-16 13:50:00|5875.96|5875.96|5872.53|5872.53|5875.99|5875.99|5872.02|5872.02|0
1750082100000|2025-06-16 13:55:00|5872.35|5872.35|5877.79|5877.79|5878.68|5878.68|5870.06|5870.06|0
1750082400000|2025-06-16 14:00:00|5877.93|5877.93|5879.25|5879.25|5881.75|5881.75|5877.52|5877.52|0
1750082700000|2025-06-16 14:05:00|5878.93|5878.93|5880.94|5880.94|5881.45|5881.45|5876.6|5876.6|0
1750083000000|2025-06-16 14:10:00|5880.97|5880.97|5886.03|5886.03|5886.88|5886.88|5880.97|5880.97|0
1750083300000|2025-06-16 14:15:00|5885.37|5885.37|5890.65|5890.65|5891.53|5891.53|5885.37|5885.37|0
1750083600000|2025-06-16 14:20:00|5889.99|5889.99|5892.25|5892.25|5892.25|5892.25|5889.45|5889.45|0
1750083900000|2025-06-16 14:25:00|5892.43|5892.43|5896.05|5896.05|5898.87|5898.87|5891.57|5891.57|0
1750084200000|2025-06-16 14:30:00|5895.82|5895.82|5894.77|5894.77|5896.48|5896.48|5893.28|5893.28|0
1750084500000|2025-06-16 14:35:00|5895.09|5895.09|5891.05|5891.05|5895.09|5895.09|5890.14|5890.14|0
1750084800000|2025-06-16 14:40:00|5891.38|5891.38|5894.92|5894.92|5896.5|5896.5|5889.86|5889.86|0
1750085100000|2025-06-16 14:45:00|5894.55|5894.55|5894.8|5894.8|5897.09|5897.09|5893.07|5893.07|0
1750085400000|2025-06-16 14:50:00|5894.47|5894.47|5895.04|5895.04|5896.58|5896.58|5893.56|5893.56|0
1750085700000|2025-06-16 14:55:00|5895.37|5895.37|5899.88|5899.88|5899.89|5899.89|5895.32|5895.32|0
1750086000000|2025-06-16 15:00:00|5899.91|5899.91|5903.72|5903.72|5904.05|5904.05|5897.58|5897.58|0
1750086300000|2025-06-16 15:05:00|5903.07|5903.07|5899.85|5899.85|5903.79|5903.79|5898.14|5898.14|0
1750086600000|2025-06-16 15:10:00|5900.11|5900.11|5899.03|5899.03|5902.56|5902.56|5897.88|5897.88|0
1750086900000|2025-06-16 15:15:00|5899.08|5899.08|5896.53|5896.53|5899.15|5899.15|5895.49|5895.49|0
1750087200000|2025-06-16 15:20:00|5896.21|5896.21|5901.08|5901.08|5903.65|5903.65|5895.5|5895.5|0
1750087500000|2025-06-16 15:25:00|5900.81|5900.81|5895.28|5895.28|5901.77|5901.77|5892.37|5892.37|0
1750144500000|2025-06-17 07:15:00|5841.83|5841.83|5837.49|5837.49|5841.83|5841.83|5835.82|5835.82|0
1750144800000|2025-06-17 07:20:00|5837.26|5837.26|5823.27|5823.27|5837.29|5837.29|5821.68|5821.68|0
1750145100000|2025-06-17 07:25:00|5823.54|5823.54|5825.59|5825.59|5826.17|5826.17|5819.94|5819.94|0
1750145400000|2025-06-17 07:30:00|5825.68|5825.68|5836.06|5836.06|5837.57|5837.57|5823.24|5823.24|0
1750145700000|2025-06-17 07:35:00|5835.66|5835.66|5836.82|5836.82|5840.53|5840.53|5834.86|5834.86|0
1750146000000|2025-06-17 07:40:00|5837.14|5837.14|5838.26|5838.26|5839.77|5839.77|5836.62|5836.62|0
1750146300000|2025-06-17 07:45:00|5837.93|5837.93|5841.07|5841.07|5841.22|5841.22|5837.79|5837.79|0
1750146600000|2025-06-17 07:50:00|5841.2|5841.2|5835.3|5835.3|5841.74|5841.74|5832.62|5832.62|0
1750146900000|2025-06-17 07:55:00|5834.97|5834.97|5834.23|5834.23|5835.98|5835.98|5833.41|5833.41|0
1750147200000|2025-06-17 08:00:00|5833.25|5833.25|5839.98|5839.98|5840.97|5840.97|5829.42|5829.42|0
1750147500000|2025-06-17 08:05:00|5839.94|5839.94|5835.25|5835.25|5839.97|5839.97|5832.93|5832.93|0
1750147800000|2025-06-17 08:10:00|5835.52|5835.52|5837.41|5837.41|5840.67|5840.67|5835.52|5835.52|0
1750148100000|2025-06-17 08:15:00|5837.08|5837.08|5835.88|5835.88|5839.44|5839.44|5835.41|5835.41|0
1750148400000|2025-06-17 08:20:00|5835.83|5835.83|5836.49|5836.49|5838.11|5838.11|5833.85|5833.85|0
1750148700000|2025-06-17 08:25:00|5836.67|5836.67|5835.91|5835.91|5841.57|5841.57|5835.9|5835.9|0
1750149000000|2025-06-17 08:30:00|5835.78|5835.78|5831.91|5831.91|5836.27|5836.27|5830.83|5830.83|0
1750149300000|2025-06-17 08:35:00|5831.45|5831.45|5833.41|5833.41|5838|5838|5830.78|5830.78|0
1750149600000|2025-06-17 08:40:00|5833.28|5833.28|5831.32|5831.32|5834.09|5834.09|5829.27|5829.27|0
1750149900000|2025-06-17 08:45:00|5831.29|5831.29|5837.47|5837.47|5837.53|5837.53|5831.01|5831.01|0
1750150200000|2025-06-17 08:50:00|5838.13|5838.13|5836.41|5836.41|5842.12|5842.12|5833.99|5833.99|0
1750150500000|2025-06-17 08:55:00|5836.23|5836.23|5837.82|5837.82|5838.74|5838.74|5833.13|5833.13|0
1750150800000|2025-06-17 09:00:00|5838.15|5838.15|5835.5|5835.5|5839.78|5839.78|5834.84|5834.84|0
1750151100000|2025-06-17 09:05:00|5835.55|5835.55|5836.39|5836.39|5837.06|5837.06|5834.17|5834.17|0
1750151400000|2025-06-17 09:10:00|5836.26|5836.26|5828.93|5828.93|5836.64|5836.64|5827.67|5827.67|0
1750151700000|2025-06-17 09:15:00|5829.44|5829.44|5831.91|5831.91|5833.48|5833.48|5827.75|5827.75|0
1750152000000|2025-06-17 09:20:00|5831.58|5831.58|5827.67|5827.67|5831.85|5831.85|5824.89|5824.89|0
1750152300000|2025-06-17 09:25:00|5827.49|5827.49|5824.03|5824.03|5827.49|5827.49|5822.24|5822.24|0
1750152600000|2025-06-17 09:30:00|5824.3|5824.3|5820.6|5820.6|5827.42|5827.42|5819.68|5819.68|0
1750152900000|2025-06-17 09:35:00|5820.74|5820.74|5815.67|5815.67|5820.74|5820.74|5814.51|5814.51|0
1750153200000|2025-06-17 09:40:00|5816.25|5816.25|5819.54|5819.54|5820.34|5820.34|5816.12|5816.12|0
1750153500000|2025-06-17 09:45:00|5818.67|5818.67|5816.13|5816.13|5818.67|5818.67|5814.09|5814.09|0
1750153800000|2025-06-17 09:50:00|5816.31|5816.31|5807.12|5807.12|5817.78|5817.78|5806.64|5806.64|0
1750154100000|2025-06-17 09:55:00|5806.99|5806.99|5809.4|5809.4|5810.78|5810.78|5806.44|5806.44|0
1750154400000|2025-06-17 10:00:00|5809.39|5809.39|5812.08|5812.08|5812.08|5812.08|5807.94|5807.94|0
1750154700000|2025-06-17 10:05:00|5811.43|5811.43|5812.29|5812.29|5813.62|5813.62|5811.29|5811.29|0
1750155000000|2025-06-17 10:10:00|5812.16|5812.16|5816.01|5816.01|5817.66|5817.66|5810.1|5810.1|0
1750155300000|2025-06-17 10:15:00|5816.02|5816.02|5821.27|5821.27|5821.79|5821.79|5815.67|5815.67|0
1750155600000|2025-06-17 10:20:00|5821.4|5821.4|5825.34|5825.34|5825.52|5825.52|5821.4|5821.4|0
1750155900000|2025-06-17 10:25:00|5825.02|5825.02|5824.19|5824.19|5826.7|5826.7|5823.4|5823.4|0
1750156200000|2025-06-17 10:30:00|5823.86|5823.86|5826.07|5826.07|5826.1|5826.1|5823.75|5823.75|0
1750156500000|2025-06-17 10:35:00|5826.48|5826.48|5829.08|5829.08|5829.17|5829.17|5826.42|5826.42|0
1750156800000|2025-06-17 10:40:00|5829.03|5829.03|5828.05|5828.05|5829.08|5829.08|5827.53|5827.53|0
1750157100000|2025-06-17 10:45:00|5828.37|5828.37|5829.97|5829.97|5830.95|5830.95|5828.2|5828.2|0
1750157400000|2025-06-17 10:50:00|5830.2|5830.2|5828.96|5828.96|5831.03|5831.03|5828.96|5828.96|0
1750157700000|2025-06-17 10:55:00|5829.23|5829.23|5830.09|5830.09|5833.52|5833.52|5829.23|5829.23|0
1750158000000|2025-06-17 11:00:00|5829.96|5829.96|5827.63|5827.63|5829.96|5829.96|5825.95|5825.95|0
1750158300000|2025-06-17 11:05:00|5827.5|5827.5|5826.49|5826.49|5827.82|5827.82|5825.85|5825.85|0
1750158600000|2025-06-17 11:10:00|5827.03|5827.03|5829.67|5829.67|5830.36|5830.36|5826.16|5826.16|0
1750158900000|2025-06-17 11:15:00|5830.32|5830.32|5825.72|5825.72|5830.32|5830.32|5824.96|5824.96|0
1750159200000|2025-06-17 11:20:00|5826.04|5826.04|5822.31|5822.31|5826.64|5826.64|5822.31|5822.31|0
1750159500000|2025-06-17 11:25:00|5822.45|5822.45|5824.08|5824.08|5825.06|5825.06|5822.33|5822.33|0
1750159800000|2025-06-17 11:30:00|5824.41|5824.41|5826.36|5826.36|5827.42|5827.42|5824.12|5824.12|0
1750160100000|2025-06-17 11:35:00|5826.03|5826.03|5825.87|5825.87|5826.32|5826.32|5825.03|5825.03|0
1750160400000|2025-06-17 11:40:00|5826.2|5826.2|5823.9|5823.9|5826.2|5826.2|5823.22|5823.22|0
1750160700000|2025-06-17 11:45:00|5824.23|5824.23|5823.93|5823.93|5824.72|5824.72|5822.62|5822.62|0
1750161000000|2025-06-17 11:50:00|5823.96|5823.96|5828.82|5828.82|5828.85|5828.85|5823.7|5823.7|0
1750161300000|2025-06-17 11:55:00|5828.69|5828.69|5832.69|5832.69|5834.47|5834.47|5828.38|5828.38|0
1750161600000|2025-06-17 12:00:00|5833.02|5833.02|5838.81|5838.81|5839.18|5839.18|5833.02|5833.02|0
1750161900000|2025-06-17 12:05:00|5838.63|5838.63|5835.37|5835.37|5839.08|5839.08|5835.05|5835.05|0
1750162200000|2025-06-17 12:10:00|5835.26|5835.26|5834.28|5834.28|5836.43|5836.43|5834.23|5834.23|0
1750162500000|2025-06-17 12:15:00|5834.61|5834.61|5831.31|5831.31|5836.72|5836.72|5830.11|5830.11|0
1750162800000|2025-06-17 12:20:00|5830.98|5830.98|5834.93|5834.93|5834.93|5834.93|5830.93|5830.93|0
1750163100000|2025-06-17 12:25:00|5835.2|5835.2|5832.51|5832.51|5835.93|5835.93|5832.05|5832.05|0
1750163400000|2025-06-17 12:30:00|5828.13|5828.13|5827.29|5827.29|5828.13|5828.13|5822.2|5822.2|0
1750163700000|2025-06-17 12:35:00|5829.35|5829.35|5831.72|5831.72|5831.72|5831.72|5829.08|5829.08|0
1750164000000|2025-06-17 12:40:00|5831.86|5831.86|5829.99|5829.99|5833.93|5833.93|5829.99|5829.99|0
1750164300000|2025-06-17 12:45:00|5829.66|5829.66|5824.58|5824.58|5831.45|5831.45|5823.78|5823.78|0
1750164600000|2025-06-17 12:50:00|5824.44|5824.44|5819.96|5819.96|5824.46|5824.46|5819.31|5819.31|0
1750164900000|2025-06-17 12:55:00|5820.29|5820.29|5821.48|5821.48|5822.16|5822.16|5819.77|5819.77|0
1750165200000|2025-06-17 13:00:00|5821.21|5821.21|5825.04|5825.04|5825.8|5825.8|5820.2|5820.2|0
1750165500000|2025-06-17 13:05:00|5824.71|5824.71|5822.92|5822.92|5825.33|5825.33|5821.28|5821.28|0
1750165800000|2025-06-17 13:10:00|5823.25|5823.25|5820.38|5820.38|5823.25|5823.25|5819.66|5819.66|0
1750166100000|2025-06-17 13:15:00|5820.39|5820.39|5821.02|5821.02|5822.02|5822.02|5819.32|5819.32|0
1750166400000|2025-06-17 13:20:00|5820.89|5820.89|5823.36|5823.36|5823.36|5823.36|5820.89|5820.89|0
1750166700000|2025-06-17 13:25:00|5823.09|5823.09|5821.88|5821.88|5824.3|5824.3|5821.88|5821.88|0
1750167000000|2025-06-17 13:30:00|5821.42|5821.42|5832.85|5832.85|5833.5|5833.5|5820.74|5820.74|0
1750167300000|2025-06-17 13:35:00|5832.72|5832.72|5826.93|5826.93|5833.95|5833.95|5826.6|5826.6|0
1750167600000|2025-06-17 13:40:00|5827.55|5827.55|5823.88|5823.88|5830.03|5830.03|5821.52|5821.52|0
1750167900000|2025-06-17 13:45:00|5823.23|5823.23|5820.82|5820.82|5825.32|5825.32|5819.27|5819.27|0
1750168200000|2025-06-17 13:50:00|5820.69|5820.69|5825.86|5825.86|5828.51|5828.51|5816.72|5816.72|0
1750168500000|2025-06-17 13:55:00|5825.59|5825.59|5826.62|5826.62|5829.38|5829.38|5825.1|5825.1|0
1750168800000|2025-06-17 14:00:00|5827.29|5827.29|5818.2|5818.2|5828.2|5828.2|5816.89|5816.89|0
1750169100000|2025-06-17 14:05:00|5818.06|5818.06|5823.83|5823.83|5823.83|5823.83|5817.74|5817.74|0
1750169400000|2025-06-17 14:10:00|5823.5|5823.5|5821.51|5821.51|5823.7|5823.7|5820.53|5820.53|0
1750169700000|2025-06-17 14:15:00|5821.57|5821.57|5824.06|5824.06|5826.74|5826.74|5821.57|5821.57|0
1750170000000|2025-06-17 14:20:00|5823.73|5823.73|5821.12|5821.12|5824.33|5824.33|5819.37|5819.37|0
1750170300000|2025-06-17 14:25:00|5821.25|5821.25|5821.53|5821.53|5823.3|5823.3|5820.92|5820.92|0
1750170600000|2025-06-17 14:30:00|5821.86|5821.86|5822.77|5822.77|5828.02|5828.02|5821.86|5821.86|0
1750170900000|2025-06-17 14:35:00|5822.64|5822.64|5825.59|5825.59|5825.6|5825.6|5821.06|5821.06|0
1750171200000|2025-06-17 14:40:00|5825.27|5825.27|5820.8|5820.8|5825.27|5825.27|5820.03|5820.03|0
1750171500000|2025-06-17 14:45:00|5820.93|5820.93|5824.38|5824.38|5824.88|5824.88|5820.67|5820.67|0
1750171800000|2025-06-17 14:50:00|5824.25|5824.25|5828.16|5828.16|5828.89|5828.89|5824.24|5824.24|0
1750172100000|2025-06-17 14:55:00|5827.89|5827.89|5825.24|5825.24|5828.53|5828.53|5825.11|5825.11|0
1750172400000|2025-06-17 15:00:00|5825.11|5825.11|5826.87|5826.87|5827.86|5827.86|5822.25|5822.25|0
1750172700000|2025-06-17 15:05:00|5826.74|5826.74|5822.31|5822.31|5827.98|5827.98|5822.31|5822.31|0
1750173000000|2025-06-17 15:10:00|5822.32|5822.32|5822.12|5822.12|5822.33|5822.33|5820.23|5820.23|0
1750173300000|2025-06-17 15:15:00|5822.09|5822.09|5819.65|5819.65|5822.09|5822.09|5818.36|5818.36|0
1750173600000|2025-06-17 15:20:00|5819.52|5819.52|5818.29|5818.29|5821.69|5821.69|5818.2|5818.2|0
1750173900000|2025-06-17 15:25:00|5818.23|5818.23|5814.79|5814.79|5818.26|5818.26|5814.52|5814.52|0
1750230900000|2025-06-18 07:15:00|5839.62|5839.62|5841.99|5841.99|5847.18|5847.18|5839.62|5839.62|0
1750231200000|2025-06-18 07:20:00|5842.31|5842.31|5841.86|5841.86|5843.73|5843.73|5838.79|5838.79|0
1750231500000|2025-06-18 07:25:00|5842.31|5842.31|5844.1|5844.1|5844.92|5844.92|5840.62|5840.62|0
1750231800000|2025-06-18 07:30:00|5844.5|5844.5|5843.88|5843.88|5849.71|5849.71|5843.31|5843.31|0
1750232100000|2025-06-18 07:35:00|5844.01|5844.01|5852.39|5852.39|5853.05|5853.05|5844.01|5844.01|0
1750232400000|2025-06-18 07:40:00|5852.07|5852.07|5858.13|5858.13|5859.65|5859.65|5851.29|5851.29|0
1750232700000|2025-06-18 07:45:00|5857.94|5857.94|5854.96|5854.96|5857.94|5857.94|5853.51|5853.51|0
1750233000000|2025-06-18 07:50:00|5854.63|5854.63|5848.67|5848.67|5854.76|5854.76|5848.14|5848.14|0
1750233300000|2025-06-18 07:55:00|5848.4|5848.4|5845.31|5845.31|5849.64|5849.64|5845.13|5845.13|0
1750233600000|2025-06-18 08:00:00|5846.9|5846.9|5852.31|5852.31|5853.56|5853.56|5846.9|5846.9|0
1750233900000|2025-06-18 08:05:00|5852.47|5852.47|5854.29|5854.29|5854.29|5854.29|5852.34|5852.34|0
1750234200000|2025-06-18 08:10:00|5853.97|5853.97|5859.35|5859.35|5859.55|5859.55|5853.57|5853.57|0
1750234500000|2025-06-18 08:15:00|5859.08|5859.08|5854.2|5854.2|5859.08|5859.08|5852.68|5852.68|0
1750234800000|2025-06-18 08:20:00|5854.85|5854.85|5849.94|5849.94|5854.85|5854.85|5848.96|5848.96|0
1750235100000|2025-06-18 08:25:00|5849.8|5849.8|5844.88|5844.88|5849.8|5849.8|5844.38|5844.38|0
1750235400000|2025-06-18 08:30:00|5844.61|5844.61|5838.28|5838.28|5844.88|5844.88|5836.23|5836.23|0
1750235700000|2025-06-18 08:35:00|5838.54|5838.54|5838.73|5838.73|5839.21|5839.21|5837.17|5837.17|0
1750236000000|2025-06-18 08:40:00|5838.72|5838.72|5847.36|5847.36|5847.36|5847.36|5838.47|5838.47|0
1750236300000|2025-06-18 08:45:00|5847.41|5847.41|5849.65|5849.65|5850.2|5850.2|5847.21|5847.21|0
1750236600000|2025-06-18 08:50:00|5848.99|5848.99|5852.24|5852.24|5852.24|5852.24|5847.59|5847.59|0
1750236900000|2025-06-18 08:55:00|5851.59|5851.59|5850.26|5850.26|5853.36|5853.36|5849.66|5849.66|0
1750237200000|2025-06-18 09:00:00|5849.6|5849.6|5853.61|5853.61|5854.27|5854.27|5849.6|5849.6|0
1750237500000|2025-06-18 09:05:00|5854.21|5854.21|5853.24|5853.24|5856.51|5856.51|5852.98|5852.98|0
1750237800000|2025-06-18 09:10:00|5853.11|5853.11|5855.12|5855.12|5855.8|5855.8|5852.78|5852.78|0
1750238100000|2025-06-18 09:15:00|5855.92|5855.92|5858.97|5858.97|5859.37|5859.37|5855.92|5855.92|0
1750238400000|2025-06-18 09:20:00|5859.3|5859.3|5858.92|5858.92|5860.2|5860.2|5858.79|5858.79|0
1750238700000|2025-06-18 09:25:00|5858.79|5858.79|5858.59|5858.59|5859.37|5859.37|5857.55|5857.55|0
1750239000000|2025-06-18 09:30:00|5857.94|5857.94|5852.62|5852.62|5858.59|5858.59|5852.62|5852.62|0
1750239300000|2025-06-18 09:35:00|5852.95|5852.95|5855.48|5855.48|5855.82|5855.82|5852.95|5852.95|0
1750239600000|2025-06-18 09:40:00|5855.46|5855.46|5859.6|5859.6|5859.6|5859.6|5855.15|5855.15|0
1750239900000|2025-06-18 09:45:00|5859.66|5859.66|5855.88|5855.88|5860.15|5860.15|5855.88|5855.88|0
1750240200000|2025-06-18 09:50:00|5856.5|5856.5|5859.14|5859.14|5859.23|5859.23|5856.5|5856.5|0
1750240500000|2025-06-18 09:55:00|5859.32|5859.32|5861.5|5861.5|5861.78|5861.78|5859.19|5859.19|0
1750240800000|2025-06-18 10:00:00|5861.73|5861.73|5859.05|5859.05|5862.39|5862.39|5857.58|5857.58|0
1750241100000|2025-06-18 10:05:00|5858.72|5858.72|5859.9|5859.9|5859.9|5859.9|5858.07|5858.07|0
1750241400000|2025-06-18 10:10:00|5859.63|5859.63|5859.44|5859.44|5860.09|5860.09|5855.52|5855.52|0
1750241700000|2025-06-18 10:15:00|5858.79|5858.79|5858.66|5858.66|5861.21|5861.21|5858.63|5858.63|0
1750242000000|2025-06-18 10:20:00|5858.21|5858.21|5846.76|5846.76|5858.21|5858.21|5840.14|5840.14|0
1750242300000|2025-06-18 10:25:00|5846.54|5846.54|5847.9|5847.9|5850.04|5850.04|5846.03|5846.03|0
1750242600000|2025-06-18 10:30:00|5847.77|5847.77|5847.14|5847.14|5850.4|5850.4|5845.72|5845.72|0
1750242900000|2025-06-18 10:35:00|5846.68|5846.68|5843.53|5843.53|5846.68|5846.68|5842.82|5842.82|0
1750243200000|2025-06-18 10:40:00|5843.76|5843.76|5846.24|5846.24|5847.8|5847.8|5843.52|5843.52|0
1750243500000|2025-06-18 10:45:00|5846.56|5846.56|5844.62|5844.62|5846.79|5846.79|5844.02|5844.02|0
1750243800000|2025-06-18 10:50:00|5844.58|5844.58|5840.87|5840.87|5844.91|5844.91|5840.31|5840.31|0
1750244100000|2025-06-18 10:55:00|5840.9|5840.9|5840.67|5840.67|5841.49|5841.49|5835.9|5835.9|0
1750244400000|2025-06-18 11:00:00|5840.93|5840.93|5840.34|5840.34|5842.25|5842.25|5838.13|5838.13|0
1750244700000|2025-06-18 11:05:00|5840.21|5840.21|5842.85|5842.85|5843.31|5843.31|5839.48|5839.48|0
1750245000000|2025-06-18 11:10:00|5842.99|5842.99|5843.76|5843.76|5844.42|5844.42|5841.93|5841.93|0
1750245300000|2025-06-18 11:15:00|5843.54|5843.54|5841.21|5841.21|5843.54|5843.54|5840.23|5840.23|0
1750245600000|2025-06-18 11:20:00|5841.7|5841.7|5842.31|5842.31|5843.13|5843.13|5840.43|5840.43|0
1750245900000|2025-06-18 11:25:00|5842.29|5842.29|5843.19|5843.19|5845.15|5845.15|5841.94|5841.94|0
1750246200000|2025-06-18 11:30:00|5842.92|5842.92|5845.16|5845.16|5845.16|5845.16|5841.86|5841.86|0
1750246500000|2025-06-18 11:35:00|5844.7|5844.7|5845.84|5845.84|5846.17|5846.17|5843.55|5843.55|0
1750246800000|2025-06-18 11:40:00|5846.11|5846.11|5848.8|5848.8|5849.62|5849.62|5845.66|5845.66|0
1750247100000|2025-06-18 11:45:00|5849.13|5849.13|5852.51|5852.51|5852.78|5852.78|5849.13|5849.13|0
1750247400000|2025-06-18 11:50:00|5852.18|5852.18|5852.45|5852.45|5853.25|5853.25|5851.68|5851.68|0
1750247700000|2025-06-18 11:55:00|5852.13|5852.13|5852.75|5852.75|5853.2|5853.2|5851.09|5851.09|0
1750248000000|2025-06-18 12:00:00|5852.81|5852.81|5852.94|5852.94|5854.13|5854.13|5851.71|5851.71|0
1750248300000|2025-06-18 12:05:00|5852.61|5852.61|5854.13|5854.13|5854.92|5854.92|5851.91|5851.91|0
1750248600000|2025-06-18 12:10:00|5854.16|5854.16|5853.68|5853.68|5854.79|5854.79|5853.68|5853.68|0
1750248900000|2025-06-18 12:15:00|5854.6|5854.6|5853.47|5853.47|5856.26|5856.26|5851.26|5851.26|0
1750249200000|2025-06-18 12:20:00|5853.34|5853.34|5854.34|5854.34|5854.8|5854.8|5853.01|5853.01|0
1750249500000|2025-06-18 12:25:00|5854.21|5854.21|5850.92|5850.92|5854.21|5854.21|5850.09|5850.09|0
1750249800000|2025-06-18 12:30:00|5851.19|5851.19|5855.11|5855.11|5855.29|5855.29|5850.72|5850.72|0
1750250100000|2025-06-18 12:35:00|5854.89|5854.89|5851.77|5851.77|5854.97|5854.97|5850.39|5850.39|0
1750250400000|2025-06-18 12:40:00|5851.55|5851.55|5847.85|5847.85|5851.68|5851.68|5847.85|5847.85|0
1750250700000|2025-06-18 12:45:00|5847.59|5847.59|5850.54|5850.54|5850.54|5850.54|5847.48|5847.48|0
1750251000000|2025-06-18 12:50:00|5850.68|5850.68|5853.21|5853.21|5853.89|5853.89|5850.41|5850.41|0
1750251300000|2025-06-18 12:55:00|5852.76|5852.76|5853.61|5853.61|5855.09|5855.09|5851.71|5851.71|0
1750251600000|2025-06-18 13:00:00|5853.83|5853.83|5855.58|5855.58|5855.9|5855.9|5850.75|5850.75|0
1750251900000|2025-06-18 13:05:00|5855.85|5855.85|5853.38|5853.38|5856.25|5856.25|5851.85|5851.85|0
1750252200000|2025-06-18 13:10:00|5853.33|5853.33|5853.21|5853.21|5855.19|5855.19|5852.87|5852.87|0
1750252500000|2025-06-18 13:15:00|5853.35|5853.35|5854.48|5854.48|5855.21|5855.21|5853.31|5853.31|0
1750252800000|2025-06-18 13:20:00|5854.15|5854.15|5856.52|5856.52|5858.22|5858.22|5854.15|5854.15|0
1750253100000|2025-06-18 13:25:00|5856.19|5856.19|5847.96|5847.96|5856.19|5856.19|5846.95|5846.95|0
1750253400000|2025-06-18 13:30:00|5846.98|5846.98|5842.6|5842.6|5846.98|5846.98|5839.34|5839.34|0
1750253700000|2025-06-18 13:35:00|5842.73|5842.73|5849.78|5849.78|5855.36|5855.36|5841.87|5841.87|0
1750254000000|2025-06-18 13:40:00|5849.65|5849.65|5849.05|5849.05|5851|5851|5843.76|5843.76|0
1750254300000|2025-06-18 13:45:00|5849.15|5849.15|5856.83|5856.83|5858.8|5858.8|5849.15|5849.15|0
1750254600000|2025-06-18 13:50:00|5857.16|5857.16|5857.45|5857.45|5859.7|5859.7|5853.87|5853.87|0
1750254900000|2025-06-18 13:55:00|5857.85|5857.85|5856.46|5856.46|5862.19|5862.19|5856.1|5856.1|0
1750255200000|2025-06-18 14:00:00|5856.68|5856.68|5871.43|5871.43|5872.63|5872.63|5855.81|5855.81|0
1750255500000|2025-06-18 14:05:00|5871.29|5871.29|5872.31|5872.31|5872.31|5872.31|5866.44|5866.44|0
1750255800000|2025-06-18 14:10:00|5872.45|5872.45|5874.24|5874.24|5875.18|5875.18|5868.44|5868.44|0
1750256100000|2025-06-18 14:15:00|5874.3|5874.3|5878.17|5878.17|5879.41|5879.41|5872.25|5872.25|0
1750256400000|2025-06-18 14:20:00|5879.82|5879.82|5883.4|5883.4|5883.4|5883.4|5878.23|5878.23|0
1750256700000|2025-06-18 14:25:00|5883.68|5883.68|5885.61|5885.61|5886.63|5886.63|5883.68|5883.68|0
1750257000000|2025-06-18 14:30:00|5885.28|5885.28|5891.52|5891.52|5891.52|5891.52|5885.26|5885.26|0
1750257300000|2025-06-18 14:35:00|5891.57|5891.57|5889.63|5889.63|5891.61|5891.61|5888.19|5888.19|0
1750257600000|2025-06-18 14:40:00|5890.31|5890.31|5891.39|5891.39|5893.91|5893.91|5889.51|5889.51|0
1750257900000|2025-06-18 14:45:00|5891.72|5891.72|5888.4|5888.4|5893.89|5893.89|5886.23|5886.23|0
1750258200000|2025-06-18 14:50:00|5888.07|5888.07|5884.1|5884.1|5889.56|5889.56|5883.77|5883.77|0
1750258500000|2025-06-18 14:55:00|5884.43|5884.43|5880.29|5880.29|5884.43|5884.43|5880.1|5880.1|0
1750258800000|2025-06-18 15:00:00|5880.16|5880.16|5874.26|5874.26|5880.16|5880.16|5873.99|5873.99|0
1750259100000|2025-06-18 15:05:00|5874.59|5874.59|5871.3|5871.3|5875.27|5875.27|5865.55|5865.55|0
1750259400000|2025-06-18 15:10:00|5871.62|5871.62|5872.44|5872.44|5872.94|5872.94|5869.33|5869.33|0
1750259700000|2025-06-18 15:15:00|5872.45|5872.45|5872.8|5872.8|5875.15|5875.15|5871.94|5871.94|0
1750260000000|2025-06-18 15:20:00|5872.94|5872.94|5869.69|5869.69|5873.73|5873.73|5869.56|5869.56|0
1750260300000|2025-06-18 15:25:00|5870.02|5870.02|5876.55|5876.55|5876.55|5876.55|5868.2|5868.2|0
1750317300000|2025-06-19 07:15:00|5833.46|5833.46|5838.63|5838.63|5838.63|5838.63|5830.89|5830.89|0
1750317600000|2025-06-19 07:20:00|5839.29|5839.29|5831.18|5831.18|5839.29|5839.29|5830.01|5830.01|0
1750317900000|2025-06-19 07:25:00|5831.51|5831.51|5833.45|5833.45|5836.21|5836.21|5828.98|5828.98|0
1750318200000|2025-06-19 07:30:00|5834.83|5834.83|5826.11|5826.11|5835.01|5835.01|5825.46|5825.46|0
1750318500000|2025-06-19 07:35:00|5826.1|5826.1|5831.89|5831.89|5832.93|5832.93|5825.48|5825.48|0
1750318800000|2025-06-19 07:40:00|5832.42|5832.42|5833.42|5833.42|5835.09|5835.09|5832.42|5832.42|0
1750319100000|2025-06-19 07:45:00|5833.75|5833.75|5830.33|5830.33|5833.75|5833.75|5830.33|5830.33|0
1750319400000|2025-06-19 07:50:00|5830.2|5830.2|5837.22|5837.22|5837.35|5837.35|5829.06|5829.06|0
1750319700000|2025-06-19 07:55:00|5837.03|5837.03|5830.08|5830.08|5837.26|5837.26|5829.86|5829.86|0
1750320000000|2025-06-19 08:00:00|5830.21|5830.21|5832.8|5832.8|5837.1|5837.1|5829.89|5829.89|0
1750320300000|2025-06-19 08:05:00|5832.61|5832.61|5831.66|5831.66|5832.65|5832.65|5828.33|5828.33|0
1750320600000|2025-06-19 08:10:00|5831.4|5831.4|5828.66|5828.66|5831.4|5831.4|5826.54|5826.54|0
1750320900000|2025-06-19 08:15:00|5829.64|5829.64|5837.62|5837.62|5838.08|5838.08|5829.64|5829.64|0
1750321200000|2025-06-19 08:20:00|5837.75|5837.75|5845.93|5845.93|5845.93|5845.93|5837.49|5837.49|0
1750321500000|2025-06-19 08:25:00|5845.52|5845.52|5846.26|5846.26|5847.01|5847.01|5845.3|5845.3|0
1750321800000|2025-06-19 08:30:00|5846.48|5846.48|5849.07|5849.07|5849.07|5849.07|5845.45|5845.45|0
1750322100000|2025-06-19 08:35:00|5849.2|5849.2|5854.07|5854.07|5854.07|5854.07|5849.2|5849.2|0
1750322400000|2025-06-19 08:40:00|5853.74|5853.74|5854.98|5854.98|5855.74|5855.74|5853.39|5853.39|0
1750322700000|2025-06-19 08:45:00|5854.33|5854.33|5861.21|5861.21|5861.21|5861.21|5854.33|5854.33|0
1750323000000|2025-06-19 08:50:00|5861.57|5861.57|5857.05|5857.05|5861.57|5861.57|5857|5857|0
1750323300000|2025-06-19 08:55:00|5857.11|5857.11|5854.85|5854.85|5857.44|5857.44|5854.85|5854.85|0
1750323600000|2025-06-19 09:00:00|5854.3|5854.3|5850.75|5850.75|5854.3|5854.3|5849.72|5849.72|0
1750323900000|2025-06-19 09:05:00|5850.48|5850.48|5848.57|5848.57|5851.21|5851.21|5846.96|5846.96|0
1750324200000|2025-06-19 09:10:00|5848.6|5848.6|5848.12|5848.12|5849.81|5849.81|5847|5847|0
1750324500000|2025-06-19 09:15:00|5848.25|5848.25|5849.18|5849.18|5849.83|5849.83|5847.45|5847.45|0
1750324800000|2025-06-19 09:20:00|5849.83|5849.83|5854.51|5854.51|5854.51|5854.51|5849.34|5849.34|0
1750325100000|2025-06-19 09:25:00|5855.16|5855.16|5856.01|5856.01|5856.14|5856.14|5853.49|5853.49|0
1750325400000|2025-06-19 09:30:00|5856.23|5856.23|5858.14|5858.14|5858.19|5858.19|5854.12|5854.12|0
1750325700000|2025-06-19 09:35:00|5858.81|5858.81|5860.92|5860.92|5860.92|5860.92|5858.56|5858.56|0
1750326000000|2025-06-19 09:40:00|5861.37|5861.37|5863.95|5863.95|5864.22|5864.22|5861.37|5861.37|0
1750326300000|2025-06-19 09:45:00|5863.3|5863.3|5860.71|5860.71|5863.3|5863.3|5860.62|5860.62|0
1750326600000|2025-06-19 09:50:00|5860.49|5860.49|5858.41|5858.41|5860.49|5860.49|5858.38|5858.38|0
1750326900000|2025-06-19 09:55:00|5858.94|5858.94|5857.86|5857.86|5858.94|5858.94|5857.03|5857.03|0
1750327200000|2025-06-19 10:00:00|5858|5858|5859.07|5859.07|5859.21|5859.21|5857.47|5857.47|0
1750327500000|2025-06-19 10:05:00|5858.8|5858.8|5855.22|5855.22|5858.8|5858.8|5854.3|5854.3|0
1750327800000|2025-06-19 10:10:00|5854.9|5854.9|5851.91|5851.91|5854.9|5854.9|5851.91|5851.91|0
1750328100000|2025-06-19 10:15:00|5851.85|5851.85|5850.36|5850.36|5851.85|5851.85|5848.76|5848.76|0
1750328400000|2025-06-19 10:20:00|5850.69|5850.69|5855.09|5855.09|5855.73|5855.73|5850.69|5850.69|0
1750328700000|2025-06-19 10:25:00|5855.15|5855.15|5855.24|5855.24|5856.26|5856.26|5854.75|5854.75|0
1750329000000|2025-06-19 10:30:00|5854.91|5854.91|5854.2|5854.2|5855.06|5855.06|5854.2|5854.2|0
1750329300000|2025-06-19 10:35:00|5854.16|5854.16|5854.22|5854.22|5854.29|5854.29|5852.99|5852.99|0
1750329600000|2025-06-19 10:40:00|5854.17|5854.17|5853.47|5853.47|5854.98|5854.98|5853.4|5853.4|0
1750329900000|2025-06-19 10:45:00|5853.6|5853.6|5853.32|5853.32|5855.32|5855.32|5853.32|5853.32|0
1750330200000|2025-06-19 10:50:00|5853.29|5853.29|5852.91|5852.91|5854.46|5854.46|5852.78|5852.78|0
1750330500000|2025-06-19 10:55:00|5853.09|5853.09|5855.3|5855.3|5855.3|5855.3|5852.74|5852.74|0
1750330800000|2025-06-19 11:00:00|5855.39|5855.39|5855.63|5855.63|5856.07|5856.07|5850.62|5850.62|0
1750331100000|2025-06-19 11:05:00|5855.5|5855.5|5849.29|5849.29|5855.5|5855.5|5848.47|5848.47|0
1750331400000|2025-06-19 11:10:00|5849.26|5849.26|5842.94|5842.94|5849.26|5849.26|5842.72|5842.72|0
1750331700000|2025-06-19 11:15:00|5842.67|5842.67|5844.78|5844.78|5844.78|5844.78|5842.03|5842.03|0
1750332000000|2025-06-19 11:20:00|5844.37|5844.37|5845.47|5845.47|5845.69|5845.69|5843.23|5843.23|0
1750332300000|2025-06-19 11:25:00|5844.83|5844.83|5843.37|5843.37|5844.83|5844.83|5842.67|5842.67|0
1750332600000|2025-06-19 11:30:00|5843.15|5843.15|5840.88|5840.88|5843.64|5843.64|5840.88|5840.88|0
1750332900000|2025-06-19 11:35:00|5841.16|5841.16|5839.76|5839.76|5841.48|5841.48|5839.44|5839.44|0
1750333200000|2025-06-19 11:40:00|5840.09|5840.09|5840.84|5840.84|5841.17|5841.17|5838.84|5838.84|0
1750333500000|2025-06-19 11:45:00|5840.57|5840.57|5840.72|5840.72|5840.72|5840.72|5838.79|5838.79|0
1750333800000|2025-06-19 11:50:00|5840.67|5840.67|5845.53|5845.53|5845.53|5845.53|5840.67|5840.67|0
1750334100000|2025-06-19 11:55:00|5845.18|5845.18|5843.85|5843.85|5848.36|5848.36|5843.66|5843.66|0
1750334400000|2025-06-19 12:00:00|5843.63|5843.63|5840.12|5840.12|5843.63|5843.63|5840.12|5840.12|0
1750334700000|2025-06-19 12:05:00|5839.94|5839.94|5835.94|5835.94|5839.94|5839.94|5834.21|5834.21|0
1750335000000|2025-06-19 12:10:00|5835.61|5835.61|5839.05|5839.05|5839.18|5839.18|5835.28|5835.28|0
1750335300000|2025-06-19 12:15:00|5838.72|5838.72|5833.46|5833.46|5838.72|5838.72|5833.19|5833.19|0
1750335600000|2025-06-19 12:20:00|5833.47|5833.47|5833.18|5833.18|5834.93|5834.93|5831.63|5831.63|0
1750335900000|2025-06-19 12:25:00|5833.12|5833.12|5831.72|5831.72|5833.37|5833.37|5831.19|5831.19|0
1750336200000|2025-06-19 12:30:00|5831.77|5831.77|5830.86|5830.86|5831.77|5831.77|5829.51|5829.51|0
1750336500000|2025-06-19 12:35:00|5830.02|5830.02|5831.33|5831.33|5833.04|5833.04|5829.75|5829.75|0
1750336800000|2025-06-19 12:40:00|5831.15|5831.15|5824.72|5824.72|5832.79|5832.79|5823.78|5823.78|0
1750337100000|2025-06-19 12:45:00|5824.99|5824.99|5827.69|5827.69|5828.92|5828.92|5824.86|5824.86|0
1750337400000|2025-06-19 12:50:00|5827.67|5827.67|5831.15|5831.15|5831.63|5831.63|5827.57|5827.57|0
1750337700000|2025-06-19 12:55:00|5831.18|5831.18|5829.04|5829.04|5831.95|5831.95|5829.04|5829.04|0
1750338000000|2025-06-19 13:00:00|5830.14|5830.14|5830.66|5830.66|5834.7|5834.7|5830.14|5830.14|0
1750338300000|2025-06-19 13:05:00|5830.33|5830.33|5835.19|5835.19|5835.19|5835.19|5828.84|5828.84|0
1750338600000|2025-06-19 13:10:00|5835.14|5835.14|5834.22|5834.22|5835.14|5835.14|5832.86|5832.86|0
1750338900000|2025-06-19 13:15:00|5834.55|5834.55|5840.3|5840.3|5840.3|5840.3|5834.55|5834.55|0
1750339200000|2025-06-19 13:20:00|5840.29|5840.29|5841.43|5841.43|5843.02|5843.02|5839.52|5839.52|0
1750339500000|2025-06-19 13:25:00|5841.56|5841.56|5844.1|5844.1|5846.05|5846.05|5841.16|5841.16|0
1750339800000|2025-06-19 13:30:00|5844.23|5844.23|5838.81|5838.81|5844.23|5844.23|5836.5|5836.5|0
1750340100000|2025-06-19 13:35:00|5839.08|5839.08|5833.31|5833.31|5840.7|5840.7|5833.31|5833.31|0
1750340400000|2025-06-19 13:40:00|5832.98|5832.98|5831.81|5831.81|5832.98|5832.98|5828.26|5828.26|0
1750340700000|2025-06-19 13:45:00|5831.41|5831.41|5822.3|5822.3|5832.09|5832.09|5821.97|5821.97|0
1750341000000|2025-06-19 13:50:00|5823.15|5823.15|5814.6|5814.6|5823.15|5823.15|5813.67|5813.67|0
1750341300000|2025-06-19 13:55:00|5814.27|5814.27|5818.41|5818.41|5818.43|5818.43|5813.94|5813.94|0
1750341600000|2025-06-19 14:00:00|5818.87|5818.87|5822.25|5822.25|5822.86|5822.86|5818.87|5818.87|0
1750341900000|2025-06-19 14:05:00|5822.9|5822.9|5819.6|5819.6|5823.49|5823.49|5819.6|5819.6|0
1750342200000|2025-06-19 14:10:00|5819.73|5819.73|5822.84|5822.84|5822.84|5822.84|5818.06|5818.06|0
1750342500000|2025-06-19 14:15:00|5823.62|5823.62|5823.91|5823.91|5826.58|5826.58|5823.62|5823.62|0
1750342800000|2025-06-19 14:20:00|5823.68|5823.68|5821.44|5821.44|5823.86|5823.86|5819.45|5819.45|0
1750343100000|2025-06-19 14:25:00|5821.57|5821.57|5822.26|5822.26|5824.79|5824.79|5821.57|5821.57|0
1750343400000|2025-06-19 14:30:00|5822.12|5822.12|5816.47|5816.47|5822.12|5822.12|5814.92|5814.92|0
1750343700000|2025-06-19 14:35:00|5816.25|5816.25|5818.78|5818.78|5821.25|5821.25|5815.59|5815.59|0
1750344000000|2025-06-19 14:40:00|5818.92|5818.92|5813.89|5813.89|5819.14|5819.14|5813.56|5813.56|0
1750344300000|2025-06-19 14:45:00|5813.85|5813.85|5819.25|5819.25|5819.84|5819.84|5813.46|5813.46|0
1750344600000|2025-06-19 14:50:00|5819.11|5819.11|5816.55|5816.55|5819.36|5819.36|5815.17|5815.17|0
1750344900000|2025-06-19 14:55:00|5816.22|5816.22|5818|5818|5818.23|5818.23|5816.22|5816.22|0
1750345200000|2025-06-19 15:00:00|5818.13|5818.13|5821.33|5821.33|5821.33|5821.33|5817.71|5817.71|0
1750345500000|2025-06-19 15:05:00|5821.46|5821.46|5817.59|5817.59|5821.46|5821.46|5817.13|5817.13|0
1750345800000|2025-06-19 15:10:00|5817.41|5817.41|5809.38|5809.38|5817.41|5817.41|5809.38|5809.38|0
1750346100000|2025-06-19 15:15:00|5809.33|5809.33|5808|5808|5810.25|5810.25|5807.46|5807.46|0
1750346400000|2025-06-19 15:20:00|5807.95|5807.95|5797.26|5797.26|5807.95|5807.95|5795.78|5795.78|0
1750346700000|2025-06-19 15:25:00|5797.03|5797.03|5795.46|5795.46|5798.17|5798.17|5794.3|5794.3|0
1750403700000|2025-06-20 07:15:00|5868.33|5868.33|5861.21|5861.21|5869.28|5869.28|5861.21|5861.21|0
1750404000000|2025-06-20 07:20:00|5861.34|5861.34|5865.55|5865.55|5867.89|5867.89|5861.34|5861.34|0
1750404300000|2025-06-20 07:25:00|5866.09|5866.09|5872.29|5872.29|5872.84|5872.84|5866.09|5866.09|0
1750404600000|2025-06-20 07:30:00|5872.62|5872.62|5870.73|5870.73|5873.81|5873.81|5870.47|5870.47|0
1750404900000|2025-06-20 07:35:00|5871.38|5871.38|5878.09|5878.09|5878.47|5878.47|5871|5871|0
1750405200000|2025-06-20 07:40:00|5877.77|5877.77|5875.41|5875.41|5878.98|5878.98|5875.41|5875.41|0
1750405500000|2025-06-20 07:45:00|5874.75|5874.75|5876.45|5876.45|5876.45|5876.45|5866.87|5866.87|0
1750405800000|2025-06-20 07:50:00|5876.31|5876.31|5877.71|5877.71|5884.85|5884.85|5876.13|5876.13|0
1750406100000|2025-06-20 07:55:00|5878.04|5878.04|5876.55|5876.55|5878.95|5878.95|5875.96|5875.96|0
1750406400000|2025-06-20 08:00:00|5876.58|5876.58|5874.75|5874.75|5878.83|5878.83|5873.59|5873.59|0
1750406700000|2025-06-20 08:05:00|5873.44|5873.44|5879.43|5879.43|5879.43|5879.43|5871.59|5871.59|0
1750407000000|2025-06-20 08:10:00|5879.11|5879.11|5875.2|5875.2|5879.11|5879.11|5874.83|5874.83|0
1750407300000|2025-06-20 08:15:00|5875.85|5875.85|5875.48|5875.48|5876.53|5876.53|5874.31|5874.31|0
1750407600000|2025-06-20 08:20:00|5876.14|5876.14|5878.39|5878.39|5878.39|5878.39|5876.14|5876.14|0
1750407900000|2025-06-20 08:25:00|5877.4|5877.4|5875|5875|5879.17|5879.17|5875|5875|0
1750408200000|2025-06-20 08:30:00|5874.73|5874.73|5868.44|5868.44|5874.73|5874.73|5868.44|5868.44|0
1750408500000|2025-06-20 08:35:00|5868.18|5868.18|5866.27|5866.27|5868.49|5868.49|5866.27|5866.27|0
1750408800000|2025-06-20 08:40:00|5864.96|5864.96|5862.88|5862.88|5865.91|5865.91|5862.43|5862.43|0
1750409100000|2025-06-20 08:45:00|5862.47|5862.47|5862.21|5862.21|5862.84|5862.84|5859|5859|0
1750409400000|2025-06-20 08:50:00|5861.98|5861.98|5864.2|5864.2|5864.2|5864.2|5858.57|5858.57|0
1750409700000|2025-06-20 08:55:00|5864.74|5864.74|5864.68|5864.68|5867.03|5867.03|5864.2|5864.2|0
1750410000000|2025-06-20 09:00:00|5864.04|5864.04|5856.51|5856.51|5864.06|5864.06|5856.16|5856.16|0
1750410300000|2025-06-20 09:05:00|5856.78|5856.78|5871.3|5871.3|5871.45|5871.45|5853.81|5853.81|0
1750410900000|2025-06-20 09:15:00|5869.84|5869.84|5865.19|5865.19|5871.87|5871.87|5864.97|5864.97|0
1750411200000|2025-06-20 09:20:00|5864.87|5864.87|5868.06|5868.06|5868.14|5868.14|5864.47|5864.47|0
1750411500000|2025-06-20 09:25:00|5867.79|5867.79|5868.6|5868.6|5869.06|5869.06|5865.73|5865.73|0
1750411800000|2025-06-20 09:30:00|5868.5|5868.5|5868.27|5868.27|5868.5|5868.5|5864.67|5864.67|0
1750412100000|2025-06-20 09:35:00|5868.4|5868.4|5873.72|5873.72|5873.72|5873.72|5868.35|5868.35|0
1750412400000|2025-06-20 09:40:00|5873.69|5873.69|5874.67|5874.67|5877.68|5877.68|5873.69|5873.69|0
1750412700000|2025-06-20 09:45:00|5875.32|5875.32|5877.42|5877.42|5877.42|5877.42|5873.39|5873.39|0
1750413000000|2025-06-20 09:50:00|5877.47|5877.47|5884.95|5884.95|5885.72|5885.72|5876.28|5876.28|0
1750413300000|2025-06-20 09:55:00|5885.01|5885.01|5886.2|5886.2|5888.51|5888.51|5884.21|5884.21|0
1750413600000|2025-06-20 10:00:00|5886.75|5886.75|5882.23|5882.23|5888.33|5888.33|5882.18|5882.18|0
1750413900000|2025-06-20 10:05:00|5881.91|5881.91|5877.82|5877.82|5881.97|5881.97|5876.57|5876.57|0
1750414200000|2025-06-20 10:10:00|5877.49|5877.49|5874.51|5874.51|5877.49|5877.49|5874.51|5874.51|0
1750414500000|2025-06-20 10:15:00|5874.45|5874.45|5870.28|5870.28|5874.45|5874.45|5870.28|5870.28|0
1750414800000|2025-06-20 10:20:00|5870|5870|5868.43|5868.43|5870.26|5870.26|5867.65|5867.65|0
1750415100000|2025-06-20 10:25:00|5868.24|5868.24|5869.46|5869.46|5870.12|5870.12|5868.11|5868.11|0
1750415400000|2025-06-20 10:30:00|5869.14|5869.14|5865.66|5865.66|5869.14|5869.14|5864.11|5864.11|0
1750415700000|2025-06-20 10:35:00|5865.63|5865.63|5866.32|5866.32|5866.32|5866.32|5862.53|5862.53|0
1750416000000|2025-06-20 10:40:00|5865.73|5865.73|5867.21|5867.21|5867.24|5867.24|5865.39|5865.39|0
1750416300000|2025-06-20 10:45:00|5867.17|5867.17|5869.13|5869.13|5869.26|5869.26|5865.99|5865.99|0
1750416600000|2025-06-20 10:50:00|5869.4|5869.4|5867.32|5867.32|5869.4|5869.4|5863.83|5863.83|0
1750416900000|2025-06-20 10:55:00|5867.54|5867.54|5868.51|5868.51|5869.86|5869.86|5867.54|5867.54|0
1750417200000|2025-06-20 11:00:00|5868.84|5868.84|5868.22|5868.22|5869.75|5869.75|5865.11|5865.11|0
1750417500000|2025-06-20 11:05:00|5868.4|5868.4|5867.07|5867.07|5869.09|5869.09|5866.85|5866.85|0
1750417800000|2025-06-20 11:10:00|5866.89|5866.89|5859.06|5859.06|5866.89|5866.89|5859.06|5859.06|0
1750418100000|2025-06-20 11:15:00|5859.71|5859.71|5857.38|5857.38|5859.71|5859.71|5857.38|5857.38|0
1750418400000|2025-06-20 11:20:00|5857.51|5857.51|5857.55|5857.55|5858.5|5858.5|5856.46|5856.46|0
1750418700000|2025-06-20 11:25:00|5857.41|5857.41|5857.11|5857.11|5858.19|5858.19|5856.67|5856.67|0
1750419000000|2025-06-20 11:30:00|5857.15|5857.15|5857.36|5857.36|5857.36|5857.36|5855.19|5855.19|0
1750419300000|2025-06-20 11:35:00|5857.34|5857.34|5857.04|5857.04|5858.39|5858.39|5855.62|5855.62|0
1750419600000|2025-06-20 11:40:00|5857.22|5857.22|5861.05|5861.05|5862.82|5862.82|5856.95|5856.95|0
1750419900000|2025-06-20 11:45:00|5861.32|5861.32|5867.91|5867.91|5873.08|5873.08|5861.32|5861.32|0
1750420200000|2025-06-20 11:50:00|5867.51|5867.51|5866.17|5866.17|5867.58|5867.58|5864.29|5864.29|0
1750420500000|2025-06-20 11:55:00|5865.59|5865.59|5863.23|5863.23|5865.59|5865.59|5861.78|5861.78|0
1750420800000|2025-06-20 12:00:00|5863.2|5863.2|5862.84|5862.84|5865.2|5865.2|5862.6|5862.6|0
1750421100000|2025-06-20 12:05:00|5863.02|5863.02|5862.84|5862.84|5864.17|5864.17|5862.38|5862.38|0
1750421400000|2025-06-20 12:10:00|5863.03|5863.03|5865.75|5865.75|5865.75|5865.75|5861.99|5861.99|0
1750421700000|2025-06-20 12:15:00|5865.48|5865.48|5869.71|5869.71|5869.71|5869.71|5865.48|5865.48|0
1750422000000|2025-06-20 12:20:00|5869.58|5869.58|5870.06|5870.06|5870.21|5870.21|5869.12|5869.12|0
1750422300000|2025-06-20 12:25:00|5870.33|5870.33|5872.62|5872.62|5873.35|5873.35|5870.33|5870.33|0
1750422600000|2025-06-20 12:30:00|5872.67|5872.67|5875.18|5875.18|5875.55|5875.55|5872.14|5872.14|0
1750422900000|2025-06-20 12:35:00|5874.91|5874.91|5866.84|5866.84|5874.99|5874.99|5866.84|5866.84|0
1750423200000|2025-06-20 12:40:00|5866.51|5866.51|5863.04|5863.04|5866.51|5866.51|5862.77|5862.77|0
1750423500000|2025-06-20 12:45:00|5863.06|5863.06|5866.08|5866.08|5866.08|5866.08|5862.18|5862.18|0
1750423800000|2025-06-20 12:50:00|5866.21|5866.21|5866.41|5866.41|5869.95|5869.95|5866.21|5866.21|0
1750424100000|2025-06-20 12:55:00|5866.09|5866.09|5865.35|5865.35|5868.48|5868.48|5864.53|5864.53|0
1750424400000|2025-06-20 13:00:00|5865.57|5865.57|5865.17|5865.17|5867.7|5867.7|5864.06|5864.06|0
1750424700000|2025-06-20 13:05:00|5865.3|5865.3|5862.4|5862.4|5865.57|5865.57|5862.4|5862.4|0
1750425000000|2025-06-20 13:10:00|5862.85|5862.85|5861.44|5861.44|5864.02|5864.02|5861.44|5861.44|0
1750425300000|2025-06-20 13:15:00|5861.71|5861.71|5858.05|5858.05|5861.84|5861.84|5857.59|5857.59|0
1750425600000|2025-06-20 13:20:00|5857.92|5857.92|5858.73|5858.73|5859.05|5859.05|5856.86|5856.86|0
1750425900000|2025-06-20 13:25:00|5858.4|5858.4|5858.59|5858.59|5859.96|5859.96|5856.8|5856.8|0
1750426200000|2025-06-20 13:30:00|5857.61|5857.61|5846.66|5846.66|5859.35|5859.35|5845.11|5845.11|0
1750426500000|2025-06-20 13:35:00|5845.68|5845.68|5844.06|5844.06|5847.16|5847.16|5840.78|5840.78|0
1750426800000|2025-06-20 13:40:00|5844.39|5844.39|5854.16|5854.16|5855.62|5855.62|5844.39|5844.39|0
1750427100000|2025-06-20 13:45:00|5854.81|5854.81|5845.66|5845.66|5855.34|5855.34|5845.66|5845.66|0
1750427400000|2025-06-20 13:50:00|5845.61|5845.61|5845.11|5845.11|5846.29|5846.29|5842.4|5842.4|0
1750427700000|2025-06-20 13:55:00|5845.3|5845.3|5846.11|5846.11|5846.81|5846.81|5843.15|5843.15|0
1750428000000|2025-06-20 14:00:00|5846.77|5846.77|5850.06|5850.06|5852.76|5852.76|5845.21|5845.21|0
1750428300000|2025-06-20 14:05:00|5849.74|5849.74|5850.8|5850.8|5852.28|5852.28|5848.25|5848.25|0
1750428600000|2025-06-20 14:10:00|5850.79|5850.79|5851.53|5851.53|5852.45|5852.45|5849.1|5849.1|0
1750428900000|2025-06-20 14:15:00|5852.51|5852.51|5850.76|5850.76|5856.49|5856.49|5849.78|5849.78|0
1750429200000|2025-06-20 14:20:00|5850.43|5850.43|5840.07|5840.07|5850.62|5850.62|5840.07|5840.07|0
1750429500000|2025-06-20 14:25:00|5840.06|5840.06|5841.38|5841.38|5843.59|5843.59|5836.72|5836.72|0
1750429800000|2025-06-20 14:30:00|5841.2|5841.2|5839.28|5839.28|5842.38|5842.38|5837.22|5837.22|0
1750430100000|2025-06-20 14:35:00|5839.05|5839.05|5835.76|5835.76|5839.17|5839.17|5835.66|5835.66|0
1750430400000|2025-06-20 14:40:00|5836.09|5836.09|5831.07|5831.07|5837.22|5837.22|5826.98|5826.98|0
1750430700000|2025-06-20 14:45:00|5830.74|5830.74|5835.4|5835.4|5837.48|5837.48|5829.78|5829.78|0
1750431000000|2025-06-20 14:50:00|5835.49|5835.49|5831.15|5831.15|5835.49|5835.49|5829.9|5829.9|0
1750431300000|2025-06-20 14:55:00|5830.83|5830.83|5828.9|5828.9|5832.54|5832.54|5828.53|5828.53|0
1750431600000|2025-06-20 15:00:00|5828.67|5828.67|5830.51|5830.51|5833.02|5833.02|5824.95|5824.95|0
1750431900000|2025-06-20 15:05:00|5830.19|5830.19|5829.59|5829.59|5833.65|5833.65|5828.99|5828.99|0
1750432200000|2025-06-20 15:10:00|5828.94|5828.94|5830.69|5830.69|5830.82|5830.82|5826.39|5826.39|0
1750432500000|2025-06-20 15:15:00|5830.87|5830.87|5828.8|5828.8|5831.5|5831.5|5827.63|5827.63|0
1750432800000|2025-06-20 15:20:00|5829.03|5829.03|5828.32|5828.32|5829.16|5829.16|5825.32|5825.32|0
1750433100000|2025-06-20 15:25:00|5828.59|5828.59|5823.55|5823.55|5828.95|5828.95|5820.02|5820.02|0
1750662900000|2025-06-23 07:15:00|5806.89|5806.89|5800.95|5800.95|5806.89|5806.89|5795.02|5795.02|0
1750663200000|2025-06-23 07:20:00|5800.73|5800.73|5800.69|5800.69|5805.48|5805.48|5797.48|5797.48|0
1750663500000|2025-06-23 07:25:00|5799.97|5799.97|5809.09|5809.09|5809.14|5809.14|5797.15|5797.15|0
1750663800000|2025-06-23 07:30:00|5810.49|5810.49|5811.4|5811.4|5812.93|5812.93|5809.71|5809.71|0
1750664100000|2025-06-23 07:35:00|5811.72|5811.72|5811.66|5811.66|5813.68|5813.68|5806.89|5806.89|0
1750664400000|2025-06-23 07:40:00|5811.01|5811.01|5816.8|5816.8|5817.13|5817.13|5809.08|5809.08|0
1750664700000|2025-06-23 07:45:00|5816.67|5816.67|5816.33|5816.33|5816.91|5816.91|5812.53|5812.53|0
1750665000000|2025-06-23 07:50:00|5816.1|5816.1|5818.45|5818.45|5819.55|5819.55|5815.57|5815.57|0
1750665300000|2025-06-23 07:55:00|5818.72|5818.72|5824.76|5824.76|5825.09|5825.09|5818.72|5818.72|0
1750665600000|2025-06-23 08:00:00|5824.63|5824.63|5823.45|5823.45|5828.76|5828.76|5823.09|5823.09|0
1750665900000|2025-06-23 08:05:00|5823.32|5823.32|5823.56|5823.56|5824.15|5824.15|5820.91|5820.91|0
1750666200000|2025-06-23 08:10:00|5823.85|5823.85|5815.08|5815.08|5823.85|5823.85|5815.04|5815.04|0
1750666500000|2025-06-23 08:15:00|5814.43|5814.43|5821.61|5821.61|5821.61|5821.61|5814.3|5814.3|0
1750666800000|2025-06-23 08:20:00|5821.9|5821.9|5824.87|5824.87|5824.87|5824.87|5821.62|5821.62|0
1750667100000|2025-06-23 08:25:00|5822.92|5822.92|5825.13|5825.13|5825.14|5825.14|5822.83|5822.83|0
1750667400000|2025-06-23 08:30:00|5825.78|5825.78|5826.15|5826.15|5826.39|5826.39|5825.18|5825.18|0
1750667700000|2025-06-23 08:35:00|5826.6|5826.6|5828.45|5828.45|5828.9|5828.9|5826.4|5826.4|0
1750668000000|2025-06-23 08:40:00|5828.16|5828.16|5826.09|5826.09|5829.42|5829.42|5825.27|5825.27|0
1750668300000|2025-06-23 08:45:00|5826.31|5826.31|5825.29|5825.29|5826.44|5826.44|5823.46|5823.46|0
1750668600000|2025-06-23 08:50:00|5825.61|5825.61|5825.4|5825.4|5828.81|5828.81|5825.4|5825.4|0
1750668900000|2025-06-23 08:55:00|5825.53|5825.53|5827.66|5827.66|5828.54|5828.54|5825.53|5825.53|0
1750669200000|2025-06-23 09:00:00|5827.39|5827.39|5826.31|5826.31|5828.05|5828.05|5825.75|5825.75|0
1750669500000|2025-06-23 09:05:00|5825.8|5825.8|5824.82|5824.82|5826.26|5826.26|5823.7|5823.7|0
1750669800000|2025-06-23 09:10:00|5824.73|5824.73|5821.92|5821.92|5828.06|5828.06|5821.92|5821.92|0
1750670100000|2025-06-23 09:15:00|5821.4|5821.4|5814.03|5814.03|5821.4|5821.4|5813.52|5813.52|0
1750670400000|2025-06-23 09:20:00|5815.66|5815.66|5819.43|5819.43|5820.1|5820.1|5815.08|5815.08|0
1750670700000|2025-06-23 09:25:00|5819.4|5819.4|5817.97|5817.97|5819.4|5819.4|5817.08|5817.08|0
1750671000000|2025-06-23 09:30:00|5818.11|5818.11|5816.13|5816.13|5819.14|5819.14|5816.04|5816.04|0
1750671300000|2025-06-23 09:35:00|5815.84|5815.84|5812.17|5812.17|5815.84|5815.84|5809.38|5809.38|0
1750671600000|2025-06-23 09:40:00|5812.49|5812.49|5811.45|5811.45|5814.68|5814.68|5810.55|5810.55|0
1750671900000|2025-06-23 09:45:00|5811|5811|5812.16|5812.16|5812.83|5812.83|5811|5811|0
1750672200000|2025-06-23 09:50:00|5811.94|5811.94|5812.15|5812.15|5813.54|5813.54|5811.53|5811.53|0
1750672500000|2025-06-23 09:55:00|5812.28|5812.28|5812.92|5812.92|5814.55|5814.55|5812.11|5812.11|0
1750672800000|2025-06-23 10:00:00|5812.94|5812.94|5808.3|5808.3|5812.94|5812.94|5806.23|5806.23|0
1750673100000|2025-06-23 10:05:00|5807.65|5807.65|5811.69|5811.69|5812.06|5812.06|5807.43|5807.43|0
1750673400000|2025-06-23 10:10:00|5812.02|5812.02|5818.2|5818.2|5820.84|5820.84|5811.26|5811.26|0
1750673700000|2025-06-23 10:15:00|5818.49|5818.49|5817.11|5817.11|5820.51|5820.51|5817.11|5817.11|0
1750674000000|2025-06-23 10:20:00|5817.4|5817.4|5817.71|5817.71|5819.97|5819.97|5817.4|5817.4|0
1750674300000|2025-06-23 10:25:00|5817.38|5817.38|5819.62|5819.62|5820.6|5820.6|5817.28|5817.28|0
1750674600000|2025-06-23 10:30:00|5819.94|5819.94|5819.68|5819.68|5819.94|5819.94|5818.36|5818.36|0
1750674900000|2025-06-23 10:35:00|5819.81|5819.81|5820.71|5820.71|5821.12|5821.12|5819.81|5819.81|0
1750675200000|2025-06-23 10:40:00|5820.58|5820.58|5816.44|5816.44|5820.58|5820.58|5814.62|5814.62|0
1750675500000|2025-06-23 10:45:00|5816.21|5816.21|5816.74|5816.74|5819.04|5819.04|5815.56|5815.56|0
1750675800000|2025-06-23 10:50:00|5817.07|5817.07|5818.02|5818.02|5818.48|5818.48|5816.91|5816.91|0
1750676100000|2025-06-23 10:55:00|5818|5818|5811.18|5811.18|5818|5818|5811.18|5811.18|0
1750676400000|2025-06-23 11:00:00|5811.01|5811.01|5811.72|5811.72|5811.72|5811.72|5809.58|5809.58|0
1750676700000|2025-06-23 11:05:00|5811.55|5811.55|5806.45|5806.45|5811.55|5811.55|5806.45|5806.45|0
1750677000000|2025-06-23 11:10:00|5806.32|5806.32|5804.71|5804.71|5807.64|5807.64|5803.56|5803.56|0
1750677300000|2025-06-23 11:15:00|5804.73|5804.73|5802.78|5802.78|5804.73|5804.73|5801.72|5801.72|0
1750677600000|2025-06-23 11:20:00|5801.96|5801.96|5797.57|5797.57|5801.96|5801.96|5797.54|5797.54|0
1750677900000|2025-06-23 11:25:00|5797.28|5797.28|5794.73|5794.73|5797.28|5797.28|5794.73|5794.73|0
1750678200000|2025-06-23 11:30:00|5794.95|5794.95|5795.24|5795.24|5796.51|5796.51|5794.68|5794.68|0
1750678500000|2025-06-23 11:35:00|5795.11|5795.11|5788.2|5788.2|5795.11|5795.11|5787.84|5787.84|0
1750678800000|2025-06-23 11:40:00|5787.8|5787.8|5785.12|5785.12|5787.8|5787.8|5781.3|5781.3|0
1750679100000|2025-06-23 11:45:00|5784.94|5784.94|5768.23|5768.23|5784.94|5784.94|5755.43|5755.43|0
1750679400000|2025-06-23 11:50:00|5768.25|5768.25|5772.32|5772.32|5772.32|5772.32|5764.09|5764.09|0
1750679700000|2025-06-23 11:55:00|5772.55|5772.55|5778.87|5778.87|5778.89|5778.89|5772.55|5772.55|0
1750680000000|2025-06-23 12:00:00|5779.04|5779.04|5784.22|5784.22|5786.21|5786.21|5778.9|5778.9|0
1750680300000|2025-06-23 12:05:00|5785.71|5785.71|5785.94|5785.94|5786.77|5786.77|5782.44|5782.44|0
1750680600000|2025-06-23 12:10:00|5786.08|5786.08|5787.13|5787.13|5788.39|5788.39|5784.97|5784.97|0
1750680900000|2025-06-23 12:15:00|5787.46|5787.46|5785.43|5785.43|5788.33|5788.33|5784.27|5784.27|0
1750681200000|2025-06-23 12:20:00|5785.87|5785.87|5785.35|5785.35|5789.51|5789.51|5785.35|5785.35|0
1750681500000|2025-06-23 12:25:00|5785.71|5785.71|5783.52|5783.52|5788.26|5788.26|5783.14|5783.14|0
1750681800000|2025-06-23 12:30:00|5783.37|5783.37|5784.97|5784.97|5786.48|5786.48|5780.86|5780.86|0
1750682100000|2025-06-23 12:35:00|5785.19|5785.19|5786.93|5786.93|5786.93|5786.93|5784.17|5784.17|0
1750682400000|2025-06-23 12:40:00|5787.06|5787.06|5788.75|5788.75|5789.04|5789.04|5787.06|5787.06|0
1750682700000|2025-06-23 12:45:00|5788.58|5788.58|5788.4|5788.4|5792.78|5792.78|5787.86|5787.86|0
1750683000000|2025-06-23 12:50:00|5788.37|5788.37|5789.54|5789.54|5792.5|5792.5|5788.2|5788.2|0
1750683300000|2025-06-23 12:55:00|5789.57|5789.57|5788.57|5788.57|5789.65|5789.65|5787.47|5787.47|0
1750683600000|2025-06-23 13:00:00|5788.39|5788.39|5784.63|5784.63|5788.39|5788.39|5783.96|5783.96|0
1750683900000|2025-06-23 13:05:00|5784.5|5784.5|5775.39|5775.39|5784.5|5784.5|5772.92|5772.92|0
1750684200000|2025-06-23 13:10:00|5775.12|5775.12|5776.63|5776.63|5776.75|5776.75|5771.47|5771.47|0
1750684500000|2025-06-23 13:15:00|5776.77|5776.77|5776.59|5776.59|5777.65|5777.65|5773.71|5773.71|0
1750684800000|2025-06-23 13:20:00|5776.33|5776.33|5776.25|5776.25|5777.44|5777.44|5775.49|5775.49|0
1750685100000|2025-06-23 13:25:00|5776.47|5776.47|5771.09|5771.09|5778.63|5778.63|5771.09|5771.09|0
1750685400000|2025-06-23 13:30:00|5770.77|5770.77|5769.33|5769.33|5780.95|5780.95|5763.8|5763.8|0
1750685700000|2025-06-23 13:35:00|5769.2|5769.2|5779.04|5779.04|5781.1|5781.1|5768.94|5768.94|0
1750686000000|2025-06-23 13:40:00|5779.26|5779.26|5785.63|5785.63|5787.13|5787.13|5779.26|5779.26|0
1750686300000|2025-06-23 13:45:00|5787.69|5787.69|5785.55|5785.55|5792.93|5792.93|5785.13|5785.13|0
1750686600000|2025-06-23 13:50:00|5785.68|5785.68|5785.3|5785.3|5787.72|5787.72|5782.86|5782.86|0
1750686900000|2025-06-23 13:55:00|5785.17|5785.17|5785.3|5785.3|5787.98|5787.98|5785.03|5785.03|0
1750687200000|2025-06-23 14:00:00|5785.43|5785.43|5783.11|5783.11|5788.51|5788.51|5783.11|5783.11|0
1750687500000|2025-06-23 14:05:00|5782.78|5782.78|5785.92|5785.92|5789|5789|5782.78|5782.78|0
1750687800000|2025-06-23 14:10:00|5786.25|5786.25|5782.68|5782.68|5788.72|5788.72|5782.07|5782.07|0
1750688100000|2025-06-23 14:15:00|5783.01|5783.01|5778.27|5778.27|5784.84|5784.84|5777.86|5777.86|0
1750688400000|2025-06-23 14:20:00|5778.14|5778.14|5773.02|5773.02|5778.14|5778.14|5772.06|5772.06|0
1750688700000|2025-06-23 14:25:00|5772.79|5772.79|5766.51|5766.51|5772.84|5772.84|5764.12|5764.12|0
1750689000000|2025-06-23 14:30:00|5766.66|5766.66|5763.7|5763.7|5767.39|5767.39|5762.29|5762.29|0
1750689300000|2025-06-23 14:35:00|5763.05|5763.05|5757.63|5757.63|5763.38|5763.38|5757.63|5757.63|0
1750689600000|2025-06-23 14:40:00|5757.78|5757.78|5750.99|5750.99|5759.33|5759.33|5750.99|5750.99|0
1750689900000|2025-06-23 14:45:00|5751.22|5751.22|5754.09|5754.09|5754.86|5754.86|5751.19|5751.19|0
1750690200000|2025-06-23 14:50:00|5754.55|5754.55|5758.61|5758.61|5759.21|5759.21|5754.55|5754.55|0
1750690500000|2025-06-23 14:55:00|5758.21|5758.21|5755.25|5755.25|5761.1|5761.1|5754.35|5754.35|0
1750690800000|2025-06-23 15:00:00|5755.2|5755.2|5759.16|5759.16|5760.57|5760.57|5755.16|5755.16|0
1750691100000|2025-06-23 15:05:00|5758.94|5758.94|5755.99|5755.99|5760.93|5760.93|5755.06|5755.06|0
1750691400000|2025-06-23 15:10:00|5756.28|5756.28|5765.01|5765.01|5765.85|5765.85|5756.28|5756.28|0
1750691700000|2025-06-23 15:15:00|5765.47|5765.47|5765.46|5765.46|5768.28|5768.28|5764.88|5764.88|0
1750692000000|2025-06-23 15:20:00|5765.68|5765.68|5759.39|5759.39|5765.68|5765.68|5758.09|5758.09|0
1750692300000|2025-06-23 15:25:00|5759.61|5759.61|5761.52|5761.52|5762.41|5762.41|5759.39|5759.39|0
1750749300000|2025-06-24 07:15:00|5887.63|5887.63|5888.81|5888.81|5889.1|5889.1|5880.17|5880.17|0
1750749600000|2025-06-24 07:20:00|5888.55|5888.55|5890.79|5890.79|5890.79|5890.79|5884.62|5884.62|0
1750749900000|2025-06-24 07:25:00|5890.14|5890.14|5894.66|5894.66|5894.66|5894.66|5889.48|5889.48|0
1750750200000|2025-06-24 07:30:00|5895.11|5895.11|5887.6|5887.6|5895.11|5895.11|5878.23|5878.23|0
1750750500000|2025-06-24 07:35:00|5887.77|5887.77|5890.75|5890.75|5891.08|5891.08|5883.25|5883.25|0
1750750800000|2025-06-24 07:40:00|5891.28|5891.28|5898.16|5898.16|5898.96|5898.96|5891.28|5891.28|0
1750751100000|2025-06-24 07:45:00|5898.62|5898.62|5898.01|5898.01|5900.43|5900.43|5897.31|5897.31|0
1750751400000|2025-06-24 07:50:00|5898.15|5898.15|5886.1|5886.1|5899.38|5899.38|5876.66|5876.66|0
1750751700000|2025-06-24 07:55:00|5886.27|5886.27|5890.68|5890.68|5891.41|5891.41|5881.04|5881.04|0
1750752000000|2025-06-24 08:00:00|5889.15|5889.15|5875.93|5875.93|5893.52|5893.52|5874.66|5874.66|0
1750752300000|2025-06-24 08:05:00|5876.07|5876.07|5877.22|5877.22|5878.75|5878.75|5873.86|5873.86|0
1750752600000|2025-06-24 08:10:00|5877.44|5877.44|5876.44|5876.44|5882.55|5882.55|5875.97|5875.97|0
1750752900000|2025-06-24 08:15:00|5875.46|5875.46|5875.64|5875.64|5875.92|5875.92|5870.69|5870.69|0
1750753200000|2025-06-24 08:20:00|5875.51|5875.51|5879.35|5879.35|5879.35|5879.35|5873.74|5873.74|0
1750753500000|2025-06-24 08:25:00|5879.13|5879.13|5885.18|5885.18|5885.31|5885.31|5876.91|5876.91|0
1750753800000|2025-06-24 08:30:00|5885.47|5885.47|5879.04|5879.04|5885.88|5885.88|5877.28|5877.28|0
1750754100000|2025-06-24 08:35:00|5878.77|5878.77|5878.98|5878.98|5880.23|5880.23|5876.45|5876.45|0
1750754400000|2025-06-24 08:40:00|5878.71|5878.71|5878.21|5878.21|5879.96|5879.96|5874.59|5874.59|0
1750754700000|2025-06-24 08:45:00|5878.34|5878.34|5881.65|5881.65|5882.75|5882.75|5878.34|5878.34|0
1750755000000|2025-06-24 08:50:00|5881.97|5881.97|5884.92|5884.92|5885.51|5885.51|5881.23|5881.23|0
1750755300000|2025-06-24 08:55:00|5885.05|5885.05|5884.05|5884.05|5885.51|5885.51|5880.81|5880.81|0
1750755600000|2025-06-24 09:00:00|5884.34|5884.34|5887.86|5887.86|5888.17|5888.17|5883.92|5883.92|0
1750755900000|2025-06-24 09:05:00|5887.99|5887.99|5886.64|5886.64|5889.54|5889.54|5886.64|5886.64|0
1750756200000|2025-06-24 09:10:00|5885.98|5885.98|5887.98|5887.98|5889.26|5889.26|5884.92|5884.92|0
1750756500000|2025-06-24 09:15:00|5888.2|5888.2|5889.65|5889.65|5889.93|5889.93|5887.94|5887.94|0
1750756800000|2025-06-24 09:20:00|5889.98|5889.98|5895.33|5895.33|5895.33|5895.33|5889.59|5889.59|0
1750757100000|2025-06-24 09:25:00|5895.2|5895.2|5896.59|5896.59|5900.61|5900.61|5894.44|5894.44|0
1750757400000|2025-06-24 09:30:00|5895.24|5895.24|5901.44|5901.44|5901.44|5901.44|5894.67|5894.67|0
1750757700000|2025-06-24 09:35:00|5901.77|5901.77|5900.14|5900.14|5902.65|5902.65|5900.14|5900.14|0
1750758000000|2025-06-24 09:40:00|5899.49|5899.49|5901.08|5901.08|5901.08|5901.08|5898.55|5898.55|0
1750758300000|2025-06-24 09:45:00|5901.37|5901.37|5898.78|5898.78|5902.14|5902.14|5898.16|5898.16|0
1750758600000|2025-06-24 09:50:00|5898.56|5898.56|5895.23|5895.23|5898.59|5898.59|5894.31|5894.31|0
1750758900000|2025-06-24 09:55:00|5894.58|5894.58|5897.55|5897.55|5898.08|5898.08|5894.58|5894.58|0
1750759200000|2025-06-24 10:00:00|5897.04|5897.04|5888.85|5888.85|5897.04|5897.04|5888.85|5888.85|0
1750759500000|2025-06-24 10:05:00|5888.41|5888.41|5885.24|5885.24|5889.5|5889.5|5885.24|5885.24|0
1750759800000|2025-06-24 10:10:00|5885.56|5885.56|5881.94|5881.94|5885.56|5885.56|5881.94|5881.94|0
1750760100000|2025-06-24 10:15:00|5882.33|5882.33|5880.9|5880.9|5882.91|5882.91|5880.24|5880.24|0
1750760400000|2025-06-24 10:20:00|5880.77|5880.77|5881.09|5881.09|5884.01|5884.01|5880.38|5880.38|0
1750760700000|2025-06-24 10:25:00|5881.12|5881.12|5878.19|5878.19|5881.53|5881.53|5878.19|5878.19|0
1750761000000|2025-06-24 10:30:00|5878.52|5878.52|5878.08|5878.08|5878.52|5878.52|5874.6|5874.6|0
1750761300000|2025-06-24 10:35:00|5877.86|5877.86|5880.08|5880.08|5880.08|5880.08|5876.72|5876.72|0
1750761600000|2025-06-24 10:40:00|5879.95|5879.95|5878.39|5878.39|5880.96|5880.96|5875.63|5875.63|0
1750761900000|2025-06-24 10:45:00|5878.49|5878.49|5884.15|5884.15|5884.61|5884.61|5878.49|5878.49|0
1750762200000|2025-06-24 10:50:00|5884.28|5884.28|5889.9|5889.9|5890.45|5890.45|5884.28|5884.28|0
1750762500000|2025-06-24 10:55:00|5889.87|5889.87|5890.06|5890.06|5893.51|5893.51|5889.48|5889.48|0
1750762800000|2025-06-24 11:00:00|5890.19|5890.19|5890.45|5890.45|5892.6|5892.6|5888.05|5888.05|0
1750763100000|2025-06-24 11:05:00|5890.44|5890.44|5881.73|5881.73|5891.03|5891.03|5881.73|5881.73|0
1750763400000|2025-06-24 11:10:00|5881.7|5881.7|5880.47|5880.47|5881.7|5881.7|5876.5|5876.5|0
1750763700000|2025-06-24 11:15:00|5881.44|5881.44|5880.46|5880.46|5882.81|5882.81|5880.08|5880.08|0
1750764000000|2025-06-24 11:20:00|5880.33|5880.33|5882.65|5882.65|5882.65|5882.65|5880.07|5880.07|0
1750764300000|2025-06-24 11:25:00|5882.85|5882.85|5891.76|5891.76|5892.16|5892.16|5882.85|5882.85|0
1750764600000|2025-06-24 11:30:00|5891.11|5891.11|5890.53|5890.53|5891.96|5891.96|5890.3|5890.3|0
1750764900000|2025-06-24 11:35:00|5890.81|5890.81|5892.4|5892.4|5892.94|5892.94|5890.16|5890.16|0
1750765200000|2025-06-24 11:40:00|5892.07|5892.07|5891.27|5891.27|5892.07|5892.07|5890.64|5890.64|0
1750765500000|2025-06-24 11:45:00|5891.53|5891.53|5894.88|5894.88|5894.88|5894.88|5891.53|5891.53|0
1750765800000|2025-06-24 11:50:00|5895.1|5895.1|5891.56|5891.56|5896.47|5896.47|5891.41|5891.41|0
1750766100000|2025-06-24 11:55:00|5891.27|5891.27|5892.09|5892.09|5892.74|5892.74|5888.1|5888.1|0
1750766400000|2025-06-24 12:00:00|5891.83|5891.83|5894.83|5894.83|5894.83|5894.83|5889.9|5889.9|0
1750766700000|2025-06-24 12:05:00|5895.56|5895.56|5900.06|5900.06|5902.18|5902.18|5895.56|5895.56|0
1750767000000|2025-06-24 12:10:00|5900.24|5900.24|5898.21|5898.21|5901.97|5901.97|5897.94|5897.94|0
1750767300000|2025-06-24 12:15:00|5898.63|5898.63|5899.87|5899.87|5900.31|5900.31|5896.1|5896.1|0
1750767600000|2025-06-24 12:20:00|5900.09|5900.09|5900.8|5900.8|5901.93|5901.93|5899.91|5899.91|0
1750767900000|2025-06-24 12:25:00|5900.93|5900.93|5902.15|5902.15|5902.23|5902.23|5899.1|5899.1|0
1750768200000|2025-06-24 12:30:00|5902.28|5902.28|5902.03|5902.03|5903.18|5903.18|5897.53|5897.53|0
1750768500000|2025-06-24 12:35:00|5902.21|5902.21|5906.7|5906.7|5906.7|5906.7|5901.59|5901.59|0
1750768800000|2025-06-24 12:40:00|5907.03|5907.03|5907.2|5907.2|5910.67|5910.67|5905.14|5905.14|0
1750769100000|2025-06-24 12:45:00|5907.07|5907.07|5908.54|5908.54|5908.59|5908.59|5906.68|5906.68|0
1750769400000|2025-06-24 12:50:00|5908.67|5908.67|5909.86|5909.86|5911.89|5911.89|5908.47|5908.47|0
1750769700000|2025-06-24 12:55:00|5909.99|5909.99|5911.6|5911.6|5911.92|5911.92|5909.77|5909.77|0
1750770000000|2025-06-24 13:00:00|5912.24|5912.24|5913.65|5913.65|5914.4|5914.4|5912.12|5912.12|0
1750770300000|2025-06-24 13:05:00|5913.47|5913.47|5912.97|5912.97|5914.41|5914.41|5910.52|5910.52|0
1750770600000|2025-06-24 13:10:00|5912.64|5912.64|5911.82|5911.82|5912.7|5912.7|5908.01|5908.01|0
1750770900000|2025-06-24 13:15:00|5911.95|5911.95|5908.96|5908.96|5918.32|5918.32|5908.64|5908.64|0
1750771200000|2025-06-24 13:20:00|5908.64|5908.64|5907.85|5907.85|5909.09|5909.09|5906.94|5906.94|0
1750771500000|2025-06-24 13:25:00|5908.18|5908.18|5910.57|5910.57|5911.35|5911.35|5907.13|5907.13|0
1750771800000|2025-06-24 13:30:00|5910.9|5910.9|5901.33|5901.33|5915.3|5915.3|5901.33|5901.33|0
1750772100000|2025-06-24 13:35:00|5901.04|5901.04|5914.52|5914.52|5915.3|5915.3|5899.83|5899.83|0
1750772400000|2025-06-24 13:40:00|5915.5|5915.5|5914.49|5914.49|5918.87|5918.87|5914.36|5914.36|0
1750772700000|2025-06-24 13:45:00|5914.62|5914.62|5903.89|5903.89|5916.41|5916.41|5903.89|5903.89|0
1750773000000|2025-06-24 13:50:00|5903.67|5903.67|5902.5|5902.5|5904.18|5904.18|5897.58|5897.58|0
1750773300000|2025-06-24 13:55:00|5902.77|5902.77|5902.95|5902.95|5903.34|5903.34|5899.25|5899.25|0
1750773600000|2025-06-24 14:00:00|5903.35|5903.35|5900.08|5900.08|5905.73|5905.73|5898.48|5898.48|0
1750773900000|2025-06-24 14:05:00|5900.31|5900.31|5898.18|5898.18|5902.99|5902.99|5891.75|5891.75|0
1750774200000|2025-06-24 14:10:00|5898.51|5898.51|5903.58|5903.58|5903.58|5903.58|5897.8|5897.8|0
1750774500000|2025-06-24 14:15:00|5903.91|5903.91|5908.74|5908.74|5910.22|5910.22|5903.91|5903.91|0
1750774800000|2025-06-24 14:20:00|5908.42|5908.42|5910.5|5910.5|5910.5|5910.5|5907.25|5907.25|0
1750775100000|2025-06-24 14:25:00|5910.67|5910.67|5911.79|5911.79|5912.45|5912.45|5908.47|5908.47|0
1750775400000|2025-06-24 14:30:00|5913.65|5913.65|5919.66|5919.66|5921.57|5921.57|5911.94|5911.94|0
1750775700000|2025-06-24 14:35:00|5919.37|5919.37|5917.65|5917.65|5921.83|5921.83|5916.31|5916.31|0
1750776000000|2025-06-24 14:40:00|5917|5917|5916.76|5916.76|5917|5917|5914.18|5914.18|0
1750776300000|2025-06-24 14:45:00|5916.54|5916.54|5918.29|5918.29|5920.82|5920.82|5916.54|5916.54|0
1750776600000|2025-06-24 14:50:00|5917.97|5917.97|5919.94|5919.94|5920.72|5920.72|5916.04|5916.04|0
1750776900000|2025-06-24 14:55:00|5919.39|5919.39|5918.16|5918.16|5921.95|5921.95|5915.81|5915.81|0
1750777200000|2025-06-24 15:00:00|5918.03|5918.03|5918|5918|5922.61|5922.61|5917.84|5917.84|0
1750777500000|2025-06-24 15:05:00|5917.68|5917.68|5921.29|5921.29|5921.57|5921.57|5917.23|5917.23|0
1750777800000|2025-06-24 15:10:00|5921.61|5921.61|5925.91|5925.91|5927.18|5927.18|5920.74|5920.74|0
1750778100000|2025-06-24 15:15:00|5925.69|5925.69|5926.46|5926.46|5927.35|5927.35|5925.62|5925.62|0
1750778400000|2025-06-24 15:20:00|5926.59|5926.59|5929.39|5929.39|5930.65|5930.65|5926.02|5926.02|0
1750778700000|2025-06-24 15:25:00|5929.17|5929.17|5925|5925|5929.71|5929.71|5924.87|5924.87|0
1750835700000|2025-06-25 07:15:00|5941.14|5941.14|5940.75|5940.75|5944.12|5944.12|5938.58|5938.58|0
1750836000000|2025-06-25 07:20:00|5941.01|5941.01|5935.4|5935.4|5941.01|5941.01|5932.13|5932.13|0
1750836300000|2025-06-25 07:25:00|5934.95|5934.95|5937.44|5937.44|5938.93|5938.93|5934.6|5934.6|0
1750836600000|2025-06-25 07:30:00|5938.09|5938.09|5930.89|5930.89|5938.09|5938.09|5927.74|5927.74|0
1750836900000|2025-06-25 07:35:00|5931.22|5931.22|5933.58|5933.58|5937.14|5937.14|5931.22|5931.22|0
1750837200000|2025-06-25 07:40:00|5933.36|5933.36|5935.22|5935.22|5936.86|5936.86|5931.63|5931.63|0
1750837500000|2025-06-25 07:45:00|5935.54|5935.54|5934.12|5934.12|5935.7|5935.7|5931.16|5931.16|0
1750837800000|2025-06-25 07:50:00|5934.17|5934.17|5942.46|5942.46|5942.46|5942.46|5934.17|5934.17|0
1750838100000|2025-06-25 07:55:00|5943.11|5943.11|5942.21|5942.21|5944.94|5944.94|5940.24|5940.24|0
1750838400000|2025-06-25 08:00:00|5942.54|5942.54|5931.85|5931.85|5943.07|5943.07|5931.42|5931.42|0
1750838700000|2025-06-25 08:05:00|5931.13|5931.13|5919.06|5919.06|5931.13|5931.13|5918.74|5918.74|0
1750839000000|2025-06-25 08:10:00|5918.74|5918.74|5915.87|5915.87|5919.91|5919.91|5913.23|5913.23|0
1750839300000|2025-06-25 08:15:00|5915.73|5915.73|5901.62|5901.62|5915.73|5915.73|5899.39|5899.39|0
1750839600000|2025-06-25 08:20:00|5900.96|5900.96|5897.01|5897.01|5902.1|5902.1|5897.01|5897.01|0
1750839900000|2025-06-25 08:25:00|5896.75|5896.75|5902.78|5902.78|5902.95|5902.95|5895.4|5895.4|0
1750840200000|2025-06-25 08:30:00|5902.92|5902.92|5898.27|5898.27|5902.92|5902.92|5896.88|5896.88|0
1750840500000|2025-06-25 08:35:00|5898.01|5898.01|5899.35|5899.35|5900.31|5900.31|5896.95|5896.95|0
1750840800000|2025-06-25 08:40:00|5899.64|5899.64|5904.12|5904.12|5904.52|5904.52|5899.64|5899.64|0
1750841100000|2025-06-25 08:45:00|5903.5|5903.5|5903.99|5903.99|5906.19|5906.19|5902.92|5902.92|0
1750841400000|2025-06-25 08:50:00|5903.86|5903.86|5909.62|5909.62|5911.05|5911.05|5903.53|5903.53|0
1750841700000|2025-06-25 08:55:00|5909.75|5909.75|5912|5912|5914.54|5914.54|5909.24|5909.24|0
1750842000000|2025-06-25 09:00:00|5911.74|5911.74|5913.96|5913.96|5914.32|5914.32|5911.54|5911.54|0
1750842300000|2025-06-25 09:05:00|5914.29|5914.29|5916.66|5916.66|5916.84|5916.84|5912.12|5912.12|0
1750842600000|2025-06-25 09:10:00|5916.34|5916.34|5922.56|5922.56|5922.56|5922.56|5916.34|5916.34|0
1750842900000|2025-06-25 09:15:00|5922.69|5922.69|5923.41|5923.41|5923.79|5923.79|5921.4|5921.4|0
1750843200000|2025-06-25 09:20:00|5923.28|5923.28|5921.82|5921.82|5924.48|5924.48|5919.3|5919.3|0
1750843500000|2025-06-25 09:25:00|5922.08|5922.08|5922.44|5922.44|5923.62|5923.62|5921.65|5921.65|0
1750843800000|2025-06-25 09:30:00|5922.3|5922.3|5925.41|5925.41|5927.33|5927.33|5920.7|5920.7|0
1750844100000|2025-06-25 09:35:00|5925.09|5925.09|5923.21|5923.21|5925.14|5925.14|5922.16|5922.16|0
1750844400000|2025-06-25 09:40:00|5923.08|5923.08|5917.32|5917.32|5923.08|5923.08|5917.32|5917.32|0
1750844700000|2025-06-25 09:45:00|5917.1|5917.1|5911.46|5911.46|5917.91|5917.91|5911.46|5911.46|0
1750845000000|2025-06-25 09:50:00|5911.79|5911.79|5911.49|5911.49|5913.36|5913.36|5910.86|5910.86|0
1750845300000|2025-06-25 09:55:00|5911.95|5911.95|5908.91|5908.91|5912.08|5912.08|5907.26|5907.26|0
1750845600000|2025-06-25 10:00:00|5909.08|5909.08|5910.51|5910.51|5911.07|5911.07|5909.08|5909.08|0
1750845900000|2025-06-25 10:05:00|5910.18|5910.18|5907.54|5907.54|5910.84|5910.84|5907.54|5907.54|0
1750846200000|2025-06-25 10:10:00|5907.87|5907.87|5900.94|5900.94|5908.52|5908.52|5900.75|5900.75|0
1750846500000|2025-06-25 10:15:00|5901.27|5901.27|5903.91|5903.91|5904.8|5904.8|5900.88|5900.88|0
1750846800000|2025-06-25 10:20:00|5903.78|5903.78|5901.03|5901.03|5904.1|5904.1|5898.69|5898.69|0
1750847100000|2025-06-25 10:25:00|5901.29|5901.29|5906.69|5906.69|5906.82|5906.82|5901.29|5901.29|0
1750847400000|2025-06-25 10:30:00|5906.56|5906.56|5903.87|5903.87|5906.56|5906.56|5902.21|5902.21|0
1750847700000|2025-06-25 10:35:00|5904.19|5904.19|5902.75|5902.75|5904.71|5904.71|5902.75|5902.75|0
1750848000000|2025-06-25 10:40:00|5902.93|5902.93|5904.64|5904.64|5904.82|5904.82|5902.64|5902.64|0
1750848300000|2025-06-25 10:45:00|5905.29|5905.29|5900.64|5900.64|5905.29|5905.29|5900.64|5900.64|0
1750848600000|2025-06-25 10:50:00|5900.58|5900.58|5898.39|5898.39|5900.58|5900.58|5895.93|5895.93|0
1750848900000|2025-06-25 10:55:00|5898.17|5898.17|5895.44|5895.44|5902|5902|5894.31|5894.31|0
1750849200000|2025-06-25 11:00:00|5896.39|5896.39|5893.13|5893.13|5898.75|5898.75|5893.11|5893.11|0
1750849500000|2025-06-25 11:05:00|5893.46|5893.46|5894.38|5894.38|5894.38|5894.38|5888.37|5888.37|0
1750849800000|2025-06-25 11:10:00|5894.71|5894.71|5900.53|5900.53|5900.53|5900.53|5893.07|5893.07|0
1750850100000|2025-06-25 11:15:00|5900.21|5900.21|5900.93|5900.93|5902.01|5902.01|5898.28|5898.28|0
1750850400000|2025-06-25 11:20:00|5902.25|5902.25|5899.82|5899.82|5902.7|5902.7|5899.82|5899.82|0
1750850700000|2025-06-25 11:25:00|5900.15|5900.15|5905.07|5905.07|5906.04|5906.04|5900.15|5900.15|0
1750851000000|2025-06-25 11:30:00|5905.4|5905.4|5906.65|5906.65|5907.13|5907.13|5905.33|5905.33|0
1750851300000|2025-06-25 11:35:00|5906.38|5906.38|5903.37|5903.37|5906.51|5906.51|5903.37|5903.37|0
1750851600000|2025-06-25 11:40:00|5903.5|5903.5|5902.14|5902.14|5903.83|5903.83|5900.45|5900.45|0
1750851900000|2025-06-25 11:45:00|5901.88|5901.88|5904.54|5904.54|5906.15|5906.15|5901.88|5901.88|0
1750852200000|2025-06-25 11:50:00|5903.88|5903.88|5908.29|5908.29|5908.32|5908.32|5903.88|5903.88|0
1750852500000|2025-06-25 11:55:00|5908.16|5908.16|5909.15|5909.15|5911.75|5911.75|5908.16|5908.16|0
1750852800000|2025-06-25 12:00:00|5909.02|5909.02|5905.73|5905.73|5911.01|5911.01|5905.36|5905.36|0
1750853100000|2025-06-25 12:05:00|5905.91|5905.91|5906.87|5906.87|5907.54|5907.54|5905.01|5905.01|0
1750853400000|2025-06-25 12:10:00|5905.24|5905.24|5907.83|5907.83|5907.96|5907.96|5905.24|5905.24|0
1750853700000|2025-06-25 12:15:00|5907.85|5907.85|5902.11|5902.11|5908.05|5908.05|5901.89|5901.89|0
1750854000000|2025-06-25 12:20:00|5900.66|5900.66|5899.28|5899.28|5901.16|5901.16|5898.66|5898.66|0
1750854300000|2025-06-25 12:25:00|5899.54|5899.54|5901.46|5901.46|5901.78|5901.78|5899.44|5899.44|0
1750854600000|2025-06-25 12:30:00|5902.01|5902.01|5899.91|5899.91|5902.99|5902.99|5899.56|5899.56|0
1750854900000|2025-06-25 12:35:00|5900.24|5900.24|5904.4|5904.4|5904.49|5904.49|5899.87|5899.87|0
1750855200000|2025-06-25 12:40:00|5904.62|5904.62|5907.25|5907.25|5907.3|5907.3|5903.79|5903.79|0
1750855500000|2025-06-25 12:45:00|5907.19|5907.19|5908.59|5908.59|5909.08|5909.08|5906.05|5906.05|0
1750855800000|2025-06-25 12:50:00|5908.3|5908.3|5911.7|5911.7|5911.7|5911.7|5908.11|5908.11|0
1750856100000|2025-06-25 12:55:00|5911.76|5911.76|5913.48|5913.48|5913.61|5913.61|5910.55|5910.55|0
1750856400000|2025-06-25 13:00:00|5913.31|5913.31|5906.55|5906.55|5913.31|5913.31|5906.55|5906.55|0
1750856700000|2025-06-25 13:05:00|5906.41|5906.41|5905.74|5905.74|5906.43|5906.43|5904.21|5904.21|0
1750857000000|2025-06-25 13:10:00|5905.96|5905.96|5908.22|5908.22|5908.51|5908.51|5905.96|5905.96|0
1750857300000|2025-06-25 13:15:00|5908.35|5908.35|5906.67|5906.67|5908.35|5908.35|5905.55|5905.55|0
1750857600000|2025-06-25 13:20:00|5906.81|5906.81|5905.6|5905.6|5909.37|5909.37|5904.78|5904.78|0
1750857900000|2025-06-25 13:25:00|5904.82|5904.82|5900.66|5900.66|5906.52|5906.52|5900.66|5900.66|0
1750858200000|2025-06-25 13:30:00|5900.34|5900.34|5900.04|5900.04|5908.37|5908.37|5896.57|5896.57|0
1750858500000|2025-06-25 13:35:00|5899.39|5899.39|5891.52|5891.52|5900.43|5900.43|5888.08|5888.08|0
1750858800000|2025-06-25 13:40:00|5891.23|5891.23|5896.85|5896.85|5897.11|5897.11|5890.31|5890.31|0
1750859100000|2025-06-25 13:45:00|5896.63|5896.63|5896.73|5896.73|5900.69|5900.69|5894.73|5894.73|0
1750859400000|2025-06-25 13:50:00|5896.74|5896.74|5902.24|5902.24|5904.7|5904.7|5896.74|5896.74|0
1750859700000|2025-06-25 13:55:00|5902.56|5902.56|5901.53|5901.53|5904.4|5904.4|5901.53|5901.53|0
1750860000000|2025-06-25 14:00:00|5902.06|5902.06|5904.48|5904.48|5907.62|5907.62|5900.96|5900.96|0
1750860300000|2025-06-25 14:05:00|5904.51|5904.51|5906.3|5906.3|5906.45|5906.45|5902.78|5902.78|0
1750860600000|2025-06-25 14:10:00|5906.53|5906.53|5903.99|5903.99|5908.04|5908.04|5899.49|5899.49|0
1750860900000|2025-06-25 14:15:00|5904.22|5904.22|5909.85|5909.85|5910.34|5910.34|5904.22|5904.22|0
1750861200000|2025-06-25 14:20:00|5909.2|5909.2|5913.09|5913.09|5913.32|5913.32|5909|5909|0
1750861500000|2025-06-25 14:25:00|5913.22|5913.22|5904.3|5904.3|5914.18|5914.18|5903.65|5903.65|0
1750861800000|2025-06-25 14:30:00|5903.97|5903.97|5908.22|5908.22|5908.51|5908.51|5902.9|5902.9|0
1750862100000|2025-06-25 14:35:00|5908.44|5908.44|5914.19|5914.19|5915.66|5915.66|5908.44|5908.44|0
1750862400000|2025-06-25 14:40:00|5913.63|5913.63|5918.92|5918.92|5918.92|5918.92|5912.74|5912.74|0
1750862700000|2025-06-25 14:45:00|5918.5|5918.5|5921.56|5921.56|5921.85|5921.85|5918.04|5918.04|0
1750863000000|2025-06-25 14:50:00|5921.27|5921.27|5921.21|5921.21|5922.53|5922.53|5919.66|5919.66|0
1750863300000|2025-06-25 14:55:00|5920.88|5920.88|5922.92|5922.92|5924.69|5924.69|5919.79|5919.79|0
1750863600000|2025-06-25 15:00:00|5922.69|5922.69|5924.36|5924.36|5924.36|5924.36|5920.9|5920.9|0
1750863900000|2025-06-25 15:05:00|5924.23|5924.23|5920.89|5920.89|5925.33|5925.33|5919.54|5919.54|0
1750864200000|2025-06-25 15:10:00|5920.76|5920.76|5922.7|5922.7|5923.29|5923.29|5918.05|5918.05|0
1750864500000|2025-06-25 15:15:00|5923.35|5923.35|5921.58|5921.58|5924|5924|5919.88|5919.88|0
1750864800000|2025-06-25 15:20:00|5921.53|5921.53|5922.73|5922.73|5924.1|5924.1|5921.39|5921.39|0
1750865100000|2025-06-25 15:25:00|5922.51|5922.51|5926.51|5926.51|5930.38|5930.38|5922.51|5922.51|0
1750922100000|2025-06-26 07:15:00|5931.08|5931.08|5911.9|5911.9|5934.4|5934.4|5911|5911|0
1750922400000|2025-06-26 07:20:00|5912.16|5912.16|5910.77|5910.77|5913.74|5913.74|5910.5|5910.5|0
1750922700000|2025-06-26 07:25:00|5910.9|5910.9|5912.89|5912.89|5913.12|5913.12|5910.9|5910.9|0
1750923000000|2025-06-26 07:30:00|5913.18|5913.18|5910.4|5910.4|5916.37|5916.37|5910.4|5910.4|0
1750923300000|2025-06-26 07:35:00|5910.27|5910.27|5907.37|5907.37|5911.09|5911.09|5906.77|5906.77|0
1750923600000|2025-06-26 07:40:00|5907.15|5907.15|5910.71|5910.71|5912.11|5912.11|5905.84|5905.84|0
1750923900000|2025-06-26 07:45:00|5911.36|5911.36|5910.53|5910.53|5911.91|5911.91|5909.12|5909.12|0
1750924200000|2025-06-26 07:50:00|5910.79|5910.79|5902.49|5902.49|5911.88|5911.88|5901.07|5901.07|0
1750924500000|2025-06-26 07:55:00|5902.81|5902.81|5909.83|5909.83|5909.83|5909.83|5902.81|5902.81|0
1750924800000|2025-06-26 08:00:00|5910.11|5910.11|5916.27|5916.27|5917.13|5917.13|5910.11|5910.11|0
1750925100000|2025-06-26 08:05:00|5916.56|5916.56|5918.06|5918.06|5919.54|5919.54|5916.17|5916.17|0
1750925400000|2025-06-26 08:10:00|5918.39|5918.39|5924.18|5924.18|5924.18|5924.18|5918.39|5918.39|0
1750925700000|2025-06-26 08:15:00|5924.05|5924.05|5925.46|5925.46|5925.58|5925.58|5924.03|5924.03|0
1750926000000|2025-06-26 08:20:00|5925.75|5925.75|5925.46|5925.46|5928.86|5928.86|5922.05|5922.05|0
1750926300000|2025-06-26 08:25:00|5924.93|5924.93|5925.45|5925.45|5925.78|5925.78|5923.15|5923.15|0
1750926600000|2025-06-26 08:30:00|5925.67|5925.67|5924.97|5924.97|5926.37|5926.37|5924.75|5924.75|0
1750926900000|2025-06-26 08:35:00|5925.32|5925.32|5924.59|5924.59|5926.28|5926.28|5924.59|5924.59|0
1750927200000|2025-06-26 08:40:00|5924.3|5924.3|5925.62|5925.62|5926.07|5926.07|5923.48|5923.48|0
1750927500000|2025-06-26 08:45:00|5925.29|5925.29|5920.83|5920.83|5925.29|5925.29|5920.12|5920.12|0
1750927800000|2025-06-26 08:50:00|5920.51|5920.51|5913.47|5913.47|5921.9|5921.9|5913.47|5913.47|0
1750928100000|2025-06-26 08:55:00|5913.73|5913.73|5915.84|5915.84|5916.81|5916.81|5913.73|5913.73|0
1750928400000|2025-06-26 09:00:00|5916.6|5916.6|5917.37|5917.37|5918.04|5918.04|5915.99|5915.99|0
1750928700000|2025-06-26 09:05:00|5918.02|5918.02|5916.58|5916.58|5920.16|5920.16|5916.58|5916.58|0
1750929000000|2025-06-26 09:10:00|5916.25|5916.25|5923.14|5923.14|5923.14|5923.14|5915.8|5915.8|0
1750929300000|2025-06-26 09:15:00|5923.43|5923.43|5921.57|5921.57|5925.45|5925.45|5921.48|5921.48|0
1750929600000|2025-06-26 09:20:00|5920.59|5920.59|5918.37|5918.37|5920.59|5920.59|5918.25|5918.25|0
1750929900000|2025-06-26 09:25:00|5916.75|5916.75|5914.45|5914.45|5916.75|5916.75|5914.1|5914.1|0
1750930200000|2025-06-26 09:30:00|5913.8|5913.8|5913.36|5913.36|5913.8|5913.8|5911.19|5911.19|0
1750930500000|2025-06-26 09:35:00|5913.78|5913.78|5913.52|5913.52|5916.95|5916.95|5913.2|5913.2|0
1750930800000|2025-06-26 09:40:00|5912.87|5912.87|5917.01|5917.01|5917.27|5917.27|5912.87|5912.87|0
1750931100000|2025-06-26 09:45:00|5917.23|5917.23|5918.82|5918.82|5919.93|5919.93|5917.1|5917.1|0
1750931400000|2025-06-26 09:50:00|5918.86|5918.86|5922.94|5922.94|5923.47|5923.47|5918.53|5918.53|0
1750931700000|2025-06-26 09:55:00|5923.07|5923.07|5927.84|5927.84|5928.36|5928.36|5922.78|5922.78|0
1750932000000|2025-06-26 10:00:00|5928.49|5928.49|5929.07|5929.07|5930.82|5930.82|5928.49|5928.49|0
1750932300000|2025-06-26 10:05:00|5929.8|5929.8|5933.47|5933.47|5933.47|5933.47|5929.8|5929.8|0
1750932600000|2025-06-26 10:10:00|5933.79|5933.79|5931.63|5931.63|5936.6|5936.6|5931.38|5931.38|0
1750932900000|2025-06-26 10:15:00|5931.57|5931.57|5929.55|5929.55|5931.57|5931.57|5927.74|5927.74|0
1750933200000|2025-06-26 10:20:00|5929.6|5929.6|5930.16|5930.16|5932.07|5932.07|5928.32|5928.32|0
1750933500000|2025-06-26 10:25:00|5930.42|5930.42|5928.8|5928.8|5930.42|5930.42|5928.8|5928.8|0
1750933800000|2025-06-26 10:30:00|5928.67|5928.67|5926|5926|5928.67|5928.67|5926|5926|0
1750934100000|2025-06-26 10:35:00|5926.48|5926.48|5924.02|5924.02|5928.18|5928.18|5924.02|5924.02|0
1750934400000|2025-06-26 10:40:00|5923.76|5923.76|5922.78|5922.78|5924.25|5924.25|5921.83|5921.83|0
1750934700000|2025-06-26 10:45:00|5922.91|5922.91|5923.55|5923.55|5924.36|5924.36|5922.33|5922.33|0
1750935000000|2025-06-26 10:50:00|5923.88|5923.88|5920.42|5920.42|5925.92|5925.92|5920.06|5920.06|0
1750935300000|2025-06-26 10:55:00|5920.71|5920.71|5924.79|5924.79|5924.79|5924.79|5920.71|5920.71|0
1750935600000|2025-06-26 11:00:00|5924.84|5924.84|5923.86|5923.86|5924.84|5924.84|5921.76|5921.76|0
1750935900000|2025-06-26 11:05:00|5923.83|5923.83|5920.86|5920.86|5924.18|5924.18|5920.47|5920.47|0
1750936200000|2025-06-26 11:10:00|5921.15|5921.15|5923.26|5923.26|5923.59|5923.59|5920.79|5920.79|0
1750936500000|2025-06-26 11:15:00|5923.04|5923.04|5922.49|5922.49|5923.24|5923.24|5921.3|5921.3|0
1750936800000|2025-06-26 11:20:00|5922.78|5922.78|5919.19|5919.19|5922.78|5922.78|5918.54|5918.54|0
1750937100000|2025-06-26 11:25:00|5919.16|5919.16|5917.39|5917.39|5921.56|5921.56|5916.66|5916.66|0
1750937400000|2025-06-26 11:30:00|5917.26|5917.26|5918.87|5918.87|5919.61|5919.61|5916.89|5916.89|0
1750937700000|2025-06-26 11:35:00|5919.79|5919.79|5918.04|5918.04|5919.79|5919.79|5918.04|5918.04|0
1750938000000|2025-06-26 11:40:00|5917.91|5917.91|5915.31|5915.31|5918.07|5918.07|5914.32|5914.32|0
1750938300000|2025-06-26 11:45:00|5915.36|5915.36|5912.66|5912.66|5915.36|5915.36|5910.84|5910.84|0
1750938600000|2025-06-26 11:50:00|5912.37|5912.37|5913.87|5913.87|5916.02|5916.02|5912.37|5912.37|0
1750938900000|2025-06-26 11:55:00|5913.69|5913.69|5918.26|5918.26|5918.26|5918.26|5913.63|5913.63|0
1750939200000|2025-06-26 12:00:00|5918.43|5918.43|5914.81|5914.81|5919.25|5919.25|5914.81|5914.81|0
1750939500000|2025-06-26 12:05:00|5914.49|5914.49|5911.97|5911.97|5915.65|5915.65|5911.59|5911.59|0
1750939800000|2025-06-26 12:10:00|5912.03|5912.03|5909|5909|5913.45|5913.45|5909|5909|0
1750940100000|2025-06-26 12:15:00|5908.68|5908.68|5906.07|5906.07|5909.15|5909.15|5903.8|5903.8|0
1750940400000|2025-06-26 12:20:00|5906.33|5906.33|5903.54|5903.54|5906.79|5906.79|5903.54|5903.54|0
1750940700000|2025-06-26 12:25:00|5903.49|5903.49|5902.06|5902.06|5903.5|5903.5|5901.43|5901.43|0
1750941000000|2025-06-26 12:30:00|5902.27|5902.27|5895.28|5895.28|5905.38|5905.38|5893.98|5893.98|0
1750941300000|2025-06-26 12:35:00|5895.61|5895.61|5897.62|5897.62|5898.46|5898.46|5891.18|5891.18|0
1750941600000|2025-06-26 12:40:00|5897.49|5897.49|5890.86|5890.86|5897.49|5897.49|5889.64|5889.64|0
1750941900000|2025-06-26 12:45:00|5890.99|5890.99|5883.92|5883.92|5890.99|5890.99|5882.73|5882.73|0
1750942200000|2025-06-26 12:50:00|5884.21|5884.21|5877.61|5877.61|5884.21|5884.21|5877.61|5877.61|0
1750942500000|2025-06-26 12:55:00|5877.29|5877.29|5882.14|5882.14|5883.24|5883.24|5877.29|5877.29|0
1750942800000|2025-06-26 13:00:00|5881.49|5881.49|5882.86|5882.86|5883.02|5883.02|5878.08|5878.08|0
1750943100000|2025-06-26 13:05:00|5883.36|5883.36|5879.04|5879.04|5883.87|5883.87|5878.36|5878.36|0
1750943400000|2025-06-26 13:10:00|5878.86|5878.86|5883.26|5883.26|5885.52|5885.52|5878.86|5878.86|0
1750943700000|2025-06-26 13:15:00|5883.55|5883.55|5882.76|5882.76|5883.88|5883.88|5880.69|5880.69|0
1750944000000|2025-06-26 13:20:00|5882.11|5882.11|5880.87|5880.87|5882.39|5882.39|5879.04|5879.04|0
1750944300000|2025-06-26 13:25:00|5881.48|5881.48|5886|5886|5886|5886|5880.61|5880.61|0
1750944600000|2025-06-26 13:30:00|5886.13|5886.13|5886.67|5886.67|5891.03|5891.03|5880.73|5880.73|0
1750944900000|2025-06-26 13:35:00|5887.55|5887.55|5890.38|5890.38|5891.49|5891.49|5885.13|5885.13|0
1750945200000|2025-06-26 13:40:00|5890.51|5890.51|5885.22|5885.22|5894.3|5894.3|5884.93|5884.93|0
1750945500000|2025-06-26 13:45:00|5885.54|5885.54|5880.73|5880.73|5886.55|5886.55|5877.53|5877.53|0
1750945800000|2025-06-26 13:50:00|5880.86|5880.86|5879.68|5879.68|5884.22|5884.22|5878.77|5878.77|0
1750946100000|2025-06-26 13:55:00|5879.86|5879.86|5874.8|5874.8|5881.06|5881.06|5874.07|5874.07|0
1750946400000|2025-06-26 14:00:00|5874.93|5874.93|5882.74|5882.74|5884.3|5884.3|5874.6|5874.6|0
1750946700000|2025-06-26 14:05:00|5882.15|5882.15|5882.15|5882.15|5885.14|5885.14|5881.33|5881.33|0
1750947000000|2025-06-26 14:10:00|5882.16|5882.16|5882|5882|5882.16|5882.16|5877.47|5877.47|0
1750947300000|2025-06-26 14:15:00|5882.26|5882.26|5881.34|5881.34|5884.28|5884.28|5879.87|5879.87|0
1750947600000|2025-06-26 14:20:00|5881.56|5881.56|5874.12|5874.12|5882.44|5882.44|5874.12|5874.12|0
1750947900000|2025-06-26 14:25:00|5873.79|5873.79|5874.45|5874.45|5876.65|5876.65|5873.06|5873.06|0
1750948200000|2025-06-26 14:30:00|5874.78|5874.78|5879.51|5879.51|5879.51|5879.51|5874.78|5874.78|0
1750948500000|2025-06-26 14:35:00|5879.45|5879.45|5881.26|5881.26|5883.16|5883.16|5878.7|5878.7|0
1750948800000|2025-06-26 14:40:00|5881.03|5881.03|5881.41|5881.41|5884.48|5884.48|5880.99|5880.99|0
1750949100000|2025-06-26 14:45:00|5881.73|5881.73|5882.72|5882.72|5883.8|5883.8|5879.71|5879.71|0
1750949400000|2025-06-26 14:50:00|5882.59|5882.59|5884.17|5884.17|5884.17|5884.17|5881.09|5881.09|0
1750949700000|2025-06-26 14:55:00|5884.82|5884.82|5883.14|5883.14|5886.26|5886.26|5882.93|5882.93|0
1750950000000|2025-06-26 15:00:00|5883.8|5883.8|5883.27|5883.27|5883.8|5883.8|5879.68|5879.68|0
1750950300000|2025-06-26 15:05:00|5882.98|5882.98|5881.79|5881.79|5882.98|5882.98|5880.5|5880.5|0
1750950600000|2025-06-26 15:10:00|5882.01|5882.01|5878.14|5878.14|5883.21|5883.21|5876.74|5876.74|0
1750950900000|2025-06-26 15:15:00|5878.79|5878.79|5880.73|5880.73|5881.11|5881.11|5877.81|5877.81|0
1750951200000|2025-06-26 15:20:00|5880.72|5880.72|5874.55|5874.55|5880.72|5880.72|5873.67|5873.67|0
1750951500000|2025-06-26 15:25:00|5874.53|5874.53|5877.1|5877.1|5877.1|5877.1|5873.53|5873.53|0
1751008500000|2025-06-27 07:15:00|5905.4|5905.4|5907.25|5907.25|5910.17|5910.17|5903.67|5903.67|0
1751008800000|2025-06-27 07:20:00|5906.6|5906.6|5908.5|5908.5|5911.16|5911.16|5906.6|5906.6|0
1751009100000|2025-06-27 07:25:00|5908.37|5908.37|5913.55|5913.55|5914.89|5914.89|5908.37|5908.37|0
1751009400000|2025-06-27 07:30:00|5914.49|5914.49|5919.84|5919.84|5921.3|5921.3|5914.49|5914.49|0
1751009700000|2025-06-27 07:35:00|5920.28|5920.28|5923.07|5923.07|5923.6|5923.6|5919.64|5919.64|0
1751010000000|2025-06-27 07:40:00|5923.06|5923.06|5921.12|5921.12|5923.06|5923.06|5915.31|5915.31|0
1751010300000|2025-06-27 07:45:00|5920.47|5920.47|5915.89|5915.89|5921.27|5921.27|5914.37|5914.37|0
1751010600000|2025-06-27 07:50:00|5916.68|5916.68|5918.51|5918.51|5918.71|5918.71|5915.69|5915.69|0
1751010900000|2025-06-27 07:55:00|5918.65|5918.65|5921.5|5921.5|5921.82|5921.82|5918.15|5918.15|0
1751011200000|2025-06-27 08:00:00|5921.79|5921.79|5917.9|5917.9|5924.04|5924.04|5917.9|5917.9|0
1751011500000|2025-06-27 08:05:00|5917.91|5917.91|5927.14|5927.14|5927.16|5927.16|5917.91|5917.91|0
1751011800000|2025-06-27 08:10:00|5927.46|5927.46|5928.1|5928.1|5928.84|5928.84|5926.96|5926.96|0
1751012100000|2025-06-27 08:15:00|5927.97|5927.97|5920.7|5920.7|5927.97|5927.97|5918.97|5918.97|0
1751012400000|2025-06-27 08:20:00|5920.53|5920.53|5923.43|5923.43|5924.9|5924.9|5920.2|5920.2|0
1751012700000|2025-06-27 08:25:00|5923.1|5923.1|5924.65|5924.65|5924.65|5924.65|5920.67|5920.67|0
1751013000000|2025-06-27 08:30:00|5924.33|5924.33|5921.42|5921.42|5925.18|5925.18|5921.1|5921.1|0
1751013300000|2025-06-27 08:35:00|5921.75|5921.75|5919.35|5919.35|5921.75|5921.75|5916.99|5916.99|0
1751013600000|2025-06-27 08:40:00|5919.4|5919.4|5916.14|5916.14|5919.4|5919.4|5916.14|5916.14|0
1751013900000|2025-06-27 08:45:00|5915.82|5915.82|5913.91|5913.91|5915.92|5915.92|5913.78|5913.78|0
1751014200000|2025-06-27 08:50:00|5913.88|5913.88|5915.1|5915.1|5915.15|5915.15|5912.69|5912.69|0
1751014500000|2025-06-27 08:55:00|5915.16|5915.16|5914.65|5914.65|5915.58|5915.58|5914.01|5914.01|0
1751014800000|2025-06-27 09:00:00|5914.7|5914.7|5916.98|5916.98|5917.89|5917.89|5914.7|5914.7|0
1751015100000|2025-06-27 09:05:00|5916.85|5916.85|5916.28|5916.28|5916.85|5916.85|5913.88|5913.88|0
1751015400000|2025-06-27 09:10:00|5916.5|5916.5|5920.02|5920.02|5921.01|5921.01|5915.36|5915.36|0
1751015700000|2025-06-27 09:15:00|5919.89|5919.89|5922.97|5922.97|5922.97|5922.97|5919.4|5919.4|0
1751016000000|2025-06-27 09:20:00|5923.15|5923.15|5925.24|5925.24|5926.24|5926.24|5922.77|5922.77|0
1751016300000|2025-06-27 09:25:00|5925.22|5925.22|5925.14|5925.14|5926.33|5926.33|5924.13|5924.13|0
1751016600000|2025-06-27 09:30:00|5925.43|5925.43|5926.31|5926.31|5926.39|5926.39|5925.43|5925.43|0
1751016900000|2025-06-27 09:35:00|5926.17|5926.17|5929.13|5929.13|5929.13|5929.13|5923.86|5923.86|0
1751017200000|2025-06-27 09:40:00|5929.07|5929.07|5925.83|5925.83|5929.86|5929.86|5925.83|5925.83|0
1751017500000|2025-06-27 09:45:00|5925.56|5925.56|5921.44|5921.44|5925.74|5925.74|5921.4|5921.4|0
1751017800000|2025-06-27 09:50:00|5921.15|5921.15|5923.03|5923.03|5923.36|5923.36|5919.7|5919.7|0
1751018100000|2025-06-27 09:55:00|5923.69|5923.69|5925.74|5925.74|5926.16|5926.16|5923.56|5923.56|0
1751018400000|2025-06-27 10:00:00|5925.87|5925.87|5922.75|5922.75|5927.37|5927.37|5919.66|5919.66|0
1751018700000|2025-06-27 10:05:00|5922.93|5922.93|5923.05|5923.05|5926.07|5926.07|5922.72|5922.72|0
1751019000000|2025-06-27 10:10:00|5923.22|5923.22|5925.67|5925.67|5925.67|5925.67|5923.22|5923.22|0
1751019300000|2025-06-27 10:15:00|5926.25|5926.25|5925.11|5925.11|5926.84|5926.84|5924.4|5924.4|0
1751019600000|2025-06-27 10:20:00|5924.72|5924.72|5923.07|5923.07|5924.79|5924.79|5922.62|5922.62|0
1751019900000|2025-06-27 10:25:00|5922.94|5922.94|5926.05|5926.05|5926.7|5926.7|5921.78|5921.78|0
1751020200000|2025-06-27 10:30:00|5926.23|5926.23|5930.09|5930.09|5930.09|5930.09|5926.23|5926.23|0
1751020500000|2025-06-27 10:35:00|5930.74|5930.74|5931.82|5931.82|5932.11|5932.11|5929.14|5929.14|0
1751020800000|2025-06-27 10:40:00|5931.96|5931.96|5936.4|5936.4|5936.4|5936.4|5931.8|5931.8|0
1751021100000|2025-06-27 10:45:00|5936.07|5936.07|5941.49|5941.49|5941.49|5941.49|5935.26|5935.26|0
1751021400000|2025-06-27 10:50:00|5941.62|5941.62|5944.87|5944.87|5945.42|5945.42|5941.34|5941.34|0
1751021700000|2025-06-27 10:55:00|5945|5945|5948.72|5948.72|5949.52|5949.52|5944.42|5944.42|0
1751022000000|2025-06-27 11:00:00|5949.9|5949.9|5947.86|5947.86|5949.9|5949.9|5946.72|5946.72|0
1751022300000|2025-06-27 11:05:00|5947.6|5947.6|5947.91|5947.91|5950.48|5950.48|5947.6|5947.6|0
1751022600000|2025-06-27 11:10:00|5948.04|5948.04|5945.19|5945.19|5948.04|5948.04|5945.06|5945.06|0
1751022900000|2025-06-27 11:15:00|5944.54|5944.54|5947.49|5947.49|5947.49|5947.49|5942.74|5942.74|0
1751023200000|2025-06-27 11:20:00|5947.78|5947.78|5947.75|5947.75|5951.05|5951.05|5947.31|5947.31|0
1751023500000|2025-06-27 11:25:00|5947.61|5947.61|5943.73|5943.73|5948.56|5948.56|5943.73|5943.73|0
1751023800000|2025-06-27 11:30:00|5944.06|5944.06|5943.64|5943.64|5945.86|5945.86|5943.1|5943.1|0
1751024100000|2025-06-27 11:35:00|5943.69|5943.69|5940.78|5940.78|5943.69|5943.69|5939.15|5939.15|0
1751024400000|2025-06-27 11:40:00|5940.91|5940.91|5938.7|5938.7|5940.91|5940.91|5938.06|5938.06|0
1751024700000|2025-06-27 11:45:00|5938.83|5938.83|5943.36|5943.36|5943.36|5943.36|5938.83|5938.83|0
1751025000000|2025-06-27 11:50:00|5943.94|5943.94|5948.96|5948.96|5949.76|5949.76|5943.87|5943.87|0
1751025300000|2025-06-27 11:55:00|5948.99|5948.99|5950.87|5950.87|5951.01|5951.01|5948.99|5948.99|0
1751025600000|2025-06-27 12:00:00|5950.7|5950.7|5955.53|5955.53|5956.06|5956.06|5950.7|5950.7|0
1751025900000|2025-06-27 12:05:00|5955.88|5955.88|5955.59|5955.59|5956.01|5956.01|5954.98|5954.98|0
1751026200000|2025-06-27 12:10:00|5955.72|5955.72|5956.76|5956.76|5957.62|5957.62|5954.49|5954.49|0
1751026500000|2025-06-27 12:15:00|5956.47|5956.47|5958.07|5958.07|5959.34|5959.34|5956.45|5956.45|0
1751026800000|2025-06-27 12:20:00|5958.36|5958.36|5960.65|5960.65|5960.84|5960.84|5958.2|5958.2|0
1751027100000|2025-06-27 12:25:00|5961.07|5961.07|5957.16|5957.16|5961.2|5961.2|5957.16|5957.16|0
1751027400000|2025-06-27 12:30:00|5956.83|5956.83|5953.3|5953.3|5956.83|5956.83|5952.75|5952.75|0
1751027700000|2025-06-27 12:35:00|5953.95|5953.95|5947.22|5947.22|5954.82|5954.82|5946.69|5946.69|0
1751028000000|2025-06-27 12:40:00|5947.35|5947.35|5946.15|5946.15|5948.68|5948.68|5945.18|5945.18|0
1751028300000|2025-06-27 12:45:00|5946.02|5946.02|5944.15|5944.15|5946.02|5946.02|5943.1|5943.1|0
1751028600000|2025-06-27 12:50:00|5945.07|5945.07|5947.86|5947.86|5948.18|5948.18|5945.07|5945.07|0
1751028900000|2025-06-27 12:55:00|5948.18|5948.18|5952.13|5952.13|5952.73|5952.73|5948.18|5948.18|0
1751029200000|2025-06-27 13:00:00|5952.39|5952.39|5949.95|5949.95|5952.39|5952.39|5947.89|5947.89|0
1751029500000|2025-06-27 13:05:00|5950.77|5950.77|5952.06|5952.06|5953.24|5953.24|5950.77|5950.77|0
1751029800000|2025-06-27 13:10:00|5952.11|5952.11|5955.75|5955.75|5955.75|5955.75|5951.85|5951.85|0
1751030100000|2025-06-27 13:15:00|5955.98|5955.98|5958.03|5958.03|5959.5|5959.5|5955.98|5955.98|0
1751030400000|2025-06-27 13:20:00|5958.25|5958.25|5958.9|5958.9|5961.05|5961.05|5957.98|5957.98|0
1751030700000|2025-06-27 13:25:00|5959.13|5959.13|5956.34|5956.34|5959.13|5959.13|5953|5953|0
1751031000000|2025-06-27 13:30:00|5956.21|5956.21|5945.33|5945.33|5956.5|5956.5|5943.77|5943.77|0
1751031300000|2025-06-27 13:35:00|5945.46|5945.46|5936.01|5936.01|5945.46|5945.46|5935.36|5935.36|0
1751031600000|2025-06-27 13:40:00|5936.14|5936.14|5933.58|5933.58|5936.79|5936.79|5930.39|5930.39|0
1751031900000|2025-06-27 13:45:00|5933.72|5933.72|5929.11|5929.11|5934.04|5934.04|5928.82|5928.82|0
1751032200000|2025-06-27 13:50:00|5929.9|5929.9|5928.62|5928.62|5931.7|5931.7|5923.12|5923.12|0
1751032500000|2025-06-27 13:55:00|5928.95|5928.95|5922.38|5922.38|5929.97|5929.97|5919.72|5919.72|0
1751032800000|2025-06-27 14:00:00|5924.26|5924.26|5917.7|5917.7|5924.42|5924.42|5915.23|5915.23|0
1751033100000|2025-06-27 14:05:00|5917.57|5917.57|5919.53|5919.53|5922.18|5922.18|5916.06|5916.06|0
1751033400000|2025-06-27 14:10:00|5919.2|5919.2|5918.12|5918.12|5922.32|5922.32|5918.12|5918.12|0
1751033700000|2025-06-27 14:15:00|5917.95|5917.95|5913.67|5913.67|5918.08|5918.08|5912.95|5912.95|0
1751034000000|2025-06-27 14:20:00|5913.54|5913.54|5910.61|5910.61|5913.54|5913.54|5909.08|5909.08|0
1751034300000|2025-06-27 14:25:00|5910.48|5910.48|5915.08|5915.08|5915.13|5915.13|5909.61|5909.61|0
1751034600000|2025-06-27 14:30:00|5914.94|5914.94|5915.71|5915.71|5916.77|5916.77|5912.95|5912.95|0
1751034900000|2025-06-27 14:35:00|5916.04|5916.04|5917.88|5917.88|5927.67|5927.67|5915.4|5915.4|0
1751035200000|2025-06-27 14:40:00|5918.2|5918.2|5919.96|5919.96|5920.64|5920.64|5915.3|5915.3|0
1751035500000|2025-06-27 14:45:00|5920.62|5920.62|5924.87|5924.87|5924.87|5924.87|5918.27|5918.27|0
1751035800000|2025-06-27 14:50:00|5924.58|5924.58|5923.29|5923.29|5924.58|5924.58|5921.55|5921.55|0
1751036100000|2025-06-27 14:55:00|5923.52|5923.52|5924.55|5924.55|5927.04|5927.04|5923.52|5923.52|0
1751036400000|2025-06-27 15:00:00|5924.88|5924.88|5933.62|5933.62|5936.92|5936.92|5924.88|5924.88|0
1751036700000|2025-06-27 15:05:00|5933.6|5933.6|5935.81|5935.81|5937.21|5937.21|5933.6|5933.6|0
1751037000000|2025-06-27 15:10:00|5935.94|5935.94|5941.93|5941.93|5941.93|5941.93|5935.94|5935.94|0
1751037300000|2025-06-27 15:15:00|5941.79|5941.79|5942.64|5942.64|5943.75|5943.75|5938.9|5938.9|0
1751037600000|2025-06-27 15:20:00|5942.69|5942.69|5942.74|5942.74|5944.53|5944.53|5941.99|5941.99|0
1751037900000|2025-06-27 15:25:00|5942.78|5942.78|5941.54|5941.54|5943.68|5943.68|5941.54|5941.54|0
1751267700000|2025-06-30 07:15:00|5953.38|5953.38|5954.01|5954.01|5957.84|5957.84|5951.53|5951.53|0
1751268000000|2025-06-30 07:20:00|5953.69|5953.69|5951.47|5951.47|5956.24|5956.24|5950.81|5950.81|0
1751268300000|2025-06-30 07:25:00|5951.21|5951.21|5951.14|5951.14|5951.5|5951.5|5945.72|5945.72|0
1751268600000|2025-06-30 07:30:00|5951.53|5951.53|5946.91|5946.91|5952.55|5952.55|5946.56|5946.56|0
1751268900000|2025-06-30 07:35:00|5946.59|5946.59|5946.48|5946.48|5947.84|5947.84|5945.12|5945.12|0
1751269200000|2025-06-30 07:40:00|5945.83|5945.83|5943.62|5943.62|5945.83|5945.83|5942.38|5942.38|0
1751269500000|2025-06-30 07:45:00|5943.3|5943.3|5938.06|5938.06|5945.23|5945.23|5938.05|5938.05|0
1751269800000|2025-06-30 07:50:00|5937.93|5937.93|5931.62|5931.62|5937.93|5937.93|5931.31|5931.31|0
1751270100000|2025-06-30 07:55:00|5931.33|5931.33|5928.41|5928.41|5932.01|5932.01|5927.63|5927.63|0
1751270400000|2025-06-30 08:00:00|5928.5|5928.5|5922.67|5922.67|5932.23|5932.23|5918.77|5918.77|0
1751270700000|2025-06-30 08:05:00|5921.83|5921.83|5918.47|5918.47|5921.83|5921.83|5917.39|5917.39|0
1751271000000|2025-06-30 08:10:00|5917.69|5917.69|5911.51|5911.51|5918.45|5918.45|5908.8|5908.8|0
1751271300000|2025-06-30 08:15:00|5910.53|5910.53|5911.35|5911.35|5911.84|5911.84|5909.02|5909.02|0
1751271600000|2025-06-30 08:20:00|5911.13|5911.13|5908.7|5908.7|5911.13|5911.13|5905.13|5905.13|0
1751271900000|2025-06-30 08:25:00|5908.64|5908.64|5908.99|5908.99|5910.88|5910.88|5907.83|5907.83|0
1751272200000|2025-06-30 08:30:00|5908.86|5908.86|5900.68|5900.68|5908.86|5908.86|5897.6|5897.6|0
1751272500000|2025-06-30 08:35:00|5900.36|5900.36|5902.47|5902.47|5905.79|5905.79|5900.36|5900.36|0
1751272800000|2025-06-30 08:40:00|5902.29|5902.29|5896.36|5896.36|5902.69|5902.69|5896.25|5896.25|0
1751273100000|2025-06-30 08:45:00|5897.29|5897.29|5899.48|5899.48|5900.49|5900.49|5897.11|5897.11|0
1751273400000|2025-06-30 08:50:00|5899.8|5899.8|5898.85|5898.85|5903.06|5903.06|5898.66|5898.66|0
1751273700000|2025-06-30 08:55:00|5898.83|5898.83|5900.43|5900.43|5901.22|5901.22|5897|5897|0
1751274000000|2025-06-30 09:00:00|5900.39|5900.39|5903.21|5903.21|5906.2|5906.2|5900.25|5900.25|0
1751274300000|2025-06-30 09:05:00|5903.27|5903.27|5901.17|5901.17|5903.68|5903.68|5901.17|5901.17|0
1751274600000|2025-06-30 09:10:00|5901.31|5901.31|5904.1|5904.1|5904.1|5904.1|5899.59|5899.59|0
1751274900000|2025-06-30 09:15:00|5904.23|5904.23|5905.89|5905.89|5909.89|5909.89|5904.23|5904.23|0
1751275200000|2025-06-30 09:20:00|5905.67|5905.67|5908.47|5908.47|5908.61|5908.61|5904.86|5904.86|0
1751275500000|2025-06-30 09:25:00|5908.34|5908.34|5905.53|5905.53|5908.34|5908.34|5905.07|5905.07|0
1751275800000|2025-06-30 09:30:00|5905.48|5905.48|5901.63|5901.63|5905.53|5905.53|5900.59|5900.59|0
1751276100000|2025-06-30 09:35:00|5901.53|5901.53|5894.71|5894.71|5901.72|5901.72|5893.4|5893.4|0
1751276400000|2025-06-30 09:40:00|5894.73|5894.73|5895.87|5895.87|5896.18|5896.18|5894.73|5894.73|0
1751276700000|2025-06-30 09:45:00|5896.29|5896.29|5896.93|5896.93|5900.47|5900.47|5896.24|5896.24|0
1751277000000|2025-06-30 09:50:00|5896.96|5896.96|5900.4|5900.4|5900.4|5900.4|5893.63|5893.63|0
1751277300000|2025-06-30 09:55:00|5900.58|5900.58|5900.62|5900.62|5900.71|5900.71|5898.83|5898.83|0
1751277600000|2025-06-30 10:00:00|5900.68|5900.68|5901.76|5901.76|5904.94|5904.94|5900.68|5900.68|0
1751277900000|2025-06-30 10:05:00|5902.15|5902.15|5904.27|5904.27|5904.27|5904.27|5902.15|5902.15|0
1751278200000|2025-06-30 10:10:00|5904.41|5904.41|5911.78|5911.78|5912.75|5912.75|5904.41|5904.41|0
1751278500000|2025-06-30 10:15:00|5911.83|5911.83|5911.87|5911.87|5912|5912|5910.22|5910.22|0
1751278800000|2025-06-30 10:20:00|5912.19|5912.19|5913.3|5913.3|5915.28|5915.28|5912.06|5912.06|0
1751279100000|2025-06-30 10:25:00|5913.62|5913.62|5910.72|5910.72|5915.13|5915.13|5910.46|5910.46|0
1751279400000|2025-06-30 10:30:00|5911.21|5911.21|5913.75|5913.75|5913.92|5913.92|5911.21|5911.21|0
1751279700000|2025-06-30 10:35:00|5913.62|5913.62|5915.91|5915.91|5917.56|5917.56|5913.62|5913.62|0
1751280000000|2025-06-30 10:40:00|5915.93|5915.93|5919.91|5919.91|5920.52|5920.52|5914.92|5914.92|0
1751280300000|2025-06-30 10:45:00|5920.23|5920.23|5925.72|5925.72|5925.84|5925.84|5920.23|5920.23|0
1751280600000|2025-06-30 10:50:00|5925.85|5925.85|5928.15|5928.15|5928.15|5928.15|5923.01|5923.01|0
1751280900000|2025-06-30 10:55:00|5928.42|5928.42|5927.08|5927.08|5929.65|5929.65|5925.64|5925.64|0
1751281200000|2025-06-30 11:00:00|5927.35|5927.35|5927.55|5927.55|5928.29|5928.29|5925.71|5925.71|0
1751281500000|2025-06-30 11:05:00|5927.5|5927.5|5925.91|5925.91|5929.73|5929.73|5925.91|5925.91|0
1751281800000|2025-06-30 11:10:00|5926.14|5926.14|5924.9|5924.9|5926.14|5926.14|5924.61|5924.61|0
1751282100000|2025-06-30 11:15:00|5924.87|5924.87|5922.06|5922.06|5924.87|5924.87|5921.77|5921.77|0
1751282400000|2025-06-30 11:20:00|5922.19|5922.19|5924.75|5924.75|5925.4|5925.4|5922.19|5922.19|0
1751282700000|2025-06-30 11:25:00|5924.62|5924.62|5919.54|5919.54|5925.03|5925.03|5919.54|5919.54|0
1751283000000|2025-06-30 11:30:00|5919.32|5919.32|5920.48|5920.48|5920.48|5920.48|5916.27|5916.27|0
1751283300000|2025-06-30 11:35:00|5920.92|5920.92|5928.01|5928.01|5928.01|5928.01|5920.7|5920.7|0
1751283600000|2025-06-30 11:40:00|5928.06|5928.06|5932.83|5932.83|5933.05|5933.05|5928.06|5928.06|0
1751283900000|2025-06-30 11:45:00|5932.86|5932.86|5932.58|5932.58|5934.08|5934.08|5931.33|5931.33|0
1751284200000|2025-06-30 11:50:00|5932.53|5932.53|5932.16|5932.16|5933.85|5933.85|5932.16|5932.16|0
1751284500000|2025-06-30 11:55:00|5931.84|5931.84|5930.05|5930.05|5931.97|5931.97|5928.53|5928.53|0
1751284800000|2025-06-30 12:00:00|5929.4|5929.4|5927.59|5927.59|5929.4|5929.4|5925.8|5925.8|0
1751285100000|2025-06-30 12:05:00|5926.59|5926.59|5928.47|5928.47|5928.47|5928.47|5926.45|5926.45|0
1751285400000|2025-06-30 12:10:00|5928.53|5928.53|5931.55|5931.55|5931.55|5931.55|5928.4|5928.4|0
1751285700000|2025-06-30 12:15:00|5931.87|5931.87|5931.09|5931.09|5932.16|5932.16|5928.94|5928.94|0
1751286000000|2025-06-30 12:20:00|5931.4|5931.4|5933.48|5933.48|5934.21|5934.21|5931.4|5931.4|0
1751286300000|2025-06-30 12:25:00|5933.71|5933.71|5932.41|5932.41|5934.17|5934.17|5931.21|5931.21|0
1751286600000|2025-06-30 12:30:00|5932.28|5932.28|5932.19|5932.19|5932.28|5932.28|5929.88|5929.88|0
1751286900000|2025-06-30 12:35:00|5932.84|5932.84|5936.05|5936.05|5936.05|5936.05|5932.48|5932.48|0
1751287200000|2025-06-30 12:40:00|5935.6|5935.6|5938.27|5938.27|5939.03|5939.03|5934.69|5934.69|0
1751287500000|2025-06-30 12:45:00|5938.14|5938.14|5935.3|5935.3|5940.06|5940.06|5935.3|5935.3|0
1751287800000|2025-06-30 12:50:00|5935.62|5935.62|5933.92|5933.92|5937.59|5937.59|5933.6|5933.6|0
1751288100000|2025-06-30 12:55:00|5934.38|5934.38|5932.71|5932.71|5935.45|5935.45|5932.4|5932.4|0
1751288400000|2025-06-30 13:00:00|5932.84|5932.84|5932.01|5932.01|5935.16|5935.16|5931.74|5931.74|0
1751288700000|2025-06-30 13:05:00|5931.88|5931.88|5929.83|5929.83|5932.03|5932.03|5927.96|5927.96|0
1751289000000|2025-06-30 13:10:00|5929.5|5929.5|5926.23|5926.23|5930.68|5930.68|5926.23|5926.23|0
1751289300000|2025-06-30 13:15:00|5926.89|5926.89|5921.86|5921.86|5927.02|5927.02|5920.75|5920.75|0
1751289600000|2025-06-30 13:20:00|5921.73|5921.73|5918.22|5918.22|5922.8|5922.8|5918.22|5918.22|0
1751289900000|2025-06-30 13:25:00|5918.51|5918.51|5918.93|5918.93|5921.36|5921.36|5917.6|5917.6|0
1751290200000|2025-06-30 13:30:00|5919.25|5919.25|5927.37|5927.37|5928.17|5928.17|5918.49|5918.49|0
1751290500000|2025-06-30 13:35:00|5927.66|5927.66|5924.01|5924.01|5929.91|5929.91|5921.94|5921.94|0
1751290800000|2025-06-30 13:40:00|5923.88|5923.88|5918.56|5918.56|5923.88|5923.88|5917.12|5917.12|0
1751291100000|2025-06-30 13:45:00|5917.91|5917.91|5926.78|5926.78|5928.85|5928.85|5917.3|5917.3|0
1751291400000|2025-06-30 13:50:00|5926.13|5926.13|5928.35|5928.35|5928.63|5928.63|5921.86|5921.86|0
1751291700000|2025-06-30 13:55:00|5928.61|5928.61|5930.91|5930.91|5930.91|5930.91|5927.98|5927.98|0
1751292000000|2025-06-30 14:00:00|5931.24|5931.24|5931.03|5931.03|5932.92|5932.92|5928.41|5928.41|0
1751292300000|2025-06-30 14:05:00|5930.06|5930.06|5929.37|5929.37|5932.06|5932.06|5927.24|5927.24|0
1751292600000|2025-06-30 14:10:00|5929.2|5929.2|5925.61|5925.61|5929.9|5929.9|5925.46|5925.46|0
1751292900000|2025-06-30 14:15:00|5925.29|5925.29|5927.3|5927.3|5928.96|5928.96|5925.21|5925.21|0
1751293200000|2025-06-30 14:20:00|5927.59|5927.59|5928.91|5928.91|5930.47|5930.47|5925.32|5925.32|0
1751293500000|2025-06-30 14:25:00|5928.88|5928.88|5932.59|5932.59|5932.59|5932.59|5928.44|5928.44|0
1751293800000|2025-06-30 14:30:00|5932.91|5932.91|5938.25|5938.25|5939.65|5939.65|5932.91|5932.91|0
1751294100000|2025-06-30 14:35:00|5938.83|5938.83|5945.15|5945.15|5945.47|5945.47|5937.42|5937.42|0
1751294400000|2025-06-30 14:40:00|5945.02|5945.02|5948.21|5948.21|5949.96|5949.96|5943.86|5943.86|0
1751294700000|2025-06-30 14:45:00|5948.32|5948.32|5948.96|5948.96|5951.88|5951.88|5947.96|5947.96|0
1751295000000|2025-06-30 14:50:00|5948.83|5948.83|5948.53|5948.53|5952.16|5952.16|5947.92|5947.92|0
1751295300000|2025-06-30 14:55:00|5948.82|5948.82|5944.97|5944.97|5948.82|5948.82|5942.96|5942.96|0
1751295600000|2025-06-30 15:00:00|5944.92|5944.92|5946.7|5946.7|5947.84|5947.84|5944.83|5944.83|0
1751295900000|2025-06-30 15:05:00|5946.99|5946.99|5941.4|5941.4|5946.99|5946.99|5940.67|5940.67|0
1751296200000|2025-06-30 15:10:00|5941.62|5941.62|5941.01|5941.01|5941.94|5941.94|5936.53|5936.53|0
1751296500000|2025-06-30 15:15:00|5940.68|5940.68|5944.78|5944.78|5945.09|5945.09|5939.5|5939.5|0
1751296800000|2025-06-30 15:20:00|5944.81|5944.81|5943.11|5943.11|5945.86|5945.86|5942.95|5942.95|0
1751297100000|2025-06-30 15:25:00|5943.4|5943.4|5941.09|5941.09|5945.49|5945.49|5940.67|5940.67|0
1751354100000|2025-07-01 07:15:00|5909.89|5909.89|5916.96|5916.96|5917.37|5917.37|5909.89|5909.89|0
1751354400000|2025-07-01 07:20:00|5917.01|5917.01|5911.84|5911.84|5919.53|5919.53|5911.29|5911.29|0
1751354700000|2025-07-01 07:25:00|5911.71|5911.71|5912.35|5912.35|5912.83|5912.83|5909.59|5909.59|0
1751355000000|2025-07-01 07:30:00|5913.32|5913.32|5908.94|5908.94|5916.87|5916.87|5908.89|5908.89|0
1751355300000|2025-07-01 07:35:00|5908.59|5908.59|5901.53|5901.53|5908.59|5908.59|5901.53|5901.53|0
1751355600000|2025-07-01 07:40:00|5901.4|5901.4|5901.47|5901.47|5904.93|5904.93|5898|5898|0
1751355900000|2025-07-01 07:45:00|5900.82|5900.82|5901.07|5901.07|5901.66|5901.66|5895.56|5895.56|0
1751356200000|2025-07-01 07:50:00|5901.2|5901.2|5905.66|5905.66|5905.83|5905.83|5900.48|5900.48|0
1751356500000|2025-07-01 07:55:00|5905.83|5905.83|5905.33|5905.33|5905.83|5905.83|5901.96|5901.96|0
1751356800000|2025-07-01 08:00:00|5905.11|5905.11|5904.43|5904.43|5907.47|5907.47|5903.88|5903.88|0
1751357100000|2025-07-01 08:05:00|5904.42|5904.42|5897.42|5897.42|5904.42|5904.42|5896.84|5896.84|0
1751357400000|2025-07-01 08:10:00|5897.29|5897.29|5886.56|5886.56|5897.29|5897.29|5884|5884|0
1751357700000|2025-07-01 08:15:00|5887.22|5887.22|5895.91|5895.91|5895.91|5895.91|5887.22|5887.22|0
1751358000000|2025-07-01 08:20:00|5896.56|5896.56|5904.14|5904.14|5904.14|5904.14|5894.73|5894.73|0
1751358300000|2025-07-01 08:25:00|5904.01|5904.01|5906.39|5906.39|5907.19|5907.19|5904.01|5904.01|0
1751358600000|2025-07-01 08:30:00|5906.45|5906.45|5898.17|5898.17|5907.4|5907.4|5898.04|5898.04|0
1751358900000|2025-07-01 08:35:00|5898.04|5898.04|5900.02|5900.02|5901.13|5901.13|5897.88|5897.88|0
1751359200000|2025-07-01 08:40:00|5900.28|5900.28|5899.41|5899.41|5901.11|5901.11|5898.55|5898.55|0
1751359500000|2025-07-01 08:45:00|5900.71|5900.71|5902.79|5902.79|5903.98|5903.98|5900.71|5900.71|0
1751359800000|2025-07-01 08:50:00|5902.66|5902.66|5898.59|5898.59|5902.79|5902.79|5898.59|5898.59|0
1751360100000|2025-07-01 08:55:00|5897.71|5897.71|5892.95|5892.95|5897.71|5897.71|5892.41|5892.41|0
1751360400000|2025-07-01 09:00:00|5893.26|5893.26|5888.95|5888.95|5895.54|5895.54|5882.9|5882.9|0
1751360700000|2025-07-01 09:05:00|5888.62|5888.62|5883.33|5883.33|5889.5|5889.5|5883|5883|0
1751361000000|2025-07-01 09:10:00|5883.11|5883.11|5877.93|5877.93|5884.19|5884.19|5877.93|5877.93|0
1751361300000|2025-07-01 09:15:00|5876.95|5876.95|5872.59|5872.59|5877.27|5877.27|5871.94|5871.94|0
1751361600000|2025-07-01 09:20:00|5872.46|5872.46|5864.2|5864.2|5872.46|5872.46|5864.2|5864.2|0
1751361900000|2025-07-01 09:25:00|5863.85|5863.85|5861.23|5861.23|5865.15|5865.15|5861.1|5861.1|0
1751362200000|2025-07-01 09:30:00|5861.1|5861.1|5858.58|5858.58|5864.26|5864.26|5853|5853|0
1751362500000|2025-07-01 09:35:00|5858.71|5858.71|5855.97|5855.97|5859.17|5859.17|5855.09|5855.09|0
1751362800000|2025-07-01 09:40:00|5856.62|5856.62|5851.67|5851.67|5856.99|5856.99|5851.38|5851.38|0
1751363100000|2025-07-01 09:45:00|5851.5|5851.5|5850.17|5850.17|5852.54|5852.54|5846.97|5846.97|0
1751363400000|2025-07-01 09:50:00|5850.04|5850.04|5850.68|5850.68|5851.66|5851.66|5849.11|5849.11|0
1751363700000|2025-07-01 09:55:00|5851.01|5851.01|5852.89|5852.89|5854.61|5854.61|5850.72|5850.72|0
1751364000000|2025-07-01 10:00:00|5851.58|5851.58|5852.04|5852.04|5852.22|5852.22|5850.19|5850.19|0
1751364300000|2025-07-01 10:05:00|5852.74|5852.74|5849.17|5849.17|5854.55|5854.55|5848.23|5848.23|0
1751364600000|2025-07-01 10:10:00|5848.65|5848.65|5857.42|5857.42|5857.42|5857.42|5847.43|5847.43|0
1751364900000|2025-07-01 10:15:00|5857.25|5857.25|5853.17|5853.17|5857.76|5857.76|5853.17|5853.17|0
1751365200000|2025-07-01 10:20:00|5854|5854|5849.33|5849.33|5855.23|5855.23|5848.68|5848.68|0
1751365500000|2025-07-01 10:25:00|5849.15|5849.15|5849.66|5849.66|5853.8|5853.8|5846.8|5846.8|0
1751365800000|2025-07-01 10:30:00|5849.01|5849.01|5852.08|5852.08|5852.08|5852.08|5849.01|5849.01|0
1751366100000|2025-07-01 10:35:00|5852.73|5852.73|5852.59|5852.59|5854.25|5854.25|5852.02|5852.02|0
1751366400000|2025-07-01 10:40:00|5852.26|5852.26|5850.48|5850.48|5852.44|5852.44|5850.37|5850.37|0
1751366700000|2025-07-01 10:45:00|5850.43|5850.43|5849.87|5849.87|5852.65|5852.65|5848.66|5848.66|0
1751367000000|2025-07-01 10:50:00|5849.22|5849.22|5847.32|5847.32|5850.36|5850.36|5847.32|5847.32|0
1751367300000|2025-07-01 10:55:00|5847.64|5847.64|5846.57|5846.57|5847.99|5847.99|5844.96|5844.96|0
1751367600000|2025-07-01 11:00:00|5846.74|5846.74|5849.39|5849.39|5851.14|5851.14|5846.74|5846.74|0
1751367900000|2025-07-01 11:05:00|5849.12|5849.12|5851.95|5851.95|5853.49|5853.49|5848.25|5848.25|0
1751368200000|2025-07-01 11:10:00|5851.82|5851.82|5849.69|5849.69|5851.82|5851.82|5849.69|5849.69|0
1751368500000|2025-07-01 11:15:00|5849.74|5849.74|5851.74|5851.74|5851.91|5851.91|5849.71|5849.71|0
1751368800000|2025-07-01 11:20:00|5851.92|5851.92|5852.73|5852.73|5853.63|5853.63|5851.92|5851.92|0
1751369100000|2025-07-01 11:25:00|5852.83|5852.83|5851.27|5851.27|5852.87|5852.87|5850.33|5850.33|0
1751369400000|2025-07-01 11:30:00|5851.4|5851.4|5852.09|5852.09|5855.44|5855.44|5851.4|5851.4|0
1751369700000|2025-07-01 11:35:00|5852.23|5852.23|5848.17|5848.17|5852.4|5852.4|5846.93|5846.93|0
1751370000000|2025-07-01 11:40:00|5848.04|5848.04|5845.79|5845.79|5848.49|5848.49|5844.88|5844.88|0
1751370300000|2025-07-01 11:45:00|5845.56|5845.56|5843.52|5843.52|5845.56|5845.56|5843.1|5843.1|0
1751370600000|2025-07-01 11:50:00|5843.65|5843.65|5851.29|5851.29|5851.29|5851.29|5843.65|5843.65|0
1751370900000|2025-07-01 11:55:00|5851.35|5851.35|5853|5853|5853|5853|5851.06|5851.06|0
1751371200000|2025-07-01 12:00:00|5852.86|5852.86|5857.27|5857.27|5857.5|5857.5|5852.15|5852.15|0
1751371500000|2025-07-01 12:05:00|5857.5|5857.5|5850.36|5850.36|5858.16|5858.16|5850.36|5850.36|0
1751371800000|2025-07-01 12:10:00|5850.07|5850.07|5849.06|5849.06|5850.25|5850.25|5847.33|5847.33|0
1751372100000|2025-07-01 12:15:00|5849.71|5849.71|5850.49|5850.49|5850.49|5850.49|5848.65|5848.65|0
1751372400000|2025-07-01 12:20:00|5850.36|5850.36|5850.76|5850.76|5851.87|5851.87|5850.15|5850.15|0
1751372700000|2025-07-01 12:25:00|5850.7|5850.7|5844.14|5844.14|5850.75|5850.75|5843.66|5843.66|0
1751373000000|2025-07-01 12:30:00|5844.27|5844.27|5847.3|5847.3|5847.59|5847.59|5843.98|5843.98|0
1751373300000|2025-07-01 12:35:00|5847.12|5847.12|5844.69|5844.69|5847.16|5847.16|5843.37|5843.37|0
1751373600000|2025-07-01 12:40:00|5845.18|5845.18|5842.94|5842.94|5845.37|5845.37|5841.14|5841.14|0
1751373900000|2025-07-01 12:45:00|5843.26|5843.26|5843.51|5843.51|5843.56|5843.56|5841.13|5841.13|0
1751374200000|2025-07-01 12:50:00|5843.65|5843.65|5846.5|5846.5|5846.5|5846.5|5843.5|5843.5|0
1751374500000|2025-07-01 12:55:00|5846.83|5846.83|5850.28|5850.28|5850.53|5850.53|5846.83|5846.83|0
1751374800000|2025-07-01 13:00:00|5850.41|5850.41|5854.26|5854.26|5854.26|5854.26|5850.41|5850.41|0
1751375100000|2025-07-01 13:05:00|5854.4|5854.4|5859.77|5859.77|5859.77|5859.77|5852.47|5852.47|0
1751375400000|2025-07-01 13:10:00|5859.83|5859.83|5859.54|5859.54|5860.2|5860.2|5858.6|5858.6|0
1751375700000|2025-07-01 13:15:00|5859.21|5859.21|5859.39|5859.39|5861.43|5861.43|5858.56|5858.56|0
1751376000000|2025-07-01 13:20:00|5859.16|5859.16|5859.52|5859.52|5860.87|5860.87|5857.69|5857.69|0
1751376300000|2025-07-01 13:25:00|5859.3|5859.3|5862.08|5862.08|5863.9|5863.9|5858.57|5858.57|0
1751376600000|2025-07-01 13:30:00|5861.81|5861.81|5874.38|5874.38|5876.86|5876.86|5858.54|5858.54|0
1751376900000|2025-07-01 13:35:00|5874.09|5874.09|5867.74|5867.74|5876.24|5876.24|5867.74|5867.74|0
1751377200000|2025-07-01 13:40:00|5867.87|5867.87|5871.13|5871.13|5871.4|5871.4|5865.23|5865.23|0
1751377500000|2025-07-01 13:45:00|5871.19|5871.19|5878.8|5878.8|5878.8|5878.8|5869.9|5869.9|0
1751377800000|2025-07-01 13:50:00|5879.12|5879.12|5879.45|5879.45|5883.69|5883.69|5878.7|5878.7|0
1751378100000|2025-07-01 13:55:00|5879.13|5879.13|5877.81|5877.81|5879.94|5879.94|5875.07|5875.07|0
1751378400000|2025-07-01 14:00:00|5876.76|5876.76|5875.81|5875.81|5878.43|5878.43|5870.89|5870.89|0
1751378700000|2025-07-01 14:05:00|5875.52|5875.52|5878.33|5878.33|5880.29|5880.29|5875.52|5875.52|0
1751379000000|2025-07-01 14:10:00|5878.2|5878.2|5878.74|5878.74|5882.84|5882.84|5878|5878|0
1751379300000|2025-07-01 14:15:00|5878.61|5878.61|5879.87|5879.87|5880.34|5880.34|5878.48|5878.48|0
1751379600000|2025-07-01 14:20:00|5879.74|5879.74|5877.1|5877.1|5879.8|5879.8|5875.69|5875.69|0
1751379900000|2025-07-01 14:25:00|5877.23|5877.23|5880.48|5880.48|5881.01|5881.01|5877.23|5877.23|0
1751380200000|2025-07-01 14:30:00|5880.15|5880.15|5872.8|5872.8|5883|5883|5872.8|5872.8|0
1751380500000|2025-07-01 14:35:00|5872.93|5872.93|5862.54|5862.54|5873.71|5873.71|5862.54|5862.54|0
1751380800000|2025-07-01 14:40:00|5862.28|5862.28|5862.49|5862.49|5862.63|5862.63|5858.64|5858.64|0
1751381100000|2025-07-01 14:45:00|5862.36|5862.36|5862.72|5862.72|5863.42|5863.42|5855.69|5855.69|0
1751381400000|2025-07-01 14:50:00|5862.99|5862.99|5863.56|5863.56|5863.78|5863.78|5860.97|5860.97|0
1751381700000|2025-07-01 14:55:00|5864.12|5864.12|5869.71|5869.71|5870.81|5870.81|5864.12|5864.12|0
1751382000000|2025-07-01 15:00:00|5869.38|5869.38|5872.45|5872.45|5873.51|5873.51|5868.38|5868.38|0
1751382300000|2025-07-01 15:05:00|5872.48|5872.48|5870.7|5870.7|5875.77|5875.77|5870.7|5870.7|0
1751382600000|2025-07-01 15:10:00|5870.04|5870.04|5864.35|5864.35|5870.04|5870.04|5862.03|5862.03|0
1751382900000|2025-07-01 15:15:00|5864.13|5864.13|5862.31|5862.31|5865.54|5865.54|5862.15|5862.15|0
1751383200000|2025-07-01 15:20:00|5862.36|5862.36|5858.24|5858.24|5862.59|5862.59|5857.65|5857.65|0
1751383500000|2025-07-01 15:25:00|5858.63|5858.63|5863.03|5863.03|5863.71|5863.71|5858.11|5858.11|0
1751440500000|2025-07-02 07:15:00|5938.21|5938.21|5943.37|5943.37|5943.62|5943.62|5936.8|5936.8|0
1751440800000|2025-07-02 07:20:00|5943.69|5943.69|5947.8|5947.8|5947.8|5947.8|5939.55|5939.55|0
1751441100000|2025-07-02 07:25:00|5947.93|5947.93|5945.64|5945.64|5952.54|5952.54|5945.64|5945.64|0
1751441400000|2025-07-02 07:30:00|5945.51|5945.51|5934.61|5934.61|5945.51|5945.51|5934.43|5934.43|0
1751441700000|2025-07-02 07:35:00|5934.6|5934.6|5935.81|5935.81|5938.05|5938.05|5930.58|5930.58|0
1751442000000|2025-07-02 07:40:00|5935.64|5935.64|5933.75|5933.75|5936.83|5936.83|5932.62|5932.62|0
1751442300000|2025-07-02 07:45:00|5934.04|5934.04|5940.27|5940.27|5940.86|5940.86|5933.72|5933.72|0
1751442600000|2025-07-02 07:50:00|5941.24|5941.24|5945.68|5945.68|5946.08|5946.08|5941.24|5941.24|0
1751442900000|2025-07-02 07:55:00|5945.91|5945.91|5949.04|5949.04|5949.54|5949.54|5943.36|5943.36|0
1751443200000|2025-07-02 08:00:00|5949.17|5949.17|5944.31|5944.31|5950.35|5950.35|5944.31|5944.31|0
1751443500000|2025-07-02 08:05:00|5943.98|5943.98|5949.04|5949.04|5949.31|5949.31|5943.81|5943.81|0
1751443800000|2025-07-02 08:10:00|5949.36|5949.36|5947.8|5947.8|5951.69|5951.69|5946.8|5946.8|0
1751444100000|2025-07-02 08:15:00|5947.67|5947.67|5956.03|5956.03|5959.31|5959.31|5947.07|5947.07|0
1751444400000|2025-07-02 08:20:00|5955.86|5955.86|5951.81|5951.81|5955.86|5955.86|5951.81|5951.81|0
1751444700000|2025-07-02 08:25:00|5951.64|5951.64|5945.74|5945.74|5951.64|5951.64|5945.74|5945.74|0
1751445000000|2025-07-02 08:30:00|5945.77|5945.77|5952|5952|5952.42|5952.42|5942.96|5942.96|0
1751445300000|2025-07-02 08:35:00|5951.87|5951.87|5951.18|5951.18|5952.86|5952.86|5950.23|5950.23|0
1751445600000|2025-07-02 08:40:00|5951.5|5951.5|5951.65|5951.65|5953.4|5953.4|5950.72|5950.72|0
1751445900000|2025-07-02 08:45:00|5951|5951|5954.11|5954.11|5954.72|5954.72|5950.72|5950.72|0
1751446200000|2025-07-02 08:50:00|5953.93|5953.93|5953.73|5953.73|5953.99|5953.99|5950.91|5950.91|0
1751446500000|2025-07-02 08:55:00|5953.76|5953.76|5952.65|5952.65|5956.2|5956.2|5950.99|5950.99|0
1751446800000|2025-07-02 09:00:00|5953.51|5953.51|5959.77|5959.77|5959.77|5959.77|5951.94|5951.94|0
1751447100000|2025-07-02 09:05:00|5959.44|5959.44|5958.8|5958.8|5962|5962|5958.8|5958.8|0
1751447400000|2025-07-02 09:10:00|5958.94|5958.94|5965.09|5965.09|5965.62|5965.62|5956.76|5956.76|0
1751447700000|2025-07-02 09:15:00|5966.06|5966.06|5965.17|5965.17|5970.61|5970.61|5964.13|5964.13|0
1751448000000|2025-07-02 09:20:00|5965.46|5965.46|5965.28|5965.28|5968.97|5968.97|5964.63|5964.63|0
1751448300000|2025-07-02 09:25:00|5965.25|5965.25|5966.25|5966.25|5966.25|5966.25|5963.77|5963.77|0
1751448600000|2025-07-02 09:30:00|5966.9|5966.9|5966.99|5966.99|5967.45|5967.45|5962.33|5962.33|0
1751448900000|2025-07-02 09:35:00|5967.12|5967.12|5967.38|5967.38|5968.36|5968.36|5966.54|5966.54|0
1751449200000|2025-07-02 09:40:00|5967.2|5967.2|5964.88|5964.88|5967.52|5967.52|5963.81|5963.81|0
1751449500000|2025-07-02 09:45:00|5964.91|5964.91|5966.86|5966.86|5967.9|5967.9|5964.51|5964.51|0
1751449800000|2025-07-02 09:50:00|5966.73|5966.73|5965.14|5965.14|5966.89|5966.89|5963.07|5963.07|0
1751450100000|2025-07-02 09:55:00|5965.01|5965.01|5963.35|5963.35|5965.01|5965.01|5962.22|5962.22|0
1751450400000|2025-07-02 10:00:00|5963.22|5963.22|5955.67|5955.67|5963.22|5963.22|5954.61|5954.61|0
1751450700000|2025-07-02 10:05:00|5955.53|5955.53|5953.51|5953.51|5956.35|5956.35|5953.51|5953.51|0
1751451000000|2025-07-02 10:10:00|5953.46|5953.46|5959.5|5959.5|5959.5|5959.5|5953.46|5953.46|0
1751451300000|2025-07-02 10:15:00|5960.08|5960.08|5962.58|5962.58|5962.58|5962.58|5959.78|5959.78|0
1751451600000|2025-07-02 10:20:00|5961.93|5961.93|5965.67|5965.67|5965.67|5965.67|5961.48|5961.48|0
1751451900000|2025-07-02 10:25:00|5965.85|5965.85|5971.54|5971.54|5971.67|5971.67|5965.75|5965.75|0
1751452200000|2025-07-02 10:30:00|5971.25|5971.25|5969.22|5969.22|5973.7|5973.7|5968.71|5968.71|0
1751452500000|2025-07-02 10:35:00|5969.23|5969.23|5970.66|5970.66|5972.13|5972.13|5968.95|5968.95|0
1751452800000|2025-07-02 10:40:00|5970.33|5970.33|5971.1|5971.1|5971.56|5971.56|5968.81|5968.81|0
1751453100000|2025-07-02 10:45:00|5971.43|5971.43|5967.39|5967.39|5971.43|5971.43|5967.39|5967.39|0
1751453400000|2025-07-02 10:50:00|5967.06|5967.06|5967|5967|5968.3|5968.3|5966.17|5966.17|0
1751453700000|2025-07-02 10:55:00|5966.87|5966.87|5968.74|5968.74|5969.44|5969.44|5966.83|5966.83|0
1751454000000|2025-07-02 11:00:00|5967.21|5967.21|5966.77|5966.77|5968.52|5968.52|5966.22|5966.22|0
1751454300000|2025-07-02 11:05:00|5966.66|5966.66|5968.35|5968.35|5969.07|5969.07|5965.8|5965.8|0
1751454600000|2025-07-02 11:10:00|5968.48|5968.48|5964.4|5964.4|5969.85|5969.85|5964.4|5964.4|0
1751454900000|2025-07-02 11:15:00|5964.11|5964.11|5964.4|5964.4|5966.25|5966.25|5963.74|5963.74|0
1751455200000|2025-07-02 11:20:00|5964.08|5964.08|5966.22|5966.22|5966.22|5966.22|5963.43|5963.43|0
1751455500000|2025-07-02 11:25:00|5966.87|5966.87|5969.4|5969.4|5970.43|5970.43|5966.05|5966.05|0
1751455800000|2025-07-02 11:30:00|5969.66|5969.66|5971.09|5971.09|5971.09|5971.09|5969.1|5969.1|0
1751456100000|2025-07-02 11:35:00|5971.15|5971.15|5974.34|5974.34|5976.31|5976.31|5971.01|5971.01|0
1751456400000|2025-07-02 11:40:00|5974.11|5974.11|5978.78|5978.78|5978.78|5978.78|5971.99|5971.99|0
1751456700000|2025-07-02 11:45:00|5978.91|5978.91|5971.2|5971.2|5980.98|5980.98|5970.12|5970.12|0
1751457000000|2025-07-02 11:50:00|5971.6|5971.6|5973.26|5973.26|5973.52|5973.52|5968.49|5968.49|0
1751457300000|2025-07-02 11:55:00|5973.29|5973.29|5947.51|5947.51|5973.29|5973.29|5946.66|5946.66|0
1751457600000|2025-07-02 12:00:00|5947.38|5947.38|5922.06|5922.06|5947.45|5947.45|5898.68|5898.68|0
1751457900000|2025-07-02 12:05:00|5921.92|5921.92|5889.8|5889.8|5926.22|5926.22|5884.74|5884.74|0
1751458200000|2025-07-02 12:10:00|5889.22|5889.22|5914.96|5914.96|5917.62|5917.62|5889.22|5889.22|0
1751458500000|2025-07-02 12:15:00|5914.43|5914.43|5914.77|5914.77|5918.69|5918.69|5909.12|5909.12|0
1751458800000|2025-07-02 12:20:00|5915.21|5915.21|5893.26|5893.26|5915.21|5915.21|5893.26|5893.26|0
1751459100000|2025-07-02 12:25:00|5893.28|5893.28|5882.59|5882.59|5895.5|5895.5|5878.02|5878.02|0
1751459400000|2025-07-02 12:30:00|5882.37|5882.37|5869.11|5869.11|5883.05|5883.05|5869.11|5869.11|0
1751459700000|2025-07-02 12:35:00|5868.71|5868.71|5865.76|5865.76|5871|5871|5860.02|5860.02|0
1751460000000|2025-07-02 12:40:00|5865.5|5865.5|5830.6|5830.6|5866.2|5866.2|5830.53|5830.53|0
1751460300000|2025-07-02 12:45:00|5830.33|5830.33|5834.58|5834.58|5847.43|5847.43|5826.97|5826.97|0
1751460600000|2025-07-02 12:50:00|5835.03|5835.03|5832|5832|5839.62|5839.62|5831.06|5831.06|0
1751460900000|2025-07-02 12:55:00|5831.73|5831.73|5849.44|5849.44|5851.21|5851.21|5829.16|5829.16|0
1751461200000|2025-07-02 13:00:00|5849.15|5849.15|5845.72|5845.72|5856.01|5856.01|5843.3|5843.3|0
1751461500000|2025-07-02 13:05:00|5845.94|5845.94|5844.04|5844.04|5847.18|5847.18|5840.38|5840.38|0
1751461800000|2025-07-02 13:10:00|5843.72|5843.72|5848.59|5848.59|5848.59|5848.59|5838.86|5838.86|0
1751462100000|2025-07-02 13:15:00|5848.72|5848.72|5849.31|5849.31|5857.16|5857.16|5847.73|5847.73|0
1751462400000|2025-07-02 13:20:00|5849.14|5849.14|5834.2|5834.2|5849.21|5849.21|5834.2|5834.2|0
1751462700000|2025-07-02 13:25:00|5834.35|5834.35|5834.91|5834.91|5835.45|5835.45|5829.93|5829.93|0
1751463000000|2025-07-02 13:30:00|5834.26|5834.26|5829.97|5829.97|5843.11|5843.11|5825.56|5825.56|0
1751463300000|2025-07-02 13:35:00|5830.1|5830.1|5815.84|5815.84|5831.03|5831.03|5812.11|5812.11|0
1751463600000|2025-07-02 13:40:00|5815.4|5815.4|5813.05|5813.05|5817.39|5817.39|5804.54|5804.54|0
1751463900000|2025-07-02 13:45:00|5813.08|5813.08|5809.81|5809.81|5816.81|5816.81|5808.77|5808.77|0
1751464200000|2025-07-02 13:50:00|5809.67|5809.67|5818.48|5818.48|5818.48|5818.48|5805.37|5805.37|0
1751464500000|2025-07-02 13:55:00|5818.35|5818.35|5818.59|5818.59|5819.47|5819.47|5807.83|5807.83|0
1751464800000|2025-07-02 14:00:00|5818.14|5818.14|5804.91|5804.91|5818.72|5818.72|5803.14|5803.14|0
1751465100000|2025-07-02 14:05:00|5805.56|5805.56|5807.82|5807.82|5812.37|5812.37|5800.71|5800.71|0
1751465400000|2025-07-02 14:10:00|5807.2|5807.2|5809.43|5809.43|5811.08|5811.08|5801.87|5801.87|0
1751465700000|2025-07-02 14:15:00|5809.46|5809.46|5811.35|5811.35|5813.29|5813.29|5806.86|5806.86|0
1751466000000|2025-07-02 14:20:00|5811.57|5811.57|5810.61|5810.61|5815.5|5815.5|5809.63|5809.63|0
1751466300000|2025-07-02 14:25:00|5810.83|5810.83|5815.95|5815.95|5820.27|5820.27|5810.66|5810.66|0
1751466600000|2025-07-02 14:30:00|5816.08|5816.08|5811.01|5811.01|5819.07|5819.07|5810.4|5810.4|0
1751466900000|2025-07-02 14:35:00|5811.14|5811.14|5809.78|5809.78|5812.33|5812.33|5807.8|5807.8|0
1751467200000|2025-07-02 14:40:00|5809.73|5809.73|5799.3|5799.3|5809.73|5809.73|5798.28|5798.28|0
1751467500000|2025-07-02 14:45:00|5798.44|5798.44|5807.58|5807.58|5807.98|5807.98|5795.2|5795.2|0
1751467800000|2025-07-02 14:50:00|5807.73|5807.73|5810|5810|5817.16|5817.16|5807.05|5807.05|0
1751468100000|2025-07-02 14:55:00|5809.54|5809.54|5816.52|5816.52|5816.79|5816.79|5808.54|5808.54|0
1751468400000|2025-07-02 15:00:00|5816.67|5816.67|5839.66|5839.66|5839.66|5839.66|5816.26|5816.26|0
1751468700000|2025-07-02 15:05:00|5839.99|5839.99|5845.03|5845.03|5846.8|5846.8|5839.99|5839.99|0
1751469000000|2025-07-02 15:10:00|5844.71|5844.71|5836.56|5836.56|5845.98|5845.98|5835.92|5835.92|0
1751469300000|2025-07-02 15:15:00|5836.42|5836.42|5829.91|5829.91|5837.72|5837.72|5829.91|5829.91|0
1751469600000|2025-07-02 15:20:00|5830.5|5830.5|5831.65|5831.65|5832.73|5832.73|5827.35|5827.35|0
1751469900000|2025-07-02 15:25:00|5831.79|5831.79|5829.56|5829.56|5831.86|5831.86|5826.9|5826.9|0
1751526900000|2025-07-03 07:15:00|5836.96|5836.96|5849.46|5849.46|5850.44|5850.44|5836.52|5836.52|0
1751527200000|2025-07-03 07:20:00|5849.61|5849.61|5845.67|5845.67|5850.9|5850.9|5844.64|5844.64|0
1751527500000|2025-07-03 07:25:00|5846.34|5846.34|5846.96|5846.96|5848.98|5848.98|5844.14|5844.14|0
1751527800000|2025-07-03 07:30:00|5847.31|5847.31|5855.93|5855.93|5858.37|5858.37|5846.08|5846.08|0
1751528100000|2025-07-03 07:35:00|5856.38|5856.38|5858.91|5858.91|5859.36|5859.36|5853.29|5853.29|0
1751528400000|2025-07-03 07:40:00|5858.6|5858.6|5861.24|5861.24|5862.07|5862.07|5857.89|5857.89|0
1751528700000|2025-07-03 07:45:00|5861.47|5861.47|5865.5|5865.5|5866.01|5866.01|5859.93|5859.93|0
1751529000000|2025-07-03 07:50:00|5865.9|5865.9|5863.8|5863.8|5865.9|5865.9|5859.96|5859.96|0
1751529300000|2025-07-03 07:55:00|5863.97|5863.97|5864.95|5864.95|5866.07|5866.07|5857.46|5857.46|0
1751529600000|2025-07-03 08:00:00|5865.28|5865.28|5864.8|5864.8|5869.06|5869.06|5863.69|5863.69|0
1751529900000|2025-07-03 08:05:00|5864.84|5864.84|5865.39|5865.39|5866.56|5866.56|5861.28|5861.28|0
1751530200000|2025-07-03 08:10:00|5865.07|5865.07|5865.7|5865.7|5866.48|5866.48|5863.46|5863.46|0
1751530500000|2025-07-03 08:15:00|5865.55|5865.55|5864.36|5864.36|5870.11|5870.11|5863.71|5863.71|0
1751530800000|2025-07-03 08:20:00|5864.37|5864.37|5860.37|5860.37|5864.37|5864.37|5858.68|5858.68|0
1751531100000|2025-07-03 08:25:00|5860.25|5860.25|5863.42|5863.42|5863.93|5863.93|5859.83|5859.83|0
1751531400000|2025-07-03 08:30:00|5863.44|5863.44|5856.75|5856.75|5863.77|5863.77|5855.29|5855.29|0
1751531700000|2025-07-03 08:35:00|5856.9|5856.9|5860.47|5860.47|5860.47|5860.47|5856.44|5856.44|0
1751532000000|2025-07-03 08:40:00|5860.14|5860.14|5858.54|5858.54|5860.18|5860.18|5857.22|5857.22|0
1751532300000|2025-07-03 08:45:00|5858.83|5858.83|5866.61|5866.61|5867.73|5867.73|5858.78|5858.78|0
1751532600000|2025-07-03 08:50:00|5866.74|5866.74|5867.33|5867.33|5869.29|5869.29|5866.25|5866.25|0
1751532900000|2025-07-03 08:55:00|5867.01|5867.01|5860.08|5860.08|5867.2|5867.2|5859.82|5859.82|0
1751533200000|2025-07-03 09:00:00|5859.82|5859.82|5858.25|5858.25|5860.69|5860.69|5857.97|5857.97|0
1751533500000|2025-07-03 09:05:00|5859.23|5859.23|5869.26|5869.26|5871.22|5871.22|5859.09|5859.09|0
1751533800000|2025-07-03 09:10:00|5868.97|5868.97|5874.72|5874.72|5877.76|5877.76|5868.64|5868.64|0
1751534100000|2025-07-03 09:15:00|5874.58|5874.58|5872.24|5872.24|5875.39|5875.39|5872.02|5872.02|0
1751534400000|2025-07-03 09:20:00|5871.91|5871.91|5865.88|5865.88|5872.82|5872.82|5865.88|5865.88|0
1751534700000|2025-07-03 09:25:00|5865.75|5865.75|5861.71|5861.71|5866.07|5866.07|5860.53|5860.53|0
1751535000000|2025-07-03 09:30:00|5861.43|5861.43|5851.85|5851.85|5861.43|5861.43|5851.15|5851.15|0
1751535300000|2025-07-03 09:35:00|5851.98|5851.98|5849.13|5849.13|5852.11|5852.11|5848.76|5848.76|0
1751535600000|2025-07-03 09:40:00|5848.99|5848.99|5847.63|5847.63|5851.14|5851.14|5847.63|5847.63|0
1751535900000|2025-07-03 09:45:00|5847.86|5847.86|5850.36|5850.36|5851.6|5851.6|5847.63|5847.63|0
1751536200000|2025-07-03 09:50:00|5850.33|5850.33|5853.28|5853.28|5853.71|5853.71|5849.47|5849.47|0
1751536500000|2025-07-03 09:55:00|5853.41|5853.41|5854.07|5854.07|5857.69|5857.69|5853.41|5853.41|0
1751536800000|2025-07-03 10:00:00|5854.13|5854.13|5848.6|5848.6|5854.76|5854.76|5848.6|5848.6|0
1751537100000|2025-07-03 10:05:00|5848.47|5848.47|5854.45|5854.45|5856.3|5856.3|5848.06|5848.06|0
1751537400000|2025-07-03 10:10:00|5854.32|5854.32|5854.03|5854.03|5857.34|5857.34|5851.16|5851.16|0
1751537700000|2025-07-03 10:15:00|5853.7|5853.7|5852.61|5852.61|5855.46|5855.46|5852.34|5852.34|0
1751538000000|2025-07-03 10:20:00|5852.14|5852.14|5854.32|5854.32|5855.45|5855.45|5851.02|5851.02|0
1751538300000|2025-07-03 10:25:00|5854.64|5854.64|5856.22|5856.22|5857.22|5857.22|5854.64|5854.64|0
1751538600000|2025-07-03 10:30:00|5856.04|5856.04|5857.18|5857.18|5857.59|5857.59|5855.72|5855.72|0
1751538900000|2025-07-03 10:35:00|5857.31|5857.31|5859.23|5859.23|5859.23|5859.23|5857.28|5857.28|0
1751539200000|2025-07-03 10:40:00|5859.1|5859.1|5858.79|5858.79|5860.2|5860.2|5858.64|5858.64|0
1751539500000|2025-07-03 10:45:00|5858.94|5858.94|5857.46|5857.46|5860.52|5860.52|5856.8|5856.8|0
1751539800000|2025-07-03 10:50:00|5857.79|5857.79|5861.83|5861.83|5861.83|5861.83|5857.14|5857.14|0
1751540100000|2025-07-03 10:55:00|5861.78|5861.78|5863.98|5863.98|5864.73|5864.73|5861.78|5861.78|0
1751540400000|2025-07-03 11:00:00|5863.85|5863.85|5863.07|5863.07|5864.07|5864.07|5863.07|5863.07|0
1751540700000|2025-07-03 11:05:00|5862.93|5862.93|5860.02|5860.02|5863.1|5863.1|5859.84|5859.84|0
1751541000000|2025-07-03 11:10:00|5860.67|5860.67|5861.72|5861.72|5861.84|5861.84|5860.02|5860.02|0
1751541300000|2025-07-03 11:15:00|5862.04|5862.04|5864.21|5864.21|5864.35|5864.35|5860.34|5860.34|0
1751541600000|2025-07-03 11:20:00|5864.07|5864.07|5862.64|5862.64|5864.57|5864.57|5862.64|5862.64|0
1751541900000|2025-07-03 11:25:00|5862.2|5862.2|5863.38|5863.38|5863.59|5863.59|5860.11|5860.11|0
1751542200000|2025-07-03 11:30:00|5863.71|5863.71|5859.82|5859.82|5864.61|5864.61|5859.18|5859.18|0
1751542500000|2025-07-03 11:35:00|5859.6|5859.6|5861.55|5861.55|5862.43|5862.43|5859.6|5859.6|0
1751542800000|2025-07-03 11:40:00|5861.94|5861.94|5864.13|5864.13|5864.39|5864.39|5860.8|5860.8|0
1751543100000|2025-07-03 11:45:00|5864.27|5864.27|5860.4|5860.4|5864.7|5864.7|5859.6|5859.6|0
1751543400000|2025-07-03 11:50:00|5861.34|5861.34|5865.62|5865.62|5866.47|5866.47|5861.34|5861.34|0
1751543700000|2025-07-03 11:55:00|5865.61|5865.61|5865.27|5865.27|5867.21|5867.21|5863.97|5863.97|0
1751544000000|2025-07-03 12:00:00|5865.05|5865.05|5869.36|5869.36|5869.8|5869.8|5862.7|5862.7|0
1751544300000|2025-07-03 12:05:00|5869.23|5869.23|5869.94|5869.94|5870.43|5870.43|5868.44|5868.44|0
1751544600000|2025-07-03 12:10:00|5869.62|5869.62|5868.03|5868.03|5870.59|5870.59|5867.55|5867.55|0
1751544900000|2025-07-03 12:15:00|5867.81|5867.81|5863.63|5863.63|5869.38|5869.38|5862.65|5862.65|0
1751545200000|2025-07-03 12:20:00|5863.96|5863.96|5862.84|5862.84|5865.83|5865.83|5858.71|5858.71|0
1751545500000|2025-07-03 12:25:00|5862.89|5862.89|5865.92|5865.92|5865.92|5865.92|5862.63|5862.63|0
1751545800000|2025-07-03 12:30:00|5865.99|5865.99|5893.06|5893.06|5894.83|5894.83|5865.96|5865.96|0
1751546100000|2025-07-03 12:35:00|5894.04|5894.04|5894.17|5894.17|5897.83|5897.83|5892.71|5892.71|0
1751546400000|2025-07-03 12:40:00|5894.31|5894.31|5891.59|5891.59|5894.6|5894.6|5889.36|5889.36|0
1751546700000|2025-07-03 12:45:00|5891.81|5891.81|5885.53|5885.53|5892.66|5892.66|5885.53|5885.53|0
1751547000000|2025-07-03 12:50:00|5884.55|5884.55|5886.76|5886.76|5887.96|5887.96|5883.48|5883.48|0
1751547300000|2025-07-03 12:55:00|5886.87|5886.87|5885.74|5885.74|5888.29|5888.29|5885.74|5885.74|0
1751547600000|2025-07-03 13:00:00|5885.52|5885.52|5887.35|5887.35|5889.91|5889.91|5883.79|5883.79|0
1751547900000|2025-07-03 13:05:00|5886.82|5886.82|5893.47|5893.47|5895.06|5895.06|5886.29|5886.29|0
1751548200000|2025-07-03 13:10:00|5893.33|5893.33|5888.85|5888.85|5894.68|5894.68|5888.85|5888.85|0
1751548500000|2025-07-03 13:15:00|5888.59|5888.59|5882.93|5882.93|5888.59|5888.59|5882.56|5882.56|0
1751548800000|2025-07-03 13:20:00|5883.37|5883.37|5883.43|5883.43|5885.57|5885.57|5878.58|5878.58|0
1751549100000|2025-07-03 13:25:00|5883.49|5883.49|5882.92|5882.92|5886.47|5886.47|5882.92|5882.92|0
1751549400000|2025-07-03 13:30:00|5882.35|5882.35|5878.59|5878.59|5882.35|5882.35|5873.84|5873.84|0
1751549700000|2025-07-03 13:35:00|5878.56|5878.56|5880.68|5880.68|5882.62|5882.62|5877.48|5877.48|0
1751550000000|2025-07-03 13:40:00|5880.91|5880.91|5885.83|5885.83|5886.39|5886.39|5879.68|5879.68|0
1751550300000|2025-07-03 13:45:00|5886.05|5886.05|5891.54|5891.54|5891.73|5891.73|5886.05|5886.05|0
1751550600000|2025-07-03 13:50:00|5891.21|5891.21|5895.37|5895.37|5897.01|5897.01|5889.99|5889.99|0
1751550900000|2025-07-03 13:55:00|5895.09|5895.09|5889.13|5889.13|5895.09|5895.09|5888.99|5888.99|0
1751551200000|2025-07-03 14:00:00|5889.45|5889.45|5893.32|5893.32|5893.32|5893.32|5889.19|5889.19|0
1751551500000|2025-07-03 14:05:00|5893.06|5893.06|5889.3|5889.3|5893.06|5893.06|5887.95|5887.95|0
1751551800000|2025-07-03 14:10:00|5889.17|5889.17|5895.62|5895.62|5895.62|5895.62|5889.17|5889.17|0
1751552100000|2025-07-03 14:15:00|5895.95|5895.95|5892.83|5892.83|5896.24|5896.24|5892.78|5892.78|0
1751552400000|2025-07-03 14:20:00|5892.54|5892.54|5898.21|5898.21|5899.61|5899.61|5892.13|5892.13|0
1751552700000|2025-07-03 14:25:00|5897.99|5897.99|5898.25|5898.25|5898.35|5898.35|5894.92|5894.92|0
1751553000000|2025-07-03 14:30:00|5898.54|5898.54|5905.92|5905.92|5907.18|5907.18|5898.54|5898.54|0
1751553300000|2025-07-03 14:35:00|5905.79|5905.79|5902.96|5902.96|5906.4|5906.4|5902.58|5902.58|0
1751553600000|2025-07-03 14:40:00|5902.83|5902.83|5896.35|5896.35|5903.22|5903.22|5895.99|5895.99|0
1751553900000|2025-07-03 14:45:00|5896.89|5896.89|5896.65|5896.65|5897.99|5897.99|5895.53|5895.53|0
1751554200000|2025-07-03 14:50:00|5896.39|5896.39|5902.47|5902.47|5902.47|5902.47|5894.44|5894.44|0
1751554500000|2025-07-03 14:55:00|5902.76|5902.76|5903.08|5903.08|5904.6|5904.6|5901.9|5901.9|0
1751554800000|2025-07-03 15:00:00|5903.35|5903.35|5898.3|5898.3|5905|5905|5897.87|5897.87|0
1751555100000|2025-07-03 15:05:00|5898.74|5898.74|5898.11|5898.11|5900.31|5900.31|5896.39|5896.39|0
1751555400000|2025-07-03 15:10:00|5898.37|5898.37|5896.91|5896.91|5899.73|5899.73|5895.94|5895.94|0
1751555700000|2025-07-03 15:15:00|5896.58|5896.58|5895.03|5895.03|5896.58|5896.58|5892.75|5892.75|0
1751556000000|2025-07-03 15:20:00|5894.98|5894.98|5890.9|5890.9|5895.07|5895.07|5890.05|5890.05|0
1751556300000|2025-07-03 15:25:00|5891.05|5891.05|5895.13|5895.13|5895.13|5895.13|5890.37|5890.37|0
1751613300000|2025-07-04 07:15:00|5897.6|5897.6|5891.47|5891.47|5898.04|5898.04|5891.47|5891.47|0
1751613600000|2025-07-04 07:20:00|5892.12|5892.12|5889.03|5889.03|5892.12|5892.12|5886.89|5886.89|0
1751613900000|2025-07-04 07:25:00|5889.36|5889.36|5885.47|5885.47|5889.91|5889.91|5885.47|5885.47|0
1751614200000|2025-07-04 07:30:00|5885.41|5885.41|5888.25|5888.25|5888.66|5888.66|5878.2|5878.2|0
1751614500000|2025-07-04 07:35:00|5888.38|5888.38|5888.3|5888.3|5891.1|5891.1|5887.65|5887.65|0
1751614800000|2025-07-04 07:40:00|5888.71|5888.71|5887.84|5887.84|5889.46|5889.46|5887.2|5887.2|0
1751615100000|2025-07-04 07:45:00|5888.27|5888.27|5885.7|5885.7|5888.94|5888.94|5885.7|5885.7|0
1751615400000|2025-07-04 07:50:00|5885.27|5885.27|5886.6|5886.6|5887.22|5887.22|5883.99|5883.99|0
1751615700000|2025-07-04 07:55:00|5886.78|5886.78|5883.98|5883.98|5886.78|5886.78|5883.6|5883.6|0
1751616000000|2025-07-04 08:00:00|5883.76|5883.76|5889.24|5889.24|5889.68|5889.68|5882.95|5882.95|0
1751616300000|2025-07-04 08:05:00|5889.41|5889.41|5892.86|5892.86|5894.52|5894.52|5888.95|5888.95|0
1751616600000|2025-07-04 08:10:00|5893|5893|5887.48|5887.48|5893|5893|5887.48|5887.48|0
1751616900000|2025-07-04 08:15:00|5887.35|5887.35|5880.18|5880.18|5887.35|5887.35|5874.92|5874.92|0
1751617200000|2025-07-04 08:20:00|5880.31|5880.31|5881.46|5881.46|5883.29|5883.29|5880.31|5880.31|0
1751617500000|2025-07-04 08:25:00|5881.6|5881.6|5884.28|5884.28|5885.27|5885.27|5881.6|5881.6|0
1751617800000|2025-07-04 08:30:00|5883.95|5883.95|5878.55|5878.55|5883.95|5883.95|5874.72|5874.72|0
1751618100000|2025-07-04 08:35:00|5878.4|5878.4|5876.77|5876.77|5878.53|5878.53|5874.31|5874.31|0
1751618400000|2025-07-04 08:40:00|5877.1|5877.1|5876.5|5876.5|5877.75|5877.75|5873.41|5873.41|0
1751618700000|2025-07-04 08:45:00|5876.28|5876.28|5877.41|5877.41|5877.41|5877.41|5872.3|5872.3|0
1751619000000|2025-07-04 08:50:00|5877.27|5877.27|5874.6|5874.6|5877.27|5877.27|5871.77|5871.77|0
1751619300000|2025-07-04 08:55:00|5874.95|5874.95|5876.74|5876.74|5879.03|5879.03|5874.95|5874.95|0
1751619600000|2025-07-04 09:00:00|5878.05|5878.05|5882.02|5882.02|5882.02|5882.02|5877.52|5877.52|0
1751619900000|2025-07-04 09:05:00|5884.21|5884.21|5887.53|5887.53|5888.04|5888.04|5884.21|5884.21|0
1751620200000|2025-07-04 09:10:00|5887.75|5887.75|5894.99|5894.99|5894.99|5894.99|5887.52|5887.52|0
1751620500000|2025-07-04 09:15:00|5895.12|5895.12|5894.51|5894.51|5895.28|5895.28|5892.88|5892.88|0
1751620800000|2025-07-04 09:20:00|5893.1|5893.1|5893.81|5893.81|5894.95|5894.95|5893.1|5893.1|0
1751621100000|2025-07-04 09:25:00|5893.7|5893.7|5892.54|5892.54|5894.21|5894.21|5891.95|5891.95|0
1751621400000|2025-07-04 09:30:00|5892.94|5892.94|5896.08|5896.08|5896.32|5896.32|5891.05|5891.05|0
1751621700000|2025-07-04 09:35:00|5896.73|5896.73|5899.53|5899.53|5899.7|5899.7|5895.64|5895.64|0
1751622000000|2025-07-04 09:40:00|5899.35|5899.35|5898.82|5898.82|5900.14|5900.14|5898.03|5898.03|0
1751622300000|2025-07-04 09:45:00|5898.84|5898.84|5897|5897|5900.08|5900.08|5897|5897|0
1751622600000|2025-07-04 09:50:00|5896.73|5896.73|5894.66|5894.66|5896.73|5896.73|5894.51|5894.51|0
1751622900000|2025-07-04 09:55:00|5894.53|5894.53|5893.06|5893.06|5894.53|5894.53|5892.65|5892.65|0
1751623200000|2025-07-04 10:00:00|5893.46|5893.46|5889.16|5889.16|5894.61|5894.61|5888.94|5888.94|0
1751623500000|2025-07-04 10:05:00|5888.9|5888.9|5886.26|5886.26|5888.9|5888.9|5885.8|5885.8|0
1751623800000|2025-07-04 10:10:00|5887.24|5887.24|5885.52|5885.52|5887.24|5887.24|5885.52|5885.52|0
1751624100000|2025-07-04 10:15:00|5885.35|5885.35|5883.08|5883.08|5886.13|5886.13|5882.56|5882.56|0
1751624400000|2025-07-04 10:20:00|5882.95|5882.95|5878.22|5878.22|5883.36|5883.36|5878.22|5878.22|0
1751624700000|2025-07-04 10:25:00|5878.48|5878.48|5880.3|5880.3|5880.3|5880.3|5878.03|5878.03|0
1751625000000|2025-07-04 10:30:00|5879.98|5879.98|5879.21|5879.21|5880.37|5880.37|5877.68|5877.68|0
1751625300000|2025-07-04 10:35:00|5879.35|5879.35|5880.31|5880.31|5880.4|5880.4|5878.14|5878.14|0
1751625600000|2025-07-04 10:40:00|5879.98|5879.98|5869.95|5869.95|5879.98|5879.98|5869.95|5869.95|0
1751625900000|2025-07-04 10:45:00|5870.27|5870.27|5866.78|5866.78|5871.04|5871.04|5866.78|5866.78|0
1751626200000|2025-07-04 10:50:00|5867.22|5867.22|5861.39|5861.39|5867.22|5867.22|5861.39|5861.39|0
1751626500000|2025-07-04 10:55:00|5860.94|5860.94|5861.97|5861.97|5862.23|5862.23|5859.12|5859.12|0
1751626800000|2025-07-04 11:00:00|5861.87|5861.87|5868.69|5868.69|5870.26|5870.26|5861.87|5861.87|0
1751627100000|2025-07-04 11:05:00|5868.47|5868.47|5867.61|5867.61|5869.02|5869.02|5866.33|5866.33|0
1751627400000|2025-07-04 11:10:00|5867.94|5867.94|5869.28|5869.28|5869.6|5869.6|5867.52|5867.52|0
1751627700000|2025-07-04 11:15:00|5869.93|5869.93|5874.08|5874.08|5874.87|5874.87|5869.93|5869.93|0
1751628000000|2025-07-04 11:20:00|5874.05|5874.05|5876.45|5876.45|5876.45|5876.45|5873.79|5873.79|0
1751628300000|2025-07-04 11:25:00|5876.31|5876.31|5876.04|5876.04|5876.71|5876.71|5875.59|5875.59|0
1751628600000|2025-07-04 11:30:00|5876.18|5876.18|5880.12|5880.12|5880.12|5880.12|5875.88|5875.88|0
1751628900000|2025-07-04 11:35:00|5880.34|5880.34|5874.63|5874.63|5881.76|5881.76|5874.54|5874.54|0
1751629200000|2025-07-04 11:40:00|5874.05|5874.05|5873.6|5873.6|5874.76|5874.76|5873.19|5873.19|0
1751629500000|2025-07-04 11:45:00|5873.92|5873.92|5871.14|5871.14|5874.2|5874.2|5871.14|5871.14|0
1751629800000|2025-07-04 11:50:00|5871.04|5871.04|5870.92|5870.92|5871.43|5871.43|5868.34|5868.34|0
1751630100000|2025-07-04 11:55:00|5871.58|5871.58|5872.91|5872.91|5873.05|5873.05|5870.79|5870.79|0
1751630400000|2025-07-04 12:00:00|5872.94|5872.94|5877.13|5877.13|5878.05|5878.05|5872.86|5872.86|0
1751630700000|2025-07-04 12:05:00|5876.18|5876.18|5874.72|5874.72|5876.18|5876.18|5873.7|5873.7|0
1751631000000|2025-07-04 12:10:00|5874.9|5874.9|5873.72|5873.72|5875.22|5875.22|5872.94|5872.94|0
1751631300000|2025-07-04 12:15:00|5873.57|5873.57|5871.83|5871.83|5873.57|5873.57|5868.79|5868.79|0
1751631600000|2025-07-04 12:20:00|5872.26|5872.26|5872.15|5872.15|5873.79|5873.79|5870.13|5870.13|0
1751631900000|2025-07-04 12:25:00|5872.44|5872.44|5873.38|5873.38|5873.38|5873.38|5870.73|5870.73|0
1751632200000|2025-07-04 12:30:00|5873.61|5873.61|5867.68|5867.68|5873.61|5873.61|5867.66|5867.66|0
1751632500000|2025-07-04 12:35:00|5867.81|5867.81|5867.46|5867.46|5868.28|5868.28|5866.42|5866.42|0
1751632800000|2025-07-04 12:40:00|5867.23|5867.23|5868.79|5868.79|5868.79|5868.79|5866.59|5866.59|0
1751633100000|2025-07-04 12:45:00|5868.66|5868.66|5863.95|5863.95|5868.66|5868.66|5862.24|5862.24|0
1751633400000|2025-07-04 12:50:00|5863.72|5863.72|5863.97|5863.97|5865.2|5865.2|5863.6|5863.6|0
1751633700000|2025-07-04 12:55:00|5863.74|5863.74|5864.07|5864.07|5866.45|5866.45|5863.11|5863.11|0
1751634000000|2025-07-04 13:00:00|5863.92|5863.92|5866.89|5866.89|5866.89|5866.89|5863.43|5863.43|0
1751634300000|2025-07-04 13:05:00|5867.15|5867.15|5868.49|5868.49|5868.87|5868.87|5865.85|5865.85|0
1751634600000|2025-07-04 13:10:00|5867.84|5867.84|5868.25|5868.25|5869.37|5869.37|5866.71|5866.71|0
1751634900000|2025-07-04 13:15:00|5868.12|5868.12|5867.22|5867.22|5868.12|5868.12|5866.04|5866.04|0
1751635200000|2025-07-04 13:20:00|5867.55|5867.55|5863.43|5863.43|5867.55|5867.55|5862.3|5862.3|0
1751635500000|2025-07-04 13:25:00|5864.08|5864.08|5864.86|5864.86|5864.89|5864.89|5861.64|5861.64|0
1751635800000|2025-07-04 13:30:00|5864.73|5864.73|5869.03|5869.03|5869.47|5869.47|5863.6|5863.6|0
1751636100000|2025-07-04 13:35:00|5869.06|5869.06|5870|5870|5873.38|5873.38|5868.73|5868.73|0
1751636400000|2025-07-04 13:40:00|5869.67|5869.67|5870.3|5870.3|5871.96|5871.96|5868.82|5868.82|0
1751636700000|2025-07-04 13:45:00|5870.25|5870.25|5874.37|5874.37|5874.42|5874.42|5869.85|5869.85|0
1751637000000|2025-07-04 13:50:00|5874.24|5874.24|5869.94|5869.94|5874.43|5874.43|5869.94|5869.94|0
1751637300000|2025-07-04 13:55:00|5869.72|5869.72|5873.58|5873.58|5874.19|5874.19|5869.32|5869.32|0
1751637600000|2025-07-04 14:00:00|5873.91|5873.91|5875|5875|5875.39|5875.39|5873.91|5873.91|0
1751637900000|2025-07-04 14:05:00|5874.5|5874.5|5872.27|5872.27|5874.5|5874.5|5869.61|5869.61|0
1751638200000|2025-07-04 14:10:00|5871.98|5871.98|5875.07|5875.07|5875.23|5875.23|5869.16|5869.16|0
1751638500000|2025-07-04 14:15:00|5874.93|5874.93|5877.81|5877.81|5877.97|5877.97|5873.57|5873.57|0
1751638800000|2025-07-04 14:20:00|5877.48|5877.48|5880.9|5880.9|5881.49|5881.49|5877.48|5877.48|0
1751639100000|2025-07-04 14:25:00|5880.73|5880.73|5881.21|5881.21|5884.66|5884.66|5880.58|5880.58|0
1751639400000|2025-07-04 14:30:00|5881.5|5881.5|5881.41|5881.41|5883.65|5883.65|5880.13|5880.13|0
1751639700000|2025-07-04 14:35:00|5881.27|5881.27|5874.41|5874.41|5881.27|5881.27|5874.41|5874.41|0
1751640000000|2025-07-04 14:40:00|5874.19|5874.19|5874.82|5874.82|5875.47|5875.47|5872.55|5872.55|0
1751640300000|2025-07-04 14:45:00|5874.53|5874.53|5873.11|5873.11|5874.76|5874.76|5872.36|5872.36|0
1751640600000|2025-07-04 14:50:00|5872.96|5872.96|5875.66|5875.66|5876.45|5876.45|5872.96|5872.96|0
1751640900000|2025-07-04 14:55:00|5875.44|5875.44|5874.98|5874.98|5875.6|5875.6|5873.47|5873.47|0
1751641200000|2025-07-04 15:00:00|5874.76|5874.76|5877.16|5877.16|5878.16|5878.16|5874.43|5874.43|0
1751641500000|2025-07-04 15:05:00|5877.15|5877.15|5877.05|5877.05|5877.18|5877.18|5874.61|5874.61|0
1751641800000|2025-07-04 15:10:00|5877.1|5877.1|5876.3|5876.3|5878.51|5878.51|5876.3|5876.3|0
1751642100000|2025-07-04 15:15:00|5876.17|5876.17|5876.07|5876.07|5877.14|5877.14|5875.6|5875.6|0
1751642400000|2025-07-04 15:20:00|5876.2|5876.2|5874.05|5874.05|5876.7|5876.7|5874.05|5874.05|0
1751642700000|2025-07-04 15:25:00|5873.72|5873.72|5875.15|5875.15|5876.09|5876.09|5873.59|5873.59|0
1751872500000|2025-07-07 07:15:00|5913.02|5913.02|5906.29|5906.29|5913.67|5913.67|5906.29|5906.29|0
1751872800000|2025-07-07 07:20:00|5906.61|5906.61|5911.45|5911.45|5911.77|5911.77|5904.29|5904.29|0
1751873100000|2025-07-07 07:25:00|5911.77|5911.77|5911.13|5911.13|5912.55|5912.55|5906.45|5906.45|0
1751873400000|2025-07-07 07:30:00|5911.78|5911.78|5904.1|5904.1|5911.83|5911.83|5901.41|5901.41|0
1751873700000|2025-07-07 07:35:00|5903.78|5903.78|5908.74|5908.74|5908.74|5908.74|5903.56|5903.56|0
1751874000000|2025-07-07 07:40:00|5908.41|5908.41|5914.44|5914.44|5914.47|5914.47|5907.84|5907.84|0
1751874300000|2025-07-07 07:45:00|5914.67|5914.67|5914.65|5914.65|5916.65|5916.65|5913.41|5913.41|0
1751874600000|2025-07-07 07:50:00|5914.7|5914.7|5919.66|5919.66|5920.88|5920.88|5914.42|5914.42|0
1751874900000|2025-07-07 07:55:00|5919.98|5919.98|5917.26|5917.26|5919.98|5919.98|5915.19|5915.19|0
1751875200000|2025-07-07 08:00:00|5917.32|5917.32|5919.47|5919.47|5920|5920|5916.15|5916.15|0
1751875500000|2025-07-07 08:05:00|5920.12|5920.12|5913.94|5913.94|5920.68|5920.68|5912.8|5912.8|0
1751875800000|2025-07-07 08:10:00|5913.63|5913.63|5916.46|5916.46|5916.46|5916.46|5910.35|5910.35|0
1751876100000|2025-07-07 08:15:00|5916.78|5916.78|5914.56|5914.56|5917.92|5917.92|5914.32|5914.32|0
1751876400000|2025-07-07 08:20:00|5914.34|5914.34|5914.61|5914.61|5914.74|5914.74|5912.2|5912.2|0
1751876700000|2025-07-07 08:25:00|5914.29|5914.29|5914.22|5914.22|5914.29|5914.29|5912.45|5912.45|0
1751877000000|2025-07-07 08:30:00|5914.8|5914.8|5913.25|5913.25|5914.8|5914.8|5910.64|5910.64|0
1751877300000|2025-07-07 08:35:00|5913.8|5913.8|5916.81|5916.81|5917.27|5917.27|5910.62|5910.62|0
1751877600000|2025-07-07 08:40:00|5916.64|5916.64|5914|5914|5916.97|5916.97|5913.42|5913.42|0
1751877900000|2025-07-07 08:45:00|5914.27|5914.27|5915.79|5915.79|5916.92|5916.92|5913.6|5913.6|0
1751878200000|2025-07-07 08:50:00|5915.56|5915.56|5919.84|5919.84|5920.27|5920.27|5915.56|5915.56|0
1751878500000|2025-07-07 08:55:00|5919.69|5919.69|5917.7|5917.7|5919.72|5919.72|5917.69|5917.69|0
1751878800000|2025-07-07 09:00:00|5917.53|5917.53|5917.81|5917.81|5918.73|5918.73|5917.07|5917.07|0
1751879100000|2025-07-07 09:05:00|5918.14|5918.14|5919.28|5919.28|5922.16|5922.16|5918.14|5918.14|0
1751879400000|2025-07-07 09:10:00|5919.15|5919.15|5921.62|5921.62|5923.63|5923.63|5919.15|5919.15|0
1751879700000|2025-07-07 09:15:00|5921.48|5921.48|5923.78|5923.78|5924.89|5924.89|5920.75|5920.75|0
1751880000000|2025-07-07 09:20:00|5924.1|5924.1|5924.86|5924.86|5924.86|5924.86|5923.33|5923.33|0
1751880300000|2025-07-07 09:25:00|5924.73|5924.73|5928|5928|5928|5928|5924.73|5924.73|0
1751880600000|2025-07-07 09:30:00|5928.33|5928.33|5925.95|5925.95|5928.62|5928.62|5924.66|5924.66|0
1751880900000|2025-07-07 09:35:00|5926.28|5926.28|5932.08|5932.08|5932.1|5932.1|5925.57|5925.57|0
1751881200000|2025-07-07 09:40:00|5932.02|5932.02|5933.97|5933.97|5934.36|5934.36|5931.71|5931.71|0
1751881500000|2025-07-07 09:45:00|5934.11|5934.11|5937.63|5937.63|5937.63|5937.63|5934.11|5934.11|0
1751881800000|2025-07-07 09:50:00|5937.81|5937.81|5937.88|5937.88|5938.78|5938.78|5937.31|5937.31|0
1751882100000|2025-07-07 09:55:00|5937.66|5937.66|5934.6|5934.6|5937.99|5937.99|5934.6|5934.6|0
1751882400000|2025-07-07 10:00:00|5934.93|5934.93|5938.62|5938.62|5938.94|5938.94|5934.69|5934.69|0
1751882700000|2025-07-07 10:05:00|5938.49|5938.49|5936.75|5936.75|5938.49|5938.49|5934.92|5934.92|0
1751883000000|2025-07-07 10:10:00|5936.88|5936.88|5937.57|5937.57|5937.89|5937.89|5933.13|5933.13|0
1751883300000|2025-07-07 10:15:00|5937.24|5937.24|5933.26|5933.26|5937.89|5937.89|5932.93|5932.93|0
1751883600000|2025-07-07 10:20:00|5933.13|5933.13|5933.32|5933.32|5933.45|5933.45|5931.89|5931.89|0
1751883900000|2025-07-07 10:25:00|5933.19|5933.19|5932.7|5932.7|5933.84|5933.84|5932.18|5932.18|0
1751884200000|2025-07-07 10:30:00|5932.48|5932.48|5931.63|5931.63|5933.54|5933.54|5931.53|5931.53|0
1751884500000|2025-07-07 10:35:00|5931.41|5931.41|5931.73|5931.73|5932.34|5932.34|5930.79|5930.79|0
1751884800000|2025-07-07 10:40:00|5931.87|5931.87|5929.24|5929.24|5931.93|5931.93|5928.86|5928.86|0
1751885100000|2025-07-07 10:45:00|5929.37|5929.37|5928.91|5928.91|5930.13|5930.13|5928.77|5928.77|0
1751885400000|2025-07-07 10:50:00|5929.17|5929.17|5932.84|5932.84|5932.84|5932.84|5928.97|5928.97|0
1751885700000|2025-07-07 10:55:00|5933.23|5933.23|5930.18|5930.18|5933.24|5933.24|5929.87|5929.87|0
1751886000000|2025-07-07 11:00:00|5930.84|5930.84|5935.8|5935.8|5935.81|5935.81|5930.72|5930.72|0
1751886300000|2025-07-07 11:05:00|5935.9|5935.9|5934.36|5934.36|5935.9|5935.9|5934.32|5934.32|0
1751886600000|2025-07-07 11:10:00|5934.69|5934.69|5935.9|5935.9|5936.08|5936.08|5934.05|5934.05|0
1751886900000|2025-07-07 11:15:00|5935.84|5935.84|5934.14|5934.14|5935.84|5935.84|5933.57|5933.57|0
1751887200000|2025-07-07 11:20:00|5934|5934|5936.04|5936.04|5936.04|5936.04|5933.16|5933.16|0
1751887500000|2025-07-07 11:25:00|5935.98|5935.98|5937.24|5937.24|5937.24|5937.24|5934.49|5934.49|0
1751887800000|2025-07-07 11:30:00|5937.1|5937.1|5936.75|5936.75|5937.89|5937.89|5933.68|5933.68|0
1751888100000|2025-07-07 11:35:00|5936.57|5936.57|5931.06|5931.06|5936.57|5936.57|5930.52|5930.52|0
1751888400000|2025-07-07 11:40:00|5931.38|5931.38|5930.24|5930.24|5932.28|5932.28|5929.98|5929.98|0
1751888700000|2025-07-07 11:45:00|5930.07|5930.07|5931.41|5931.41|5931.52|5931.52|5928.8|5928.8|0
1751889000000|2025-07-07 11:50:00|5931.74|5931.74|5932.11|5932.11|5932.77|5932.77|5931.62|5931.62|0
1751889300000|2025-07-07 11:55:00|5931.46|5931.46|5937.53|5937.53|5937.53|5937.53|5931.46|5931.46|0
1751889600000|2025-07-07 12:00:00|5937.67|5937.67|5938.6|5938.6|5940.26|5940.26|5937.53|5937.53|0
1751889900000|2025-07-07 12:05:00|5938.31|5938.31|5937.48|5937.48|5939.58|5939.58|5936.93|5936.93|0
1751890200000|2025-07-07 12:10:00|5937.8|5937.8|5942.93|5942.93|5942.93|5942.93|5937.32|5937.32|0
1751890500000|2025-07-07 12:15:00|5942.8|5942.8|5940.81|5940.81|5943.11|5943.11|5939.81|5939.81|0
1751890800000|2025-07-07 12:20:00|5940.52|5940.52|5940.24|5940.24|5940.52|5940.52|5938.16|5938.16|0
1751891100000|2025-07-07 12:25:00|5940.38|5940.38|5938.48|5938.48|5940.61|5940.61|5938.48|5938.48|0
1751891400000|2025-07-07 12:30:00|5938.34|5938.34|5934.78|5934.78|5938.34|5938.34|5934.28|5934.28|0
1751891700000|2025-07-07 12:35:00|5934.83|5934.83|5932.32|5932.32|5934.83|5934.83|5932.16|5932.16|0
1751892000000|2025-07-07 12:40:00|5932.45|5932.45|5933.41|5933.41|5934.25|5934.25|5932.01|5932.01|0
1751892300000|2025-07-07 12:45:00|5933.28|5933.28|5931.15|5931.15|5933.28|5933.28|5929.54|5929.54|0
1751892600000|2025-07-07 12:50:00|5931.3|5931.3|5931.64|5931.64|5932.21|5932.21|5930.84|5930.84|0
1751892900000|2025-07-07 12:55:00|5931.91|5931.91|5928.74|5928.74|5931.91|5931.91|5928.6|5928.6|0
1751893200000|2025-07-07 13:00:00|5928.61|5928.61|5929.92|5929.92|5929.92|5929.92|5927.37|5927.37|0
1751893500000|2025-07-07 13:05:00|5929.77|5929.77|5926.8|5926.8|5931.12|5931.12|5926.67|5926.67|0
1751893800000|2025-07-07 13:10:00|5926.3|5926.3|5925.23|5925.23|5926.95|5926.95|5924.49|5924.49|0
1751894100000|2025-07-07 13:15:00|5925.41|5925.41|5931.67|5931.67|5931.98|5931.98|5925.06|5925.06|0
1751894400000|2025-07-07 13:20:00|5931.01|5931.01|5930.76|5930.76|5931.08|5931.08|5927.8|5927.8|0
1751894700000|2025-07-07 13:25:00|5931.08|5931.08|5930.05|5930.05|5934.6|5934.6|5930.05|5930.05|0
1751895000000|2025-07-07 13:30:00|5929.73|5929.73|5937.61|5937.61|5938.64|5938.64|5925.95|5925.95|0
1751895300000|2025-07-07 13:35:00|5937.21|5937.21|5934.29|5934.29|5940.09|5940.09|5933.9|5933.9|0
1751895600000|2025-07-07 13:40:00|5934.56|5934.56|5934.97|5934.97|5936.17|5936.17|5930.74|5930.74|0
1751895900000|2025-07-07 13:45:00|5934.83|5934.83|5947.45|5947.45|5947.86|5947.86|5934.55|5934.55|0
1751896200000|2025-07-07 13:50:00|5948.11|5948.11|5946.37|5946.37|5948.11|5948.11|5943.88|5943.88|0
1751896500000|2025-07-07 13:55:00|5946.22|5946.22|5945.09|5945.09|5947.32|5947.32|5942.67|5942.67|0
1751896800000|2025-07-07 14:00:00|5945.15|5945.15|5929.2|5929.2|5946.92|5946.92|5928.76|5928.76|0
1751897100000|2025-07-07 14:05:00|5928.98|5928.98|5925.27|5925.27|5929.99|5929.99|5923.85|5923.85|0
1751897400000|2025-07-07 14:10:00|5925.42|5925.42|5926.39|5926.39|5927.16|5927.16|5924.56|5924.56|0
1751897700000|2025-07-07 14:15:00|5926.72|5926.72|5921.78|5921.78|5926.72|5926.72|5920.7|5920.7|0
1751898000000|2025-07-07 14:20:00|5922.57|5922.57|5919.81|5919.81|5922.57|5922.57|5918.38|5918.38|0
1751898300000|2025-07-07 14:25:00|5919.59|5919.59|5921.55|5921.55|5921.55|5921.55|5917.75|5917.75|0
1751898600000|2025-07-07 14:30:00|5921.23|5921.23|5916.54|5916.54|5923.4|5923.4|5915.07|5915.07|0
1751898900000|2025-07-07 14:35:00|5916.87|5916.87|5918.17|5918.17|5918.62|5918.62|5915.56|5915.56|0
1751899200000|2025-07-07 14:40:00|5918.03|5918.03|5923.82|5923.82|5923.82|5923.82|5917.02|5917.02|0
1751899500000|2025-07-07 14:45:00|5924.14|5924.14|5925.05|5925.05|5928.46|5928.46|5923.55|5923.55|0
1751899800000|2025-07-07 14:50:00|5924.83|5924.83|5922.89|5922.89|5925.68|5925.68|5922.01|5922.01|0
1751900100000|2025-07-07 14:55:00|5923.17|5923.17|5918.93|5918.93|5923.98|5923.98|5917.29|5917.29|0
1751900400000|2025-07-07 15:00:00|5918.61|5918.61|5919|5919|5919.99|5919.99|5915.78|5915.78|0
1751900700000|2025-07-07 15:05:00|5919.15|5919.15|5920.2|5920.2|5921.13|5921.13|5916.67|5916.67|0
1751901000000|2025-07-07 15:10:00|5920.06|5920.06|5923.48|5923.48|5923.89|5923.89|5919.6|5919.6|0
1751901300000|2025-07-07 15:15:00|5923.62|5923.62|5924.05|5924.05|5925.07|5925.07|5923.25|5923.25|0
1751901600000|2025-07-07 15:20:00|5924.11|5924.11|5922.91|5922.91|5925.01|5925.01|5921.8|5921.8|0
1751901900000|2025-07-07 15:25:00|5923.06|5923.06|5924.56|5924.56|5926.29|5926.29|5921.1|5921.1|0
1751958900000|2025-07-08 07:15:00|5958.71|5958.71|5960.56|5960.56|5963.51|5963.51|5958.17|5958.17|0
1751959200000|2025-07-08 07:20:00|5960.29|5960.29|5962.69|5962.69|5963.12|5963.12|5960.14|5960.14|0
1751959500000|2025-07-08 07:25:00|5962.95|5962.95|5956.86|5956.86|5963.33|5963.33|5956.86|5956.86|0
1751959800000|2025-07-08 07:30:00|5957|5957|5954.58|5954.58|5957.75|5957.75|5954.25|5954.25|0
1751960100000|2025-07-08 07:35:00|5954.43|5954.43|5950.59|5950.59|5954.43|5954.43|5950.44|5950.44|0
1751960400000|2025-07-08 07:40:00|5950.06|5950.06|5955.77|5955.77|5956.75|5956.75|5949.5|5949.5|0
1751960700000|2025-07-08 07:45:00|5955.95|5955.95|5961.03|5961.03|5961.36|5961.36|5955.95|5955.95|0
1751961000000|2025-07-08 07:50:00|5961.36|5961.36|5962.5|5962.5|5962.61|5962.61|5958.64|5958.64|0
1751961300000|2025-07-08 07:55:00|5963.48|5963.48|5970.59|5970.59|5970.6|5970.6|5963.48|5963.48|0
1751961600000|2025-07-08 08:00:00|5970.88|5970.88|5974.18|5974.18|5975.82|5975.82|5969.95|5969.95|0
1751961900000|2025-07-08 08:05:00|5974.05|5974.05|5971.55|5971.55|5977.85|5977.85|5970.27|5970.27|0
1751962200000|2025-07-08 08:10:00|5972.21|5972.21|5973.39|5973.39|5976.96|5976.96|5971.02|5971.02|0
1751962500000|2025-07-08 08:15:00|5973.71|5973.71|5973.66|5973.66|5979.67|5979.67|5973.66|5973.66|0
1751962800000|2025-07-08 08:20:00|5973.61|5973.61|5967.22|5967.22|5973.78|5973.78|5967.22|5967.22|0
1751963100000|2025-07-08 08:25:00|5967.09|5967.09|5960.01|5960.01|5967.09|5967.09|5960.01|5960.01|0
1751963400000|2025-07-08 08:30:00|5959.69|5959.69|5954.82|5954.82|5959.69|5959.69|5954.82|5954.82|0
1751963700000|2025-07-08 08:35:00|5954.77|5954.77|5952.87|5952.87|5955.17|5955.17|5951.8|5951.8|0
1751964000000|2025-07-08 08:40:00|5953.19|5953.19|5953.13|5953.13|5953.8|5953.8|5951.26|5951.26|0
1751964300000|2025-07-08 08:45:00|5953.46|5953.46|5959.23|5959.23|5959.85|5959.85|5952.56|5952.56|0
1751964600000|2025-07-08 08:50:00|5958.95|5958.95|5966.42|5966.42|5966.42|5966.42|5957.79|5957.79|0
1751964900000|2025-07-08 08:55:00|5966.75|5966.75|5966.97|5966.97|5970.2|5970.2|5966.73|5966.73|0
1751965200000|2025-07-08 09:00:00|5966.8|5966.8|5963.25|5963.25|5966.8|5966.8|5962.64|5962.64|0
1751965500000|2025-07-08 09:05:00|5963.47|5963.47|5966.77|5966.77|5967.09|5967.09|5963.25|5963.25|0
1751965800000|2025-07-08 09:10:00|5966.16|5966.16|5968.62|5968.62|5970.02|5970.02|5964.81|5964.81|0
1751966100000|2025-07-08 09:15:00|5968.49|5968.49|5970.17|5970.17|5970.8|5970.8|5967.72|5967.72|0
1751966400000|2025-07-08 09:20:00|5969.88|5969.88|5965.96|5965.96|5969.88|5969.88|5965.96|5965.96|0
1751966700000|2025-07-08 09:25:00|5965.64|5965.64|5969.6|5969.6|5969.6|5969.6|5965.64|5965.64|0
1751967000000|2025-07-08 09:30:00|5970.27|5970.27|5970.39|5970.39|5972.75|5972.75|5969.56|5969.56|0
1751967300000|2025-07-08 09:35:00|5970.61|5970.61|5969.52|5969.52|5971.55|5971.55|5968.23|5968.23|0
1751967600000|2025-07-08 09:40:00|5969.85|5969.85|5974.54|5974.54|5974.54|5974.54|5967.3|5967.3|0
1751967900000|2025-07-08 09:45:00|5974.26|5974.26|5969.58|5969.58|5974.26|5974.26|5969.58|5969.58|0
1751968200000|2025-07-08 09:50:00|5969.29|5969.29|5964.86|5964.86|5969.42|5969.42|5964.86|5964.86|0
1751968500000|2025-07-08 09:55:00|5965.15|5965.15|5966.93|5966.93|5967.19|5967.19|5963.78|5963.78|0
1751968800000|2025-07-08 10:00:00|5967.07|5967.07|5968.74|5968.74|5970.14|5970.14|5967.01|5967.01|0
1751969100000|2025-07-08 10:05:00|5968.88|5968.88|5970.57|5970.57|5970.7|5970.7|5968.88|5968.88|0
1751969400000|2025-07-08 10:10:00|5970.71|5970.71|5975.72|5975.72|5975.72|5975.72|5970.71|5970.71|0
1751969700000|2025-07-08 10:15:00|5975.77|5975.77|5977.23|5977.23|5977.23|5977.23|5973.76|5973.76|0
1751970000000|2025-07-08 10:20:00|5977.4|5977.4|5978.5|5978.5|5978.5|5978.5|5975.7|5975.7|0
1751970300000|2025-07-08 10:25:00|5978.45|5978.45|5980.97|5980.97|5981.61|5981.61|5976.98|5976.98|0
1751970600000|2025-07-08 10:30:00|5980.84|5980.84|5983.27|5983.27|5983.27|5983.27|5979.64|5979.64|0
1751970900000|2025-07-08 10:35:00|5983.13|5983.13|5984.6|5984.6|5986.17|5986.17|5983.13|5983.13|0
1751971200000|2025-07-08 10:40:00|5984.28|5984.28|5988.98|5988.98|5989.21|5989.21|5983.19|5983.19|0
1751971500000|2025-07-08 10:45:00|5989.16|5989.16|5987.37|5987.37|5990.4|5990.4|5987.32|5987.32|0
1751971800000|2025-07-08 10:50:00|5987.69|5987.69|5984.51|5984.51|5987.69|5987.69|5984.21|5984.21|0
1751972100000|2025-07-08 10:55:00|5983.86|5983.86|5982.66|5982.66|5985.34|5985.34|5982.66|5982.66|0
1751972400000|2025-07-08 11:00:00|5982.57|5982.57|5984.35|5984.35|5984.7|5984.7|5982.47|5982.47|0
1751972700000|2025-07-08 11:05:00|5984.55|5984.55|5982.3|5982.3|5985.03|5985.03|5981.92|5981.92|0
1751973000000|2025-07-08 11:10:00|5982.16|5982.16|5980.71|5980.71|5982.94|5982.94|5979.87|5979.87|0
1751973300000|2025-07-08 11:15:00|5980.39|5980.39|5979.75|5979.75|5982.7|5982.7|5979.36|5979.36|0
1751973600000|2025-07-08 11:20:00|5980.07|5980.07|5978.55|5978.55|5982.17|5982.17|5978.55|5978.55|0
1751973900000|2025-07-08 11:25:00|5978.37|5978.37|5977.08|5977.08|5979.28|5979.28|5976.75|5976.75|0
1751974200000|2025-07-08 11:30:00|5977.02|5977.02|5977.59|5977.59|5977.9|5977.9|5976.21|5976.21|0
1751974500000|2025-07-08 11:35:00|5977.73|5977.73|5972.8|5972.8|5977.74|5977.74|5972.8|5972.8|0
1751974800000|2025-07-08 11:40:00|5973.12|5973.12|5969.93|5969.93|5973.4|5973.4|5969.76|5969.76|0
1751975100000|2025-07-08 11:45:00|5970.26|5970.26|5968.03|5968.03|5970.26|5970.26|5968|5968|0
1751975400000|2025-07-08 11:50:00|5968.04|5968.04|5966.14|5966.14|5968.84|5968.84|5965.48|5965.48|0
1751975700000|2025-07-08 11:55:00|5965.85|5965.85|5967.89|5967.89|5967.89|5967.89|5965.19|5965.19|0
1751976000000|2025-07-08 12:00:00|5967.56|5967.56|5964.2|5964.2|5967.56|5967.56|5963.16|5963.16|0
1751976300000|2025-07-08 12:05:00|5963.55|5963.55|5966.37|5966.37|5966.37|5966.37|5963.37|5963.37|0
1751976600000|2025-07-08 12:10:00|5966.69|5966.69|5967.89|5967.89|5967.89|5967.89|5966.15|5966.15|0
1751976900000|2025-07-08 12:15:00|5967.94|5967.94|5965.07|5965.07|5968.63|5968.63|5962.94|5962.94|0
1751977200000|2025-07-08 12:20:00|5964.93|5964.93|5964.21|5964.21|5964.93|5964.93|5961.5|5961.5|0
1751977500000|2025-07-08 12:25:00|5964.19|5964.19|5965.27|5965.27|5965.27|5965.27|5961.63|5961.63|0
1751977800000|2025-07-08 12:30:00|5966.24|5966.24|5969.79|5969.79|5971.03|5971.03|5964.37|5964.37|0
1751978100000|2025-07-08 12:35:00|5968.81|5968.81|5964.85|5964.85|5968.81|5968.81|5964.7|5964.7|0
1751978400000|2025-07-08 12:40:00|5964.71|5964.71|5963.81|5963.81|5964.99|5964.99|5963.81|5963.81|0
1751978700000|2025-07-08 12:45:00|5964.1|5964.1|5965.69|5965.69|5966.58|5966.58|5963.06|5963.06|0
1751979000000|2025-07-08 12:50:00|5965.04|5965.04|5967.97|5967.97|5967.97|5967.97|5965.04|5965.04|0
1751979300000|2025-07-08 12:55:00|5967.65|5967.65|5962.59|5962.59|5968.57|5968.57|5962.59|5962.59|0
1751979600000|2025-07-08 13:00:00|5962.62|5962.62|5961.47|5961.47|5964.81|5964.81|5961.47|5961.47|0
1751979900000|2025-07-08 13:05:00|5961.14|5961.14|5966.88|5966.88|5968.21|5968.21|5961.11|5961.11|0
1751980200000|2025-07-08 13:10:00|5966.75|5966.75|5968.11|5968.11|5968.77|5968.77|5963.41|5963.41|0
1751980500000|2025-07-08 13:15:00|5967.94|5967.94|5969.98|5969.98|5970.48|5970.48|5965.88|5965.88|0
1751980800000|2025-07-08 13:20:00|5970.25|5970.25|5972.66|5972.66|5973.02|5973.02|5969.67|5969.67|0
1751981100000|2025-07-08 13:25:00|5973.31|5973.31|5972.43|5972.43|5976.26|5976.26|5972.43|5972.43|0
1751981400000|2025-07-08 13:30:00|5972.76|5972.76|5962.19|5962.19|5978.13|5978.13|5961.1|5961.1|0
1751981700000|2025-07-08 13:35:00|5962.33|5962.33|5963.38|5963.38|5967.63|5967.63|5962.13|5962.13|0
1751982000000|2025-07-08 13:40:00|5963.51|5963.51|5967.78|5967.78|5967.78|5967.78|5962.28|5962.28|0
1751982300000|2025-07-08 13:45:00|5967.46|5967.46|5974.68|5974.68|5975.09|5975.09|5967.46|5967.46|0
1751982600000|2025-07-08 13:50:00|5975|5975|5969.85|5969.85|5975.75|5975.75|5969.85|5969.85|0
1751982900000|2025-07-08 13:55:00|5969.81|5969.81|5967.99|5967.99|5970.13|5970.13|5967.34|5967.34|0
1751983200000|2025-07-08 14:00:00|5968.09|5968.09|5969.67|5969.67|5970.06|5970.06|5965.1|5965.1|0
1751983500000|2025-07-08 14:05:00|5970.51|5970.51|5967.6|5967.6|5971.87|5971.87|5965.61|5965.61|0
1751983800000|2025-07-08 14:10:00|5967.57|5967.57|5969.2|5969.2|5972.27|5972.27|5967.48|5967.48|0
1751984100000|2025-07-08 14:15:00|5968.88|5968.88|5968.75|5968.75|5970.67|5970.67|5967.12|5967.12|0
1751984400000|2025-07-08 14:20:00|5969.01|5969.01|5962.99|5962.99|5970.02|5970.02|5962.9|5962.9|0
1751984700000|2025-07-08 14:25:00|5962.66|5962.66|5960.98|5960.98|5963.37|5963.37|5959.34|5959.34|0
1751985000000|2025-07-08 14:30:00|5960.84|5960.84|5957.21|5957.21|5961.13|5961.13|5954.45|5954.45|0
1751985300000|2025-07-08 14:35:00|5957.35|5957.35|5960.78|5960.78|5961|5961|5956.89|5956.89|0
1751985600000|2025-07-08 14:40:00|5960.65|5960.65|5959.21|5959.21|5961.44|5961.44|5958.34|5958.34|0
1751985900000|2025-07-08 14:45:00|5959.34|5959.34|5956.87|5956.87|5959.34|5959.34|5949.57|5949.57|0
1751986200000|2025-07-08 14:50:00|5956.48|5956.48|5947.7|5947.7|5956.48|5956.48|5945.12|5945.12|0
1751986500000|2025-07-08 14:55:00|5947.57|5947.57|5951.31|5951.31|5951.83|5951.83|5945.63|5945.63|0
1751986800000|2025-07-08 15:00:00|5951.09|5951.09|5950.34|5950.34|5951.42|5951.42|5947.57|5947.57|0
1751987100000|2025-07-08 15:05:00|5950.56|5950.56|5957.45|5957.45|5957.98|5957.98|5950.56|5950.56|0
1751987400000|2025-07-08 15:10:00|5957.16|5957.16|5961.46|5961.46|5964.6|5964.6|5956.8|5956.8|0
1751987700000|2025-07-08 15:15:00|5961.63|5961.63|5962.16|5962.16|5965.12|5965.12|5961.38|5961.38|0
1751988000000|2025-07-08 15:20:00|5962.02|5962.02|5962.84|5962.84|5966.16|5966.16|5961.49|5961.49|0
1751988300000|2025-07-08 15:25:00|5962.71|5962.71|5960.47|5960.47|5963.59|5963.59|5959.16|5959.16|0
1752045300000|2025-07-09 07:15:00|5988.97|5988.97|6000.73|6000.73|6001.05|6001.05|5987.91|5987.91|0
1752045600000|2025-07-09 07:20:00|6001.38|6001.38|6006.77|6006.77|6008.12|6008.12|6001.05|6001.05|0
1752045900000|2025-07-09 07:25:00|6006.44|6006.44|6007.02|6007.02|6011.03|6011.03|6005.7|6005.7|0
1752046200000|2025-07-09 07:30:00|6007.52|6007.52|6013.15|6013.15|6014.43|6014.43|6007.52|6007.52|0
1752046500000|2025-07-09 07:35:00|6013.16|6013.16|6019.27|6019.27|6019.76|6019.76|6012.89|6012.89|0
1752046800000|2025-07-09 07:40:00|6018.62|6018.62|6016.08|6016.08|6019.59|6019.59|6013.99|6013.99|0
1752047100000|2025-07-09 07:45:00|6016.13|6016.13|6017.85|6017.85|6022.75|6022.75|6016.13|6016.13|0
1752047400000|2025-07-09 07:50:00|6017.18|6017.18|6014.98|6014.98|6017.32|6017.32|6014.2|6014.2|0
1752047700000|2025-07-09 07:55:00|6015.03|6015.03|6019.22|6019.22|6020.67|6020.67|6013.95|6013.95|0
1752048000000|2025-07-09 08:00:00|6020.27|6020.27|6027.7|6027.7|6027.7|6027.7|6019.79|6019.79|0
1752048300000|2025-07-09 08:05:00|6027.05|6027.05|6025.53|6025.53|6027.78|6027.78|6023.83|6023.83|0
1752048600000|2025-07-09 08:10:00|6025.35|6025.35|6023.92|6023.92|6028.24|6028.24|6023.92|6023.92|0
1752048900000|2025-07-09 08:15:00|6023.69|6023.69|6018.77|6018.77|6023.69|6023.69|6018.75|6018.75|0
1752049200000|2025-07-09 08:20:00|6018.44|6018.44|6018.72|6018.72|6019.74|6019.74|6011.66|6011.66|0
1752049500000|2025-07-09 08:25:00|6018.39|6018.39|6014.63|6014.63|6018.91|6018.91|6013.04|6013.04|0
1752049800000|2025-07-09 08:30:00|6014.3|6014.3|6007.84|6007.84|6014.54|6014.54|6007.65|6007.65|0
1752050100000|2025-07-09 08:35:00|6007.37|6007.37|6009.32|6009.32|6009.77|6009.77|6005.66|6005.66|0
1752050400000|2025-07-09 08:40:00|6009.33|6009.33|6002.82|6002.82|6009.33|6009.33|6002.82|6002.82|0
1752050700000|2025-07-09 08:45:00|6002.76|6002.76|5997.8|5997.8|6004.31|6004.31|5997.74|5997.74|0
1752051000000|2025-07-09 08:50:00|5996.57|5996.57|6002.22|6002.22|6002.23|6002.23|5995.08|5995.08|0
1752051300000|2025-07-09 08:55:00|6002.27|6002.27|5998.3|5998.3|6002.27|6002.27|5997.42|5997.42|0
1752051600000|2025-07-09 09:00:00|5998.17|5998.17|6000.25|6000.25|6001.66|6001.66|5998.17|5998.17|0
1752051900000|2025-07-09 09:05:00|6000.38|6000.38|6003.49|6003.49|6005.38|6005.38|5999.55|5999.55|0
1752052200000|2025-07-09 09:10:00|6003.31|6003.31|6007.27|6007.27|6007.49|6007.49|6001.27|6001.27|0
1752052500000|2025-07-09 09:15:00|6007.6|6007.6|6008.35|6008.35|6010.71|6010.71|6007.05|6007.05|0
1752052800000|2025-07-09 09:20:00|6008.22|6008.22|6006.41|6006.41|6008.22|6008.22|6006.27|6006.27|0
1752053100000|2025-07-09 09:25:00|6006.51|6006.51|5997.9|5997.9|6006.51|6006.51|5997.77|5997.77|0
1752053400000|2025-07-09 09:30:00|5997.75|5997.75|6001.5|6001.5|6001.77|6001.77|5997.59|5997.59|0
1752053700000|2025-07-09 09:35:00|6001.63|6001.63|6005.78|6005.78|6009.14|6009.14|6001.63|6001.63|0
1752054000000|2025-07-09 09:40:00|6006|6006|6010.75|6010.75|6010.75|6010.75|6005.52|6005.52|0
1752054300000|2025-07-09 09:45:00|6010.72|6010.72|6012.98|6012.98|6014.13|6014.13|6010.72|6010.72|0
1752054600000|2025-07-09 09:50:00|6013.17|6013.17|6010.46|6010.46|6013.17|6013.17|6009.77|6009.77|0
1752054900000|2025-07-09 09:55:00|6010.9|6010.9|6010.29|6010.29|6011.12|6011.12|6008.27|6008.27|0
1752055200000|2025-07-09 10:00:00|6010.55|6010.55|6013.36|6013.36|6014.14|6014.14|6010.5|6010.5|0
1752055500000|2025-07-09 10:05:00|6013.23|6013.23|6012.6|6012.6|6013.23|6013.23|6012.09|6012.09|0
1752055800000|2025-07-09 10:10:00|6013.25|6013.25|6011.1|6011.1|6013.25|6013.25|6009.61|6009.61|0
1752056100000|2025-07-09 10:15:00|6010.87|6010.87|6010.42|6010.42|6012.83|6012.83|6010.28|6010.28|0
1752056400000|2025-07-09 10:20:00|6010.68|6010.68|6018.83|6018.83|6018.83|6018.83|6009.49|6009.49|0
1752056700000|2025-07-09 10:25:00|6018.53|6018.53|6018.1|6018.1|6021.97|6021.97|6017.24|6017.24|0
1752057000000|2025-07-09 10:30:00|6017.88|6017.88|6015.86|6015.86|6017.98|6017.98|6014.15|6014.15|0
1752057300000|2025-07-09 10:35:00|6015.99|6015.99|6017.68|6017.68|6020.02|6020.02|6015.99|6015.99|0
1752057600000|2025-07-09 10:40:00|6017.81|6017.81|6020.44|6020.44|6021.97|6021.97|6017.81|6017.81|0
1752057900000|2025-07-09 10:45:00|6020.31|6020.31|6020.06|6020.06|6021.18|6021.18|6018.77|6018.77|0
1752058200000|2025-07-09 10:50:00|6020.24|6020.24|6020.64|6020.64|6020.64|6020.64|6018.64|6018.64|0
1752058500000|2025-07-09 10:55:00|6020.61|6020.61|6024.2|6024.2|6024.69|6024.69|6020.03|6020.03|0
1752058800000|2025-07-09 11:00:00|6024.52|6024.52|6027.65|6027.65|6029.05|6029.05|6024.52|6024.52|0
1752059100000|2025-07-09 11:05:00|6027.8|6027.8|6020.74|6020.74|6028.15|6028.15|6020.74|6020.74|0
1752059400000|2025-07-09 11:10:00|6021|6021|6024.48|6024.48|6025.41|6025.41|6021|6021|0
1752059700000|2025-07-09 11:15:00|6024.63|6024.63|6023.56|6023.56|6024.63|6024.63|6022.83|6022.83|0
1752060000000|2025-07-09 11:20:00|6023.89|6023.89|6018.11|6018.11|6023.89|6023.89|6018.11|6018.11|0
1752060300000|2025-07-09 11:25:00|6018.28|6018.28|6017.33|6017.33|6020.47|6020.47|6017.27|6017.27|0
1752060600000|2025-07-09 11:30:00|6017.11|6017.11|6015.68|6015.68|6017.61|6017.61|6014.56|6014.56|0
1752060900000|2025-07-09 11:35:00|6015.96|6015.96|6010.49|6010.49|6016.4|6016.4|6009.6|6009.6|0
1752061200000|2025-07-09 11:40:00|6010.35|6010.35|6009.5|6009.5|6010.35|6010.35|6007.88|6007.88|0
1752061500000|2025-07-09 11:45:00|6009.72|6009.72|6010.16|6010.16|6010.72|6010.72|6009.22|6009.22|0
1752061800000|2025-07-09 11:50:00|6010.49|6010.49|6009.22|6009.22|6011.82|6011.82|6007.23|6007.23|0
1752062100000|2025-07-09 11:55:00|6009.25|6009.25|6008.07|6008.07|6010.92|6010.92|6007.6|6007.6|0
1752062400000|2025-07-09 12:00:00|6008.52|6008.52|6009.61|6009.61|6010.94|6010.94|6008.52|6008.52|0
1752062700000|2025-07-09 12:05:00|6010.39|6010.39|6011.88|6011.88|6011.88|6011.88|6009.41|6009.41|0
1752063000000|2025-07-09 12:10:00|6011.66|6011.66|6010.25|6010.25|6012.15|6012.15|6009.76|6009.76|0
1752063300000|2025-07-09 12:15:00|6010.3|6010.3|6011.8|6011.8|6013.34|6013.34|6010.3|6010.3|0
1752063600000|2025-07-09 12:20:00|6011.15|6011.15|6007.56|6007.56|6011.52|6011.52|6006.72|6006.72|0
1752063900000|2025-07-09 12:25:00|6007.41|6007.41|6002.96|6002.96|6007.41|6007.41|6002.96|6002.96|0
1752064200000|2025-07-09 12:30:00|6002.95|6002.95|6001.1|6001.1|6002.95|6002.95|5999.92|5999.92|0
1752064500000|2025-07-09 12:35:00|6001.92|6001.92|6001.5|6001.5|6002.06|6002.06|5998.56|5998.56|0
1752064800000|2025-07-09 12:40:00|6001.63|6001.63|6001.43|6001.43|6001.84|6001.84|6000.53|6000.53|0
1752065100000|2025-07-09 12:45:00|6001.7|6001.7|6003.87|6003.87|6003.87|6003.87|6001.7|6001.7|0
1752065400000|2025-07-09 12:50:00|6003.52|6003.52|6007.42|6007.42|6007.42|6007.42|6003.23|6003.23|0
1752065700000|2025-07-09 12:55:00|6007.19|6007.19|6008.7|6008.7|6009.95|6009.95|6007.19|6007.19|0
1752066000000|2025-07-09 13:00:00|6008.83|6008.83|6012.02|6012.02|6013|6013|6008.33|6008.33|0
1752066300000|2025-07-09 13:05:00|6011.8|6011.8|6011.83|6011.83|6011.86|6011.86|6010.11|6010.11|0
1752066600000|2025-07-09 13:10:00|6011.37|6011.37|6009.23|6009.23|6012.49|6012.49|6008.57|6008.57|0
1752066900000|2025-07-09 13:15:00|6009|6009|6007.05|6007.05|6010|6010|6006.91|6006.91|0
1752067200000|2025-07-09 13:20:00|6006.92|6006.92|6005.15|6005.15|6007.48|6007.48|6004.81|6004.81|0
1752067500000|2025-07-09 13:25:00|6004.93|6004.93|6004.92|6004.92|6006.89|6006.89|6002.21|6002.21|0
1752067800000|2025-07-09 13:30:00|6005.09|6005.09|6006.3|6006.3|6010.86|6010.86|6000.86|6000.86|0
1752068100000|2025-07-09 13:35:00|6006.62|6006.62|6007.74|6007.74|6010.54|6010.54|6004.78|6004.78|0
1752068400000|2025-07-09 13:40:00|6007.87|6007.87|6005.81|6005.81|6009.13|6009.13|6003.15|6003.15|0
1752068700000|2025-07-09 13:45:00|6005.48|6005.48|6006.81|6006.81|6006.81|6006.81|6001.49|6001.49|0
1752069000000|2025-07-09 13:50:00|6006.95|6006.95|6009.64|6009.64|6011.05|6011.05|6006.95|6006.95|0
1752069300000|2025-07-09 13:55:00|6009.31|6009.31|6008|6008|6010.35|6010.35|6007.31|6007.31|0
1752069600000|2025-07-09 14:00:00|6008.14|6008.14|6002.05|6002.05|6008.28|6008.28|5996.8|5996.8|0
1752069900000|2025-07-09 14:05:00|6001.9|6001.9|5998.57|5998.57|6004.36|6004.36|5998.25|5998.25|0
1752070200000|2025-07-09 14:10:00|5998.4|5998.4|5996.17|5996.17|5999.18|5999.18|5994.68|5994.68|0
1752070500000|2025-07-09 14:15:00|5996.5|5996.5|5999.44|5999.44|6001.24|6001.24|5995.62|5995.62|0
1752070800000|2025-07-09 14:20:00|6000.09|6000.09|6003.33|6003.33|6003.8|6003.8|5999.74|5999.74|0
1752071100000|2025-07-09 14:25:00|6003.46|6003.46|6000|6000|6004.57|6004.57|5999.94|5999.94|0
1752071400000|2025-07-09 14:30:00|5999.87|5999.87|5994.25|5994.25|5999.87|5999.87|5994.22|5994.22|0
1752071700000|2025-07-09 14:35:00|5994.57|5994.57|5996.91|5996.91|5998.47|5998.47|5994.12|5994.12|0
1752072000000|2025-07-09 14:40:00|5997.09|5997.09|6000.19|6000.19|6001.24|6001.24|5996.89|5996.89|0
1752072300000|2025-07-09 14:45:00|6000.13|6000.13|6000.53|6000.53|6002.06|6002.06|5997.69|5997.69|0
1752072600000|2025-07-09 14:50:00|6000.66|6000.66|6005.8|6005.8|6005.96|6005.96|6000.33|6000.33|0
1752072900000|2025-07-09 14:55:00|6006.25|6006.25|6005.6|6005.6|6007.14|6007.14|6002.48|6002.48|0
1752073200000|2025-07-09 15:00:00|6005.73|6005.73|6009.6|6009.6|6010.97|6010.97|6004.77|6004.77|0
1752073500000|2025-07-09 15:05:00|6009.86|6009.86|6008.56|6008.56|6009.89|6009.89|6007.07|6007.07|0
1752073800000|2025-07-09 15:10:00|6008.89|6008.89|6006.95|6006.95|6009.18|6009.18|6006.37|6006.37|0
1752074100000|2025-07-09 15:15:00|6007.13|6007.13|6011.18|6011.18|6013.01|6013.01|6007.13|6007.13|0
1752074400000|2025-07-09 15:20:00|6011.03|6011.03|6011.83|6011.83|6013.99|6013.99|6010.31|6010.31|0
1752074700000|2025-07-09 15:25:00|6011.5|6011.5|6015.11|6015.11|6015.52|6015.52|6010.06|6010.06|0
1752131700000|2025-07-10 07:15:00|6040.93|6040.93|6042.66|6042.66|6043.72|6043.72|6035.95|6035.95|0
1752132000000|2025-07-10 07:20:00|6042.79|6042.79|6044.68|6044.68|6047.88|6047.88|6041.79|6041.79|0
1752132300000|2025-07-10 07:25:00|6044.54|6044.54|6045.97|6045.97|6048.83|6048.83|6044.44|6044.44|0
1752132600000|2025-07-10 07:30:00|6046.19|6046.19|6057.42|6057.42|6058.52|6058.52|6045.92|6045.92|0
1752132900000|2025-07-10 07:35:00|6057.64|6057.64|6053.36|6053.36|6064.2|6064.2|6052.81|6052.81|0
1752133200000|2025-07-10 07:40:00|6053.58|6053.58|6054.23|6054.23|6057.29|6057.29|6051.44|6051.44|0
1752133500000|2025-07-10 07:45:00|6054.36|6054.36|6061.22|6061.22|6062.44|6062.44|6054.36|6054.36|0
1752133800000|2025-07-10 07:50:00|6061.4|6061.4|6052.44|6052.44|6061.92|6061.92|6051.38|6051.38|0
1752134100000|2025-07-10 07:55:00|6052.77|6052.77|6052.01|6052.01|6058.48|6058.48|6051.5|6051.5|0
1752134400000|2025-07-10 08:00:00|6051.86|6051.86|6051.53|6051.53|6055.59|6055.59|6049.17|6049.17|0
1752134700000|2025-07-10 08:05:00|6051.67|6051.67|6059.47|6059.47|6059.47|6059.47|6050.5|6050.5|0
1752135000000|2025-07-10 08:10:00|6059.21|6059.21|6064.24|6064.24|6064.63|6064.63|6057.39|6057.39|0
1752135300000|2025-07-10 08:15:00|6064.1|6064.1|6066.55|6066.55|6067.05|6067.05|6062.88|6062.88|0
1752135600000|2025-07-10 08:20:00|6066.77|6066.77|6063.87|6063.87|6069.07|6069.07|6061.09|6061.09|0
1752135900000|2025-07-10 08:25:00|6063.52|6063.52|6070.08|6070.08|6071.74|6071.74|6063.52|6063.52|0
1752136200000|2025-07-10 08:30:00|6070.11|6070.11|6073.39|6073.39|6073.65|6073.65|6067.38|6067.38|0
1752136500000|2025-07-10 08:35:00|6073.65|6073.65|6073.03|6073.03|6076.22|6076.22|6071.97|6071.97|0
1752136800000|2025-07-10 08:40:00|6072.86|6072.86|6079.72|6079.72|6079.72|6079.72|6072.55|6072.55|0
1752137100000|2025-07-10 08:45:00|6079.4|6079.4|6079.95|6079.95|6080.48|6080.48|6076.73|6076.73|0
1752137400000|2025-07-10 08:50:00|6080.28|6080.28|6070.85|6070.85|6080.58|6080.58|6070.2|6070.2|0
1752137700000|2025-07-10 08:55:00|6071.67|6071.67|6076.5|6076.5|6077.44|6077.44|6071.41|6071.41|0
1752138000000|2025-07-10 09:00:00|6076.18|6076.18|6076.84|6076.84|6076.84|6076.84|6072.62|6072.62|0
1752138300000|2025-07-10 09:05:00|6077.72|6077.72|6079.5|6079.5|6082.85|6082.85|6077.72|6077.72|0
1752138600000|2025-07-10 09:10:00|6080.15|6080.15|6082.91|6082.91|6083.33|6083.33|6080.15|6080.15|0
1752138900000|2025-07-10 09:15:00|6082.69|6082.69|6080.76|6080.76|6082.88|6082.88|6079.53|6079.53|0
1752139200000|2025-07-10 09:20:00|6081.05|6081.05|6081.73|6081.73|6083.32|6083.32|6080.92|6080.92|0
1752139500000|2025-07-10 09:25:00|6082.06|6082.06|6079.44|6079.44|6083.08|6083.08|6078.65|6078.65|0
1752139800000|2025-07-10 09:30:00|6079.11|6079.11|6080.28|6080.28|6080.41|6080.41|6078.13|6078.13|0
1752140100000|2025-07-10 09:35:00|6080.87|6080.87|6081.41|6081.41|6082.66|6082.66|6080.13|6080.13|0
1752140400000|2025-07-10 09:40:00|6081.27|6081.27|6077.79|6077.79|6081.6|6081.6|6077.79|6077.79|0
1752140700000|2025-07-10 09:45:00|6078.11|6078.11|6078.93|6078.93|6080.6|6080.6|6076.91|6076.91|0
1752141000000|2025-07-10 09:50:00|6078.61|6078.61|6076.62|6076.62|6078.61|6078.61|6075.98|6075.98|0
1752141300000|2025-07-10 09:55:00|6076.29|6076.29|6078.57|6078.57|6080|6080|6076.29|6076.29|0
1752141600000|2025-07-10 10:00:00|6078.28|6078.28|6081.53|6081.53|6082.6|6082.6|6078.28|6078.28|0
1752141900000|2025-07-10 10:05:00|6081.21|6081.21|6080.41|6080.41|6081.21|6081.21|6076.2|6076.2|0
1752142200000|2025-07-10 10:10:00|6080.5|6080.5|6082.29|6082.29|6083.65|6083.65|6080.5|6080.5|0
1752142500000|2025-07-10 10:15:00|6081.97|6081.97|6080.09|6080.09|6082.28|6082.28|6079.65|6079.65|0
1752142800000|2025-07-10 10:20:00|6079.66|6079.66|6079.81|6079.81|6081.44|6081.44|6079.66|6079.66|0
1752143100000|2025-07-10 10:25:00|6080.14|6080.14|6078.65|6078.65|6080.15|6080.15|6077.42|6077.42|0
1752143400000|2025-07-10 10:30:00|6078.98|6078.98|6079.68|6079.68|6082.14|6082.14|6078.98|6078.98|0
1752143700000|2025-07-10 10:35:00|6079.66|6079.66|6080.16|6080.16|6080.16|6080.16|6079.39|6079.39|0
1752144000000|2025-07-10 10:40:00|6080.15|6080.15|6080.38|6080.38|6080.38|6080.38|6077.77|6077.77|0
1752144300000|2025-07-10 10:45:00|6080.56|6080.56|6081.05|6081.05|6081.21|6081.21|6078.4|6078.4|0
1752144600000|2025-07-10 10:50:00|6081.55|6081.55|6084.89|6084.89|6084.89|6084.89|6081.55|6081.55|0
1752144900000|2025-07-10 10:55:00|6084.76|6084.76|6084.07|6084.07|6085.79|6085.79|6084.07|6084.07|0
1752145200000|2025-07-10 11:00:00|6084.53|6084.53|6081.82|6081.82|6085.66|6085.66|6081.19|6081.19|0
1752145500000|2025-07-10 11:05:00|6081.69|6081.69|6080.19|6080.19|6082.27|6082.27|6080.19|6080.19|0
1752145800000|2025-07-10 11:10:00|6079.97|6079.97|6084.56|6084.56|6086.27|6086.27|6079.97|6079.97|0
1752146100000|2025-07-10 11:15:00|6084.69|6084.69|6084.82|6084.82|6085.47|6085.47|6083.43|6083.43|0
1752146400000|2025-07-10 11:20:00|6084.5|6084.5|6083.18|6083.18|6086.07|6086.07|6082.36|6082.36|0
1752146700000|2025-07-10 11:25:00|6083.32|6083.32|6084.63|6084.63|6086.12|6086.12|6083.32|6083.32|0
1752147000000|2025-07-10 11:30:00|6084.65|6084.65|6084.3|6084.3|6084.72|6084.72|6082.17|6082.17|0
1752147300000|2025-07-10 11:35:00|6084.16|6084.16|6085.25|6085.25|6085.25|6085.25|6083.01|6083.01|0
1752147600000|2025-07-10 11:40:00|6084.92|6084.92|6083.92|6083.92|6085.19|6085.19|6081.25|6081.25|0
1752147900000|2025-07-10 11:45:00|6084.35|6084.35|6085.51|6085.51|6086.45|6086.45|6084.35|6084.35|0
1752148200000|2025-07-10 11:50:00|6085.37|6085.37|6085.66|6085.66|6087.76|6087.76|6084.54|6084.54|0
1752148500000|2025-07-10 11:55:00|6085.88|6085.88|6081.58|6081.58|6086.93|6086.93|6080.9|6080.9|0
1752148800000|2025-07-10 12:00:00|6081.4|6081.4|6082.2|6082.2|6083.59|6083.59|6079.81|6079.81|0
1752149100000|2025-07-10 12:05:00|6082.07|6082.07|6075.88|6075.88|6082.07|6082.07|6074.02|6074.02|0
1752149400000|2025-07-10 12:10:00|6075.74|6075.74|6074.89|6074.89|6078.4|6078.4|6073.58|6073.58|0
1752149700000|2025-07-10 12:15:00|6075.02|6075.02|6071.5|6071.5|6076.16|6076.16|6070.9|6070.9|0
1752150000000|2025-07-10 12:20:00|6071.51|6071.51|6072.16|6072.16|6072.89|6072.89|6070.76|6070.76|0
1752150300000|2025-07-10 12:25:00|6072.9|6072.9|6073.69|6073.69|6075.93|6075.93|6072.9|6072.9|0
1752150600000|2025-07-10 12:30:00|6074.03|6074.03|6070.79|6070.79|6078.04|6078.04|6070.56|6070.56|0
1752150900000|2025-07-10 12:35:00|6070.85|6070.85|6071.28|6071.28|6073.88|6073.88|6070.85|6070.85|0
1752151200000|2025-07-10 12:40:00|6071.33|6071.33|6070.62|6070.62|6071.5|6071.5|6070.35|6070.35|0
1752151500000|2025-07-10 12:45:00|6070.75|6070.75|6072.41|6072.41|6074.24|6074.24|6070.24|6070.24|0
1752151800000|2025-07-10 12:50:00|6072.23|6072.23|6073.17|6073.17|6073.64|6073.64|6070.18|6070.18|0
1752152100000|2025-07-10 12:55:00|6073.2|6073.2|6075.7|6075.7|6078.5|6078.5|6073.2|6073.2|0
1752152400000|2025-07-10 13:00:00|6075.64|6075.64|6071.5|6071.5|6077.34|6077.34|6069.98|6069.98|0
1752152700000|2025-07-10 13:05:00|6071.63|6071.63|6076.19|6076.19|6076.76|6076.76|6071.5|6071.5|0
1752153000000|2025-07-10 13:10:00|6075.87|6075.87|6078.16|6078.16|6078.49|6078.49|6074.01|6074.01|0
1752153300000|2025-07-10 13:15:00|6078.03|6078.03|6073.44|6073.44|6079.08|6079.08|6073.21|6073.21|0
1752153600000|2025-07-10 13:20:00|6073.3|6073.3|6069.41|6069.41|6073.3|6073.3|6068.09|6068.09|0
1752153900000|2025-07-10 13:25:00|6069.09|6069.09|6070.51|6070.51|6071.83|6071.83|6068.76|6068.76|0
1752154200000|2025-07-10 13:30:00|6070.37|6070.37|6084.66|6084.66|6085.71|6085.71|6070.37|6070.37|0
1752154500000|2025-07-10 13:35:00|6085.31|6085.31|6083.94|6083.94|6088.32|6088.32|6080.66|6080.66|0
1752154800000|2025-07-10 13:40:00|6083.61|6083.61|6088.93|6088.93|6089.25|6089.25|6083.01|6083.01|0
1752155100000|2025-07-10 13:45:00|6089.29|6089.29|6088.15|6088.15|6093.88|6093.88|6088.15|6088.15|0
1752155400000|2025-07-10 13:50:00|6088.13|6088.13|6088.67|6088.67|6089.78|6089.78|6085.95|6085.95|0
1752155700000|2025-07-10 13:55:00|6089|6089|6092.15|6092.15|6092.25|6092.25|6085.71|6085.71|0
1752156000000|2025-07-10 14:00:00|6092.37|6092.37|6093.33|6093.33|6094.53|6094.53|6091.64|6091.64|0
1752156300000|2025-07-10 14:05:00|6093.66|6093.66|6096.95|6096.95|6099.41|6099.41|6093.33|6093.33|0
1752156600000|2025-07-10 14:10:00|6097.28|6097.28|6091.56|6091.56|6098.88|6098.88|6091.46|6091.46|0
1752156900000|2025-07-10 14:15:00|6091.43|6091.43|6089.19|6089.19|6091.69|6091.69|6086.92|6086.92|0
1752157200000|2025-07-10 14:20:00|6089.06|6089.06|6088.46|6088.46|6089.38|6089.38|6085.77|6085.77|0
1752157500000|2025-07-10 14:25:00|6088.59|6088.59|6083.2|6083.2|6089.34|6089.34|6082.46|6082.46|0
1752157800000|2025-07-10 14:30:00|6083.07|6083.07|6081.58|6081.58|6088.5|6088.5|6080.85|6080.85|0
1752158100000|2025-07-10 14:35:00|6081.59|6081.59|6081.36|6081.36|6082.13|6082.13|6077.15|6077.15|0
1752158400000|2025-07-10 14:40:00|6081.21|6081.21|6079.79|6079.79|6082.84|6082.84|6078.57|6078.57|0
1752158700000|2025-07-10 14:45:00|6079.97|6079.97|6085.16|6085.16|6085.81|6085.81|6079.38|6079.38|0
1752159000000|2025-07-10 14:50:00|6085.06|6085.06|6081.87|6081.87|6086.04|6086.04|6081.53|6081.53|0
1752159300000|2025-07-10 14:55:00|6081.7|6081.7|6084.37|6084.37|6085.13|6085.13|6080.85|6080.85|0
1752159600000|2025-07-10 15:00:00|6084.14|6084.14|6085.47|6085.47|6086.17|6086.17|6079.54|6079.54|0
1752159900000|2025-07-10 15:05:00|6085.21|6085.21|6087.17|6087.17|6087.59|6087.59|6084.88|6084.88|0
1752160200000|2025-07-10 15:10:00|6087.04|6087.04|6079.43|6079.43|6087.69|6087.69|6078.66|6078.66|0
1752160500000|2025-07-10 15:15:00|6079.57|6079.57|6083.26|6083.26|6083.26|6083.26|6079.14|6079.14|0
1752160800000|2025-07-10 15:20:00|6083.4|6083.4|6087.59|6087.59|6088.02|6088.02|6082.42|6082.42|0
1752161100000|2025-07-10 15:25:00|6087.45|6087.45|6086.34|6086.34|6087.45|6087.45|6085.4|6085.4|0
1752218100000|2025-07-11 07:15:00|6076.28|6076.28|6076.36|6076.36|6080.65|6080.65|6074.8|6074.8|0
1752218400000|2025-07-11 07:20:00|6076.04|6076.04|6075.67|6075.67|6077.78|6077.78|6075.16|6075.16|0
1752218700000|2025-07-11 07:25:00|6075.41|6075.41|6082.46|6082.46|6083.44|6083.44|6074.56|6074.56|0
1752219000000|2025-07-11 07:30:00|6082.68|6082.68|6081.84|6081.84|6087.14|6087.14|6081.2|6081.2|0
1752219300000|2025-07-11 07:35:00|6082.17|6082.17|6068.73|6068.73|6082.76|6082.76|6068.51|6068.51|0
1752219600000|2025-07-11 07:40:00|6068.59|6068.59|6056.43|6056.43|6068.78|6068.78|6055.45|6055.45|0
1752219900000|2025-07-11 07:45:00|6056.3|6056.3|6053.43|6053.43|6056.79|6056.79|6051.16|6051.16|0
1752220200000|2025-07-11 07:50:00|6053.7|6053.7|6046.87|6046.87|6054.53|6054.53|6046.27|6046.27|0
1752220500000|2025-07-11 07:55:00|6046.73|6046.73|6043.19|6043.19|6046.73|6046.73|6040.68|6040.68|0
1752220800000|2025-07-11 08:00:00|6043.16|6043.16|6051.78|6051.78|6055.62|6055.62|6043.16|6043.16|0
1752221100000|2025-07-11 08:05:00|6051.64|6051.64|6043.96|6043.96|6051.8|6051.8|6043.13|6043.13|0
1752221400000|2025-07-11 08:10:00|6043.64|6043.64|6045.13|6045.13|6048.15|6048.15|6043.5|6043.5|0
1752221700000|2025-07-11 08:15:00|6045.12|6045.12|6049.5|6049.5|6052.93|6052.93|6044.53|6044.53|0
1752222000000|2025-07-11 08:20:00|6049.33|6049.33|6053.13|6053.13|6054.7|6054.7|6046.08|6046.08|0
1752222300000|2025-07-11 08:25:00|6053|6053|6046.14|6046.14|6053|6053|6046.14|6046.14|0
1752222600000|2025-07-11 08:30:00|6045.74|6045.74|6035.85|6035.85|6045.74|6045.74|6034.75|6034.75|0
1752222900000|2025-07-11 08:35:00|6035.59|6035.59|6034.79|6034.79|6038.32|6038.32|6034.79|6034.79|0
1752223200000|2025-07-11 08:40:00|6034.47|6034.47|6034.79|6034.79|6037.84|6037.84|6031.85|6031.85|0
1752223500000|2025-07-11 08:45:00|6034.53|6034.53|6037.68|6037.68|6037.83|6037.83|6031.63|6031.63|0
1752223800000|2025-07-11 08:50:00|6038.57|6038.57|6033.73|6033.73|6041.25|6041.25|6033.73|6033.73|0
1752224100000|2025-07-11 08:55:00|6033.68|6033.68|6031.47|6031.47|6033.68|6033.68|6027.19|6027.19|0
1752224400000|2025-07-11 09:00:00|6031.29|6031.29|6024.61|6024.61|6031.71|6031.71|6023.96|6023.96|0
1752224700000|2025-07-11 09:05:00|6024.88|6024.88|6026.37|6026.37|6027.87|6027.87|6024.47|6024.47|0
1752225000000|2025-07-11 09:10:00|6026.24|6026.24|6017.73|6017.73|6026.24|6026.24|6014.45|6014.45|0
1752225300000|2025-07-11 09:15:00|6017.4|6017.4|6015.54|6015.54|6020.43|6020.43|6014.3|6014.3|0
1752225600000|2025-07-11 09:20:00|6015.21|6015.21|6015.02|6015.02|6016.33|6016.33|6011.99|6011.99|0
1752225900000|2025-07-11 09:25:00|6014.3|6014.3|6015.7|6015.7|6017.31|6017.31|6013.99|6013.99|0
1752226200000|2025-07-11 09:30:00|6016.36|6016.36|6018.85|6018.85|6021.34|6021.34|6016.33|6016.33|0
1752226500000|2025-07-11 09:35:00|6018.59|6018.59|6024.44|6024.44|6024.71|6024.71|6017.52|6017.52|0
1752226800000|2025-07-11 09:40:00|6024.21|6024.21|6019.17|6019.17|6024.7|6024.7|6019.17|6019.17|0
1752227100000|2025-07-11 09:45:00|6019.02|6019.02|6016.46|6016.46|6019.15|6019.15|6016.46|6016.46|0
1752227400000|2025-07-11 09:50:00|6016.33|6016.33|6011.53|6011.53|6016.33|6016.33|6008.03|6008.03|0
1752227700000|2025-07-11 09:55:00|6012.32|6012.32|6012.12|6012.12|6014.45|6014.45|6011.16|6011.16|0
1752228000000|2025-07-11 10:00:00|6011.94|6011.94|6012.15|6012.15|6015.22|6015.22|6011.94|6011.94|0
1752228300000|2025-07-11 10:05:00|6012.29|6012.29|6008.97|6008.97|6014.75|6014.75|6008.65|6008.65|0
1752228600000|2025-07-11 10:10:00|6008.65|6008.65|6009.2|6009.2|6010.05|6010.05|6008.57|6008.57|0
1752228900000|2025-07-11 10:15:00|6008.88|6008.88|6002.12|6002.12|6009.89|6009.89|6002.12|6002.12|0
1752229200000|2025-07-11 10:20:00|6001.99|6001.99|6007.64|6007.64|6007.64|6007.64|6001.89|6001.89|0
1752229500000|2025-07-11 10:25:00|6007.51|6007.51|6004.36|6004.36|6007.51|6007.51|6004.36|6004.36|0
1752229800000|2025-07-11 10:30:00|6004.49|6004.49|6006.4|6006.4|6007.74|6007.74|6004.36|6004.36|0
1752230100000|2025-07-11 10:35:00|6006.14|6006.14|6004.44|6004.44|6006.58|6006.58|6003.85|6003.85|0
1752230400000|2025-07-11 10:40:00|6004.45|6004.45|6003.86|6003.86|6005.6|6005.6|6003.73|6003.73|0
1752230700000|2025-07-11 10:45:00|6003.42|6003.42|6006.91|6006.91|6006.91|6006.91|6002.4|6002.4|0
1752231000000|2025-07-11 10:50:00|6007.2|6007.2|6008.42|6008.42|6010.13|6010.13|6006.75|6006.75|0
1752231300000|2025-07-11 10:55:00|6008.28|6008.28|6007.45|6007.45|6008.28|6008.28|6003.92|6003.92|0
1752231600000|2025-07-11 11:00:00|6007.63|6007.63|6003.62|6003.62|6010.15|6010.15|6003.62|6003.62|0
1752231900000|2025-07-11 11:05:00|6003.49|6003.49|6011.1|6011.1|6011.1|6011.1|6003.49|6003.49|0
1752232200000|2025-07-11 11:10:00|6011.13|6011.13|6015.86|6015.86|6015.86|6015.86|6010.3|6010.3|0
1752232500000|2025-07-11 11:15:00|6016.15|6016.15|6021.68|6021.68|6022.5|6022.5|6016.15|6016.15|0
1752232800000|2025-07-11 11:20:00|6021.85|6021.85|6021.11|6021.11|6023.94|6023.94|6021.11|6021.11|0
1752233100000|2025-07-11 11:25:00|6021.07|6021.07|6023.34|6023.34|6023.34|6023.34|6021.07|6021.07|0
1752233400000|2025-07-11 11:30:00|6022.86|6022.86|6024.76|6024.76|6024.76|6024.76|6021.13|6021.13|0
1752233700000|2025-07-11 11:35:00|6025.03|6025.03|6024.52|6024.52|6025.59|6025.59|6023.14|6023.14|0
1752234000000|2025-07-11 11:40:00|6024.38|6024.38|6022.48|6022.48|6024.38|6024.38|6022.34|6022.34|0
1752234300000|2025-07-11 11:45:00|6022.31|6022.31|6022.44|6022.44|6022.77|6022.77|6021.7|6021.7|0
1752234600000|2025-07-11 11:50:00|6022.31|6022.31|6022.25|6022.25|6024.17|6024.17|6021.75|6021.75|0
1752234900000|2025-07-11 11:55:00|6021.74|6021.74|6022.81|6022.81|6023.25|6023.25|6021.74|6021.74|0
1752235200000|2025-07-11 12:00:00|6022.67|6022.67|6018.26|6018.26|6022.67|6022.67|6018.22|6018.22|0
1752235500000|2025-07-11 12:05:00|6018.11|6018.11|6011.25|6011.25|6018.39|6018.39|6010.92|6010.92|0
1752235800000|2025-07-11 12:10:00|6011.72|6011.72|6014.02|6014.02|6014.07|6014.07|6011.07|6011.07|0
1752236100000|2025-07-11 12:15:00|6014.34|6014.34|6009.4|6009.4|6014.67|6014.67|6009.34|6009.34|0
1752236400000|2025-07-11 12:20:00|6008.79|6008.79|6006.42|6006.42|6011.02|6011.02|6006.42|6006.42|0
1752236700000|2025-07-11 12:25:00|6006.41|6006.41|6006.2|6006.2|6008.21|6008.21|6004.95|6004.95|0
1752237000000|2025-07-11 12:30:00|6005.98|6005.98|6009.92|6009.92|6010.18|6010.18|6004.02|6004.02|0
1752237300000|2025-07-11 12:35:00|6010.05|6010.05|6011.51|6011.51|6011.87|6011.87|6008.41|6008.41|0
1752237600000|2025-07-11 12:40:00|6011.28|6011.28|6012.34|6012.34|6012.81|6012.81|6011.27|6011.27|0
1752237900000|2025-07-11 12:45:00|6012.2|6012.2|6012.71|6012.71|6013.73|6013.73|6011.23|6011.23|0
1752238200000|2025-07-11 12:50:00|6012.86|6012.86|6011.5|6011.5|6012.86|6012.86|6009.76|6009.76|0
1752238500000|2025-07-11 12:55:00|6010.52|6010.52|6013.29|6013.29|6013.95|6013.95|6010.52|6010.52|0
1752238800000|2025-07-11 13:00:00|6013.56|6013.56|6018.03|6018.03|6020.05|6020.05|6013.56|6013.56|0
1752239100000|2025-07-11 13:05:00|6017.71|6017.71|6018.08|6018.08|6018.6|6018.6|6016.44|6016.44|0
1752239400000|2025-07-11 13:10:00|6017.75|6017.75|6016.86|6016.86|6017.9|6017.9|6014.88|6014.88|0
1752239700000|2025-07-11 13:15:00|6017.15|6017.15|6016.61|6016.61|6019.91|6019.91|6016.15|6016.15|0
1752240000000|2025-07-11 13:20:00|6016.93|6016.93|6014.89|6014.89|6018.86|6018.86|6014.77|6014.77|0
1752240300000|2025-07-11 13:25:00|6014.97|6014.97|6013.07|6013.07|6014.97|6014.97|6008.35|6008.35|0
1752240600000|2025-07-11 13:30:00|6013.21|6013.21|6010.38|6010.38|6020.98|6020.98|6010.36|6010.36|0
1752240900000|2025-07-11 13:35:00|6010.25|6010.25|6006.48|6006.48|6011.23|6011.23|6004.79|6004.79|0
1752241200000|2025-07-11 13:40:00|6006.77|6006.77|6002.85|6002.85|6009.7|6009.7|6002.56|6002.56|0
1752241500000|2025-07-11 13:45:00|6002.88|6002.88|5995.14|5995.14|6002.89|6002.89|5994.73|5994.73|0
1752241800000|2025-07-11 13:50:00|5994.68|5994.68|5991.55|5991.55|5994.68|5994.68|5990.45|5990.45|0
1752242100000|2025-07-11 13:55:00|5991.87|5991.87|5998.61|5998.61|6000.98|6000.98|5991.87|5991.87|0
1752242400000|2025-07-11 14:00:00|5998.32|5998.32|5998.67|5998.67|5999.19|5999.19|5996.6|5996.6|0
1752242700000|2025-07-11 14:05:00|5999|5999|6006.43|6006.43|6007.39|6007.39|5998.82|5998.82|0
1752243000000|2025-07-11 14:10:00|6006.11|6006.11|6010.04|6010.04|6010.04|6010.04|6005.34|6005.34|0
1752243300000|2025-07-11 14:15:00|6010.07|6010.07|6008.4|6008.4|6010.95|6010.95|6007.93|6007.93|0
1752243600000|2025-07-11 14:20:00|6008.72|6008.72|6007.93|6007.93|6008.72|6008.72|6005.61|6005.61|0
1752243900000|2025-07-11 14:25:00|6007.8|6007.8|6007.22|6007.22|6007.8|6007.8|6003.41|6003.41|0
1752244200000|2025-07-11 14:30:00|6007.51|6007.51|6005.91|6005.91|6010.71|6010.71|6005.31|6005.31|0
1752244500000|2025-07-11 14:35:00|6005.59|6005.59|6010.85|6010.85|6011.73|6011.73|6005.45|6005.45|0
1752244800000|2025-07-11 14:40:00|6011|6011|6012.13|6012.13|6012.13|6012.13|6007.6|6007.6|0
1752245100000|2025-07-11 14:45:00|6012|6012|6015.59|6015.59|6016.03|6016.03|6010.78|6010.78|0
1752245400000|2025-07-11 14:50:00|6014.94|6014.94|6010.47|6010.47|6014.94|6014.94|6008.73|6008.73|0
1752245700000|2025-07-11 14:55:00|6010.92|6010.92|6014.12|6014.12|6014.32|6014.32|6009.8|6009.8|0
1752246000000|2025-07-11 15:00:00|6014.18|6014.18|6015.4|6015.4|6015.47|6015.47|6013.23|6013.23|0
1752246300000|2025-07-11 15:05:00|6015.55|6015.55|6020.37|6020.37|6020.51|6020.51|6015.4|6015.4|0
1752246600000|2025-07-11 15:10:00|6020.23|6020.23|6017.45|6017.45|6024.03|6024.03|6017.45|6017.45|0
1752246900000|2025-07-11 15:15:00|6017.32|6017.32|6018.56|6018.56|6018.58|6018.58|6014.34|6014.34|0
1752247200000|2025-07-11 15:20:00|6018.88|6018.88|6027.09|6027.09|6027.38|6027.38|6018.88|6018.88|0
1752247500000|2025-07-11 15:25:00|6027.22|6027.22|6026.85|6026.85|6028.08|6028.08|6024.49|6024.49|0
1752477300000|2025-07-14 07:15:00|6038.63|6038.63|6034.73|6034.73|6039.75|6039.75|6032.81|6032.81|0
1752477600000|2025-07-14 07:20:00|6034.86|6034.86|6030.17|6030.17|6036.44|6036.44|6030.1|6030.1|0
1752477900000|2025-07-14 07:25:00|6030|6030|6029.66|6029.66|6031.53|6031.53|6023.62|6023.62|0
1752478200000|2025-07-14 07:30:00|6029.83|6029.83|6025.76|6025.76|6036.61|6036.61|6025.61|6025.61|0
1752478500000|2025-07-14 07:35:00|6025.62|6025.62|6029.88|6029.88|6029.88|6029.88|6023.22|6023.22|0
1752478800000|2025-07-14 07:40:00|6029.83|6029.83|6037.54|6037.54|6038.19|6038.19|6029.83|6029.83|0
1752479100000|2025-07-14 07:45:00|6037.86|6037.86|6039.94|6039.94|6041.06|6041.06|6035.01|6035.01|0
1752479400000|2025-07-14 07:50:00|6040.73|6040.73|6042.19|6042.19|6043.48|6043.48|6040.73|6040.73|0
1752479700000|2025-07-14 07:55:00|6042.24|6042.24|6042.6|6042.6|6046.25|6046.25|6040.81|6040.81|0
1752480000000|2025-07-14 08:00:00|6042.78|6042.78|6039.56|6039.56|6043.22|6043.22|6038|6038|0
1752480300000|2025-07-14 08:05:00|6039.88|6039.88|6038.15|6038.15|6040.98|6040.98|6035.48|6035.48|0
1752480600000|2025-07-14 08:10:00|6037.24|6037.24|6045.08|6045.08|6045.08|6045.08|6037.02|6037.02|0
1752480900000|2025-07-14 08:15:00|6045.3|6045.3|6051.86|6051.86|6053.42|6053.42|6044.16|6044.16|0
1752481200000|2025-07-14 08:20:00|6051.6|6051.6|6046.61|6046.61|6052.21|6052.21|6046.61|6046.61|0
1752481500000|2025-07-14 08:25:00|6046.66|6046.66|6052.26|6052.26|6052.44|6052.44|6046.44|6046.44|0
1752481800000|2025-07-14 08:30:00|6052.43|6052.43|6050.68|6050.68|6052.57|6052.57|6049.76|6049.76|0
1752482100000|2025-07-14 08:35:00|6051.01|6051.01|6058.02|6058.02|6058.48|6058.48|6051.01|6051.01|0
1752482400000|2025-07-14 08:40:00|6058.24|6058.24|6067.27|6067.27|6067.27|6067.27|6058.24|6058.24|0
1752482700000|2025-07-14 08:45:00|6067.55|6067.55|6069.39|6069.39|6069.98|6069.98|6065.3|6065.3|0
1752483000000|2025-07-14 08:50:00|6068.8|6068.8|6070.3|6070.3|6071.19|6071.19|6068.8|6068.8|0
1752483300000|2025-07-14 08:55:00|6071.28|6071.28|6070.66|6070.66|6073.34|6073.34|6070.66|6070.66|0
1752483600000|2025-07-14 09:00:00|6070.33|6070.33|6064.47|6064.47|6070.33|6070.33|6064.47|6064.47|0
1752483900000|2025-07-14 09:05:00|6064.64|6064.64|6067.94|6067.94|6072.79|6072.79|6064.64|6064.64|0
1752484200000|2025-07-14 09:10:00|6067.29|6067.29|6071.6|6071.6|6073.36|6073.36|6065.95|6065.95|0
1752484500000|2025-07-14 09:15:00|6071.65|6071.65|6069.17|6069.17|6071.78|6071.78|6068.37|6068.37|0
1752484800000|2025-07-14 09:20:00|6068.85|6068.85|6067.05|6067.05|6069.91|6069.91|6067.05|6067.05|0
1752485100000|2025-07-14 09:25:00|6067.28|6067.28|6063.44|6063.44|6068.32|6068.32|6063.07|6063.07|0
1752485400000|2025-07-14 09:30:00|6063.58|6063.58|6062.62|6062.62|6064.07|6064.07|6062.28|6062.28|0
1752485700000|2025-07-14 09:35:00|6062.75|6062.75|6067.35|6067.35|6067.35|6067.35|6061.84|6061.84|0
1752486000000|2025-07-14 09:40:00|6067.68|6067.68|6067.15|6067.15|6068.88|6068.88|6065.73|6065.73|0
1752486300000|2025-07-14 09:45:00|6067.81|6067.81|6069.65|6069.65|6069.98|6069.98|6066.98|6066.98|0
1752486600000|2025-07-14 09:50:00|6069.92|6069.92|6070.95|6070.95|6071.99|6071.99|6069.56|6069.56|0
1752486900000|2025-07-14 09:55:00|6071.09|6071.09|6073.12|6073.12|6073.12|6073.12|6069.99|6069.99|0
1752487200000|2025-07-14 10:00:00|6073.17|6073.17|6077.11|6077.11|6077.57|6077.57|6072.96|6072.96|0
1752487500000|2025-07-14 10:05:00|6076.98|6076.98|6075.48|6075.48|6077.49|6077.49|6074.78|6074.78|0
1752487800000|2025-07-14 10:10:00|6075.7|6075.7|6077.82|6077.82|6078.4|6078.4|6075.7|6075.7|0
1752488100000|2025-07-14 10:15:00|6077.6|6077.6|6078.01|6078.01|6079.72|6079.72|6077.6|6077.6|0
1752488400000|2025-07-14 10:20:00|6078.34|6078.34|6072.6|6072.6|6079.24|6079.24|6072.33|6072.33|0
1752488700000|2025-07-14 10:25:00|6072.73|6072.73|6074.28|6074.28|6074.55|6074.55|6072.5|6072.5|0
1752489000000|2025-07-14 10:30:00|6074.6|6074.6|6074.69|6074.69|6077.13|6077.13|6073.28|6073.28|0
1752489300000|2025-07-14 10:35:00|6074.86|6074.86|6072.34|6072.34|6074.92|6074.92|6072.21|6072.21|0
1752489600000|2025-07-14 10:40:00|6072.49|6072.49|6072.85|6072.85|6074.26|6074.26|6072.49|6072.49|0
1752489900000|2025-07-14 10:45:00|6073.61|6073.61|6069.96|6069.96|6073.87|6073.87|6069.96|6069.96|0
1752490200000|2025-07-14 10:50:00|6069.94|6069.94|6070.98|6070.98|6070.98|6070.98|6069.18|6069.18|0
1752490500000|2025-07-14 10:55:00|6071.27|6071.27|6071.45|6071.45|6072.88|6072.88|6071|6071|0
1752490800000|2025-07-14 11:00:00|6071.3|6071.3|6070.45|6070.45|6072.75|6072.75|6070.31|6070.31|0
1752491100000|2025-07-14 11:05:00|6070.58|6070.58|6067.44|6067.44|6070.58|6070.58|6065.19|6065.19|0
1752491400000|2025-07-14 11:10:00|6067.89|6067.89|6070.33|6070.33|6071.12|6071.12|6067.89|6067.89|0
1752491700000|2025-07-14 11:15:00|6069.98|6069.98|6065.58|6065.58|6069.98|6069.98|6064.18|6064.18|0
1752492000000|2025-07-14 11:20:00|6065.59|6065.59|6063.41|6063.41|6067.27|6067.27|6063.39|6063.39|0
1752492300000|2025-07-14 11:25:00|6064.39|6064.39|6068.1|6068.1|6068.1|6068.1|6064.39|6064.39|0
1752492600000|2025-07-14 11:30:00|6066.53|6066.53|6073.36|6073.36|6073.36|6073.36|6066.53|6066.53|0
1752492900000|2025-07-14 11:35:00|6073.58|6073.58|6078.78|6078.78|6079.33|6079.33|6073.58|6073.58|0
1752493200000|2025-07-14 11:40:00|6078.93|6078.93|6072.8|6072.8|6078.93|6078.93|6072.8|6072.8|0
1752493500000|2025-07-14 11:45:00|6072.67|6072.67|6070.04|6070.04|6072.67|6072.67|6066.97|6066.97|0
1752493800000|2025-07-14 11:50:00|6069.98|6069.98|6069.88|6069.88|6070.89|6070.89|6069.27|6069.27|0
1752494100000|2025-07-14 11:55:00|6070.1|6070.1|6069.02|6069.02|6070.1|6070.1|6068.99|6068.99|0
1752494400000|2025-07-14 12:00:00|6068.75|6068.75|6065.2|6065.2|6068.75|6068.75|6065.2|6065.2|0
1752494700000|2025-07-14 12:05:00|6064.62|6064.62|6064.67|6064.67|6065.65|6065.65|6064.08|6064.08|0
1752495000000|2025-07-14 12:10:00|6064.34|6064.34|6064.04|6064.04|6064.96|6064.96|6063.68|6063.68|0
1752495300000|2025-07-14 12:15:00|6064.37|6064.37|6063.82|6063.82|6064.97|6064.97|6063.82|6063.82|0
1752495600000|2025-07-14 12:20:00|6063.5|6063.5|6063.56|6063.56|6063.91|6063.91|6062.51|6062.51|0
1752495900000|2025-07-14 12:25:00|6063.84|6063.84|6062.79|6062.79|6063.84|6063.84|6062.78|6062.78|0
1752496200000|2025-07-14 12:30:00|6062.94|6062.94|6065.53|6065.53|6066.66|6066.66|6062.94|6062.94|0
1752496500000|2025-07-14 12:35:00|6065.85|6065.85|6069.28|6069.28|6069.28|6069.28|6065.85|6065.85|0
1752496800000|2025-07-14 12:40:00|6069.61|6069.61|6071.29|6071.29|6072.96|6072.96|6069.61|6069.61|0
1752497100000|2025-07-14 12:45:00|6071.15|6071.15|6068.76|6068.76|6071.15|6071.15|6068.3|6068.3|0
1752497400000|2025-07-14 12:50:00|6068.89|6068.89|6070.03|6070.03|6070.62|6070.62|6068.7|6068.7|0
1752497700000|2025-07-14 12:55:00|6069.57|6069.57|6067.64|6067.64|6069.57|6069.57|6067.49|6067.49|0
1752498000000|2025-07-14 13:00:00|6067.79|6067.79|6068|6068|6072.71|6072.71|6067.74|6067.74|0
1752498300000|2025-07-14 13:05:00|6068.14|6068.14|6070|6070|6071.35|6071.35|6067.55|6067.55|0
1752498600000|2025-07-14 13:10:00|6069.85|6069.85|6070.06|6070.06|6070.06|6070.06|6066.85|6066.85|0
1752498900000|2025-07-14 13:15:00|6070.12|6070.12|6068.13|6068.13|6070.12|6070.12|6068.13|6068.13|0
1752499200000|2025-07-14 13:20:00|6067.8|6067.8|6069.54|6069.54|6070.17|6070.17|6065.88|6065.88|0
1752499500000|2025-07-14 13:25:00|6069.4|6069.4|6069.99|6069.99|6070.64|6070.64|6067.63|6067.63|0
1752499800000|2025-07-14 13:30:00|6070.12|6070.12|6076.65|6076.65|6079.54|6079.54|6065.39|6065.39|0
1752500100000|2025-07-14 13:35:00|6077.06|6077.06|6078.02|6078.02|6079.47|6079.47|6075.55|6075.55|0
1752500400000|2025-07-14 13:40:00|6077.75|6077.75|6078.64|6078.64|6080.84|6080.84|6076.88|6076.88|0
1752500700000|2025-07-14 13:45:00|6078.58|6078.58|6082.1|6082.1|6082.1|6082.1|6076.49|6076.49|0
1752501000000|2025-07-14 13:50:00|6082.42|6082.42|6077.99|6077.99|6083.23|6083.23|6076.36|6076.36|0
1752501300000|2025-07-14 13:55:00|6078.32|6078.32|6078.78|6078.78|6079.62|6079.62|6076.02|6076.02|0
1752501600000|2025-07-14 14:00:00|6079.53|6079.53|6079.12|6079.12|6081.61|6081.61|6076.78|6076.78|0
1752501900000|2025-07-14 14:05:00|6078.98|6078.98|6073.89|6073.89|6078.98|6078.98|6072.96|6072.96|0
1752502200000|2025-07-14 14:10:00|6074.03|6074.03|6076.09|6076.09|6076.09|6076.09|6073.42|6073.42|0
1752502500000|2025-07-14 14:15:00|6075.83|6075.83|6080.45|6080.45|6081.5|6081.5|6075.83|6075.83|0
1752502800000|2025-07-14 14:20:00|6080.78|6080.78|6082.82|6082.82|6083.45|6083.45|6080.78|6080.78|0
1752503100000|2025-07-14 14:25:00|6083.34|6083.34|6083.68|6083.68|6085.21|6085.21|6082.49|6082.49|0
1752503400000|2025-07-14 14:30:00|6083.55|6083.55|6087.26|6087.26|6088.66|6088.66|6083.22|6083.22|0
1752503700000|2025-07-14 14:35:00|6087.58|6087.58|6082.33|6082.33|6088.23|6088.23|6082.33|6082.33|0
1752504000000|2025-07-14 14:40:00|6082.98|6082.98|6092.41|6092.41|6094.1|6094.1|6082.98|6082.98|0
1752504300000|2025-07-14 14:45:00|6092.56|6092.56|6094.61|6094.61|6097.57|6097.57|6092.56|6092.56|0
1752504600000|2025-07-14 14:50:00|6094.9|6094.9|6099.54|6099.54|6099.54|6099.54|6094.46|6094.46|0
1752504900000|2025-07-14 14:55:00|6099.41|6099.41|6100.33|6100.33|6100.94|6100.94|6098.9|6098.9|0
1752505200000|2025-07-14 15:00:00|6100.04|6100.04|6099.84|6099.84|6100.73|6100.73|6097.87|6097.87|0
1752505500000|2025-07-14 15:05:00|6099.55|6099.55|6107.12|6107.12|6107.12|6107.12|6098.9|6098.9|0
1752505800000|2025-07-14 15:10:00|6107.44|6107.44|6111.85|6111.85|6111.97|6111.97|6105.71|6105.71|0
1752506100000|2025-07-14 15:15:00|6111.72|6111.72|6107.93|6107.93|6112.04|6112.04|6107.62|6107.62|0
1752506400000|2025-07-14 15:20:00|6107.62|6107.62|6109.42|6109.42|6111.91|6111.91|6107.47|6107.47|0
1752506700000|2025-07-14 15:25:00|6109.1|6109.1|6112.52|6112.52|6113.18|6113.18|6108.11|6108.11|0
1752563700000|2025-07-15 07:15:00|6144.37|6144.37|6150.85|6150.85|6151.86|6151.86|6139.56|6139.56|0
1752564000000|2025-07-15 07:20:00|6151.3|6151.3|6141.3|6141.3|6152.22|6152.22|6141.3|6141.3|0
1752564300000|2025-07-15 07:25:00|6141.07|6141.07|6138.87|6138.87|6141.07|6141.07|6135.27|6135.27|0
1752564600000|2025-07-15 07:30:00|6139.19|6139.19|6130.07|6130.07|6140.62|6140.62|6130.07|6130.07|0
1752564900000|2025-07-15 07:35:00|6129.9|6129.9|6127.79|6127.79|6129.91|6129.91|6125.25|6125.25|0
1752565200000|2025-07-15 07:40:00|6126.49|6126.49|6127.75|6127.75|6128.22|6128.22|6124.36|6124.36|0
1752565500000|2025-07-15 07:45:00|6128.15|6128.15|6126.61|6126.61|6128.91|6128.91|6123.81|6123.81|0
1752565800000|2025-07-15 07:50:00|6126.29|6126.29|6131.96|6131.96|6134.08|6134.08|6125.83|6125.83|0
1752566100000|2025-07-15 07:55:00|6132.01|6132.01|6129.77|6129.77|6134.24|6134.24|6129.77|6129.77|0
1752566400000|2025-07-15 08:00:00|6129.5|6129.5|6123.48|6123.48|6130.62|6130.62|6121.79|6121.79|0
1752566700000|2025-07-15 08:05:00|6123.8|6123.8|6119.95|6119.95|6125.44|6125.44|6116.7|6116.7|0
1752567000000|2025-07-15 08:10:00|6120.09|6120.09|6121.38|6121.38|6124.55|6124.55|6119.94|6119.94|0
1752567300000|2025-07-15 08:15:00|6121.21|6121.21|6119.29|6119.29|6121.62|6121.62|6117.59|6117.59|0
1752567600000|2025-07-15 08:20:00|6118.97|6118.97|6119.4|6119.4|6119.4|6119.4|6115.29|6115.29|0
1752567900000|2025-07-15 08:25:00|6119.73|6119.73|6125.04|6125.04|6125.25|6125.25|6119.08|6119.08|0
1752568200000|2025-07-15 08:30:00|6125.1|6125.1|6120.61|6120.61|6125.23|6125.23|6118.58|6118.58|0
1752568500000|2025-07-15 08:35:00|6120.93|6120.93|6122.38|6122.38|6122.66|6122.66|6120.45|6120.45|0
1752568800000|2025-07-15 08:40:00|6122.64|6122.64|6125.56|6125.56|6125.56|6125.56|6122.32|6122.32|0
1752569100000|2025-07-15 08:45:00|6125.23|6125.23|6125.96|6125.96|6126.61|6126.61|6124.73|6124.73|0
1752569400000|2025-07-15 08:50:00|6125.81|6125.81|6124.51|6124.51|6127.47|6127.47|6124.33|6124.33|0
1752569700000|2025-07-15 08:55:00|6124.28|6124.28|6123.18|6123.18|6124.28|6124.28|6121.55|6121.55|0
1752570000000|2025-07-15 09:00:00|6122.53|6122.53|6119.14|6119.14|6122.78|6122.78|6118.59|6118.59|0
1752570300000|2025-07-15 09:05:00|6118.92|6118.92|6121.89|6121.89|6122.21|6122.21|6118.59|6118.59|0
1752570600000|2025-07-15 09:10:00|6121.63|6121.63|6121.55|6121.55|6121.98|6121.98|6120.08|6120.08|0
1752570900000|2025-07-15 09:15:00|6121.56|6121.56|6122.91|6122.91|6122.91|6122.91|6121.14|6121.14|0
1752571200000|2025-07-15 09:20:00|6122.86|6122.86|6116|6116|6123.51|6123.51|6116|6116|0
1752571500000|2025-07-15 09:25:00|6116.18|6116.18|6113.21|6113.21|6116.18|6116.18|6113.21|6113.21|0
1752571800000|2025-07-15 09:30:00|6112.54|6112.54|6119|6119|6119|6119|6112.54|6112.54|0
1752572100000|2025-07-15 09:35:00|6118.72|6118.72|6117.02|6117.02|6118.72|6118.72|6112.86|6112.86|0
1752572400000|2025-07-15 09:40:00|6117.16|6117.16|6119.75|6119.75|6119.89|6119.89|6117.07|6117.07|0
1752572700000|2025-07-15 09:45:00|6119.9|6119.9|6121.24|6121.24|6123.07|6123.07|6119.9|6119.9|0
1752573000000|2025-07-15 09:50:00|6120.87|6120.87|6122.98|6122.98|6122.98|6122.98|6118.81|6118.81|0
1752573300000|2025-07-15 09:55:00|6123.11|6123.11|6126.09|6126.09|6126.41|6126.41|6123.11|6123.11|0
1752573600000|2025-07-15 10:00:00|6125.95|6125.95|6123.33|6123.33|6127.14|6127.14|6122.93|6122.93|0
1752573900000|2025-07-15 10:05:00|6123.66|6123.66|6122.29|6122.29|6123.66|6123.66|6121.1|6121.1|0
1752574200000|2025-07-15 10:10:00|6122.16|6122.16|6118.84|6118.84|6122.19|6122.19|6118.23|6118.23|0
1752574500000|2025-07-15 10:15:00|6118.79|6118.79|6120.17|6120.17|6120.65|6120.65|6117.34|6117.34|0
1752574800000|2025-07-15 10:20:00|6120.32|6120.32|6119.75|6119.75|6121.33|6121.33|6118.97|6118.97|0
1752575100000|2025-07-15 10:25:00|6119.88|6119.88|6119.98|6119.98|6122.77|6122.77|6119.88|6119.88|0
1752575400000|2025-07-15 10:30:00|6120.31|6120.31|6129.21|6129.21|6130.7|6130.7|6120.31|6120.31|0
1752575700000|2025-07-15 10:35:00|6128.94|6128.94|6117.29|6117.29|6128.94|6128.94|6117.29|6117.29|0
1752576000000|2025-07-15 10:40:00|6117.11|6117.11|6114.82|6114.82|6119.09|6119.09|6114.82|6114.82|0
1752576300000|2025-07-15 10:45:00|6115.15|6115.15|6112.49|6112.49|6116.07|6116.07|6111.7|6111.7|0
1752576600000|2025-07-15 10:50:00|6111.84|6111.84|6116.74|6116.74|6117.39|6117.39|6111.47|6111.47|0
1752576900000|2025-07-15 10:55:00|6116.87|6116.87|6118.55|6118.55|6118.55|6118.55|6114.53|6114.53|0
1752577200000|2025-07-15 11:00:00|6118.33|6118.33|6121.75|6121.75|6122.02|6122.02|6118.07|6118.07|0
1752577500000|2025-07-15 11:05:00|6121.43|6121.43|6122.98|6122.98|6123.24|6123.24|6120.79|6120.79|0
1752577800000|2025-07-15 11:10:00|6123.01|6123.01|6121.92|6121.92|6123.01|6123.01|6120.8|6120.8|0
1752578100000|2025-07-15 11:15:00|6121.77|6121.77|6126.96|6126.96|6126.96|6126.96|6121.77|6121.77|0
1752578400000|2025-07-15 11:20:00|6127.11|6127.11|6126.11|6126.11|6129.16|6129.16|6126.11|6126.11|0
1752578700000|2025-07-15 11:25:00|6125.89|6125.89|6122.94|6122.94|6127.18|6127.18|6122.62|6122.62|0
1752579000000|2025-07-15 11:30:00|6122.81|6122.81|6123.83|6123.83|6124.87|6124.87|6122.71|6122.71|0
1752579300000|2025-07-15 11:35:00|6123.15|6123.15|6120.77|6120.77|6123.15|6123.15|6119.59|6119.59|0
1752579600000|2025-07-15 11:40:00|6120.55|6120.55|6121.76|6121.76|6122.51|6122.51|6119.12|6119.12|0
1752579900000|2025-07-15 11:45:00|6121.36|6121.36|6119.84|6119.84|6121.36|6121.36|6118.34|6118.34|0
1752580200000|2025-07-15 11:50:00|6119.18|6119.18|6115.09|6115.09|6121.54|6121.54|6115.09|6115.09|0
1752580500000|2025-07-15 11:55:00|6115.22|6115.22|6117.11|6117.11|6117.9|6117.9|6113.71|6113.71|0
1752580800000|2025-07-15 12:00:00|6117.46|6117.46|6118.72|6118.72|6121.52|6121.52|6116.37|6116.37|0
1752581100000|2025-07-15 12:05:00|6118.13|6118.13|6117.86|6117.86|6119.33|6119.33|6117.71|6117.71|0
1752581400000|2025-07-15 12:10:00|6118.43|6118.43|6122.66|6122.66|6122.66|6122.66|6118|6118|0
1752581700000|2025-07-15 12:15:00|6122.83|6122.83|6127.36|6127.36|6128.01|6128.01|6122.83|6122.83|0
1752582000000|2025-07-15 12:20:00|6127.01|6127.01|6125.72|6125.72|6128.36|6128.36|6123.55|6123.55|0
1752582300000|2025-07-15 12:25:00|6126.01|6126.01|6124.8|6124.8|6126.96|6126.96|6124.42|6124.42|0
1752582600000|2025-07-15 12:30:00|6125.77|6125.77|6124.26|6124.26|6128.01|6128.01|6123.46|6123.46|0
1752582900000|2025-07-15 12:35:00|6124.53|6124.53|6123.75|6123.75|6126.77|6126.77|6122.98|6122.98|0
1752583200000|2025-07-15 12:40:00|6123.62|6123.62|6122.44|6122.44|6123.62|6123.62|6121.73|6121.73|0
1752583500000|2025-07-15 12:45:00|6122.3|6122.3|6117.51|6117.51|6122.3|6122.3|6117.04|6117.04|0
1752583800000|2025-07-15 12:50:00|6117.74|6117.74|6114.91|6114.91|6118.06|6118.06|6114.78|6114.78|0
1752584100000|2025-07-15 12:55:00|6115.08|6115.08|6112.82|6112.82|6116.27|6116.27|6112.54|6112.54|0
1752584400000|2025-07-15 13:00:00|6113.08|6113.08|6116.66|6116.66|6117.8|6117.8|6109.21|6109.21|0
1752584700000|2025-07-15 13:05:00|6116.7|6116.7|6115.84|6115.84|6119.3|6119.3|6115.71|6115.71|0
1752585000000|2025-07-15 13:10:00|6115.71|6115.71|6115.79|6115.79|6116.32|6116.32|6114.91|6114.91|0
1752585300000|2025-07-15 13:15:00|6115.8|6115.8|6113.72|6113.72|6116.4|6116.4|6113.72|6113.72|0
1752585600000|2025-07-15 13:20:00|6113.45|6113.45|6106.76|6106.76|6113.45|6113.45|6106.2|6106.2|0
1752585900000|2025-07-15 13:25:00|6106.54|6106.54|6102.58|6102.58|6108.91|6108.91|6102.58|6102.58|0
1752586200000|2025-07-15 13:30:00|6102.08|6102.08|6093.93|6093.93|6105.58|6105.58|6090.89|6090.89|0
1752586500000|2025-07-15 13:35:00|6093.21|6093.21|6085.73|6085.73|6094.06|6094.06|6084.07|6084.07|0
1752586800000|2025-07-15 13:40:00|6085.33|6085.33|6077.66|6077.66|6085.33|6085.33|6074.6|6074.6|0
1752587100000|2025-07-15 13:45:00|6077.37|6077.37|6077.91|6077.91|6078.41|6078.41|6073|6073|0
1752587400000|2025-07-15 13:50:00|6078.24|6078.24|6074.27|6074.27|6081.51|6081.51|6073.99|6073.99|0
1752587700000|2025-07-15 13:55:00|6074.14|6074.14|6073.11|6073.11|6079.51|6079.51|6072.96|6072.96|0
1752588000000|2025-07-15 14:00:00|6073.51|6073.51|6076.78|6076.78|6080.76|6080.76|6071.88|6071.88|0
1752588300000|2025-07-15 14:05:00|6077.43|6077.43|6084.44|6084.44|6084.44|6084.44|6077.43|6077.43|0
1752588600000|2025-07-15 14:10:00|6084.58|6084.58|6086.2|6086.2|6088.02|6088.02|6083.75|6083.75|0
1752588900000|2025-07-15 14:15:00|6086.07|6086.07|6087.84|6087.84|6087.84|6087.84|6082.1|6082.1|0
1752589200000|2025-07-15 14:20:00|6087.61|6087.61|6097.85|6097.85|6100.06|6100.06|6086.78|6086.78|0
1752589500000|2025-07-15 14:25:00|6097.98|6097.98|6096.08|6096.08|6099.79|6099.79|6096.08|6096.08|0
1752589800000|2025-07-15 14:30:00|6095.75|6095.75|6091.05|6091.05|6095.75|6095.75|6091.02|6091.02|0
1752590100000|2025-07-15 14:35:00|6090.73|6090.73|6084.62|6084.62|6090.73|6090.73|6083.75|6083.75|0
1752590400000|2025-07-15 14:40:00|6084.77|6084.77|6083.79|6083.79|6086.46|6086.46|6082.11|6082.11|0
1752590700000|2025-07-15 14:45:00|6083.92|6083.92|6086.32|6086.32|6086.45|6086.45|6083.58|6083.58|0
1752591000000|2025-07-15 14:50:00|6086.46|6086.46|6082.54|6082.54|6086.46|6086.46|6081.5|6081.5|0
1752591300000|2025-07-15 14:55:00|6082.4|6082.4|6078.99|6078.99|6082.59|6082.59|6078.82|6078.82|0
1752591600000|2025-07-15 15:00:00|6079.32|6079.32|6085.49|6085.49|6086.14|6086.14|6079.32|6079.32|0
1752591900000|2025-07-15 15:05:00|6085.71|6085.71|6091.9|6091.9|6091.9|6091.9|6085.24|6085.24|0
1752592200000|2025-07-15 15:10:00|6092.07|6092.07|6089.7|6089.7|6094.78|6094.78|6089.7|6089.7|0
1752592500000|2025-07-15 15:15:00|6089.52|6089.52|6087.9|6087.9|6090.46|6090.46|6086.96|6086.96|0
1752592800000|2025-07-15 15:20:00|6088.04|6088.04|6087.51|6087.51|6089.77|6089.77|6086.92|6086.92|0
1752593100000|2025-07-15 15:25:00|6087.29|6087.29|6086.45|6086.45|6090.53|6090.53|6084.92|6084.92|0
1752563700000|2025-07-15 07:15:00|6144.37|6144.37|6150.85|6150.85|6151.86|6151.86|6139.56|6139.56|0
1752564000000|2025-07-15 07:20:00|6151.3|6151.3|6141.3|6141.3|6152.22|6152.22|6141.3|6141.3|0
1752564300000|2025-07-15 07:25:00|6141.07|6141.07|6138.87|6138.87|6141.07|6141.07|6135.27|6135.27|0
1752564600000|2025-07-15 07:30:00|6139.19|6139.19|6130.07|6130.07|6140.62|6140.62|6130.07|6130.07|0
1752564900000|2025-07-15 07:35:00|6129.9|6129.9|6127.79|6127.79|6129.91|6129.91|6125.25|6125.25|0
1752565200000|2025-07-15 07:40:00|6126.49|6126.49|6127.75|6127.75|6128.22|6128.22|6124.36|6124.36|0
1752565500000|2025-07-15 07:45:00|6128.15|6128.15|6126.61|6126.61|6128.91|6128.91|6123.81|6123.81|0
1752565800000|2025-07-15 07:50:00|6126.29|6126.29|6131.96|6131.96|6134.08|6134.08|6125.83|6125.83|0
1752566100000|2025-07-15 07:55:00|6132.01|6132.01|6129.77|6129.77|6134.24|6134.24|6129.77|6129.77|0
1752566400000|2025-07-15 08:00:00|6129.5|6129.5|6123.48|6123.48|6130.62|6130.62|6121.79|6121.79|0
1752566700000|2025-07-15 08:05:00|6123.8|6123.8|6119.95|6119.95|6125.44|6125.44|6116.7|6116.7|0
1752567000000|2025-07-15 08:10:00|6120.09|6120.09|6121.38|6121.38|6124.55|6124.55|6119.94|6119.94|0
1752567300000|2025-07-15 08:15:00|6121.21|6121.21|6119.29|6119.29|6121.62|6121.62|6117.59|6117.59|0
1752567600000|2025-07-15 08:20:00|6118.97|6118.97|6119.4|6119.4|6119.4|6119.4|6115.29|6115.29|0
1752567900000|2025-07-15 08:25:00|6119.73|6119.73|6125.04|6125.04|6125.25|6125.25|6119.08|6119.08|0
1752568200000|2025-07-15 08:30:00|6125.1|6125.1|6120.61|6120.61|6125.23|6125.23|6118.58|6118.58|0
1752568500000|2025-07-15 08:35:00|6120.93|6120.93|6122.38|6122.38|6122.66|6122.66|6120.45|6120.45|0
1752568800000|2025-07-15 08:40:00|6122.64|6122.64|6125.56|6125.56|6125.56|6125.56|6122.32|6122.32|0
1752569100000|2025-07-15 08:45:00|6125.23|6125.23|6125.96|6125.96|6126.61|6126.61|6124.73|6124.73|0
1752569400000|2025-07-15 08:50:00|6125.81|6125.81|6124.51|6124.51|6127.47|6127.47|6124.33|6124.33|0
1752569700000|2025-07-15 08:55:00|6124.28|6124.28|6123.18|6123.18|6124.28|6124.28|6121.55|6121.55|0
1752570000000|2025-07-15 09:00:00|6122.53|6122.53|6119.14|6119.14|6122.78|6122.78|6118.59|6118.59|0
1752570300000|2025-07-15 09:05:00|6118.92|6118.92|6121.89|6121.89|6122.21|6122.21|6118.59|6118.59|0
1752570600000|2025-07-15 09:10:00|6121.63|6121.63|6121.55|6121.55|6121.98|6121.98|6120.08|6120.08|0
1752570900000|2025-07-15 09:15:00|6121.56|6121.56|6122.91|6122.91|6122.91|6122.91|6121.14|6121.14|0
1752571200000|2025-07-15 09:20:00|6122.86|6122.86|6116|6116|6123.51|6123.51|6116|6116|0
1752571500000|2025-07-15 09:25:00|6116.18|6116.18|6113.21|6113.21|6116.18|6116.18|6113.21|6113.21|0
1752571800000|2025-07-15 09:30:00|6112.54|6112.54|6119|6119|6119|6119|6112.54|6112.54|0
1752572100000|2025-07-15 09:35:00|6118.72|6118.72|6117.02|6117.02|6118.72|6118.72|6112.86|6112.86|0
1752572400000|2025-07-15 09:40:00|6117.16|6117.16|6119.75|6119.75|6119.89|6119.89|6117.07|6117.07|0
1752572700000|2025-07-15 09:45:00|6119.9|6119.9|6121.24|6121.24|6123.07|6123.07|6119.9|6119.9|0
1752573000000|2025-07-15 09:50:00|6120.87|6120.87|6122.98|6122.98|6122.98|6122.98|6118.81|6118.81|0
1752573300000|2025-07-15 09:55:00|6123.11|6123.11|6126.09|6126.09|6126.41|6126.41|6123.11|6123.11|0
1752573600000|2025-07-15 10:00:00|6125.95|6125.95|6123.33|6123.33|6127.14|6127.14|6122.93|6122.93|0
1752573900000|2025-07-15 10:05:00|6123.66|6123.66|6122.29|6122.29|6123.66|6123.66|6121.1|6121.1|0
1752574200000|2025-07-15 10:10:00|6122.16|6122.16|6118.84|6118.84|6122.19|6122.19|6118.23|6118.23|0
1752574500000|2025-07-15 10:15:00|6118.79|6118.79|6120.17|6120.17|6120.65|6120.65|6117.34|6117.34|0
1752574800000|2025-07-15 10:20:00|6120.32|6120.32|6119.75|6119.75|6121.33|6121.33|6118.97|6118.97|0
1752575100000|2025-07-15 10:25:00|6119.88|6119.88|6119.98|6119.98|6122.77|6122.77|6119.88|6119.88|0
1752575400000|2025-07-15 10:30:00|6120.31|6120.31|6129.21|6129.21|6130.7|6130.7|6120.31|6120.31|0
1752575700000|2025-07-15 10:35:00|6128.94|6128.94|6117.29|6117.29|6128.94|6128.94|6117.29|6117.29|0
1752576000000|2025-07-15 10:40:00|6117.11|6117.11|6114.82|6114.82|6119.09|6119.09|6114.82|6114.82|0
1752576300000|2025-07-15 10:45:00|6115.15|6115.15|6112.49|6112.49|6116.07|6116.07|6111.7|6111.7|0
1752576600000|2025-07-15 10:50:00|6111.84|6111.84|6116.74|6116.74|6117.39|6117.39|6111.47|6111.47|0
1752576900000|2025-07-15 10:55:00|6116.87|6116.87|6118.55|6118.55|6118.55|6118.55|6114.53|6114.53|0
1752577200000|2025-07-15 11:00:00|6118.33|6118.33|6121.75|6121.75|6122.02|6122.02|6118.07|6118.07|0
1752577500000|2025-07-15 11:05:00|6121.43|6121.43|6122.98|6122.98|6123.24|6123.24|6120.79|6120.79|0
1752577800000|2025-07-15 11:10:00|6123.01|6123.01|6121.92|6121.92|6123.01|6123.01|6120.8|6120.8|0
1752578100000|2025-07-15 11:15:00|6121.77|6121.77|6126.96|6126.96|6126.96|6126.96|6121.77|6121.77|0
1752578400000|2025-07-15 11:20:00|6127.11|6127.11|6126.11|6126.11|6129.16|6129.16|6126.11|6126.11|0
1752578700000|2025-07-15 11:25:00|6125.89|6125.89|6122.94|6122.94|6127.18|6127.18|6122.62|6122.62|0
1752579000000|2025-07-15 11:30:00|6122.81|6122.81|6123.83|6123.83|6124.87|6124.87|6122.71|6122.71|0
1752579300000|2025-07-15 11:35:00|6123.15|6123.15|6120.77|6120.77|6123.15|6123.15|6119.59|6119.59|0
1752579600000|2025-07-15 11:40:00|6120.55|6120.55|6121.76|6121.76|6122.51|6122.51|6119.12|6119.12|0
1752579900000|2025-07-15 11:45:00|6121.36|6121.36|6119.84|6119.84|6121.36|6121.36|6118.34|6118.34|0
1752580200000|2025-07-15 11:50:00|6119.18|6119.18|6115.09|6115.09|6121.54|6121.54|6115.09|6115.09|0
1752580500000|2025-07-15 11:55:00|6115.22|6115.22|6117.11|6117.11|6117.9|6117.9|6113.71|6113.71|0
1752580800000|2025-07-15 12:00:00|6117.46|6117.46|6118.72|6118.72|6121.52|6121.52|6116.37|6116.37|0
1752581100000|2025-07-15 12:05:00|6118.13|6118.13|6117.86|6117.86|6119.33|6119.33|6117.71|6117.71|0
1752581400000|2025-07-15 12:10:00|6118.43|6118.43|6122.66|6122.66|6122.66|6122.66|6118|6118|0
1752581700000|2025-07-15 12:15:00|6122.83|6122.83|6127.36|6127.36|6128.01|6128.01|6122.83|6122.83|0
1752582000000|2025-07-15 12:20:00|6127.01|6127.01|6125.72|6125.72|6128.36|6128.36|6123.55|6123.55|0
1752582300000|2025-07-15 12:25:00|6126.01|6126.01|6124.8|6124.8|6126.96|6126.96|6124.42|6124.42|0
1752582600000|2025-07-15 12:30:00|6125.77|6125.77|6124.26|6124.26|6128.01|6128.01|6123.46|6123.46|0
1752582900000|2025-07-15 12:35:00|6124.53|6124.53|6123.75|6123.75|6126.77|6126.77|6122.98|6122.98|0
1752583200000|2025-07-15 12:40:00|6123.62|6123.62|6122.44|6122.44|6123.62|6123.62|6121.73|6121.73|0
1752583500000|2025-07-15 12:45:00|6122.3|6122.3|6117.51|6117.51|6122.3|6122.3|6117.04|6117.04|0
1752583800000|2025-07-15 12:50:00|6117.74|6117.74|6114.91|6114.91|6118.06|6118.06|6114.78|6114.78|0
1752584100000|2025-07-15 12:55:00|6115.08|6115.08|6112.82|6112.82|6116.27|6116.27|6112.54|6112.54|0
1752584400000|2025-07-15 13:00:00|6113.08|6113.08|6116.66|6116.66|6117.8|6117.8|6109.21|6109.21|0
1752584700000|2025-07-15 13:05:00|6116.7|6116.7|6115.84|6115.84|6119.3|6119.3|6115.71|6115.71|0
1752585000000|2025-07-15 13:10:00|6115.71|6115.71|6115.79|6115.79|6116.32|6116.32|6114.91|6114.91|0
1752585300000|2025-07-15 13:15:00|6115.8|6115.8|6113.72|6113.72|6116.4|6116.4|6113.72|6113.72|0
1752585600000|2025-07-15 13:20:00|6113.45|6113.45|6106.76|6106.76|6113.45|6113.45|6106.2|6106.2|0
1752585900000|2025-07-15 13:25:00|6106.54|6106.54|6102.58|6102.58|6108.91|6108.91|6102.58|6102.58|0
1752586200000|2025-07-15 13:30:00|6102.08|6102.08|6093.93|6093.93|6105.58|6105.58|6090.89|6090.89|0
1752586500000|2025-07-15 13:35:00|6093.21|6093.21|6085.73|6085.73|6094.06|6094.06|6084.07|6084.07|0
1752586800000|2025-07-15 13:40:00|6085.33|6085.33|6077.66|6077.66|6085.33|6085.33|6074.6|6074.6|0
1752587100000|2025-07-15 13:45:00|6077.37|6077.37|6077.91|6077.91|6078.41|6078.41|6073|6073|0
1752587400000|2025-07-15 13:50:00|6078.24|6078.24|6074.27|6074.27|6081.51|6081.51|6073.99|6073.99|0
1752587700000|2025-07-15 13:55:00|6074.14|6074.14|6073.11|6073.11|6079.51|6079.51|6072.96|6072.96|0
1752588000000|2025-07-15 14:00:00|6073.51|6073.51|6076.78|6076.78|6080.76|6080.76|6071.88|6071.88|0
1752588300000|2025-07-15 14:05:00|6077.43|6077.43|6084.44|6084.44|6084.44|6084.44|6077.43|6077.43|0
1752588600000|2025-07-15 14:10:00|6084.58|6084.58|6086.2|6086.2|6088.02|6088.02|6083.75|6083.75|0
1752588900000|2025-07-15 14:15:00|6086.07|6086.07|6087.84|6087.84|6087.84|6087.84|6082.1|6082.1|0
1752589200000|2025-07-15 14:20:00|6087.61|6087.61|6097.85|6097.85|6100.06|6100.06|6086.78|6086.78|0
1752589500000|2025-07-15 14:25:00|6097.98|6097.98|6096.08|6096.08|6099.79|6099.79|6096.08|6096.08|0
1752589800000|2025-07-15 14:30:00|6095.75|6095.75|6091.05|6091.05|6095.75|6095.75|6091.02|6091.02|0
1752590100000|2025-07-15 14:35:00|6090.73|6090.73|6084.62|6084.62|6090.73|6090.73|6083.75|6083.75|0
1752590400000|2025-07-15 14:40:00|6084.77|6084.77|6083.79|6083.79|6086.46|6086.46|6082.11|6082.11|0
1752590700000|2025-07-15 14:45:00|6083.92|6083.92|6086.32|6086.32|6086.45|6086.45|6083.58|6083.58|0
1752591000000|2025-07-15 14:50:00|6086.46|6086.46|6082.54|6082.54|6086.46|6086.46|6081.5|6081.5|0
1752591300000|2025-07-15 14:55:00|6082.4|6082.4|6078.99|6078.99|6082.59|6082.59|6078.82|6078.82|0
1752591600000|2025-07-15 15:00:00|6079.32|6079.32|6085.49|6085.49|6086.14|6086.14|6079.32|6079.32|0
1752591900000|2025-07-15 15:05:00|6085.71|6085.71|6091.9|6091.9|6091.9|6091.9|6085.24|6085.24|0
1752592200000|2025-07-15 15:10:00|6092.07|6092.07|6089.7|6089.7|6094.78|6094.78|6089.7|6089.7|0
1752592500000|2025-07-15 15:15:00|6089.52|6089.52|6087.9|6087.9|6090.46|6090.46|6086.96|6086.96|0
1752592800000|2025-07-15 15:20:00|6088.04|6088.04|6087.51|6087.51|6089.77|6089.77|6086.92|6086.92|0
1752593100000|2025-07-15 15:25:00|6087.29|6087.29|6086.45|6086.45|6090.53|6090.53|6084.92|6084.92|0
1752650100000|2025-07-16 07:15:00|6116.85|6116.85|6114.16|6114.16|6119.87|6119.87|6112.03|6112.03|0
1752650400000|2025-07-16 07:20:00|6113.73|6113.73|6114.44|6114.44|6117.36|6117.36|6110.84|6110.84|0
1752650700000|2025-07-16 07:25:00|6114.45|6114.45|6116.77|6116.77|6117.18|6117.18|6112.98|6112.98|0
1752651000000|2025-07-16 07:30:00|6117.06|6117.06|6107.17|6107.17|6120.34|6120.34|6106.19|6106.19|0
1752651300000|2025-07-16 07:35:00|6107.31|6107.31|6112.99|6112.99|6113.12|6113.12|6105.15|6105.15|0
1752651600000|2025-07-16 07:40:00|6113.64|6113.64|6116.87|6116.87|6119.63|6119.63|6113.64|6113.64|0
1752651900000|2025-07-16 07:45:00|6116.69|6116.69|6119.83|6119.83|6119.83|6119.83|6116.12|6116.12|0
1752652200000|2025-07-16 07:50:00|6119.5|6119.5|6123.39|6123.39|6124.23|6124.23|6114.68|6114.68|0
1752652500000|2025-07-16 07:55:00|6123.25|6123.25|6122.5|6122.5|6125.14|6125.14|6121.11|6121.11|0
1752652800000|2025-07-16 08:00:00|6122.82|6122.82|6119.82|6119.82|6123.19|6123.19|6117.22|6117.22|0
1752653100000|2025-07-16 08:05:00|6118.84|6118.84|6117.42|6117.42|6118.94|6118.94|6114.25|6114.25|0
1752653400000|2025-07-16 08:10:00|6117.19|6117.19|6112.45|6112.45|6117.51|6117.51|6111.1|6111.1|0
1752653700000|2025-07-16 08:15:00|6112.67|6112.67|6112.74|6112.74|6113.35|6113.35|6109.3|6109.3|0
1752654000000|2025-07-16 08:20:00|6114.27|6114.27|6113.43|6113.43|6114.55|6114.55|6111.25|6111.25|0
1752654300000|2025-07-16 08:25:00|6113.44|6113.44|6118.61|6118.61|6118.61|6118.61|6112.68|6112.68|0
1752654600000|2025-07-16 08:30:00|6119.26|6119.26|6119.49|6119.49|6119.9|6119.9|6117.15|6117.15|0
1752654900000|2025-07-16 08:35:00|6119.19|6119.19|6118.12|6118.12|6119.19|6119.19|6115.05|6115.05|0
1752655200000|2025-07-16 08:40:00|6118.25|6118.25|6127.96|6127.96|6127.96|6127.96|6118.25|6118.25|0
1752655500000|2025-07-16 08:45:00|6127.74|6127.74|6124.78|6124.78|6128.92|6128.92|6124.78|6124.78|0
1752655800000|2025-07-16 08:50:00|6124.72|6124.72|6118.79|6118.79|6124.72|6124.72|6117.96|6117.96|0
1752656100000|2025-07-16 08:55:00|6119.44|6119.44|6119.77|6119.77|6120.67|6120.67|6118.33|6118.33|0
1752656400000|2025-07-16 09:00:00|6120.43|6120.43|6121.91|6121.91|6122.27|6122.27|6120.43|6120.43|0
1752656700000|2025-07-16 09:05:00|6122.17|6122.17|6121.79|6121.79|6124.71|6124.71|6119.76|6119.76|0
1752657000000|2025-07-16 09:10:00|6122.12|6122.12|6123.89|6123.89|6124.01|6124.01|6119.32|6119.32|0
1752657300000|2025-07-16 09:15:00|6123.88|6123.88|6122.76|6122.76|6128.94|6128.94|6122.76|6122.76|0
1752657600000|2025-07-16 09:20:00|6123.41|6123.41|6127.69|6127.69|6127.82|6127.82|6122.76|6122.76|0
1752657900000|2025-07-16 09:25:00|6127.72|6127.72|6126.05|6126.05|6127.72|6127.72|6124.87|6124.87|0
1752658200000|2025-07-16 09:30:00|6125.72|6125.72|6122.46|6122.46|6125.72|6125.72|6121.8|6121.8|0
1752658500000|2025-07-16 09:35:00|6122.72|6122.72|6121.31|6121.31|6122.77|6122.77|6119.65|6119.65|0
1752658800000|2025-07-16 09:40:00|6121.13|6121.13|6113.84|6113.84|6121.13|6121.13|6113.73|6113.73|0
1752659100000|2025-07-16 09:45:00|6114.34|6114.34|6113.35|6113.35|6114.52|6114.52|6112.08|6112.08|0
1752659400000|2025-07-16 09:50:00|6113.48|6113.48|6116.67|6116.67|6116.81|6116.81|6112.35|6112.35|0
1752659700000|2025-07-16 09:55:00|6116.34|6116.34|6116.5|6116.5|6117.23|6117.23|6115.2|6115.2|0
1752660000000|2025-07-16 10:00:00|6116.83|6116.83|6117.38|6117.38|6117.88|6117.88|6114.93|6114.93|0
1752660300000|2025-07-16 10:05:00|6117.43|6117.43|6119.23|6119.23|6119.23|6119.23|6117.14|6117.14|0
1752660600000|2025-07-16 10:10:00|6119.1|6119.1|6121.25|6121.25|6121.25|6121.25|6119.03|6119.03|0
1752660900000|2025-07-16 10:15:00|6120.79|6120.79|6120.85|6120.85|6120.85|6120.85|6119|6119|0
1752661200000|2025-07-16 10:20:00|6121.12|6121.12|6117.85|6117.85|6121.12|6121.12|6116.46|6116.46|0
1752661500000|2025-07-16 10:25:00|6117.52|6117.52|6113.18|6113.18|6117.9|6117.9|6113.18|6113.18|0
1752661800000|2025-07-16 10:30:00|6112.85|6112.85|6110.44|6110.44|6113.03|6113.03|6109.14|6109.14|0
1752662100000|2025-07-16 10:35:00|6110.77|6110.77|6108.92|6108.92|6111.29|6111.29|6108.33|6108.33|0
1752662400000|2025-07-16 10:40:00|6109.15|6109.15|6107.33|6107.33|6109.91|6109.91|6105.89|6105.89|0
1752662700000|2025-07-16 10:45:00|6107.98|6107.98|6104.81|6104.81|6107.98|6107.98|6104.59|6104.59|0
1752663000000|2025-07-16 10:50:00|6104.53|6104.53|6105.05|6105.05|6106.7|6106.7|6103.53|6103.53|0
1752663300000|2025-07-16 10:55:00|6105.19|6105.19|6107.08|6107.08|6108.88|6108.88|6105.19|6105.19|0
1752663600000|2025-07-16 11:00:00|6106.93|6106.93|6110.53|6110.53|6110.53|6110.53|6106.71|6106.71|0
1752663900000|2025-07-16 11:05:00|6110.38|6110.38|6112.77|6112.77|6112.77|6112.77|6109.59|6109.59|0
1752664200000|2025-07-16 11:10:00|6112.74|6112.74|6111.52|6111.52|6112.93|6112.93|6111.19|6111.19|0
1752664500000|2025-07-16 11:15:00|6111.67|6111.67|6113.47|6113.47|6113.47|6113.47|6110.99|6110.99|0
1752664800000|2025-07-16 11:20:00|6113.69|6113.69|6123.47|6123.47|6123.47|6123.47|6113.47|6113.47|0
1752665100000|2025-07-16 11:25:00|6123.2|6123.2|6126.03|6126.03|6127.54|6127.54|6123.2|6123.2|0
1752665400000|2025-07-16 11:30:00|6125.85|6125.85|6124.92|6124.92|6126.12|6126.12|6124.29|6124.29|0
1752665700000|2025-07-16 11:35:00|6124.97|6124.97|6126.54|6126.54|6127.76|6127.76|6124.92|6124.92|0
1752666000000|2025-07-16 11:40:00|6126.86|6126.86|6126.54|6126.54|6129.16|6129.16|6126.54|6126.54|0
1752666300000|2025-07-16 11:45:00|6126.39|6126.39|6124.77|6124.77|6126.39|6126.39|6124.29|6124.29|0
1752666600000|2025-07-16 11:50:00|6124.72|6124.72|6125.18|6125.18|6125.18|6125.18|6123.06|6123.06|0
1752666900000|2025-07-16 11:55:00|6125.05|6125.05|6125.79|6125.79|6126.6|6126.6|6124.94|6124.94|0
1752667200000|2025-07-16 12:00:00|6125.49|6125.49|6125.78|6125.78|6128.42|6128.42|6123.98|6123.98|0
1752667500000|2025-07-16 12:05:00|6126.05|6126.05|6126.71|6126.71|6127.19|6127.19|6123.69|6123.69|0
1752667800000|2025-07-16 12:10:00|6127.04|6127.04|6130.62|6130.62|6130.62|6130.62|6126.71|6126.71|0
1752668100000|2025-07-16 12:15:00|6130.75|6130.75|6133.97|6133.97|6136.13|6136.13|6130.75|6130.75|0
1752668400000|2025-07-16 12:20:00|6133.64|6133.64|6130.12|6130.12|6133.84|6133.84|6129.11|6129.11|0
1752668700000|2025-07-16 12:25:00|6130.15|6130.15|6131.83|6131.83|6132.07|6132.07|6130.15|6130.15|0
1752669000000|2025-07-16 12:30:00|6132.16|6132.16|6133.12|6133.12|6135.88|6135.88|6132.16|6132.16|0
1752669300000|2025-07-16 12:35:00|6133.44|6133.44|6141.43|6141.43|6142.57|6142.57|6133.44|6133.44|0
1752669600000|2025-07-16 12:40:00|6141.29|6141.29|6141.4|6141.4|6142.33|6142.33|6139.98|6139.98|0
1752669900000|2025-07-16 12:45:00|6141.04|6141.04|6144.31|6144.31|6145.01|6145.01|6140.94|6140.94|0
1752670200000|2025-07-16 12:50:00|6143.66|6143.66|6143.62|6143.62|6144.49|6144.49|6141.32|6141.32|0
1752670500000|2025-07-16 12:55:00|6143.76|6143.76|6138.31|6138.31|6143.76|6143.76|6137.81|6137.81|0
1752670800000|2025-07-16 13:00:00|6138.34|6138.34|6135.59|6135.59|6138.54|6138.54|6135.12|6135.12|0
1752671100000|2025-07-16 13:05:00|6136.18|6136.18|6134.74|6134.74|6137.18|6137.18|6134.72|6134.72|0
1752671400000|2025-07-16 13:10:00|6134.79|6134.79|6136.41|6136.41|6136.41|6136.41|6133.61|6133.61|0
1752671700000|2025-07-16 13:15:00|6136.46|6136.46|6136.48|6136.48|6137.66|6137.66|6134.22|6134.22|0
1752672000000|2025-07-16 13:20:00|6136.51|6136.51|6136.67|6136.67|6138.12|6138.12|6134.08|6134.08|0
1752672300000|2025-07-16 13:25:00|6136.7|6136.7|6135.42|6135.42|6137.66|6137.66|6133.46|6133.46|0
1752672600000|2025-07-16 13:30:00|6135.2|6135.2|6123.15|6123.15|6135.2|6135.2|6116.84|6116.84|0
1752672900000|2025-07-16 13:35:00|6123|6123|6125.75|6125.75|6131.56|6131.56|6123|6123|0
1752673200000|2025-07-16 13:40:00|6125.61|6125.61|6120.22|6120.22|6125.81|6125.81|6117.57|6117.57|0
1752673500000|2025-07-16 13:45:00|6120.79|6120.79|6117.49|6117.49|6122.12|6122.12|6115.24|6115.24|0
1752673800000|2025-07-16 13:50:00|6117.36|6117.36|6119.26|6119.26|6120.61|6120.61|6115.06|6115.06|0
1752674100000|2025-07-16 13:55:00|6119.39|6119.39|6123.54|6123.54|6124.16|6124.16|6119.39|6119.39|0
1752674400000|2025-07-16 14:00:00|6123.86|6123.86|6131.56|6131.56|6132.45|6132.45|6123.86|6123.86|0
1752674700000|2025-07-16 14:05:00|6131.33|6131.33|6140.79|6140.79|6141.76|6141.76|6131.33|6131.33|0
1752675000000|2025-07-16 14:10:00|6141.44|6141.44|6135.81|6135.81|6141.44|6141.44|6135.68|6135.68|0
1752675300000|2025-07-16 14:15:00|6135.49|6135.49|6125.16|6125.16|6135.6|6135.6|6124.51|6124.51|0
1752675600000|2025-07-16 14:20:00|6125.33|6125.33|6119.26|6119.26|6125.49|6125.49|6118.71|6118.71|0
1752675900000|2025-07-16 14:25:00|6119.59|6119.59|6117.74|6117.74|6119.81|6119.81|6116.61|6116.61|0
1752676200000|2025-07-16 14:30:00|6117.61|6117.61|6116.61|6116.61|6118.49|6118.49|6115.89|6115.89|0
1752676500000|2025-07-16 14:35:00|6116.46|6116.46|6114.8|6114.8|6116.46|6116.46|6111.09|6111.09|0
1752676800000|2025-07-16 14:40:00|6114.47|6114.47|6117.72|6117.72|6117.72|6117.72|6114.04|6114.04|0
1752677100000|2025-07-16 14:45:00|6117.59|6117.59|6121.34|6121.34|6121.34|6121.34|6117.59|6117.59|0
1752677400000|2025-07-16 14:50:00|6121.56|6121.56|6097.08|6097.08|6121.56|6121.56|6092.71|6092.71|0
1752677700000|2025-07-16 14:55:00|6096.86|6096.86|6099.26|6099.26|6111.04|6111.04|6096.21|6096.21|0
1752678000000|2025-07-16 15:00:00|6098.61|6098.61|6099.37|6099.37|6102.87|6102.87|6095.2|6095.2|0
1752678300000|2025-07-16 15:05:00|6099.34|6099.34|6104.87|6104.87|6105.02|6105.02|6097.83|6097.83|0
1752678600000|2025-07-16 15:10:00|6105.2|6105.2|6109.88|6109.88|6109.88|6109.88|6104.94|6104.94|0
1752678900000|2025-07-16 15:15:00|6109.94|6109.94|6087.26|6087.26|6113.03|6113.03|6084.07|6084.07|0
1752679200000|2025-07-16 15:20:00|6087.12|6087.12|6085.61|6085.61|6091.6|6091.6|6080.08|6080.08|0
1752679500000|2025-07-16 15:25:00|6085.58|6085.58|6094.31|6094.31|6094.51|6094.51|6085.36|6085.36|0
1752736500000|2025-07-17 07:15:00|6147.19|6147.19|6160.32|6160.32|6162.79|6162.79|6147.19|6147.19|0
1752736800000|2025-07-17 07:20:00|6160.19|6160.19|6161.85|6161.85|6165.69|6165.69|6158.03|6158.03|0
1752737100000|2025-07-17 07:25:00|6161.67|6161.67|6147.55|6147.55|6162.12|6162.12|6146.54|6146.54|0
1752737400000|2025-07-17 07:30:00|6147.72|6147.72|6145.97|6145.97|6150.66|6150.66|6144.1|6144.1|0
1752737700000|2025-07-17 07:35:00|6146.41|6146.41|6150.39|6150.39|6152.28|6152.28|6144.25|6144.25|0
1752738000000|2025-07-17 07:40:00|6150.13|6150.13|6163.46|6163.46|6163.46|6163.46|6149.85|6149.85|0
1752738300000|2025-07-17 07:45:00|6163.32|6163.32|6155.2|6155.2|6166.01|6166.01|6152.35|6152.35|0
1752738600000|2025-07-17 07:50:00|6155.85|6155.85|6162.25|6162.25|6163.04|6163.04|6155.85|6155.85|0
1752738900000|2025-07-17 07:55:00|6162.9|6162.9|6169.94|6169.94|6171.34|6171.34|6162.9|6162.9|0
1752739200000|2025-07-17 08:00:00|6169.62|6169.62|6162.32|6162.32|6171.52|6171.52|6162.32|6162.32|0
1752739500000|2025-07-17 08:05:00|6162.45|6162.45|6165.04|6165.04|6166.98|6166.98|6160.78|6160.78|0
1752739800000|2025-07-17 08:10:00|6164.07|6164.07|6164.81|6164.81|6166.8|6166.8|6162.29|6162.29|0
1752740100000|2025-07-17 08:15:00|6164.49|6164.49|6166.56|6166.56|6169.4|6169.4|6163.6|6163.6|0
1752740400000|2025-07-17 08:20:00|6166.69|6166.69|6165.4|6165.4|6169.72|6169.72|6165.29|6165.29|0
1752740700000|2025-07-17 08:25:00|6165.26|6165.26|6159.66|6159.66|6165.26|6165.26|6158.91|6158.91|0
1752741000000|2025-07-17 08:30:00|6159.49|6159.49|6155.74|6155.74|6159.49|6159.49|6154.83|6154.83|0
1752741300000|2025-07-17 08:35:00|6156.07|6156.07|6156.6|6156.6|6161.22|6161.22|6156.04|6156.04|0
1752741600000|2025-07-17 08:40:00|6156.75|6156.75|6163.86|6163.86|6164.04|6164.04|6155.8|6155.8|0
1752741900000|2025-07-17 08:45:00|6163.21|6163.21|6167.52|6167.52|6167.52|6167.52|6161.54|6161.54|0
1752742200000|2025-07-17 08:50:00|6168.57|6168.57|6167.43|6167.43|6171.92|6171.92|6167.43|6167.43|0
1752742500000|2025-07-17 08:55:00|6166.66|6166.66|6162.53|6162.53|6166.66|6166.66|6162.12|6162.12|0
1752742800000|2025-07-17 09:00:00|6162.86|6162.86|6160.25|6160.25|6163.16|6163.16|6158.32|6158.32|0
1752743100000|2025-07-17 09:05:00|6159.92|6159.92|6157.85|6157.85|6160.71|6160.71|6157.85|6157.85|0
1752743400000|2025-07-17 09:10:00|6157.71|6157.71|6164.54|6164.54|6164.65|6164.65|6156.26|6156.26|0
1752743700000|2025-07-17 09:15:00|6164.77|6164.77|6162.55|6162.55|6165.09|6165.09|6162.41|6162.41|0
1752744000000|2025-07-17 09:20:00|6162.41|6162.41|6159.05|6159.05|6162.41|6162.41|6159.05|6159.05|0
1752744300000|2025-07-17 09:25:00|6158.72|6158.72|6155.3|6155.3|6158.72|6158.72|6154.65|6154.65|0
1752744600000|2025-07-17 09:30:00|6154.91|6154.91|6156.03|6156.03|6157.84|6157.84|6154.91|6154.91|0
1752744900000|2025-07-17 09:35:00|6156.25|6156.25|6155.48|6155.48|6157.65|6157.65|6155.48|6155.48|0
1752745200000|2025-07-17 09:40:00|6155.51|6155.51|6156.75|6156.75|6157.77|6157.77|6155.18|6155.18|0
1752745500000|2025-07-17 09:45:00|6156.43|6156.43|6161.72|6161.72|6161.72|6161.72|6156.43|6156.43|0
1752745800000|2025-07-17 09:50:00|6161.46|6161.46|6161.72|6161.72|6162.37|6162.37|6160.92|6160.92|0
1752746100000|2025-07-17 09:55:00|6161.58|6161.58|6161.61|6161.61|6161.94|6161.94|6158.77|6158.77|0
1752746400000|2025-07-17 10:00:00|6161.28|6161.28|6162.61|6162.61|6162.61|6162.61|6160.09|6160.09|0
1752746700000|2025-07-17 10:05:00|6162.28|6162.28|6156.01|6156.01|6162.28|6162.28|6156.01|6156.01|0
1752747000000|2025-07-17 10:10:00|6155.87|6155.87|6151.29|6151.29|6156.92|6156.92|6151.29|6151.29|0
1752747300000|2025-07-17 10:15:00|6151.48|6151.48|6149.96|6149.96|6151.75|6151.75|6147.7|6147.7|0
1752747600000|2025-07-17 10:20:00|6149.63|6149.63|6148.18|6148.18|6149.83|6149.83|6146.59|6146.59|0
1752747900000|2025-07-17 10:25:00|6148.33|6148.33|6146.51|6146.51|6148.33|6148.33|6145.27|6145.27|0
1752748200000|2025-07-17 10:30:00|6147.06|6147.06|6144.74|6144.74|6148.44|6148.44|6144.45|6144.45|0
1752748500000|2025-07-17 10:35:00|6144.42|6144.42|6143.89|6143.89|6146.56|6146.56|6143.5|6143.5|0
1752748800000|2025-07-17 10:40:00|6144.02|6144.02|6151.49|6151.49|6151.49|6151.49|6141.48|6141.48|0
1752749100000|2025-07-17 10:45:00|6151.16|6151.16|6151.9|6151.9|6153.07|6153.07|6151.04|6151.04|0
1752749400000|2025-07-17 10:50:00|6152.12|6152.12|6149.35|6149.35|6154.99|6154.99|6149.35|6149.35|0
1752749700000|2025-07-17 10:55:00|6149.26|6149.26|6155.33|6155.33|6157.63|6157.63|6149.26|6149.26|0
1752750000000|2025-07-17 11:00:00|6155.19|6155.19|6153.85|6153.85|6155.19|6155.19|6152.37|6152.37|0
1752750300000|2025-07-17 11:05:00|6154|6154|6154.67|6154.67|6159.73|6159.73|6153.99|6153.99|0
1752750600000|2025-07-17 11:10:00|6154.73|6154.73|6155.37|6155.37|6156.61|6156.61|6154.16|6154.16|0
1752750900000|2025-07-17 11:15:00|6155.7|6155.7|6154.01|6154.01|6156.02|6156.02|6153.02|6153.02|0
1752751200000|2025-07-17 11:20:00|6154.14|6154.14|6155.32|6155.32|6155.56|6155.56|6153.82|6153.82|0
1752751500000|2025-07-17 11:25:00|6155.18|6155.18|6155.63|6155.63|6155.68|6155.68|6154.57|6154.57|0
1752751800000|2025-07-17 11:30:00|6155.76|6155.76|6146.54|6146.54|6155.94|6155.94|6146.54|6146.54|0
1752752100000|2025-07-17 11:35:00|6147.19|6147.19|6147.75|6147.75|6148.06|6148.06|6145.59|6145.59|0
1752752400000|2025-07-17 11:40:00|6147.46|6147.46|6144.44|6144.44|6148.51|6148.51|6144.44|6144.44|0
1752752700000|2025-07-17 11:45:00|6144.76|6144.76|6146.62|6146.62|6146.62|6146.62|6144.76|6144.76|0
1752753000000|2025-07-17 11:50:00|6146.89|6146.89|6146.71|6146.71|6147.89|6147.89|6146.04|6146.04|0
1752753300000|2025-07-17 11:55:00|6146.68|6146.68|6143.03|6143.03|6147.18|6147.18|6143.03|6143.03|0
1752753600000|2025-07-17 12:00:00|6143.43|6143.43|6142|6142|6145.47|6145.47|6142|6142|0
1752753900000|2025-07-17 12:05:00|6142.09|6142.09|6140.35|6140.35|6142.22|6142.22|6138.68|6138.68|0
1752754200000|2025-07-17 12:10:00|6140.8|6140.8|6137.26|6137.26|6141.05|6141.05|6137.26|6137.26|0
1752754500000|2025-07-17 12:15:00|6136.98|6136.98|6141.31|6141.31|6143.25|6143.25|6136.81|6136.81|0
1752754800000|2025-07-17 12:20:00|6140.99|6140.99|6140.24|6140.24|6140.99|6140.99|6139.21|6139.21|0
1752755100000|2025-07-17 12:25:00|6140.56|6140.56|6143.06|6143.06|6143.74|6143.74|6137.78|6137.78|0
1752755400000|2025-07-17 12:30:00|6143.21|6143.21|6149.01|6149.01|6149.26|6149.26|6143.21|6143.21|0
1752755700000|2025-07-17 12:35:00|6148.69|6148.69|6153.9|6153.9|6154.1|6154.1|6148.69|6148.69|0
1752756000000|2025-07-17 12:40:00|6153.22|6153.22|6153.04|6153.04|6153.75|6153.75|6152.48|6152.48|0
1752756300000|2025-07-17 12:45:00|6152.86|6152.86|6153.37|6153.37|6154.73|6154.73|6152.11|6152.11|0
1752756600000|2025-07-17 12:50:00|6153.22|6153.22|6150.82|6150.82|6153.5|6153.5|6149.68|6149.68|0
1752756900000|2025-07-17 12:55:00|6151.14|6151.14|6151.96|6151.96|6153.09|6153.09|6149.78|6149.78|0
1752757200000|2025-07-17 13:00:00|6151.78|6151.78|6151.59|6151.59|6153.84|6153.84|6151.13|6151.13|0
1752757500000|2025-07-17 13:05:00|6150.76|6150.76|6149.52|6149.52|6151.43|6151.43|6148.16|6148.16|0
1752757800000|2025-07-17 13:10:00|6149.85|6149.85|6147.83|6147.83|6149.85|6149.85|6144.54|6144.54|0
1752758100000|2025-07-17 13:15:00|6147.7|6147.7|6147.81|6147.81|6149.37|6149.37|6147.11|6147.11|0
1752758400000|2025-07-17 13:20:00|6148.14|6148.14|6144.25|6144.25|6148.27|6148.27|6144.25|6144.25|0
1752758700000|2025-07-17 13:25:00|6144.12|6144.12|6141.04|6141.04|6144.91|6144.91|6141.04|6141.04|0
1752759000000|2025-07-17 13:30:00|6140.07|6140.07|6146.92|6146.92|6147.91|6147.91|6136.27|6136.27|0
1752759300000|2025-07-17 13:35:00|6147.44|6147.44|6151.79|6151.79|6152.19|6152.19|6145.87|6145.87|0
1752759600000|2025-07-17 13:40:00|6151.14|6151.14|6159.14|6159.14|6159.9|6159.9|6151.14|6151.14|0
1752759900000|2025-07-17 13:45:00|6159.54|6159.54|6166.08|6166.08|6166.08|6166.08|6158.39|6158.39|0
1752760200000|2025-07-17 13:50:00|6166.34|6166.34|6165.9|6165.9|6168.51|6168.51|6165.9|6165.9|0
1752760500000|2025-07-17 13:55:00|6165.58|6165.58|6166.48|6166.48|6166.48|6166.48|6163.49|6163.49|0
1752760800000|2025-07-17 14:00:00|6166.65|6166.65|6170.37|6170.37|6171.44|6171.44|6166.65|6166.65|0
1752761100000|2025-07-17 14:05:00|6170.24|6170.24|6165.77|6165.77|6170.24|6170.24|6165.77|6165.77|0
1752761400000|2025-07-17 14:10:00|6165.44|6165.44|6169.15|6169.15|6169.15|6169.15|6164.65|6164.65|0
1752761700000|2025-07-17 14:15:00|6169.33|6169.33|6171.49|6171.49|6171.94|6171.94|6167.83|6167.83|0
1752762000000|2025-07-17 14:20:00|6171.35|6171.35|6163.02|6163.02|6171.35|6171.35|6163.02|6163.02|0
1752762300000|2025-07-17 14:25:00|6162.79|6162.79|6158.67|6158.67|6163.88|6163.88|6158.13|6158.13|0
1752762600000|2025-07-17 14:30:00|6158.7|6158.7|6165.21|6165.21|6165.21|6165.21|6158.7|6158.7|0
1752762900000|2025-07-17 14:35:00|6165.08|6165.08|6161.26|6161.26|6165.08|6165.08|6158.05|6158.05|0
1752763200000|2025-07-17 14:40:00|6161.44|6161.44|6164.87|6164.87|6167.4|6167.4|6161.44|6161.44|0
1752763500000|2025-07-17 14:45:00|6165|6165|6170.93|6170.93|6172.07|6172.07|6161.94|6161.94|0
1752763800000|2025-07-17 14:50:00|6170.8|6170.8|6172.48|6172.48|6172.83|6172.83|6169.72|6169.72|0
1752764100000|2025-07-17 14:55:00|6172.63|6172.63|6174.89|6174.89|6176.52|6176.52|6172.63|6172.63|0
1752764400000|2025-07-17 15:00:00|6175.22|6175.22|6182.34|6182.34|6183.08|6183.08|6171.66|6171.66|0
1752764700000|2025-07-17 15:05:00|6182.12|6182.12|6190.15|6190.15|6190.24|6190.24|6181.53|6181.53|0
1752765000000|2025-07-17 15:10:00|6190.18|6190.18|6194.84|6194.84|6196.13|6196.13|6190.18|6190.18|0
1752765300000|2025-07-17 15:15:00|6194.52|6194.52|6196.94|6196.94|6197.83|6197.83|6193.85|6193.85|0
1752765600000|2025-07-17 15:20:00|6196.71|6196.71|6197.07|6197.07|6197.07|6197.07|6194.23|6194.23|0
1752765900000|2025-07-17 15:25:00|6197.39|6197.39|6200.44|6200.44|6201.13|6201.13|6197.11|6197.11|0
1752822900000|2025-07-18 07:15:00|6140.46|6140.46|6151.87|6151.87|6152.5|6152.5|6140.46|6140.46|0
1752823200000|2025-07-18 07:20:00|6151.65|6151.65|6155.7|6155.7|6155.95|6155.95|6150.35|6150.35|0
1752823500000|2025-07-18 07:25:00|6155.3|6155.3|6156.65|6156.65|6156.65|6156.65|6152.97|6152.97|0
1752823800000|2025-07-18 07:30:00|6157.3|6157.3|6164.8|6164.8|6166.37|6166.37|6153.9|6153.9|0
1752824100000|2025-07-18 07:35:00|6164.08|6164.08|6164.06|6164.06|6167.67|6167.67|6162.54|6162.54|0
1752824400000|2025-07-18 07:40:00|6163.88|6163.88|6163.89|6163.89|6168.3|6168.3|6163.88|6163.88|0
1752824700000|2025-07-18 07:45:00|6163.94|6163.94|6163.75|6163.75|6164.92|6164.92|6159.97|6159.97|0
1752825000000|2025-07-18 07:50:00|6163.42|6163.42|6169.47|6169.47|6169.47|6169.47|6162.05|6162.05|0
1752825300000|2025-07-18 07:55:00|6168.95|6168.95|6169.6|6169.6|6171.15|6171.15|6167.27|6167.27|0
1752825600000|2025-07-18 08:00:00|6169.93|6169.93|6164|6164|6169.93|6169.93|6162.72|6162.72|0
1752825900000|2025-07-18 08:05:00|6164.33|6164.33|6156.99|6156.99|6164.33|6164.33|6153.52|6153.52|0
1752826200000|2025-07-18 08:10:00|6157.31|6157.31|6160.48|6160.48|6166.4|6166.4|6157.31|6157.31|0
1752826500000|2025-07-18 08:15:00|6160.53|6160.53|6163.35|6163.35|6163.35|6163.35|6159.6|6159.6|0
1752826800000|2025-07-18 08:20:00|6163.61|6163.61|6167.03|6167.03|6168.01|6168.01|6163.21|6163.21|0
1752827100000|2025-07-18 08:25:00|6167.69|6167.69|6171.46|6171.46|6171.46|6171.46|6167.69|6167.69|0
1752827400000|2025-07-18 08:30:00|6171.41|6171.41|6172.34|6172.34|6174.37|6174.37|6169.75|6169.75|0
1752827700000|2025-07-18 08:35:00|6172.63|6172.63|6169.35|6169.35|6173.98|6173.98|6169.04|6169.04|0
1752828000000|2025-07-18 08:40:00|6169.02|6169.02|6163.83|6163.83|6169.96|6169.96|6163.82|6163.82|0
1752828300000|2025-07-18 08:45:00|6163.5|6163.5|6162.97|6162.97|6163.83|6163.83|6161.02|6161.02|0
1752828600000|2025-07-18 08:50:00|6163.15|6163.15|6160.84|6160.84|6164.18|6164.18|6160.81|6160.81|0
1752828900000|2025-07-18 08:55:00|6160.38|6160.38|6160.3|6160.3|6160.38|6160.38|6157.72|6157.72|0
1752829200000|2025-07-18 09:00:00|6160.12|6160.12|6161.08|6161.08|6162.42|6162.42|6160.06|6160.06|0
1752829500000|2025-07-18 09:05:00|6160.86|6160.86|6169|6169|6169.19|6169.19|6160.86|6160.86|0
1752829800000|2025-07-18 09:10:00|6169.03|6169.03|6168.98|6168.98|6169.03|6169.03|6168.98|6168.98|0
1752830100000|2025-07-18 09:15:00|6169.41|6169.41|6174.26|6174.26|6174.26|6174.26|6169.05|6169.05|0
1752830400000|2025-07-18 09:20:00|6174.41|6174.41|6174.98|6174.98|6177.84|6177.84|6174.08|6174.08|0
1752830700000|2025-07-18 09:25:00|6175.31|6175.31|6175.03|6175.03|6176.5|6176.5|6174.88|6174.88|0
1752831000000|2025-07-18 09:30:00|6175.35|6175.35|6174.76|6174.76|6176.05|6176.05|6173.33|6173.33|0
1752831300000|2025-07-18 09:35:00|6175.05|6175.05|6169.41|6169.41|6177.85|6177.85|6169.41|6169.41|0
1752831600000|2025-07-18 09:40:00|6169.08|6169.08|6170.65|6170.65|6171.74|6171.74|6169.08|6169.08|0
1752831900000|2025-07-18 09:45:00|6170.32|6170.32|6175.79|6175.79|6175.79|6175.79|6170.18|6170.18|0
1752832200000|2025-07-18 09:50:00|6175.66|6175.66|6168.13|6168.13|6175.66|6175.66|6168.13|6168.13|0
1752832500000|2025-07-18 09:55:00|6167.81|6167.81|6171.94|6171.94|6172.79|6172.79|6167.48|6167.48|0
1752832800000|2025-07-18 10:00:00|6172.27|6172.27|6172.67|6172.67|6175.7|6175.7|6172.27|6172.27|0
1752833100000|2025-07-18 10:05:00|6172.38|6172.38|6165.47|6165.47|6172.79|6172.79|6165.47|6165.47|0
1752833400000|2025-07-18 10:10:00|6165.92|6165.92|6168.08|6168.08|6168.17|6168.17|6165.69|6165.69|0
1752833700000|2025-07-18 10:15:00|6167.76|6167.76|6161.06|6161.06|6167.77|6167.77|6161.06|6161.06|0
1752834000000|2025-07-18 10:20:00|6161.38|6161.38|6157.28|6157.28|6161.38|6161.38|6156.82|6156.82|0
1752834300000|2025-07-18 10:25:00|6157.57|6157.57|6159.45|6159.45|6159.45|6159.45|6156.01|6156.01|0
1752834600000|2025-07-18 10:30:00|6159.23|6159.23|6159.56|6159.56|6161|6161|6158.72|6158.72|0
1752834900000|2025-07-18 10:35:00|6159.74|6159.74|6159.62|6159.62|6160.94|6160.94|6159.62|6159.62|0
1752835200000|2025-07-18 10:40:00|6159.3|6159.3|6159.01|6159.01|6159.67|6159.67|6158.27|6158.27|0
1752835500000|2025-07-18 10:45:00|6159.33|6159.33|6160.4|6160.4|6160.54|6160.54|6158.37|6158.37|0
1752835800000|2025-07-18 10:50:00|6160.57|6160.57|6157.32|6157.32|6160.57|6160.57|6157.32|6157.32|0
1752836100000|2025-07-18 10:55:00|6157.64|6157.64|6158.47|6158.47|6160.69|6160.69|6156.64|6156.64|0
1752836400000|2025-07-18 11:00:00|6160|6160|6161.51|6161.51|6162.87|6162.87|6158.11|6158.11|0
1752836700000|2025-07-18 11:05:00|6161.06|6161.06|6160.88|6160.88|6162.37|6162.37|6159.69|6159.69|0
1752837000000|2025-07-18 11:10:00|6161.01|6161.01|6157.59|6157.59|6161.74|6161.74|6157.33|6157.33|0
1752837300000|2025-07-18 11:15:00|6157.72|6157.72|6159.28|6159.28|6159.87|6159.87|6157.72|6157.72|0
1752837600000|2025-07-18 11:20:00|6159.06|6159.06|6162.02|6162.02|6162.11|6162.11|6158.54|6158.54|0
1752837900000|2025-07-18 11:25:00|6162.35|6162.35|6161.72|6161.72|6162.46|6162.46|6160.36|6160.36|0
1752838200000|2025-07-18 11:30:00|6160.74|6160.74|6163.09|6163.09|6163.66|6163.66|6160.74|6160.74|0
1752838500000|2025-07-18 11:35:00|6162.91|6162.91|6163.06|6163.06|6163.06|6163.06|6161.22|6161.22|0
1752838800000|2025-07-18 11:40:00|6162.93|6162.93|6162.6|6162.6|6163.58|6163.58|6160.33|6160.33|0
1752839100000|2025-07-18 11:45:00|6162.2|6162.2|6159.22|6159.22|6162.67|6162.67|6158.92|6158.92|0
1752839400000|2025-07-18 11:50:00|6158.78|6158.78|6157.35|6157.35|6161.57|6161.57|6157.35|6157.35|0
1752839700000|2025-07-18 11:55:00|6155.72|6155.72|6154.1|6154.1|6155.72|6155.72|6153.6|6153.6|0
1752840000000|2025-07-18 12:00:00|6153.95|6153.95|6153.7|6153.7|6154.61|6154.61|6151.19|6151.19|0
1752840300000|2025-07-18 12:05:00|6154.49|6154.49|6156.91|6156.91|6159.01|6159.01|6154.49|6154.49|0
1752840600000|2025-07-18 12:10:00|6157.24|6157.24|6156.16|6156.16|6157.24|6157.24|6154.89|6154.89|0
1752840900000|2025-07-18 12:15:00|6155.94|6155.94|6157.24|6157.24|6157.24|6157.24|6155.16|6155.16|0
1752841200000|2025-07-18 12:20:00|6157.57|6157.57|6152.35|6152.35|6157.57|6157.57|6152.32|6152.32|0
1752841500000|2025-07-18 12:25:00|6152.74|6152.74|6160.92|6160.92|6161.1|6161.1|6152.74|6152.74|0
1752841800000|2025-07-18 12:30:00|6161.05|6161.05|6159.68|6159.68|6161.83|6161.83|6157.65|6157.65|0
1752842100000|2025-07-18 12:35:00|6159.86|6159.86|6160.88|6160.88|6160.99|6160.99|6158.93|6158.93|0
1752842400000|2025-07-18 12:40:00|6160.56|6160.56|6159.72|6159.72|6162.08|6162.08|6159.72|6159.72|0
1752842700000|2025-07-18 12:45:00|6160.37|6160.37|6162.21|6162.21|6164.18|6164.18|6160.15|6160.15|0
1752843000000|2025-07-18 12:50:00|6161.24|6161.24|6162.16|6162.16|6164.1|6164.1|6161.24|6161.24|0
1752843300000|2025-07-18 12:55:00|6162.75|6162.75|6161.27|6161.27|6163.57|6163.57|6160.27|6160.27|0
1752843600000|2025-07-18 13:00:00|6161.1|6161.1|6161.59|6161.59|6161.59|6161.59|6157.13|6157.13|0
1752843900000|2025-07-18 13:05:00|6161.26|6161.26|6161.19|6161.19|6162.12|6162.12|6160.86|6160.86|0
1752844200000|2025-07-18 13:10:00|6161.05|6161.05|6161.51|6161.51|6162.78|6162.78|6160.61|6160.61|0
1752844500000|2025-07-18 13:15:00|6161.64|6161.64|6161.06|6161.06|6162.44|6162.44|6158.75|6158.75|0
1752844800000|2025-07-18 13:20:00|6160.92|6160.92|6160.13|6160.13|6161.15|6161.15|6158.96|6158.96|0
1752845100000|2025-07-18 13:25:00|6160|6160|6161.2|6161.2|6161.2|6161.2|6153.74|6153.74|0
1752845400000|2025-07-18 13:30:00|6160.81|6160.81|6152.36|6152.36|6162.82|6162.82|6148.32|6148.32|0
1752845700000|2025-07-18 13:35:00|6152.49|6152.49|6159.49|6159.49|6159.49|6159.49|6152.1|6152.1|0
1752846000000|2025-07-18 13:40:00|6159.67|6159.67|6159.25|6159.25|6161.02|6161.02|6157.52|6157.52|0
1752846300000|2025-07-18 13:45:00|6158.06|6158.06|6161.35|6161.35|6163.68|6163.68|6157.32|6157.32|0
1752846600000|2025-07-18 13:50:00|6160.25|6160.25|6159.81|6159.81|6160.3|6160.3|6155.81|6155.81|0
1752846900000|2025-07-18 13:55:00|6159.48|6159.48|6161.35|6161.35|6162.78|6162.78|6156.96|6156.96|0
1752847200000|2025-07-18 14:00:00|6161.75|6161.75|6157.1|6157.1|6165.18|6165.18|6157.1|6157.1|0
1752847500000|2025-07-18 14:05:00|6157.23|6157.23|6162.11|6162.11|6162.11|6162.11|6154.56|6154.56|0
1752847800000|2025-07-18 14:10:00|6161.78|6161.78|6164.36|6164.36|6165.16|6165.16|6160.66|6160.66|0
1752848100000|2025-07-18 14:15:00|6164.69|6164.69|6169.12|6169.12|6169.25|6169.25|6164.44|6164.44|0
1752848400000|2025-07-18 14:20:00|6169.77|6169.77|6168.15|6168.15|6169.77|6169.77|6164.85|6164.85|0
1752848700000|2025-07-18 14:25:00|6168.01|6168.01|6165.92|6165.92|6168.01|6168.01|6165.15|6165.15|0
1752849000000|2025-07-18 14:30:00|6166.71|6166.71|6173.63|6173.63|6173.63|6173.63|6165.73|6165.73|0
1752849300000|2025-07-18 14:35:00|6173.31|6173.31|6174.48|6174.48|6177.65|6177.65|6172.79|6172.79|0
1752849600000|2025-07-18 14:40:00|6174.51|6174.51|6173.73|6173.73|6175.34|6175.34|6172.75|6172.75|0
1752849900000|2025-07-18 14:45:00|6173.6|6173.6|6175.3|6175.3|6175.3|6175.3|6170.67|6170.67|0
1752850200000|2025-07-18 14:50:00|6174.32|6174.32|6173.94|6173.94|6176.85|6176.85|6172.88|6172.88|0
1752850500000|2025-07-18 14:55:00|6174.11|6174.11|6167.64|6167.64|6174.44|6174.44|6167.5|6167.5|0
1752850800000|2025-07-18 15:00:00|6168.08|6168.08|6173.42|6173.42|6174.47|6174.47|6168.08|6168.08|0
1752851100000|2025-07-18 15:05:00|6173.95|6173.95|6176.76|6176.76|6177.59|6177.59|6173.83|6173.83|0
1752851400000|2025-07-18 15:10:00|6177.16|6177.16|6176.79|6176.79|6181.18|6181.18|6176.46|6176.46|0
1752851700000|2025-07-18 15:15:00|6176.93|6176.93|6176.25|6176.25|6178.3|6178.3|6172.26|6172.26|0
1752852000000|2025-07-18 15:20:00|6176.47|6176.47|6176.88|6176.88|6178.13|6178.13|6175.32|6175.32|0
1752852300000|2025-07-18 15:25:00|6176.56|6176.56|6177.37|6177.37|6180.53|6180.53|6175.63|6175.63|0
1753082100000|2025-07-21 07:15:00|6168.24|6168.24|6170.8|6170.8|6170.9|6170.9|6167.92|6167.92|0
1753082400000|2025-07-21 07:20:00|6171.38|6171.38|6171.44|6171.44|6173.98|6173.98|6171.01|6171.01|0
1753082700000|2025-07-21 07:25:00|6171.61|6171.61|6167.27|6167.27|6171.61|6171.61|6164.04|6164.04|0
1753083000000|2025-07-21 07:30:00|6166.94|6166.94|6171.18|6171.18|6174.47|6174.47|6164.76|6164.76|0
1753083300000|2025-07-21 07:35:00|6171.41|6171.41|6173.49|6173.49|6174.91|6174.91|6171.41|6171.41|0
1753083600000|2025-07-21 07:40:00|6173.64|6173.64|6169.4|6169.4|6173.64|6173.64|6167.74|6167.74|0
1753083900000|2025-07-21 07:45:00|6169.72|6169.72|6165.06|6165.06|6170.03|6170.03|6164.79|6164.79|0
1753084200000|2025-07-21 07:50:00|6164.4|6164.4|6163|6163|6165.63|6165.63|6162.55|6162.55|0
1753084500000|2025-07-21 07:55:00|6162.83|6162.83|6162.24|6162.24|6162.83|6162.83|6156.46|6156.46|0
1753084800000|2025-07-21 08:00:00|6163.53|6163.53|6167.58|6167.58|6170.19|6170.19|6163.53|6163.53|0
1753085100000|2025-07-21 08:05:00|6168.01|6168.01|6170.67|6170.67|6171.95|6171.95|6167.4|6167.4|0
1753085400000|2025-07-21 08:10:00|6170.35|6170.35|6167.47|6167.47|6171.43|6171.43|6167.47|6167.47|0
1753085700000|2025-07-21 08:15:00|6167.62|6167.62|6163.23|6163.23|6167.88|6167.88|6159.26|6159.26|0
1753086000000|2025-07-21 08:20:00|6163.46|6163.46|6163.3|6163.3|6166.26|6166.26|6163.08|6163.08|0
1753086300000|2025-07-21 08:25:00|6163.75|6163.75|6161.56|6161.56|6163.99|6163.99|6161.56|6161.56|0
1753086600000|2025-07-21 08:30:00|6161.74|6161.74|6161.49|6161.49|6162.48|6162.48|6160.61|6160.61|0
1753086900000|2025-07-21 08:35:00|6161.93|6161.93|6157.38|6157.38|6162.83|6162.83|6157.38|6157.38|0
1753087200000|2025-07-21 08:40:00|6157.51|6157.51|6146.59|6146.59|6157.51|6157.51|6146.59|6146.59|0
1753087500000|2025-07-21 08:45:00|6147.57|6147.57|6152.29|6152.29|6152.29|6152.29|6146.45|6146.45|0
1753087800000|2025-07-21 08:50:00|6152.55|6152.55|6154.93|6154.93|6154.93|6154.93|6152.17|6152.17|0
1753088100000|2025-07-21 08:55:00|6155.15|6155.15|6158.74|6158.74|6158.74|6158.74|6154.71|6154.71|0
1753088400000|2025-07-21 09:00:00|6159.05|6159.05|6161.92|6161.92|6162.2|6162.2|6159.05|6159.05|0
1753088700000|2025-07-21 09:05:00|6162.44|6162.44|6163.1|6163.1|6163.1|6163.1|6161|6161|0
1753089000000|2025-07-21 09:10:00|6163.77|6163.77|6166.47|6166.47|6166.47|6166.47|6163.73|6163.73|0
1753089300000|2025-07-21 09:15:00|6166.15|6166.15|6164.38|6164.38|6166.66|6166.66|6164.27|6164.27|0
1753089600000|2025-07-21 09:20:00|6164.71|6164.71|6164.13|6164.13|6166.59|6166.59|6163.62|6163.62|0
1753089900000|2025-07-21 09:25:00|6164.78|6164.78|6165.47|6165.47|6165.83|6165.83|6163.88|6163.88|0
1753090200000|2025-07-21 09:30:00|6165.6|6165.6|6161.33|6161.33|6166.72|6166.72|6161.23|6161.23|0
1753090500000|2025-07-21 09:35:00|6161.06|6161.06|6159.84|6159.84|6161.42|6161.42|6159.04|6159.04|0
1753090800000|2025-07-21 09:40:00|6160.69|6160.69|6163.26|6163.26|6163.43|6163.43|6160.69|6160.69|0
1753091100000|2025-07-21 09:45:00|6163.24|6163.24|6158.52|6158.52|6163.35|6163.35|6158.52|6158.52|0
1753091400000|2025-07-21 09:50:00|6158.39|6158.39|6155.81|6155.81|6158.39|6158.39|6155.81|6155.81|0
1753091700000|2025-07-21 09:55:00|6156.08|6156.08|6155.13|6155.13|6156.08|6156.08|6152.97|6152.97|0
1753092000000|2025-07-21 10:00:00|6154.91|6154.91|6153.83|6153.83|6154.91|6154.91|6152.42|6152.42|0
1753092300000|2025-07-21 10:05:00|6154.22|6154.22|6160.09|6160.09|6160.77|6160.77|6154.22|6154.22|0
1753092600000|2025-07-21 10:10:00|6160.41|6160.41|6158.38|6158.38|6162.54|6162.54|6158.38|6158.38|0
1753092900000|2025-07-21 10:15:00|6158.05|6158.05|6156.12|6156.12|6158.28|6158.28|6156.12|6156.12|0
1753093200000|2025-07-21 10:20:00|6156.38|6156.38|6156.15|6156.15|6156.71|6156.71|6153.61|6153.61|0
1753093500000|2025-07-21 10:25:00|6155.76|6155.76|6155|6155|6155.9|6155.9|6154.74|6154.74|0
1753093800000|2025-07-21 10:30:00|6155.18|6155.18|6153.81|6153.81|6155.76|6155.76|6152.93|6152.93|0
1753094100000|2025-07-21 10:35:00|6153.86|6153.86|6154.42|6154.42|6154.56|6154.56|6153.36|6153.36|0
1753094400000|2025-07-21 10:40:00|6154.15|6154.15|6152.6|6152.6|6154.63|6154.63|6152.6|6152.6|0
1753094700000|2025-07-21 10:45:00|6152.27|6152.27|6154.88|6154.88|6154.88|6154.88|6152.27|6152.27|0
1753095000000|2025-07-21 10:50:00|6155.02|6155.02|6151.11|6151.11|6155.33|6155.33|6150.59|6150.59|0
1753095300000|2025-07-21 10:55:00|6151.26|6151.26|6155.06|6155.06|6155.14|6155.14|6151.26|6151.26|0
1753095600000|2025-07-21 11:00:00|6154.78|6154.78|6155.1|6155.1|6155.1|6155.1|6151.58|6151.58|0
1753095900000|2025-07-21 11:05:00|6155.27|6155.27|6158.13|6158.13|6158.13|6158.13|6154.75|6154.75|0
1753096200000|2025-07-21 11:10:00|6157.95|6157.95|6155.81|6155.81|6159.07|6159.07|6155.53|6155.53|0
1753096500000|2025-07-21 11:15:00|6155.52|6155.52|6157.56|6157.56|6158.33|6158.33|6155.52|6155.52|0
1753096800000|2025-07-21 11:20:00|6156.93|6156.93|6156.34|6156.34|6156.93|6156.93|6156.16|6156.16|0
1753097100000|2025-07-21 11:25:00|6156.56|6156.56|6158.35|6158.35|6159.91|6159.91|6156.56|6156.56|0
1753097400000|2025-07-21 11:30:00|6158.13|6158.13|6161.16|6161.16|6162.08|6162.08|6158.13|6158.13|0
1753097700000|2025-07-21 11:35:00|6161.49|6161.49|6166.13|6166.13|6166.4|6166.4|6161.49|6161.49|0
1753098000000|2025-07-21 11:40:00|6166.35|6166.35|6163.35|6163.35|6166.82|6166.82|6163.29|6163.29|0
1753098300000|2025-07-21 11:45:00|6163.22|6163.22|6166.19|6166.19|6166.19|6166.19|6163.22|6163.22|0
1753098600000|2025-07-21 11:50:00|6166.37|6166.37|6169.29|6169.29|6169.61|6169.61|6166.37|6166.37|0
1753098900000|2025-07-21 11:55:00|6169.32|6169.32|6172.62|6172.62|6172.62|6172.62|6169.32|6169.32|0
1753099200000|2025-07-21 12:00:00|6172.17|6172.17|6172.51|6172.51|6172.51|6172.51|6170.24|6170.24|0
1753099500000|2025-07-21 12:05:00|6172.37|6172.37|6172.39|6172.39|6172.39|6172.39|6169.91|6169.91|0
1753099800000|2025-07-21 12:10:00|6172.61|6172.61|6174.43|6174.43|6175.22|6175.22|6172.61|6172.61|0
1753100100000|2025-07-21 12:15:00|6174.57|6174.57|6176.93|6176.93|6178.8|6178.8|6174.22|6174.22|0
1753100400000|2025-07-21 12:20:00|6177.08|6177.08|6173.81|6173.81|6177.71|6177.71|6172.75|6172.75|0
1753100700000|2025-07-21 12:25:00|6173.58|6173.58|6175.82|6175.82|6176.95|6176.95|6173.58|6173.58|0
1753101000000|2025-07-21 12:30:00|6175.91|6175.91|6177.65|6177.65|6177.65|6177.65|6175.29|6175.29|0
1753101300000|2025-07-21 12:35:00|6177.92|6177.92|6181.8|6181.8|6183.73|6183.73|6177.92|6177.92|0
1753101600000|2025-07-21 12:40:00|6181.48|6181.48|6181.3|6181.3|6182.59|6182.59|6180.89|6180.89|0
1753101900000|2025-07-21 12:45:00|6180.86|6180.86|6178.7|6178.7|6181.66|6181.66|6178.7|6178.7|0
1753102200000|2025-07-21 12:50:00|6178.97|6178.97|6176.8|6176.8|6181.51|6181.51|6176.8|6176.8|0
1753102500000|2025-07-21 12:55:00|6176.94|6176.94|6173.23|6173.23|6176.94|6176.94|6173.07|6173.07|0
1753102800000|2025-07-21 13:00:00|6173.08|6173.08|6181.63|6181.63|6181.63|6181.63|6171.58|6171.58|0
1753103100000|2025-07-21 13:05:00|6181.3|6181.3|6182.38|6182.38|6185.22|6185.22|6179.93|6179.93|0
1753103400000|2025-07-21 13:10:00|6182.21|6182.21|6181.58|6181.58|6182.8|6182.8|6180.76|6180.76|0
1753103700000|2025-07-21 13:15:00|6181.76|6181.76|6183.17|6183.17|6183.79|6183.79|6181.51|6181.51|0
1753104000000|2025-07-21 13:20:00|6183.3|6183.3|6184.45|6184.45|6185.36|6185.36|6182.83|6182.83|0
1753104300000|2025-07-21 13:25:00|6183.79|6183.79|6182.86|6182.86|6185.7|6185.7|6181.88|6181.88|0
1753104600000|2025-07-21 13:30:00|6183.01|6183.01|6181.03|6181.03|6187.71|6187.71|6179.64|6179.64|0
1753104900000|2025-07-21 13:35:00|6180.71|6180.71|6181.36|6181.36|6186.22|6186.22|6178.31|6178.31|0
1753105200000|2025-07-21 13:40:00|6181.5|6181.5|6178.15|6178.15|6184.03|6184.03|6178.13|6178.13|0
1753105500000|2025-07-21 13:45:00|6178.87|6178.87|6182.32|6182.32|6182.32|6182.32|6178.36|6178.36|0
1753105800000|2025-07-21 13:50:00|6182.33|6182.33|6184.29|6184.29|6184.29|6184.29|6179.3|6179.3|0
1753106100000|2025-07-21 13:55:00|6184.44|6184.44|6184.37|6184.37|6186.14|6186.14|6182.41|6182.41|0
1753106400000|2025-07-21 14:00:00|6184.51|6184.51|6187.59|6187.59|6187.92|6187.92|6178.72|6178.72|0
1753106700000|2025-07-21 14:05:00|6187.32|6187.32|6191.16|6191.16|6191.75|6191.75|6184.36|6184.36|0
1753107000000|2025-07-21 14:10:00|6191.45|6191.45|6182.14|6182.14|6191.45|6191.45|6181.82|6181.82|0
1753107300000|2025-07-21 14:15:00|6181.73|6181.73|6189.41|6189.41|6189.41|6189.41|6181.51|6181.51|0
1753107600000|2025-07-21 14:20:00|6188.89|6188.89|6191.35|6191.35|6191.68|6191.68|6188.74|6188.74|0
1753107900000|2025-07-21 14:25:00|6191.03|6191.03|6196.13|6196.13|6196.26|6196.26|6190.22|6190.22|0
1753108200000|2025-07-21 14:30:00|6196.63|6196.63|6203.43|6203.43|6205.87|6205.87|6195.61|6195.61|0
1753108500000|2025-07-21 14:35:00|6203.66|6203.66|6204.85|6204.85|6205.59|6205.59|6201.78|6201.78|0
1753108800000|2025-07-21 14:40:00|6205.12|6205.12|6218.3|6218.3|6218.3|6218.3|6205.12|6205.12|0
1753109100000|2025-07-21 14:45:00|6218.17|6218.17|6219.11|6219.11|6220.03|6220.03|6216.1|6216.1|0
1753109400000|2025-07-21 14:50:00|6219.06|6219.06|6220.81|6220.81|6223.8|6223.8|6218.79|6218.79|0
1753109700000|2025-07-21 14:55:00|6220.48|6220.48|6220.82|6220.82|6222.56|6222.56|6217.49|6217.49|0
1753110000000|2025-07-21 15:00:00|6220.87|6220.87|6227.87|6227.87|6232.19|6232.19|6220.87|6220.87|0
1753110300000|2025-07-21 15:05:00|6228.05|6228.05|6231.13|6231.13|6231.5|6231.5|6227.87|6227.87|0
1753110600000|2025-07-21 15:10:00|6231|6231|6233.1|6233.1|6234.7|6234.7|6230.54|6230.54|0
1753110900000|2025-07-21 15:15:00|6233.23|6233.23|6234.81|6234.81|6234.81|6234.81|6232.24|6232.24|0
1753111200000|2025-07-21 15:20:00|6234.48|6234.48|6238.79|6238.79|6238.79|6238.79|6233.06|6233.06|0
1753111500000|2025-07-21 15:25:00|6238.46|6238.46|6238.17|6238.17|6239.41|6239.41|6237.22|6237.22|0
1753168500000|2025-07-22 07:15:00|6240.31|6240.31|6238.08|6238.08|6245.47|6245.47|6235.29|6235.29|0
1753168800000|2025-07-22 07:20:00|6239.06|6239.06|6233.97|6233.97|6239.37|6239.37|6229.74|6229.74|0
1753169100000|2025-07-22 07:25:00|6233.65|6233.65|6231.92|6231.92|6235.45|6235.45|6231.74|6231.74|0
1753169400000|2025-07-22 07:30:00|6231.59|6231.59|6222.15|6222.15|6232.05|6232.05|6222.15|6222.15|0
1753169700000|2025-07-22 07:35:00|6221.7|6221.7|6213.71|6213.71|6221.85|6221.85|6212.81|6212.81|0
1753170000000|2025-07-22 07:40:00|6214.28|6214.28|6214.08|6214.08|6215.5|6215.5|6211.43|6211.43|0
1753170300000|2025-07-22 07:45:00|6214.21|6214.21|6209.18|6209.18|6214.21|6214.21|6209.18|6209.18|0
1753170600000|2025-07-22 07:50:00|6209.5|6209.5|6210.08|6210.08|6215.02|6215.02|6209.5|6209.5|0
1753170900000|2025-07-22 07:55:00|6209.75|6209.75|6207.45|6207.45|6212.97|6212.97|6207.3|6207.3|0
1753171200000|2025-07-22 08:00:00|6207.92|6207.92|6211.1|6211.1|6211.56|6211.56|6207.22|6207.22|0
1753171500000|2025-07-22 08:05:00|6211.88|6211.88|6212.76|6212.76|6212.8|6212.8|6208.7|6208.7|0
1753171800000|2025-07-22 08:10:00|6213.11|6213.11|6205.26|6205.26|6213.94|6213.94|6205.24|6205.24|0
1753172100000|2025-07-22 08:15:00|6205.59|6205.59|6211.63|6211.63|6211.93|6211.93|6205.59|6205.59|0
1753172400000|2025-07-22 08:20:00|6211.76|6211.76|6209.43|6209.43|6213.63|6213.63|6209.43|6209.43|0
1753172700000|2025-07-22 08:25:00|6209.29|6209.29|6211.87|6211.87|6213.32|6213.32|6208.22|6208.22|0
1753173000000|2025-07-22 08:30:00|6212|6212|6209.97|6209.97|6212.62|6212.62|6208.98|6208.98|0
1753173300000|2025-07-22 08:35:00|6210.1|6210.1|6211.11|6211.11|6212.1|6212.1|6209.45|6209.45|0
1753173600000|2025-07-22 08:40:00|6211.24|6211.24|6209.98|6209.98|6211.27|6211.27|6207.98|6207.98|0
1753173900000|2025-07-22 08:45:00|6209.76|6209.76|6208.7|6208.7|6210.08|6210.08|6208.1|6208.1|0
1753174200000|2025-07-22 08:50:00|6208.47|6208.47|6206.43|6206.43|6208.8|6208.8|6206.1|6206.1|0
1753174500000|2025-07-22 08:55:00|6205.13|6205.13|6203.98|6203.98|6206.57|6206.57|6203.04|6203.04|0
1753174800000|2025-07-22 09:00:00|6203.85|6203.85|6205.23|6205.23|6206.39|6206.39|6203.5|6203.5|0
1753175100000|2025-07-22 09:05:00|6204.73|6204.73|6198.89|6198.89|6205.97|6205.97|6197.86|6197.86|0
1753175400000|2025-07-22 09:10:00|6199.29|6199.29|6208.03|6208.03|6208.03|6208.03|6199.29|6199.29|0
1753175700000|2025-07-22 09:15:00|6208.25|6208.25|6220.88|6220.88|6220.88|6220.88|6208.05|6208.05|0
1753176000000|2025-07-22 09:20:00|6221.21|6221.21|6225.12|6225.12|6225.12|6225.12|6221.21|6221.21|0
1753176300000|2025-07-22 09:25:00|6225.53|6225.53|6233.09|6233.09|6233.68|6233.68|6225.53|6225.53|0
1753176600000|2025-07-22 09:30:00|6232.77|6232.77|6239.52|6239.52|6240.21|6240.21|6232.48|6232.48|0
1753176900000|2025-07-22 09:35:00|6238.66|6238.66|6233.37|6233.37|6239.31|6239.31|6233.21|6233.21|0
1753177200000|2025-07-22 09:40:00|6233.5|6233.5|6231.46|6231.46|6235.02|6235.02|6230.42|6230.42|0
1753177500000|2025-07-22 09:45:00|6231.79|6231.79|6234.17|6234.17|6234.42|6234.42|6231.79|6231.79|0
1753177800000|2025-07-22 09:50:00|6234.3|6234.3|6233.57|6233.57|6235.48|6235.48|6232.32|6232.32|0
1753178100000|2025-07-22 09:55:00|6233.24|6233.24|6233.86|6233.86|6235.82|6235.82|6232.13|6232.13|0
1753178400000|2025-07-22 10:00:00|6234.19|6234.19|6237.4|6237.4|6237.43|6237.43|6233.58|6233.58|0
1753178700000|2025-07-22 10:05:00|6237.72|6237.72|6237.13|6237.13|6238.45|6238.45|6234.84|6234.84|0
1753179000000|2025-07-22 10:10:00|6236.8|6236.8|6233.56|6233.56|6237.16|6237.16|6232.14|6232.14|0
1753179300000|2025-07-22 10:15:00|6233.82|6233.82|6231.33|6231.33|6235.53|6235.53|6231.33|6231.33|0
1753179600000|2025-07-22 10:20:00|6231.15|6231.15|6231.98|6231.98|6231.98|6231.98|6230.01|6230.01|0
1753179900000|2025-07-22 10:25:00|6231.85|6231.85|6232.13|6232.13|6233.52|6233.52|6230.82|6230.82|0
1753180200000|2025-07-22 10:30:00|6232.26|6232.26|6235.92|6235.92|6236.32|6236.32|6232.26|6232.26|0
1753180500000|2025-07-22 10:35:00|6236.24|6236.24|6234.47|6234.47|6237.21|6237.21|6234.08|6234.08|0
1753180800000|2025-07-22 10:40:00|6233.82|6233.82|6233.99|6233.99|6236.33|6236.33|6233.53|6233.53|0
1753181100000|2025-07-22 10:45:00|6233.86|6233.86|6231.17|6231.17|6235.58|6235.58|6231.04|6231.04|0
1753181400000|2025-07-22 10:50:00|6230.19|6230.19|6227.22|6227.22|6230.19|6230.19|6226.54|6226.54|0
1753181700000|2025-07-22 10:55:00|6227.55|6227.55|6232.19|6232.19|6234.11|6234.11|6227.47|6227.47|0
1753182000000|2025-07-22 11:00:00|6231.13|6231.13|6229.46|6229.46|6231.58|6231.58|6229.46|6229.46|0
1753182300000|2025-07-22 11:05:00|6229.04|6229.04|6228.29|6228.29|6229.4|6229.4|6228.2|6228.2|0
1753182600000|2025-07-22 11:10:00|6228.62|6228.62|6225.03|6225.03|6228.62|6228.62|6225.03|6225.03|0
1753182900000|2025-07-22 11:15:00|6224.99|6224.99|6224.05|6224.05|6227.92|6227.92|6224.05|6224.05|0
1753183200000|2025-07-22 11:20:00|6223.96|6223.96|6227.89|6227.89|6227.89|6227.89|6223.96|6223.96|0
1753183500000|2025-07-22 11:25:00|6228.02|6228.02|6234.97|6234.97|6234.97|6234.97|6228.02|6228.02|0
1753183800000|2025-07-22 11:30:00|6234.84|6234.84|6230.18|6230.18|6235.01|6235.01|6226.83|6226.83|0
1753184100000|2025-07-22 11:35:00|6230.31|6230.31|6226.13|6226.13|6230.48|6230.48|6225.22|6225.22|0
1753184400000|2025-07-22 11:40:00|6226.27|6226.27|6229.71|6229.71|6232.82|6232.82|6226.13|6226.13|0
1753184700000|2025-07-22 11:45:00|6230.1|6230.1|6231.55|6231.55|6232.53|6232.53|6230.1|6230.1|0
1753185000000|2025-07-22 11:50:00|6231.41|6231.41|6230.67|6230.67|6233.81|6233.81|6230.67|6230.67|0
1753185300000|2025-07-22 11:55:00|6230.54|6230.54|6230.05|6230.05|6232.73|6232.73|6230.05|6230.05|0
1753185600000|2025-07-22 12:00:00|6230.11|6230.11|6232.56|6232.56|6232.56|6232.56|6229.27|6229.27|0
1753185900000|2025-07-22 12:05:00|6232.29|6232.29|6225.85|6225.85|6232.29|6232.29|6225.2|6225.2|0
1753186200000|2025-07-22 12:10:00|6226.07|6226.07|6226.54|6226.54|6227.93|6227.93|6225.81|6225.81|0
1753186500000|2025-07-22 12:15:00|6226.25|6226.25|6222.37|6222.37|6227.16|6227.16|6222.37|6222.37|0
1753186800000|2025-07-22 12:20:00|6222.69|6222.69|6219.55|6219.55|6223.02|6223.02|6218.73|6218.73|0
1753187100000|2025-07-22 12:25:00|6219.29|6219.29|6215.86|6215.86|6219.29|6219.29|6215.05|6215.05|0
1753187400000|2025-07-22 12:30:00|6216.01|6216.01|6211.29|6211.29|6216.15|6216.15|6206.71|6206.71|0
1753187700000|2025-07-22 12:35:00|6211.71|6211.71|6206.85|6206.85|6211.76|6211.76|6206.79|6206.79|0
1753188000000|2025-07-22 12:40:00|6207.11|6207.11|6205.76|6205.76|6207.57|6207.57|6203.96|6203.96|0
1753188300000|2025-07-22 12:45:00|6205.93|6205.93|6205.25|6205.25|6207.61|6207.61|6204.55|6204.55|0
1753188600000|2025-07-22 12:50:00|6205.52|6205.52|6198.68|6198.68|6205.52|6205.52|6198.35|6198.35|0
1753188900000|2025-07-22 12:55:00|6198.46|6198.46|6199.02|6199.02|6200.19|6200.19|6196.88|6196.88|0
1753189200000|2025-07-22 13:00:00|6198.8|6198.8|6200.32|6200.32|6202.68|6202.68|6197.4|6197.4|0
1753189500000|2025-07-22 13:05:00|6200.19|6200.19|6204.29|6204.29|6206.33|6206.33|6199.51|6199.51|0
1753189800000|2025-07-22 13:10:00|6204.62|6204.62|6211.62|6211.62|6211.8|6211.8|6204.62|6204.62|0
1753190100000|2025-07-22 13:15:00|6211.84|6211.84|6215.14|6215.14|6215.14|6215.14|6211.13|6211.13|0
1753190400000|2025-07-22 13:20:00|6215.47|6215.47|6216.45|6216.45|6216.62|6216.62|6212.96|6212.96|0
1753190700000|2025-07-22 13:25:00|6216.32|6216.32|6208.25|6208.25|6216.54|6216.54|6206.5|6206.5|0
1753191000000|2025-07-22 13:30:00|6208.68|6208.68|6209.51|6209.51|6214.54|6214.54|6205.36|6205.36|0
1753191300000|2025-07-22 13:35:00|6209.38|6209.38|6212.79|6212.79|6215.57|6215.57|6208.24|6208.24|0
1753191600000|2025-07-22 13:40:00|6213.44|6213.44|6205.19|6205.19|6213.44|6213.44|6204.72|6204.72|0
1753191900000|2025-07-22 13:45:00|6205.2|6205.2|6202.76|6202.76|6210.02|6210.02|6202.59|6202.59|0
1753192200000|2025-07-22 13:50:00|6202.74|6202.74|6178.61|6178.61|6203.67|6203.67|6174.7|6174.7|0
1753192500000|2025-07-22 13:55:00|6178.74|6178.74|6189.39|6189.39|6192.15|6192.15|6178.74|6178.74|0
1753192800000|2025-07-22 14:00:00|6189.79|6189.79|6199.29|6199.29|6199.29|6199.29|6188.97|6188.97|0
1753193100000|2025-07-22 14:05:00|6199.62|6199.62|6210.39|6210.39|6213.2|6213.2|6199.62|6199.62|0
1753193400000|2025-07-22 14:10:00|6210.38|6210.38|6212.63|6212.63|6212.63|6212.63|6209.58|6209.58|0
1753193700000|2025-07-22 14:15:00|6212.76|6212.76|6221.92|6221.92|6223.78|6223.78|6212.76|6212.76|0
1753194000000|2025-07-22 14:20:00|6222.1|6222.1|6221.7|6221.7|6225.07|6225.07|6220.49|6220.49|0
1753194300000|2025-07-22 14:25:00|6221.41|6221.41|6228.9|6228.9|6229.87|6229.87|6221.18|6221.18|0
1753194600000|2025-07-22 14:30:00|6228.59|6228.59|6228.56|6228.56|6230.01|6230.01|6226.34|6226.34|0
1753194900000|2025-07-22 14:35:00|6228.69|6228.69|6227.21|6227.21|6229.37|6229.37|6226.19|6226.19|0
1753195200000|2025-07-22 14:40:00|6226.71|6226.71|6219.89|6219.89|6226.71|6226.71|6219.89|6219.89|0
1753195500000|2025-07-22 14:45:00|6219.88|6219.88|6217.32|6217.32|6220.3|6220.3|6216.77|6216.77|0
1753195800000|2025-07-22 14:50:00|6217.37|6217.37|6214.98|6214.98|6218.5|6218.5|6213.98|6213.98|0
1753196100000|2025-07-22 14:55:00|6214.84|6214.84|6216.79|6216.79|6219.07|6219.07|6214.07|6214.07|0
1753196400000|2025-07-22 15:00:00|6216.27|6216.27|6225.62|6225.62|6225.93|6225.93|6216.27|6216.27|0
1753196700000|2025-07-22 15:05:00|6225.84|6225.84|6219.09|6219.09|6226.15|6226.15|6218.21|6218.21|0
1753197000000|2025-07-22 15:10:00|6219.32|6219.32|6223.46|6223.46|6223.46|6223.46|6218.21|6218.21|0
1753197300000|2025-07-22 15:15:00|6223.13|6223.13|6217.27|6217.27|6223.13|6223.13|6214.84|6214.84|0
1753197600000|2025-07-22 15:20:00|6217.92|6217.92|6219.18|6219.18|6223.4|6223.4|6216.94|6216.94|0
1753197900000|2025-07-22 15:25:00|6218.53|6218.53|6221.38|6221.38|6222.64|6222.64|6217.88|6217.88|0
1753254900000|2025-07-23 07:15:00|6188.33|6188.33|6195.91|6195.91|6198.89|6198.89|6184.5|6184.5|0
1753255200000|2025-07-23 07:20:00|6196.06|6196.06|6199.17|6199.17|6199.8|6199.8|6195.64|6195.64|0
1753255500000|2025-07-23 07:25:00|6198.95|6198.95|6190.63|6190.63|6198.95|6198.95|6190.58|6190.58|0
1753255800000|2025-07-23 07:30:00|6190.45|6190.45|6187.82|6187.82|6192.45|6192.45|6185.37|6185.37|0
1753256100000|2025-07-23 07:35:00|6187.69|6187.69|6189.99|6189.99|6191.07|6191.07|6185.01|6185.01|0
1753256400000|2025-07-23 07:40:00|6189.67|6189.67|6198.99|6198.99|6200.61|6200.61|6189.67|6189.67|0
1753256700000|2025-07-23 07:45:00|6198.66|6198.66|6199.62|6199.62|6205.08|6205.08|6197.84|6197.84|0
1753257000000|2025-07-23 07:50:00|6198.53|6198.53|6197.26|6197.26|6201.32|6201.32|6195.7|6195.7|0
1753257300000|2025-07-23 07:55:00|6196.94|6196.94|6200.63|6200.63|6200.95|6200.95|6196.94|6196.94|0
1753257600000|2025-07-23 08:00:00|6200.18|6200.18|6209.94|6209.94|6210.59|6210.59|6198.39|6198.39|0
1753257900000|2025-07-23 08:05:00|6210.38|6210.38|6213.46|6213.46|6213.46|6213.46|6209.28|6209.28|0
1753258200000|2025-07-23 08:10:00|6213.17|6213.17|6217.99|6217.99|6217.99|6217.99|6213.17|6213.17|0
1753258500000|2025-07-23 08:15:00|6218.31|6218.31|6222.78|6222.78|6222.78|6222.78|6217.91|6217.91|0
1753258800000|2025-07-23 08:20:00|6222.61|6222.61|6230.08|6230.08|6232.69|6232.69|6221.69|6221.69|0
1753259100000|2025-07-23 08:25:00|6229.76|6229.76|6234.05|6234.05|6235.91|6235.91|6229.33|6229.33|0
1753259400000|2025-07-23 08:30:00|6234.7|6234.7|6236.31|6236.31|6239.24|6239.24|6233.07|6233.07|0
1753259700000|2025-07-23 08:35:00|6236.64|6236.64|6232.93|6232.93|6236.7|6236.7|6232.46|6232.46|0
1753260000000|2025-07-23 08:40:00|6232.5|6232.5|6231.79|6231.79|6233.1|6233.1|6231.12|6231.12|0
1753260300000|2025-07-23 08:45:00|6231.62|6231.62|6224.59|6224.59|6231.62|6231.62|6223.94|6223.94|0
1753260600000|2025-07-23 08:50:00|6223.71|6223.71|6214.25|6214.25|6223.71|6223.71|6214.25|6214.25|0
1753260900000|2025-07-23 08:55:00|6214.22|6214.22|6220.88|6220.88|6220.88|6220.88|6214.03|6214.03|0
1753261200000|2025-07-23 09:00:00|6221.17|6221.17|6221.26|6221.26|6222.15|6222.15|6218.99|6218.99|0
1753261500000|2025-07-23 09:05:00|6221.13|6221.13|6222.22|6222.22|6225.82|6225.82|6221.13|6221.13|0
1753261800000|2025-07-23 09:10:00|6221.89|6221.89|6233.53|6233.53|6233.53|6233.53|6221.89|6221.89|0
1753262100000|2025-07-23 09:15:00|6234.92|6234.92|6235.12|6235.12|6239.83|6239.83|6234.65|6234.65|0
1753262400000|2025-07-23 09:20:00|6234.73|6234.73|6234.05|6234.05|6234.73|6234.73|6232.28|6232.28|0
1753262700000|2025-07-23 09:25:00|6234.23|6234.23|6236.76|6236.76|6237.67|6237.67|6234.23|6234.23|0
1753263000000|2025-07-23 09:30:00|6236.66|6236.66|6234.87|6234.87|6236.92|6236.92|6234.01|6234.01|0
1753263300000|2025-07-23 09:35:00|6234.74|6234.74|6235.23|6235.23|6235.23|6235.23|6230.73|6230.73|0
1753263600000|2025-07-23 09:40:00|6235.4|6235.4|6236.92|6236.92|6238.71|6238.71|6234.83|6234.83|0
1753263900000|2025-07-23 09:45:00|6236.63|6236.63|6240.41|6240.41|6240.55|6240.55|6236.37|6236.37|0
1753264200000|2025-07-23 09:50:00|6240.09|6240.09|6241.67|6241.67|6243.78|6243.78|6239.96|6239.96|0
1753264500000|2025-07-23 09:55:00|6241.45|6241.45|6236.67|6236.67|6241.54|6241.54|6236.67|6236.67|0
1753264800000|2025-07-23 10:00:00|6236.23|6236.23|6232.25|6232.25|6237.45|6237.45|6230.94|6230.94|0
1753265100000|2025-07-23 10:05:00|6232.47|6232.47|6228.87|6228.87|6233.35|6233.35|6227.13|6227.13|0
1753265400000|2025-07-23 10:10:00|6228.7|6228.7|6228.86|6228.86|6229.08|6229.08|6225.52|6225.52|0
1753265700000|2025-07-23 10:15:00|6228.2|6228.2|6228.72|6228.72|6229.04|6229.04|6227.26|6227.26|0
1753266000000|2025-07-23 10:20:00|6228.5|6228.5|6230.25|6230.25|6231.45|6231.45|6226.77|6226.77|0
1753266300000|2025-07-23 10:25:00|6229.59|6229.59|6230.42|6230.42|6230.42|6230.42|6227.91|6227.91|0
1753266600000|2025-07-23 10:30:00|6230.59|6230.59|6232.5|6232.5|6232.5|6232.5|6229.7|6229.7|0
1753266900000|2025-07-23 10:35:00|6232.37|6232.37|6234.14|6234.14|6234.84|6234.84|6231.72|6231.72|0
1753267200000|2025-07-23 10:40:00|6234.42|6234.42|6232.36|6232.36|6234.45|6234.45|6231.54|6231.54|0
1753267500000|2025-07-23 10:45:00|6232.23|6232.23|6228.29|6228.29|6232.23|6232.23|6227.49|6227.49|0
1753267800000|2025-07-23 10:50:00|6227.64|6227.64|6227.17|6227.17|6227.64|6227.64|6224.86|6224.86|0
1753268100000|2025-07-23 10:55:00|6226.88|6226.88|6225.58|6225.58|6227.67|6227.67|6225.58|6225.58|0
1753268400000|2025-07-23 11:00:00|6225.26|6225.26|6222.21|6222.21|6225.26|6225.26|6220.78|6220.78|0
1753268700000|2025-07-23 11:05:00|6222.34|6222.34|6221.86|6221.86|6226.38|6226.38|6221.66|6221.66|0
1753269000000|2025-07-23 11:10:00|6221.57|6221.57|6220.76|6220.76|6223.1|6223.1|6219.93|6219.93|0
1753269300000|2025-07-23 11:15:00|6221.08|6221.08|6221.32|6221.32|6222.22|6222.22|6221.08|6221.08|0
1753269600000|2025-07-23 11:20:00|6221.19|6221.19|6217.69|6217.69|6221.19|6221.19|6217.69|6217.69|0
1753269900000|2025-07-23 11:25:00|6217.36|6217.36|6215.88|6215.88|6217.36|6217.36|6215.38|6215.38|0
1753270200000|2025-07-23 11:30:00|6216.06|6216.06|6215.4|6215.4|6217.79|6217.79|6215.4|6215.4|0
1753270500000|2025-07-23 11:35:00|6215.53|6215.53|6214.59|6214.59|6218.22|6218.22|6214.1|6214.1|0
1753270800000|2025-07-23 11:40:00|6214.72|6214.72|6210.15|6210.15|6215.08|6215.08|6210.15|6210.15|0
1753271100000|2025-07-23 11:45:00|6210.02|6210.02|6211.43|6211.43|6211.71|6211.71|6208.69|6208.69|0
1753271400000|2025-07-23 11:50:00|6211.3|6211.3|6205.67|6205.67|6213.4|6213.4|6205.67|6205.67|0
1753271700000|2025-07-23 11:55:00|6205.84|6205.84|6205.55|6205.55|6206.34|6206.34|6204.16|6204.16|0
1753272000000|2025-07-23 12:00:00|6205.83|6205.83|6202.26|6202.26|6205.83|6205.83|6201.85|6201.85|0
1753272300000|2025-07-23 12:05:00|6202.91|6202.91|6204.47|6204.47|6204.74|6204.74|6200.28|6200.28|0
1753272600000|2025-07-23 12:10:00|6205.13|6205.13|6206.08|6206.08|6207.05|6207.05|6205.13|6205.13|0
1753272900000|2025-07-23 12:15:00|6206.4|6206.4|6211.82|6211.82|6211.82|6211.82|6206.4|6206.4|0
1753273200000|2025-07-23 12:20:00|6211.95|6211.95|6216.45|6216.45|6216.45|6216.45|6211.95|6211.95|0
1753273500000|2025-07-23 12:25:00|6216.67|6216.67|6220.23|6220.23|6220.32|6220.32|6216.49|6216.49|0
1753273800000|2025-07-23 12:30:00|6219.44|6219.44|6219.08|6219.08|6222.97|6222.97|6217.47|6217.47|0
1753274100000|2025-07-23 12:35:00|6220.05|6220.05|6226.49|6226.49|6227.23|6227.23|6220.05|6220.05|0
1753274400000|2025-07-23 12:40:00|6226.81|6226.81|6227.48|6227.48|6227.62|6227.62|6226.62|6226.62|0
1753274700000|2025-07-23 12:45:00|6226.83|6226.83|6229.57|6229.57|6229.84|6229.84|6225.97|6225.97|0
1753275000000|2025-07-23 12:50:00|6230.22|6230.22|6226.69|6226.69|6231.4|6231.4|6225.48|6225.48|0
1753275300000|2025-07-23 12:55:00|6225.6|6225.6|6224.9|6224.9|6228.22|6228.22|6222.57|6222.57|0
1753275600000|2025-07-23 13:00:00|6224.22|6224.22|6224.43|6224.43|6226.18|6226.18|6221.79|6221.79|0
1753275900000|2025-07-23 13:05:00|6224.56|6224.56|6222.66|6222.66|6225.4|6225.4|6219.42|6219.42|0
1753276200000|2025-07-23 13:10:00|6222.84|6222.84|6222.55|6222.55|6223.89|6223.89|6222.14|6222.14|0
1753276500000|2025-07-23 13:15:00|6222.68|6222.68|6222.11|6222.11|6224.53|6224.53|6221.23|6221.23|0
1753276800000|2025-07-23 13:20:00|6222.24|6222.24|6221.42|6221.42|6222.76|6222.76|6219.95|6219.95|0
1753277100000|2025-07-23 13:25:00|6221.55|6221.55|6221.7|6221.7|6222.8|6222.8|6219.93|6219.93|0
1753277400000|2025-07-23 13:30:00|6221.83|6221.83|6244.42|6244.42|6245.21|6245.21|6221.57|6221.57|0
1753277700000|2025-07-23 13:35:00|6243.59|6243.59|6245.14|6245.14|6247.16|6247.16|6241.15|6241.15|0
1753278000000|2025-07-23 13:40:00|6245.09|6245.09|6242.25|6242.25|6252.31|6252.31|6239.91|6239.91|0
1753278300000|2025-07-23 13:45:00|6242.51|6242.51|6241.28|6241.28|6246.66|6246.66|6240.6|6240.6|0
1753278600000|2025-07-23 13:50:00|6241.42|6241.42|6241.98|6241.98|6243.28|6243.28|6237.42|6237.42|0
1753278900000|2025-07-23 13:55:00|6241.76|6241.76|6238.26|6238.26|6242.74|6242.74|6237.8|6237.8|0
1753279200000|2025-07-23 14:00:00|6238.49|6238.49|6229.75|6229.75|6239.86|6239.86|6229.75|6229.75|0
1753279500000|2025-07-23 14:05:00|6229.57|6229.57|6228.95|6228.95|6230.14|6230.14|6226.69|6226.69|0
1753279800000|2025-07-23 14:10:00|6229.28|6229.28|6225.33|6225.33|6229.79|6229.79|6222.28|6222.28|0
1753280100000|2025-07-23 14:15:00|6225.66|6225.66|6229.36|6229.36|6230.64|6230.64|6225.66|6225.66|0
1753280400000|2025-07-23 14:20:00|6229.03|6229.03|6228.57|6228.57|6230.34|6230.34|6227.55|6227.55|0
1753280700000|2025-07-23 14:25:00|6228.58|6228.58|6233.48|6233.48|6233.48|6233.48|6228.23|6228.23|0
1753281000000|2025-07-23 14:30:00|6234.27|6234.27|6235.56|6235.56|6236.76|6236.76|6232.18|6232.18|0
1753281300000|2025-07-23 14:35:00|6235.71|6235.71|6242.07|6242.07|6242.57|6242.57|6232.37|6232.37|0
1753281600000|2025-07-23 14:40:00|6242.29|6242.29|6239.21|6239.21|6242.29|6242.29|6237.48|6237.48|0
1753281900000|2025-07-23 14:45:00|6238.89|6238.89|6238.59|6238.59|6240.09|6240.09|6237.92|6237.92|0
1753282200000|2025-07-23 14:50:00|6238.14|6238.14|6238.03|6238.03|6239.12|6239.12|6235.24|6235.24|0
1753282500000|2025-07-23 14:55:00|6238.32|6238.32|6241.55|6241.55|6242.3|6242.3|6238.14|6238.14|0
1753282800000|2025-07-23 15:00:00|6241.77|6241.77|6239.62|6239.62|6242.17|6242.17|6237.14|6237.14|0
1753283100000|2025-07-23 15:05:00|6239.48|6239.48|6245.07|6245.07|6245.94|6245.94|6239.39|6239.39|0
1753283400000|2025-07-23 15:10:00|6245.05|6245.05|6236.94|6236.94|6245.64|6245.64|6236.52|6236.52|0
1753283700000|2025-07-23 15:15:00|6237.26|6237.26|6238.42|6238.42|6240.4|6240.4|6237.26|6237.26|0
1753284000000|2025-07-23 15:20:00|6238.41|6238.41|6236.91|6236.91|6240.22|6240.22|6236.49|6236.49|0
1753284300000|2025-07-23 15:25:00|6237.24|6237.24|6239.15|6239.15|6240.19|6240.19|6236.74|6236.74|0
1753341300000|2025-07-24 07:15:00|6303.11|6303.11|6296.18|6296.18|6305.6|6305.6|6287.98|6287.98|0
1753341600000|2025-07-24 07:20:00|6295.78|6295.78|6273.97|6273.97|6295.78|6295.78|6272.85|6272.85|0
1753341900000|2025-07-24 07:25:00|6273.68|6273.68|6276.69|6276.69|6279.75|6279.75|6271.34|6271.34|0
1753342200000|2025-07-24 07:30:00|6276.86|6276.86|6285.14|6285.14|6288.52|6288.52|6273.82|6273.82|0
1753342500000|2025-07-24 07:35:00|6286.36|6286.36|6283.53|6283.53|6292.33|6292.33|6283.24|6283.24|0
1753342800000|2025-07-24 07:40:00|6281.87|6281.87|6280.42|6280.42|6281.87|6281.87|6272.4|6272.4|0
1753343100000|2025-07-24 07:45:00|6281.21|6281.21|6277.72|6277.72|6288.36|6288.36|6276.37|6276.37|0
1753343400000|2025-07-24 07:50:00|6277.05|6277.05|6279.97|6279.97|6282.84|6282.84|6273.36|6273.36|0
1753343700000|2025-07-24 07:55:00|6280.2|6280.2|6276.24|6276.24|6284.58|6284.58|6276.24|6276.24|0
1753344000000|2025-07-24 08:00:00|6276.41|6276.41|6282.11|6282.11|6282.12|6282.12|6275.89|6275.89|0
1753344300000|2025-07-24 08:05:00|6281.82|6281.82|6295.51|6295.51|6296.45|6296.45|6281.6|6281.6|0
1753344600000|2025-07-24 08:10:00|6295.64|6295.64|6299.66|6299.66|6308.24|6308.24|6295.64|6295.64|0
1753344900000|2025-07-24 08:15:00|6299.79|6299.79|6299.73|6299.73|6300.1|6300.1|6293.48|6293.48|0
1753345200000|2025-07-24 08:20:00|6300.06|6300.06|6302.6|6302.6|6304.88|6304.88|6296.47|6296.47|0
1753345500000|2025-07-24 08:25:00|6303.15|6303.15|6302.94|6302.94|6305.18|6305.18|6299.39|6299.39|0
1753345800000|2025-07-24 08:30:00|6303.6|6303.6|6311.49|6311.49|6313.75|6313.75|6302.67|6302.67|0
1753346100000|2025-07-24 08:35:00|6311.35|6311.35|6315.48|6315.48|6315.86|6315.86|6308.96|6308.96|0
1753346400000|2025-07-24 08:40:00|6316.13|6316.13|6315.58|6315.58|6321.4|6321.4|6312.8|6312.8|0
1753346700000|2025-07-24 08:45:00|6315.64|6315.64|6315.57|6315.57|6317.66|6317.66|6313.68|6313.68|0
1753347000000|2025-07-24 08:50:00|6315.28|6315.28|6324.39|6324.39|6324.39|6324.39|6314.84|6314.84|0
1753347300000|2025-07-24 08:55:00|6324.84|6324.84|6327.38|6327.38|6327.38|6327.38|6321.27|6321.27|0
1753347600000|2025-07-24 09:00:00|6327.6|6327.6|6330.28|6330.28|6330.56|6330.56|6327.27|6327.27|0
1753347900000|2025-07-24 09:05:00|6330.61|6330.61|6326.92|6326.92|6333.71|6333.71|6326.08|6326.08|0
1753348200000|2025-07-24 09:10:00|6327.43|6327.43|6330.8|6330.8|6330.81|6330.81|6323.5|6323.5|0
1753348500000|2025-07-24 09:15:00|6331.25|6331.25|6331.8|6331.8|6334.01|6334.01|6327.64|6327.64|0
1753348800000|2025-07-24 09:20:00|6330.12|6330.12|6319.23|6319.23|6330.67|6330.67|6317.93|6317.93|0
1753349100000|2025-07-24 09:25:00|6319.41|6319.41|6324.26|6324.26|6324.9|6324.9|6319.41|6319.41|0
1753349400000|2025-07-24 09:30:00|6324.29|6324.29|6329.57|6329.57|6333.37|6333.37|6323.97|6323.97|0
1753349700000|2025-07-24 09:35:00|6329.24|6329.24|6335.36|6335.36|6335.36|6335.36|6326.42|6326.42|0
1753350000000|2025-07-24 09:40:00|6336.02|6336.02|6336.86|6336.86|6344.89|6344.89|6335.7|6335.7|0
1753350300000|2025-07-24 09:45:00|6336.59|6336.59|6331.48|6331.48|6336.59|6336.59|6328.79|6328.79|0
1753350600000|2025-07-24 09:50:00|6331.81|6331.81|6332.41|6332.41|6332.72|6332.72|6330.19|6330.19|0
1753350900000|2025-07-24 09:55:00|6332.46|6332.46|6329.42|6329.42|6332.46|6332.46|6328.3|6328.3|0
1753351200000|2025-07-24 10:00:00|6329.46|6329.46|6323.61|6323.61|6331.28|6331.28|6322.56|6322.56|0
1753351500000|2025-07-24 10:05:00|6323.29|6323.29|6331.07|6331.07|6331.81|6331.81|6323.29|6323.29|0
1753351800000|2025-07-24 10:10:00|6331.29|6331.29|6330.43|6330.43|6333.91|6333.91|6326.89|6326.89|0
1753352100000|2025-07-24 10:15:00|6330.56|6330.56|6331.96|6331.96|6338.27|6338.27|6329.64|6329.64|0
1753352400000|2025-07-24 10:20:00|6331.74|6331.74|6324.92|6324.92|6331.74|6331.74|6323.49|6323.49|0
1753352700000|2025-07-24 10:25:00|6324.79|6324.79|6327.51|6327.51|6328.82|6328.82|6321.83|6321.83|0
1753353000000|2025-07-24 10:30:00|6327.57|6327.57|6327.8|6327.8|6329.19|6329.19|6325.93|6325.93|0
1753353300000|2025-07-24 10:35:00|6328.67|6328.67|6334.32|6334.32|6335.27|6335.27|6328.67|6328.67|0
1753353600000|2025-07-24 10:40:00|6334.65|6334.65|6333.91|6333.91|6338.16|6338.16|6330.66|6330.66|0
1753353900000|2025-07-24 10:45:00|6333.08|6333.08|6336.92|6336.92|6337.15|6337.15|6332.76|6332.76|0
1753354200000|2025-07-24 10:50:00|6337.1|6337.1|6341.18|6341.18|6342.14|6342.14|6337.1|6337.1|0
1753354500000|2025-07-24 10:55:00|6341|6341|6344.11|6344.11|6345.22|6345.22|6338.41|6338.41|0
1753354800000|2025-07-24 11:00:00|6343.33|6343.33|6342.93|6342.93|6343.33|6343.33|6338.72|6338.72|0
1753355100000|2025-07-24 11:05:00|6342.71|6342.71|6338.54|6338.54|6342.71|6342.71|6338.09|6338.09|0
1753355400000|2025-07-24 11:10:00|6338.21|6338.21|6338.42|6338.42|6338.91|6338.91|6332.72|6332.72|0
1753355700000|2025-07-24 11:15:00|6338.74|6338.74|6341.9|6341.9|6342.45|6342.45|6338.74|6338.74|0
1753356000000|2025-07-24 11:20:00|6341.58|6341.58|6333.91|6333.91|6341.63|6341.63|6331.69|6331.69|0
1753356300000|2025-07-24 11:25:00|6334.04|6334.04|6341.91|6341.91|6347.02|6347.02|6334.04|6334.04|0
1753356600000|2025-07-24 11:30:00|6342.57|6342.57|6339.2|6339.2|6342.57|6342.57|6337.95|6337.95|0
1753356900000|2025-07-24 11:35:00|6338.92|6338.92|6334.52|6334.52|6342.81|6342.81|6334.52|6334.52|0
1753357200000|2025-07-24 11:40:00|6334.75|6334.75|6333.86|6333.86|6336.17|6336.17|6331.67|6331.67|0
1753357500000|2025-07-24 11:45:00|6334.53|6334.53|6333.23|6333.23|6336.91|6336.91|6332.88|6332.88|0
1753357800000|2025-07-24 11:50:00|6333.56|6333.56|6335.67|6335.67|6339.31|6339.31|6333.56|6333.56|0
1753358100000|2025-07-24 11:55:00|6335.72|6335.72|6340.3|6340.3|6340.43|6340.43|6335.72|6335.72|0
1753358400000|2025-07-24 12:00:00|6340.63|6340.63|6342.77|6342.77|6343.22|6343.22|6338.14|6338.14|0
1753358700000|2025-07-24 12:05:00|6343.06|6343.06|6344.9|6344.9|6347.07|6347.07|6343.01|6343.01|0
1753359000000|2025-07-24 12:10:00|6345.7|6345.7|6345.36|6345.36|6347.72|6347.72|6345.36|6345.36|0
1753359300000|2025-07-24 12:15:00|6345.39|6345.39|6351.6|6351.6|6353.06|6353.06|6344.77|6344.77|0
1753359600000|2025-07-24 12:20:00|6352.57|6352.57|6350.42|6350.42|6352.94|6352.94|6348.47|6348.47|0
1753359900000|2025-07-24 12:25:00|6349.77|6349.77|6349.35|6349.35|6352.08|6352.08|6349.35|6349.35|0
1753360200000|2025-07-24 12:30:00|6349.68|6349.68|6340.51|6340.51|6351.62|6351.62|6340.51|6340.51|0
1753360500000|2025-07-24 12:35:00|6340.78|6340.78|6340.77|6340.77|6341.06|6341.06|6338.48|6338.48|0
1753360800000|2025-07-24 12:40:00|6341.04|6341.04|6340.42|6340.42|6344.26|6344.26|6336.66|6336.66|0
1753361100000|2025-07-24 12:45:00|6339.77|6339.77|6344.41|6344.41|6344.41|6344.41|6339.46|6339.46|0
1753361400000|2025-07-24 12:50:00|6343.75|6343.75|6342.22|6342.22|6345.85|6345.85|6341.95|6341.95|0
1753361700000|2025-07-24 12:55:00|6341.57|6341.57|6346.93|6346.93|6347.15|6347.15|6341.57|6341.57|0
1753362000000|2025-07-24 13:00:00|6346.61|6346.61|6341.82|6341.82|6346.61|6346.61|6341.82|6341.82|0
1753362300000|2025-07-24 13:05:00|6341.77|6341.77|6346.22|6346.22|6349.88|6349.88|6338.12|6338.12|0
1753362600000|2025-07-24 13:10:00|6345.57|6345.57|6343.87|6343.87|6345.85|6345.85|6342.79|6342.79|0
1753362900000|2025-07-24 13:15:00|6344.32|6344.32|6336.62|6336.62|6344.79|6344.79|6335.92|6335.92|0
1753363200000|2025-07-24 13:20:00|6336.48|6336.48|6328.5|6328.5|6339.22|6339.22|6325.6|6325.6|0
1753363500000|2025-07-24 13:25:00|6327.53|6327.53|6329.21|6329.21|6330.32|6330.32|6322.89|6322.89|0
1753363800000|2025-07-24 13:30:00|6329.56|6329.56|6338.1|6338.1|6340.24|6340.24|6328.37|6328.37|0
1753364100000|2025-07-24 13:35:00|6337.71|6337.71|6341.02|6341.02|6341.02|6341.02|6330.74|6330.74|0
1753364400000|2025-07-24 13:40:00|6341.34|6341.34|6340.95|6340.95|6349.14|6349.14|6339.57|6339.57|0
1753364700000|2025-07-24 13:45:00|6341.47|6341.47|6344.64|6344.64|6348.68|6348.68|6341.47|6341.47|0
1753365000000|2025-07-24 13:50:00|6344.31|6344.31|6330|6330|6347.66|6347.66|6330|6330|0
1753365300000|2025-07-24 13:55:00|6329.56|6329.56|6323.46|6323.46|6329.56|6329.56|6322.34|6322.34|0
1753365600000|2025-07-24 14:00:00|6323.91|6323.91|6323.35|6323.35|6326.66|6326.66|6318.54|6318.54|0
1753365900000|2025-07-24 14:05:00|6323.67|6323.67|6320.44|6320.44|6326.9|6326.9|6320.44|6320.44|0
1753366200000|2025-07-24 14:10:00|6320.27|6320.27|6312.26|6312.26|6323.23|6323.23|6312.26|6312.26|0
1753366500000|2025-07-24 14:15:00|6312.49|6312.49|6313.88|6313.88|6315.72|6315.72|6311.68|6311.68|0
1753366800000|2025-07-24 14:20:00|6313.79|6313.79|6316.57|6316.57|6317.68|6317.68|6312.7|6312.7|0
1753367100000|2025-07-24 14:25:00|6316.31|6316.31|6319.95|6319.95|6320.56|6320.56|6315.02|6315.02|0
1753367400000|2025-07-24 14:30:00|6320.17|6320.17|6324.42|6324.42|6326.4|6326.4|6319.03|6319.03|0
1753367700000|2025-07-24 14:35:00|6324.71|6324.71|6318.41|6318.41|6325.66|6325.66|6317.56|6317.56|0
1753368000000|2025-07-24 14:40:00|6318.38|6318.38|6314.56|6314.56|6318.72|6318.72|6313.6|6313.6|0
1753368300000|2025-07-24 14:45:00|6314.27|6314.27|6313.99|6313.99|6316|6316|6312.53|6312.53|0
1753368600000|2025-07-24 14:50:00|6314.85|6314.85|6322.53|6322.53|6324.96|6324.96|6314.56|6314.56|0
1753368900000|2025-07-24 14:55:00|6322.79|6322.79|6320.24|6320.24|6323.94|6323.94|6319.33|6319.33|0
1753369200000|2025-07-24 15:00:00|6319.33|6319.33|6328.1|6328.1|6329.62|6329.62|6318.68|6318.68|0
1753369500000|2025-07-24 15:05:00|6328.13|6328.13|6330.59|6330.59|6330.94|6330.94|6326.02|6326.02|0
1753369800000|2025-07-24 15:10:00|6330.33|6330.33|6333.41|6333.41|6334.25|6334.25|6328.97|6328.97|0
1753370100000|2025-07-24 15:15:00|6333.28|6333.28|6327.03|6327.03|6333.28|6333.28|6324.29|6324.29|0
1753370400000|2025-07-24 15:20:00|6327.12|6327.12|6322.07|6322.07|6328.31|6328.31|6320.83|6320.83|0
1753370700000|2025-07-24 15:25:00|6321.75|6321.75|6315.9|6315.9|6322.7|6322.7|6315.03|6315.03|0
1753427700000|2025-07-25 07:15:00|6270.61|6270.61|6277.63|6277.63|6279.98|6279.98|6265.44|6265.44|0
1753428000000|2025-07-25 07:20:00|6277.85|6277.85|6292.21|6292.21|6292.21|6292.21|6276.12|6276.12|0
1753428300000|2025-07-25 07:25:00|6291.55|6291.55|6290.3|6290.3|6295.47|6295.47|6286.22|6286.22|0
1753428600000|2025-07-25 07:30:00|6289.32|6289.32|6276.85|6276.85|6289.58|6289.58|6272.57|6272.57|0
1753428900000|2025-07-25 07:35:00|6277.69|6277.69|6312.62|6312.62|6315.69|6315.69|6277.12|6277.12|0
1753429200000|2025-07-25 07:40:00|6311.95|6311.95|6292.69|6292.69|6311.95|6311.95|6292.69|6292.69|0
1753429500000|2025-07-25 07:45:00|6292.04|6292.04|6314.99|6314.99|6318.13|6318.13|6290.53|6290.53|0
1753429800000|2025-07-25 07:50:00|6315.27|6315.27|6306.04|6306.04|6319.65|6319.65|6303.24|6303.24|0
1753430100000|2025-07-25 07:55:00|6305.98|6305.98|6315.45|6315.45|6315.45|6315.45|6304.3|6304.3|0
1753430400000|2025-07-25 08:00:00|6315.65|6315.65|6326.27|6326.27|6332.2|6332.2|6315.39|6315.39|0
1753430700000|2025-07-25 08:05:00|6326.72|6326.72|6325.4|6325.4|6333.02|6333.02|6322.36|6322.36|0
1753431000000|2025-07-25 08:10:00|6325.07|6325.07|6323.73|6323.73|6325.07|6325.07|6313.45|6313.45|0
1753431300000|2025-07-25 08:15:00|6323.71|6323.71|6331.15|6331.15|6335.99|6335.99|6323.71|6323.71|0
1753431600000|2025-07-25 08:20:00|6331.13|6331.13|6335.65|6335.65|6340.91|6340.91|6331.13|6331.13|0
1753431900000|2025-07-25 08:25:00|6335.43|6335.43|6339.17|6339.17|6339.39|6339.39|6331.24|6331.24|0
1753432200000|2025-07-25 08:30:00|6340.14|6340.14|6339.56|6339.56|6341.62|6341.62|6335.66|6335.66|0
1753432500000|2025-07-25 08:35:00|6339.59|6339.59|6336|6336|6339.59|6339.59|6333.9|6333.9|0
1753432800000|2025-07-25 08:40:00|6336.22|6336.22|6324.77|6324.77|6336.22|6336.22|6324.77|6324.77|0
1753433100000|2025-07-25 08:45:00|6324.5|6324.5|6321.94|6321.94|6329.04|6329.04|6321.94|6321.94|0
1753433400000|2025-07-25 08:50:00|6321.62|6321.62|6315.99|6315.99|6322.6|6322.6|6315.54|6315.54|0
1753433700000|2025-07-25 08:55:00|6315.7|6315.7|6322.09|6322.09|6322.12|6322.12|6313.72|6313.72|0
1753434000000|2025-07-25 09:00:00|6322.38|6322.38|6317.83|6317.83|6322.38|6322.38|6317.08|6317.08|0
1753434300000|2025-07-25 09:05:00|6317.57|6317.57|6325.49|6325.49|6326.74|6326.74|6314.57|6314.57|0
1753434600000|2025-07-25 09:10:00|6325.36|6325.36|6327.85|6327.85|6328.12|6328.12|6322.16|6322.16|0
1753434900000|2025-07-25 09:15:00|6328.52|6328.52|6334.84|6334.84|6338.63|6338.63|6328.29|6328.29|0
1753435200000|2025-07-25 09:20:00|6334.52|6334.52|6331.73|6331.73|6334.52|6334.52|6330.81|6330.81|0
1753435500000|2025-07-25 09:25:00|6331.72|6331.72|6330.06|6330.06|6331.77|6331.77|6327.86|6327.86|0
1753435800000|2025-07-25 09:30:00|6330.19|6330.19|6334.85|6334.85|6335.57|6335.57|6330.19|6330.19|0
1753436100000|2025-07-25 09:35:00|6335.14|6335.14|6328.39|6328.39|6335.14|6335.14|6328.1|6328.1|0
1753436400000|2025-07-25 09:40:00|6328.68|6328.68|6330.12|6330.12|6332.27|6332.27|6328.68|6328.68|0
1753436700000|2025-07-25 09:45:00|6329.68|6329.68|6332.83|6332.83|6332.83|6332.83|6324.93|6324.93|0
1753437000000|2025-07-25 09:50:00|6333.12|6333.12|6338.53|6338.53|6338.71|6338.71|6332.74|6332.74|0
1753437300000|2025-07-25 09:55:00|6338.57|6338.57|6334.41|6334.41|6338.57|6338.57|6334.38|6334.38|0
1753437600000|2025-07-25 10:00:00|6334.23|6334.23|6332.49|6332.49|6334.23|6334.23|6328.26|6328.26|0
1753437900000|2025-07-25 10:05:00|6332.17|6332.17|6328.85|6328.85|6332.17|6332.17|6327|6327|0
1753438200000|2025-07-25 10:10:00|6329.12|6329.12|6328.66|6328.66|6329.25|6329.25|6327.29|6327.29|0
1753438500000|2025-07-25 10:15:00|6328.53|6328.53|6329.4|6329.4|6329.72|6329.72|6325.77|6325.77|0
1753438800000|2025-07-25 10:20:00|6329.07|6329.07|6334.02|6334.02|6334.29|6334.29|6329.07|6329.07|0
1753439100000|2025-07-25 10:25:00|6334.35|6334.35|6328.38|6328.38|6334.35|6334.35|6326.14|6326.14|0
1753439400000|2025-07-25 10:30:00|6328.09|6328.09|6324.99|6324.99|6330.12|6330.12|6324.37|6324.37|0
1753439700000|2025-07-25 10:35:00|6325.38|6325.38|6333.2|6333.2|6334.2|6334.2|6325.23|6325.23|0
1753440000000|2025-07-25 10:40:00|6332.54|6332.54|6335.8|6335.8|6338.44|6338.44|6332.12|6332.12|0
1753440300000|2025-07-25 10:45:00|6335.67|6335.67|6332.97|6332.97|6335.67|6335.67|6327.24|6327.24|0
1753440600000|2025-07-25 10:50:00|6333.1|6333.1|6331.49|6331.49|6336.94|6336.94|6331.05|6331.05|0
1753440900000|2025-07-25 10:55:00|6330.62|6330.62|6334.99|6334.99|6335.83|6335.83|6328.84|6328.84|0
1753441200000|2025-07-25 11:00:00|6335.28|6335.28|6335.53|6335.53|6335.79|6335.79|6330.47|6330.47|0
1753441500000|2025-07-25 11:05:00|6335.52|6335.52|6333.48|6333.48|6335.54|6335.54|6331.94|6331.94|0
1753441800000|2025-07-25 11:10:00|6333.71|6333.71|6334.23|6334.23|6336.58|6336.58|6333.42|6333.42|0
1753442100000|2025-07-25 11:15:00|6335.03|6335.03|6337.18|6337.18|6337.94|6337.94|6335.03|6335.03|0
1753442400000|2025-07-25 11:20:00|6337.17|6337.17|6336.65|6336.65|6338.53|6338.53|6336.16|6336.16|0
1753442700000|2025-07-25 11:25:00|6336.52|6336.52|6337.58|6337.58|6337.9|6337.9|6336.16|6336.16|0
1753443000000|2025-07-25 11:30:00|6337.36|6337.36|6336.41|6336.41|6337.78|6337.78|6336.07|6336.07|0
1753443300000|2025-07-25 11:35:00|6336.01|6336.01|6330.06|6330.06|6336.11|6336.11|6329.6|6329.6|0
1753443600000|2025-07-25 11:40:00|6330.02|6330.02|6328.72|6328.72|6330.21|6330.21|6322.93|6322.93|0
1753443900000|2025-07-25 11:45:00|6329.01|6329.01|6327.16|6327.16|6330.52|6330.52|6326.66|6326.66|0
1753444200000|2025-07-25 11:50:00|6327.52|6327.52|6326.31|6326.31|6327.52|6327.52|6326.03|6326.03|0
1753444500000|2025-07-25 11:55:00|6326.37|6326.37|6328.44|6328.44|6329.01|6329.01|6326.29|6326.29|0
1753444800000|2025-07-25 12:00:00|6328.46|6328.46|6327.59|6327.59|6330.06|6330.06|6325.48|6325.48|0
1753445100000|2025-07-25 12:05:00|6327.94|6327.94|6333.82|6333.82|6334.07|6334.07|6326.95|6326.95|0
1753445400000|2025-07-25 12:10:00|6334.04|6334.04|6331.14|6331.14|6335.14|6335.14|6330.01|6330.01|0
1753445700000|2025-07-25 12:15:00|6331.13|6331.13|6329.31|6329.31|6332.55|6332.55|6328.52|6328.52|0
1753446000000|2025-07-25 12:20:00|6329.3|6329.3|6321.4|6321.4|6329.3|6329.3|6319.45|6319.45|0
1753446300000|2025-07-25 12:25:00|6321.8|6321.8|6325.26|6325.26|6327.14|6327.14|6320.17|6320.17|0
1753446600000|2025-07-25 12:30:00|6324.59|6324.59|6325.19|6325.19|6327.08|6327.08|6323.22|6323.22|0
1753446900000|2025-07-25 12:35:00|6325.48|6325.48|6324.49|6324.49|6326.98|6326.98|6323.7|6323.7|0
1753447200000|2025-07-25 12:40:00|6323.23|6323.23|6324.42|6324.42|6328.05|6328.05|6322.57|6322.57|0
1753447500000|2025-07-25 12:45:00|6324.64|6324.64|6324.31|6324.31|6329.26|6329.26|6324.05|6324.05|0
1753447800000|2025-07-25 12:50:00|6324.21|6324.21|6327.81|6327.81|6328.13|6328.13|6324.21|6324.21|0
1753448100000|2025-07-25 12:55:00|6327.58|6327.58|6333.64|6333.64|6335|6335|6326.92|6326.92|0
1753448400000|2025-07-25 13:00:00|6333.87|6333.87|6324.45|6324.45|6333.87|6333.87|6323.93|6323.93|0
1753448700000|2025-07-25 13:05:00|6324.58|6324.58|6327.87|6327.87|6328.26|6328.26|6319.55|6319.55|0
1753449000000|2025-07-25 13:10:00|6327.18|6327.18|6333.94|6333.94|6333.94|6333.94|6327.18|6327.18|0
1753449300000|2025-07-25 13:15:00|6333.38|6333.38|6338.32|6338.32|6338.63|6338.63|6332.41|6332.41|0
1753449600000|2025-07-25 13:20:00|6338|6338|6334.52|6334.52|6338|6338|6331.1|6331.1|0
1753449900000|2025-07-25 13:25:00|6334.81|6334.81|6332.48|6332.48|6334.81|6334.81|6331.39|6331.39|0
1753450200000|2025-07-25 13:30:00|6332.81|6332.81|6323.2|6323.2|6333.85|6333.85|6320.47|6320.47|0
1753450500000|2025-07-25 13:35:00|6323.49|6323.49|6316.15|6316.15|6323.54|6323.54|6310.77|6310.77|0
1753450800000|2025-07-25 13:40:00|6315.86|6315.86|6323.39|6323.39|6323.39|6323.39|6315.53|6315.53|0
1753451100000|2025-07-25 13:45:00|6323.44|6323.44|6330.61|6330.61|6331.29|6331.29|6323.44|6323.44|0
1753451400000|2025-07-25 13:50:00|6330.83|6330.83|6341.71|6341.71|6344.26|6344.26|6329.07|6329.07|0
1753451700000|2025-07-25 13:55:00|6341.06|6341.06|6341.33|6341.33|6342.15|6342.15|6337.53|6337.53|0
1753452000000|2025-07-25 14:00:00|6341.77|6341.77|6341.53|6341.53|6346.78|6346.78|6340.8|6340.8|0
1753452300000|2025-07-25 14:05:00|6342.11|6342.11|6343.89|6343.89|6343.89|6343.89|6339.04|6339.04|0
1753452600000|2025-07-25 14:10:00|6344.18|6344.18|6342.91|6342.91|6347.71|6347.71|6342.43|6342.43|0
1753452900000|2025-07-25 14:15:00|6342.77|6342.77|6348.82|6348.82|6349.62|6349.62|6342.77|6342.77|0
1753453200000|2025-07-25 14:20:00|6348.53|6348.53|6345.11|6345.11|6349.27|6349.27|6343.9|6343.9|0
1753453500000|2025-07-25 14:25:00|6345.12|6345.12|6352.25|6352.25|6355.27|6355.27|6344.8|6344.8|0
1753453800000|2025-07-25 14:30:00|6352.26|6352.26|6345.36|6345.36|6353.15|6353.15|6344.78|6344.78|0
1753454100000|2025-07-25 14:35:00|6345.62|6345.62|6353.54|6353.54|6354.24|6354.24|6345.62|6345.62|0
1753454400000|2025-07-25 14:40:00|6353.86|6353.86|6356.79|6356.79|6357.25|6357.25|6353.86|6353.86|0
1753454700000|2025-07-25 14:45:00|6356.31|6356.31|6357.04|6357.04|6358.44|6358.44|6355.69|6355.69|0
1753455000000|2025-07-25 14:50:00|6357.09|6357.09|6356.08|6356.08|6358.91|6358.91|6356.08|6356.08|0
1753455300000|2025-07-25 14:55:00|6356.34|6356.34|6351.98|6351.98|6356.34|6356.34|6350.92|6350.92|0
1753455600000|2025-07-25 15:00:00|6351.65|6351.65|6348.41|6348.41|6354.97|6354.97|6347.79|6347.79|0
1753455900000|2025-07-25 15:05:00|6347.75|6347.75|6342.67|6342.67|6347.75|6347.75|6342.54|6342.54|0
1753456200000|2025-07-25 15:10:00|6343.25|6343.25|6339.16|6339.16|6345.17|6345.17|6337.2|6337.2|0
1753456500000|2025-07-25 15:15:00|6339.03|6339.03|6343.8|6343.8|6347.94|6347.94|6339.03|6339.03|0
1753456800000|2025-07-25 15:20:00|6344.13|6344.13|6344.22|6344.22|6347.35|6347.35|6342.31|6342.31|0
1753457100000|2025-07-25 15:25:00|6344.09|6344.09|6346.95|6346.95|6347.85|6347.85|6342.51|6342.51|0
1753686900000|2025-07-28 07:15:00|6355.63|6355.63|6359.02|6359.02|6359.19|6359.19|6352.12|6352.12|0
1753687200000|2025-07-28 07:20:00|6358.73|6358.73|6361.22|6361.22|6363.36|6363.36|6358.16|6358.16|0
1753687500000|2025-07-28 07:25:00|6360.89|6360.89|6365.53|6365.53|6365.64|6365.64|6359.93|6359.93|0
1753687800000|2025-07-28 07:30:00|6366.18|6366.18|6366.48|6366.48|6367.65|6367.65|6360.18|6360.18|0
1753688100000|2025-07-28 07:35:00|6366.7|6366.7|6370.93|6370.93|6370.93|6370.93|6366.7|6366.7|0
1753688400000|2025-07-28 07:40:00|6370.6|6370.6|6365.98|6365.98|6370.83|6370.83|6363.35|6363.35|0
1753688700000|2025-07-28 07:45:00|6365.8|6365.8|6365.15|6365.15|6365.8|6365.8|6362.82|6362.82|0
1753689000000|2025-07-28 07:50:00|6365.6|6365.6|6360.85|6360.85|6366.05|6366.05|6358.37|6358.37|0
1753689300000|2025-07-28 07:55:00|6360.56|6360.56|6361.21|6361.21|6362.86|6362.86|6359.97|6359.97|0
1753689600000|2025-07-28 08:00:00|6360.99|6360.99|6354.85|6354.85|6361.71|6361.71|6350.56|6350.56|0
1753689900000|2025-07-28 08:05:00|6354.8|6354.8|6359.95|6359.95|6364.83|6364.83|6353.71|6353.71|0
1753690200000|2025-07-28 08:10:00|6360|6360|6354.29|6354.29|6361.44|6361.44|6354.11|6354.11|0
1753690500000|2025-07-28 08:15:00|6353.64|6353.64|6355.18|6355.18|6357.47|6357.47|6349.22|6349.22|0
1753690800000|2025-07-28 08:20:00|6355.47|6355.47|6350.38|6350.38|6358.35|6358.35|6349.89|6349.89|0
1753691100000|2025-07-28 08:25:00|6350.82|6350.82|6347.81|6347.81|6355.26|6355.26|6347.81|6347.81|0
1753691400000|2025-07-28 08:30:00|6347.04|6347.04|6349.6|6349.6|6350.89|6350.89|6346.82|6346.82|0
1753691700000|2025-07-28 08:35:00|6349.37|6349.37|6352.35|6352.35|6352.35|6352.35|6348.91|6348.91|0
1753692000000|2025-07-28 08:40:00|6352.22|6352.22|6348.91|6348.91|6352.22|6352.22|6347.98|6347.98|0
1753692300000|2025-07-28 08:45:00|6348.62|6348.62|6348.34|6348.34|6348.66|6348.66|6345.22|6345.22|0
1753692600000|2025-07-28 08:50:00|6348.66|6348.66|6355|6355|6355.19|6355.19|6347.42|6347.42|0
1753692900000|2025-07-28 08:55:00|6355.33|6355.33|6352.78|6352.78|6355.33|6355.33|6350.15|6350.15|0
1753693200000|2025-07-28 09:00:00|6352.96|6352.96|6356.51|6356.51|6357.59|6357.59|6352.67|6352.67|0
1753693500000|2025-07-28 09:05:00|6356.69|6356.69|6357.38|6357.38|6358.85|6358.85|6355.89|6355.89|0
1753693800000|2025-07-28 09:10:00|6358.43|6358.43|6366.15|6366.15|6366.73|6366.73|6357.37|6357.37|0
1753694100000|2025-07-28 09:15:00|6366.51|6366.51|6365.26|6365.26|6366.51|6366.51|6363.16|6363.16|0
1753694400000|2025-07-28 09:20:00|6365|6365|6357.44|6357.44|6365|6365|6357.44|6357.44|0
1753694700000|2025-07-28 09:25:00|6357.77|6357.77|6361|6361|6364.5|6364.5|6357.59|6357.59|0
1753695000000|2025-07-28 09:30:00|6361.65|6361.65|6359.64|6359.64|6365.08|6365.08|6359.64|6359.64|0
1753695300000|2025-07-28 09:35:00|6359.36|6359.36|6356.62|6356.62|6359.36|6359.36|6354.42|6354.42|0
1753695600000|2025-07-28 09:40:00|6356.95|6356.95|6359.81|6359.81|6359.81|6359.81|6356.95|6356.95|0
1753695900000|2025-07-28 09:45:00|6359.99|6359.99|6362.36|6362.36|6362.63|6362.63|6359.72|6359.72|0
1753696200000|2025-07-28 09:50:00|6362.35|6362.35|6359.26|6359.26|6365.41|6365.41|6359.26|6359.26|0
1753696500000|2025-07-28 09:55:00|6359.68|6359.68|6356.72|6356.72|6359.68|6359.68|6355.89|6355.89|0
1753696800000|2025-07-28 10:00:00|6356.27|6356.27|6357.54|6357.54|6357.54|6357.54|6351.82|6351.82|0
1753697100000|2025-07-28 10:05:00|6357.67|6357.67|6356.49|6356.49|6359.89|6359.89|6355.81|6355.81|0
1753697400000|2025-07-28 10:10:00|6356.71|6356.71|6357.7|6357.7|6358.49|6358.49|6356.39|6356.39|0
1753697700000|2025-07-28 10:15:00|6357.87|6357.87|6361.14|6361.14|6362.33|6362.33|6357.87|6357.87|0
1753698000000|2025-07-28 10:20:00|6360.97|6360.97|6359.21|6359.21|6360.97|6360.97|6357.27|6357.27|0
1753698300000|2025-07-28 10:25:00|6358.88|6358.88|6353.72|6353.72|6358.88|6358.88|6353.69|6353.69|0
1753698600000|2025-07-28 10:30:00|6353.5|6353.5|6346.93|6346.93|6353.5|6353.5|6344.5|6344.5|0
1753698900000|2025-07-28 10:35:00|6347.06|6347.06|6349.55|6349.55|6351.25|6351.25|6346.74|6346.74|0
1753699200000|2025-07-28 10:40:00|6349.33|6349.33|6353.74|6353.74|6353.74|6353.74|6349.06|6349.06|0
1753699500000|2025-07-28 10:45:00|6353.87|6353.87|6355.93|6355.93|6356.26|6356.26|6353.87|6353.87|0
1753699800000|2025-07-28 10:50:00|6355.76|6355.76|6353.27|6353.27|6355.76|6355.76|6352.51|6352.51|0
1753700100000|2025-07-28 10:55:00|6353.49|6353.49|6355.43|6355.43|6356.75|6356.75|6353.49|6353.49|0
1753700400000|2025-07-28 11:00:00|6354.26|6354.26|6360.18|6360.18|6360.18|6360.18|6353.94|6353.94|0
1753700700000|2025-07-28 11:05:00|6360.5|6360.5|6359.45|6359.45|6360.5|6360.5|6358.23|6358.23|0
1753701000000|2025-07-28 11:10:00|6359.19|6359.19|6360.48|6360.48|6361.94|6361.94|6358.67|6358.67|0
1753701300000|2025-07-28 11:15:00|6360.81|6360.81|6360.31|6360.31|6361.43|6361.43|6358.37|6358.37|0
1753701600000|2025-07-28 11:20:00|6360.04|6360.04|6356.58|6356.58|6360.04|6360.04|6355.33|6355.33|0
1753701900000|2025-07-28 11:25:00|6356.72|6356.72|6360.19|6360.19|6361.28|6361.28|6356.72|6356.72|0
1753702200000|2025-07-28 11:30:00|6360.32|6360.32|6362.84|6362.84|6365.48|6365.48|6359.92|6359.92|0
1753702500000|2025-07-28 11:35:00|6364.24|6364.24|6361.37|6361.37|6364.99|6364.99|6361.12|6361.12|0
1753702800000|2025-07-28 11:40:00|6361.5|6361.5|6362.5|6362.5|6363.03|6363.03|6359.55|6359.55|0
1753703100000|2025-07-28 11:45:00|6362.68|6362.68|6360.9|6360.9|6363.27|6363.27|6360.21|6360.21|0
1753703400000|2025-07-28 11:50:00|6360.63|6360.63|6355.04|6355.04|6361|6361|6355.04|6355.04|0
1753703700000|2025-07-28 11:55:00|6354.99|6354.99|6355.34|6355.34|6355.94|6355.94|6354.56|6354.56|0
1753704000000|2025-07-28 12:00:00|6355.11|6355.11|6353.81|6353.81|6356.02|6356.02|6352.68|6352.68|0
1753704300000|2025-07-28 12:05:00|6354.46|6354.46|6349.41|6349.41|6354.95|6354.95|6349.19|6349.19|0
1753704600000|2025-07-28 12:10:00|6349.08|6349.08|6349.28|6349.28|6349.41|6349.41|6346.23|6346.23|0
1753704900000|2025-07-28 12:15:00|6348.63|6348.63|6350.46|6350.46|6350.8|6350.8|6348.58|6348.58|0
1753705200000|2025-07-28 12:20:00|6350.41|6350.41|6348.53|6348.53|6350.41|6350.41|6346.63|6346.63|0
1753705500000|2025-07-28 12:25:00|6348.39|6348.39|6348.39|6348.39|6348.89|6348.89|6346.85|6346.85|0
1753705800000|2025-07-28 12:30:00|6348.65|6348.65|6351.01|6351.01|6351.01|6351.01|6348.65|6348.65|0
1753706100000|2025-07-28 12:35:00|6351.23|6351.23|6351.18|6351.18|6352.47|6352.47|6350.57|6350.57|0
1753706400000|2025-07-28 12:40:00|6351.17|6351.17|6356.76|6356.76|6357.22|6357.22|6350.99|6350.99|0
1753706700000|2025-07-28 12:45:00|6356.43|6356.43|6358.68|6358.68|6358.68|6358.68|6355.87|6355.87|0
1753707000000|2025-07-28 12:50:00|6358.35|6358.35|6353.62|6353.62|6358.35|6358.35|6353.62|6353.62|0
1753707300000|2025-07-28 12:55:00|6353.44|6353.44|6354.45|6354.45|6355.4|6355.4|6352.06|6352.06|0
1753707600000|2025-07-28 13:00:00|6354.44|6354.44|6350.43|6350.43|6356.62|6356.62|6350.43|6350.43|0
1753707900000|2025-07-28 13:05:00|6350.3|6350.3|6346.78|6346.78|6351.36|6351.36|6346.78|6346.78|0
1753708200000|2025-07-28 13:10:00|6346.45|6346.45|6354.17|6354.17|6354.17|6354.17|6346.06|6346.06|0
1753708500000|2025-07-28 13:15:00|6354.2|6354.2|6350.21|6350.21|6354.75|6354.75|6349.89|6349.89|0
1753708800000|2025-07-28 13:20:00|6349.24|6349.24|6350.47|6350.47|6350.81|6350.81|6348.51|6348.51|0
1753709100000|2025-07-28 13:25:00|6350.74|6350.74|6353.64|6353.64|6354|6354|6350.41|6350.41|0
1753709400000|2025-07-28 13:30:00|6353.35|6353.35|6343.05|6343.05|6353.35|6353.35|6337.69|6337.69|0
1753709700000|2025-07-28 13:35:00|6343.28|6343.28|6339.81|6339.81|6344.25|6344.25|6336.93|6336.93|0
1753710000000|2025-07-28 13:40:00|6339.37|6339.37|6339.29|6339.29|6339.65|6339.65|6336.68|6336.68|0
1753710300000|2025-07-28 13:45:00|6339.68|6339.68|6331.77|6331.77|6341.01|6341.01|6330.47|6330.47|0
1753710600000|2025-07-28 13:50:00|6331.81|6331.81|6324.73|6324.73|6332.21|6332.21|6324.73|6324.73|0
1753710900000|2025-07-28 13:55:00|6324.27|6324.27|6326.1|6326.1|6327.1|6327.1|6322.48|6322.48|0
1753711200000|2025-07-28 14:00:00|6325.84|6325.84|6325.39|6325.39|6326.23|6326.23|6322.28|6322.28|0
1753711500000|2025-07-28 14:05:00|6325.52|6325.52|6321.95|6321.95|6328.16|6328.16|6319|6319|0
1753711800000|2025-07-28 14:10:00|6321.82|6321.82|6319.1|6319.1|6322.42|6322.42|6315.43|6315.43|0
1753712100000|2025-07-28 14:15:00|6319.75|6319.75|6315.82|6315.82|6322.22|6322.22|6314.91|6314.91|0
1753712400000|2025-07-28 14:20:00|6315.87|6315.87|6313.78|6313.78|6318.96|6318.96|6313.78|6313.78|0
1753712700000|2025-07-28 14:25:00|6313.51|6313.51|6317.41|6317.41|6319.06|6319.06|6313.51|6313.51|0
1753713000000|2025-07-28 14:30:00|6317.55|6317.55|6321.97|6321.97|6323.62|6323.62|6317.49|6317.49|0
1753713300000|2025-07-28 14:35:00|6322.1|6322.1|6320.24|6320.24|6323.11|6323.11|6320.24|6320.24|0
1753713600000|2025-07-28 14:40:00|6320.47|6320.47|6322.94|6322.94|6323.87|6323.87|6320.47|6320.47|0
1753713900000|2025-07-28 14:45:00|6323.07|6323.07|6318.51|6318.51|6323.07|6323.07|6316.62|6316.62|0
1753714200000|2025-07-28 14:50:00|6318.48|6318.48|6316.86|6316.86|6318.8|6318.8|6315.37|6315.37|0
1753714500000|2025-07-28 14:55:00|6316.73|6316.73|6310.67|6310.67|6316.73|6316.73|6309.04|6309.04|0
1753714800000|2025-07-28 15:00:00|6310.8|6310.8|6311.4|6311.4|6312.28|6312.28|6307.76|6307.76|0
1753715100000|2025-07-28 15:05:00|6311.53|6311.53|6307.35|6307.35|6312.02|6312.02|6307.35|6307.35|0
1753715400000|2025-07-28 15:10:00|6307.48|6307.48|6314.64|6314.64|6314.64|6314.64|6305.33|6305.33|0
1753715700000|2025-07-28 15:15:00|6314.96|6314.96|6312.07|6312.07|6315.83|6315.83|6311.52|6311.52|0
1753716000000|2025-07-28 15:20:00|6311.94|6311.94|6310.87|6310.87|6312.32|6312.32|6308.87|6308.87|0
1753716300000|2025-07-28 15:25:00|6311.97|6311.97|6317.39|6317.39|6317.8|6317.8|6310.43|6310.43|0
1753773300000|2025-07-29 07:15:00|6356.34|6356.34|6358.28|6358.28|6360.83|6360.83|6351.74|6351.74|0
1753773600000|2025-07-29 07:20:00|6357.89|6357.89|6349.58|6349.58|6359.4|6359.4|6347.39|6347.39|0
1753773900000|2025-07-29 07:25:00|6349.71|6349.71|6345.06|6345.06|6350.37|6350.37|6342.11|6342.11|0
1753774200000|2025-07-29 07:30:00|6345.28|6345.28|6342.05|6342.05|6345.57|6345.57|6335.72|6335.72|0
1753774500000|2025-07-29 07:35:00|6342.44|6342.44|6330.17|6330.17|6344.5|6344.5|6330.17|6330.17|0
1753774800000|2025-07-29 07:40:00|6330.3|6330.3|6337.74|6337.74|6338.05|6338.05|6328.6|6328.6|0
1753775100000|2025-07-29 07:45:00|6337.16|6337.16|6343.24|6343.24|6343.24|6343.24|6334.4|6334.4|0
1753775400000|2025-07-29 07:50:00|6343.46|6343.46|6333.89|6333.89|6344.16|6344.16|6333.48|6333.48|0
1753775700000|2025-07-29 07:55:00|6332.83|6332.83|6341.04|6341.04|6341.04|6341.04|6331.69|6331.69|0
1753776000000|2025-07-29 08:00:00|6341.56|6341.56|6327.45|6327.45|6343.49|6343.49|6326.22|6326.22|0
1753776300000|2025-07-29 08:05:00|6327.23|6327.23|6327.58|6327.58|6330.52|6330.52|6323.58|6323.58|0
1753776600000|2025-07-29 08:10:00|6327.91|6327.91|6328.95|6328.95|6334.53|6334.53|6327.49|6327.49|0
1753776900000|2025-07-29 08:15:00|6328.9|6328.9|6346.08|6346.08|6346.08|6346.08|6328.06|6328.06|0
1753777200000|2025-07-29 08:20:00|6345.95|6345.95|6346.03|6346.03|6358.51|6358.51|6345.95|6345.95|0
1753777500000|2025-07-29 08:25:00|6346.35|6346.35|6349.17|6349.17|6349.9|6349.9|6342.23|6342.23|0
1753777800000|2025-07-29 08:30:00|6349.57|6349.57|6342.76|6342.76|6354.84|6354.84|6341.72|6341.72|0
1753778100000|2025-07-29 08:35:00|6343.74|6343.74|6353.06|6353.06|6353.06|6353.06|6343.74|6343.74|0
1753778400000|2025-07-29 08:40:00|6352.8|6352.8|6352.97|6352.97|6353.49|6353.49|6350.21|6350.21|0
1753778700000|2025-07-29 08:45:00|6352.53|6352.53|6363.47|6363.47|6363.47|6363.47|6350.52|6350.52|0
1753779000000|2025-07-29 08:50:00|6363.79|6363.79|6362.61|6362.61|6369.77|6369.77|6361.6|6361.6|0
1753779300000|2025-07-29 08:55:00|6362.35|6362.35|6372.47|6372.47|6372.94|6372.94|6360.19|6360.19|0
1753779600000|2025-07-29 09:00:00|6372.7|6372.7|6370.02|6370.02|6376.17|6376.17|6369.64|6369.64|0
1753779900000|2025-07-29 09:05:00|6370.42|6370.42|6366.79|6366.79|6372.93|6372.93|6366.79|6366.79|0
1753780200000|2025-07-29 09:10:00|6366.47|6366.47|6364.25|6364.25|6366.47|6366.47|6361.88|6361.88|0
1753780500000|2025-07-29 09:15:00|6364.07|6364.07|6365.67|6365.67|6367.4|6367.4|6362.84|6362.84|0
1753780800000|2025-07-29 09:20:00|6363.86|6363.86|6372.76|6372.76|6373.19|6373.19|6363.86|6363.86|0
1753781100000|2025-07-29 09:25:00|6372.73|6372.73|6371.66|6371.66|6376.62|6376.62|6370.33|6370.33|0
1753781400000|2025-07-29 09:30:00|6370.88|6370.88|6369.57|6369.57|6373.74|6373.74|6369.57|6369.57|0
1753781700000|2025-07-29 09:35:00|6369.24|6369.24|6375.89|6375.89|6376.16|6376.16|6367.71|6367.71|0
1753782000000|2025-07-29 09:40:00|6374.36|6374.36|6383.17|6383.17|6384.59|6384.59|6373.98|6373.98|0
1753782300000|2025-07-29 09:45:00|6383.5|6383.5|6390.63|6390.63|6390.89|6390.89|6382.83|6382.83|0
1753782600000|2025-07-29 09:50:00|6389.97|6389.97|6379.15|6379.15|6389.97|6389.97|6379.15|6379.15|0
1753782900000|2025-07-29 09:55:00|6377.71|6377.71|6386.9|6386.9|6386.96|6386.96|6377.71|6377.71|0
1753783200000|2025-07-29 10:00:00|6387.12|6387.12|6390.17|6390.17|6391.86|6391.86|6385.51|6385.51|0
1753783500000|2025-07-29 10:05:00|6390.04|6390.04|6390.64|6390.64|6393.15|6393.15|6388.33|6388.33|0
1753783800000|2025-07-29 10:10:00|6391.26|6391.26|6395.91|6395.91|6400.14|6400.14|6390.27|6390.27|0
1753784100000|2025-07-29 10:15:00|6394.99|6394.99|6399.4|6399.4|6399.4|6399.4|6391.78|6391.78|0
1753784400000|2025-07-29 10:20:00|6399.13|6399.13|6411.71|6411.71|6412.6|6412.6|6399.13|6399.13|0
1753784700000|2025-07-29 10:25:00|6410.64|6410.64|6413.19|6413.19|6415.22|6415.22|6410.32|6410.32|0
1753785000000|2025-07-29 10:30:00|6413.85|6413.85|6423.58|6423.58|6429.13|6429.13|6413.85|6413.85|0
1753785300000|2025-07-29 10:35:00|6423.44|6423.44|6421.15|6421.15|6423.93|6423.93|6416.64|6416.64|0
1753785600000|2025-07-29 10:40:00|6421.41|6421.41|6420.43|6420.43|6421.7|6421.7|6416.61|6416.61|0
1753785900000|2025-07-29 10:45:00|6420.3|6420.3|6425.72|6425.72|6426.1|6426.1|6417.41|6417.41|0
1753786200000|2025-07-29 10:50:00|6425.39|6425.39|6425.14|6425.14|6426.97|6426.97|6421.97|6421.97|0
1753786500000|2025-07-29 10:55:00|6424.85|6424.85|6417.33|6417.33|6424.85|6424.85|6416.86|6416.86|0
1753786800000|2025-07-29 11:00:00|6416.81|6416.81|6417.67|6417.67|6417.67|6417.67|6413.34|6413.34|0
1753787100000|2025-07-29 11:05:00|6418.93|6418.93|6424.97|6424.97|6426.84|6426.84|6416.81|6416.81|0
1753787400000|2025-07-29 11:10:00|6425.3|6425.3|6427.58|6427.58|6427.94|6427.94|6425.03|6425.03|0
1753787700000|2025-07-29 11:15:00|6427.6|6427.6|6417.42|6417.42|6428.78|6428.78|6416.15|6416.15|0
1753788000000|2025-07-29 11:20:00|6417.15|6417.15|6417.23|6417.23|6418.37|6418.37|6415.92|6415.92|0
1753788300000|2025-07-29 11:25:00|6416.57|6416.57|6423.51|6423.51|6423.77|6423.77|6416.57|6416.57|0
1753788600000|2025-07-29 11:30:00|6423.11|6423.11|6425.12|6425.12|6426.14|6426.14|6419.8|6419.8|0
1753788900000|2025-07-29 11:35:00|6424.83|6424.83|6423|6423|6427.7|6427.7|6422.86|6422.86|0
1753789200000|2025-07-29 11:40:00|6422.86|6422.86|6425.78|6425.78|6425.97|6425.97|6419.18|6419.18|0
1753789500000|2025-07-29 11:45:00|6425.65|6425.65|6430.99|6430.99|6433.09|6433.09|6425.46|6425.46|0
1753789800000|2025-07-29 11:50:00|6431.41|6431.41|6436.82|6436.82|6443.32|6443.32|6431.41|6431.41|0
1753790100000|2025-07-29 11:55:00|6437.09|6437.09|6433.98|6433.98|6438.76|6438.76|6432.81|6432.81|0
1753790400000|2025-07-29 12:00:00|6433.75|6433.75|6426.34|6426.34|6433.75|6433.75|6422.51|6422.51|0
1753790700000|2025-07-29 12:05:00|6426.07|6426.07|6424.75|6424.75|6427.59|6427.59|6423.58|6423.58|0
1753791000000|2025-07-29 12:10:00|6424.49|6424.49|6424.69|6424.69|6427.29|6427.29|6421.71|6421.71|0
1753791300000|2025-07-29 12:15:00|6423.71|6423.71|6428.26|6428.26|6428.77|6428.77|6423.71|6423.71|0
1753791600000|2025-07-29 12:20:00|6428.08|6428.08|6428.07|6428.07|6429.45|6429.45|6425.12|6425.12|0
1753791900000|2025-07-29 12:25:00|6427.94|6427.94|6424.83|6424.83|6429.01|6429.01|6421.99|6421.99|0
1753792200000|2025-07-29 12:30:00|6424.7|6424.7|6432.66|6432.66|6434.33|6434.33|6424.17|6424.17|0
1753792500000|2025-07-29 12:35:00|6432.37|6432.37|6435.35|6435.35|6436.09|6436.09|6431.44|6431.44|0
1753792800000|2025-07-29 12:40:00|6435.21|6435.21|6433.94|6433.94|6436.98|6436.98|6430.36|6430.36|0
1753793100000|2025-07-29 12:45:00|6433.29|6433.29|6436.29|6436.29|6436.49|6436.49|6432.31|6432.31|0
1753793400000|2025-07-29 12:50:00|6436.95|6436.95|6434.68|6434.68|6437.6|6437.6|6433.44|6433.44|0
1753793700000|2025-07-29 12:55:00|6434.39|6434.39|6436.12|6436.12|6439.14|6439.14|6434.39|6434.39|0
1753794000000|2025-07-29 13:00:00|6436.25|6436.25|6440.32|6440.32|6442.39|6442.39|6436.25|6436.25|0
1753794300000|2025-07-29 13:05:00|6440.65|6440.65|6434|6434|6440.65|6440.65|6430.77|6430.77|0
1753794600000|2025-07-29 13:10:00|6434.18|6434.18|6437.9|6437.9|6438.67|6438.67|6432.48|6432.48|0
1753794900000|2025-07-29 13:15:00|6438.23|6438.23|6435.52|6435.52|6441.42|6441.42|6433.57|6433.57|0
1753795200000|2025-07-29 13:20:00|6434.87|6434.87|6431.74|6431.74|6434.87|6434.87|6428.75|6428.75|0
1753795500000|2025-07-29 13:25:00|6432.01|6432.01|6440.18|6440.18|6440.31|6440.31|6430.61|6430.61|0
1753795800000|2025-07-29 13:30:00|6440.35|6440.35|6432.11|6432.11|6445.17|6445.17|6429.94|6429.94|0
1753796100000|2025-07-29 13:35:00|6431.79|6431.79|6437.72|6437.72|6437.72|6437.72|6428.24|6428.24|0
1753796400000|2025-07-29 13:40:00|6437.78|6437.78|6442.67|6442.67|6443.2|6443.2|6437.41|6437.41|0
1753796700000|2025-07-29 13:45:00|6442.62|6442.62|6445.49|6445.49|6449.12|6449.12|6441.89|6441.89|0
1753797000000|2025-07-29 13:50:00|6445.89|6445.89|6446.02|6446.02|6449.52|6449.52|6442.04|6442.04|0
1753797300000|2025-07-29 13:55:00|6445.89|6445.89|6445.14|6445.14|6449.56|6449.56|6443.71|6443.71|0
1753797600000|2025-07-29 14:00:00|6445.47|6445.47|6435.43|6435.43|6446.04|6446.04|6435.43|6435.43|0
1753797900000|2025-07-29 14:05:00|6435.11|6435.11|6430.87|6430.87|6440.18|6440.18|6429.9|6429.9|0
1753798200000|2025-07-29 14:10:00|6430.65|6430.65|6437.68|6437.68|6437.68|6437.68|6428.91|6428.91|0
1753798500000|2025-07-29 14:15:00|6437.81|6437.81|6437.05|6437.05|6441.01|6441.01|6436.76|6436.76|0
1753798800000|2025-07-29 14:20:00|6437.44|6437.44|6437.42|6437.42|6439.02|6439.02|6434.2|6434.2|0
1753799100000|2025-07-29 14:25:00|6437.55|6437.55|6434.14|6434.14|6437.68|6437.68|6432.9|6432.9|0
1753799400000|2025-07-29 14:30:00|6434.4|6434.4|6437.13|6437.13|6437.34|6437.34|6432.47|6432.47|0
1753799700000|2025-07-29 14:35:00|6437.46|6437.46|6448.56|6448.56|6448.56|6448.56|6437.46|6437.46|0
1753800000000|2025-07-29 14:40:00|6447.91|6447.91|6434.66|6434.66|6448.15|6448.15|6434.11|6434.11|0
1753800300000|2025-07-29 14:45:00|6434.33|6434.33|6426.43|6426.43|6434.33|6434.33|6425.28|6425.28|0
1753800600000|2025-07-29 14:50:00|6425.78|6425.78|6419.71|6419.71|6427.72|6427.72|6419.58|6419.58|0
1753800900000|2025-07-29 14:55:00|6419.45|6419.45|6423.31|6423.31|6423.79|6423.79|6417.53|6417.53|0
1753801200000|2025-07-29 15:00:00|6423.09|6423.09|6422.93|6422.93|6425.15|6425.15|6419.33|6419.33|0
1753801500000|2025-07-29 15:05:00|6423.55|6423.55|6421.07|6421.07|6424.87|6424.87|6421.07|6421.07|0
1753801800000|2025-07-29 15:10:00|6421.34|6421.34|6424.97|6424.97|6425.21|6425.21|6420.49|6420.49|0
1753802100000|2025-07-29 15:15:00|6424.64|6424.64|6426.34|6426.34|6427.46|6427.46|6423.41|6423.41|0
1753802400000|2025-07-29 15:20:00|6426.05|6426.05|6422.57|6422.57|6426.28|6426.28|6419.58|6419.58|0
1753802700000|2025-07-29 15:25:00|6422.7|6422.7|6424.65|6424.65|6427.64|6427.64|6421.86|6421.86|0
1753859700000|2025-07-30 07:15:00|6283.39|6283.39|6283.84|6283.84|6296.87|6296.87|6279.63|6279.63|0
1753860000000|2025-07-30 07:20:00|6284.49|6284.49|6296.1|6296.1|6296.1|6296.1|6283.84|6283.84|0
1753860300000|2025-07-30 07:25:00|6296.23|6296.23|6294.27|6294.27|6299.43|6299.43|6284.68|6284.68|0
1753860600000|2025-07-30 07:30:00|6294.26|6294.26|6294.6|6294.6|6297.89|6297.89|6289.36|6289.36|0
1753860900000|2025-07-30 07:35:00|6294.28|6294.28|6293.72|6293.72|6299.25|6299.25|6287.37|6287.37|0
1753861200000|2025-07-30 07:40:00|6293.4|6293.4|6288.81|6288.81|6294.79|6294.79|6284.01|6284.01|0
1753861500000|2025-07-30 07:45:00|6289.47|6289.47|6288.25|6288.25|6296.37|6296.37|6288.25|6288.25|0
1753861800000|2025-07-30 07:50:00|6287.27|6287.27|6287.18|6287.18|6295.21|6295.21|6284.76|6284.76|0
1753862100000|2025-07-30 07:55:00|6287.58|6287.58|6275.57|6275.57|6288.81|6288.81|6273.95|6273.95|0
1753862400000|2025-07-30 08:00:00|6275.7|6275.7|6288.62|6288.62|6293.38|6293.38|6275.53|6275.53|0
1753862700000|2025-07-30 08:05:00|6289.27|6289.27|6278.58|6278.58|6289.27|6289.27|6277.14|6277.14|0
1753863000000|2025-07-30 08:10:00|6278.36|6278.36|6283.03|6283.03|6283.03|6283.03|6277.43|6277.43|0
1753863300000|2025-07-30 08:15:00|6284.66|6284.66|6288.5|6288.5|6290.73|6290.73|6283.29|6283.29|0
1753863600000|2025-07-30 08:20:00|6289.48|6289.48|6305.67|6305.67|6310.09|6310.09|6287.93|6287.93|0
1753863900000|2025-07-30 08:25:00|6305.76|6305.76|6324.81|6324.81|6328.16|6328.16|6302.69|6302.69|0
1753864200000|2025-07-30 08:30:00|6324.16|6324.16|6347.54|6347.54|6349.53|6349.53|6321.02|6321.02|0
1753864500000|2025-07-30 08:35:00|6346.89|6346.89|6341.75|6341.75|6349.93|6349.93|6339.4|6339.4|0
1753864800000|2025-07-30 08:40:00|6338.82|6338.82|6353.41|6353.41|6356.71|6356.71|6335.42|6335.42|0
1753865100000|2025-07-30 08:45:00|6353.93|6353.93|6354.15|6354.15|6355.56|6355.56|6342.57|6342.57|0
1753865400000|2025-07-30 08:50:00|6354.01|6354.01|6363.42|6363.42|6369.31|6369.31|6350.31|6350.31|0
1753865700000|2025-07-30 08:55:00|6361.79|6361.79|6357.17|6357.17|6362.79|6362.79|6352.01|6352.01|0
1753866000000|2025-07-30 09:00:00|6358.47|6358.47|6358.34|6358.34|6361.41|6361.41|6349.67|6349.67|0
1753866300000|2025-07-30 09:05:00|6358.61|6358.61|6347.49|6347.49|6359.05|6359.05|6343.66|6343.66|0
1753866600000|2025-07-30 09:10:00|6347.81|6347.81|6361.47|6361.47|6364.59|6364.59|6347.81|6347.81|0
1753866900000|2025-07-30 09:15:00|6361.14|6361.14|6359.34|6359.34|6366.29|6366.29|6346.73|6346.73|0
1753867200000|2025-07-30 09:20:00|6359.99|6359.99|6354.92|6354.92|6363.53|6363.53|6353.62|6353.62|0
1753867500000|2025-07-30 09:25:00|6355.14|6355.14|6352.09|6352.09|6357.69|6357.69|6347.65|6347.65|0
1753867800000|2025-07-30 09:30:00|6351.01|6351.01|6339.94|6339.94|6351.42|6351.42|6337.66|6337.66|0
1753868100000|2025-07-30 09:35:00|6339.93|6339.93|6333.04|6333.04|6340.62|6340.62|6333.04|6333.04|0
1753868400000|2025-07-30 09:40:00|6333.83|6333.83|6332.64|6332.64|6341.89|6341.89|6328.94|6328.94|0
1753868700000|2025-07-30 09:45:00|6332.37|6332.37|6344.38|6344.38|6344.38|6344.38|6328.65|6328.65|0
1753869000000|2025-07-30 09:50:00|6344.71|6344.71|6350.48|6350.48|6350.62|6350.62|6343.18|6343.18|0
1753869300000|2025-07-30 09:55:00|6350.81|6350.81|6350.22|6350.22|6354.73|6354.73|6348.66|6348.66|0
1753869600000|2025-07-30 10:00:00|6349.99|6349.99|6344.12|6344.12|6350.64|6350.64|6339.31|6339.31|0
1753869900000|2025-07-30 10:05:00|6343.98|6343.98|6334.75|6334.75|6345|6345|6334.42|6334.42|0
1753870200000|2025-07-30 10:10:00|6334.42|6334.42|6341.93|6341.93|6341.97|6341.97|6330.93|6330.93|0
1753870500000|2025-07-30 10:15:00|6342.32|6342.32|6340.34|6340.34|6343.79|6343.79|6338.34|6338.34|0
1753870800000|2025-07-30 10:20:00|6339.36|6339.36|6344.38|6344.38|6344.7|6344.7|6339.03|6339.03|0
1753871100000|2025-07-30 10:25:00|6344.9|6344.9|6355.28|6355.28|6355.6|6355.6|6344.85|6344.85|0
1753871400000|2025-07-30 10:30:00|6355.6|6355.6|6361.22|6361.22|6361.44|6361.44|6355.6|6355.6|0
1753871700000|2025-07-30 10:35:00|6360.96|6360.96|6368.59|6368.59|6368.92|6368.92|6360.62|6360.62|0
1753872000000|2025-07-30 10:40:00|6366.96|6366.96|6357.3|6357.3|6367.23|6367.23|6356.94|6356.94|0
1753872300000|2025-07-30 10:45:00|6357.17|6357.17|6354.2|6354.2|6358.6|6358.6|6352.97|6352.97|0
1753872600000|2025-07-30 10:50:00|6353.22|6353.22|6348.42|6348.42|6354.82|6354.82|6347.12|6347.12|0
1753872900000|2025-07-30 10:55:00|6348.75|6348.75|6347.1|6347.1|6348.88|6348.88|6343.08|6343.08|0
1753873200000|2025-07-30 11:00:00|6346.78|6346.78|6351.52|6351.52|6355.2|6355.2|6342.68|6342.68|0
1753873500000|2025-07-30 11:05:00|6350.54|6350.54|6355.66|6355.66|6355.66|6355.66|6349.64|6349.64|0
1753873800000|2025-07-30 11:10:00|6355.53|6355.53|6354.96|6354.96|6357.99|6357.99|6354.27|6354.27|0
1753874100000|2025-07-30 11:15:00|6354.83|6354.83|6355.25|6355.25|6358.34|6358.34|6351.48|6351.48|0
1753874400000|2025-07-30 11:20:00|6354.93|6354.93|6358.61|6358.61|6358.9|6358.9|6354.28|6354.28|0
1753874700000|2025-07-30 11:25:00|6359.91|6359.91|6357.67|6357.67|6361.29|6361.29|6355.42|6355.42|0
1753875000000|2025-07-30 11:30:00|6356.69|6356.69|6356.62|6356.62|6356.99|6356.99|6353|6353|0
1753875300000|2025-07-30 11:35:00|6356.89|6356.89|6354.03|6354.03|6359.2|6359.2|6353.93|6353.93|0
1753875600000|2025-07-30 11:40:00|6353.9|6353.9|6353.11|6353.11|6356.84|6356.84|6353.11|6353.11|0
1753875900000|2025-07-30 11:45:00|6353.44|6353.44|6352.87|6352.87|6356.05|6356.05|6349.49|6349.49|0
1753876200000|2025-07-30 11:50:00|6352.85|6352.85|6352.77|6352.77|6355.46|6355.46|6349.28|6349.28|0
1753876500000|2025-07-30 11:55:00|6352.78|6352.78|6352.34|6352.34|6354.04|6354.04|6350.88|6350.88|0
1753876800000|2025-07-30 12:00:00|6352.21|6352.21|6337.12|6337.12|6352.21|6352.21|6336.86|6336.86|0
1753877100000|2025-07-30 12:05:00|6337.77|6337.77|6340.51|6340.51|6341.51|6341.51|6333.07|6333.07|0
1753877400000|2025-07-30 12:10:00|6338.88|6338.88|6340.28|6340.28|6343.25|6343.25|6337.1|6337.1|0
1753877700000|2025-07-30 12:15:00|6341.61|6341.61|6336.23|6336.23|6342.69|6342.69|6335.12|6335.12|0
1753878000000|2025-07-30 12:20:00|6336.1|6336.1|6340.65|6340.65|6341.2|6341.2|6335.46|6335.46|0
1753878300000|2025-07-30 12:25:00|6340.21|6340.21|6327.96|6327.96|6340.53|6340.53|6321.62|6321.62|0
1753878600000|2025-07-30 12:30:00|6328.09|6328.09|6329.64|6329.64|6332.37|6332.37|6326.61|6326.61|0
1753878900000|2025-07-30 12:35:00|6329.32|6329.32|6337.31|6337.31|6339.29|6339.29|6325.84|6325.84|0
1753879200000|2025-07-30 12:40:00|6337.89|6337.89|6346.42|6346.42|6346.42|6346.42|6337.89|6337.89|0
1753879500000|2025-07-30 12:45:00|6346.1|6346.1|6343.89|6343.89|6348.56|6348.56|6340.17|6340.17|0
1753879800000|2025-07-30 12:50:00|6343.76|6343.76|6352.5|6352.5|6352.89|6352.89|6343.41|6343.41|0
1753880100000|2025-07-30 12:55:00|6352.63|6352.63|6347.09|6347.09|6352.63|6352.63|6345.88|6345.88|0
1753880400000|2025-07-30 13:00:00|6347.74|6347.74|6349.85|6349.85|6355.38|6355.38|6345.35|6345.35|0
1753880700000|2025-07-30 13:05:00|6349.8|6349.8|6356.16|6356.16|6359.09|6359.09|6348.57|6348.57|0
1753881000000|2025-07-30 13:10:00|6355.76|6355.76|6345.69|6345.69|6355.76|6355.76|6345.51|6345.51|0
1753881300000|2025-07-30 13:15:00|6345.98|6345.98|6350.06|6350.06|6350.37|6350.37|6345.96|6345.96|0
1753881600000|2025-07-30 13:20:00|6350.24|6350.24|6359.36|6359.36|6360.66|6360.66|6350.24|6350.24|0
1753881900000|2025-07-30 13:25:00|6359.27|6359.27|6355.87|6355.87|6362.46|6362.46|6355.87|6355.87|0
1753882200000|2025-07-30 13:30:00|6355.55|6355.55|6342.89|6342.89|6356.6|6356.6|6338.05|6338.05|0
1753882500000|2025-07-30 13:35:00|6342.76|6342.76|6347.16|6347.16|6348.15|6348.15|6336.68|6336.68|0
1753882800000|2025-07-30 13:40:00|6346.51|6346.51|6342.12|6342.12|6347.11|6347.11|6337.67|6337.67|0
1753883100000|2025-07-30 13:45:00|6342.34|6342.34|6335.13|6335.13|6342.73|6342.73|6334.47|6334.47|0
1753883400000|2025-07-30 13:50:00|6335.07|6335.07|6308.21|6308.21|6336.79|6336.79|6308.21|6308.21|0
1753883700000|2025-07-30 13:55:00|6307.56|6307.56|6309.26|6309.26|6317.11|6317.11|6306.97|6306.97|0
1753884000000|2025-07-30 14:00:00|6309.13|6309.13|6310.7|6310.7|6318.87|6318.87|6305.42|6305.42|0
1753884300000|2025-07-30 14:05:00|6309.72|6309.72|6318.27|6318.27|6319.62|6319.62|6302.86|6302.86|0
1753884600000|2025-07-30 14:10:00|6317.62|6317.62|6312.63|6312.63|6317.62|6317.62|6308.73|6308.73|0
1753884900000|2025-07-30 14:15:00|6312.31|6312.31|6287.23|6287.23|6312.43|6312.43|6286.26|6286.26|0
1753885200000|2025-07-30 14:20:00|6286.91|6286.91|6290.86|6290.86|6290.86|6290.86|6276.99|6276.99|0
1753885500000|2025-07-30 14:25:00|6291.12|6291.12|6285.04|6285.04|6292.43|6292.43|6283.69|6283.69|0
1753885800000|2025-07-30 14:30:00|6285.36|6285.36|6290.51|6290.51|6295.82|6295.82|6283.33|6283.33|0
1753886100000|2025-07-30 14:35:00|6290.18|6290.18|6285.89|6285.89|6290.18|6290.18|6272.75|6272.75|0
1753886400000|2025-07-30 14:40:00|6286.47|6286.47|6293.57|6293.57|6295.5|6295.5|6279.93|6279.93|0
1753886700000|2025-07-30 14:45:00|6293.74|6293.74|6298.34|6298.34|6299.77|6299.77|6289.5|6289.5|0
1753887000000|2025-07-30 14:50:00|6298.89|6298.89|6296.13|6296.13|6299.74|6299.74|6291.89|6291.89|0
1753887300000|2025-07-30 14:55:00|6296.42|6296.42|6291.74|6291.74|6297.07|6297.07|6285.45|6285.45|0
1753887600000|2025-07-30 15:00:00|6291.8|6291.8|6284.92|6284.92|6298.89|6298.89|6284.59|6284.59|0
1753887900000|2025-07-30 15:05:00|6284.9|6284.9|6289.48|6289.48|6293.81|6293.81|6284.9|6284.9|0
1753888200000|2025-07-30 15:10:00|6289.61|6289.61|6285.6|6285.6|6291.01|6291.01|6281.29|6281.29|0
1753888500000|2025-07-30 15:15:00|6285.93|6285.93|6289.51|6289.51|6292.31|6292.31|6285.86|6285.86|0
1753888800000|2025-07-30 15:20:00|6289.84|6289.84|6281.31|6281.31|6289.84|6289.84|6279.41|6279.41|0
1753889100000|2025-07-30 15:25:00|6280.98|6280.98|6279.63|6279.63|6284.51|6284.51|6277.07|6277.07|0
1753946100000|2025-07-31 07:15:00|6272.87|6272.87|6274.35|6274.35|6277.92|6277.92|6267.19|6267.19|0
1753946400000|2025-07-31 07:20:00|6274.12|6274.12|6270.03|6270.03|6280.18|6280.18|6268.04|6268.04|0
1753946700000|2025-07-31 07:25:00|6269.06|6269.06|6268.95|6268.95|6274.23|6274.23|6263.73|6263.73|0
1753947000000|2025-07-31 07:30:00|6268.3|6268.3|6266.48|6266.48|6271.5|6271.5|6257.16|6257.16|0
1753947300000|2025-07-31 07:35:00|6267.13|6267.13|6279.89|6279.89|6280.98|6280.98|6266|6266|0
1753947600000|2025-07-31 07:40:00|6280.11|6280.11|6289.73|6289.73|6290.17|6290.17|6276.1|6276.1|0
1753947900000|2025-07-31 07:45:00|6290.08|6290.08|6291.72|6291.72|6296.89|6296.89|6290.08|6290.08|0
1753948200000|2025-07-31 07:50:00|6292.05|6292.05|6294.4|6294.4|6296.62|6296.62|6291.16|6291.16|0
1753948500000|2025-07-31 07:55:00|6296.37|6296.37|6292.13|6292.13|6300.78|6300.78|6290.4|6290.4|0
1753948800000|2025-07-31 08:00:00|6292.16|6292.16|6305.09|6305.09|6305.53|6305.53|6292.16|6292.16|0
1753949100000|2025-07-31 08:05:00|6304.8|6304.8|6309.21|6309.21|6311.86|6311.86|6300.89|6300.89|0
1753949400000|2025-07-31 08:10:00|6309.03|6309.03|6303.73|6303.73|6314.22|6314.22|6303.7|6303.7|0
1753949700000|2025-07-31 08:15:00|6303.09|6303.09|6298.08|6298.08|6305.47|6305.47|6295.37|6295.37|0
1753950000000|2025-07-31 08:20:00|6297.91|6297.91|6300.45|6300.45|6300.45|6300.45|6293.57|6293.57|0
1753950300000|2025-07-31 08:25:00|6300.77|6300.77|6311.31|6311.31|6312.31|6312.31|6300.77|6300.77|0
1753950600000|2025-07-31 08:30:00|6309.72|6309.72|6303.7|6303.7|6313.19|6313.19|6301.86|6301.86|0
1753950900000|2025-07-31 08:35:00|6303.43|6303.43|6302.6|6302.6|6305.97|6305.97|6300.02|6300.02|0
1753951200000|2025-07-31 08:40:00|6301.94|6301.94|6304.11|6304.11|6308.65|6308.65|6301.37|6301.37|0
1753951500000|2025-07-31 08:45:00|6304.56|6304.56|6308.55|6308.55|6310.84|6310.84|6304.23|6304.23|0
1753951800000|2025-07-31 08:50:00|6308.9|6308.9|6308.63|6308.63|6315.55|6315.55|6307.85|6307.85|0
1753952100000|2025-07-31 08:55:00|6308.5|6308.5|6306.51|6306.51|6308.5|6308.5|6304.35|6304.35|0
1753952400000|2025-07-31 09:00:00|6306.25|6306.25|6303.33|6303.33|6314.83|6314.83|6302.08|6302.08|0
1753952700000|2025-07-31 09:05:00|6303.27|6303.27|6296.23|6296.23|6306.74|6306.74|6295.59|6295.59|0
1753953000000|2025-07-31 09:10:00|6295.96|6295.96|6285.83|6285.83|6297.8|6297.8|6285.83|6285.83|0
1753953300000|2025-07-31 09:15:00|6285.3|6285.3|6284.55|6284.55|6287.41|6287.41|6281.42|6281.42|0
1753953600000|2025-07-31 09:20:00|6284.87|6284.87|6288.55|6288.55|6288.55|6288.55|6279.83|6279.83|0
1753953900000|2025-07-31 09:25:00|6288.69|6288.69|6289.22|6289.22|6290.93|6290.93|6286.65|6286.65|0
1753954200000|2025-07-31 09:30:00|6289|6289|6289.57|6289.57|6294.6|6294.6|6286.85|6286.85|0
1753954500000|2025-07-31 09:35:00|6289.18|6289.18|6293.25|6293.25|6293.38|6293.38|6287.92|6287.92|0
1753954800000|2025-07-31 09:40:00|6294.37|6294.37|6296.92|6296.92|6297.33|6297.33|6291.51|6291.51|0
1753955100000|2025-07-31 09:45:00|6296.07|6296.07|6293.51|6293.51|6299.46|6299.46|6292.53|6292.53|0
1753955400000|2025-07-31 09:50:00|6293.77|6293.77|6296.83|6296.83|6297.73|6297.73|6291.84|6291.84|0
1753955700000|2025-07-31 09:55:00|6296.89|6296.89|6301.47|6301.47|6301.51|6301.51|6296.89|6296.89|0
1753956000000|2025-07-31 10:00:00|6301.34|6301.34|6297.1|6297.1|6301.34|6301.34|6295.63|6295.63|0
1753956300000|2025-07-31 10:05:00|6297.04|6297.04|6294.54|6294.54|6300.37|6300.37|6293.27|6293.27|0
1753956600000|2025-07-31 10:10:00|6294.89|6294.89|6306.74|6306.74|6307.19|6307.19|6294.66|6294.66|0
1753956900000|2025-07-31 10:15:00|6307.06|6307.06|6300.17|6300.17|6307.55|6307.55|6299.95|6299.95|0
1753957200000|2025-07-31 10:20:00|6299.52|6299.52|6301.19|6301.19|6303.34|6303.34|6298.06|6298.06|0
1753957500000|2025-07-31 10:25:00|6301.51|6301.51|6298.1|6298.1|6301.75|6301.75|6293.55|6293.55|0
1753957800000|2025-07-31 10:30:00|6298.23|6298.23|6307.5|6307.5|6307.63|6307.63|6297.97|6297.97|0
1753958100000|2025-07-31 10:35:00|6307.17|6307.17|6307.37|6307.37|6309.77|6309.77|6304.27|6304.27|0
1753958400000|2025-07-31 10:40:00|6307.5|6307.5|6308.52|6308.52|6309.36|6309.36|6305.83|6305.83|0
1753958700000|2025-07-31 10:45:00|6308.69|6308.69|6303.74|6303.74|6310.24|6310.24|6302.48|6302.48|0
1753959000000|2025-07-31 10:50:00|6303.41|6303.41|6301.1|6301.1|6306.1|6306.1|6300.88|6300.88|0
1753959300000|2025-07-31 10:55:00|6301.42|6301.42|6288.57|6288.57|6301.42|6301.42|6286.39|6286.39|0
1753959600000|2025-07-31 11:00:00|6288.55|6288.55|6286.04|6286.04|6289.35|6289.35|6282.88|6282.88|0
1753959900000|2025-07-31 11:05:00|6285.82|6285.82|6289.91|6289.91|6294.39|6294.39|6284.52|6284.52|0
1753960200000|2025-07-31 11:10:00|6289.9|6289.9|6298.97|6298.97|6299.5|6299.5|6287.97|6287.97|0
1753960500000|2025-07-31 11:15:00|6298.84|6298.84|6303.85|6303.85|6304.79|6304.79|6296.42|6296.42|0
1753960800000|2025-07-31 11:20:00|6303.9|6303.9|6309.94|6309.94|6309.94|6309.94|6302.92|6302.92|0
1753961100000|2025-07-31 11:25:00|6310|6310|6302.82|6302.82|6310.27|6310.27|6301.89|6301.89|0
1753961400000|2025-07-31 11:30:00|6302.6|6302.6|6307.13|6307.13|6307.13|6307.13|6301.44|6301.44|0
1753961700000|2025-07-31 11:35:00|6307|6307|6306.58|6306.58|6307.79|6307.79|6303.71|6303.71|0
1753962000000|2025-07-31 11:40:00|6306.55|6306.55|6301.93|6301.93|6307.66|6307.66|6301.58|6301.58|0
1753962300000|2025-07-31 11:45:00|6300.96|6300.96|6300.67|6300.67|6300.96|6300.96|6298.66|6298.66|0
1753962600000|2025-07-31 11:50:00|6300.35|6300.35|6299.03|6299.03|6301.5|6301.5|6298|6298|0
1753962900000|2025-07-31 11:55:00|6298.68|6298.68|6295.43|6295.43|6299.14|6299.14|6295.11|6295.11|0
1753963200000|2025-07-31 12:00:00|6295.26|6295.26|6302.7|6302.7|6305.54|6305.54|6293.73|6293.73|0
1753963500000|2025-07-31 12:05:00|6302.57|6302.57|6293.27|6293.27|6302.7|6302.7|6292.85|6292.85|0
1753963800000|2025-07-31 12:10:00|6293.62|6293.62|6293.83|6293.83|6295.6|6295.6|6291.22|6291.22|0
1753964100000|2025-07-31 12:15:00|6294.05|6294.05|6297.32|6297.32|6298.18|6298.18|6294.05|6294.05|0
1753964400000|2025-07-31 12:20:00|6296.67|6296.67|6289.45|6289.45|6297.33|6297.33|6287.99|6287.99|0
1753964700000|2025-07-31 12:25:00|6290.1|6290.1|6288.81|6288.81|6291.59|6291.59|6288.34|6288.34|0
1753965000000|2025-07-31 12:30:00|6289.03|6289.03|6283.73|6283.73|6291.66|6291.66|6283.02|6283.02|0
1753965300000|2025-07-31 12:35:00|6283.91|6283.91|6291.42|6291.42|6291.98|6291.98|6283.77|6283.77|0
1753965600000|2025-07-31 12:40:00|6291.25|6291.25|6290.21|6290.21|6294.42|6294.42|6289.54|6289.54|0
1753965900000|2025-07-31 12:45:00|6289.98|6289.98|6284.79|6284.79|6292.54|6292.54|6284.79|6284.79|0
1753966200000|2025-07-31 12:50:00|6284.61|6284.61|6281.31|6281.31|6284.61|6284.61|6278.74|6278.74|0
1753966500000|2025-07-31 12:55:00|6282.62|6282.62|6281.18|6281.18|6284.09|6284.09|6281.09|6281.09|0
1753966800000|2025-07-31 13:00:00|6281.36|6281.36|6280.81|6280.81|6283.15|6283.15|6279.24|6279.24|0
1753967100000|2025-07-31 13:05:00|6280.68|6280.68|6280.45|6280.45|6282.67|6282.67|6279.21|6279.21|0
1753967400000|2025-07-31 13:10:00|6280.42|6280.42|6282.51|6282.51|6286.11|6286.11|6280.42|6280.42|0
1753967700000|2025-07-31 13:15:00|6282.97|6282.97|6289.15|6289.15|6289.82|6289.82|6281.2|6281.2|0
1753968000000|2025-07-31 13:20:00|6288.83|6288.83|6287.39|6287.39|6290.37|6290.37|6285.56|6285.56|0
1753968300000|2025-07-31 13:25:00|6287.06|6287.06|6288.72|6288.72|6289.3|6289.3|6285.55|6285.55|0
1753968600000|2025-07-31 13:30:00|6288.06|6288.06|6292.69|6292.69|6292.69|6292.69|6279.86|6279.86|0
1753968900000|2025-07-31 13:35:00|6292.04|6292.04|6285.36|6285.36|6298.2|6298.2|6285.22|6285.22|0
1753969200000|2025-07-31 13:40:00|6285.01|6285.01|6277.42|6277.42|6285.01|6285.01|6268.64|6268.64|0
1753969500000|2025-07-31 13:45:00|6277.77|6277.77|6282.71|6282.71|6285.02|6285.02|6277.77|6277.77|0
1753969800000|2025-07-31 13:50:00|6282.89|6282.89|6284.23|6284.23|6287.36|6287.36|6281.54|6281.54|0
1753970100000|2025-07-31 13:55:00|6284.73|6284.73|6283.43|6283.43|6286.88|6286.88|6282.37|6282.37|0
1753970400000|2025-07-31 14:00:00|6283.45|6283.45|6285.01|6285.01|6288.9|6288.9|6282.8|6282.8|0
1753970700000|2025-07-31 14:05:00|6285.11|6285.11|6274.32|6274.32|6285.11|6285.11|6274.23|6274.23|0
1753971000000|2025-07-31 14:10:00|6274.45|6274.45|6272.43|6272.43|6278.94|6278.94|6267.23|6267.23|0
1753971300000|2025-07-31 14:15:00|6273.08|6273.08|6267.06|6267.06|6273.82|6273.82|6266.11|6266.11|0
1753971600000|2025-07-31 14:20:00|6266.71|6266.71|6266.23|6266.23|6267.82|6267.82|6262.08|6262.08|0
1753971900000|2025-07-31 14:25:00|6266.36|6266.36|6259.54|6259.54|6266.73|6266.73|6256.83|6256.83|0
1753972200000|2025-07-31 14:30:00|6259.86|6259.86|6265.76|6265.76|6266.73|6266.73|6256.28|6256.28|0
1753972500000|2025-07-31 14:35:00|6265.43|6265.43|6269.25|6269.25|6272.99|6272.99|6265.3|6265.3|0
1753972800000|2025-07-31 14:40:00|6269.7|6269.7|6277.57|6277.57|6278.77|6278.77|6269.7|6269.7|0
1753973100000|2025-07-31 14:45:00|6276.91|6276.91|6274.09|6274.09|6276.91|6276.91|6272.69|6272.69|0
1753973400000|2025-07-31 14:50:00|6273.91|6273.91|6271.26|6271.26|6273.96|6273.96|6267.78|6267.78|0
1753973700000|2025-07-31 14:55:00|6271.59|6271.59|6272.84|6272.84|6276.51|6276.51|6271.59|6271.59|0
1753974000000|2025-07-31 15:00:00|6272.98|6272.98|6278.13|6278.13|6278.13|6278.13|6272.98|6272.98|0
1753974300000|2025-07-31 15:05:00|6278.14|6278.14|6266.6|6266.6|6283.76|6283.76|6266.47|6266.47|0
1753974600000|2025-07-31 15:10:00|6265.95|6265.95|6247.92|6247.92|6265.95|6265.95|6247.28|6247.28|0
1753974900000|2025-07-31 15:15:00|6247.57|6247.57|6245.44|6245.44|6250.23|6250.23|6244.53|6244.53|0
1753975200000|2025-07-31 15:20:00|6245.77|6245.77|6238.08|6238.08|6251.53|6251.53|6237.91|6237.91|0
1753975500000|2025-07-31 15:25:00|6238.41|6238.41|6246.5|6246.5|6249.73|6249.73|6238.15|6238.15|0
1754032500000|2025-08-01 07:15:00|6234.74|6234.74|6232.48|6232.48|6240.31|6240.31|6231.79|6231.79|0
1754032800000|2025-08-01 07:20:00|6231.83|6231.83|6232.8|6232.8|6234.57|6234.57|6226.54|6226.54|0
1754033100000|2025-08-01 07:25:00|6232.54|6232.54|6223.91|6223.91|6232.54|6232.54|6219.5|6219.5|0
1754033400000|2025-08-01 07:30:00|6223.73|6223.73|6229.34|6229.34|6231.69|6231.69|6221.04|6221.04|0
1754033700000|2025-08-01 07:35:00|6229.25|6229.25|6231.26|6231.26|6233.06|6233.06|6228.98|6228.98|0
1754034000000|2025-08-01 07:40:00|6230.42|6230.42|6221.71|6221.71|6230.42|6230.42|6221.71|6221.71|0
1754034300000|2025-08-01 07:45:00|6222.69|6222.69|6217.94|6217.94|6224.3|6224.3|6217.42|6217.42|0
1754034600000|2025-08-01 07:50:00|6218.27|6218.27|6232.17|6232.17|6232.17|6232.17|6218.27|6218.27|0
1754034900000|2025-08-01 07:55:00|6232|6232|6230.85|6230.85|6232.83|6232.83|6227.07|6227.07|0
1754035200000|2025-08-01 08:00:00|6230.5|6230.5|6236.77|6236.77|6236.99|6236.99|6228|6228|0
1754035500000|2025-08-01 08:05:00|6236.72|6236.72|6229.79|6229.79|6236.72|6236.72|6229.08|6229.08|0
1754035800000|2025-08-01 08:10:00|6230.01|6230.01|6232.55|6232.55|6233.2|6233.2|6225.92|6225.92|0
1754036100000|2025-08-01 08:15:00|6232.77|6232.77|6243.85|6243.85|6243.98|6243.98|6232.77|6232.77|0
1754036400000|2025-08-01 08:20:00|6244.5|6244.5|6237.3|6237.3|6244.79|6244.79|6237.3|6237.3|0
1754036700000|2025-08-01 08:25:00|6237.96|6237.96|6230.61|6230.61|6238.23|6238.23|6226.09|6226.09|0
1754037000000|2025-08-01 08:30:00|6230.93|6230.93|6231.05|6231.05|6233.44|6233.44|6229.81|6229.81|0
1754037300000|2025-08-01 08:35:00|6231.38|6231.38|6231.63|6231.63|6238.96|6238.96|6230.31|6230.31|0
1754037600000|2025-08-01 08:40:00|6231.68|6231.68|6229.43|6229.43|6240.26|6240.26|6229.43|6229.43|0
1754037900000|2025-08-01 08:45:00|6229.1|6229.1|6236.46|6236.46|6236.84|6236.84|6226.39|6226.39|0
1754038200000|2025-08-01 08:50:00|6236.11|6236.11|6231.06|6231.06|6240.86|6240.86|6228.09|6228.09|0
1754038500000|2025-08-01 08:55:00|6231.03|6231.03|6228.34|6228.34|6235.46|6235.46|6226.87|6226.87|0
1754038800000|2025-08-01 09:00:00|6228.67|6228.67|6221.49|6221.49|6228.67|6228.67|6220.78|6220.78|0
1754039100000|2025-08-01 09:05:00|6222.14|6222.14|6223.34|6223.34|6223.34|6223.34|6218.51|6218.51|0
1754039400000|2025-08-01 09:10:00|6223.35|6223.35|6227.47|6227.47|6229.07|6229.07|6223.35|6223.35|0
1754039700000|2025-08-01 09:15:00|6227.18|6227.18|6231.14|6231.14|6231.54|6231.54|6225.34|6225.34|0
1754040000000|2025-08-01 09:20:00|6231.47|6231.47|6234.25|6234.25|6235.23|6235.23|6230.91|6230.91|0
1754040300000|2025-08-01 09:25:00|6234.31|6234.31|6235.55|6235.55|6238.09|6238.09|6234.31|6234.31|0
1754040600000|2025-08-01 09:30:00|6236.53|6236.53|6238.76|6238.76|6241.56|6241.56|6235.99|6235.99|0
1754040900000|2025-08-01 09:35:00|6238.59|6238.59|6246.91|6246.91|6247.75|6247.75|6237.89|6237.89|0
1754041200000|2025-08-01 09:40:00|6247.56|6247.56|6251.92|6251.92|6251.92|6251.92|6247.56|6247.56|0
1754041500000|2025-08-01 09:45:00|6251.98|6251.98|6247.97|6247.97|6254.99|6254.99|6247.97|6247.97|0
1754041800000|2025-08-01 09:50:00|6247.75|6247.75|6245.37|6245.37|6247.75|6247.75|6245.14|6245.14|0
1754042100000|2025-08-01 09:55:00|6245.34|6245.34|6240.44|6240.44|6245.86|6245.86|6240.44|6240.44|0
1754042400000|2025-08-01 10:00:00|6240.27|6240.27|6232.54|6232.54|6241.13|6241.13|6232.37|6232.37|0
1754042700000|2025-08-01 10:05:00|6232.49|6232.49|6225.28|6225.28|6234.13|6234.13|6225.25|6225.25|0
1754043000000|2025-08-01 10:10:00|6225.15|6225.15|6227.21|6227.21|6227.91|6227.91|6222.97|6222.97|0
1754043300000|2025-08-01 10:15:00|6226.99|6226.99|6227.1|6227.1|6232.23|6232.23|6226.99|6226.99|0
1754043600000|2025-08-01 10:20:00|6227.42|6227.42|6221.34|6221.34|6229.71|6229.71|6220.82|6220.82|0
1754043900000|2025-08-01 10:25:00|6221.16|6221.16|6217.99|6217.99|6221.49|6221.49|6216.29|6216.29|0
1754044200000|2025-08-01 10:30:00|6217.34|6217.34|6209.9|6209.9|6217.34|6217.34|6209.15|6209.15|0
1754044500000|2025-08-01 10:35:00|6209.68|6209.68|6211.04|6211.04|6211.04|6211.04|6208.58|6208.58|0
1754044800000|2025-08-01 10:40:00|6211.69|6211.69|6210.57|6210.57|6213.28|6213.28|6210.57|6210.57|0
1754045100000|2025-08-01 10:45:00|6210.24|6210.24|6206.13|6206.13|6210.3|6210.3|6205.4|6205.4|0
1754045400000|2025-08-01 10:50:00|6206.26|6206.26|6203.42|6203.42|6206.45|6206.45|6202.28|6202.28|0
1754045700000|2025-08-01 10:55:00|6203.09|6203.09|6205.52|6205.52|6206.44|6206.44|6202.95|6202.95|0
1754046000000|2025-08-01 11:00:00|6204.87|6204.87|6206.66|6206.66|6208.37|6208.37|6204.5|6204.5|0
1754046300000|2025-08-01 11:05:00|6206.37|6206.37|6207.68|6207.68|6212.06|6212.06|6202.21|6202.21|0
1754046600000|2025-08-01 11:10:00|6208.42|6208.42|6215.33|6215.33|6216.91|6216.91|6208.41|6208.41|0
1754046900000|2025-08-01 11:15:00|6215.15|6215.15|6219.25|6219.25|6220.33|6220.33|6213.38|6213.38|0
1754047200000|2025-08-01 11:20:00|6219.03|6219.03|6218.75|6218.75|6219.45|6219.45|6217.11|6217.11|0
1754047500000|2025-08-01 11:25:00|6219.02|6219.02|6218.43|6218.43|6219.54|6219.54|6217.53|6217.53|0
1754047800000|2025-08-01 11:30:00|6218.49|6218.49|6214.8|6214.8|6221.59|6221.59|6214.49|6214.49|0
1754048100000|2025-08-01 11:35:00|6215.09|6215.09|6210.16|6210.16|6216.66|6216.66|6207.18|6207.18|0
1754048400000|2025-08-01 11:40:00|6209.98|6209.98|6206.38|6206.38|6210.38|6210.38|6202.68|6202.68|0
1754048700000|2025-08-01 11:45:00|6206.61|6206.61|6212.35|6212.35|6212.35|6212.35|6206.61|6206.61|0
1754049000000|2025-08-01 11:50:00|6212.61|6212.61|6206.45|6206.45|6212.97|6212.97|6205.88|6205.88|0
1754049300000|2025-08-01 11:55:00|6206.12|6206.12|6209.21|6209.21|6209.21|6209.21|6205.59|6205.59|0
1754049600000|2025-08-01 12:00:00|6209.56|6209.56|6208.82|6208.82|6210.43|6210.43|6204.23|6204.23|0
1754049900000|2025-08-01 12:05:00|6208.83|6208.83|6209.17|6209.17|6209.17|6209.17|6202.96|6202.96|0
1754050200000|2025-08-01 12:10:00|6209.2|6209.2|6202.48|6202.48|6210.74|6210.74|6202.15|6202.15|0
1754050500000|2025-08-01 12:15:00|6202.3|6202.3|6204.9|6204.9|6205.75|6205.75|6202|6202|0
1754050800000|2025-08-01 12:20:00|6205.23|6205.23|6199.81|6199.81|6205.36|6205.36|6197.39|6197.39|0
1754051100000|2025-08-01 12:25:00|6200.13|6200.13|6204.99|6204.99|6204.99|6204.99|6197.46|6197.46|0
1754051400000|2025-08-01 12:30:00|6204.33|6204.33|6169.13|6169.13|6204.33|6204.33|6169.13|6169.13|0
1754051700000|2025-08-01 12:35:00|6168.74|6168.74|6174.02|6174.02|6174.47|6174.47|6164.06|6164.06|0
1754052000000|2025-08-01 12:40:00|6174.89|6174.89|6163.87|6163.87|6174.93|6174.93|6151.42|6151.42|0
1754052300000|2025-08-01 12:45:00|6164.52|6164.52|6163.48|6163.48|6165.73|6165.73|6157.12|6157.12|0
1754052600000|2025-08-01 12:50:00|6163.81|6163.81|6158.31|6158.31|6167.31|6167.31|6157.99|6157.99|0
1754052900000|2025-08-01 12:55:00|6159.29|6159.29|6155.54|6155.54|6159.29|6159.29|6149.61|6149.61|0
1754053200000|2025-08-01 13:00:00|6155.37|6155.37|6161.74|6161.74|6165.94|6165.94|6155.21|6155.21|0
1754053500000|2025-08-01 13:05:00|6161.97|6161.97|6156.97|6156.97|6165.67|6165.67|6156.97|6156.97|0
1754053800000|2025-08-01 13:10:00|6155.9|6155.9|6145.91|6145.91|6155.9|6155.9|6145.1|6145.1|0
1754054100000|2025-08-01 13:15:00|6147.14|6147.14|6152.73|6152.73|6155.38|6155.38|6145.92|6145.92|0
1754054400000|2025-08-01 13:20:00|6152.51|6152.51|6152.57|6152.57|6154.1|6154.1|6146.64|6146.64|0
1754054700000|2025-08-01 13:25:00|6151.59|6151.59|6143.93|6143.93|6151.66|6151.66|6142.4|6142.4|0
1754055000000|2025-08-01 13:30:00|6144.22|6144.22|6113.04|6113.04|6144.6|6144.6|6105.57|6105.57|0
1754055300000|2025-08-01 13:35:00|6112.39|6112.39|6104.27|6104.27|6118.7|6118.7|6104.27|6104.27|0
1754055600000|2025-08-01 13:40:00|6104.25|6104.25|6096.67|6096.67|6109.08|6109.08|6095.36|6095.36|0
1754055900000|2025-08-01 13:45:00|6096.02|6096.02|6088.51|6088.51|6102.8|6102.8|6086.93|6086.93|0
1754056200000|2025-08-01 13:50:00|6088.18|6088.18|6098.39|6098.39|6105.23|6105.23|6088.18|6088.18|0
1754056500000|2025-08-01 13:55:00|6099.48|6099.48|6111.58|6111.58|6113.34|6113.34|6099.48|6099.48|0
1754056800000|2025-08-01 14:00:00|6105.79|6105.79|6099.4|6099.4|6105.79|6105.79|6084.52|6084.52|0
1754057100000|2025-08-01 14:05:00|6099.23|6099.23|6108.13|6108.13|6108.13|6108.13|6089.02|6089.02|0
1754057400000|2025-08-01 14:10:00|6107.8|6107.8|6126.93|6126.93|6127.62|6127.62|6107.28|6107.28|0
1754057700000|2025-08-01 14:15:00|6126.6|6126.6|6144.21|6144.21|6149.06|6149.06|6125.48|6125.48|0
1754058000000|2025-08-01 14:20:00|6144.43|6144.43|6160.55|6160.55|6162.21|6162.21|6144.43|6144.43|0
1754058300000|2025-08-01 14:25:00|6160.88|6160.88|6154.3|6154.3|6163.21|6163.21|6152.83|6152.83|0
1754058600000|2025-08-01 14:30:00|6154.17|6154.17|6163.83|6163.83|6163.96|6163.96|6153.88|6153.88|0
1754058900000|2025-08-01 14:35:00|6163.5|6163.5|6155.13|6155.13|6166.14|6166.14|6154.87|6154.87|0
1754059200000|2025-08-01 14:40:00|6155.35|6155.35|6159.41|6159.41|6159.93|6159.93|6154.63|6154.63|0
1754059500000|2025-08-01 14:45:00|6159.54|6159.54|6159.16|6159.16|6170.02|6170.02|6154.76|6154.76|0
1754059800000|2025-08-01 14:50:00|6159.6|6159.6|6155.61|6155.61|6159.6|6159.6|6154.21|6154.21|0
1754060100000|2025-08-01 14:55:00|6155.74|6155.74|6152.04|6152.04|6159.18|6159.18|6151.28|6151.28|0
1754060400000|2025-08-01 15:00:00|6151.42|6151.42|6152.43|6152.43|6156.05|6156.05|6146.95|6146.95|0
1754060700000|2025-08-01 15:05:00|6152.11|6152.11|6161.58|6161.58|6165.92|6165.92|6152.11|6152.11|0
1754061000000|2025-08-01 15:10:00|6160.24|6160.24|6159.63|6159.63|6165.52|6165.52|6155.11|6155.11|0
1754061300000|2025-08-01 15:15:00|6158.06|6158.06|6150.86|6150.86|6160.55|6160.55|6150.47|6150.47|0
1754061600000|2025-08-01 15:20:00|6150.9|6150.9|6150.35|6150.35|6157.09|6157.09|6148.3|6148.3|0
1754061900000|2025-08-01 15:25:00|6150.79|6150.79|6145.86|6145.86|6151.77|6151.77|6144.31|6144.31|0
1754291700000|2025-08-04 07:15:00|6255.93|6255.93|6256.15|6256.15|6256.54|6256.54|6246.83|6246.83|0
1754292000000|2025-08-04 07:20:00|6256.37|6256.37|6260.64|6260.64|6261.37|6261.37|6253.36|6253.36|0
1754292300000|2025-08-04 07:25:00|6260.81|6260.81|6260.05|6260.05|6263.22|6263.22|6257.44|6257.44|0
1754292600000|2025-08-04 07:30:00|6259.4|6259.4|6283.7|6283.7|6284.94|6284.94|6258.63|6258.63|0
1754292900000|2025-08-04 07:35:00|6283.93|6283.93|6288.92|6288.92|6289.04|6289.04|6283.64|6283.64|0
1754293200000|2025-08-04 07:40:00|6289.14|6289.14|6287.23|6287.23|6293.04|6293.04|6287.07|6287.07|0
1754293500000|2025-08-04 07:45:00|6287.55|6287.55|6289.07|6289.07|6290.66|6290.66|6285.98|6285.98|0
1754293800000|2025-08-04 07:50:00|6289.06|6289.06|6287.84|6287.84|6294.67|6294.67|6287.63|6287.63|0
1754294100000|2025-08-04 07:55:00|6287.89|6287.89|6288|6288|6290.73|6290.73|6282.71|6282.71|0
1754294400000|2025-08-04 08:00:00|6288.58|6288.58|6293.77|6293.77|6299.65|6299.65|6288.58|6288.58|0
1754294700000|2025-08-04 08:05:00|6293.33|6293.33|6298.1|6298.1|6299.7|6299.7|6290.97|6290.97|0
1754295000000|2025-08-04 08:10:00|6297.78|6297.78|6301.88|6301.88|6301.88|6301.88|6296.23|6296.23|0
1754295300000|2025-08-04 08:15:00|6302.1|6302.1|6295.39|6295.39|6303.36|6303.36|6295.15|6295.15|0
1754295600000|2025-08-04 08:20:00|6295.12|6295.12|6299.47|6299.47|6300.44|6300.44|6292.59|6292.59|0
1754295900000|2025-08-04 08:25:00|6300|6300|6295.97|6295.97|6304.21|6304.21|6295.31|6295.31|0
1754296200000|2025-08-04 08:30:00|6297.14|6297.14|6294.66|6294.66|6298.95|6298.95|6294.14|6294.14|0
1754296500000|2025-08-04 08:35:00|6294.89|6294.89|6291.54|6291.54|6296.5|6296.5|6290.77|6290.77|0
1754296800000|2025-08-04 08:40:00|6291.89|6291.89|6291.36|6291.36|6293.81|6293.81|6290.04|6290.04|0
1754297100000|2025-08-04 08:45:00|6291.69|6291.69|6281.18|6281.18|6291.69|6291.69|6279.25|6279.25|0
1754297400000|2025-08-04 08:50:00|6281.4|6281.4|6282.75|6282.75|6285.05|6285.05|6280.61|6280.61|0
1754297700000|2025-08-04 08:55:00|6282.31|6282.31|6279.57|6279.57|6285.48|6285.48|6278.16|6278.16|0
1754298000000|2025-08-04 09:00:00|6279.55|6279.55|6280.76|6280.76|6282.64|6282.64|6278.2|6278.2|0
1754298300000|2025-08-04 09:05:00|6280.11|6280.11|6286.5|6286.5|6287.14|6287.14|6279.78|6279.78|0
1754298600000|2025-08-04 09:10:00|6286.45|6286.45|6284.99|6284.99|6287.28|6287.28|6283.66|6283.66|0
1754298900000|2025-08-04 09:15:00|6285.71|6285.71|6280.89|6280.89|6285.71|6285.71|6279.27|6279.27|0
1754299200000|2025-08-04 09:20:00|6281.81|6281.81|6280.57|6280.57|6282.1|6282.1|6278.98|6278.98|0
1754299500000|2025-08-04 09:25:00|6280.24|6280.24|6278.95|6278.95|6283.13|6283.13|6278.39|6278.39|0
1754299800000|2025-08-04 09:30:00|6279.13|6279.13|6284.43|6284.43|6285.11|6285.11|6279.13|6279.13|0
1754300100000|2025-08-04 09:35:00|6285.45|6285.45|6278.38|6278.38|6287.26|6287.26|6278.37|6278.37|0
1754300400000|2025-08-04 09:40:00|6278.4|6278.4|6274.04|6274.04|6279.1|6279.1|6274.04|6274.04|0
1754300700000|2025-08-04 09:45:00|6274.17|6274.17|6275.56|6275.56|6277.04|6277.04|6270.16|6270.16|0
1754301000000|2025-08-04 09:50:00|6274.98|6274.98|6273.54|6273.54|6279.14|6279.14|6272.8|6272.8|0
1754301300000|2025-08-04 09:55:00|6273.56|6273.56|6268.64|6268.64|6275.76|6275.76|6268.42|6268.42|0
1754301600000|2025-08-04 10:00:00|6268.31|6268.31|6264.74|6264.74|6270.6|6270.6|6262.95|6262.95|0
1754301900000|2025-08-04 10:05:00|6265.07|6265.07|6267.67|6267.67|6269.11|6269.11|6264.54|6264.54|0
1754302200000|2025-08-04 10:10:00|6267.8|6267.8|6271.11|6271.11|6273.56|6273.56|6267.48|6267.48|0
1754302500000|2025-08-04 10:15:00|6271.76|6271.76|6270.01|6270.01|6274.4|6274.4|6267.45|6267.45|0
1754302800000|2025-08-04 10:20:00|6269.69|6269.69|6269.56|6269.56|6270.98|6270.98|6267.98|6267.98|0
1754303100000|2025-08-04 10:25:00|6269.38|6269.38|6268.63|6268.63|6271.55|6271.55|6267.4|6267.4|0
1754303400000|2025-08-04 10:30:00|6268.85|6268.85|6270.39|6270.39|6272.65|6272.65|6268.85|6268.85|0
1754303700000|2025-08-04 10:35:00|6270.17|6270.17|6266.3|6266.3|6270.17|6270.17|6263.66|6263.66|0
1754304000000|2025-08-04 10:40:00|6266.8|6266.8|6271.48|6271.48|6272.79|6272.79|6266.8|6266.8|0
1754304300000|2025-08-04 10:45:00|6271.15|6271.15|6276.2|6276.2|6276.23|6276.23|6270.49|6270.49|0
1754304600000|2025-08-04 10:50:00|6276.46|6276.46|6271.43|6271.43|6276.93|6276.93|6271.03|6271.03|0
1754304900000|2025-08-04 10:55:00|6271.38|6271.38|6276.32|6276.32|6276.32|6276.32|6271.16|6271.16|0
1754305200000|2025-08-04 11:00:00|6275.35|6275.35|6264.26|6264.26|6275.35|6275.35|6261.16|6261.16|0
1754305500000|2025-08-04 11:05:00|6263.94|6263.94|6262.43|6262.43|6266.6|6266.6|6262.43|6262.43|0
1754305800000|2025-08-04 11:10:00|6262.1|6262.1|6263.73|6263.73|6265.27|6265.27|6261.87|6261.87|0
1754306100000|2025-08-04 11:15:00|6263.51|6263.51|6264.58|6264.58|6265.04|6265.04|6262.75|6262.75|0
1754306400000|2025-08-04 11:20:00|6264.71|6264.71|6266.83|6266.83|6266.86|6266.86|6264.71|6264.71|0
1754306700000|2025-08-04 11:25:00|6266.56|6266.56|6270.68|6270.68|6270.68|6270.68|6266.56|6266.56|0
1754307000000|2025-08-04 11:30:00|6270.97|6270.97|6275.96|6275.96|6275.97|6275.97|6270.97|6270.97|0
1754307300000|2025-08-04 11:35:00|6276.61|6276.61|6277.42|6277.42|6278.86|6278.86|6276.61|6276.61|0
1754307600000|2025-08-04 11:40:00|6277.74|6277.74|6280.58|6280.58|6281.78|6281.78|6277.48|6277.48|0
1754307900000|2025-08-04 11:45:00|6280.71|6280.71|6276.4|6276.4|6283.13|6283.13|6276.07|6276.07|0
1754308200000|2025-08-04 11:50:00|6276.07|6276.07|6279.22|6279.22|6280.62|6280.62|6276.07|6276.07|0
1754308500000|2025-08-04 11:55:00|6279.48|6279.48|6277.39|6277.39|6279.92|6279.92|6276.85|6276.85|0
1754308800000|2025-08-04 12:00:00|6277.52|6277.52|6282.87|6282.87|6285.38|6285.38|6277.49|6277.49|0
1754309100000|2025-08-04 12:05:00|6283.09|6283.09|6289.09|6289.09|6290.98|6290.98|6283.09|6283.09|0
1754309400000|2025-08-04 12:10:00|6288.65|6288.65|6291.02|6291.02|6291.56|6291.56|6288.39|6288.39|0
1754309700000|2025-08-04 12:15:00|6290.89|6290.89|6290.78|6290.78|6291.2|6291.2|6286.53|6286.53|0
1754310000000|2025-08-04 12:20:00|6290.65|6290.65|6292.02|6292.02|6292.06|6292.06|6289.16|6289.16|0
1754310300000|2025-08-04 12:25:00|6292.15|6292.15|6287.31|6287.31|6292.15|6292.15|6287.31|6287.31|0
1754310600000|2025-08-04 12:30:00|6287.26|6287.26|6284.2|6284.2|6287.48|6287.48|6283.23|6283.23|0
1754310900000|2025-08-04 12:35:00|6284.17|6284.17|6286.49|6286.49|6287.79|6287.79|6284.17|6284.17|0
1754311200000|2025-08-04 12:40:00|6286.71|6286.71|6288.32|6288.32|6288.74|6288.74|6285.89|6285.89|0
1754311500000|2025-08-04 12:45:00|6288.45|6288.45|6286.71|6286.71|6290.05|6290.05|6286.07|6286.07|0
1754311800000|2025-08-04 12:50:00|6286.42|6286.42|6285.01|6285.01|6288.43|6288.43|6283.5|6283.5|0
1754312100000|2025-08-04 12:55:00|6285.04|6285.04|6287.15|6287.15|6288.11|6288.11|6284.81|6284.81|0
1754312400000|2025-08-04 13:00:00|6287.14|6287.14|6291.38|6291.38|6292.38|6292.38|6286.54|6286.54|0
1754312700000|2025-08-04 13:05:00|6291.64|6291.64|6289.78|6289.78|6294.44|6294.44|6288.34|6288.34|0
1754313000000|2025-08-04 13:10:00|6289.79|6289.79|6289.64|6289.64|6291.74|6291.74|6287.75|6287.75|0
1754313300000|2025-08-04 13:15:00|6290.29|6290.29|6290.98|6290.98|6292.45|6292.45|6288.66|6288.66|0
1754313600000|2025-08-04 13:20:00|6290.76|6290.76|6287|6287|6290.87|6290.87|6283.46|6283.46|0
1754313900000|2025-08-04 13:25:00|6286.78|6286.78|6286.51|6286.51|6287.44|6287.44|6282.48|6282.48|0
1754314200000|2025-08-04 13:30:00|6287.16|6287.16|6278.58|6278.58|6287.82|6287.82|6276.72|6276.72|0
1754314500000|2025-08-04 13:35:00|6279.37|6279.37|6282.35|6282.35|6282.46|6282.46|6277.46|6277.46|0
1754314800000|2025-08-04 13:40:00|6282.88|6282.88|6286.83|6286.83|6287.95|6287.95|6279.81|6279.81|0
1754315100000|2025-08-04 13:45:00|6286.5|6286.5|6283.85|6283.85|6290.31|6290.31|6283.02|6283.02|0
1754315400000|2025-08-04 13:50:00|6283.72|6283.72|6280.92|6280.92|6283.9|6283.9|6278.96|6278.96|0
1754315700000|2025-08-04 13:55:00|6280.97|6280.97|6283.61|6283.61|6284.76|6284.76|6278.35|6278.35|0
1754316000000|2025-08-04 14:00:00|6281.81|6281.81|6277.01|6277.01|6283.99|6283.99|6277.01|6277.01|0
1754316300000|2025-08-04 14:05:00|6276.84|6276.84|6276.64|6276.64|6280.17|6280.17|6276.64|6276.64|0
1754316600000|2025-08-04 14:10:00|6276.47|6276.47|6274.08|6274.08|6276.79|6276.79|6271.36|6271.36|0
1754316900000|2025-08-04 14:15:00|6274.3|6274.3|6276.58|6276.58|6279.66|6279.66|6273.76|6273.76|0
1754317200000|2025-08-04 14:20:00|6275.93|6275.93|6276.34|6276.34|6277.89|6277.89|6275.34|6275.34|0
1754317500000|2025-08-04 14:25:00|6276.01|6276.01|6272.3|6272.3|6276.94|6276.94|6271.71|6271.71|0
1754317800000|2025-08-04 14:30:00|6272.52|6272.52|6281.46|6281.46|6281.46|6281.46|6271.65|6271.65|0
1754318100000|2025-08-04 14:35:00|6281.64|6281.64|6282.11|6282.11|6282.52|6282.52|6280.58|6280.58|0
1754318400000|2025-08-04 14:40:00|6282.29|6282.29|6281.84|6281.84|6286.9|6286.9|6281.61|6281.61|0
1754318700000|2025-08-04 14:45:00|6282.49|6282.49|6286.78|6286.78|6286.78|6286.78|6282.48|6282.48|0
1754319000000|2025-08-04 14:50:00|6287.03|6287.03|6279.41|6279.41|6287.03|6287.03|6278.87|6278.87|0
1754319300000|2025-08-04 14:55:00|6279.09|6279.09|6281.73|6281.73|6282.59|6282.59|6278.47|6278.47|0
1754319600000|2025-08-04 15:00:00|6281.05|6281.05|6287.23|6287.23|6289.2|6289.2|6280.44|6280.44|0
1754319900000|2025-08-04 15:05:00|6287.21|6287.21|6296.77|6296.77|6296.77|6296.77|6286.58|6286.58|0
1754320200000|2025-08-04 15:10:00|6296.8|6296.8|6301.26|6301.26|6304.6|6304.6|6296.48|6296.48|0
1754320500000|2025-08-04 15:15:00|6300.28|6300.28|6293.42|6293.42|6300.63|6300.63|6292.54|6292.54|0
1754320800000|2025-08-04 15:20:00|6293.62|6293.62|6290.04|6290.04|6296.12|6296.12|6289.23|6289.23|0
1754321100000|2025-08-04 15:25:00|6289.39|6289.39|6293.26|6293.26|6293.32|6293.32|6287.59|6287.59|0
1754378100000|2025-08-05 07:15:00|6324.29|6324.29|6315.9|6315.9|6325.66|6325.66|6313.21|6313.21|0
1754378400000|2025-08-05 07:20:00|6316.04|6316.04|6324.78|6324.78|6325.11|6325.11|6316.04|6316.04|0
1754378700000|2025-08-05 07:25:00|6324.96|6324.96|6330.39|6330.39|6330.45|6330.45|6323.05|6323.05|0
1754379000000|2025-08-05 07:30:00|6330.07|6330.07|6327.34|6327.34|6335.28|6335.28|6324.93|6324.93|0
1754379300000|2025-08-05 07:35:00|6327.66|6327.66|6329.73|6329.73|6329.95|6329.95|6325.28|6325.28|0
1754379600000|2025-08-05 07:40:00|6329.51|6329.51|6322.79|6322.79|6329.51|6329.51|6322.47|6322.47|0
1754379900000|2025-08-05 07:45:00|6322.66|6322.66|6318.54|6318.54|6323.73|6323.73|6317.97|6317.97|0
1754380200000|2025-08-05 07:50:00|6317.75|6317.75|6304.92|6304.92|6317.75|6317.75|6304.68|6304.68|0
1754380500000|2025-08-05 07:55:00|6305.54|6305.54|6306.79|6306.79|6307.82|6307.82|6303.93|6303.93|0
1754380800000|2025-08-05 08:00:00|6306.57|6306.57|6296.42|6296.42|6307.63|6307.63|6296.05|6296.05|0
1754381100000|2025-08-05 08:05:00|6295.84|6295.84|6293.96|6293.96|6295.89|6295.89|6288.12|6288.12|0
1754381400000|2025-08-05 08:10:00|6293.64|6293.64|6293.68|6293.68|6296.1|6296.1|6291.85|6291.85|0
1754381700000|2025-08-05 08:15:00|6295.31|6295.31|6291.69|6291.69|6298.6|6298.6|6291.69|6291.69|0
1754382000000|2025-08-05 08:20:00|6291.74|6291.74|6284.99|6284.99|6291.91|6291.91|6284.99|6284.99|0
1754382300000|2025-08-05 08:25:00|6285.21|6285.21|6287.71|6287.71|6291.76|6291.76|6283.81|6283.81|0
1754382600000|2025-08-05 08:30:00|6288.17|6288.17|6287.59|6287.59|6292.71|6292.71|6286.83|6286.83|0
1754382900000|2025-08-05 08:35:00|6287.24|6287.24|6287.76|6287.76|6287.76|6287.76|6279.71|6279.71|0
1754383200000|2025-08-05 08:40:00|6287.89|6287.89|6292.24|6292.24|6294.43|6294.43|6287.73|6287.73|0
1754383500000|2025-08-05 08:45:00|6292.83|6292.83|6289.85|6289.85|6293.58|6293.58|6288.16|6288.16|0
1754383800000|2025-08-05 08:50:00|6289.86|6289.86|6296.22|6296.22|6296.35|6296.35|6289.27|6289.27|0
1754384100000|2025-08-05 08:55:00|6296.54|6296.54|6293.75|6293.75|6296.96|6296.96|6293.08|6293.08|0
1754384400000|2025-08-05 09:00:00|6293.43|6293.43|6295.99|6295.99|6298.08|6298.08|6293.43|6293.43|0
1754384700000|2025-08-05 09:05:00|6295.54|6295.54|6293.8|6293.8|6296.02|6296.02|6290.83|6290.83|0
1754385000000|2025-08-05 09:10:00|6293.3|6293.3|6289.74|6289.74|6293.3|6293.3|6288.19|6288.19|0
1754385300000|2025-08-05 09:15:00|6290.07|6290.07|6288.16|6288.16|6290.29|6290.29|6287.66|6287.66|0
1754385600000|2025-08-05 09:20:00|6287.51|6287.51|6281.31|6281.31|6287.63|6287.63|6280.94|6280.94|0
1754385900000|2025-08-05 09:25:00|6280.99|6280.99|6283.74|6283.74|6287.68|6287.68|6280.54|6280.54|0
1754386200000|2025-08-05 09:30:00|6283.51|6283.51|6284.72|6284.72|6284.97|6284.97|6279.87|6279.87|0
1754386500000|2025-08-05 09:35:00|6284.89|6284.89|6289.14|6289.14|6290.55|6290.55|6284.61|6284.61|0
1754386800000|2025-08-05 09:40:00|6288.48|6288.48|6290.07|6290.07|6291.55|6291.55|6288.48|6288.48|0
1754387100000|2025-08-05 09:45:00|6289.84|6289.84|6290.99|6290.99|6293.8|6293.8|6289.56|6289.56|0
1754387400000|2025-08-05 09:50:00|6290.97|6290.97|6293.04|6293.04|6293.69|6293.69|6289.92|6289.92|0
1754387700000|2025-08-05 09:55:00|6293.21|6293.21|6293.16|6293.16|6293.86|6293.86|6291.92|6291.92|0
1754388000000|2025-08-05 10:00:00|6293.61|6293.61|6295.71|6295.71|6298.48|6298.48|6293.61|6293.61|0
1754388300000|2025-08-05 10:05:00|6296.04|6296.04|6304.64|6304.64|6304.64|6304.64|6295.63|6295.63|0
1754388600000|2025-08-05 10:10:00|6304.81|6304.81|6305.7|6305.7|6307.25|6307.25|6304.81|6304.81|0
1754388900000|2025-08-05 10:15:00|6305.41|6305.41|6306.28|6306.28|6306.28|6306.28|6304.42|6304.42|0
1754389200000|2025-08-05 10:20:00|6305.95|6305.95|6301.58|6301.58|6307.4|6307.4|6301.58|6301.58|0
1754389500000|2025-08-05 10:25:00|6301.29|6301.29|6307.05|6307.05|6307.05|6307.05|6299.56|6299.56|0
1754389800000|2025-08-05 10:30:00|6307.27|6307.27|6307.49|6307.49|6309.36|6309.36|6307.27|6307.27|0
1754390100000|2025-08-05 10:35:00|6307.53|6307.53|6307.97|6307.97|6310.31|6310.31|6306.9|6306.9|0
1754390400000|2025-08-05 10:40:00|6308.15|6308.15|6306.93|6306.93|6309.21|6309.21|6306.1|6306.1|0
1754390700000|2025-08-05 10:45:00|6307.06|6307.06|6309.77|6309.77|6310.12|6310.12|6306.82|6306.82|0
1754391000000|2025-08-05 10:50:00|6309.83|6309.83|6309.97|6309.97|6311.15|6311.15|6307.96|6307.96|0
1754391300000|2025-08-05 10:55:00|6309.79|6309.79|6308.68|6308.68|6310.64|6310.64|6308.37|6308.37|0
1754391600000|2025-08-05 11:00:00|6309.34|6309.34|6312.14|6312.14|6312.47|6312.47|6308.46|6308.46|0
1754391900000|2025-08-05 11:05:00|6312.15|6312.15|6319.47|6319.47|6319.47|6319.47|6311.47|6311.47|0
1754392200000|2025-08-05 11:10:00|6319.25|6319.25|6320.26|6320.26|6322.28|6322.28|6318.58|6318.58|0
1754392500000|2025-08-05 11:15:00|6320.48|6320.48|6325.79|6325.79|6325.79|6325.79|6320.35|6320.35|0
1754392800000|2025-08-05 11:20:00|6325.82|6325.82|6324.25|6324.25|6325.82|6325.82|6323.66|6323.66|0
1754393100000|2025-08-05 11:25:00|6324.38|6324.38|6322.76|6322.76|6325.17|6325.17|6322.76|6322.76|0
1754393400000|2025-08-05 11:30:00|6322.11|6322.11|6317.14|6317.14|6322.11|6322.11|6317.11|6317.11|0
1754393700000|2025-08-05 11:35:00|6317.47|6317.47|6322.02|6322.02|6323.1|6323.1|6317.47|6317.47|0
1754394000000|2025-08-05 11:40:00|6322.24|6322.24|6325.23|6325.23|6326.24|6326.24|6322.24|6322.24|0
1754394300000|2025-08-05 11:45:00|6325.46|6325.46|6327.77|6327.77|6328|6328|6325.46|6325.46|0
1754394600000|2025-08-05 11:50:00|6326.57|6326.57|6328.77|6328.77|6328.9|6328.9|6324.58|6324.58|0
1754394900000|2025-08-05 11:55:00|6329.42|6329.42|6330.61|6330.61|6330.73|6330.73|6328.84|6328.84|0
1754395200000|2025-08-05 12:00:00|6330.74|6330.74|6334.25|6334.25|6334.25|6334.25|6330.31|6330.31|0
1754395500000|2025-08-05 12:05:00|6334.02|6334.02|6332.88|6332.88|6334.42|6334.42|6329.48|6329.48|0
1754395800000|2025-08-05 12:10:00|6333.21|6333.21|6332.11|6332.11|6333.6|6333.6|6330.28|6330.28|0
1754396100000|2025-08-05 12:15:00|6331.89|6331.89|6328.32|6328.32|6333.07|6333.07|6325.85|6325.85|0
1754396400000|2025-08-05 12:20:00|6328.35|6328.35|6326.2|6326.2|6330|6330|6325.24|6325.24|0
1754396700000|2025-08-05 12:25:00|6326.28|6326.28|6328.09|6328.09|6330.44|6330.44|6326.28|6326.28|0
1754397000000|2025-08-05 12:30:00|6327.32|6327.32|6335.7|6335.7|6336.02|6336.02|6326.58|6326.58|0
1754397300000|2025-08-05 12:35:00|6335.64|6335.64|6334.93|6334.93|6336.98|6336.98|6334.67|6334.67|0
1754397600000|2025-08-05 12:40:00|6334.88|6334.88|6332.19|6332.19|6335.78|6335.78|6332.19|6332.19|0
1754397900000|2025-08-05 12:45:00|6331.53|6331.53|6330.08|6330.08|6332.07|6332.07|6328.81|6328.81|0
1754398200000|2025-08-05 12:50:00|6330.26|6330.26|6328.42|6328.42|6334.07|6334.07|6327.49|6327.49|0
1754398500000|2025-08-05 12:55:00|6328.55|6328.55|6322.97|6322.97|6329.55|6329.55|6322.26|6322.26|0
1754398800000|2025-08-05 13:00:00|6322.84|6322.84|6315.94|6315.94|6322.84|6322.84|6315.94|6315.94|0
1754399100000|2025-08-05 13:05:00|6315.88|6315.88|6315.35|6315.35|6318.27|6318.27|6314.56|6314.56|0
1754399400000|2025-08-05 13:10:00|6315.37|6315.37|6316.88|6316.88|6318.34|6318.34|6315.37|6315.37|0
1754399700000|2025-08-05 13:15:00|6316.57|6316.57|6315.96|6315.96|6316.82|6316.82|6315.05|6315.05|0
1754400000000|2025-08-05 13:20:00|6315.78|6315.78|6315.03|6315.03|6315.78|6315.78|6312.4|6312.4|0
1754400300000|2025-08-05 13:25:00|6315.16|6315.16|6319.74|6319.74|6319.74|6319.74|6315.16|6315.16|0
1754400600000|2025-08-05 13:30:00|6320.36|6320.36|6325.48|6325.48|6326.4|6326.4|6316.31|6316.31|0
1754400900000|2025-08-05 13:35:00|6325.25|6325.25|6332.49|6332.49|6333.14|6333.14|6325.12|6325.12|0
1754401200000|2025-08-05 13:40:00|6332.71|6332.71|6329.24|6329.24|6334.34|6334.34|6329.07|6329.07|0
1754401500000|2025-08-05 13:45:00|6328.91|6328.91|6329.08|6329.08|6333.39|6333.39|6326.36|6326.36|0
1754401800000|2025-08-05 13:50:00|6329.21|6329.21|6318|6318|6329.92|6329.92|6318|6318|0
1754402100000|2025-08-05 13:55:00|6318.33|6318.33|6314.1|6314.1|6318.33|6318.33|6313.78|6313.78|0
1754402400000|2025-08-05 14:00:00|6313.74|6313.74|6305.12|6305.12|6313.74|6313.74|6303.84|6303.84|0
1754402700000|2025-08-05 14:05:00|6304.99|6304.99|6299.67|6299.67|6304.99|6304.99|6295.85|6295.85|0
1754403000000|2025-08-05 14:10:00|6299.8|6299.8|6301.58|6301.58|6304.76|6304.76|6299.73|6299.73|0
1754403300000|2025-08-05 14:15:00|6302.45|6302.45|6302.24|6302.24|6304.86|6304.86|6299.75|6299.75|0
1754403600000|2025-08-05 14:20:00|6302.11|6302.11|6293.28|6293.28|6302.87|6302.87|6293.28|6293.28|0
1754403900000|2025-08-05 14:25:00|6293.22|6293.22|6288.59|6288.59|6293.22|6293.22|6287.11|6287.11|0
1754404200000|2025-08-05 14:30:00|6287.93|6287.93|6277.39|6277.39|6287.93|6287.93|6277.39|6277.39|0
1754404500000|2025-08-05 14:35:00|6277.06|6277.06|6276.73|6276.73|6279.68|6279.68|6275.39|6275.39|0
1754404800000|2025-08-05 14:40:00|6277.05|6277.05|6264.66|6264.66|6279.22|6279.22|6261.51|6261.51|0
1754405100000|2025-08-05 14:45:00|6264.53|6264.53|6252.8|6252.8|6264.53|6264.53|6252.75|6252.75|0
1754405400000|2025-08-05 14:50:00|6253.45|6253.45|6258.1|6258.1|6263.98|6263.98|6253.45|6253.45|0
1754405700000|2025-08-05 14:55:00|6257.96|6257.96|6265.46|6265.46|6266.94|6266.94|6256.82|6256.82|0
1754406000000|2025-08-05 15:00:00|6265.75|6265.75|6264.17|6264.17|6268.57|6268.57|6260.05|6260.05|0
1754406300000|2025-08-05 15:05:00|6264.35|6264.35|6272.96|6272.96|6275.15|6275.15|6264.12|6264.12|0
1754406600000|2025-08-05 15:10:00|6272.73|6272.73|6277.85|6277.85|6279.98|6279.98|6270.52|6270.52|0
1754406900000|2025-08-05 15:15:00|6277.86|6277.86|6273.44|6273.44|6279.24|6279.24|6273.09|6273.09|0
1754407200000|2025-08-05 15:20:00|6273.31|6273.31|6274.43|6274.43|6279.27|6279.27|6273.09|6273.09|0
1754407500000|2025-08-05 15:25:00|6274.38|6274.38|6274.27|6274.27|6275.74|6275.74|6271.24|6271.24|0
1754464500000|2025-08-06 07:15:00|6315.51|6315.51|6320.85|6320.85|6320.98|6320.98|6314.31|6314.31|0
1754464800000|2025-08-06 07:20:00|6320.18|6320.18|6311.74|6311.74|6321.4|6321.4|6308.86|6308.86|0
1754465100000|2025-08-06 07:25:00|6311.21|6311.21|6313.63|6313.63|6314.08|6314.08|6310.16|6310.16|0
1754465400000|2025-08-06 07:30:00|6313.92|6313.92|6311.34|6311.34|6315.84|6315.84|6311.17|6311.17|0
1754465700000|2025-08-06 07:35:00|6311.51|6311.51|6313.27|6313.27|6314.55|6314.55|6310.76|6310.76|0
1754466000000|2025-08-06 07:40:00|6313.93|6313.93|6308.6|6308.6|6316.15|6316.15|6308.6|6308.6|0
1754466300000|2025-08-06 07:45:00|6308.73|6308.73|6308.55|6308.55|6310.49|6310.49|6304.97|6304.97|0
1754466600000|2025-08-06 07:50:00|6308.68|6308.68|6301.83|6301.83|6309.67|6309.67|6300.61|6300.61|0
1754466900000|2025-08-06 07:55:00|6301.7|6301.7|6299.93|6299.93|6301.83|6301.83|6298.86|6298.86|0
1754467200000|2025-08-06 08:00:00|6300.15|6300.15|6303.37|6303.37|6304.58|6304.58|6300.15|6300.15|0
1754467500000|2025-08-06 08:05:00|6303.66|6303.66|6304.78|6304.78|6305.24|6305.24|6302.12|6302.12|0
1754467800000|2025-08-06 08:10:00|6305.11|6305.11|6301.92|6301.92|6307.97|6307.97|6301.75|6301.75|0
1754468100000|2025-08-06 08:15:00|6302.58|6302.58|6289.79|6289.79|6302.75|6302.75|6289.79|6289.79|0
1754468400000|2025-08-06 08:20:00|6289.73|6289.73|6293.56|6293.56|6293.82|6293.82|6286.55|6286.55|0
1754468700000|2025-08-06 08:25:00|6293.43|6293.43|6294.88|6294.88|6295.23|6295.23|6292.1|6292.1|0
1754469000000|2025-08-06 08:30:00|6294.82|6294.82|6296.25|6296.25|6296.25|6296.25|6291.76|6291.76|0
1754469300000|2025-08-06 08:35:00|6296.47|6296.47|6301.46|6301.46|6301.63|6301.63|6296.47|6296.47|0
1754469600000|2025-08-06 08:40:00|6300.8|6300.8|6293.49|6293.49|6300.8|6300.8|6292.48|6292.48|0
1754469900000|2025-08-06 08:45:00|6293.52|6293.52|6298.14|6298.14|6298.14|6298.14|6293.52|6293.52|0
1754470200000|2025-08-06 08:50:00|6299.44|6299.44|6299.15|6299.15|6301.7|6301.7|6299.15|6299.15|0
1754470500000|2025-08-06 08:55:00|6299.14|6299.14|6296.68|6296.68|6299.15|6299.15|6295.8|6295.8|0
1754470800000|2025-08-06 09:00:00|6296.5|6296.5|6300.04|6300.04|6301.27|6301.27|6296.05|6296.05|0
1754471100000|2025-08-06 09:05:00|6300.64|6300.64|6299.3|6299.3|6302|6302|6296.4|6296.4|0
1754471400000|2025-08-06 09:10:00|6299.62|6299.62|6301.29|6301.29|6302.07|6302.07|6298.53|6298.53|0
1754471700000|2025-08-06 09:15:00|6300.96|6300.96|6301.39|6301.39|6302.65|6302.65|6299.52|6299.52|0
1754472000000|2025-08-06 09:20:00|6300.93|6300.93|6301.87|6301.87|6301.87|6301.87|6297.05|6297.05|0
1754472300000|2025-08-06 09:25:00|6301.73|6301.73|6301.94|6301.94|6304.01|6304.01|6300.47|6300.47|0
1754472600000|2025-08-06 09:30:00|6302.16|6302.16|6304.15|6304.15|6307.37|6307.37|6302.16|6302.16|0
1754472900000|2025-08-06 09:35:00|6304.48|6304.48|6300.83|6300.83|6304.77|6304.77|6300.35|6300.35|0
1754473200000|2025-08-06 09:40:00|6300.85|6300.85|6303.53|6303.53|6303.53|6303.53|6299.83|6299.83|0
1754473500000|2025-08-06 09:45:00|6303.4|6303.4|6308.05|6308.05|6309.97|6309.97|6303.4|6303.4|0
1754473800000|2025-08-06 09:50:00|6307.92|6307.92|6308.2|6308.2|6310.92|6310.92|6307.92|6307.92|0
1754474100000|2025-08-06 09:55:00|6308.53|6308.53|6309.16|6309.16|6312.35|6312.35|6307.86|6307.86|0
1754474400000|2025-08-06 10:00:00|6308.7|6308.7|6308.6|6308.6|6312.27|6312.27|6307.91|6307.91|0
1754474700000|2025-08-06 10:05:00|6308.89|6308.89|6311.85|6311.85|6311.98|6311.98|6308.25|6308.25|0
1754475000000|2025-08-06 10:10:00|6312.07|6312.07|6315.51|6315.51|6315.51|6315.51|6312.07|6312.07|0
1754475300000|2025-08-06 10:15:00|6315.29|6315.29|6317.14|6317.14|6317.74|6317.74|6314.07|6314.07|0
1754475600000|2025-08-06 10:20:00|6317.09|6317.09|6316.86|6316.86|6317.09|6317.09|6314.99|6314.99|0
1754475900000|2025-08-06 10:25:00|6316.81|6316.81|6321.81|6321.81|6322.76|6322.76|6316.58|6316.58|0
1754476200000|2025-08-06 10:30:00|6321.94|6321.94|6320.4|6320.4|6324.02|6324.02|6320.07|6320.07|0
1754476500000|2025-08-06 10:35:00|6320.72|6320.72|6317.35|6317.35|6320.72|6320.72|6314.8|6314.8|0
1754476800000|2025-08-06 10:40:00|6317.49|6317.49|6315.51|6315.51|6317.49|6317.49|6315.51|6315.51|0
1754477100000|2025-08-06 10:45:00|6315.48|6315.48|6313.87|6313.87|6315.61|6315.61|6310.8|6310.8|0
1754477400000|2025-08-06 10:50:00|6313.65|6313.65|6315.71|6315.71|6315.79|6315.79|6312.44|6312.44|0
1754477700000|2025-08-06 10:55:00|6316.26|6316.26|6318.27|6318.27|6318.27|6318.27|6314.01|6314.01|0
1754478000000|2025-08-06 11:00:00|6318.09|6318.09|6313.27|6313.27|6319.27|6319.27|6312.48|6312.48|0
1754478300000|2025-08-06 11:05:00|6312.94|6312.94|6313.26|6313.26|6314.07|6314.07|6312.31|6312.31|0
1754478600000|2025-08-06 11:10:00|6313.72|6313.72|6309.21|6309.21|6314.81|6314.81|6309.21|6309.21|0
1754478900000|2025-08-06 11:15:00|6309.08|6309.08|6309.02|6309.02|6310.65|6310.65|6305.68|6305.68|0
1754479200000|2025-08-06 11:20:00|6309.16|6309.16|6306.93|6306.93|6310.45|6310.45|6306.8|6306.8|0
1754479500000|2025-08-06 11:25:00|6307.25|6307.25|6310.24|6310.24|6311.09|6311.09|6306.93|6306.93|0
1754479800000|2025-08-06 11:30:00|6310.29|6310.29|6312.66|6312.66|6312.79|6312.79|6310.18|6310.18|0
1754480100000|2025-08-06 11:35:00|6313.08|6313.08|6313.33|6313.33|6313.7|6313.7|6310.51|6310.51|0
1754480400000|2025-08-06 11:40:00|6313.01|6313.01|6313.63|6313.63|6314|6314|6311.81|6311.81|0
1754480700000|2025-08-06 11:45:00|6313.76|6313.76|6310.51|6310.51|6313.76|6313.76|6309.68|6309.68|0
1754481000000|2025-08-06 11:50:00|6310.84|6310.84|6308.08|6308.08|6311.49|6311.49|6307.62|6307.62|0
1754481300000|2025-08-06 11:55:00|6307.79|6307.79|6307.95|6307.95|6310.54|6310.54|6306.88|6306.88|0
1754481600000|2025-08-06 12:00:00|6307.82|6307.82|6307.76|6307.76|6309.2|6309.2|6306.69|6306.69|0
1754481900000|2025-08-06 12:05:00|6307.94|6307.94|6310.61|6310.61|6310.61|6310.61|6307.94|6307.94|0
1754482200000|2025-08-06 12:10:00|6310.29|6310.29|6301.05|6301.05|6310.29|6310.29|6301.05|6301.05|0
1754482500000|2025-08-06 12:15:00|6301.04|6301.04|6302.32|6302.32|6302.5|6302.5|6300.19|6300.19|0
1754482800000|2025-08-06 12:20:00|6302.54|6302.54|6309.49|6309.49|6309.87|6309.87|6302.54|6302.54|0
1754483100000|2025-08-06 12:25:00|6309.03|6309.03|6312.28|6312.28|6312.57|6312.57|6308.86|6308.86|0
1754483400000|2025-08-06 12:30:00|6312.93|6312.93|6314.74|6314.74|6315.42|6315.42|6312.28|6312.28|0
1754483700000|2025-08-06 12:35:00|6315.42|6315.42|6317.69|6317.69|6318.63|6318.63|6315.42|6315.42|0
1754484000000|2025-08-06 12:40:00|6318.01|6318.01|6309.25|6309.25|6318.19|6318.19|6309.25|6309.25|0
1754484300000|2025-08-06 12:45:00|6308.95|6308.95|6307.26|6307.26|6308.95|6308.95|6305.87|6305.87|0
1754484600000|2025-08-06 12:50:00|6307.52|6307.52|6306.15|6306.15|6307.95|6307.95|6306.12|6306.12|0
1754484900000|2025-08-06 12:55:00|6306.48|6306.48|6301.75|6301.75|6307.75|6307.75|6301.66|6301.66|0
1754485200000|2025-08-06 13:00:00|6301.74|6301.74|6306.86|6306.86|6307.18|6307.18|6301.74|6301.74|0
1754485500000|2025-08-06 13:05:00|6307.73|6307.73|6309.75|6309.75|6310.86|6310.86|6307.73|6307.73|0
1754485800000|2025-08-06 13:10:00|6310.08|6310.08|6314.18|6314.18|6315.96|6315.96|6310.04|6310.04|0
1754486100000|2025-08-06 13:15:00|6314.16|6314.16|6312.95|6312.95|6314.28|6314.28|6310.29|6310.29|0
1754486400000|2025-08-06 13:20:00|6313.27|6313.27|6305.01|6305.01|6314.06|6314.06|6305.01|6305.01|0
1754486700000|2025-08-06 13:25:00|6305.33|6305.33|6303.32|6303.32|6305.88|6305.88|6301.81|6301.81|0
1754487000000|2025-08-06 13:30:00|6303.54|6303.54|6307.48|6307.48|6307.62|6307.62|6300.88|6300.88|0
1754487300000|2025-08-06 13:35:00|6307.31|6307.31|6298.92|6298.92|6307.73|6307.73|6297.75|6297.75|0
1754487600000|2025-08-06 13:40:00|6299.41|6299.41|6306.73|6306.73|6307.51|6307.51|6299.41|6299.41|0
1754487900000|2025-08-06 13:45:00|6306.71|6306.71|6315.16|6315.16|6315.63|6315.63|6306.12|6306.12|0
1754488200000|2025-08-06 13:50:00|6315.02|6315.02|6310.25|6310.25|6315.33|6315.33|6306.18|6306.18|0
1754488500000|2025-08-06 13:55:00|6310.12|6310.12|6306.49|6306.49|6312.2|6312.2|6306.49|6306.49|0
1754488800000|2025-08-06 14:00:00|6306.81|6306.81|6316.56|6316.56|6316.56|6316.56|6306.55|6306.55|0
1754489100000|2025-08-06 14:05:00|6316.54|6316.54|6317.06|6317.06|6317.98|6317.98|6314.22|6314.22|0
1754489400000|2025-08-06 14:10:00|6317.29|6317.29|6313.57|6313.57|6318.83|6318.83|6313.57|6313.57|0
1754489700000|2025-08-06 14:15:00|6313.44|6313.44|6316.43|6316.43|6316.46|6316.46|6310.97|6310.97|0
1754490000000|2025-08-06 14:20:00|6316.7|6316.7|6314.58|6314.58|6318.1|6318.1|6312.97|6312.97|0
1754490300000|2025-08-06 14:25:00|6315.03|6315.03|6314.62|6314.62|6315.88|6315.88|6312.93|6312.93|0
1754490600000|2025-08-06 14:30:00|6314.63|6314.63|6312.78|6312.78|6317.65|6317.65|6312.28|6312.28|0
1754490900000|2025-08-06 14:35:00|6312.8|6312.8|6318.11|6318.11|6318.61|6318.61|6312.47|6312.47|0
1754491200000|2025-08-06 14:40:00|6318.44|6318.44|6317.54|6317.54|6318.57|6318.57|6315.25|6315.25|0
1754491500000|2025-08-06 14:45:00|6317.41|6317.41|6312.22|6312.22|6317.41|6317.41|6312.09|6312.09|0
1754491800000|2025-08-06 14:50:00|6312|6312|6310.8|6310.8|6312.76|6312.76|6309.19|6309.19|0
1754492100000|2025-08-06 14:55:00|6311.13|6311.13|6309.18|6309.18|6311.55|6311.55|6307.52|6307.52|0
1754492400000|2025-08-06 15:00:00|6310.16|6310.16|6310.64|6310.64|6312.57|6312.57|6307.47|6307.47|0
1754492700000|2025-08-06 15:05:00|6310.18|6310.18|6306.57|6306.57|6310.18|6310.18|6306.08|6306.08|0
1754493000000|2025-08-06 15:10:00|6306.44|6306.44|6304.96|6304.96|6306.79|6306.79|6302.98|6302.98|0
1754493300000|2025-08-06 15:15:00|6304.95|6304.95|6306.94|6306.94|6309.15|6309.15|6304.95|6304.95|0
1754493600000|2025-08-06 15:20:00|6307.27|6307.27|6308.59|6308.59|6310.26|6310.26|6306.75|6306.75|0
1754493900000|2025-08-06 15:25:00|6308.36|6308.36|6310.35|6310.35|6311.84|6311.84|6308.27|6308.27|0
1754550900000|2025-08-07 07:15:00|6339.36|6339.36|6336.37|6336.37|6346.93|6346.93|6336.37|6336.37|0
1754551200000|2025-08-07 07:20:00|6336.24|6336.24|6337.78|6337.78|6337.78|6337.78|6329.31|6329.31|0
1754551500000|2025-08-07 07:25:00|6338.04|6338.04|6336.27|6336.27|6340.46|6340.46|6334.53|6334.53|0
1754551800000|2025-08-07 07:30:00|6336.49|6336.49|6337.15|6337.15|6338.17|6338.17|6331.7|6331.7|0
1754552100000|2025-08-07 07:35:00|6337.59|6337.59|6334.13|6334.13|6339.24|6339.24|6333.37|6333.37|0
1754552400000|2025-08-07 07:40:00|6333.81|6333.81|6329.47|6329.47|6335.78|6335.78|6329.14|6329.14|0
1754552700000|2025-08-07 07:45:00|6329.25|6329.25|6324.72|6324.72|6329.92|6329.92|6324.71|6324.71|0
1754553000000|2025-08-07 07:50:00|6324.73|6324.73|6332.21|6332.21|6332.21|6332.21|6324.73|6324.73|0
1754553300000|2025-08-07 07:55:00|6332.2|6332.2|6332.57|6332.57|6334.93|6334.93|6332.2|6332.2|0
1754553600000|2025-08-07 08:00:00|6331.89|6331.89|6343.55|6343.55|6347.57|6347.57|6331.57|6331.57|0
1754553900000|2025-08-07 08:05:00|6344.44|6344.44|6342.61|6342.61|6345.53|6345.53|6339.06|6339.06|0
1754554200000|2025-08-07 08:10:00|6342.29|6342.29|6341.99|6341.99|6345.35|6345.35|6340.17|6340.17|0
1754554500000|2025-08-07 08:15:00|6342.01|6342.01|6327.91|6327.91|6342.01|6342.01|6327.51|6327.51|0
1754554800000|2025-08-07 08:20:00|6327.58|6327.58|6331.41|6331.41|6331.41|6331.41|6325.02|6325.02|0
1754555100000|2025-08-07 08:25:00|6331.46|6331.46|6337.36|6337.36|6340.79|6340.79|6331.13|6331.13|0
1754555400000|2025-08-07 08:30:00|6337.41|6337.41|6340.17|6340.17|6346.24|6346.24|6336.47|6336.47|0
1754555700000|2025-08-07 08:35:00|6340.12|6340.12|6331.82|6331.82|6340.12|6340.12|6331.56|6331.56|0
1754556000000|2025-08-07 08:40:00|6331.65|6331.65|6328.73|6328.73|6331.65|6331.65|6327.78|6327.78|0
1754556300000|2025-08-07 08:45:00|6329.23|6329.23|6329.43|6329.43|6332.51|6332.51|6325.36|6325.36|0
1754556600000|2025-08-07 08:50:00|6329.72|6329.72|6329.56|6329.56|6331.76|6331.76|6328.71|6328.71|0
1754556900000|2025-08-07 08:55:00|6329.57|6329.57|6329.93|6329.93|6330.44|6330.44|6325.97|6325.97|0
1754557200000|2025-08-07 09:00:00|6329.58|6329.58|6328.69|6328.69|6331.47|6331.47|6327.14|6327.14|0
1754557500000|2025-08-07 09:05:00|6328.56|6328.56|6336.87|6336.87|6336.87|6336.87|6326.89|6326.89|0
1754557800000|2025-08-07 09:10:00|6337.22|6337.22|6335.74|6335.74|6338.85|6338.85|6334.98|6334.98|0
1754558100000|2025-08-07 09:15:00|6335.97|6335.97|6338.86|6338.86|6339.12|6339.12|6335.37|6335.37|0
1754558400000|2025-08-07 09:20:00|6338.73|6338.73|6338.6|6338.6|6341.29|6341.29|6338.16|6338.16|0
1754558700000|2025-08-07 09:25:00|6339.25|6339.25|6334.7|6334.7|6339.75|6339.75|6333.33|6333.33|0
1754559000000|2025-08-07 09:30:00|6334.37|6334.37|6335.95|6335.95|6336.97|6336.97|6333.02|6333.02|0
1754559300000|2025-08-07 09:35:00|6335.94|6335.94|6337.12|6337.12|6337.12|6337.12|6334.86|6334.86|0
1754559600000|2025-08-07 09:40:00|6337.44|6337.44|6328.85|6328.85|6337.84|6337.84|6327.44|6327.44|0
1754559900000|2025-08-07 09:45:00|6329.18|6329.18|6329.65|6329.65|6330.97|6330.97|6327.51|6327.51|0
1754560200000|2025-08-07 09:50:00|6329.98|6329.98|6330.77|6330.77|6333.25|6333.25|6327.42|6327.42|0
1754560500000|2025-08-07 09:55:00|6330.44|6330.44|6329.38|6329.38|6331.43|6331.43|6328.54|6328.54|0
1754560800000|2025-08-07 10:00:00|6329.78|6329.78|6324.41|6324.41|6331.16|6331.16|6323.65|6323.65|0
1754561100000|2025-08-07 10:05:00|6323.54|6323.54|6322.4|6322.4|6323.86|6323.86|6320.62|6320.62|0
1754561400000|2025-08-07 10:10:00|6322.11|6322.11|6319.72|6319.72|6322.11|6322.11|6318.16|6318.16|0
1754561700000|2025-08-07 10:15:00|6320.22|6320.22|6323.99|6323.99|6324.12|6324.12|6318.4|6318.4|0
1754562000000|2025-08-07 10:20:00|6324.21|6324.21|6317.89|6317.89|6324.33|6324.33|6317.67|6317.67|0
1754562300000|2025-08-07 10:25:00|6317.39|6317.39|6316.87|6316.87|6318.31|6318.31|6314.36|6314.36|0
1754562600000|2025-08-07 10:30:00|6316.01|6316.01|6311.4|6311.4|6316.01|6316.01|6310.85|6310.85|0
1754562900000|2025-08-07 10:35:00|6311.57|6311.57|6310.97|6310.97|6311.96|6311.96|6307.22|6307.22|0
1754563200000|2025-08-07 10:40:00|6311.26|6311.26|6312.68|6312.68|6313.7|6313.7|6311.06|6311.06|0
1754563500000|2025-08-07 10:45:00|6312.81|6312.81|6315.4|6315.4|6315.4|6315.4|6312.12|6312.12|0
1754563800000|2025-08-07 10:50:00|6315.39|6315.39|6312.6|6312.6|6315.39|6315.39|6310.44|6310.44|0
1754564100000|2025-08-07 10:55:00|6312.92|6312.92|6306.13|6306.13|6313.77|6313.77|6305.66|6305.66|0
1754564400000|2025-08-07 11:00:00|6306.26|6306.26|6296.69|6296.69|6307.71|6307.71|6289.59|6289.59|0
1754564700000|2025-08-07 11:05:00|6297.34|6297.34|6298.72|6298.72|6300.83|6300.83|6296.38|6296.38|0
1754565000000|2025-08-07 11:10:00|6298.55|6298.55|6291.75|6291.75|6298.55|6298.55|6286.66|6286.66|0
1754565300000|2025-08-07 11:15:00|6291.62|6291.62|6303.54|6303.54|6304.28|6304.28|6290.44|6290.44|0
1754565600000|2025-08-07 11:20:00|6303.32|6303.32|6307.45|6307.45|6311.22|6311.22|6302.45|6302.45|0
1754565900000|2025-08-07 11:25:00|6308.27|6308.27|6308.08|6308.08|6308.56|6308.56|6304.39|6304.39|0
1754566200000|2025-08-07 11:30:00|6307.76|6307.76|6301.87|6301.87|6308.24|6308.24|6300.51|6300.51|0
1754566500000|2025-08-07 11:35:00|6302.01|6302.01|6298.97|6298.97|6302.49|6302.49|6298.25|6298.25|0
1754566800000|2025-08-07 11:40:00|6299.3|6299.3|6295.33|6295.33|6299.3|6299.3|6294.53|6294.53|0
1754567100000|2025-08-07 11:45:00|6295.66|6295.66|6297.45|6297.45|6299.86|6299.86|6295.66|6295.66|0
1754567400000|2025-08-07 11:50:00|6296.82|6296.82|6297.87|6297.87|6298.2|6298.2|6296.24|6296.24|0
1754567700000|2025-08-07 11:55:00|6297.65|6297.65|6294.31|6294.31|6298.61|6298.61|6294.13|6294.13|0
1754568000000|2025-08-07 12:00:00|6294.97|6294.97|6292.59|6292.59|6295.96|6295.96|6292.12|6292.12|0
1754568300000|2025-08-07 12:05:00|6293.01|6293.01|6296.32|6296.32|6299.07|6299.07|6293.01|6293.01|0
1754568600000|2025-08-07 12:10:00|6296.1|6296.1|6296.27|6296.27|6299.05|6299.05|6294.96|6294.96|0
1754568900000|2025-08-07 12:15:00|6295.98|6295.98|6297.49|6297.49|6298.59|6298.59|6295.26|6295.26|0
1754569200000|2025-08-07 12:20:00|6297.09|6297.09|6293.02|6293.02|6297.33|6297.33|6293.02|6293.02|0
1754569500000|2025-08-07 12:25:00|6293.28|6293.28|6295.6|6295.6|6295.74|6295.74|6292.53|6292.53|0
1754569800000|2025-08-07 12:30:00|6294.97|6294.97|6296.96|6296.96|6297.07|6297.07|6292.69|6292.69|0
1754570100000|2025-08-07 12:35:00|6296.94|6296.94|6297.7|6297.7|6300.17|6300.17|6296.72|6296.72|0
1754570400000|2025-08-07 12:40:00|6296.69|6296.69|6301.89|6301.89|6302.02|6302.02|6296.62|6296.62|0
1754570700000|2025-08-07 12:45:00|6302.22|6302.22|6304.09|6304.09|6305.76|6305.76|6302.22|6302.22|0
1754571000000|2025-08-07 12:50:00|6303.87|6303.87|6306.86|6306.86|6310.16|6310.16|6303.54|6303.54|0
1754571300000|2025-08-07 12:55:00|6306.64|6306.64|6304.57|6304.57|6307.4|6307.4|6304.37|6304.37|0
1754571600000|2025-08-07 13:00:00|6304.62|6304.62|6306.7|6306.7|6306.91|6306.91|6304.59|6304.59|0
1754571900000|2025-08-07 13:05:00|6307.03|6307.03|6309.42|6309.42|6311.14|6311.14|6306.5|6306.5|0
1754572200000|2025-08-07 13:10:00|6309.74|6309.74|6309.88|6309.88|6309.88|6309.88|6308.27|6308.27|0
1754572500000|2025-08-07 13:15:00|6309.55|6309.55|6311.24|6311.24|6311.24|6311.24|6307.93|6307.93|0
1754572800000|2025-08-07 13:20:00|6310.97|6310.97|6313.53|6313.53|6313.99|6313.99|6310.59|6310.59|0
1754573100000|2025-08-07 13:25:00|6313.66|6313.66|6318.81|6318.81|6320.12|6320.12|6312.68|6312.68|0
1754573400000|2025-08-07 13:30:00|6319.08|6319.08|6311.52|6311.52|6319.08|6319.08|6305.02|6305.02|0
1754573700000|2025-08-07 13:35:00|6311.19|6311.19|6312.23|6312.23|6315.06|6315.06|6307.13|6307.13|0
1754574000000|2025-08-07 13:40:00|6312.24|6312.24|6315.53|6315.53|6316.31|6316.31|6305.22|6305.22|0
1754574300000|2025-08-07 13:45:00|6315.85|6315.85|6301.27|6301.27|6315.85|6315.85|6299.18|6299.18|0
1754574600000|2025-08-07 13:50:00|6301.4|6301.4|6295.19|6295.19|6302.25|6302.25|6293.07|6293.07|0
1754574900000|2025-08-07 13:55:00|6295.32|6295.32|6295.41|6295.41|6298.37|6298.37|6294.98|6294.98|0
1754575200000|2025-08-07 14:00:00|6295.54|6295.54|6292.71|6292.71|6297.46|6297.46|6289.81|6289.81|0
1754575500000|2025-08-07 14:05:00|6292.49|6292.49|6289.26|6289.26|6293.19|6293.19|6285.64|6285.64|0
1754575800000|2025-08-07 14:10:00|6289.39|6289.39|6277.66|6277.66|6289.39|6289.39|6276.8|6276.8|0
1754576100000|2025-08-07 14:15:00|6277.01|6277.01|6284.53|6284.53|6287.13|6287.13|6277.01|6277.01|0
1754576400000|2025-08-07 14:20:00|6284.75|6284.75|6286.88|6286.88|6290.05|6290.05|6283.73|6283.73|0
1754576700000|2025-08-07 14:25:00|6286.7|6286.7|6286.81|6286.81|6287.47|6287.47|6283.33|6283.33|0
1754577000000|2025-08-07 14:30:00|6286.48|6286.48|6292.92|6292.92|6293.41|6293.41|6286.48|6286.48|0
1754577300000|2025-08-07 14:35:00|6292.42|6292.42|6301.75|6301.75|6302.37|6302.37|6292.42|6292.42|0
1754577600000|2025-08-07 14:40:00|6301.88|6301.88|6296.98|6296.98|6301.88|6301.88|6296.36|6296.36|0
1754577900000|2025-08-07 14:45:00|6296.99|6296.99|6298.7|6298.7|6299.16|6299.16|6292.71|6292.71|0
1754578200000|2025-08-07 14:50:00|6298.38|6298.38|6295.21|6295.21|6298.83|6298.83|6293.99|6293.99|0
1754578500000|2025-08-07 14:55:00|6295.08|6295.08|6292.35|6292.35|6295.2|6295.2|6291.19|6291.19|0
1754578800000|2025-08-07 15:00:00|6292.03|6292.03|6280.37|6280.37|6293.39|6293.39|6277.73|6277.73|0
1754579100000|2025-08-07 15:05:00|6280.38|6280.38|6286.8|6286.8|6288.7|6288.7|6280.38|6280.38|0
1754579400000|2025-08-07 15:10:00|6286.48|6286.48|6283.94|6283.94|6288.03|6288.03|6282.29|6282.29|0
1754579700000|2025-08-07 15:15:00|6283.72|6283.72|6286.88|6286.88|6288.25|6288.25|6282.18|6282.18|0
1754580000000|2025-08-07 15:20:00|6287.14|6287.14|6285.93|6285.93|6290.7|6290.7|6285.93|6285.93|0
1754580300000|2025-08-07 15:25:00|6285.51|6285.51|6285.99|6285.99|6286.83|6286.83|6281.93|6281.93|0
1754637300000|2025-08-08 07:15:00|6281.47|6281.47|6277.06|6277.06|6282.28|6282.28|6275.64|6275.64|0
1754637600000|2025-08-08 07:20:00|6276.8|6276.8|6275.95|6275.95|6279.13|6279.13|6275.95|6275.95|0
1754637900000|2025-08-08 07:25:00|6276.28|6276.28|6274.3|6274.3|6279.17|6279.17|6274.29|6274.29|0
1754638200000|2025-08-08 07:30:00|6274.52|6274.52|6279.7|6279.7|6281.55|6281.55|6274.52|6274.52|0
1754638500000|2025-08-08 07:35:00|6280.03|6280.03|6280.4|6280.4|6280.99|6280.99|6276.41|6276.41|0
1754638800000|2025-08-08 07:40:00|6280.43|6280.43|6282.86|6282.86|6282.99|6282.99|6279.67|6279.67|0
1754639100000|2025-08-08 07:45:00|6282.21|6282.21|6278.95|6278.95|6283.32|6283.32|6277.02|6277.02|0
1754639400000|2025-08-08 07:50:00|6279.6|6279.6|6284.78|6284.78|6285.91|6285.91|6278.41|6278.41|0
1754639700000|2025-08-08 07:55:00|6284.12|6284.12|6288.04|6288.04|6289.66|6289.66|6283.66|6283.66|0
1754640000000|2025-08-08 08:00:00|6288.62|6288.62|6285.59|6285.59|6291.14|6291.14|6283.65|6283.65|0
1754640300000|2025-08-08 08:05:00|6285.3|6285.3|6287.51|6287.51|6288.24|6288.24|6285.02|6285.02|0
1754640600000|2025-08-08 08:10:00|6287.5|6287.5|6293.68|6293.68|6293.68|6293.68|6286.51|6286.51|0
1754640900000|2025-08-08 08:15:00|6293.94|6293.94|6290.52|6290.52|6294.18|6294.18|6288.62|6288.62|0
1754641200000|2025-08-08 08:20:00|6290.65|6290.65|6293.23|6293.23|6295.06|6295.06|6290.56|6290.56|0
1754641500000|2025-08-08 08:25:00|6293.01|6293.01|6287.18|6287.18|6293.01|6293.01|6286.85|6286.85|0
1754641800000|2025-08-08 08:30:00|6287.5|6287.5|6285.75|6285.75|6288.51|6288.51|6285.43|6285.43|0
1754642100000|2025-08-08 08:35:00|6286.02|6286.02|6281.42|6281.42|6286.02|6286.02|6281.09|6281.09|0
1754642400000|2025-08-08 08:40:00|6280.83|6280.83|6284.53|6284.53|6285.74|6285.74|6280.83|6280.83|0
1754642700000|2025-08-08 08:45:00|6284.5|6284.5|6285.97|6285.97|6286.46|6286.46|6283.92|6283.92|0
1754643000000|2025-08-08 08:50:00|6285.64|6285.64|6284.32|6284.32|6287.99|6287.99|6284.18|6284.18|0
1754643300000|2025-08-08 08:55:00|6283.73|6283.73|6287.34|6287.34|6288.47|6288.47|6283.73|6283.73|0
1754643600000|2025-08-08 09:00:00|6287.67|6287.67|6287.82|6287.82|6288.41|6288.41|6286.53|6286.53|0
1754643900000|2025-08-08 09:05:00|6287.49|6287.49|6284.42|6284.42|6289.75|6289.75|6284.29|6284.29|0
1754644200000|2025-08-08 09:10:00|6284.59|6284.59|6283.57|6283.57|6286.29|6286.29|6280.85|6280.85|0
1754644500000|2025-08-08 09:15:00|6283.43|6283.43|6283.69|6283.69|6285.14|6285.14|6283.02|6283.02|0
1754644800000|2025-08-08 09:20:00|6284.25|6284.25|6286.31|6286.31|6286.65|6286.65|6283.59|6283.59|0
1754645100000|2025-08-08 09:25:00|6286.2|6286.2|6281.7|6281.7|6286.84|6286.84|6279.93|6279.93|0
1754645400000|2025-08-08 09:30:00|6282.35|6282.35|6281.09|6281.09|6282.62|6282.62|6279.45|6279.45|0
1754645700000|2025-08-08 09:35:00|6281.71|6281.71|6286.28|6286.28|6287.04|6287.04|6281.71|6281.71|0
1754646000000|2025-08-08 09:40:00|6286.23|6286.23|6292.62|6292.62|6292.62|6292.62|6286.01|6286.01|0
1754646300000|2025-08-08 09:45:00|6292.3|6292.3|6291.79|6291.79|6293.2|6293.2|6290.54|6290.54|0
1754646600000|2025-08-08 09:50:00|6291.34|6291.34|6288.8|6288.8|6292.05|6292.05|6287.88|6287.88|0
1754646900000|2025-08-08 09:55:00|6289.02|6289.02|6290.2|6290.2|6291.32|6291.32|6289.02|6289.02|0
1754647200000|2025-08-08 10:00:00|6290.33|6290.33|6298.33|6298.33|6298.91|6298.91|6290.33|6290.33|0
1754647500000|2025-08-08 10:05:00|6298.2|6298.2|6297.2|6297.2|6298.37|6298.37|6297.19|6297.19|0
1754647800000|2025-08-08 10:10:00|6297.19|6297.19|6296.86|6296.86|6297.35|6297.35|6296.84|6296.84|0
1754648100000|2025-08-08 10:15:00|6296.73|6296.73|6294.16|6294.16|6296.73|6296.73|6293.57|6293.57|0
1754648400000|2025-08-08 10:20:00|6294.43|6294.43|6295.65|6295.65|6295.92|6295.92|6293.26|6293.26|0
1754648700000|2025-08-08 10:25:00|6295.64|6295.64|6298.35|6298.35|6298.9|6298.9|6294.11|6294.11|0
1754649000000|2025-08-08 10:30:00|6299.27|6299.27|6302.11|6302.11|6303.01|6303.01|6299.27|6299.27|0
1754649300000|2025-08-08 10:35:00|6302.43|6302.43|6302.26|6302.26|6304.4|6304.4|6302.06|6302.06|0
1754649600000|2025-08-08 10:40:00|6302.25|6302.25|6301.55|6301.55|6302.66|6302.66|6299.78|6299.78|0
1754649900000|2025-08-08 10:45:00|6301.42|6301.42|6302.81|6302.81|6303.21|6303.21|6300.37|6300.37|0
1754650200000|2025-08-08 10:50:00|6303.1|6303.1|6304.01|6304.01|6305.47|6305.47|6302.96|6302.96|0
1754650500000|2025-08-08 10:55:00|6304.29|6304.29|6302.64|6302.64|6304.29|6304.29|6301.68|6301.68|0
1754650800000|2025-08-08 11:00:00|6302.96|6302.96|6304.6|6304.6|6306.89|6306.89|6302.96|6302.96|0
1754651100000|2025-08-08 11:05:00|6304.46|6304.46|6305.83|6305.83|6305.83|6305.83|6303.67|6303.67|0
1754651400000|2025-08-08 11:10:00|6305.7|6305.7|6305.4|6305.4|6308.11|6308.11|6305.17|6305.17|0
1754651700000|2025-08-08 11:15:00|6305.07|6305.07|6303.63|6303.63|6305.07|6305.07|6303.31|6303.31|0
1754652000000|2025-08-08 11:20:00|6303.31|6303.31|6303.64|6303.64|6304.54|6304.54|6302.47|6302.47|0
1754652300000|2025-08-08 11:25:00|6303.67|6303.67|6301.68|6301.68|6303.79|6303.79|6301.68|6301.68|0
1754652600000|2025-08-08 11:30:00|6301.55|6301.55|6300.87|6300.87|6301.55|6301.55|6299.96|6299.96|0
1754652900000|2025-08-08 11:35:00|6300.74|6300.74|6303.24|6303.24|6303.26|6303.26|6299.27|6299.27|0
1754653200000|2025-08-08 11:40:00|6304.11|6304.11|6305.52|6305.52|6305.99|6305.99|6302.45|6302.45|0
1754653500000|2025-08-08 11:45:00|6305.85|6305.85|6305.57|6305.57|6306.63|6306.63|6304.9|6304.9|0
1754653800000|2025-08-08 11:50:00|6305.59|6305.59|6302.34|6302.34|6305.97|6305.97|6301.61|6301.61|0
1754654100000|2025-08-08 11:55:00|6302.61|6302.61|6302.45|6302.45|6304.48|6304.48|6302.03|6302.03|0
1754654400000|2025-08-08 12:00:00|6301.37|6301.37|6304.26|6304.26|6304.61|6304.61|6300.95|6300.95|0
1754654700000|2025-08-08 12:05:00|6304.32|6304.32|6307.41|6307.41|6307.71|6307.71|6304.32|6304.32|0
1754655000000|2025-08-08 12:10:00|6307.54|6307.54|6310.52|6310.52|6310.52|6310.52|6307.54|6307.54|0
1754655300000|2025-08-08 12:15:00|6310.08|6310.08|6306.62|6306.62|6311.66|6311.66|6306.62|6306.62|0
1754655600000|2025-08-08 12:20:00|6306.91|6306.91|6303.04|6303.04|6307.26|6307.26|6301.78|6301.78|0
1754655900000|2025-08-08 12:25:00|6303.37|6303.37|6301.68|6301.68|6303.77|6303.77|6301.3|6301.3|0
1754656200000|2025-08-08 12:30:00|6301.9|6301.9|6300.88|6300.88|6302.75|6302.75|6300.72|6300.72|0
1754656500000|2025-08-08 12:35:00|6301.14|6301.14|6302.58|6302.58|6302.71|6302.71|6299.85|6299.85|0
1754656800000|2025-08-08 12:40:00|6302.26|6302.26|6305.51|6305.51|6305.64|6305.64|6301.91|6301.91|0
1754657100000|2025-08-08 12:45:00|6305.22|6305.22|6303.45|6303.45|6305.25|6305.25|6301.99|6301.99|0
1754657400000|2025-08-08 12:50:00|6303|6303|6303.79|6303.79|6303.79|6303.79|6301.39|6301.39|0
1754657700000|2025-08-08 12:55:00|6304.46|6304.46|6304.88|6304.88|6306.44|6306.44|6304.46|6304.46|0
1754658000000|2025-08-08 13:00:00|6305.01|6305.01|6305.21|6305.21|6307.21|6307.21|6303.94|6303.94|0
1754658300000|2025-08-08 13:05:00|6305.31|6305.31|6303.88|6303.88|6305.76|6305.76|6302.21|6302.21|0
1754658600000|2025-08-08 13:10:00|6304.2|6304.2|6306.34|6306.34|6307.72|6307.72|6304.05|6304.05|0
1754658900000|2025-08-08 13:15:00|6306.02|6306.02|6301.84|6301.84|6306.02|6306.02|6301.53|6301.53|0
1754659200000|2025-08-08 13:20:00|6302.13|6302.13|6303.69|6303.69|6305.14|6305.14|6301.84|6301.84|0
1754659500000|2025-08-08 13:25:00|6303.66|6303.66|6307.55|6307.55|6308.17|6308.17|6302.07|6302.07|0
1754659800000|2025-08-08 13:30:00|6307.23|6307.23|6297.99|6297.99|6307.23|6307.23|6292.89|6292.89|0
1754660100000|2025-08-08 13:35:00|6298.28|6298.28|6295.02|6295.02|6300.38|6300.38|6294.59|6294.59|0
1754660400000|2025-08-08 13:40:00|6294.89|6294.89|6294.14|6294.14|6294.89|6294.89|6288.68|6288.68|0
1754660700000|2025-08-08 13:45:00|6294.2|6294.2|6288.15|6288.15|6296.97|6296.97|6286.37|6286.37|0
1754661000000|2025-08-08 13:50:00|6287.82|6287.82|6288.23|6288.23|6291|6291|6286|6286|0
1754661300000|2025-08-08 13:55:00|6288.18|6288.18|6286.09|6286.09|6288.45|6288.45|6286.05|6286.05|0
1754661600000|2025-08-08 14:00:00|6286.22|6286.22|6292.51|6292.51|6292.51|6292.51|6286.22|6286.22|0
1754661900000|2025-08-08 14:05:00|6292.81|6292.81|6314.25|6314.25|6317.85|6317.85|6290.58|6290.58|0
1754662200000|2025-08-08 14:10:00|6314.12|6314.12|6309.57|6309.57|6314.12|6314.12|6307.71|6307.71|0
1754662500000|2025-08-08 14:15:00|6310.23|6310.23|6310.89|6310.89|6311.32|6311.32|6305.66|6305.66|0
1754662800000|2025-08-08 14:20:00|6310.98|6310.98|6306.98|6306.98|6312.11|6312.11|6306.51|6306.51|0
1754663100000|2025-08-08 14:25:00|6306.66|6306.66|6317.22|6317.22|6317.74|6317.74|6306.56|6306.56|0
1754663400000|2025-08-08 14:30:00|6316.89|6316.89|6319.45|6319.45|6319.85|6319.85|6316.44|6316.44|0
1754663700000|2025-08-08 14:35:00|6319.12|6319.12|6312.69|6312.69|6319.17|6319.17|6312.69|6312.69|0
1754664000000|2025-08-08 14:40:00|6312.37|6312.37|6316.79|6316.79|6317.84|6317.84|6310.84|6310.84|0
1754664300000|2025-08-08 14:45:00|6316.16|6316.16|6317.99|6317.99|6318.33|6318.33|6315.05|6315.05|0
1754664600000|2025-08-08 14:50:00|6317.86|6317.86|6315.28|6315.28|6317.86|6317.86|6313.18|6313.18|0
1754664900000|2025-08-08 14:55:00|6314.95|6314.95|6318.4|6318.4|6319.11|6319.11|6314.42|6314.42|0
1754665200000|2025-08-08 15:00:00|6318.18|6318.18|6332.12|6332.12|6333.18|6333.18|6318.14|6318.14|0
1754665500000|2025-08-08 15:05:00|6331.99|6331.99|6331.08|6331.08|6332.79|6332.79|6328.84|6328.84|0
1754665800000|2025-08-08 15:10:00|6330.75|6330.75|6334.45|6334.45|6335.1|6335.1|6329.49|6329.49|0
1754666100000|2025-08-08 15:15:00|6334.54|6334.54|6337.9|6337.9|6338.59|6338.59|6331.78|6331.78|0
1754666400000|2025-08-08 15:20:00|6337.92|6337.92|6328.74|6328.74|6337.92|6337.92|6327.49|6327.49|0
1754666700000|2025-08-08 15:25:00|6329.07|6329.07|6332.31|6332.31|6333.27|6333.27|6327.97|6327.97|0
1754896500000|2025-08-11 07:15:00|6383.34|6383.34|6378.02|6378.02|6385.72|6385.72|6378.02|6378.02|0
1754896800000|2025-08-11 07:20:00|6377.57|6377.57|6380.73|6380.73|6381.9|6381.9|6374.7|6374.7|0
1754897100000|2025-08-11 07:25:00|6380.59|6380.59|6377.4|6377.4|6382.39|6382.39|6376.25|6376.25|0
1754897400000|2025-08-11 07:30:00|6377.27|6377.27|6373.33|6373.33|6377.93|6377.93|6371.47|6371.47|0
1754897700000|2025-08-11 07:35:00|6373.04|6373.04|6372.26|6372.26|6376.36|6376.36|6368.43|6368.43|0
1754898000000|2025-08-11 07:40:00|6372.55|6372.55|6374.11|6374.11|6375.01|6375.01|6367.4|6367.4|0
1754898300000|2025-08-11 07:45:00|6374.16|6374.16|6378.59|6378.59|6379.97|6379.97|6373.6|6373.6|0
1754898600000|2025-08-11 07:50:00|6378.46|6378.46|6379.14|6379.14|6380.97|6380.97|6374.53|6374.53|0
1754898900000|2025-08-11 07:55:00|6379.31|6379.31|6375.92|6375.92|6380.48|6380.48|6375.37|6375.37|0
1754899200000|2025-08-11 08:00:00|6375.69|6375.69|6362.03|6362.03|6375.73|6375.73|6362.03|6362.03|0
1754899500000|2025-08-11 08:05:00|6360.14|6360.14|6365.5|6365.5|6366.62|6366.62|6355.8|6355.8|0
1754899800000|2025-08-11 08:10:00|6365.1|6365.1|6359.91|6359.91|6365.1|6365.1|6356.62|6356.62|0
1754900100000|2025-08-11 08:15:00|6360.04|6360.04|6370.32|6370.32|6371.06|6371.06|6359.78|6359.78|0
1754900400000|2025-08-11 08:20:00|6370.19|6370.19|6365.43|6365.43|6370.19|6370.19|6365.43|6365.43|0
1754900700000|2025-08-11 08:25:00|6365.4|6365.4|6359.06|6359.06|6365.73|6365.73|6359.06|6359.06|0
1754901000000|2025-08-11 08:30:00|6359.35|6359.35|6367.1|6367.1|6367.1|6367.1|6359.03|6359.03|0
1754901300000|2025-08-11 08:35:00|6369.05|6369.05|6366.38|6366.38|6369.15|6369.15|6364.3|6364.3|0
1754901600000|2025-08-11 08:40:00|6366.44|6366.44|6368.21|6368.21|6368.35|6368.35|6366.28|6366.28|0
1754901900000|2025-08-11 08:45:00|6368.32|6368.32|6368.7|6368.7|6370.34|6370.34|6368.32|6368.32|0
1754902200000|2025-08-11 08:50:00|6369.02|6369.02|6366.02|6366.02|6370.62|6370.62|6365.47|6365.47|0
1754902500000|2025-08-11 08:55:00|6365.73|6365.73|6361.13|6361.13|6365.87|6365.87|6359.8|6359.8|0
1754902800000|2025-08-11 09:00:00|6360.91|6360.91|6363.06|6363.06|6364.53|6364.53|6360.59|6360.59|0
1754903100000|2025-08-11 09:05:00|6363.16|6363.16|6359.34|6359.34|6364.54|6364.54|6357.54|6357.54|0
1754903400000|2025-08-11 09:10:00|6359.33|6359.33|6363.24|6363.24|6363.45|6363.45|6359.33|6359.33|0
1754903700000|2025-08-11 09:15:00|6363.5|6363.5|6365.17|6365.17|6366.58|6366.58|6362.92|6362.92|0
1754904000000|2025-08-11 09:20:00|6365.62|6365.62|6364.71|6364.71|6366.91|6366.91|6363.67|6363.67|0
1754904300000|2025-08-11 09:25:00|6364.98|6364.98|6361.52|6361.52|6365.63|6365.63|6361.32|6361.32|0
1754904600000|2025-08-11 09:30:00|6361.65|6361.65|6365.33|6365.33|6365.62|6365.62|6361.33|6361.33|0
1754904900000|2025-08-11 09:35:00|6365.01|6365.01|6364.13|6364.13|6368.81|6368.81|6364.13|6364.13|0
1754905200000|2025-08-11 09:40:00|6364|6364|6368.88|6368.88|6369.01|6369.01|6364|6364|0
1754905500000|2025-08-11 09:45:00|6368.62|6368.62|6371.84|6371.84|6372.69|6372.69|6368.49|6368.49|0
1754905800000|2025-08-11 09:50:00|6371.89|6371.89|6373.25|6373.25|6373.99|6373.99|6371.82|6371.82|0
1754906100000|2025-08-11 09:55:00|6373.39|6373.39|6372.48|6372.48|6373.89|6373.89|6372.48|6372.48|0
1754906400000|2025-08-11 10:00:00|6372.35|6372.35|6379.65|6379.65|6379.94|6379.94|6372.35|6372.35|0
1754906700000|2025-08-11 10:05:00|6379.33|6379.33|6381|6381|6381.13|6381.13|6378.21|6378.21|0
1754907000000|2025-08-11 10:10:00|6380.67|6380.67|6379.54|6379.54|6381.25|6381.25|6378.32|6378.32|0
1754907300000|2025-08-11 10:15:00|6379.77|6379.77|6379.41|6379.41|6381.41|6381.41|6378.38|6378.38|0
1754907600000|2025-08-11 10:20:00|6379.54|6379.54|6383.83|6383.83|6385.81|6385.81|6379.54|6379.54|0
1754907900000|2025-08-11 10:25:00|6383.61|6383.61|6385.72|6385.72|6386.7|6386.7|6383.21|6383.21|0
1754908200000|2025-08-11 10:30:00|6385.82|6385.82|6382.55|6382.55|6385.82|6385.82|6381.64|6381.64|0
1754908500000|2025-08-11 10:35:00|6382.42|6382.42|6377.97|6377.97|6382.88|6382.88|6377.75|6377.75|0
1754908800000|2025-08-11 10:40:00|6378.3|6378.3|6378.04|6378.04|6378.68|6378.68|6376.55|6376.55|0
1754909100000|2025-08-11 10:45:00|6377.71|6377.71|6377.07|6377.07|6379.26|6379.26|6376.83|6376.83|0
1754909400000|2025-08-11 10:50:00|6377.13|6377.13|6379.79|6379.79|6380.45|6380.45|6376.33|6376.33|0
1754909700000|2025-08-11 10:55:00|6379.66|6379.66|6385.64|6385.64|6385.66|6385.66|6379.41|6379.41|0
1754910000000|2025-08-11 11:00:00|6385.93|6385.93|6389.71|6389.71|6389.98|6389.98|6384.36|6384.36|0
1754910300000|2025-08-11 11:05:00|6389.39|6389.39|6388.21|6388.21|6390.56|6390.56|6387.96|6387.96|0
1754910600000|2025-08-11 11:10:00|6388.04|6388.04|6388.58|6388.58|6388.82|6388.82|6386.23|6386.23|0
1754910900000|2025-08-11 11:15:00|6389.03|6389.03|6389.38|6389.38|6391.05|6391.05|6388.86|6388.86|0
1754911200000|2025-08-11 11:20:00|6390.03|6390.03|6393.41|6393.41|6393.85|6393.85|6390.03|6390.03|0
1754911500000|2025-08-11 11:25:00|6393.67|6393.67|6395.54|6395.54|6395.54|6395.54|6393.67|6393.67|0
1754911800000|2025-08-11 11:30:00|6395.67|6395.67|6395.04|6395.04|6397.01|6397.01|6394.09|6394.09|0
1754912100000|2025-08-11 11:35:00|6394.72|6394.72|6393.35|6393.35|6394.72|6394.72|6392.24|6392.24|0
1754912400000|2025-08-11 11:40:00|6393.18|6393.18|6393.4|6393.4|6397.46|6397.46|6392.38|6392.38|0
1754912700000|2025-08-11 11:45:00|6393.72|6393.72|6392.44|6392.44|6394.96|6394.96|6392.36|6392.36|0
1754913000000|2025-08-11 11:50:00|6392.61|6392.61|6392.55|6392.55|6393.34|6393.34|6390.46|6390.46|0
1754913300000|2025-08-11 11:55:00|6392.87|6392.87|6393.14|6393.14|6394.46|6394.46|6392.32|6392.32|0
1754913600000|2025-08-11 12:00:00|6393.91|6393.91|6396.77|6396.77|6396.81|6396.81|6393.55|6393.55|0
1754913900000|2025-08-11 12:05:00|6397.36|6397.36|6397.3|6397.3|6397.95|6397.95|6396.8|6396.8|0
1754914200000|2025-08-11 12:10:00|6397.13|6397.13|6396.32|6396.32|6398.24|6398.24|6396.32|6396.32|0
1754914500000|2025-08-11 12:15:00|6396.33|6396.33|6395.34|6395.34|6398.97|6398.97|6394.79|6394.79|0
1754914800000|2025-08-11 12:20:00|6395.52|6395.52|6391.52|6391.52|6396.23|6396.23|6390.48|6390.48|0
1754915100000|2025-08-11 12:25:00|6391.23|6391.23|6390.38|6390.38|6391.65|6391.65|6389.93|6389.93|0
1754915400000|2025-08-11 12:30:00|6390.05|6390.05|6388.39|6388.39|6390.7|6390.7|6387.57|6387.57|0
1754915700000|2025-08-11 12:35:00|6387.74|6387.74|6391.39|6391.39|6391.39|6391.39|6385.67|6385.67|0
1754916000000|2025-08-11 12:40:00|6391.72|6391.72|6389.89|6389.89|6392.31|6392.31|6389.86|6389.86|0
1754916300000|2025-08-11 12:45:00|6390.21|6390.21|6386.04|6386.04|6390.84|6390.84|6386.04|6386.04|0
1754916600000|2025-08-11 12:50:00|6385.87|6385.87|6383.48|6383.48|6386.95|6386.95|6383.48|6383.48|0
1754916900000|2025-08-11 12:55:00|6383.17|6383.17|6384|6384|6384.96|6384.96|6382.74|6382.74|0
1754917200000|2025-08-11 13:00:00|6383.68|6383.68|6381.39|6381.39|6384.06|6384.06|6381.39|6381.39|0
1754917500000|2025-08-11 13:05:00|6381.16|6381.16|6380.17|6380.17|6381.16|6381.16|6378.04|6378.04|0
1754917800000|2025-08-11 13:10:00|6380.31|6380.31|6388.01|6388.01|6388.33|6388.33|6380.26|6380.26|0
1754918100000|2025-08-11 13:15:00|6387.68|6387.68|6383.84|6383.84|6387.68|6387.68|6383.48|6383.48|0
1754918400000|2025-08-11 13:20:00|6383.42|6383.42|6380.72|6380.72|6383.48|6383.48|6380.4|6380.4|0
1754918700000|2025-08-11 13:25:00|6380.4|6380.4|6382.45|6382.45|6382.81|6382.81|6379.38|6379.38|0
1754919000000|2025-08-11 13:30:00|6383.83|6383.83|6384.15|6384.15|6388.07|6388.07|6378.84|6378.84|0
1754919300000|2025-08-11 13:35:00|6384.09|6384.09|6389.25|6389.25|6390.5|6390.5|6383.66|6383.66|0
1754919600000|2025-08-11 13:40:00|6388.93|6388.93|6390.72|6390.72|6394.31|6394.31|6387.05|6387.05|0
1754919900000|2025-08-11 13:45:00|6390.78|6390.78|6393.1|6393.1|6394.14|6394.14|6388.47|6388.47|0
1754920200000|2025-08-11 13:50:00|6392.65|6392.65|6388.22|6388.22|6393|6393|6386.46|6386.46|0
1754920500000|2025-08-11 13:55:00|6388.09|6388.09|6387.03|6387.03|6390.71|6390.71|6385.76|6385.76|0
1754920800000|2025-08-11 14:00:00|6387.58|6387.58|6394.31|6394.31|6394.31|6394.31|6387.58|6387.58|0
1754921100000|2025-08-11 14:05:00|6394.57|6394.57|6396.13|6396.13|6396.13|6396.13|6390.82|6390.82|0
1754921400000|2025-08-11 14:10:00|6395.84|6395.84|6399.91|6399.91|6401.21|6401.21|6395.84|6395.84|0
1754921700000|2025-08-11 14:15:00|6400.31|6400.31|6402.94|6402.94|6403.01|6403.01|6400.15|6400.15|0
1754922000000|2025-08-11 14:20:00|6402.61|6402.61|6397.64|6397.64|6403.98|6403.98|6397.64|6397.64|0
1754922300000|2025-08-11 14:25:00|6397.32|6397.32|6400.74|6400.74|6400.87|6400.87|6394.93|6394.93|0
1754922600000|2025-08-11 14:30:00|6400.77|6400.77|6402|6402|6404.79|6404.79|6400.67|6400.67|0
1754922900000|2025-08-11 14:35:00|6401.87|6401.87|6400.35|6400.35|6402.55|6402.55|6400.35|6400.35|0
1754923200000|2025-08-11 14:40:00|6400.32|6400.32|6398.05|6398.05|6401.01|6401.01|6397.39|6397.39|0
1754923500000|2025-08-11 14:45:00|6398.34|6398.34|6396.12|6396.12|6398.91|6398.91|6393.62|6393.62|0
1754923800000|2025-08-11 14:50:00|6396.38|6396.38|6399.1|6399.1|6399.52|6399.52|6396.38|6396.38|0
1754924100000|2025-08-11 14:55:00|6399.43|6399.43|6400.02|6400.02|6404.12|6404.12|6399.43|6399.43|0
1754924400000|2025-08-11 15:00:00|6399.34|6399.34|6404.54|6404.54|6404.54|6404.54|6395.09|6395.09|0
1754924700000|2025-08-11 15:05:00|6404.25|6404.25|6402.79|6402.79|6405|6405|6401.93|6401.93|0
1754925000000|2025-08-11 15:10:00|6403.12|6403.12|6403.4|6403.4|6405.02|6405.02|6400.77|6400.77|0
1754925300000|2025-08-11 15:15:00|6403.45|6403.45|6409.29|6409.29|6409.29|6409.29|6403.23|6403.23|0
1754925600000|2025-08-11 15:20:00|6409.61|6409.61|6411.62|6411.62|6412.77|6412.77|6408.95|6408.95|0
1754925900000|2025-08-11 15:25:00|6411.91|6411.91|6414.23|6414.23|6414.89|6414.89|6411.91|6411.91|0
1754982900000|2025-08-12 07:15:00|6439.14|6439.14|6443.3|6443.3|6446.3|6446.3|6437.63|6437.63|0
1754983200000|2025-08-12 07:20:00|6443.62|6443.62|6446.58|6446.58|6449.09|6449.09|6443.62|6443.62|0
1754983500000|2025-08-12 07:25:00|6446.76|6446.76|6449.43|6449.43|6452.09|6452.09|6446.76|6446.76|0
1754983800000|2025-08-12 07:30:00|6449.87|6449.87|6451.82|6451.82|6453.93|6453.93|6448.35|6448.35|0
1754984100000|2025-08-12 07:35:00|6451.95|6451.95|6454.02|6454.02|6454.02|6454.02|6450.68|6450.68|0
1754984400000|2025-08-12 07:40:00|6454.04|6454.04|6452.75|6452.75|6457.03|6457.03|6452.22|6452.22|0
1754984700000|2025-08-12 07:45:00|6452.46|6452.46|6453.36|6453.36|6454.98|6454.98|6451.49|6451.49|0
1754985000000|2025-08-12 07:50:00|6453.49|6453.49|6454.97|6454.97|6455.9|6455.9|6452.5|6452.5|0
1754985300000|2025-08-12 07:55:00|6455.07|6455.07|6450.99|6450.99|6455.64|6455.64|6449.35|6449.35|0
1754985600000|2025-08-12 08:00:00|6451.32|6451.32|6447.46|6447.46|6451.32|6451.32|6445.33|6445.33|0
1754985900000|2025-08-12 08:05:00|6447.29|6447.29|6448.57|6448.57|6448.6|6448.6|6443.61|6443.61|0
1754986200000|2025-08-12 08:10:00|6448.7|6448.7|6446.64|6446.64|6449.69|6449.69|6445.73|6445.73|0
1754986500000|2025-08-12 08:15:00|6446.51|6446.51|6450.65|6450.65|6450.65|6450.65|6444.65|6444.65|0
1754986800000|2025-08-12 08:20:00|6450.98|6450.98|6452.11|6452.11|6453.03|6453.03|6450.98|6450.98|0
1754987100000|2025-08-12 08:25:00|6451.79|6451.79|6455.96|6455.96|6456.09|6456.09|6451.5|6451.5|0
1754987400000|2025-08-12 08:30:00|6455.74|6455.74|6455.72|6455.72|6458.25|6458.25|6455.39|6455.39|0
1754987700000|2025-08-12 08:35:00|6455.43|6455.43|6455.97|6455.97|6458.02|6458.02|6455.3|6455.3|0
1754988000000|2025-08-12 08:40:00|6455.64|6455.64|6455.6|6455.6|6456.43|6456.43|6452.9|6452.9|0
1754988300000|2025-08-12 08:45:00|6455.58|6455.58|6454.66|6454.66|6457.34|6457.34|6453.43|6453.43|0
1754988600000|2025-08-12 08:50:00|6454.33|6454.33|6450.31|6450.31|6454.66|6454.66|6450.14|6450.14|0
1754988900000|2025-08-12 08:55:00|6450.54|6450.54|6447.08|6447.08|6450.93|6450.93|6447.06|6447.06|0
1754989200000|2025-08-12 09:00:00|6447.4|6447.4|6454.2|6454.2|6454.23|6454.23|6447.4|6447.4|0
1754989500000|2025-08-12 09:05:00|6454.52|6454.52|6462.9|6462.9|6463.27|6463.27|6454.52|6454.52|0
1754989800000|2025-08-12 09:10:00|6462.77|6462.77|6462.32|6462.32|6462.77|6462.77|6460.61|6460.61|0
1754990100000|2025-08-12 09:15:00|6462.65|6462.65|6461.96|6461.96|6464.79|6464.79|6461.96|6461.96|0
1754990400000|2025-08-12 09:20:00|6461.69|6461.69|6457.26|6457.26|6462.15|6462.15|6457.17|6457.17|0
1754990700000|2025-08-12 09:25:00|6457.55|6457.55|6457.4|6457.4|6457.88|6457.88|6456.56|6456.56|0
1754991000000|2025-08-12 09:30:00|6457.08|6457.08|6459.96|6459.96|6460.34|6460.34|6457.08|6457.08|0
1754991300000|2025-08-12 09:35:00|6459.24|6459.24|6457.85|6457.85|6460.04|6460.04|6456.36|6456.36|0
1754991600000|2025-08-12 09:40:00|6457.53|6457.53|6457.07|6457.07|6457.53|6457.53|6455.96|6455.96|0
1754991900000|2025-08-12 09:45:00|6456.93|6456.93|6453.05|6453.05|6457.85|6457.85|6453.05|6453.05|0
1754992200000|2025-08-12 09:50:00|6452.92|6452.92|6451.88|6451.88|6455.18|6455.18|6451.88|6451.88|0
1754992500000|2025-08-12 09:55:00|6451.37|6451.37|6446.78|6446.78|6451.37|6451.37|6446.15|6446.15|0
1754992800000|2025-08-12 10:00:00|6446.65|6446.65|6450.22|6450.22|6451.5|6451.5|6445.36|6445.36|0
1754993100000|2025-08-12 10:05:00|6450.09|6450.09|6446.74|6446.74|6450.74|6450.74|6446.61|6446.61|0
1754993400000|2025-08-12 10:10:00|6447.07|6447.07|6447.39|6447.39|6447.54|6447.54|6443.7|6443.7|0
1754993700000|2025-08-12 10:15:00|6447.25|6447.25|6446.83|6446.83|6447.42|6447.42|6443.33|6443.33|0
1754994000000|2025-08-12 10:20:00|6447.06|6447.06|6442.35|6442.35|6447.4|6447.4|6442.03|6442.03|0
1754994300000|2025-08-12 10:25:00|6442.13|6442.13|6435.59|6435.59|6442.81|6442.81|6435.46|6435.46|0
1754994600000|2025-08-12 10:30:00|6435.62|6435.62|6434.5|6434.5|6438.42|6438.42|6434.5|6434.5|0
1754994900000|2025-08-12 10:35:00|6434.37|6434.37|6437.77|6437.77|6437.77|6437.77|6434.37|6434.37|0
1754995200000|2025-08-12 10:40:00|6437.48|6437.48|6438.54|6438.54|6439.74|6439.74|6437.15|6437.15|0
1754995500000|2025-08-12 10:45:00|6438.21|6438.21|6439.16|6439.16|6441.61|6441.61|6438.21|6438.21|0
1754995800000|2025-08-12 10:50:00|6439.51|6439.51|6439.03|6439.03|6440.55|6440.55|6438.87|6438.87|0
1754996100000|2025-08-12 10:55:00|6439.49|6439.49|6437.39|6437.39|6440.84|6440.84|6437.29|6437.29|0
1754996400000|2025-08-12 11:00:00|6437.66|6437.66|6435.95|6435.95|6437.72|6437.72|6435.42|6435.42|0
1754996700000|2025-08-12 11:05:00|6435.73|6435.73|6430.09|6430.09|6435.73|6435.73|6430.09|6430.09|0
1754997000000|2025-08-12 11:10:00|6430.22|6430.22|6433.22|6433.22|6435.74|6435.74|6430.22|6430.22|0
1754997300000|2025-08-12 11:15:00|6432.9|6432.9|6432.86|6432.86|6433.2|6433.2|6432.33|6432.33|0
1754997600000|2025-08-12 11:20:00|6432.54|6432.54|6433.91|6433.91|6434.53|6434.53|6430.71|6430.71|0
1754997900000|2025-08-12 11:25:00|6433.59|6433.59|6433.45|6433.45|6435.04|6435.04|6432.34|6432.34|0
1754998200000|2025-08-12 11:30:00|6433.67|6433.67|6430.55|6430.55|6434.39|6434.39|6430.38|6430.38|0
1754998500000|2025-08-12 11:35:00|6431.2|6431.2|6430.06|6430.06|6432.15|6432.15|6429.14|6429.14|0
1754998800000|2025-08-12 11:40:00|6430.28|6430.28|6429.39|6429.39|6430.28|6430.28|6428.28|6428.28|0
1754999100000|2025-08-12 11:45:00|6429.07|6429.07|6431.41|6431.41|6432.66|6432.66|6429.07|6429.07|0
1754999400000|2025-08-12 11:50:00|6431.63|6431.63|6433.19|6433.19|6433.45|6433.45|6430.47|6430.47|0
1754999700000|2025-08-12 11:55:00|6433.32|6433.32|6431.29|6431.29|6433.32|6433.32|6431.29|6431.29|0
1755000000000|2025-08-12 12:00:00|6430.97|6430.97|6433.24|6433.24|6433.96|6433.96|6428.87|6428.87|0
1755000300000|2025-08-12 12:05:00|6432.92|6432.92|6431.29|6431.29|6433.34|6433.34|6430.19|6430.19|0
1755000600000|2025-08-12 12:10:00|6431.43|6431.43|6434.49|6434.49|6435.27|6435.27|6431.29|6431.29|0
1755000900000|2025-08-12 12:15:00|6434.31|6434.31|6434.25|6434.25|6434.36|6434.36|6432.31|6432.31|0
1755001200000|2025-08-12 12:20:00|6434.38|6434.38|6436.04|6436.04|6436.39|6436.39|6431.86|6431.86|0
1755001500000|2025-08-12 12:25:00|6436.49|6436.49|6438.89|6438.89|6439.07|6439.07|6436.49|6436.49|0
1755001800000|2025-08-12 12:30:00|6439.02|6439.02|6437.47|6437.47|6445.18|6445.18|6433.34|6433.34|0
1755002100000|2025-08-12 12:35:00|6437.48|6437.48|6443.75|6443.75|6444.8|6444.8|6437.05|6437.05|0
1755002400000|2025-08-12 12:40:00|6444.07|6444.07|6440.6|6440.6|6444.43|6444.43|6440.31|6440.31|0
1755002700000|2025-08-12 12:45:00|6440.28|6440.28|6446.1|6446.1|6446.76|6446.76|6439.44|6439.44|0
1755003000000|2025-08-12 12:50:00|6446.32|6446.32|6447.85|6447.85|6447.86|6447.86|6445.4|6445.4|0
1755003300000|2025-08-12 12:55:00|6447.98|6447.98|6454.14|6454.14|6456.4|6456.4|6447.98|6447.98|0
1755003600000|2025-08-12 13:00:00|6454.41|6454.41|6454.32|6454.32|6454.41|6454.41|6452.35|6452.35|0
1755003900000|2025-08-12 13:05:00|6454.54|6454.54|6455.2|6455.2|6457.68|6457.68|6452.98|6452.98|0
1755004200000|2025-08-12 13:10:00|6455.25|6455.25|6456.12|6456.12|6458.12|6458.12|6454.02|6454.02|0
1755004500000|2025-08-12 13:15:00|6456.83|6456.83|6456.25|6456.25|6457.66|6457.66|6454.77|6454.77|0
1755004800000|2025-08-12 13:20:00|6456.69|6456.69|6456.47|6456.47|6458.14|6458.14|6454.59|6454.59|0
1755005100000|2025-08-12 13:25:00|6456.52|6456.52|6453.24|6453.24|6457.96|6457.96|6452.26|6452.26|0
1755005400000|2025-08-12 13:30:00|6453.89|6453.89|6462.9|6462.9|6463.22|6463.22|6453.89|6453.89|0
1755005700000|2025-08-12 13:35:00|6463.12|6463.12|6465.34|6465.34|6467.34|6467.34|6462.3|6462.3|0
1755006000000|2025-08-12 13:40:00|6465.33|6465.33|6462.49|6462.49|6470.32|6470.32|6460.4|6460.4|0
1755006300000|2025-08-12 13:45:00|6462.62|6462.62|6455.86|6455.86|6464.24|6464.24|6455.02|6455.02|0
1755006600000|2025-08-12 13:50:00|6456.08|6456.08|6461.61|6461.61|6461.81|6461.81|6456.08|6456.08|0
1755006900000|2025-08-12 13:55:00|6461.28|6461.28|6460.95|6460.95|6462.95|6462.95|6458.28|6458.28|0
1755007200000|2025-08-12 14:00:00|6460.3|6460.3|6460.82|6460.82|6461.26|6461.26|6458.47|6458.47|0
1755007500000|2025-08-12 14:05:00|6460.95|6460.95|6457.39|6457.39|6461.49|6461.49|6457.06|6457.06|0
1755007800000|2025-08-12 14:10:00|6457.06|6457.06|6456.37|6456.37|6457.93|6457.93|6455.4|6455.4|0
1755008100000|2025-08-12 14:15:00|6456.08|6456.08|6453.99|6453.99|6457.07|6457.07|6451.94|6451.94|0
1755008400000|2025-08-12 14:20:00|6454.21|6454.21|6455.63|6455.63|6459|6459|6454.21|6454.21|0
1755008700000|2025-08-12 14:25:00|6455.96|6455.96|6465.57|6465.57|6465.57|6465.57|6455.54|6455.54|0
1755009000000|2025-08-12 14:30:00|6465.79|6465.79|6472.93|6472.93|6473.48|6473.48|6465.18|6465.18|0
1755009300000|2025-08-12 14:35:00|6473.37|6473.37|6476.37|6476.37|6476.37|6476.37|6472.44|6472.44|0
1755009600000|2025-08-12 14:40:00|6476.43|6476.43|6475.21|6475.21|6480.99|6480.99|6474.62|6474.62|0
1755009900000|2025-08-12 14:45:00|6474.92|6474.92|6473.75|6473.75|6474.95|6474.95|6472.55|6472.55|0
1755010200000|2025-08-12 14:50:00|6473.72|6473.72|6476.36|6476.36|6476.36|6476.36|6473.33|6473.33|0
1755010500000|2025-08-12 14:55:00|6476.58|6476.58|6473.65|6473.65|6476.9|6476.9|6471.43|6471.43|0
1755010800000|2025-08-12 15:00:00|6473.33|6473.33|6476.33|6476.33|6476.33|6476.33|6472.73|6472.73|0
1755011100000|2025-08-12 15:05:00|6476.34|6476.34|6477.77|6477.77|6479.41|6479.41|6475.87|6475.87|0
1755011400000|2025-08-12 15:10:00|6478.09|6478.09|6478.42|6478.42|6479.42|6479.42|6476.96|6476.96|0
1755011700000|2025-08-12 15:15:00|6478.74|6478.74|6477.68|6477.68|6479.78|6479.78|6476.04|6476.04|0
1755012000000|2025-08-12 15:20:00|6477.35|6477.35|6475.83|6475.83|6478.13|6478.13|6473.28|6473.28|0
1755012300000|2025-08-12 15:25:00|6475.7|6475.7|6473.04|6473.04|6477.3|6477.3|6472.64|6472.64|0
1755069300000|2025-08-13 07:15:00|6492.8|6492.8|6492.51|6492.51|6495.8|6495.8|6492.19|6492.19|0
1755069600000|2025-08-13 07:20:00|6492.69|6492.69|6489.77|6489.77|6493.91|6493.91|6489.77|6489.77|0
1755069900000|2025-08-13 07:25:00|6489.45|6489.45|6479.05|6479.05|6489.45|6489.45|6477.08|6477.08|0
1755070200000|2025-08-13 07:30:00|6478.73|6478.73|6475.27|6475.27|6478.79|6478.79|6472.69|6472.69|0
1755070500000|2025-08-13 07:35:00|6475.14|6475.14|6473.52|6473.52|6478.22|6478.22|6473.35|6473.35|0
1755070800000|2025-08-13 07:40:00|6473.85|6473.85|6472.5|6472.5|6473.85|6473.85|6470.21|6470.21|0
1755071100000|2025-08-13 07:45:00|6472.53|6472.53|6473.64|6473.64|6475.24|6475.24|6471.72|6471.72|0
1755071400000|2025-08-13 07:50:00|6473.67|6473.67|6470.01|6470.01|6473.86|6473.86|6469.03|6469.03|0
1755071700000|2025-08-13 07:55:00|6469.18|6469.18|6470.28|6470.28|6473.73|6473.73|6468.05|6468.05|0
1755072000000|2025-08-13 08:00:00|6469.95|6469.95|6459.13|6459.13|6470.13|6470.13|6458.8|6458.8|0
1755072300000|2025-08-13 08:05:00|6459.39|6459.39|6465.45|6465.45|6465.45|6465.45|6456.93|6456.93|0
1755072600000|2025-08-13 08:10:00|6465.8|6465.8|6467.93|6467.93|6469.82|6469.82|6464.24|6464.24|0
1755072900000|2025-08-13 08:15:00|6468.06|6468.06|6465.94|6465.94|6470.03|6470.03|6465.94|6465.94|0
1755073200000|2025-08-13 08:20:00|6466.07|6466.07|6467.73|6467.73|6468.78|6468.78|6466.02|6466.02|0
1755073500000|2025-08-13 08:25:00|6467.86|6467.86|6470.98|6470.98|6471.44|6471.44|6467.48|6467.48|0
1755073800000|2025-08-13 08:30:00|6471.38|6471.38|6473.41|6473.41|6473.89|6473.89|6471.38|6471.38|0
1755074100000|2025-08-13 08:35:00|6473.27|6473.27|6472.3|6472.3|6474.11|6474.11|6471.51|6471.51|0
1755074400000|2025-08-13 08:40:00|6471.65|6471.65|6474.27|6474.27|6474.33|6474.33|6470.94|6470.94|0
1755074700000|2025-08-13 08:45:00|6474.88|6474.88|6475.02|6475.02|6477.65|6477.65|6474.5|6474.5|0
1755075000000|2025-08-13 08:50:00|6474.99|6474.99|6475.57|6475.57|6476.19|6476.19|6474.81|6474.81|0
1755075300000|2025-08-13 08:55:00|6475.79|6475.79|6480.02|6480.02|6483.39|6483.39|6475.79|6475.79|0
1755075600000|2025-08-13 09:00:00|6480.15|6480.15|6476.63|6476.63|6481.41|6481.41|6476.3|6476.3|0
1755075900000|2025-08-13 09:05:00|6476.68|6476.68|6475.23|6475.23|6477.12|6477.12|6474.56|6474.56|0
1755076200000|2025-08-13 09:10:00|6475.28|6475.28|6472.65|6472.65|6475.97|6475.97|6472.36|6472.36|0
1755076500000|2025-08-13 09:15:00|6472.47|6472.47|6473.94|6473.94|6474|6474|6471.44|6471.44|0
1755076800000|2025-08-13 09:20:00|6474.47|6474.47|6472.85|6472.85|6475.89|6475.89|6472.85|6472.85|0
1755077100000|2025-08-13 09:25:00|6472.88|6472.88|6472.67|6472.67|6474.49|6474.49|6471.43|6471.43|0
1755077400000|2025-08-13 09:30:00|6472.99|6472.99|6471.08|6471.08|6473.67|6473.67|6471.03|6471.03|0
1755077700000|2025-08-13 09:35:00|6470.95|6470.95|6469.27|6469.27|6470.95|6470.95|6468.31|6468.31|0
1755078000000|2025-08-13 09:40:00|6469.56|6469.56|6473.08|6473.08|6473.41|6473.41|6469.23|6469.23|0
1755078300000|2025-08-13 09:45:00|6472.91|6472.91|6467.68|6467.68|6474.44|6474.44|6467.68|6467.68|0
1755078600000|2025-08-13 09:50:00|6467.5|6467.5|6467.44|6467.44|6467.77|6467.77|6465.47|6465.47|0
1755078900000|2025-08-13 09:55:00|6467.77|6467.77|6463.63|6463.63|6467.77|6467.77|6463.23|6463.23|0
1755079200000|2025-08-13 10:00:00|6463.3|6463.3|6462.59|6462.59|6464.25|6464.25|6462.26|6462.26|0
1755079500000|2025-08-13 10:05:00|6462.27|6462.27|6464.42|6464.42|6464.74|6464.74|6461.78|6461.78|0
1755079800000|2025-08-13 10:10:00|6464.29|6464.29|6464.27|6464.27|6464.5|6464.5|6462.52|6462.52|0
1755080100000|2025-08-13 10:15:00|6464.4|6464.4|6464.95|6464.95|6467.26|6467.26|6464.4|6464.4|0
1755080400000|2025-08-13 10:20:00|6464.82|6464.82|6464.53|6464.53|6465.26|6465.26|6463.84|6463.84|0
1755080700000|2025-08-13 10:25:00|6464.4|6464.4|6460.02|6460.02|6464.69|6464.69|6459.7|6459.7|0
1755081000000|2025-08-13 10:30:00|6460.35|6460.35|6463.52|6463.52|6463.52|6463.52|6460.12|6460.12|0
1755081300000|2025-08-13 10:35:00|6463.3|6463.3|6464.54|6464.54|6464.6|6464.6|6462.65|6462.65|0
1755081600000|2025-08-13 10:40:00|6464.49|6464.49|6464.93|6464.93|6464.93|6464.93|6463.73|6463.73|0
1755081900000|2025-08-13 10:45:00|6464.87|6464.87|6469.21|6469.21|6469.48|6469.48|6464.87|6464.87|0
1755082200000|2025-08-13 10:50:00|6468.89|6468.89|6471.21|6471.21|6472.96|6472.96|6468.79|6468.79|0
1755082500000|2025-08-13 10:55:00|6471.04|6471.04|6472.77|6472.77|6474.3|6474.3|6470.47|6470.47|0
1755082800000|2025-08-13 11:00:00|6473.06|6473.06|6470.53|6470.53|6473.22|6473.22|6470.53|6470.53|0
1755083100000|2025-08-13 11:05:00|6470.75|6470.75|6475.57|6475.57|6475.57|6475.57|6470.53|6470.53|0
1755083400000|2025-08-13 11:10:00|6475.25|6475.25|6476.34|6476.34|6476.92|6476.92|6475.25|6475.25|0
1755083700000|2025-08-13 11:15:00|6476.66|6476.66|6476.4|6476.4|6478.78|6478.78|6476.4|6476.4|0
1755084000000|2025-08-13 11:20:00|6476.18|6476.18|6476.63|6476.63|6477.17|6477.17|6475.83|6475.83|0
1755084300000|2025-08-13 11:25:00|6476.5|6476.5|6474.83|6474.83|6476.5|6476.5|6473.63|6473.63|0
1755084600000|2025-08-13 11:30:00|6475.16|6475.16|6479.03|6479.03|6479.1|6479.1|6475.16|6475.16|0
1755084900000|2025-08-13 11:35:00|6479.35|6479.35|6483.52|6483.52|6483.83|6483.83|6479.35|6479.35|0
1755085200000|2025-08-13 11:40:00|6483.85|6483.85|6484.88|6484.88|6485.76|6485.76|6483.82|6483.82|0
1755085500000|2025-08-13 11:45:00|6484.53|6484.53|6487.6|6487.6|6488.21|6488.21|6484.24|6484.24|0
1755085800000|2025-08-13 11:50:00|6487.42|6487.42|6490.3|6490.3|6490.48|6490.48|6486.29|6486.29|0
1755086100000|2025-08-13 11:55:00|6490.63|6490.63|6491.2|6491.2|6491.8|6491.8|6490.63|6490.63|0
1755086400000|2025-08-13 12:00:00|6490.87|6490.87|6491.27|6491.27|6491.69|6491.69|6490.36|6490.36|0
1755086700000|2025-08-13 12:05:00|6490.94|6490.94|6489.57|6489.57|6490.94|6490.94|6489.57|6489.57|0
1755087000000|2025-08-13 12:10:00|6489.7|6489.7|6495.93|6495.93|6496.11|6496.11|6489.59|6489.59|0
1755087300000|2025-08-13 12:15:00|6495.94|6495.94|6494.58|6494.58|6497.52|6497.52|6494.58|6494.58|0
1755087600000|2025-08-13 12:20:00|6494.25|6494.25|6494.17|6494.17|6494.37|6494.37|6493.41|6493.41|0
1755087900000|2025-08-13 12:25:00|6494.2|6494.2|6494.55|6494.55|6494.69|6494.69|6493.54|6493.54|0
1755088200000|2025-08-13 12:30:00|6495.2|6495.2|6495.3|6495.3|6495.95|6495.95|6493.89|6493.89|0
1755088500000|2025-08-13 12:35:00|6494.97|6494.97|6494.49|6494.49|6495.82|6495.82|6493.67|6493.67|0
1755088800000|2025-08-13 12:40:00|6494.2|6494.2|6493.15|6493.15|6494.78|6494.78|6493.15|6493.15|0
1755089100000|2025-08-13 12:45:00|6493.41|6493.41|6491.61|6491.61|6495.11|6495.11|6491.2|6491.2|0
1755089400000|2025-08-13 12:50:00|6491.74|6491.74|6491.44|6491.44|6492.31|6492.31|6490.41|6490.41|0
1755089700000|2025-08-13 12:55:00|6491.31|6491.31|6490.27|6490.27|6493.56|6493.56|6490.27|6490.27|0
1755090000000|2025-08-13 13:00:00|6489.92|6489.92|6490.91|6490.91|6491.87|6491.87|6489.04|6489.04|0
1755090300000|2025-08-13 13:05:00|6490.78|6490.78|6488.41|6488.41|6491.08|6491.08|6487.78|6487.78|0
1755090600000|2025-08-13 13:10:00|6488.59|6488.59|6489.78|6489.78|6491.63|6491.63|6488.59|6488.59|0
1755090900000|2025-08-13 13:15:00|6489.65|6489.65|6490.21|6490.21|6490.64|6490.64|6487.29|6487.29|0
1755091200000|2025-08-13 13:20:00|6490.24|6490.24|6490.76|6490.76|6491.45|6491.45|6489.02|6489.02|0
1755091500000|2025-08-13 13:25:00|6491.05|6491.05|6490.97|6490.97|6492.97|6492.97|6490.7|6490.7|0
1755091800000|2025-08-13 13:30:00|6490.64|6490.64|6479.8|6479.8|6490.64|6490.64|6479.68|6479.68|0
1755092100000|2025-08-13 13:35:00|6479.94|6479.94|6480.84|6480.84|6482.49|6482.49|6477.21|6477.21|0
1755092400000|2025-08-13 13:40:00|6480.79|6480.79|6479.72|6479.72|6482.53|6482.53|6478.42|6478.42|0
1755092700000|2025-08-13 13:45:00|6480.41|6480.41|6478.76|6478.76|6481|6481|6474.72|6474.72|0
1755093000000|2025-08-13 13:50:00|6478.74|6478.74|6479.26|6479.26|6480.53|6480.53|6473.82|6473.82|0
1755093300000|2025-08-13 13:55:00|6479.39|6479.39|6469.61|6469.61|6479.92|6479.92|6468.37|6468.37|0
1755093600000|2025-08-13 14:00:00|6469.94|6469.94|6470.82|6470.82|6474.37|6474.37|6468.25|6468.25|0
1755093900000|2025-08-13 14:05:00|6470.95|6470.95|6474.06|6474.06|6475.39|6475.39|6470.95|6470.95|0
1755094200000|2025-08-13 14:10:00|6474.19|6474.19|6472.09|6472.09|6475.77|6475.77|6470.45|6470.45|0
1755094500000|2025-08-13 14:15:00|6472.55|6472.55|6477.93|6477.93|6477.93|6477.93|6472.13|6472.13|0
1755094800000|2025-08-13 14:20:00|6478.1|6478.1|6476.44|6476.44|6479.2|6479.2|6476.44|6476.44|0
1755095100000|2025-08-13 14:25:00|6476.77|6476.77|6478.55|6478.55|6481.1|6481.1|6476.77|6476.77|0
1755095400000|2025-08-13 14:30:00|6478.78|6478.78|6480.63|6480.63|6480.63|6480.63|6475.9|6475.9|0
1755095700000|2025-08-13 14:35:00|6480.3|6480.3|6476.88|6476.88|6481.05|6481.05|6476.88|6476.88|0
1755096000000|2025-08-13 14:40:00|6476.61|6476.61|6480.16|6480.16|6481.06|6481.06|6475.64|6475.64|0
1755096300000|2025-08-13 14:45:00|6480.49|6480.49|6475.19|6475.19|6482.47|6482.47|6475.14|6475.14|0
1755096600000|2025-08-13 14:50:00|6475.16|6475.16|6468.85|6468.85|6475.64|6475.64|6468.23|6468.23|0
1755096900000|2025-08-13 14:55:00|6468.8|6468.8|6473.27|6473.27|6473.27|6473.27|6467.42|6467.42|0
1755097200000|2025-08-13 15:00:00|6473.41|6473.41|6475.33|6475.33|6478.19|6478.19|6471.91|6471.91|0
1755097500000|2025-08-13 15:05:00|6475.65|6475.65|6468.25|6468.25|6475.79|6475.79|6468.02|6468.02|0
1755097800000|2025-08-13 15:10:00|6468.38|6468.38|6466.01|6466.01|6471.78|6471.78|6466.01|6466.01|0
1755098100000|2025-08-13 15:15:00|6465.98|6465.98|6462.29|6462.29|6469.08|6469.08|6461.48|6461.48|0
1755098400000|2025-08-13 15:20:00|6462.43|6462.43|6467.61|6467.61|6467.61|6467.61|6462.43|6462.43|0
1755098700000|2025-08-13 15:25:00|6467.28|6467.28|6471.89|6471.89|6473.49|6473.49|6467.28|6467.28|0
1755155700000|2025-08-14 07:15:00|6435.14|6435.14|6435.8|6435.8|6439.1|6439.1|6434.11|6434.11|0
1755156000000|2025-08-14 07:20:00|6435.54|6435.54|6433.01|6433.01|6437.23|6437.23|6432.76|6432.76|0
1755156300000|2025-08-14 07:25:00|6432.69|6432.69|6435.07|6435.07|6436.16|6436.16|6432.69|6432.69|0
1755156600000|2025-08-14 07:30:00|6434.74|6434.74|6437|6437|6438.07|6438.07|6434.48|6434.48|0
1755156900000|2025-08-14 07:35:00|6437.46|6437.46|6436.82|6436.82|6440.05|6440.05|6436.5|6436.5|0
1755157200000|2025-08-14 07:40:00|6436.95|6436.95|6435.24|6435.24|6438.14|6438.14|6434.16|6434.16|0
1755157500000|2025-08-14 07:45:00|6434.69|6434.69|6435.09|6435.09|6435.32|6435.32|6433|6433|0
1755157800000|2025-08-14 07:50:00|6434.77|6434.77|6437.9|6437.9|6438.79|6438.79|6433.71|6433.71|0
1755158100000|2025-08-14 07:55:00|6437.64|6437.64|6442.65|6442.65|6442.77|6442.77|6437.31|6437.31|0
1755158400000|2025-08-14 08:00:00|6443.3|6443.3|6450.54|6450.54|6450.87|6450.87|6443.3|6443.3|0
1755158700000|2025-08-14 08:05:00|6450.19|6450.19|6452.84|6452.84|6454.02|6454.02|6450.19|6450.19|0
1755159000000|2025-08-14 08:10:00|6452.9|6452.9|6452.08|6452.08|6455.12|6455.12|6451.09|6451.09|0
1755159300000|2025-08-14 08:15:00|6451.82|6451.82|6453.47|6453.47|6456.12|6456.12|6451.82|6451.82|0
1755159600000|2025-08-14 08:20:00|6452.84|6452.84|6453.97|6453.97|6455.46|6455.46|6452.65|6452.65|0
1755159900000|2025-08-14 08:25:00|6454.26|6454.26|6464.26|6464.26|6464.26|6464.26|6454.26|6454.26|0
1755160200000|2025-08-14 08:30:00|6464.2|6464.2|6465.22|6465.22|6466.8|6466.8|6462.53|6462.53|0
1755160500000|2025-08-14 08:35:00|6465.51|6465.51|6468.26|6468.26|6468.83|6468.83|6464.73|6464.73|0
1755160800000|2025-08-14 08:40:00|6467.93|6467.93|6468.04|6468.04|6468.74|6468.74|6467.18|6467.18|0
1755161100000|2025-08-14 08:45:00|6467.9|6467.9|6470.14|6470.14|6470.66|6470.66|6467.9|6467.9|0
1755161400000|2025-08-14 08:50:00|6470.27|6470.27|6474.23|6474.23|6474.41|6474.41|6470.2|6470.2|0
1755161700000|2025-08-14 08:55:00|6473.97|6473.97|6476.56|6476.56|6477.89|6477.89|6473.78|6473.78|0
1755162000000|2025-08-14 09:00:00|6475.98|6475.98|6475.67|6475.67|6475.98|6475.98|6471.81|6471.81|0
1755162300000|2025-08-14 09:05:00|6475.84|6475.84|6475.7|6475.7|6476.5|6476.5|6472.78|6472.78|0
1755162600000|2025-08-14 09:10:00|6475.53|6475.53|6476.68|6476.68|6478.83|6478.83|6475.15|6475.15|0
1755162900000|2025-08-14 09:15:00|6477.07|6477.07|6476.67|6476.67|6477.4|6477.4|6474.15|6474.15|0
1755163200000|2025-08-14 09:20:00|6476.54|6476.54|6473.38|6473.38|6476.54|6476.54|6473.19|6473.19|0
1755163500000|2025-08-14 09:25:00|6473.21|6473.21|6473.93|6473.93|6476.01|6476.01|6472.78|6472.78|0
1755163800000|2025-08-14 09:30:00|6474.11|6474.11|6474.56|6474.56|6475.54|6475.54|6470.83|6470.83|0
1755164100000|2025-08-14 09:35:00|6474.85|6474.85|6478.34|6478.34|6478.99|6478.99|6474.85|6474.85|0
1755164400000|2025-08-14 09:40:00|6478.93|6478.93|6478.5|6478.5|6479.31|6479.31|6477.71|6477.71|0
1755164700000|2025-08-14 09:45:00|6478.18|6478.18|6480.38|6480.38|6482.05|6482.05|6478.18|6478.18|0
1755165000000|2025-08-14 09:50:00|6480.2|6480.2|6479.25|6479.25|6481.2|6481.2|6478.79|6478.79|0
1755165300000|2025-08-14 09:55:00|6478.98|6478.98|6482.63|6482.63|6482.96|6482.96|6478.98|6478.98|0
1755165600000|2025-08-14 10:00:00|6482.76|6482.76|6486.32|6486.32|6486.58|6486.58|6482.76|6482.76|0
1755165900000|2025-08-14 10:05:00|6486.64|6486.64|6490.34|6490.34|6491.84|6491.84|6486.64|6486.64|0
1755166200000|2025-08-14 10:10:00|6490.21|6490.21|6488.88|6488.88|6490.82|6490.82|6488.88|6488.88|0
1755166500000|2025-08-14 10:15:00|6487.9|6487.9|6485.45|6485.45|6488.08|6488.08|6484.9|6484.9|0
1755166800000|2025-08-14 10:20:00|6486|6486|6483.91|6483.91|6486.19|6486.19|6483.26|6483.26|0
1755167100000|2025-08-14 10:25:00|6483.74|6483.74|6481.92|6481.92|6483.93|6483.93|6481.34|6481.34|0
1755167400000|2025-08-14 10:30:00|6481.48|6481.48|6479.54|6479.54|6481.56|6481.56|6478.86|6478.86|0
1755167700000|2025-08-14 10:35:00|6479.59|6479.59|6480.41|6480.41|6480.74|6480.74|6479.22|6479.22|0
1755168000000|2025-08-14 10:40:00|6480.28|6480.28|6481.59|6481.59|6481.66|6481.66|6479.83|6479.83|0
1755168300000|2025-08-14 10:45:00|6481.86|6481.86|6482.54|6482.54|6484.02|6484.02|6481.86|6481.86|0
1755168600000|2025-08-14 10:50:00|6482.87|6482.87|6481.33|6481.33|6483.65|6483.65|6481.33|6481.33|0
1755168900000|2025-08-14 10:55:00|6481.27|6481.27|6479.9|6479.9|6481.39|6481.39|6478.59|6478.59|0
1755169200000|2025-08-14 11:00:00|6480.22|6480.22|6480.74|6480.74|6482.76|6482.76|6479.71|6479.71|0
1755169500000|2025-08-14 11:05:00|6480.64|6480.64|6479.93|6479.93|6481.36|6481.36|6479.66|6479.66|0
1755169800000|2025-08-14 11:10:00|6479.61|6479.61|6481.18|6481.18|6482.05|6482.05|6479.51|6479.51|0
1755170100000|2025-08-14 11:15:00|6481.4|6481.4|6485.13|6485.13|6485.13|6485.13|6481.05|6481.05|0
1755170400000|2025-08-14 11:20:00|6485.26|6485.26|6484.79|6484.79|6486.5|6486.5|6484.35|6484.35|0
1755170700000|2025-08-14 11:25:00|6484.14|6484.14|6483.95|6483.95|6485.22|6485.22|6482.46|6482.46|0
1755171000000|2025-08-14 11:30:00|6483.89|6483.89|6485.35|6485.35|6486.17|6486.17|6483.89|6483.89|0
1755171300000|2025-08-14 11:35:00|6485.03|6485.03|6482.65|6482.65|6485.22|6485.22|6481.27|6481.27|0
1755171600000|2025-08-14 11:40:00|6482.9|6482.9|6484.86|6484.86|6484.99|6484.99|6481.85|6481.85|0
1755171900000|2025-08-14 11:45:00|6485.19|6485.19|6487.03|6487.03|6487.84|6487.84|6484.92|6484.92|0
1755172200000|2025-08-14 11:50:00|6486.93|6486.93|6487.98|6487.98|6487.98|6487.98|6485.27|6485.27|0
1755172500000|2025-08-14 11:55:00|6487.65|6487.65|6486.58|6486.58|6488.61|6488.61|6484.86|6484.86|0
1755172800000|2025-08-14 12:00:00|6486.84|6486.84|6486.11|6486.11|6489.68|6489.68|6486.06|6486.06|0
1755173100000|2025-08-14 12:05:00|6486.07|6486.07|6485.1|6485.1|6486.4|6486.4|6483.33|6483.33|0
1755173400000|2025-08-14 12:10:00|6484.97|6484.97|6486.28|6486.28|6486.42|6486.42|6484.85|6484.85|0
1755173700000|2025-08-14 12:15:00|6486.61|6486.61|6483.97|6483.97|6487.75|6487.75|6482.99|6482.99|0
1755174000000|2025-08-14 12:20:00|6483.84|6483.84|6482.78|6482.78|6483.9|6483.9|6482.24|6482.24|0
1755174300000|2025-08-14 12:25:00|6482.73|6482.73|6480.55|6480.55|6483.71|6483.71|6480.55|6480.55|0
1755174600000|2025-08-14 12:30:00|6480.1|6480.1|6476.14|6476.14|6480.1|6480.1|6472.32|6472.32|0
1755174900000|2025-08-14 12:35:00|6476.01|6476.01|6477.61|6477.61|6477.95|6477.95|6474.57|6474.57|0
1755175200000|2025-08-14 12:40:00|6478.27|6478.27|6480.54|6480.54|6481.44|6481.44|6478.27|6478.27|0
1755175500000|2025-08-14 12:45:00|6480.21|6480.21|6473.1|6473.1|6480.21|6480.21|6472.89|6472.89|0
1755175800000|2025-08-14 12:50:00|6472.88|6472.88|6474.84|6474.84|6475.85|6475.85|6472.09|6472.09|0
1755176100000|2025-08-14 12:55:00|6474.51|6474.51|6475.59|6475.59|6475.59|6475.59|6473.86|6473.86|0
1755176400000|2025-08-14 13:00:00|6474.94|6474.94|6475.2|6475.2|6475.23|6475.23|6471.76|6471.76|0
1755176700000|2025-08-14 13:05:00|6474.91|6474.91|6474.88|6474.88|6477.59|6477.59|6474.61|6474.61|0
1755177000000|2025-08-14 13:10:00|6475.2|6475.2|6472.63|6472.63|6476.43|6476.43|6471.75|6471.75|0
1755177300000|2025-08-14 13:15:00|6473.51|6473.51|6471.52|6471.52|6473.82|6473.82|6470.85|6470.85|0
1755177600000|2025-08-14 13:20:00|6471.85|6471.85|6472.11|6472.11|6473.02|6473.02|6470.85|6470.85|0
1755177900000|2025-08-14 13:25:00|6471.98|6471.98|6468.45|6468.45|6472.79|6472.79|6467.44|6467.44|0
1755178200000|2025-08-14 13:30:00|6467.8|6467.8|6474.31|6474.31|6474.31|6474.31|6465.62|6465.62|0
1755178500000|2025-08-14 13:35:00|6474.92|6474.92|6477.56|6477.56|6479.84|6479.84|6473.5|6473.5|0
1755178800000|2025-08-14 13:40:00|6477.69|6477.69|6477.08|6477.08|6478.35|6478.35|6475.46|6475.46|0
1755179100000|2025-08-14 13:45:00|6477.13|6477.13|6473.37|6473.37|6479.94|6479.94|6473.37|6473.37|0
1755179400000|2025-08-14 13:50:00|6473.7|6473.7|6481.95|6481.95|6482.21|6482.21|6473.7|6473.7|0
1755179700000|2025-08-14 13:55:00|6481.93|6481.93|6488.24|6488.24|6489.62|6489.62|6480.88|6480.88|0
1755180000000|2025-08-14 14:00:00|6488.46|6488.46|6492.03|6492.03|6493.63|6493.63|6488.37|6488.37|0
1755180300000|2025-08-14 14:05:00|6491.9|6491.9|6486.64|6486.64|6491.9|6491.9|6485.63|6485.63|0
1755180600000|2025-08-14 14:10:00|6486.31|6486.31|6487.06|6487.06|6489.43|6489.43|6486.04|6486.04|0
1755180900000|2025-08-14 14:15:00|6487.39|6487.39|6484.16|6484.16|6488.04|6488.04|6483.56|6483.56|0
1755181200000|2025-08-14 14:20:00|6484.18|6484.18|6482.48|6482.48|6484.44|6484.44|6481.7|6481.7|0
1755181500000|2025-08-14 14:25:00|6482.35|6482.35|6488.36|6488.36|6488.52|6488.52|6480.27|6480.27|0
1755181800000|2025-08-14 14:30:00|6488.58|6488.58|6483.88|6483.88|6489.43|6489.43|6483.88|6483.88|0
1755182100000|2025-08-14 14:35:00|6483.78|6483.78|6481.54|6481.54|6483.78|6483.78|6480.19|6480.19|0
1755182400000|2025-08-14 14:40:00|6481.99|6481.99|6480.36|6480.36|6483.6|6483.6|6478.65|6478.65|0
1755182700000|2025-08-14 14:45:00|6480.69|6480.69|6485.92|6485.92|6489.04|6489.04|6480.69|6480.69|0
1755183000000|2025-08-14 14:50:00|6486.25|6486.25|6482.66|6482.66|6486.34|6486.34|6482.66|6482.66|0
1755183300000|2025-08-14 14:55:00|6482.33|6482.33|6479.94|6479.94|6482.43|6482.43|6478.84|6478.84|0
1755183600000|2025-08-14 15:00:00|6480.21|6480.21|6481.96|6481.96|6481.96|6481.96|6477.96|6477.96|0
1755183900000|2025-08-14 15:05:00|6482.09|6482.09|6481.18|6481.18|6483.83|6483.83|6480.52|6480.52|0
1755184200000|2025-08-14 15:10:00|6481.5|6481.5|6483.32|6483.32|6483.64|6483.64|6480|6480|0
1755184500000|2025-08-14 15:15:00|6483.61|6483.61|6481.52|6481.52|6483.61|6483.61|6480.56|6480.56|0
1755184800000|2025-08-14 15:20:00|6481.74|6481.74|6482.1|6482.1|6482.9|6482.9|6479.83|6479.83|0
1755185100000|2025-08-14 15:25:00|6481.97|6481.97|6481.68|6481.68|6481.97|6481.97|6476.43|6476.43|0
1755155700000|2025-08-14 07:15:00|6435.14|6435.14|6435.8|6435.8|6439.1|6439.1|6434.11|6434.11|0
1755156000000|2025-08-14 07:20:00|6435.54|6435.54|6433.01|6433.01|6437.23|6437.23|6432.76|6432.76|0
1755156300000|2025-08-14 07:25:00|6432.69|6432.69|6435.07|6435.07|6436.16|6436.16|6432.69|6432.69|0
1755156600000|2025-08-14 07:30:00|6434.74|6434.74|6437|6437|6438.07|6438.07|6434.48|6434.48|0
1755156900000|2025-08-14 07:35:00|6437.46|6437.46|6436.82|6436.82|6440.05|6440.05|6436.5|6436.5|0
1755157200000|2025-08-14 07:40:00|6436.95|6436.95|6435.24|6435.24|6438.14|6438.14|6434.16|6434.16|0
1755157500000|2025-08-14 07:45:00|6434.69|6434.69|6435.09|6435.09|6435.32|6435.32|6433|6433|0
1755157800000|2025-08-14 07:50:00|6434.77|6434.77|6437.9|6437.9|6438.79|6438.79|6433.71|6433.71|0
1755158100000|2025-08-14 07:55:00|6437.64|6437.64|6442.65|6442.65|6442.77|6442.77|6437.31|6437.31|0
1755158400000|2025-08-14 08:00:00|6443.3|6443.3|6450.54|6450.54|6450.87|6450.87|6443.3|6443.3|0
1755158700000|2025-08-14 08:05:00|6450.19|6450.19|6452.84|6452.84|6454.02|6454.02|6450.19|6450.19|0
1755159000000|2025-08-14 08:10:00|6452.9|6452.9|6452.08|6452.08|6455.12|6455.12|6451.09|6451.09|0
1755159300000|2025-08-14 08:15:00|6451.82|6451.82|6453.47|6453.47|6456.12|6456.12|6451.82|6451.82|0
1755159600000|2025-08-14 08:20:00|6452.84|6452.84|6453.97|6453.97|6455.46|6455.46|6452.65|6452.65|0
1755159900000|2025-08-14 08:25:00|6454.26|6454.26|6464.26|6464.26|6464.26|6464.26|6454.26|6454.26|0
1755160200000|2025-08-14 08:30:00|6464.2|6464.2|6465.22|6465.22|6466.8|6466.8|6462.53|6462.53|0
1755160500000|2025-08-14 08:35:00|6465.51|6465.51|6468.26|6468.26|6468.83|6468.83|6464.73|6464.73|0
1755160800000|2025-08-14 08:40:00|6467.93|6467.93|6468.04|6468.04|6468.74|6468.74|6467.18|6467.18|0
1755161100000|2025-08-14 08:45:00|6467.9|6467.9|6470.14|6470.14|6470.66|6470.66|6467.9|6467.9|0
1755161400000|2025-08-14 08:50:00|6470.27|6470.27|6474.23|6474.23|6474.41|6474.41|6470.2|6470.2|0
1755161700000|2025-08-14 08:55:00|6473.97|6473.97|6476.56|6476.56|6477.89|6477.89|6473.78|6473.78|0
1755162000000|2025-08-14 09:00:00|6475.98|6475.98|6475.67|6475.67|6475.98|6475.98|6471.81|6471.81|0
1755162300000|2025-08-14 09:05:00|6475.84|6475.84|6475.7|6475.7|6476.5|6476.5|6472.78|6472.78|0
1755162600000|2025-08-14 09:10:00|6475.53|6475.53|6476.68|6476.68|6478.83|6478.83|6475.15|6475.15|0
1755162900000|2025-08-14 09:15:00|6477.07|6477.07|6476.67|6476.67|6477.4|6477.4|6474.15|6474.15|0
1755163200000|2025-08-14 09:20:00|6476.54|6476.54|6473.38|6473.38|6476.54|6476.54|6473.19|6473.19|0
1755163500000|2025-08-14 09:25:00|6473.21|6473.21|6473.93|6473.93|6476.01|6476.01|6472.78|6472.78|0
1755163800000|2025-08-14 09:30:00|6474.11|6474.11|6474.56|6474.56|6475.54|6475.54|6470.83|6470.83|0
1755164100000|2025-08-14 09:35:00|6474.85|6474.85|6478.34|6478.34|6478.99|6478.99|6474.85|6474.85|0
1755164400000|2025-08-14 09:40:00|6478.93|6478.93|6478.5|6478.5|6479.31|6479.31|6477.71|6477.71|0
1755164700000|2025-08-14 09:45:00|6478.18|6478.18|6480.38|6480.38|6482.05|6482.05|6478.18|6478.18|0
1755165000000|2025-08-14 09:50:00|6480.2|6480.2|6479.25|6479.25|6481.2|6481.2|6478.79|6478.79|0
1755165300000|2025-08-14 09:55:00|6478.98|6478.98|6482.63|6482.63|6482.96|6482.96|6478.98|6478.98|0
1755165600000|2025-08-14 10:00:00|6482.76|6482.76|6486.32|6486.32|6486.58|6486.58|6482.76|6482.76|0
1755165900000|2025-08-14 10:05:00|6486.64|6486.64|6490.34|6490.34|6491.84|6491.84|6486.64|6486.64|0
1755166200000|2025-08-14 10:10:00|6490.21|6490.21|6488.88|6488.88|6490.82|6490.82|6488.88|6488.88|0
1755166500000|2025-08-14 10:15:00|6487.9|6487.9|6485.45|6485.45|6488.08|6488.08|6484.9|6484.9|0
1755166800000|2025-08-14 10:20:00|6486|6486|6483.91|6483.91|6486.19|6486.19|6483.26|6483.26|0
1755167100000|2025-08-14 10:25:00|6483.74|6483.74|6481.92|6481.92|6483.93|6483.93|6481.34|6481.34|0
1755167400000|2025-08-14 10:30:00|6481.48|6481.48|6479.54|6479.54|6481.56|6481.56|6478.86|6478.86|0
1755167700000|2025-08-14 10:35:00|6479.59|6479.59|6480.41|6480.41|6480.74|6480.74|6479.22|6479.22|0
1755168000000|2025-08-14 10:40:00|6480.28|6480.28|6481.59|6481.59|6481.66|6481.66|6479.83|6479.83|0
1755168300000|2025-08-14 10:45:00|6481.86|6481.86|6482.54|6482.54|6484.02|6484.02|6481.86|6481.86|0
1755168600000|2025-08-14 10:50:00|6482.87|6482.87|6481.33|6481.33|6483.65|6483.65|6481.33|6481.33|0
1755168900000|2025-08-14 10:55:00|6481.27|6481.27|6479.9|6479.9|6481.39|6481.39|6478.59|6478.59|0
1755169200000|2025-08-14 11:00:00|6480.22|6480.22|6480.74|6480.74|6482.76|6482.76|6479.71|6479.71|0
1755169500000|2025-08-14 11:05:00|6480.64|6480.64|6479.93|6479.93|6481.36|6481.36|6479.66|6479.66|0
1755169800000|2025-08-14 11:10:00|6479.61|6479.61|6481.18|6481.18|6482.05|6482.05|6479.51|6479.51|0
1755170100000|2025-08-14 11:15:00|6481.4|6481.4|6485.13|6485.13|6485.13|6485.13|6481.05|6481.05|0
1755170400000|2025-08-14 11:20:00|6485.26|6485.26|6484.79|6484.79|6486.5|6486.5|6484.35|6484.35|0
1755170700000|2025-08-14 11:25:00|6484.14|6484.14|6483.95|6483.95|6485.22|6485.22|6482.46|6482.46|0
1755171000000|2025-08-14 11:30:00|6483.89|6483.89|6485.35|6485.35|6486.17|6486.17|6483.89|6483.89|0
1755171300000|2025-08-14 11:35:00|6485.03|6485.03|6482.65|6482.65|6485.22|6485.22|6481.27|6481.27|0
1755171600000|2025-08-14 11:40:00|6482.9|6482.9|6484.86|6484.86|6484.99|6484.99|6481.85|6481.85|0
1755171900000|2025-08-14 11:45:00|6485.19|6485.19|6487.03|6487.03|6487.84|6487.84|6484.92|6484.92|0
1755172200000|2025-08-14 11:50:00|6486.93|6486.93|6487.98|6487.98|6487.98|6487.98|6485.27|6485.27|0
1755172500000|2025-08-14 11:55:00|6487.65|6487.65|6486.58|6486.58|6488.61|6488.61|6484.86|6484.86|0
1755172800000|2025-08-14 12:00:00|6486.84|6486.84|6486.11|6486.11|6489.68|6489.68|6486.06|6486.06|0
1755173100000|2025-08-14 12:05:00|6486.07|6486.07|6485.1|6485.1|6486.4|6486.4|6483.33|6483.33|0
1755173400000|2025-08-14 12:10:00|6484.97|6484.97|6486.28|6486.28|6486.42|6486.42|6484.85|6484.85|0
1755173700000|2025-08-14 12:15:00|6486.61|6486.61|6483.97|6483.97|6487.75|6487.75|6482.99|6482.99|0
1755174000000|2025-08-14 12:20:00|6483.84|6483.84|6482.78|6482.78|6483.9|6483.9|6482.24|6482.24|0
1755174300000|2025-08-14 12:25:00|6482.73|6482.73|6480.55|6480.55|6483.71|6483.71|6480.55|6480.55|0
1755174600000|2025-08-14 12:30:00|6480.1|6480.1|6476.14|6476.14|6480.1|6480.1|6472.32|6472.32|0
1755174900000|2025-08-14 12:35:00|6476.01|6476.01|6477.61|6477.61|6477.95|6477.95|6474.57|6474.57|0
1755175200000|2025-08-14 12:40:00|6478.27|6478.27|6480.54|6480.54|6481.44|6481.44|6478.27|6478.27|0
1755175500000|2025-08-14 12:45:00|6480.21|6480.21|6473.1|6473.1|6480.21|6480.21|6472.89|6472.89|0
1755175800000|2025-08-14 12:50:00|6472.88|6472.88|6474.84|6474.84|6475.85|6475.85|6472.09|6472.09|0
1755176100000|2025-08-14 12:55:00|6474.51|6474.51|6475.59|6475.59|6475.59|6475.59|6473.86|6473.86|0
1755176400000|2025-08-14 13:00:00|6474.94|6474.94|6475.2|6475.2|6475.23|6475.23|6471.76|6471.76|0
1755176700000|2025-08-14 13:05:00|6474.91|6474.91|6474.88|6474.88|6477.59|6477.59|6474.61|6474.61|0
1755177000000|2025-08-14 13:10:00|6475.2|6475.2|6472.63|6472.63|6476.43|6476.43|6471.75|6471.75|0
1755177300000|2025-08-14 13:15:00|6473.51|6473.51|6471.52|6471.52|6473.82|6473.82|6470.85|6470.85|0
1755177600000|2025-08-14 13:20:00|6471.85|6471.85|6472.11|6472.11|6473.02|6473.02|6470.85|6470.85|0
1755177900000|2025-08-14 13:25:00|6471.98|6471.98|6468.45|6468.45|6472.79|6472.79|6467.44|6467.44|0
1755178200000|2025-08-14 13:30:00|6467.8|6467.8|6474.31|6474.31|6474.31|6474.31|6465.62|6465.62|0
1755178500000|2025-08-14 13:35:00|6474.92|6474.92|6477.56|6477.56|6479.84|6479.84|6473.5|6473.5|0
1755178800000|2025-08-14 13:40:00|6477.69|6477.69|6477.08|6477.08|6478.35|6478.35|6475.46|6475.46|0
1755179100000|2025-08-14 13:45:00|6477.13|6477.13|6473.37|6473.37|6479.94|6479.94|6473.37|6473.37|0
1755179400000|2025-08-14 13:50:00|6473.7|6473.7|6481.95|6481.95|6482.21|6482.21|6473.7|6473.7|0
1755179700000|2025-08-14 13:55:00|6481.93|6481.93|6488.24|6488.24|6489.62|6489.62|6480.88|6480.88|0
1755180000000|2025-08-14 14:00:00|6488.46|6488.46|6492.03|6492.03|6493.63|6493.63|6488.37|6488.37|0
1755180300000|2025-08-14 14:05:00|6491.9|6491.9|6486.64|6486.64|6491.9|6491.9|6485.63|6485.63|0
1755180600000|2025-08-14 14:10:00|6486.31|6486.31|6487.06|6487.06|6489.43|6489.43|6486.04|6486.04|0
1755180900000|2025-08-14 14:15:00|6487.39|6487.39|6484.16|6484.16|6488.04|6488.04|6483.56|6483.56|0
1755181200000|2025-08-14 14:20:00|6484.18|6484.18|6482.48|6482.48|6484.44|6484.44|6481.7|6481.7|0
1755181500000|2025-08-14 14:25:00|6482.35|6482.35|6488.36|6488.36|6488.52|6488.52|6480.27|6480.27|0
1755181800000|2025-08-14 14:30:00|6488.58|6488.58|6483.88|6483.88|6489.43|6489.43|6483.88|6483.88|0
1755182100000|2025-08-14 14:35:00|6483.78|6483.78|6481.54|6481.54|6483.78|6483.78|6480.19|6480.19|0
1755182400000|2025-08-14 14:40:00|6481.99|6481.99|6480.36|6480.36|6483.6|6483.6|6478.65|6478.65|0
1755182700000|2025-08-14 14:45:00|6480.69|6480.69|6485.92|6485.92|6489.04|6489.04|6480.69|6480.69|0
1755183000000|2025-08-14 14:50:00|6486.25|6486.25|6482.66|6482.66|6486.34|6486.34|6482.66|6482.66|0
1755183300000|2025-08-14 14:55:00|6482.33|6482.33|6479.94|6479.94|6482.43|6482.43|6478.84|6478.84|0
1755183600000|2025-08-14 15:00:00|6480.21|6480.21|6481.96|6481.96|6481.96|6481.96|6477.96|6477.96|0
1755183900000|2025-08-14 15:05:00|6482.09|6482.09|6481.18|6481.18|6483.83|6483.83|6480.52|6480.52|0
1755184200000|2025-08-14 15:10:00|6481.5|6481.5|6483.32|6483.32|6483.64|6483.64|6480|6480|0
1755184500000|2025-08-14 15:15:00|6483.61|6483.61|6481.52|6481.52|6483.61|6483.61|6480.56|6480.56|0
1755184800000|2025-08-14 15:20:00|6481.74|6481.74|6482.1|6482.1|6482.9|6482.9|6479.83|6479.83|0
1755185100000|2025-08-14 15:25:00|6481.97|6481.97|6481.68|6481.68|6481.97|6481.97|6476.43|6476.43|0
1755242100000|2025-08-15 07:15:00|6482.59|6482.59|6485.06|6485.06|6485.93|6485.93|6480.31|6480.31|0
1755242400000|2025-08-15 07:20:00|6485.35|6485.35|6485.38|6485.38|6489.63|6489.63|6484.84|6484.84|0
1755242700000|2025-08-15 07:25:00|6485.06|6485.06|6487.31|6487.31|6491.09|6491.09|6485.06|6485.06|0
1755243000000|2025-08-15 07:30:00|6487.54|6487.54|6487.96|6487.96|6491.09|6491.09|6484.54|6484.54|0
1755243300000|2025-08-15 07:35:00|6488.61|6488.61|6480.55|6480.55|6489.25|6489.25|6480.55|6480.55|0
1755243600000|2025-08-15 07:40:00|6480.23|6480.23|6479.56|6479.56|6481.07|6481.07|6478.22|6478.22|0
1755243900000|2025-08-15 07:45:00|6479.38|6479.38|6480.52|6480.52|6484.19|6484.19|6478.77|6478.77|0
1755244200000|2025-08-15 07:50:00|6480.19|6480.19|6476.77|6476.77|6480.48|6480.48|6476.27|6476.27|0
1755244500000|2025-08-15 07:55:00|6476.83|6476.83|6479.93|6479.93|6480.57|6480.57|6476.29|6476.29|0
1755244800000|2025-08-15 08:00:00|6480.25|6480.25|6483.79|6483.79|6483.79|6483.79|6480.25|6480.25|0
1755245100000|2025-08-15 08:05:00|6484.44|6484.44|6480.98|6480.98|6484.77|6484.77|6478.88|6478.88|0
1755245400000|2025-08-15 08:10:00|6481.16|6481.16|6480.22|6480.22|6481.26|6481.26|6477.65|6477.65|0
1755245700000|2025-08-15 08:15:00|6481.53|6481.53|6477.41|6477.41|6482.63|6482.63|6477.28|6477.28|0
1755246000000|2025-08-15 08:20:00|6477.54|6477.54|6476.9|6476.9|6479.85|6479.85|6476.78|6476.78|0
1755246300000|2025-08-15 08:25:00|6476.72|6476.72|6479.53|6479.53|6480.92|6480.92|6476.44|6476.44|0
1755246600000|2025-08-15 08:30:00|6479.2|6479.2|6475.12|6475.12|6479.25|6479.25|6473.31|6473.31|0
1755246900000|2025-08-15 08:35:00|6475.29|6475.29|6468.1|6468.1|6475.29|6475.29|6467.38|6467.38|0
1755247200000|2025-08-15 08:40:00|6468.42|6468.42|6472.44|6472.44|6473.15|6473.15|6466.87|6466.87|0
1755247500000|2025-08-15 08:45:00|6472.47|6472.47|6467.2|6467.2|6472.77|6472.77|6466.35|6466.35|0
1755247800000|2025-08-15 08:50:00|6467.53|6467.53|6467.59|6467.59|6469.53|6469.53|6467.45|6467.45|0
1755248100000|2025-08-15 08:55:00|6467.72|6467.72|6469.18|6469.18|6470.54|6470.54|6466.64|6466.64|0
1755248400000|2025-08-15 09:00:00|6469.31|6469.31|6471.61|6471.61|6472.68|6472.68|6468.44|6468.44|0
1755248700000|2025-08-15 09:05:00|6471.35|6471.35|6479.33|6479.33|6479.51|6479.51|6471.06|6471.06|0
1755249000000|2025-08-15 09:10:00|6479.35|6479.35|6479.5|6479.5|6479.52|6479.52|6479.35|6479.35|0
1755249300000|2025-08-15 09:15:00|6479.47|6479.47|6484.98|6484.98|6487.45|6487.45|6479.47|6479.47|0
1755249600000|2025-08-15 09:20:00|6485.48|6485.48|6489.55|6489.55|6491.72|6491.72|6485.48|6485.48|0
1755249900000|2025-08-15 09:25:00|6489.58|6489.58|6497.51|6497.51|6497.57|6497.57|6489.41|6489.41|0
1755250200000|2025-08-15 09:30:00|6497.69|6497.69|6489.66|6489.66|6497.69|6497.69|6489|6489|0
1755250500000|2025-08-15 09:35:00|6489.53|6489.53|6489.98|6489.98|6490.47|6490.47|6487.1|6487.1|0
1755250800000|2025-08-15 09:40:00|6489.45|6489.45|6489.23|6489.23|6489.58|6489.58|6486.9|6486.9|0
1755251100000|2025-08-15 09:45:00|6488.97|6488.97|6488.74|6488.74|6490.42|6490.42|6488.74|6488.74|0
1755251400000|2025-08-15 09:50:00|6490.52|6490.52|6493.11|6493.11|6494.7|6494.7|6489.55|6489.55|0
1755251700000|2025-08-15 09:55:00|6493.39|6493.39|6493.57|6493.57|6497.62|6497.62|6492.89|6492.89|0
1755252000000|2025-08-15 10:00:00|6493.25|6493.25|6492.07|6492.07|6494.16|6494.16|6491.15|6491.15|0
1755252300000|2025-08-15 10:05:00|6491.29|6491.29|6491.31|6491.31|6492.39|6492.39|6490.04|6490.04|0
1755252600000|2025-08-15 10:10:00|6490.98|6490.98|6494.54|6494.54|6494.54|6494.54|6490.98|6490.98|0
1755252900000|2025-08-15 10:15:00|6494.21|6494.21|6493.72|6493.72|6495.05|6495.05|6493.43|6493.43|0
1755253200000|2025-08-15 10:20:00|6494.05|6494.05|6488.86|6488.86|6495.01|6495.01|6488.54|6488.54|0
1755253500000|2025-08-15 10:25:00|6488.54|6488.54|6488.19|6488.19|6489.58|6489.58|6487.19|6487.19|0
1755253800000|2025-08-15 10:30:00|6487.86|6487.86|6490.68|6490.68|6490.7|6490.7|6487.08|6487.08|0
1755254100000|2025-08-15 10:35:00|6490.66|6490.66|6490.5|6490.5|6491.96|6491.96|6490.5|6490.5|0
1755254400000|2025-08-15 10:40:00|6490.28|6490.28|6489.39|6489.39|6492.48|6492.48|6488.47|6488.47|0
1755254700000|2025-08-15 10:45:00|6489.26|6489.26|6490.25|6490.25|6490.9|6490.9|6488.14|6488.14|0
1755255000000|2025-08-15 10:50:00|6490.11|6490.11|6492.51|6492.51|6492.51|6492.51|6489.66|6489.66|0
1755255300000|2025-08-15 10:55:00|6492.68|6492.68|6492.66|6492.66|6493.26|6493.26|6491.44|6491.44|0
1755255600000|2025-08-15 11:00:00|6492.79|6492.79|6490.58|6490.58|6492.79|6492.79|6489.5|6489.5|0
1755255900000|2025-08-15 11:05:00|6490.45|6490.45|6494.3|6494.3|6494.3|6494.3|6489.7|6489.7|0
1755256200000|2025-08-15 11:10:00|6494.83|6494.83|6491.9|6491.9|6495.9|6495.9|6491.89|6491.89|0
1755256500000|2025-08-15 11:15:00|6492.03|6492.03|6495.03|6495.03|6495.03|6495.03|6491.49|6491.49|0
1755256800000|2025-08-15 11:20:00|6495.47|6495.47|6496.51|6496.51|6497.43|6497.43|6495.21|6495.21|0
1755257100000|2025-08-15 11:25:00|6496.68|6496.68|6494.45|6494.45|6496.68|6496.68|6494.45|6494.45|0
1755257400000|2025-08-15 11:30:00|6494.27|6494.27|6494.19|6494.19|6495.6|6495.6|6493.63|6493.63|0
1755257700000|2025-08-15 11:35:00|6494.16|6494.16|6492.02|6492.02|6494.77|6494.77|6491.62|6491.62|0
1755258000000|2025-08-15 11:40:00|6492.15|6492.15|6492.04|6492.04|6492.91|6492.91|6491.37|6491.37|0
1755258300000|2025-08-15 11:45:00|6491.91|6491.91|6487.51|6487.51|6491.91|6491.91|6486.93|6486.93|0
1755258600000|2025-08-15 11:50:00|6488.32|6488.32|6487.23|6487.23|6489.16|6489.16|6487.11|6487.11|0
1755258900000|2025-08-15 11:55:00|6486.9|6486.9|6483.67|6483.67|6487.2|6487.2|6483.67|6483.67|0
1755259200000|2025-08-15 12:00:00|6483.8|6483.8|6483.33|6483.33|6485.3|6485.3|6483.33|6483.33|0
1755259500000|2025-08-15 12:05:00|6483.66|6483.66|6484.11|6484.11|6484.24|6484.24|6482.75|6482.75|0
1755259800000|2025-08-15 12:10:00|6483.89|6483.89|6482.79|6482.79|6483.89|6483.89|6481.24|6481.24|0
1755260100000|2025-08-15 12:15:00|6483.01|6483.01|6485.17|6485.17|6486.61|6486.61|6483.01|6483.01|0
1755260400000|2025-08-15 12:20:00|6484.85|6484.85|6481.38|6481.38|6484.85|6484.85|6478.99|6478.99|0
1755260700000|2025-08-15 12:25:00|6481.16|6481.16|6481.29|6481.29|6481.94|6481.94|6479.86|6479.86|0
1755261000000|2025-08-15 12:30:00|6481.43|6481.43|6479.74|6479.74|6483.05|6483.05|6479.28|6479.28|0
1755261300000|2025-08-15 12:35:00|6479.61|6479.61|6476.41|6476.41|6479.61|6479.61|6475.85|6475.85|0
1755261600000|2025-08-15 12:40:00|6476.7|6476.7|6474.79|6474.79|6477.02|6477.02|6473.16|6473.16|0
1755261900000|2025-08-15 12:45:00|6474.73|6474.73|6476.13|6476.13|6476.13|6476.13|6473.96|6473.96|0
1755262200000|2025-08-15 12:50:00|6476.53|6476.53|6472.65|6472.65|6476.82|6476.82|6472.65|6472.65|0
1755262500000|2025-08-15 12:55:00|6472.6|6472.6|6473.3|6473.3|6474.2|6474.2|6472.2|6472.2|0
1755262800000|2025-08-15 13:00:00|6473.43|6473.43|6470.57|6470.57|6473.74|6473.74|6469.1|6469.1|0
1755263100000|2025-08-15 13:05:00|6470.13|6470.13|6471.44|6471.44|6472.25|6472.25|6469.25|6469.25|0
1755263400000|2025-08-15 13:10:00|6471.31|6471.31|6470.58|6470.58|6471.57|6471.57|6469.68|6469.68|0
1755263700000|2025-08-15 13:15:00|6470.26|6470.26|6471.24|6471.24|6472.02|6472.02|6469.68|6469.68|0
1755264000000|2025-08-15 13:20:00|6470.96|6470.96|6467.03|6467.03|6471.27|6471.27|6467.03|6467.03|0
1755264300000|2025-08-15 13:25:00|6466.85|6466.85|6464.9|6464.9|6468.09|6468.09|6462.69|6462.69|0
1755264600000|2025-08-15 13:30:00|6465.4|6465.4|6462.01|6462.01|6468.85|6468.85|6461.1|6461.1|0
1755264900000|2025-08-15 13:35:00|6461.88|6461.88|6462.09|6462.09|6463.78|6463.78|6455.64|6455.64|0
1755265200000|2025-08-15 13:40:00|6462.14|6462.14|6458.45|6458.45|6463.48|6463.48|6458.32|6458.32|0
1755265500000|2025-08-15 13:45:00|6457.48|6457.48|6449.21|6449.21|6457.48|6457.48|6448.91|6448.91|0
1755265800000|2025-08-15 13:50:00|6449.54|6449.54|6445.4|6445.4|6453.34|6453.34|6445.4|6445.4|0
1755266100000|2025-08-15 13:55:00|6445.58|6445.58|6427.81|6427.81|6447.33|6447.33|6425.9|6425.9|0
1755266400000|2025-08-15 14:00:00|6427.55|6427.55|6415.63|6415.63|6429.17|6429.17|6413.89|6413.89|0
1755266700000|2025-08-15 14:05:00|6415.76|6415.76|6400.31|6400.31|6416.09|6416.09|6400.31|6400.31|0
1755267000000|2025-08-15 14:10:00|6400.64|6400.64|6396.06|6396.06|6411.97|6411.97|6393.78|6393.78|0
1755267300000|2025-08-15 14:15:00|6395.45|6395.45|6368.42|6368.42|6395.84|6395.84|6366.49|6366.49|0
1755267600000|2025-08-15 14:20:00|6368.59|6368.59|6355.81|6355.81|6375.86|6375.86|6355.81|6355.81|0
1755267900000|2025-08-15 14:25:00|6355.48|6355.48|6355.06|6355.06|6363.23|6363.23|6354.01|6354.01|0
1755268200000|2025-08-15 14:30:00|6354.42|6354.42|6365.41|6365.41|6369.6|6369.6|6354.14|6354.14|0
1755268500000|2025-08-15 14:35:00|6365.24|6365.24|6368.56|6368.56|6374.2|6374.2|6365.24|6365.24|0
1755268800000|2025-08-15 14:40:00|6368.39|6368.39|6376.06|6376.06|6383.43|6383.43|6368.19|6368.19|0
1755269100000|2025-08-15 14:45:00|6376.73|6376.73|6381.1|6381.1|6383.46|6383.46|6376.25|6376.25|0
1755269400000|2025-08-15 14:50:00|6381.75|6381.75|6380.83|6380.83|6383.08|6383.08|6379|6379|0
1755269700000|2025-08-15 14:55:00|6381.1|6381.1|6376.28|6376.28|6381.1|6381.1|6376.28|6376.28|0
1755270000000|2025-08-15 15:00:00|6376.1|6376.1|6365|6365|6377.05|6377.05|6364.98|6364.98|0
1755270300000|2025-08-15 15:05:00|6364.68|6364.68|6365.79|6365.79|6366.71|6366.71|6362.3|6362.3|0
1755270600000|2025-08-15 15:10:00|6365.97|6365.97|6375.33|6375.33|6385.14|6385.14|6364.46|6364.46|0
1755270900000|2025-08-15 15:15:00|6375|6375|6381.72|6381.72|6384.98|6384.98|6374.33|6374.33|0
1755271200000|2025-08-15 15:20:00|6381.39|6381.39|6381.55|6381.55|6385.34|6385.34|6380.14|6380.14|0
1755271500000|2025-08-15 15:25:00|6381.33|6381.33|6378.88|6378.88|6382.03|6382.03|6376.39|6376.39|0
1755501300000|2025-08-18 07:15:00|6346.91|6346.91|6354.83|6354.83|6358.32|6358.32|6346.65|6346.65|0
1755501600000|2025-08-18 07:20:00|6355.09|6355.09|6358.46|6358.46|6362.08|6362.08|6354.02|6354.02|0
1755501900000|2025-08-18 07:25:00|6358.33|6358.33|6356.01|6356.01|6360.84|6360.84|6354.94|6354.94|0
1755502200000|2025-08-18 07:30:00|6356.46|6356.46|6347.8|6347.8|6358.09|6358.09|6345.34|6345.34|0
1755502500000|2025-08-18 07:35:00|6347.48|6347.48|6354.62|6354.62|6357.72|6357.72|6347.48|6347.48|0
1755502800000|2025-08-18 07:40:00|6354.31|6354.31|6347.38|6347.38|6354.31|6354.31|6347.38|6347.38|0
1755503100000|2025-08-18 07:45:00|6347.09|6347.09|6344.96|6344.96|6349.95|6349.95|6342.97|6342.97|0
1755503400000|2025-08-18 07:50:00|6345.23|6345.23|6345.7|6345.7|6346.2|6346.2|6339.79|6339.79|0
1755503700000|2025-08-18 07:55:00|6346.1|6346.1|6334.09|6334.09|6346.51|6346.51|6333.18|6333.18|0
1755504000000|2025-08-18 08:00:00|6334.48|6334.48|6337.88|6337.88|6342.79|6342.79|6333.93|6333.93|0
1755504300000|2025-08-18 08:05:00|6338.66|6338.66|6335.39|6335.39|6341.78|6341.78|6333.61|6333.61|0
1755504600000|2025-08-18 08:10:00|6335.21|6335.21|6329.53|6329.53|6335.26|6335.26|6329.53|6329.53|0
1755504900000|2025-08-18 08:15:00|6330.18|6330.18|6326.91|6326.91|6332.01|6332.01|6324.3|6324.3|0
1755505200000|2025-08-18 08:20:00|6327.13|6327.13|6322.77|6322.77|6331.79|6331.79|6322.63|6322.63|0
1755505500000|2025-08-18 08:25:00|6323.09|6323.09|6317.65|6317.65|6324.46|6324.46|6317.65|6317.65|0
1755505800000|2025-08-18 08:30:00|6317.32|6317.32|6323.07|6323.07|6323.73|6323.73|6316.19|6316.19|0
1755506100000|2025-08-18 08:35:00|6322.75|6322.75|6329.32|6329.32|6329.32|6329.32|6322.53|6322.53|0
1755506400000|2025-08-18 08:40:00|6329.43|6329.43|6333.81|6333.81|6333.81|6333.81|6328.88|6328.88|0
1755506700000|2025-08-18 08:45:00|6333.98|6333.98|6332.56|6332.56|6335.25|6335.25|6331.99|6331.99|0
1755507000000|2025-08-18 08:50:00|6332.73|6332.73|6325.54|6325.54|6333.25|6333.25|6325.02|6325.02|0
1755507300000|2025-08-18 08:55:00|6325.67|6325.67|6326.63|6326.63|6327.62|6327.62|6324.28|6324.28|0
1755507600000|2025-08-18 09:00:00|6326.45|6326.45|6328.38|6328.38|6328.38|6328.38|6324.35|6324.35|0
1755507900000|2025-08-18 09:05:00|6328.11|6328.11|6331.83|6331.83|6334.04|6334.04|6327.15|6327.15|0
1755508200000|2025-08-18 09:10:00|6331.96|6331.96|6331.34|6331.34|6332.77|6332.77|6330.25|6330.25|0
1755508500000|2025-08-18 09:15:00|6331.52|6331.52|6333.02|6333.02|6333.02|6333.02|6331.33|6331.33|0
1755508800000|2025-08-18 09:20:00|6332.8|6332.8|6338.62|6338.62|6341.64|6341.64|6332.8|6332.8|0
1755509100000|2025-08-18 09:25:00|6337.58|6337.58|6333.37|6333.37|6337.58|6337.58|6331.28|6331.28|0
1755509400000|2025-08-18 09:30:00|6333.08|6333.08|6338.47|6338.47|6339.44|6339.44|6333.08|6333.08|0
1755509700000|2025-08-18 09:35:00|6338.8|6338.8|6338.72|6338.72|6340.33|6340.33|6338.2|6338.2|0
1755510000000|2025-08-18 09:40:00|6338.5|6338.5|6342.66|6342.66|6342.66|6342.66|6338|6338|0
1755510300000|2025-08-18 09:45:00|6342.33|6342.33|6344.62|6344.62|6345.14|6345.14|6337.58|6337.58|0
1755510600000|2025-08-18 09:50:00|6344.4|6344.4|6344.66|6344.66|6347.23|6347.23|6343.75|6343.75|0
1755510900000|2025-08-18 09:55:00|6344.67|6344.67|6341.5|6341.5|6346.44|6346.44|6340.93|6340.93|0
1755511200000|2025-08-18 10:00:00|6340.25|6340.25|6342.87|6342.87|6343|6343|6339.57|6339.57|0
1755511500000|2025-08-18 10:05:00|6342.58|6342.58|6342.08|6342.08|6343.12|6343.12|6341.3|6341.3|0
1755511800000|2025-08-18 10:10:00|6341.75|6341.75|6340.44|6340.44|6343.99|6343.99|6339.84|6339.84|0
1755512100000|2025-08-18 10:15:00|6340.57|6340.57|6342.15|6342.15|6342.8|6342.8|6338.1|6338.1|0
1755512400000|2025-08-18 10:20:00|6342.32|6342.32|6347|6347|6348.66|6348.66|6342.32|6342.32|0
1755512700000|2025-08-18 10:25:00|6346.6|6346.6|6349|6349|6350.72|6350.72|6346.6|6346.6|0
1755513000000|2025-08-18 10:30:00|6348.97|6348.97|6345.59|6345.59|6349.23|6349.23|6345.59|6345.59|0
1755513300000|2025-08-18 10:35:00|6345.46|6345.46|6346.8|6346.8|6346.8|6346.8|6343.97|6343.97|0
1755513600000|2025-08-18 10:40:00|6346.81|6346.81|6349.85|6349.85|6350.16|6350.16|6346.8|6346.8|0
1755513900000|2025-08-18 10:45:00|6349.8|6349.8|6350.54|6350.54|6350.54|6350.54|6349.1|6349.1|0
1755514200000|2025-08-18 10:50:00|6351.59|6351.59|6351.42|6351.42|6353.22|6353.22|6351.1|6351.1|0
1755514500000|2025-08-18 10:55:00|6351.13|6351.13|6351.16|6351.16|6352.95|6352.95|6351|6351|0
1755514800000|2025-08-18 11:00:00|6351.11|6351.11|6356.03|6356.03|6356.03|6356.03|6350.45|6350.45|0
1755515100000|2025-08-18 11:05:00|6356.29|6356.29|6358.39|6358.39|6359.1|6359.1|6356.29|6356.29|0
1755515400000|2025-08-18 11:10:00|6358.06|6358.06|6359.44|6359.44|6359.7|6359.7|6357.55|6357.55|0
1755515700000|2025-08-18 11:15:00|6359.15|6359.15|6355.62|6355.62|6359.15|6359.15|6355.62|6355.62|0
1755516000000|2025-08-18 11:20:00|6355.85|6355.85|6354.52|6354.52|6355.98|6355.98|6353.58|6353.58|0
1755516300000|2025-08-18 11:25:00|6354.85|6354.85|6357.06|6357.06|6358.47|6358.47|6354.85|6354.85|0
1755516600000|2025-08-18 11:30:00|6357.19|6357.19|6355.68|6355.68|6357.19|6357.19|6355.52|6355.52|0
1755516900000|2025-08-18 11:35:00|6355.54|6355.54|6353.02|6353.02|6355.54|6355.54|6352.32|6352.32|0
1755517200000|2025-08-18 11:40:00|6353.34|6353.34|6350.38|6350.38|6357.69|6357.69|6350.38|6350.38|0
1755517500000|2025-08-18 11:45:00|6350.09|6350.09|6352.21|6352.21|6353.62|6353.62|6350.09|6350.09|0
1755517800000|2025-08-18 11:50:00|6352.43|6352.43|6355.34|6355.34|6356.3|6356.3|6352.43|6352.43|0
1755518100000|2025-08-18 11:55:00|6355.39|6355.39|6351.55|6351.55|6355.98|6355.98|6349.52|6349.52|0
1755518400000|2025-08-18 12:00:00|6351.23|6351.23|6351.21|6351.21|6352.03|6352.03|6349.14|6349.14|0
1755518700000|2025-08-18 12:05:00|6351.38|6351.38|6357.51|6357.51|6357.51|6357.51|6351.09|6351.09|0
1755519000000|2025-08-18 12:10:00|6357.77|6357.77|6357.53|6357.53|6358.11|6358.11|6356.47|6356.47|0
1755519300000|2025-08-18 12:15:00|6358.19|6358.19|6355.38|6355.38|6358.19|6358.19|6353.46|6353.46|0
1755519600000|2025-08-18 12:20:00|6355.24|6355.24|6353.61|6353.61|6355.24|6355.24|6353.61|6353.61|0
1755519900000|2025-08-18 12:25:00|6353.28|6353.28|6354.29|6354.29|6354.42|6354.42|6352.39|6352.39|0
1755520200000|2025-08-18 12:30:00|6353.63|6353.63|6358.08|6358.08|6360.98|6360.98|6353.45|6353.45|0
1755520500000|2025-08-18 12:35:00|6357.79|6357.79|6358.14|6358.14|6359.8|6359.8|6357.79|6357.79|0
1755520800000|2025-08-18 12:40:00|6357.92|6357.92|6356.63|6356.63|6358.21|6358.21|6356.41|6356.41|0
1755521100000|2025-08-18 12:45:00|6356.34|6356.34|6355.88|6355.88|6356.6|6356.6|6354.61|6354.61|0
1755521400000|2025-08-18 12:50:00|6355.7|6355.7|6355.43|6355.43|6356.16|6356.16|6355.11|6355.11|0
1755521700000|2025-08-18 12:55:00|6355.14|6355.14|6356.47|6356.47|6356.79|6356.79|6353.63|6353.63|0
1755522000000|2025-08-18 13:00:00|6356.61|6356.61|6361.06|6361.06|6361.06|6361.06|6356.18|6356.18|0
1755522300000|2025-08-18 13:05:00|6361.28|6361.28|6365.31|6365.31|6366.48|6366.48|6361.28|6361.28|0
1755522600000|2025-08-18 13:10:00|6364.98|6364.98|6362.29|6362.29|6365.32|6365.32|6362.29|6362.29|0
1755522900000|2025-08-18 13:15:00|6362.64|6362.64|6368.44|6368.44|6368.77|6368.77|6362.5|6362.5|0
1755523200000|2025-08-18 13:20:00|6368.58|6368.58|6368.49|6368.49|6369.69|6369.69|6367.31|6367.31|0
1755523500000|2025-08-18 13:25:00|6368.16|6368.16|6368.68|6368.68|6372.09|6372.09|6366.15|6366.15|0
1755523800000|2025-08-18 13:30:00|6368.42|6368.42|6368.09|6368.09|6368.55|6368.55|6362.35|6362.35|0
1755524100000|2025-08-18 13:35:00|6367.86|6367.86|6372.18|6372.18|6373.9|6373.9|6365.87|6365.87|0
1755524400000|2025-08-18 13:40:00|6371.52|6371.52|6378.67|6378.67|6378.67|6378.67|6370.4|6370.4|0
1755524700000|2025-08-18 13:45:00|6378.94|6378.94|6376.79|6376.79|6382.81|6382.81|6375.85|6375.85|0
1755525000000|2025-08-18 13:50:00|6377.23|6377.23|6382.44|6382.44|6382.84|6382.84|6376.68|6376.68|0
1755525300000|2025-08-18 13:55:00|6382.11|6382.11|6374.34|6374.34|6382.11|6382.11|6372.78|6372.78|0
1755525600000|2025-08-18 14:00:00|6374.63|6374.63|6371.93|6371.93|6377.63|6377.63|6371.65|6371.65|0
1755525900000|2025-08-18 14:05:00|6372.25|6372.25|6366.27|6366.27|6373.16|6373.16|6363.92|6363.92|0
1755526200000|2025-08-18 14:10:00|6366.22|6366.22|6376.88|6376.88|6377.18|6377.18|6366.22|6366.22|0
1755526500000|2025-08-18 14:15:00|6377.74|6377.74|6377.08|6377.08|6379.91|6379.91|6374.56|6374.56|0
1755526800000|2025-08-18 14:20:00|6377.37|6377.37|6378.48|6378.48|6379.52|6379.52|6376.83|6376.83|0
1755527100000|2025-08-18 14:25:00|6378.15|6378.15|6375.38|6375.38|6378.33|6378.33|6374.31|6374.31|0
1755527400000|2025-08-18 14:30:00|6374.77|6374.77|6379.12|6379.12|6380.24|6380.24|6373.86|6373.86|0
1755527700000|2025-08-18 14:35:00|6379.14|6379.14|6376.37|6376.37|6380.17|6380.17|6376.37|6376.37|0
1755528000000|2025-08-18 14:40:00|6376.04|6376.04|6378.7|6378.7|6380.04|6380.04|6375.91|6375.91|0
1755528300000|2025-08-18 14:45:00|6379.03|6379.03|6374.35|6374.35|6379.38|6379.38|6373.51|6373.51|0
1755528600000|2025-08-18 14:50:00|6374.18|6374.18|6378.82|6378.82|6379.09|6379.09|6373.85|6373.85|0
1755528900000|2025-08-18 14:55:00|6379.04|6379.04|6377.99|6377.99|6379.04|6379.04|6376.44|6376.44|0
1755529200000|2025-08-18 15:00:00|6377.85|6377.85|6374.81|6374.81|6379.04|6379.04|6374.67|6374.67|0
1755529500000|2025-08-18 15:05:00|6374.48|6374.48|6369.74|6369.74|6374.48|6374.48|6368.72|6368.72|0
1755529800000|2025-08-18 15:10:00|6369.45|6369.45|6374.37|6374.37|6374.95|6374.95|6368.83|6368.83|0
1755530100000|2025-08-18 15:15:00|6374.7|6374.7|6378.4|6378.4|6378.4|6378.4|6373.5|6373.5|0
1755530400000|2025-08-18 15:20:00|6378.53|6378.53|6379.39|6379.39|6379.71|6379.71|6377.04|6377.04|0
1755530700000|2025-08-18 15:25:00|6379.52|6379.52|6381.91|6381.91|6381.91|6381.91|6378.62|6378.62|0
1755587700000|2025-08-19 07:15:00|6418.32|6418.32|6416.37|6416.37|6419.53|6419.53|6415.22|6415.22|0
1755588000000|2025-08-19 07:20:00|6416.24|6416.24|6415.46|6415.46|6417.86|6417.86|6414.81|6414.81|0
1755588300000|2025-08-19 07:25:00|6415.38|6415.38|6412.36|6412.36|6415.38|6415.38|6410.33|6410.33|0
1755588600000|2025-08-19 07:30:00|6412.04|6412.04|6411.28|6411.28|6412.93|6412.93|6410.22|6410.22|0
1755588900000|2025-08-19 07:35:00|6412.55|6412.55|6415.57|6415.57|6415.57|6415.57|6411.38|6411.38|0
1755589200000|2025-08-19 07:40:00|6415.52|6415.52|6419.99|6419.99|6420|6420|6415.52|6415.52|0
1755589500000|2025-08-19 07:45:00|6419.67|6419.67|6421.95|6421.95|6421.95|6421.95|6418.85|6418.85|0
1755589800000|2025-08-19 07:50:00|6422.12|6422.12|6419.34|6419.34|6422.66|6422.66|6419.34|6419.34|0
1755590100000|2025-08-19 07:55:00|6419.51|6419.51|6416.47|6416.47|6421.27|6421.27|6415.31|6415.31|0
1755590400000|2025-08-19 08:00:00|6416.43|6416.43|6419.87|6419.87|6421.04|6421.04|6416.43|6416.43|0
1755590700000|2025-08-19 08:05:00|6419.74|6419.74|6418.48|6418.48|6419.74|6419.74|6415.88|6415.88|0
1755591000000|2025-08-19 08:10:00|6417.82|6417.82|6420.63|6420.63|6420.63|6420.63|6416.89|6416.89|0
1755591300000|2025-08-19 08:15:00|6421.28|6421.28|6426.45|6426.45|6426.45|6426.45|6420.24|6420.24|0
1755591600000|2025-08-19 08:20:00|6426.48|6426.48|6423.95|6423.95|6427.24|6427.24|6423.95|6423.95|0
1755591900000|2025-08-19 08:25:00|6423.81|6423.81|6423.95|6423.95|6425.48|6425.48|6423.41|6423.41|0
1755592200000|2025-08-19 08:30:00|6423.28|6423.28|6427.8|6427.8|6428.02|6428.02|6422.17|6422.17|0
1755592500000|2025-08-19 08:35:00|6427.54|6427.54|6429.7|6429.7|6430.16|6430.16|6426.73|6426.73|0
1755592800000|2025-08-19 08:40:00|6429.37|6429.37|6426.09|6426.09|6429.73|6429.73|6426.09|6426.09|0
1755593100000|2025-08-19 08:45:00|6425.96|6425.96|6423.98|6423.98|6425.96|6425.96|6423.98|6423.98|0
1755593400000|2025-08-19 08:50:00|6423.65|6423.65|6425.73|6425.73|6426.57|6426.57|6423.19|6423.19|0
1755593700000|2025-08-19 08:55:00|6426.06|6426.06|6426.93|6426.93|6427.45|6427.45|6425.36|6425.36|0
1755594000000|2025-08-19 09:00:00|6426.96|6426.96|6429.41|6429.41|6429.41|6429.41|6424.76|6424.76|0
1755594300000|2025-08-19 09:05:00|6429.42|6429.42|6433.16|6433.16|6433.87|6433.87|6429.42|6429.42|0
1755594600000|2025-08-19 09:10:00|6432.83|6432.83|6431.53|6431.53|6433.33|6433.33|6430.67|6430.67|0
1755594900000|2025-08-19 09:15:00|6431.35|6431.35|6433.71|6433.71|6435.84|6435.84|6431.35|6431.35|0
1755595200000|2025-08-19 09:20:00|6433.42|6433.42|6431.32|6431.32|6433.56|6433.56|6430.7|6430.7|0
1755595500000|2025-08-19 09:25:00|6431.03|6431.03|6436.2|6436.2|6436.2|6436.2|6431.03|6431.03|0
1755595800000|2025-08-19 09:30:00|6436.42|6436.42|6441.64|6441.64|6442.62|6442.62|6436.42|6436.42|0
1755596100000|2025-08-19 09:35:00|6441.51|6441.51|6441.33|6441.33|6442.74|6442.74|6441.18|6441.18|0
1755596400000|2025-08-19 09:40:00|6441.15|6441.15|6438.65|6438.65|6441.15|6441.15|6437.78|6437.78|0
1755596700000|2025-08-19 09:45:00|6438.79|6438.79|6442.33|6442.33|6442.59|6442.59|6438.79|6438.79|0
1755597000000|2025-08-19 09:50:00|6442.39|6442.39|6439.81|6439.81|6442.39|6442.39|6439.27|6439.27|0
1755597300000|2025-08-19 09:55:00|6439.8|6439.8|6438.24|6438.24|6439.8|6439.8|6434.91|6434.91|0
1755597600000|2025-08-19 10:00:00|6438.29|6438.29|6437.09|6437.09|6438.42|6438.42|6434.64|6434.64|0
1755597900000|2025-08-19 10:05:00|6437.38|6437.38|6435.67|6435.67|6437.38|6437.38|6435.19|6435.19|0
1755598200000|2025-08-19 10:10:00|6435.62|6435.62|6432.75|6432.75|6435.68|6435.68|6432.75|6432.75|0
1755598500000|2025-08-19 10:15:00|6432.53|6432.53|6435.7|6435.7|6437.09|6437.09|6432.48|6432.48|0
1755598800000|2025-08-19 10:20:00|6435.37|6435.37|6434.05|6434.05|6435.5|6435.5|6433.06|6433.06|0
1755599100000|2025-08-19 10:25:00|6434.04|6434.04|6434.05|6434.05|6435.07|6435.07|6433.96|6433.96|0
1755599400000|2025-08-19 10:30:00|6433.79|6433.79|6436.35|6436.35|6436.41|6436.41|6433.79|6433.79|0
1755599700000|2025-08-19 10:35:00|6436.22|6436.22|6439.89|6439.89|6439.89|6439.89|6435.05|6435.05|0
1755600000000|2025-08-19 10:40:00|6440.03|6440.03|6439.95|6439.95|6441.22|6441.22|6438.35|6438.35|0
1755600300000|2025-08-19 10:45:00|6439.96|6439.96|6439.21|6439.21|6440.57|6440.57|6438.97|6438.97|0
1755600600000|2025-08-19 10:50:00|6439.43|6439.43|6439.26|6439.26|6440.87|6440.87|6439.26|6439.26|0
1755600900000|2025-08-19 10:55:00|6438.93|6438.93|6442.3|6442.3|6442.3|6442.3|6438.93|6438.93|0
1755601200000|2025-08-19 11:00:00|6442.59|6442.59|6444.36|6444.36|6444.54|6444.54|6442.59|6442.59|0
1755601500000|2025-08-19 11:05:00|6444.27|6444.27|6445.56|6445.56|6447.68|6447.68|6444.14|6444.14|0
1755601800000|2025-08-19 11:10:00|6445.69|6445.69|6447.02|6447.02|6448.35|6448.35|6445.69|6445.69|0
1755602100000|2025-08-19 11:15:00|6447.61|6447.61|6447.14|6447.14|6448.61|6448.61|6446.77|6446.77|0
1755602400000|2025-08-19 11:20:00|6447.47|6447.47|6446.19|6446.19|6448.83|6448.83|6446.19|6446.19|0
1755602700000|2025-08-19 11:25:00|6445.86|6445.86|6447.71|6447.71|6448.51|6448.51|6445.86|6445.86|0
1755603000000|2025-08-19 11:30:00|6447.48|6447.48|6442.78|6442.78|6448.07|6448.07|6442.78|6442.78|0
1755603300000|2025-08-19 11:35:00|6442.92|6442.92|6443.81|6443.81|6444.57|6444.57|6442.92|6442.92|0
1755603600000|2025-08-19 11:40:00|6443.8|6443.8|6442.68|6442.68|6443.82|6443.82|6442.68|6442.68|0
1755603900000|2025-08-19 11:45:00|6442.86|6442.86|6437.66|6437.66|6443.15|6443.15|6437.66|6437.66|0
1755604200000|2025-08-19 11:50:00|6437.53|6437.53|6437.19|6437.19|6439.09|6439.09|6437.19|6437.19|0
1755604500000|2025-08-19 11:55:00|6437.51|6437.51|6442.25|6442.25|6442.58|6442.58|6437.51|6437.51|0
1755604800000|2025-08-19 12:00:00|6442.8|6442.8|6442.19|6442.19|6444.39|6444.39|6441.82|6441.82|0
1755605100000|2025-08-19 12:05:00|6442.32|6442.32|6443.07|6443.07|6443.12|6443.12|6442.26|6442.26|0
1755605400000|2025-08-19 12:10:00|6443.02|6443.02|6439.68|6439.68|6443.84|6443.84|6438.84|6438.84|0
1755605700000|2025-08-19 12:15:00|6440.03|6440.03|6440.85|6440.85|6440.85|6440.85|6438.66|6438.66|0
1755606000000|2025-08-19 12:20:00|6441.11|6441.11|6441.72|6441.72|6443.38|6443.38|6441|6441|0
1755606300000|2025-08-19 12:25:00|6442.12|6442.12|6440.32|6440.32|6442.12|6442.12|6440.19|6440.19|0
1755606600000|2025-08-19 12:30:00|6440.35|6440.35|6443.9|6443.9|6443.9|6443.9|6439.51|6439.51|0
1755606900000|2025-08-19 12:35:00|6444.03|6444.03|6439.5|6439.5|6444.56|6444.56|6438.85|6438.85|0
1755607200000|2025-08-19 12:40:00|6439.51|6439.51|6442.54|6442.54|6442.54|6442.54|6439.28|6439.28|0
1755607500000|2025-08-19 12:45:00|6442.67|6442.67|6444.44|6444.44|6446.53|6446.53|6442.66|6442.66|0
1755607800000|2025-08-19 12:50:00|6444.11|6444.11|6442.61|6442.61|6444.11|6444.11|6441.71|6441.71|0
1755608100000|2025-08-19 12:55:00|6442.29|6442.29|6446.07|6446.07|6446.4|6446.4|6442.29|6442.29|0
1755608400000|2025-08-19 13:00:00|6446.87|6446.87|6442.46|6442.46|6447.24|6447.24|6442.46|6442.46|0
1755608700000|2025-08-19 13:05:00|6442.45|6442.45|6442.64|6442.64|6443.15|6443.15|6441.17|6441.17|0
1755609000000|2025-08-19 13:10:00|6442.96|6442.96|6446.77|6446.77|6446.87|6446.87|6442.96|6442.96|0
1755609300000|2025-08-19 13:15:00|6446.27|6446.27|6442.41|6442.41|6446.27|6446.27|6441.38|6441.38|0
1755609600000|2025-08-19 13:20:00|6442.13|6442.13|6442.93|6442.93|6443.21|6443.21|6441.57|6441.57|0
1755609900000|2025-08-19 13:25:00|6442.49|6442.49|6437.4|6437.4|6442.71|6442.71|6437.4|6437.4|0
1755610200000|2025-08-19 13:30:00|6437.14|6437.14|6439.45|6439.45|6439.45|6439.45|6433.52|6433.52|0
1755610500000|2025-08-19 13:35:00|6439.67|6439.67|6441.34|6441.34|6444.62|6444.62|6438.87|6438.87|0
1755610800000|2025-08-19 13:40:00|6441.05|6441.05|6435.47|6435.47|6441.05|6441.05|6435.24|6435.24|0
1755611100000|2025-08-19 13:45:00|6435.79|6435.79|6422.19|6422.19|6435.79|6435.79|6420.41|6420.41|0
1755611400000|2025-08-19 13:50:00|6422.22|6422.22|6427.77|6427.77|6429.85|6429.85|6421.19|6421.19|0
1755611700000|2025-08-19 13:55:00|6428.75|6428.75|6426.42|6426.42|6432.24|6432.24|6426.42|6426.42|0
1755612000000|2025-08-19 14:00:00|6427.39|6427.39|6433.16|6433.16|6433.79|6433.79|6426.55|6426.55|0
1755612300000|2025-08-19 14:05:00|6433.39|6433.39|6430.98|6430.98|6435.6|6435.6|6430.66|6430.66|0
1755612600000|2025-08-19 14:10:00|6430.85|6430.85|6418.34|6418.34|6430.98|6430.98|6417.18|6417.18|0
1755612900000|2025-08-19 14:15:00|6418.78|6418.78|6423.39|6423.39|6424.25|6424.25|6418.78|6418.78|0
1755613200000|2025-08-19 14:20:00|6423.98|6423.98|6419.24|6419.24|6426.15|6426.15|6418.78|6418.78|0
1755613500000|2025-08-19 14:25:00|6419.57|6419.57|6416.07|6416.07|6421.48|6421.48|6413.62|6413.62|0
1755613800000|2025-08-19 14:30:00|6416.89|6416.89|6416.83|6416.83|6421.77|6421.77|6416.83|6416.83|0
1755614100000|2025-08-19 14:35:00|6416.82|6416.82|6417.4|6417.4|6417.95|6417.95|6413.34|6413.34|0
1755614400000|2025-08-19 14:40:00|6417.73|6417.73|6418.19|6418.19|6421.21|6421.21|6415.94|6415.94|0
1755614700000|2025-08-19 14:45:00|6418.45|6418.45|6417.98|6417.98|6421.1|6421.1|6416.52|6416.52|0
1755615000000|2025-08-19 14:50:00|6418.3|6418.3|6419.9|6419.9|6422.55|6422.55|6418.3|6418.3|0
1755615300000|2025-08-19 14:55:00|6419.87|6419.87|6419.75|6419.75|6422.17|6422.17|6417.35|6417.35|0
1755615600000|2025-08-19 15:00:00|6420.07|6420.07|6413.39|6413.39|6420.43|6420.43|6411.75|6411.75|0
1755615900000|2025-08-19 15:05:00|6413.72|6413.72|6415.55|6415.55|6416.07|6416.07|6413.08|6413.08|0
1755616200000|2025-08-19 15:10:00|6416.2|6416.2|6420.54|6420.54|6422.46|6422.46|6416.2|6416.2|0
1755616500000|2025-08-19 15:15:00|6420.22|6420.22|6420.91|6420.91|6421.36|6421.36|6419.34|6419.34|0
1755616800000|2025-08-19 15:20:00|6421.04|6421.04|6420.35|6420.35|6423.79|6423.79|6420.22|6420.22|0
1755617100000|2025-08-19 15:25:00|6420.22|6420.22|6420.55|6420.55|6421.53|6421.53|6418.6|6418.6|0
1755674100000|2025-08-20 07:15:00|6398.89|6398.89|6399.48|6399.48|6403.06|6403.06|6398.89|6398.89|0
1755674400000|2025-08-20 07:20:00|6399.77|6399.77|6406.36|6406.36|6406.36|6406.36|6398.83|6398.83|0
1755674700000|2025-08-20 07:25:00|6406.53|6406.53|6406.64|6406.64|6411.43|6411.43|6406.36|6406.36|0
1755675000000|2025-08-20 07:30:00|6406.96|6406.96|6406.53|6406.53|6407.28|6407.28|6402.86|6402.86|0
1755675300000|2025-08-20 07:35:00|6406.21|6406.21|6399.39|6399.39|6406.21|6406.21|6399|6399|0
1755675600000|2025-08-20 07:40:00|6399.72|6399.72|6403.87|6403.87|6405.8|6405.8|6399.72|6399.72|0
1755675900000|2025-08-20 07:45:00|6403.29|6403.29|6402.66|6402.66|6404.09|6404.09|6402.17|6402.17|0
1755676200000|2025-08-20 07:50:00|6402.8|6402.8|6401.63|6401.63|6403.93|6403.93|6399.38|6399.38|0
1755676500000|2025-08-20 07:55:00|6401.96|6401.96|6400.72|6400.72|6403.94|6403.94|6400.72|6400.72|0
1755676800000|2025-08-20 08:00:00|6401.05|6401.05|6400.69|6400.69|6401.79|6401.79|6399.34|6399.34|0
1755677100000|2025-08-20 08:05:00|6400.95|6400.95|6397.54|6397.54|6401.75|6401.75|6397.54|6397.54|0
1755677400000|2025-08-20 08:10:00|6397.36|6397.36|6396.65|6396.65|6398.65|6398.65|6395.16|6395.16|0
1755677700000|2025-08-20 08:15:00|6395.79|6395.79|6395.91|6395.91|6396.82|6396.82|6392.29|6392.29|0
1755678000000|2025-08-20 08:20:00|6395.58|6395.58|6394.82|6394.82|6396.18|6396.18|6393.88|6393.88|0
1755678300000|2025-08-20 08:25:00|6394.64|6394.64|6393.95|6393.95|6394.64|6394.64|6391.63|6391.63|0
1755678600000|2025-08-20 08:30:00|6394.48|6394.48|6397.41|6397.41|6398.74|6398.74|6390.09|6390.09|0
1755678900000|2025-08-20 08:35:00|6397.27|6397.27|6396.16|6396.16|6399.06|6399.06|6396.16|6396.16|0
1755679200000|2025-08-20 08:40:00|6395.93|6395.93|6392.77|6392.77|6398.23|6398.23|6392.44|6392.44|0
1755679500000|2025-08-20 08:45:00|6392.72|6392.72|6391.63|6391.63|6392.73|6392.73|6389.61|6389.61|0
1755679800000|2025-08-20 08:50:00|6391.96|6391.96|6390.25|6390.25|6392.83|6392.83|6390.25|6390.25|0
1755680100000|2025-08-20 08:55:00|6389.93|6389.93|6393.38|6393.38|6393.71|6393.71|6389.46|6389.46|0
1755680400000|2025-08-20 09:00:00|6393.71|6393.71|6398.89|6398.89|6399.51|6399.51|6393.06|6393.06|0
1755680700000|2025-08-20 09:05:00|6399.02|6399.02|6403.83|6403.83|6403.97|6403.97|6398.76|6398.76|0
1755681000000|2025-08-20 09:10:00|6403.97|6403.97|6404.13|6404.13|6404.13|6404.13|6403.03|6403.03|0
1755681300000|2025-08-20 09:15:00|6404.26|6404.26|6406.07|6406.07|6406.07|6406.07|6402.72|6402.72|0
1755681600000|2025-08-20 09:20:00|6405.75|6405.75|6409.49|6409.49|6409.58|6409.58|6403.6|6403.6|0
1755681900000|2025-08-20 09:25:00|6409.39|6409.39|6415.23|6415.23|6415.75|6415.75|6409.39|6409.39|0
1755682200000|2025-08-20 09:30:00|6415.44|6415.44|6417.47|6417.47|6421.3|6421.3|6415.44|6415.44|0
1755682500000|2025-08-20 09:35:00|6418.89|6418.89|6421.08|6421.08|6421.76|6421.76|6418.89|6418.89|0
1755682800000|2025-08-20 09:40:00|6420.76|6420.76|6426.75|6426.75|6426.75|6426.75|6420.05|6420.05|0
1755683100000|2025-08-20 09:45:00|6426.49|6426.49|6431.22|6431.22|6431.86|6431.86|6426.22|6426.22|0
1755683400000|2025-08-20 09:50:00|6430.99|6430.99|6432.08|6432.08|6433.23|6433.23|6430.02|6430.02|0
1755683700000|2025-08-20 09:55:00|6431.75|6431.75|6435.91|6435.91|6435.91|6435.91|6431.75|6431.75|0
1755684000000|2025-08-20 10:00:00|6436.74|6436.74|6437.81|6437.81|6441.13|6441.13|6436.74|6436.74|0
1755684300000|2025-08-20 10:05:00|6438.08|6438.08|6440.92|6440.92|6441.22|6441.22|6438.08|6438.08|0
1755684600000|2025-08-20 10:10:00|6441.05|6441.05|6443.45|6443.45|6443.45|6443.45|6440.92|6440.92|0
1755684900000|2025-08-20 10:15:00|6443.19|6443.19|6440.39|6440.39|6443.41|6443.41|6440.02|6440.02|0
1755685200000|2025-08-20 10:20:00|6440.72|6440.72|6438.31|6438.31|6441.37|6441.37|6438.11|6438.11|0
1755685500000|2025-08-20 10:25:00|6438.44|6438.44|6437.79|6437.79|6438.44|6438.44|6434.78|6434.78|0
1755685800000|2025-08-20 10:30:00|6437.92|6437.92|6441.77|6441.77|6441.92|6441.92|6437.27|6437.27|0
1755686100000|2025-08-20 10:35:00|6441.91|6441.91|6440.28|6440.28|6441.91|6441.91|6438.34|6438.34|0
1755686400000|2025-08-20 10:40:00|6441.36|6441.36|6441.88|6441.88|6443.94|6443.94|6441.23|6441.23|0
1755686700000|2025-08-20 10:45:00|6441.89|6441.89|6441.43|6441.43|6442.67|6442.67|6441.18|6441.18|0
1755687000000|2025-08-20 10:50:00|6441.57|6441.57|6446.3|6446.3|6446.36|6446.36|6441.25|6441.25|0
1755687300000|2025-08-20 10:55:00|6446.69|6446.69|6442.35|6442.35|6447.11|6447.11|6442.35|6442.35|0
1755687600000|2025-08-20 11:00:00|6442.21|6442.21|6442.27|6442.27|6442.27|6442.27|6440.31|6440.31|0
1755687900000|2025-08-20 11:05:00|6443.57|6443.57|6445.11|6445.11|6445.26|6445.26|6443.57|6443.57|0
1755688200000|2025-08-20 11:10:00|6445.2|6445.2|6444.29|6444.29|6445.54|6445.54|6444.29|6444.29|0
1755688500000|2025-08-20 11:15:00|6444.35|6444.35|6442.4|6442.4|6445.9|6445.9|6442.07|6442.07|0
1755688800000|2025-08-20 11:20:00|6442.66|6442.66|6443.43|6443.43|6444.49|6444.49|6442.66|6442.66|0
1755689100000|2025-08-20 11:25:00|6443.3|6443.3|6443.17|6443.17|6444|6444|6442.33|6442.33|0
1755689400000|2025-08-20 11:30:00|6443.76|6443.76|6444.68|6444.68|6444.76|6444.76|6443.75|6443.75|0
1755689700000|2025-08-20 11:35:00|6444.94|6444.94|6447.14|6447.14|6447.71|6447.71|6444.94|6444.94|0
1755690000000|2025-08-20 11:40:00|6447.46|6447.46|6452.39|6452.39|6452.72|6452.72|6447.46|6447.46|0
1755690300000|2025-08-20 11:45:00|6452.06|6452.06|6454.83|6454.83|6455.04|6455.04|6451.64|6451.64|0
1755690600000|2025-08-20 11:50:00|6455.75|6455.75|6455.49|6455.49|6456.73|6456.73|6452.13|6452.13|0
1755690900000|2025-08-20 11:55:00|6455.51|6455.51|6458.79|6458.79|6461.76|6461.76|6454.77|6454.77|0
1755691200000|2025-08-20 12:00:00|6458.62|6458.62|6463.2|6463.2|6464.45|6464.45|6458.62|6458.62|0
1755691500000|2025-08-20 12:05:00|6463.53|6463.53|6468.68|6468.68|6469.73|6469.73|6463.2|6463.2|0
1755691800000|2025-08-20 12:10:00|6468.81|6468.81|6466.41|6466.41|6469.04|6469.04|6465.89|6465.89|0
1755692100000|2025-08-20 12:15:00|6467.46|6467.46|6469.37|6469.37|6470.67|6470.67|6466.81|6466.81|0
1755692400000|2025-08-20 12:20:00|6469.31|6469.31|6468.38|6468.38|6471.54|6471.54|6467.98|6467.98|0
1755692700000|2025-08-20 12:25:00|6468.05|6468.05|6463.2|6463.2|6469.16|6469.16|6463.09|6463.09|0
1755693000000|2025-08-20 12:30:00|6463.07|6463.07|6460.99|6460.99|6466.9|6466.9|6459.36|6459.36|0
1755693300000|2025-08-20 12:35:00|6461.32|6461.32|6457.07|6457.07|6461.82|6461.82|6457.07|6457.07|0
1755693600000|2025-08-20 12:40:00|6456.85|6456.85|6460.43|6460.43|6460.99|6460.99|6456.85|6456.85|0
1755693900000|2025-08-20 12:45:00|6460.37|6460.37|6462.54|6462.54|6463.7|6463.7|6460.37|6460.37|0
1755694200000|2025-08-20 12:50:00|6462.22|6462.22|6460.41|6460.41|6462.65|6462.65|6459.57|6459.57|0
1755694500000|2025-08-20 12:55:00|6461.07|6461.07|6460.42|6460.42|6461.29|6461.29|6457.9|6457.9|0
1755694800000|2025-08-20 13:00:00|6460.09|6460.09|6463.57|6463.57|6465.31|6465.31|6460.09|6460.09|0
1755695100000|2025-08-20 13:05:00|6463.89|6463.89|6466.32|6466.32|6467.48|6467.48|6462.86|6462.86|0
1755695400000|2025-08-20 13:10:00|6465.99|6465.99|6469.65|6469.65|6469.65|6469.65|6465.57|6465.57|0
1755695700000|2025-08-20 13:15:00|6469.38|6469.38|6471.89|6471.89|6472.22|6472.22|6468.66|6468.66|0
1755696000000|2025-08-20 13:20:00|6471.44|6471.44|6471.28|6471.28|6472.4|6472.4|6470.04|6470.04|0
1755696300000|2025-08-20 13:25:00|6471.61|6471.61|6465.05|6465.05|6472.26|6472.26|6465.05|6465.05|0
1755696600000|2025-08-20 13:30:00|6465.37|6465.37|6469.43|6469.43|6475.46|6475.46|6463.34|6463.34|0
1755696900000|2025-08-20 13:35:00|6469.14|6469.14|6470.32|6470.32|6476.37|6476.37|6467.84|6467.84|0
1755697200000|2025-08-20 13:40:00|6470.1|6470.1|6478.38|6478.38|6479.21|6479.21|6470.01|6470.01|0
1755697500000|2025-08-20 13:45:00|6478.2|6478.2|6470.7|6470.7|6479.43|6479.43|6469.84|6469.84|0
1755697800000|2025-08-20 13:50:00|6470.37|6470.37|6444.15|6444.15|6470.37|6470.37|6439.85|6439.85|0
1755698100000|2025-08-20 13:55:00|6444.7|6444.7|6457.52|6457.52|6457.52|6457.52|6442.71|6442.71|0
1755698400000|2025-08-20 14:00:00|6455.34|6455.34|6476|6476|6478.67|6478.67|6455.12|6455.12|0
1755698700000|2025-08-20 14:05:00|6475.61|6475.61|6472.51|6472.51|6476.28|6476.28|6469.46|6469.46|0
1755699000000|2025-08-20 14:10:00|6472.18|6472.18|6476.69|6476.69|6480.26|6480.26|6471.92|6471.92|0
1755699300000|2025-08-20 14:15:00|6476.46|6476.46|6486.39|6486.39|6486.39|6486.39|6474.83|6474.83|0
1755699600000|2025-08-20 14:20:00|6486.51|6486.51|6491.54|6491.54|6492.52|6492.52|6485.07|6485.07|0
1755699900000|2025-08-20 14:25:00|6491.59|6491.59|6486.23|6486.23|6494.3|6494.3|6486.1|6486.1|0
1755700200000|2025-08-20 14:30:00|6485.44|6485.44|6486.86|6486.86|6489.9|6489.9|6483.48|6483.48|0
1755700500000|2025-08-20 14:35:00|6486.73|6486.73|6486.42|6486.42|6488.93|6488.93|6481.6|6481.6|0
1755700800000|2025-08-20 14:40:00|6486.1|6486.1|6480.13|6480.13|6488.95|6488.95|6480|6480|0
1755701100000|2025-08-20 14:45:00|6480.26|6480.26|6484.49|6484.49|6484.69|6484.69|6478.94|6478.94|0
1755701400000|2025-08-20 14:50:00|6483.74|6483.74|6482.61|6482.61|6484.72|6484.72|6478.95|6478.95|0
1755701700000|2025-08-20 14:55:00|6482.94|6482.94|6483.62|6483.62|6485.87|6485.87|6481.78|6481.78|0
1755702000000|2025-08-20 15:00:00|6483.49|6483.49|6481.69|6481.69|6485.85|6485.85|6478.55|6478.55|0
1755702300000|2025-08-20 15:05:00|6481.87|6481.87|6489.28|6489.28|6491.52|6491.52|6481.87|6481.87|0
1755702600000|2025-08-20 15:10:00|6489.93|6489.93|6494.05|6494.05|6494.05|6494.05|6489.35|6489.35|0
1755702900000|2025-08-20 15:15:00|6493.72|6493.72|6494.29|6494.29|6499.24|6499.24|6492.61|6492.61|0
1755703200000|2025-08-20 15:20:00|6493.97|6493.97|6495.93|6495.93|6497.48|6497.48|6491.69|6491.69|0
1755703500000|2025-08-20 15:25:00|6495.8|6495.8|6495.43|6495.43|6495.8|6495.8|6491.08|6491.08|0
1755760500000|2025-08-21 07:15:00|6507.22|6507.22|6505.52|6505.52|6508.74|6508.74|6504.25|6504.25|0
1755760800000|2025-08-21 07:20:00|6505.34|6505.34|6505.47|6505.47|6506.45|6506.45|6503.56|6503.56|0
1755761100000|2025-08-21 07:25:00|6505.15|6505.15|6512.06|6512.06|6513.08|6513.08|6505.02|6505.02|0
1755761400000|2025-08-21 07:30:00|6512.12|6512.12|6515.88|6515.88|6518.59|6518.59|6512.12|6512.12|0
1755761700000|2025-08-21 07:35:00|6516.89|6516.89|6517.05|6517.05|6519.15|6519.15|6515.81|6515.81|0
1755762000000|2025-08-21 07:40:00|6516.4|6516.4|6514.32|6514.32|6517.05|6517.05|6513.1|6513.1|0
1755762300000|2025-08-21 07:45:00|6514.63|6514.63|6512.83|6512.83|6515.54|6515.54|6511.37|6511.37|0
1755762600000|2025-08-21 07:50:00|6512.5|6512.5|6506.98|6506.98|6513.63|6513.63|6505.29|6505.29|0
1755762900000|2025-08-21 07:55:00|6506.96|6506.96|6502.82|6502.82|6506.97|6506.97|6502.05|6502.05|0
1755763200000|2025-08-21 08:00:00|6502.79|6502.79|6505.37|6505.37|6508.29|6508.29|6499.83|6499.83|0
1755763500000|2025-08-21 08:05:00|6505.5|6505.5|6506.39|6506.39|6506.83|6506.83|6503.76|6503.76|0
1755763800000|2025-08-21 08:10:00|6506.17|6506.17|6513.12|6513.12|6513.12|6513.12|6506.1|6506.1|0
1755764100000|2025-08-21 08:15:00|6513.44|6513.44|6505.97|6505.97|6514.61|6514.61|6504.16|6504.16|0
1755764400000|2025-08-21 08:20:00|6506.19|6506.19|6510.65|6510.65|6512.16|6512.16|6506.19|6506.19|0
1755764700000|2025-08-21 08:25:00|6511.38|6511.38|6511.79|6511.79|6511.79|6511.79|6509.56|6509.56|0
1755765000000|2025-08-21 08:30:00|6510.81|6510.81|6509.03|6509.03|6511.79|6511.79|6506.8|6506.8|0
1755765300000|2025-08-21 08:35:00|6509.16|6509.16|6505.91|6505.91|6509.16|6509.16|6505.74|6505.74|0
1755765600000|2025-08-21 08:40:00|6505.88|6505.88|6505.35|6505.35|6507.32|6507.32|6505.04|6505.04|0
1755765900000|2025-08-21 08:45:00|6506|6506|6503.81|6503.81|6506.09|6506.09|6501.95|6501.95|0
1755766200000|2025-08-21 08:50:00|6503.16|6503.16|6503.52|6503.52|6504.31|6504.31|6502.55|6502.55|0
1755766500000|2025-08-21 08:55:00|6503.81|6503.81|6505.77|6505.77|6509.61|6509.61|6503.81|6503.81|0
1755766800000|2025-08-21 09:00:00|6506.03|6506.03|6504.9|6504.9|6507.35|6507.35|6504.78|6504.78|0
1755767100000|2025-08-21 09:05:00|6504.45|6504.45|6502.09|6502.09|6504.58|6504.58|6501.99|6501.99|0
1755767400000|2025-08-21 09:10:00|6501.92|6501.92|6505.32|6505.32|6508.37|6508.37|6501.59|6501.59|0
1755767700000|2025-08-21 09:15:00|6505.19|6505.19|6502.75|6502.75|6505.32|6505.32|6500.77|6500.77|0
1755768000000|2025-08-21 09:20:00|6502.7|6502.7|6503.46|6503.46|6505.61|6505.61|6502.67|6502.67|0
1755768300000|2025-08-21 09:25:00|6503.75|6503.75|6502.93|6502.93|6504.4|6504.4|6502.15|6502.15|0
1755768600000|2025-08-21 09:30:00|6503.26|6503.26|6504.24|6504.24|6504.24|6504.24|6502.02|6502.02|0
1755768900000|2025-08-21 09:35:00|6503.97|6503.97|6500.32|6500.32|6504.65|6504.65|6500.32|6500.32|0
1755769200000|2025-08-21 09:40:00|6500.35|6500.35|6499.08|6499.08|6500.53|6500.53|6498.62|6498.62|0
1755769500000|2025-08-21 09:45:00|6499.37|6499.37|6498.1|6498.1|6500.14|6500.14|6498.1|6498.1|0
1755769800000|2025-08-21 09:50:00|6498.43|6498.43|6496.44|6496.44|6498.96|6498.96|6496.05|6496.05|0
1755770100000|2025-08-21 09:55:00|6496.12|6496.12|6492.39|6492.39|6496.48|6496.48|6491.96|6491.96|0
1755770400000|2025-08-21 10:00:00|6492.13|6492.13|6485.97|6485.97|6492.13|6492.13|6485.65|6485.65|0
1755770700000|2025-08-21 10:05:00|6486.1|6486.1|6483.82|6483.82|6486.1|6486.1|6483.45|6483.45|0
1755771000000|2025-08-21 10:10:00|6484.05|6484.05|6479.84|6479.84|6484.05|6484.05|6478.14|6478.14|0
1755771300000|2025-08-21 10:15:00|6480.07|6480.07|6480.85|6480.85|6483.1|6483.1|6480.06|6480.06|0
1755771600000|2025-08-21 10:20:00|6480.82|6480.82|6478.56|6478.56|6481.27|6481.27|6478.56|6478.56|0
1755771900000|2025-08-21 10:25:00|6478.39|6478.39|6473.4|6473.4|6478.39|6478.39|6472.39|6472.39|0
1755772200000|2025-08-21 10:30:00|6473.72|6473.72|6472.61|6472.61|6475.98|6475.98|6472.61|6472.61|0
1755772500000|2025-08-21 10:35:00|6472.29|6472.29|6469.68|6469.68|6473.15|6473.15|6468.21|6468.21|0
1755772800000|2025-08-21 10:40:00|6469.55|6469.55|6470.66|6470.66|6472.48|6472.48|6469.55|6469.55|0
1755773100000|2025-08-21 10:45:00|6470.71|6470.71|6475.86|6475.86|6476.12|6476.12|6470.45|6470.45|0
1755773400000|2025-08-21 10:50:00|6475.72|6475.72|6474.73|6474.73|6475.77|6475.77|6473.57|6473.57|0
1755773700000|2025-08-21 10:55:00|6475.48|6475.48|6472.41|6472.41|6477.14|6477.14|6472.41|6472.41|0
1755774000000|2025-08-21 11:00:00|6472.06|6472.06|6489.9|6489.9|6489.9|6489.9|6471.52|6471.52|0
1755774300000|2025-08-21 11:05:00|6489.93|6489.93|6487.49|6487.49|6490.26|6490.26|6487.12|6487.12|0
1755774600000|2025-08-21 11:10:00|6487.82|6487.82|6488.42|6488.42|6488.75|6488.75|6485.39|6485.39|0
1755774900000|2025-08-21 11:15:00|6488.2|6488.2|6483.54|6483.54|6488.2|6488.2|6483.54|6483.54|0
1755775200000|2025-08-21 11:20:00|6483.6|6483.6|6486.45|6486.45|6487.28|6487.28|6483.57|6483.57|0
1755775500000|2025-08-21 11:25:00|6486.31|6486.31|6487.22|6487.22|6487.24|6487.24|6484.06|6484.06|0
1755775800000|2025-08-21 11:30:00|6487.36|6487.36|6487.34|6487.34|6488.37|6488.37|6487.26|6487.26|0
1755776100000|2025-08-21 11:35:00|6486.7|6486.7|6487.68|6487.68|6487.68|6487.68|6485.19|6485.19|0
1755776400000|2025-08-21 11:40:00|6487.59|6487.59|6487.12|6487.12|6490.08|6490.08|6486.93|6486.93|0
1755776700000|2025-08-21 11:45:00|6487.39|6487.39|6488.01|6488.01|6488.74|6488.74|6485.91|6485.91|0
1755777000000|2025-08-21 11:50:00|6488.52|6488.52|6492.05|6492.05|6492.8|6492.8|6488.52|6488.52|0
1755777300000|2025-08-21 11:55:00|6491.73|6491.73|6493.85|6493.85|6494.92|6494.92|6491.73|6491.73|0
1755777600000|2025-08-21 12:00:00|6493.63|6493.63|6491.02|6491.02|6493.88|6493.88|6490.48|6490.48|0
1755777900000|2025-08-21 12:05:00|6491.16|6491.16|6495|6495|6495.7|6495.7|6491.16|6491.16|0
1755778200000|2025-08-21 12:10:00|6495.01|6495.01|6490.36|6490.36|6495.01|6495.01|6490.35|6490.35|0
1755778500000|2025-08-21 12:15:00|6490.23|6490.23|6484.24|6484.24|6490.23|6490.23|6484.24|6484.24|0
1755778800000|2025-08-21 12:20:00|6483.79|6483.79|6485.94|6485.94|6485.94|6485.94|6482.59|6482.59|0
1755779100000|2025-08-21 12:25:00|6486.23|6486.23|6486.31|6486.31|6486.69|6486.69|6484.94|6484.94|0
1755779400000|2025-08-21 12:30:00|6486.02|6486.02|6494.06|6494.06|6494.06|6494.06|6486.02|6486.02|0
1755779700000|2025-08-21 12:35:00|6493.93|6493.93|6492.57|6492.57|6493.93|6493.93|6489.11|6489.11|0
1755780000000|2025-08-21 12:40:00|6492.89|6492.89|6489.88|6489.88|6493.45|6493.45|6489.88|6489.88|0
1755780300000|2025-08-21 12:45:00|6489.91|6489.91|6489.28|6489.28|6489.93|6489.93|6488.01|6488.01|0
1755780600000|2025-08-21 12:50:00|6489.61|6489.61|6487.4|6487.4|6491.42|6491.42|6487.4|6487.4|0
1755780900000|2025-08-21 12:55:00|6487.31|6487.31|6488.33|6488.33|6488.72|6488.72|6485.79|6485.79|0
1755781200000|2025-08-21 13:00:00|6488.66|6488.66|6493.45|6493.45|6493.87|6493.87|6488.66|6488.66|0
1755781500000|2025-08-21 13:05:00|6493.27|6493.27|6496.22|6496.22|6497.06|6497.06|6493.27|6493.27|0
1755781800000|2025-08-21 13:10:00|6496.27|6496.27|6499.44|6499.44|6499.44|6499.44|6496.07|6496.07|0
1755782100000|2025-08-21 13:15:00|6499.47|6499.47|6496.83|6496.83|6499.47|6499.47|6496.25|6496.25|0
1755782400000|2025-08-21 13:20:00|6496.25|6496.25|6497.46|6497.46|6497.59|6497.59|6493.35|6493.35|0
1755782700000|2025-08-21 13:25:00|6497.51|6497.51|6496.73|6496.73|6497.95|6497.95|6495.88|6495.88|0
1755783000000|2025-08-21 13:30:00|6496.33|6496.33|6505.88|6505.88|6505.88|6505.88|6496.09|6496.09|0
1755783300000|2025-08-21 13:35:00|6505.59|6505.59|6508.47|6508.47|6510.28|6510.28|6505.4|6505.4|0
1755783600000|2025-08-21 13:40:00|6508.24|6508.24|6506.26|6506.26|6509.64|6509.64|6504.32|6504.32|0
1755783900000|2025-08-21 13:45:00|6507.63|6507.63|6509.15|6509.15|6509.4|6509.4|6502.72|6502.72|0
1755784200000|2025-08-21 13:50:00|6508.69|6508.69|6508.44|6508.44|6509.3|6509.3|6506.34|6506.34|0
1755784500000|2025-08-21 13:55:00|6508.57|6508.57|6514.04|6514.04|6514.23|6514.23|6508.2|6508.2|0
1755784800000|2025-08-21 14:00:00|6513.98|6513.98|6521.38|6521.38|6522.86|6522.86|6512.86|6512.86|0
1755785100000|2025-08-21 14:05:00|6521.15|6521.15|6523.02|6523.02|6523.86|6523.86|6518.95|6518.95|0
1755785400000|2025-08-21 14:10:00|6523.05|6523.05|6524.87|6524.87|6525.05|6525.05|6521.74|6521.74|0
1755785700000|2025-08-21 14:15:00|6524.41|6524.41|6525.24|6525.24|6527.83|6527.83|6522.85|6522.85|0
1755786000000|2025-08-21 14:20:00|6525.57|6525.57|6528.25|6528.25|6529.69|6529.69|6525.57|6525.57|0
1755786300000|2025-08-21 14:25:00|6528.26|6528.26|6526.23|6526.23|6529.24|6529.24|6525.32|6525.32|0
1755786600000|2025-08-21 14:30:00|6526.18|6526.18|6526.07|6526.07|6527.39|6527.39|6523.85|6523.85|0
1755786900000|2025-08-21 14:35:00|6526.39|6526.39|6524.19|6524.19|6529.18|6529.18|6523.39|6523.39|0
1755787200000|2025-08-21 14:40:00|6524.51|6524.51|6530.41|6530.41|6530.41|6530.41|6524.16|6524.16|0
1755787500000|2025-08-21 14:45:00|6530.54|6530.54|6525.3|6525.3|6530.87|6530.87|6525.18|6525.18|0
1755787800000|2025-08-21 14:50:00|6525.43|6525.43|6523.88|6523.88|6526.69|6526.69|6523.01|6523.01|0
1755788100000|2025-08-21 14:55:00|6523.42|6523.42|6523.37|6523.37|6524.86|6524.86|6518.8|6518.8|0
1755788400000|2025-08-21 15:00:00|6523.66|6523.66|6526.79|6526.79|6530.39|6530.39|6523.59|6523.59|0
1755788700000|2025-08-21 15:05:00|6526.66|6526.66|6527.81|6527.81|6528.85|6528.85|6526.66|6526.66|0
1755789000000|2025-08-21 15:10:00|6527.76|6527.76|6520.83|6520.83|6527.76|6527.76|6519.46|6519.46|0
1755789300000|2025-08-21 15:15:00|6520.69|6520.69|6522.99|6522.99|6524.66|6524.66|6520.69|6520.69|0
1755789600000|2025-08-21 15:20:00|6523|6523|6522.81|6522.81|6524.62|6524.62|6520.09|6520.09|0
1755789900000|2025-08-21 15:25:00|6522.87|6522.87|6525.37|6525.37|6525.57|6525.57|6521.48|6521.48|0
1755846900000|2025-08-22 07:15:00|6542.07|6542.07|6548.96|6548.96|6549.77|6549.77|6541.72|6541.72|0
1755847200000|2025-08-22 07:20:00|6548.79|6548.79|6555.95|6555.95|6556.41|6556.41|6547.75|6547.75|0
1755847500000|2025-08-22 07:25:00|6556.08|6556.08|6556.28|6556.28|6559.47|6559.47|6556.08|6556.08|0
1755847800000|2025-08-22 07:30:00|6556.41|6556.41|6558.1|6558.1|6561.37|6561.37|6556.13|6556.13|0
1755848100000|2025-08-22 07:35:00|6557.56|6557.56|6558.36|6558.36|6558.75|6558.75|6555.8|6555.8|0
1755848400000|2025-08-22 07:40:00|6558.53|6558.53|6560.03|6560.03|6561.26|6561.26|6558.09|6558.09|0
1755848700000|2025-08-22 07:45:00|6559.85|6559.85|6555.53|6555.53|6559.85|6559.85|6555.53|6555.53|0
1755849000000|2025-08-22 07:50:00|6555.82|6555.82|6552.3|6552.3|6556.62|6556.62|6550.44|6550.44|0
1755849300000|2025-08-22 07:55:00|6551.98|6551.98|6550.84|6550.84|6554.4|6554.4|6550.3|6550.3|0
1755849600000|2025-08-22 08:00:00|6550.94|6550.94|6546.65|6546.65|6551.05|6551.05|6546.65|6546.65|0
1755849900000|2025-08-22 08:05:00|6546.51|6546.51|6553.92|6553.92|6553.92|6553.92|6546.51|6546.51|0
1755850200000|2025-08-22 08:10:00|6553.79|6553.79|6550.62|6550.62|6553.79|6553.79|6550.17|6550.17|0
1755850500000|2025-08-22 08:15:00|6550.59|6550.59|6553.55|6553.55|6553.83|6553.83|6550.46|6550.46|0
1755850800000|2025-08-22 08:20:00|6553.38|6553.38|6549.88|6549.88|6553.67|6553.67|6549.88|6549.88|0
1755851100000|2025-08-22 08:25:00|6549.93|6549.93|6555.02|6555.02|6555.02|6555.02|6549.93|6549.93|0
1755851400000|2025-08-22 08:30:00|6554.92|6554.92|6557.43|6557.43|6557.43|6557.43|6552.93|6552.93|0
1755851700000|2025-08-22 08:35:00|6557.72|6557.72|6555.73|6555.73|6557.72|6557.72|6555.73|6555.73|0
1755852000000|2025-08-22 08:40:00|6555.6|6555.6|6556.84|6556.84|6559.78|6559.78|6555.59|6555.59|0
1755852300000|2025-08-22 08:45:00|6556.71|6556.71|6554.76|6554.76|6556.71|6556.71|6552.71|6552.71|0
1755852600000|2025-08-22 08:50:00|6555.43|6555.43|6559.51|6559.51|6559.51|6559.51|6555.43|6555.43|0
1755852900000|2025-08-22 08:55:00|6559.73|6559.73|6563.04|6563.04|6564.11|6564.11|6559.56|6559.56|0
1755853200000|2025-08-22 09:00:00|6562.91|6562.91|6562.76|6562.76|6564.06|6564.06|6562.17|6562.17|0
1755853500000|2025-08-22 09:05:00|6562.71|6562.71|6563.24|6563.24|6564.53|6564.53|6562.71|6562.71|0
1755853800000|2025-08-22 09:10:00|6563.4|6563.4|6562.7|6562.7|6563.65|6563.65|6562.08|6562.08|0
1755854100000|2025-08-22 09:15:00|6562.52|6562.52|6563.91|6563.91|6563.91|6563.91|6560.32|6560.32|0
1755854400000|2025-08-22 09:20:00|6563.59|6563.59|6560.95|6560.95|6563.59|6563.59|6560.78|6560.78|0
1755854700000|2025-08-22 09:25:00|6561.13|6561.13|6558.61|6558.61|6561.35|6561.35|6556.19|6556.19|0
1755855000000|2025-08-22 09:30:00|6558.62|6558.62|6556.56|6556.56|6559.31|6559.31|6556.56|6556.56|0
1755855300000|2025-08-22 09:35:00|6556.61|6556.61|6555.33|6555.33|6556.61|6556.61|6553.06|6553.06|0
1755855600000|2025-08-22 09:40:00|6555.91|6555.91|6554.12|6554.12|6556.5|6556.5|6554.12|6554.12|0
1755855900000|2025-08-22 09:45:00|6554.25|6554.25|6556.66|6556.66|6557.51|6557.51|6554.22|6554.22|0
1755856200000|2025-08-22 09:50:00|6556.61|6556.61|6554|6554|6556.61|6556.61|6553.42|6553.42|0
1755856500000|2025-08-22 09:55:00|6553.95|6553.95|6553.25|6553.25|6555.05|6555.05|6553.25|6553.25|0
1755856800000|2025-08-22 10:00:00|6554.23|6554.23|6551.57|6551.57|6554.87|6554.87|6550.99|6550.99|0
1755857100000|2025-08-22 10:05:00|6551.39|6551.39|6551.33|6551.33|6551.57|6551.57|6550.8|6550.8|0
1755857400000|2025-08-22 10:10:00|6551.01|6551.01|6549.99|6549.99|6551.55|6551.55|6548.38|6548.38|0
1755857700000|2025-08-22 10:15:00|6550.41|6550.41|6549.32|6549.32|6550.83|6550.83|6548.13|6548.13|0
1755858000000|2025-08-22 10:20:00|6549.27|6549.27|6549.58|6549.58|6550.07|6550.07|6549.02|6549.02|0
1755858300000|2025-08-22 10:25:00|6549.25|6549.25|6552.86|6552.86|6552.86|6552.86|6549.25|6549.25|0
1755858600000|2025-08-22 10:30:00|6552.99|6552.99|6555.97|6555.97|6556.57|6556.57|6552.99|6552.99|0
1755858900000|2025-08-22 10:35:00|6555.83|6555.83|6555.12|6555.12|6556.08|6556.08|6554.66|6554.66|0
1755859200000|2025-08-22 10:40:00|6555.34|6555.34|6560.12|6560.12|6560.43|6560.43|6555.02|6555.02|0
1755859500000|2025-08-22 10:45:00|6560.21|6560.21|6562.64|6562.64|6563.56|6563.56|6559.61|6559.61|0
1755859800000|2025-08-22 10:50:00|6562.69|6562.69|6563.9|6563.9|6565.42|6565.42|6562.69|6562.69|0
1755860100000|2025-08-22 10:55:00|6563.77|6563.77|6565.37|6565.37|6565.37|6565.37|6562.51|6562.51|0
1755860400000|2025-08-22 11:00:00|6565.7|6565.7|6563.07|6563.07|6568.34|6568.34|6561.92|6561.92|0
1755860700000|2025-08-22 11:05:00|6562.8|6562.8|6558.96|6558.96|6562.8|6562.8|6558.88|6558.88|0
1755861000000|2025-08-22 11:10:00|6558.83|6558.83|6552.85|6552.85|6558.83|6558.83|6552.56|6552.56|0
1755861300000|2025-08-22 11:15:00|6552.8|6552.8|6556.87|6556.87|6557.14|6557.14|6552.8|6552.8|0
1755861600000|2025-08-22 11:20:00|6557.2|6557.2|6561.99|6561.99|6562.38|6562.38|6557.16|6557.16|0
1755861900000|2025-08-22 11:25:00|6562.34|6562.34|6563.98|6563.98|6563.98|6563.98|6562.06|6562.06|0
1755862200000|2025-08-22 11:30:00|6563.52|6563.52|6561.81|6561.81|6563.65|6563.65|6561.32|6561.32|0
1755862500000|2025-08-22 11:35:00|6561.68|6561.68|6560.05|6560.05|6562.75|6562.75|6560.05|6560.05|0
1755862800000|2025-08-22 11:40:00|6559.72|6559.72|6559.21|6559.21|6560.04|6560.04|6558.49|6558.49|0
1755863100000|2025-08-22 11:45:00|6558.88|6558.88|6559.76|6559.76|6559.93|6559.93|6558.4|6558.4|0
1755863400000|2025-08-22 11:50:00|6559.59|6559.59|6560.22|6560.22|6561.08|6561.08|6558.94|6558.94|0
1755863700000|2025-08-22 11:55:00|6559.57|6559.57|6557.8|6557.8|6559.57|6559.57|6556.45|6556.45|0
1755864000000|2025-08-22 12:00:00|6558.03|6558.03|6559.32|6559.32|6559.81|6559.81|6557.95|6557.95|0
1755864300000|2025-08-22 12:05:00|6559.65|6559.65|6561.42|6561.42|6561.55|6561.55|6559.65|6559.65|0
1755864600000|2025-08-22 12:10:00|6561.45|6561.45|6561.02|6561.02|6561.8|6561.8|6559.82|6559.82|0
1755864900000|2025-08-22 12:15:00|6560.97|6560.97|6560.83|6560.83|6561.7|6561.7|6560.55|6560.55|0
1755865200000|2025-08-22 12:20:00|6560.29|6560.29|6558.79|6558.79|6560.55|6560.55|6557.86|6557.86|0
1755865500000|2025-08-22 12:25:00|6558.8|6558.8|6558.21|6558.21|6558.97|6558.97|6556.47|6556.47|0
1755865800000|2025-08-22 12:30:00|6558.15|6558.15|6560.74|6560.74|6560.74|6560.74|6557.79|6557.79|0
1755866100000|2025-08-22 12:35:00|6560.41|6560.41|6563.18|6563.18|6563.18|6563.18|6559.58|6559.58|0
1755866400000|2025-08-22 12:40:00|6562.53|6562.53|6558.83|6558.83|6562.53|6562.53|6558.35|6558.35|0
1755866700000|2025-08-22 12:45:00|6558.18|6558.18|6558.1|6558.1|6561.8|6561.8|6558.1|6558.1|0
1755867000000|2025-08-22 12:50:00|6558.3|6558.3|6560.33|6560.33|6560.33|6560.33|6557.53|6557.53|0
1755867300000|2025-08-22 12:55:00|6560|6560|6556.4|6556.4|6560|6560|6556.23|6556.23|0
1755867600000|2025-08-22 13:00:00|6556.66|6556.66|6557.8|6557.8|6558.88|6558.88|6556.23|6556.23|0
1755867900000|2025-08-22 13:05:00|6557.67|6557.67|6559.77|6559.77|6559.97|6559.97|6557.67|6557.67|0
1755868200000|2025-08-22 13:10:00|6560.04|6560.04|6562.25|6562.25|6562.38|6562.38|6559.51|6559.51|0
1755868500000|2025-08-22 13:15:00|6562.3|6562.3|6565.65|6565.65|6565.65|6565.65|6560.49|6560.49|0
1755868800000|2025-08-22 13:20:00|6566.44|6566.44|6567.34|6567.34|6568.57|6568.57|6566.3|6566.3|0
1755869100000|2025-08-22 13:25:00|6567.01|6567.01|6566.08|6566.08|6568.67|6568.67|6566.08|6566.08|0
1755869400000|2025-08-22 13:30:00|6565.76|6565.76|6573.5|6573.5|6576.99|6576.99|6565.58|6565.58|0
1755869700000|2025-08-22 13:35:00|6573.44|6573.44|6568.88|6568.88|6573.44|6573.44|6566.35|6566.35|0
1755870000000|2025-08-22 13:40:00|6569.21|6569.21|6569.48|6569.48|6573.25|6573.25|6569.21|6569.21|0
1755870300000|2025-08-22 13:45:00|6568.8|6568.8|6565.7|6565.7|6568.96|6568.96|6564.47|6564.47|0
1755870600000|2025-08-22 13:50:00|6565.37|6565.37|6567.34|6567.34|6567.61|6567.61|6565.16|6565.16|0
1755870900000|2025-08-22 13:55:00|6567.67|6567.67|6571|6571|6571.35|6571.35|6565.92|6565.92|0
1755871200000|2025-08-22 14:00:00|6571.03|6571.03|6576.66|6576.66|6577.8|6577.8|6571.03|6571.03|0
1755871500000|2025-08-22 14:05:00|6576.92|6576.92|6580.39|6580.39|6581.07|6581.07|6575.45|6575.45|0
1755871800000|2025-08-22 14:10:00|6580.72|6580.72|6588.94|6588.94|6588.94|6588.94|6578.86|6578.86|0
1755872100000|2025-08-22 14:15:00|6588.28|6588.28|6570.96|6570.96|6590.68|6590.68|6570.96|6570.96|0
1755872400000|2025-08-22 14:20:00|6570.67|6570.67|6567.67|6567.67|6570.96|6570.96|6563.28|6563.28|0
1755872700000|2025-08-22 14:25:00|6567.34|6567.34|6568.68|6568.68|6573.24|6573.24|6565.12|6565.12|0
1755873000000|2025-08-22 14:30:00|6568.73|6568.73|6566.82|6566.82|6571.44|6571.44|6563.37|6563.37|0
1755873300000|2025-08-22 14:35:00|6566.85|6566.85|6566.61|6566.61|6567.94|6567.94|6564.63|6564.63|0
1755873600000|2025-08-22 14:40:00|6567.42|6567.42|6573.31|6573.31|6574.16|6574.16|6567.11|6567.11|0
1755873900000|2025-08-22 14:45:00|6573.26|6573.26|6579.94|6579.94|6580.87|6580.87|6573.26|6573.26|0
1755874200000|2025-08-22 14:50:00|6580.16|6580.16|6583.79|6583.79|6584.35|6584.35|6578.82|6578.82|0
1755874500000|2025-08-22 14:55:00|6583.13|6583.13|6585.85|6585.85|6587.66|6587.66|6581.15|6581.15|0
1755874800000|2025-08-22 15:00:00|6585.52|6585.52|6581.33|6581.33|6586.66|6586.66|6580.95|6580.95|0
1755875100000|2025-08-22 15:05:00|6581.55|6581.55|6574.01|6574.01|6581.88|6581.88|6573.83|6573.83|0
1755875400000|2025-08-22 15:10:00|6573.68|6573.68|6570.74|6570.74|6578.45|6578.45|6570|6570|0
1755875700000|2025-08-22 15:15:00|6570.87|6570.87|6572.87|6572.87|6576.3|6576.3|6569.75|6569.75|0
1755876000000|2025-08-22 15:20:00|6572.74|6572.74|6568.85|6568.85|6574.13|6574.13|6568.85|6568.85|0
1755876300000|2025-08-22 15:25:00|6568.98|6568.98|6566.34|6566.34|6571.31|6571.31|6566.34|6566.34|0
1756192500000|2025-08-26 07:15:00|6484.22|6484.22|6477.9|6477.9|6488.85|6488.85|6476.53|6476.53|0
1756192800000|2025-08-26 07:20:00|6479.48|6479.48|6467.98|6467.98|6482.19|6482.19|6467.33|6467.33|0
1756193100000|2025-08-26 07:25:00|6465.96|6465.96|6470.23|6470.23|6471.44|6471.44|6460.02|6460.02|0
1756193400000|2025-08-26 07:30:00|6470.41|6470.41|6487.48|6487.48|6487.48|6487.48|6469.64|6469.64|0
1756193700000|2025-08-26 07:35:00|6488.12|6488.12|6487.24|6487.24|6492.47|6492.47|6484.26|6484.26|0
1756194000000|2025-08-26 07:40:00|6488.21|6488.21|6488.7|6488.7|6490.53|6490.53|6484.43|6484.43|0
1756194300000|2025-08-26 07:45:00|6488.87|6488.87|6476.32|6476.32|6488.87|6488.87|6476.05|6476.05|0
1756194600000|2025-08-26 07:50:00|6475.82|6475.82|6467.09|6467.09|6478.25|6478.25|6466.92|6466.92|0
1756194900000|2025-08-26 07:55:00|6467.42|6467.42|6460.32|6460.32|6468.9|6468.9|6458.9|6458.9|0
1756195200000|2025-08-26 08:00:00|6459.79|6459.79|6457.36|6457.36|6461.21|6461.21|6453.26|6453.26|0
1756195500000|2025-08-26 08:05:00|6457|6457|6460.34|6460.34|6465.42|6465.42|6456.02|6456.02|0
1756195800000|2025-08-26 08:10:00|6460.21|6460.21|6457.46|6457.46|6460.54|6460.54|6452.15|6452.15|0
1756196100000|2025-08-26 08:15:00|6457.33|6457.33|6447.08|6447.08|6460.59|6460.59|6447.08|6447.08|0
1756196400000|2025-08-26 08:20:00|6447.37|6447.37|6446.21|6446.21|6447.37|6447.37|6440.02|6440.02|0
1756196700000|2025-08-26 08:25:00|6445.99|6445.99|6454.8|6454.8|6454.8|6454.8|6444.35|6444.35|0
1756197000000|2025-08-26 08:30:00|6455.46|6455.46|6461.12|6461.12|6462.6|6462.6|6454.86|6454.86|0
1756197300000|2025-08-26 08:35:00|6461.45|6461.45|6458.38|6458.38|6461.88|6461.88|6453.61|6453.61|0
1756197600000|2025-08-26 08:40:00|6457.6|6457.6|6459.57|6459.57|6460.37|6460.37|6457.6|6457.6|0
1756197900000|2025-08-26 08:45:00|6459.86|6459.86|6467.97|6467.97|6471.07|6471.07|6459.86|6459.86|0
1756198200000|2025-08-26 08:50:00|6471.29|6471.29|6469.38|6469.38|6472.55|6472.55|6465.24|6465.24|0
1756198500000|2025-08-26 08:55:00|6469.95|6469.95|6463.3|6463.3|6473.05|6473.05|6462.43|6462.43|0
1756198800000|2025-08-26 09:00:00|6462.97|6462.97|6464.2|6464.2|6465.39|6465.39|6461.58|6461.58|0
1756199100000|2025-08-26 09:05:00|6463.88|6463.88|6455.34|6455.34|6464.01|6464.01|6455.16|6455.16|0
1756199400000|2025-08-26 09:10:00|6455.01|6455.01|6456.52|6456.52|6456.52|6456.52|6452.13|6452.13|0
1756199700000|2025-08-26 09:15:00|6456.69|6456.69|6448.01|6448.01|6458.72|6458.72|6448.01|6448.01|0
1756200000000|2025-08-26 09:20:00|6447.43|6447.43|6441.39|6441.39|6447.72|6447.72|6441.39|6441.39|0
1756200300000|2025-08-26 09:25:00|6441.26|6441.26|6441.46|6441.46|6444.54|6444.54|6440.65|6440.65|0
1756200600000|2025-08-26 09:30:00|6441.97|6441.97|6446.12|6446.12|6450.79|6450.79|6441.63|6441.63|0
1756200900000|2025-08-26 09:35:00|6445.9|6445.9|6450.91|6450.91|6451.63|6451.63|6445.57|6445.57|0
1756201200000|2025-08-26 09:40:00|6451.04|6451.04|6445.66|6445.66|6451.04|6451.04|6445.66|6445.66|0
1756201500000|2025-08-26 09:45:00|6445.84|6445.84|6448.63|6448.63|6450.63|6450.63|6445.66|6445.66|0
1756201800000|2025-08-26 09:50:00|6448.76|6448.76|6454.53|6454.53|6454.53|6454.53|6448.76|6448.76|0
1756202100000|2025-08-26 09:55:00|6454.2|6454.2|6456.47|6456.47|6459.16|6459.16|6453.62|6453.62|0
1756202400000|2025-08-26 10:00:00|6456.79|6456.79|6455.66|6455.66|6458.39|6458.39|6452.5|6452.5|0
1756202700000|2025-08-26 10:05:00|6455.79|6455.79|6464.26|6464.26|6465.14|6465.14|6455.79|6455.79|0
1756203000000|2025-08-26 10:10:00|6464.08|6464.08|6469.94|6469.94|6469.94|6469.94|6462.3|6462.3|0
1756203300000|2025-08-26 10:15:00|6471.25|6471.25|6471.18|6471.18|6471.97|6471.97|6469.87|6469.87|0
1756203600000|2025-08-26 10:20:00|6471.57|6471.57|6476.38|6476.38|6476.38|6476.38|6469.92|6469.92|0
1756203900000|2025-08-26 10:25:00|6476.41|6476.41|6483.85|6483.85|6484.93|6484.93|6476.41|6476.41|0
1756204200000|2025-08-26 10:30:00|6483.2|6483.2|6480.77|6480.77|6483.49|6483.49|6480.77|6480.77|0
1756204500000|2025-08-26 10:35:00|6481.1|6481.1|6481.4|6481.4|6481.9|6481.9|6479.95|6479.95|0
1756204800000|2025-08-26 10:40:00|6481.86|6481.86|6482.49|6482.49|6484.25|6484.25|6481.86|6481.86|0
1756205100000|2025-08-26 10:45:00|6482.72|6482.72|6479.84|6479.84|6482.72|6482.72|6478.54|6478.54|0
1756205400000|2025-08-26 10:50:00|6480.84|6480.84|6480.04|6480.04|6482.52|6482.52|6479.65|6479.65|0
1756205700000|2025-08-26 10:55:00|6480.17|6480.17|6479.76|6479.76|6481.35|6481.35|6478.66|6478.66|0
1756206000000|2025-08-26 11:00:00|6480.09|6480.09|6480.51|6480.51|6481.79|6481.79|6479.24|6479.24|0
1756206300000|2025-08-26 11:05:00|6480.83|6480.83|6481.48|6481.48|6483.54|6483.54|6477.28|6477.28|0
1756206600000|2025-08-26 11:10:00|6481.7|6481.7|6483.25|6483.25|6483.52|6483.52|6480.77|6480.77|0
1756206900000|2025-08-26 11:15:00|6483.12|6483.12|6483.6|6483.6|6484.46|6484.46|6479.96|6479.96|0
1756207200000|2025-08-26 11:20:00|6483.31|6483.31|6482.75|6482.75|6486.52|6486.52|6482.38|6482.38|0
1756207500000|2025-08-26 11:25:00|6483.84|6483.84|6483.86|6483.86|6485.92|6485.92|6482.18|6482.18|0
1756207800000|2025-08-26 11:30:00|6484.08|6484.08|6481.77|6481.77|6484.21|6484.21|6481.12|6481.12|0
1756208100000|2025-08-26 11:35:00|6481.12|6481.12|6481.11|6481.11|6482.93|6482.93|6480.33|6480.33|0
1756208400000|2025-08-26 11:40:00|6481.57|6481.57|6482.69|6482.69|6483.09|6483.09|6481.57|6481.57|0
1756208700000|2025-08-26 11:45:00|6483.31|6483.31|6485.99|6485.99|6487.21|6487.21|6483.31|6483.31|0
1756209000000|2025-08-26 11:50:00|6486.64|6486.64|6489.93|6489.93|6489.93|6489.93|6486.26|6486.26|0
1756209300000|2025-08-26 11:55:00|6490.52|6490.52|6492.68|6492.68|6492.68|6492.68|6490.36|6490.36|0
1756209600000|2025-08-26 12:00:00|6492.97|6492.97|6497.1|6497.1|6497.54|6497.54|6492.56|6492.56|0
1756209900000|2025-08-26 12:05:00|6497.27|6497.27|6491.87|6491.87|6497.27|6497.27|6491.87|6491.87|0
1756210200000|2025-08-26 12:10:00|6491.54|6491.54|6493.38|6493.38|6494.1|6494.1|6491.54|6491.54|0
1756210500000|2025-08-26 12:15:00|6493.25|6493.25|6495.92|6495.92|6495.92|6495.92|6492.54|6492.54|0
1756210800000|2025-08-26 12:20:00|6496.24|6496.24|6492.35|6492.35|6496.48|6496.48|6492.35|6492.35|0
1756211100000|2025-08-26 12:25:00|6491.9|6491.9|6494.18|6494.18|6494.74|6494.74|6491.55|6491.55|0
1756211400000|2025-08-26 12:30:00|6494.51|6494.51|6503.67|6503.67|6503.67|6503.67|6494.51|6494.51|0
1756211700000|2025-08-26 12:35:00|6503.35|6503.35|6505.21|6505.21|6505.45|6505.45|6503.35|6503.35|0
1756212000000|2025-08-26 12:40:00|6505.34|6505.34|6503.2|6503.2|6506.12|6506.12|6502.19|6502.19|0
1756212300000|2025-08-26 12:45:00|6503.25|6503.25|6497.83|6497.83|6503.25|6503.25|6496.59|6496.59|0
1756212600000|2025-08-26 12:50:00|6498.05|6498.05|6496.76|6496.76|6500.25|6500.25|6496.43|6496.43|0
1756212900000|2025-08-26 12:55:00|6497.08|6497.08|6498.61|6498.61|6498.85|6498.85|6497.08|6497.08|0
1756213200000|2025-08-26 13:00:00|6499.26|6499.26|6502.45|6502.45|6502.5|6502.5|6498.78|6498.78|0
1756213500000|2025-08-26 13:05:00|6502.36|6502.36|6502.37|6502.37|6503.15|6503.15|6500.93|6500.93|0
1756213800000|2025-08-26 13:10:00|6502.15|6502.15|6502.61|6502.61|6502.78|6502.78|6500.61|6500.61|0
1756214100000|2025-08-26 13:15:00|6502.9|6502.9|6502.86|6502.86|6506.88|6506.88|6502.81|6502.81|0
1756214400000|2025-08-26 13:20:00|6503.19|6503.19|6500.29|6500.29|6505.36|6505.36|6499.96|6499.96|0
1756214700000|2025-08-26 13:25:00|6500.61|6500.61|6498.9|6498.9|6501.97|6501.97|6498.9|6498.9|0
1756215000000|2025-08-26 13:30:00|6499.19|6499.19|6496.4|6496.4|6506.35|6506.35|6496.4|6496.4|0
1756215300000|2025-08-26 13:35:00|6496.27|6496.27|6491.84|6491.84|6496.6|6496.6|6491.31|6491.31|0
1756215600000|2025-08-26 13:40:00|6492.16|6492.16|6490.81|6490.81|6492.16|6492.16|6484.43|6484.43|0
1756215900000|2025-08-26 13:45:00|6491.46|6491.46|6482.49|6482.49|6492.6|6492.6|6482.35|6482.35|0
1756216200000|2025-08-26 13:50:00|6482.16|6482.16|6486.66|6486.66|6486.99|6486.99|6477.29|6477.29|0
1756216500000|2025-08-26 13:55:00|6486.34|6486.34|6489.73|6489.73|6490.04|6490.04|6485.68|6485.68|0
1756216800000|2025-08-26 14:00:00|6489.47|6489.47|6498.69|6498.69|6500.61|6500.61|6489.47|6489.47|0
1756217100000|2025-08-26 14:05:00|6499.02|6499.02|6506.02|6506.02|6507.52|6507.52|6498.59|6498.59|0
1756217400000|2025-08-26 14:10:00|6505.75|6505.75|6505.65|6505.65|6506.72|6506.72|6502.32|6502.32|0
1756217700000|2025-08-26 14:15:00|6505.54|6505.54|6509.43|6509.43|6511.09|6511.09|6503.64|6503.64|0
1756218000000|2025-08-26 14:20:00|6509.75|6509.75|6515.3|6515.3|6517.79|6517.79|6509.75|6509.75|0
1756218300000|2025-08-26 14:25:00|6515.17|6515.17|6508.08|6508.08|6515.18|6515.18|6506.58|6506.58|0
1756218600000|2025-08-26 14:30:00|6507.3|6507.3|6507.89|6507.89|6508.24|6508.24|6505.43|6505.43|0
1756218900000|2025-08-26 14:35:00|6507.94|6507.94|6510.45|6510.45|6512.01|6512.01|6504.9|6504.9|0
1756219200000|2025-08-26 14:40:00|6510.74|6510.74|6512.36|6512.36|6512.93|6512.93|6510.16|6510.16|0
1756219500000|2025-08-26 14:45:00|6512.58|6512.58|6515.37|6515.37|6516.25|6516.25|6509.54|6509.54|0
1756219800000|2025-08-26 14:50:00|6515.24|6515.24|6508.72|6508.72|6515.7|6515.7|6508.72|6508.72|0
1756220100000|2025-08-26 14:55:00|6508.59|6508.59|6505.29|6505.29|6509.67|6509.67|6504.41|6504.41|0
1756220400000|2025-08-26 15:00:00|6505.32|6505.32|6510.3|6510.3|6510.63|6510.63|6502.66|6502.66|0
1756220700000|2025-08-26 15:05:00|6509.98|6509.98|6516.14|6516.14|6517.45|6517.45|6509.11|6509.11|0
1756221000000|2025-08-26 15:10:00|6516.31|6516.31|6515.57|6515.57|6516.78|6516.78|6513.48|6513.48|0
1756221300000|2025-08-26 15:15:00|6515.71|6515.71|6519.87|6519.87|6520.19|6520.19|6510.99|6510.99|0
1756221600000|2025-08-26 15:20:00|6519.54|6519.54|6515.6|6515.6|6519.54|6519.54|6515.29|6515.29|0
1756221900000|2025-08-26 15:25:00|6515.34|6515.34|6506.06|6506.06|6515.47|6515.47|6505.92|6505.92|0
1756278900000|2025-08-27 07:15:00|6529.78|6529.78|6520.62|6520.62|6529.78|6529.78|6520.12|6520.12|0
1756279200000|2025-08-27 07:20:00|6520.75|6520.75|6486.03|6486.03|6521.66|6521.66|6485.24|6485.24|0
1756279500000|2025-08-27 07:25:00|6486.68|6486.68|6477.36|6477.36|6490.32|6490.32|6474.85|6474.85|0
1756279800000|2025-08-27 07:30:00|6477.23|6477.23|6473.36|6473.36|6479.5|6479.5|6472.48|6472.48|0
1756280100000|2025-08-27 07:35:00|6473.5|6473.5|6468.07|6468.07|6476.84|6476.84|6457.41|6457.41|0
1756280400000|2025-08-27 07:40:00|6467.74|6467.74|6454.53|6454.53|6467.92|6467.92|6451.85|6451.85|0
1756280700000|2025-08-27 07:45:00|6453.02|6453.02|6455.48|6455.48|6459.96|6459.96|6442.53|6442.53|0
1756281000000|2025-08-27 07:50:00|6455.22|6455.22|6457.25|6457.25|6463.2|6463.2|6454.4|6454.4|0
1756281300000|2025-08-27 07:55:00|6457.07|6457.07|6467.93|6467.93|6467.93|6467.93|6456.63|6456.63|0
1756281600000|2025-08-27 08:00:00|6468.59|6468.59|6467.71|6467.71|6474.64|6474.64|6467.71|6467.71|0
1756281900000|2025-08-27 08:05:00|6465.97|6465.97|6470.47|6470.47|6473.7|6473.7|6465.58|6465.58|0
1756282200000|2025-08-27 08:10:00|6470.83|6470.83|6470.09|6470.09|6475.57|6475.57|6470.09|6470.09|0
1756282500000|2025-08-27 08:15:00|6469.76|6469.76|6463.21|6463.21|6470.21|6470.21|6462.17|6462.17|0
1756282800000|2025-08-27 08:20:00|6463.65|6463.65|6452.99|6452.99|6465.86|6465.86|6452.94|6452.94|0
1756283100000|2025-08-27 08:25:00|6453.04|6453.04|6460.55|6460.55|6461.25|6461.25|6453.04|6453.04|0
1756283400000|2025-08-27 08:30:00|6460.68|6460.68|6453.54|6453.54|6465.42|6465.42|6453.54|6453.54|0
1756283700000|2025-08-27 08:35:00|6453.32|6453.32|6455.62|6455.62|6456.85|6456.85|6452.36|6452.36|0
1756284000000|2025-08-27 08:40:00|6455.76|6455.76|6456.9|6456.9|6457.77|6457.77|6454.24|6454.24|0
1756284300000|2025-08-27 08:45:00|6457.03|6457.03|6444.98|6444.98|6457.36|6457.36|6443.15|6443.15|0
1756284600000|2025-08-27 08:50:00|6445.31|6445.31|6447.24|6447.24|6447.96|6447.96|6443.55|6443.55|0
1756284900000|2025-08-27 08:55:00|6447.51|6447.51|6449.98|6449.98|6452.18|6452.18|6447.51|6447.51|0
1756285200000|2025-08-27 09:00:00|6450.86|6450.86|6452.56|6452.56|6454.81|6454.81|6448.27|6448.27|0
1756285500000|2025-08-27 09:05:00|6452.24|6452.24|6448.51|6448.51|6452.24|6452.24|6448.51|6448.51|0
1756285800000|2025-08-27 09:10:00|6448.18|6448.18|6452.74|6452.74|6452.74|6452.74|6445.88|6445.88|0
1756286100000|2025-08-27 09:15:00|6452.92|6452.92|6448.03|6448.03|6453.9|6453.9|6446.38|6446.38|0
1756286400000|2025-08-27 09:20:00|6447.71|6447.71|6457.49|6457.49|6457.49|6457.49|6446.67|6446.67|0
1756286700000|2025-08-27 09:25:00|6457.36|6457.36|6459.18|6459.18|6459.94|6459.94|6457.36|6457.36|0
1756287000000|2025-08-27 09:30:00|6459.51|6459.51|6457.79|6457.79|6460.7|6460.7|6457.46|6457.46|0
1756287300000|2025-08-27 09:35:00|6457.65|6457.65|6451.25|6451.25|6458.68|6458.68|6451.25|6451.25|0
1756287600000|2025-08-27 09:40:00|6451.07|6451.07|6448.15|6448.15|6451.07|6451.07|6446.09|6446.09|0
1756287900000|2025-08-27 09:45:00|6448.01|6448.01|6445.94|6445.94|6448.01|6448.01|6442.08|6442.08|0
1756288200000|2025-08-27 09:50:00|6445.29|6445.29|6442.94|6442.94|6446.59|6446.59|6442.32|6442.32|0
1756288500000|2025-08-27 09:55:00|6442.81|6442.81|6435.98|6435.98|6442.9|6442.9|6434.69|6434.69|0
1756288800000|2025-08-27 10:00:00|6436.97|6436.97|6438.53|6438.53|6443.59|6443.59|6436.97|6436.97|0
1756289100000|2025-08-27 10:05:00|6438.81|6438.81|6437.22|6437.22|6440.71|6440.71|6435.93|6435.93|0
1756289400000|2025-08-27 10:10:00|6437.35|6437.35|6436.1|6436.1|6437.35|6437.35|6432.91|6432.91|0
1756289700000|2025-08-27 10:15:00|6436.09|6436.09|6435.69|6435.69|6437.91|6437.91|6434.69|6434.69|0
1756290000000|2025-08-27 10:20:00|6435.43|6435.43|6436.37|6436.37|6437.1|6437.1|6434.26|6434.26|0
1756290300000|2025-08-27 10:25:00|6437.68|6437.68|6430.73|6430.73|6437.68|6437.68|6430.06|6430.06|0
1756290600000|2025-08-27 10:30:00|6431.02|6431.02|6430.48|6430.48|6432.8|6432.8|6429.06|6429.06|0
1756290900000|2025-08-27 10:35:00|6430.35|6430.35|6425.43|6425.43|6431.95|6431.95|6423.38|6423.38|0
1756291200000|2025-08-27 10:40:00|6425.14|6425.14|6423.97|6423.97|6425.83|6425.83|6422.65|6422.65|0
1756291500000|2025-08-27 10:45:00|6424.19|6424.19|6427.92|6427.92|6428.09|6428.09|6423.97|6423.97|0
1756291800000|2025-08-27 10:50:00|6427.79|6427.79|6431.1|6431.1|6432.22|6432.22|6427.5|6427.5|0
1756292100000|2025-08-27 10:55:00|6431.39|6431.39|6432.4|6432.4|6434.95|6434.95|6431.39|6431.39|0
1756292400000|2025-08-27 11:00:00|6432.23|6432.23|6438.88|6438.88|6439.21|6439.21|6429.69|6429.69|0
1756292700000|2025-08-27 11:05:00|6439.15|6439.15|6442.46|6442.46|6442.95|6442.95|6438.8|6438.8|0
1756293000000|2025-08-27 11:10:00|6442.79|6442.79|6448.52|6448.52|6449.92|6449.92|6442.79|6442.79|0
1756293300000|2025-08-27 11:15:00|6448.39|6448.39|6450.08|6450.08|6450.08|6450.08|6447.38|6447.38|0
1756293600000|2025-08-27 11:20:00|6449.85|6449.85|6450.7|6450.7|6452.4|6452.4|6449.85|6449.85|0
1756293900000|2025-08-27 11:25:00|6450.99|6450.99|6449.99|6449.99|6453.69|6453.69|6448.94|6448.94|0
1756294200000|2025-08-27 11:30:00|6450.12|6450.12|6448.32|6448.32|6452.2|6452.2|6447.48|6447.48|0
1756294500000|2025-08-27 11:35:00|6448.54|6448.54|6452.47|6452.47|6452.76|6452.76|6448.01|6448.01|0
1756294800000|2025-08-27 11:40:00|6452.25|6452.25|6450.23|6450.23|6453.15|6453.15|6448.61|6448.61|0
1756295100000|2025-08-27 11:45:00|6449.97|6449.97|6454.18|6454.18|6454.74|6454.74|6447.71|6447.71|0
1756295400000|2025-08-27 11:50:00|6454.24|6454.24|6457.96|6457.96|6461.99|6461.99|6454.24|6454.24|0
1756295700000|2025-08-27 11:55:00|6457.16|6457.16|6454.45|6454.45|6458.25|6458.25|6454.45|6454.45|0
1756296000000|2025-08-27 12:00:00|6454.32|6454.32|6452.76|6452.76|6454.83|6454.83|6449.22|6449.22|0
1756296300000|2025-08-27 12:05:00|6453.03|6453.03|6454.24|6454.24|6455.08|6455.08|6452.48|6452.48|0
1756296600000|2025-08-27 12:10:00|6454.1|6454.1|6453.71|6453.71|6455.56|6455.56|6452.78|6452.78|0
1756296900000|2025-08-27 12:15:00|6454.06|6454.06|6455.2|6455.2|6455.2|6455.2|6452.93|6452.93|0
1756297200000|2025-08-27 12:20:00|6455.55|6455.55|6451.3|6451.3|6457.1|6457.1|6450.22|6450.22|0
1756297500000|2025-08-27 12:25:00|6450.97|6450.97|6452.1|6452.1|6453.92|6453.92|6450.89|6450.89|0
1756297800000|2025-08-27 12:30:00|6451.13|6451.13|6450.02|6450.02|6451.21|6451.21|6450.02|6450.02|0
1756298100000|2025-08-27 12:35:00|6449.69|6449.69|6444.35|6444.35|6449.69|6449.69|6444.35|6444.35|0
1756298400000|2025-08-27 12:40:00|6444.67|6444.67|6439.93|6439.93|6445.5|6445.5|6439.35|6439.35|0
1756298700000|2025-08-27 12:45:00|6440.02|6440.02|6442.06|6442.06|6444.93|6444.93|6439.8|6439.8|0
1756299000000|2025-08-27 12:50:00|6441.61|6441.61|6439.92|6439.92|6441.61|6441.61|6436.76|6436.76|0
1756299300000|2025-08-27 12:55:00|6439.19|6439.19|6440.84|6440.84|6441.78|6441.78|6438.18|6438.18|0
1756299600000|2025-08-27 13:00:00|6440.17|6440.17|6434.75|6434.75|6441.69|6441.69|6434.43|6434.43|0
1756299900000|2025-08-27 13:05:00|6434.53|6434.53|6424.75|6424.75|6436.39|6436.39|6423.43|6423.43|0
1756300200000|2025-08-27 13:10:00|6425.1|6425.1|6420.26|6420.26|6425.97|6425.97|6417.94|6417.94|0
1756300500000|2025-08-27 13:15:00|6419.97|6419.97|6424.98|6424.98|6425.59|6425.59|6417.54|6417.54|0
1756300800000|2025-08-27 13:20:00|6425.27|6425.27|6421.02|6421.02|6426.04|6426.04|6419.96|6419.96|0
1756301100000|2025-08-27 13:25:00|6421.34|6421.34|6423.23|6423.23|6423.65|6423.65|6419.32|6419.32|0
1756301400000|2025-08-27 13:30:00|6422.91|6422.91|6441.83|6441.83|6442.75|6442.75|6421.54|6421.54|0
1756301700000|2025-08-27 13:35:00|6441.51|6441.51|6435.86|6435.86|6445.04|6445.04|6435.86|6435.86|0
1756302000000|2025-08-27 13:40:00|6436.15|6436.15|6441.44|6441.44|6441.66|6441.66|6434.69|6434.69|0
1756302300000|2025-08-27 13:45:00|6441.73|6441.73|6441.35|6441.35|6445.93|6445.93|6438.09|6438.09|0
1756302600000|2025-08-27 13:50:00|6441.3|6441.3|6435.27|6435.27|6441.81|6441.81|6429.95|6429.95|0
1756302900000|2025-08-27 13:55:00|6435.14|6435.14|6428.07|6428.07|6436.01|6436.01|6425.93|6425.93|0
1756303200000|2025-08-27 14:00:00|6428.51|6428.51|6428.49|6428.49|6432.81|6432.81|6424.97|6424.97|0
1756303500000|2025-08-27 14:05:00|6428.36|6428.36|6424.29|6424.29|6430.31|6430.31|6424.01|6424.01|0
1756303800000|2025-08-27 14:10:00|6423.9|6423.9|6428.35|6428.35|6428.67|6428.67|6419.52|6419.52|0
1756304100000|2025-08-27 14:15:00|6428.38|6428.38|6431.42|6431.42|6432.64|6432.64|6428.38|6428.38|0
1756304400000|2025-08-27 14:20:00|6431.19|6431.19|6424.5|6424.5|6432|6432|6423.88|6423.88|0
1756304700000|2025-08-27 14:25:00|6424.23|6424.23|6429.38|6429.38|6432.75|6432.75|6423.91|6423.91|0
1756305000000|2025-08-27 14:30:00|6429.06|6429.06|6422.62|6422.62|6429.06|6429.06|6419.89|6419.89|0
1756305300000|2025-08-27 14:35:00|6421.97|6421.97|6420.71|6420.71|6422.86|6422.86|6415.01|6415.01|0
1756305600000|2025-08-27 14:40:00|6420.49|6420.49|6419.31|6419.31|6423.27|6423.27|6419.02|6419.02|0
1756305900000|2025-08-27 14:45:00|6419.64|6419.64|6419.31|6419.31|6426.29|6426.29|6418.02|6418.02|0
1756306200000|2025-08-27 14:50:00|6419.09|6419.09|6424.32|6424.32|6424.83|6424.83|6418.14|6418.14|0
1756306500000|2025-08-27 14:55:00|6424.31|6424.31|6428.15|6428.15|6429.23|6429.23|6422.05|6422.05|0
1756306800000|2025-08-27 15:00:00|6428.48|6428.48|6434.76|6434.76|6436.2|6436.2|6428.48|6428.48|0
1756307100000|2025-08-27 15:05:00|6435.09|6435.09|6441.6|6441.6|6442.65|6442.65|6435.09|6435.09|0
1756307400000|2025-08-27 15:10:00|6441.93|6441.93|6448.45|6448.45|6449.72|6449.72|6441.6|6441.6|0
1756307700000|2025-08-27 15:15:00|6448.12|6448.12|6453.29|6453.29|6453.29|6453.29|6447.15|6447.15|0
1756308000000|2025-08-27 15:20:00|6453.07|6453.07|6449.25|6449.25|6453.07|6453.07|6448.87|6448.87|0
1756308300000|2025-08-27 15:25:00|6448.27|6448.27|6448.78|6448.78|6449.37|6449.37|6446.06|6446.06|0
1756365300000|2025-08-28 07:15:00|6459.77|6459.77|6453.13|6453.13|6461.82|6461.82|6452.96|6452.96|0
1756365600000|2025-08-28 07:20:00|6453.39|6453.39|6447.4|6447.4|6455.26|6455.26|6446.96|6446.96|0
1756365900000|2025-08-28 07:25:00|6447.73|6447.73|6446.21|6446.21|6447.99|6447.99|6445.46|6445.46|0
1756366200000|2025-08-28 07:30:00|6444.9|6444.9|6449.18|6449.18|6449.18|6449.18|6442.05|6442.05|0
1756366500000|2025-08-28 07:35:00|6449.5|6449.5|6451.87|6451.87|6453.27|6453.27|6445.84|6445.84|0
1756366800000|2025-08-28 07:40:00|6451.9|6451.9|6450.31|6450.31|6453.05|6453.05|6450.29|6450.29|0
1756367100000|2025-08-28 07:45:00|6450.3|6450.3|6446.16|6446.16|6450.33|6450.33|6443.17|6443.17|0
1756367400000|2025-08-28 07:50:00|6445.84|6445.84|6443.15|6443.15|6447.35|6447.35|6441.99|6441.99|0
1756367700000|2025-08-28 07:55:00|6443.41|6443.41|6445.89|6445.89|6449.43|6449.43|6443.09|6443.09|0
1756368000000|2025-08-28 08:00:00|6446.13|6446.13|6436.86|6436.86|6446.13|6446.13|6436.68|6436.68|0
1756368300000|2025-08-28 08:05:00|6438.48|6438.48|6434.83|6434.83|6438.66|6438.66|6431.09|6431.09|0
1756368600000|2025-08-28 08:10:00|6435.51|6435.51|6444.45|6444.45|6445.59|6445.59|6435.51|6435.51|0
1756368900000|2025-08-28 08:15:00|6444.32|6444.32|6441.37|6441.37|6451.77|6451.77|6441.37|6441.37|0
1756369200000|2025-08-28 08:20:00|6441.06|6441.06|6440.61|6440.61|6441.54|6441.54|6438.61|6438.61|0
1756369500000|2025-08-28 08:25:00|6440.59|6440.59|6436.58|6436.58|6440.6|6440.6|6433.58|6433.58|0
1756369800000|2025-08-28 08:30:00|6436.76|6436.76|6434.66|6434.66|6437.71|6437.71|6433.98|6433.98|0
1756370100000|2025-08-28 08:35:00|6434.63|6434.63|6430.31|6430.31|6435.69|6435.69|6427.84|6427.84|0
1756370400000|2025-08-28 08:40:00|6430.13|6430.13|6425.97|6425.97|6432.09|6432.09|6425.97|6425.97|0
1756370700000|2025-08-28 08:45:00|6426.29|6426.29|6425.19|6425.19|6426.29|6426.29|6421.53|6421.53|0
1756371000000|2025-08-28 08:50:00|6425.06|6425.06|6415.52|6415.52|6425.06|6425.06|6415.3|6415.3|0
1756371300000|2025-08-28 08:55:00|6414.7|6414.7|6417.44|6417.44|6417.82|6417.82|6414.7|6414.7|0
1756371600000|2025-08-28 09:00:00|6417.76|6417.76|6423.42|6423.42|6423.62|6423.62|6417.76|6417.76|0
1756371900000|2025-08-28 09:05:00|6423.15|6423.15|6426.48|6426.48|6428.96|6428.96|6420.31|6420.31|0
1756372200000|2025-08-28 09:10:00|6427.15|6427.15|6425.55|6425.55|6428.99|6428.99|6425.2|6425.2|0
1756372500000|2025-08-28 09:15:00|6425.84|6425.84|6423.54|6423.54|6425.84|6425.84|6423.05|6423.05|0
1756372800000|2025-08-28 09:20:00|6423.41|6423.41|6428.18|6428.18|6429.27|6429.27|6422.17|6422.17|0
1756373100000|2025-08-28 09:25:00|6427.85|6427.85|6424.38|6424.38|6429.82|6429.82|6424.38|6424.38|0
1756373400000|2025-08-28 09:30:00|6424.32|6424.32|6417.43|6417.43|6424.88|6424.88|6416.13|6416.13|0
1756373700000|2025-08-28 09:35:00|6417.54|6417.54|6416.75|6416.75|6418.28|6418.28|6414.08|6414.08|0
1756374000000|2025-08-28 09:40:00|6416.97|6416.97|6413.31|6413.31|6416.97|6416.97|6413.31|6413.31|0
1756374300000|2025-08-28 09:45:00|6413.58|6413.58|6410.3|6410.3|6413.89|6413.89|6406.42|6406.42|0
1756374600000|2025-08-28 09:50:00|6410.36|6410.36|6413.07|6413.07|6414.76|6414.76|6410.3|6410.3|0
1756374900000|2025-08-28 09:55:00|6413.2|6413.2|6419.6|6419.6|6419.6|6419.6|6413.2|6413.2|0
1756375200000|2025-08-28 10:00:00|6419.89|6419.89|6419.52|6419.52|6421.07|6421.07|6416.92|6416.92|0
1756375500000|2025-08-28 10:05:00|6419.3|6419.3|6414.28|6414.28|6421.93|6421.93|6414.28|6414.28|0
1756375800000|2025-08-28 10:10:00|6413.95|6413.95|6415.58|6415.58|6415.6|6415.6|6413.44|6413.44|0
1756376100000|2025-08-28 10:15:00|6415.91|6415.91|6416.11|6416.11|6416.94|6416.94|6414.39|6414.39|0
1756376400000|2025-08-28 10:20:00|6415.82|6415.82|6419.33|6419.33|6419.62|6419.62|6415.66|6415.66|0
1756376700000|2025-08-28 10:25:00|6419.38|6419.38|6420.59|6420.59|6422.47|6422.47|6419.38|6419.38|0
1756377000000|2025-08-28 10:30:00|6420.15|6420.15|6417.34|6417.34|6423.2|6423.2|6417.34|6417.34|0
1756377300000|2025-08-28 10:35:00|6417.05|6417.05|6412.49|6412.49|6417.05|6417.05|6410.75|6410.75|0
1756377600000|2025-08-28 10:40:00|6412.09|6412.09|6414.73|6414.73|6414.73|6414.73|6411.87|6411.87|0
1756377900000|2025-08-28 10:45:00|6414.86|6414.86|6419.68|6419.68|6421.21|6421.21|6414.86|6414.86|0
1756378200000|2025-08-28 10:50:00|6419.39|6419.39|6420.73|6420.73|6421.09|6421.09|6419.17|6419.17|0
1756378500000|2025-08-28 10:55:00|6421.38|6421.38|6422.93|6422.93|6423.62|6423.62|6421.38|6421.38|0
1756378800000|2025-08-28 11:00:00|6423.44|6423.44|6423.33|6423.33|6426.16|6426.16|6423.1|6423.1|0
1756379100000|2025-08-28 11:05:00|6423.15|6423.15|6426.01|6426.01|6427.81|6427.81|6423.15|6423.15|0
1756379400000|2025-08-28 11:10:00|6426.59|6426.59|6424.81|6424.81|6428.18|6428.18|6424.81|6424.81|0
1756379700000|2025-08-28 11:15:00|6424.35|6424.35|6417.63|6417.63|6424.4|6424.4|6416.98|6416.98|0
1756380000000|2025-08-28 11:20:00|6416.85|6416.85|6417.77|6417.77|6420.03|6420.03|6416.85|6416.85|0
1756380300000|2025-08-28 11:25:00|6417.63|6417.63|6417.05|6417.05|6419.16|6419.16|6412.99|6412.99|0
1756380600000|2025-08-28 11:30:00|6417.27|6417.27|6418.65|6418.65|6419.8|6419.8|6417.27|6417.27|0
1756380900000|2025-08-28 11:35:00|6419.09|6419.09|6421.5|6421.5|6422.48|6422.48|6419.09|6419.09|0
1756381200000|2025-08-28 11:40:00|6421.45|6421.45|6419.86|6419.86|6421.77|6421.77|6418.16|6418.16|0
1756381500000|2025-08-28 11:45:00|6420.19|6420.19|6420.46|6420.46|6421.48|6421.48|6419.63|6419.63|0
1756381800000|2025-08-28 11:50:00|6420.68|6420.68|6416.73|6416.73|6421.02|6421.02|6416.73|6416.73|0
1756382100000|2025-08-28 11:55:00|6416.76|6416.76|6416.37|6416.37|6416.76|6416.76|6412.95|6412.95|0
1756382400000|2025-08-28 12:00:00|6416.54|6416.54|6413.89|6413.89|6416.54|6416.54|6413.89|6413.89|0
1756382700000|2025-08-28 12:05:00|6413.57|6413.57|6411.68|6411.68|6413.57|6413.57|6411|6411|0
1756383000000|2025-08-28 12:10:00|6411.97|6411.97|6411.44|6411.44|6413.19|6413.19|6411.26|6411.26|0
1756383300000|2025-08-28 12:15:00|6411.15|6411.15|6414.91|6414.91|6414.91|6414.91|6410.24|6410.24|0
1756383600000|2025-08-28 12:20:00|6414.27|6414.27|6411.77|6411.77|6414.27|6414.27|6410.64|6410.64|0
1756383900000|2025-08-28 12:25:00|6411.6|6411.6|6413.14|6413.14|6413.14|6413.14|6411.6|6411.6|0
1756384200000|2025-08-28 12:30:00|6413.19|6413.19|6411.94|6411.94|6414.02|6414.02|6411.49|6411.49|0
1756384500000|2025-08-28 12:35:00|6411.72|6411.72|6416.4|6416.4|6416.4|6416.4|6411.01|6411.01|0
1756384800000|2025-08-28 12:40:00|6416.72|6416.72|6426.6|6426.6|6426.6|6426.6|6416.72|6416.72|0
1756385100000|2025-08-28 12:45:00|6426.87|6426.87|6427.66|6427.66|6427.66|6427.66|6425.55|6425.55|0
1756385400000|2025-08-28 12:50:00|6427.33|6427.33|6432.11|6432.11|6432.38|6432.38|6427.2|6427.2|0
1756385700000|2025-08-28 12:55:00|6431.79|6431.79|6425.74|6425.74|6431.79|6431.79|6425.45|6425.45|0
1756386000000|2025-08-28 13:00:00|6425.39|6425.39|6423.12|6423.12|6425.39|6425.39|6422.49|6422.49|0
1756386300000|2025-08-28 13:05:00|6423.77|6423.77|6418.32|6418.32|6423.99|6423.99|6417.86|6417.86|0
1756386600000|2025-08-28 13:10:00|6417.99|6417.99|6421.66|6421.66|6422.61|6422.61|6417.47|6417.47|0
1756386900000|2025-08-28 13:15:00|6421.44|6421.44|6416.61|6416.61|6421.44|6421.44|6416.61|6416.61|0
1756387200000|2025-08-28 13:20:00|6416.83|6416.83|6412.14|6412.14|6417.35|6417.35|6412.14|6412.14|0
1756387500000|2025-08-28 13:25:00|6412|6412|6415.4|6415.4|6415.4|6415.4|6411.62|6411.62|0
1756387800000|2025-08-28 13:30:00|6415.17|6415.17|6406.08|6406.08|6417.67|6417.67|6402.27|6402.27|0
1756388100000|2025-08-28 13:35:00|6406.54|6406.54|6412.88|6412.88|6413.15|6413.15|6405.93|6405.93|0
1756388400000|2025-08-28 13:40:00|6412.56|6412.56|6415.84|6415.84|6417.85|6417.85|6408.06|6408.06|0
1756388700000|2025-08-28 13:45:00|6416.41|6416.41|6424.46|6424.46|6424.46|6424.46|6415.81|6415.81|0
1756389000000|2025-08-28 13:50:00|6424.2|6424.2|6417.78|6417.78|6425.25|6425.25|6417.17|6417.17|0
1756389300000|2025-08-28 13:55:00|6417.91|6417.91|6415.66|6415.66|6418.24|6418.24|6413.68|6413.68|0
1756389600000|2025-08-28 14:00:00|6415.79|6415.79|6424.05|6424.05|6428.24|6428.24|6414.48|6414.48|0
1756389900000|2025-08-28 14:05:00|6423.59|6423.59|6422.48|6422.48|6429.84|6429.84|6422.48|6422.48|0
1756390200000|2025-08-28 14:10:00|6422.16|6422.16|6426.47|6426.47|6426.83|6426.83|6421.34|6421.34|0
1756390500000|2025-08-28 14:15:00|6426.15|6426.15|6425.01|6425.01|6428.4|6428.4|6423.55|6423.55|0
1756390800000|2025-08-28 14:20:00|6426.03|6426.03|6430.22|6430.22|6431.44|6431.44|6426.03|6426.03|0
1756391100000|2025-08-28 14:25:00|6429.95|6429.95|6425.93|6425.93|6430.35|6430.35|6422.72|6422.72|0
1756391400000|2025-08-28 14:30:00|6426.06|6426.06|6429.02|6429.02|6432.85|6432.85|6426.06|6426.06|0
1756391700000|2025-08-28 14:35:00|6429.39|6429.39|6428.01|6428.01|6432.66|6432.66|6428.01|6428.01|0
1756392000000|2025-08-28 14:40:00|6427.88|6427.88|6425.65|6425.65|6430.32|6430.32|6425.65|6425.65|0
1756392300000|2025-08-28 14:45:00|6425.38|6425.38|6426.69|6426.69|6427|6427|6424.01|6424.01|0
1756392600000|2025-08-28 14:50:00|6426.71|6426.71|6429.16|6429.16|6432.61|6432.61|6425.55|6425.55|0
1756392900000|2025-08-28 14:55:00|6428.99|6428.99|6428.93|6428.93|6431.15|6431.15|6428.51|6428.51|0
1756393200000|2025-08-28 15:00:00|6428.8|6428.8|6431.66|6431.66|6434.21|6434.21|6428.67|6428.67|0
1756393500000|2025-08-28 15:05:00|6431.53|6431.53|6429.2|6429.2|6431.53|6431.53|6424.66|6424.66|0
1756393800000|2025-08-28 15:10:00|6429.37|6429.37|6427.54|6427.54|6430.39|6430.39|6426.72|6426.72|0
1756394100000|2025-08-28 15:15:00|6427.51|6427.51|6430.5|6430.5|6431.67|6431.67|6427.44|6427.44|0
1756394400000|2025-08-28 15:20:00|6430.36|6430.36|6423.4|6423.4|6430.36|6430.36|6423.25|6423.25|0
1756394700000|2025-08-28 15:25:00|6423.27|6423.27|6426.32|6426.32|6426.42|6426.42|6422.06|6422.06|0
1756451700000|2025-08-29 07:15:00|6320.65|6320.65|6319.74|6319.74|6325.61|6325.61|6317.88|6317.88|0
1756452000000|2025-08-29 07:20:00|6319.61|6319.61|6303.99|6303.99|6319.61|6319.61|6303.22|6303.22|0
1756452300000|2025-08-29 07:25:00|6304.71|6304.71|6298.56|6298.56|6313.08|6313.08|6298.56|6298.56|0
1756452600000|2025-08-29 07:30:00|6298.89|6298.89|6299.28|6299.28|6302.33|6302.33|6296.6|6296.6|0
1756452900000|2025-08-29 07:35:00|6298.96|6298.96|6284.69|6284.69|6298.96|6298.96|6279.89|6279.89|0
1756453200000|2025-08-29 07:40:00|6285.34|6285.34|6277.99|6277.99|6285.34|6285.34|6274.93|6274.93|0
1756453500000|2025-08-29 07:45:00|6277.7|6277.7|6276.13|6276.13|6277.7|6277.7|6271.71|6271.71|0
1756453800000|2025-08-29 07:50:00|6276.46|6276.46|6275.94|6275.94|6283.65|6283.65|6275.4|6275.4|0
1756454100000|2025-08-29 07:55:00|6279.31|6279.31|6286.59|6286.59|6288.58|6288.58|6277.71|6277.71|0
1756454400000|2025-08-29 08:00:00|6287.54|6287.54|6276.39|6276.39|6288.19|6288.19|6276.13|6276.13|0
1756454700000|2025-08-29 08:05:00|6276.13|6276.13|6275.78|6275.78|6281.73|6281.73|6273.26|6273.26|0
1756455000000|2025-08-29 08:10:00|6275.52|6275.52|6273.99|6273.99|6277.65|6277.65|6271.47|6271.47|0
1756455300000|2025-08-29 08:15:00|6274.32|6274.32|6276.58|6276.58|6276.72|6276.72|6269.71|6269.71|0
1756455600000|2025-08-29 08:20:00|6276.45|6276.45|6276.56|6276.56|6279.45|6279.45|6275.65|6275.65|0
1756455900000|2025-08-29 08:25:00|6276.54|6276.54|6284.61|6284.61|6286.25|6286.25|6276.31|6276.31|0
1756456200000|2025-08-29 08:30:00|6284.78|6284.78|6286.87|6286.87|6286.87|6286.87|6279.81|6279.81|0
1756456500000|2025-08-29 08:35:00|6287.2|6287.2|6275.99|6275.99|6289.4|6289.4|6275.99|6275.99|0
1756456800000|2025-08-29 08:40:00|6276.17|6276.17|6273.3|6273.3|6277.56|6277.56|6272.45|6272.45|0
1756457100000|2025-08-29 08:45:00|6273.62|6273.62|6273.35|6273.35|6276.47|6276.47|6270.51|6270.51|0
1756457400000|2025-08-29 08:50:00|6273.13|6273.13|6275.02|6275.02|6275.86|6275.86|6270.35|6270.35|0
1756457700000|2025-08-29 08:55:00|6274.88|6274.88|6269.39|6269.39|6276.35|6276.35|6269.39|6269.39|0
1756458000000|2025-08-29 09:00:00|6269.5|6269.5|6274.95|6274.95|6275.35|6275.35|6265.63|6265.63|0
1756458300000|2025-08-29 09:05:00|6275.24|6275.24|6268.03|6268.03|6276.78|6276.78|6267.63|6267.63|0
1756458600000|2025-08-29 09:10:00|6267.74|6267.74|6277.19|6277.19|6277.62|6277.62|6266.72|6266.72|0
1756458900000|2025-08-29 09:15:00|6277.06|6277.06|6266.83|6266.83|6277.06|6277.06|6266.83|6266.83|0
1756459200000|2025-08-29 09:20:00|6266.57|6266.57|6276.93|6276.93|6276.93|6276.93|6264.96|6264.96|0
1756459500000|2025-08-29 09:25:00|6276.94|6276.94|6276.34|6276.34|6277.9|6277.9|6272.47|6272.47|0
1756459800000|2025-08-29 09:30:00|6277|6277|6281.38|6281.38|6284.99|6284.99|6277|6277|0
1756460100000|2025-08-29 09:35:00|6281.55|6281.55|6284.28|6284.28|6286.6|6286.6|6281.55|6281.55|0
1756460400000|2025-08-29 09:40:00|6284.29|6284.29|6290.35|6290.35|6290.35|6290.35|6280.9|6280.9|0
1756460700000|2025-08-29 09:45:00|6290.32|6290.32|6289.55|6289.55|6292.58|6292.58|6288.28|6288.28|0
1756461000000|2025-08-29 09:50:00|6289.84|6289.84|6277.34|6277.34|6293.31|6293.31|6277.34|6277.34|0
1756461300000|2025-08-29 09:55:00|6277.02|6277.02|6273.15|6273.15|6277.31|6277.31|6271.08|6271.08|0
1756461600000|2025-08-29 10:00:00|6273.37|6273.37|6265.87|6265.87|6273.7|6273.7|6265.4|6265.4|0
1756461900000|2025-08-29 10:05:00|6266.32|6266.32|6259.24|6259.24|6268.81|6268.81|6259.24|6259.24|0
1756462200000|2025-08-29 10:10:00|6259.25|6259.25|6254.84|6254.84|6259.37|6259.37|6254.56|6254.56|0
1756462500000|2025-08-29 10:15:00|6254.62|6254.62|6260.48|6260.48|6260.48|6260.48|6254.62|6254.62|0
1756462800000|2025-08-29 10:20:00|6261.15|6261.15|6264.42|6264.42|6264.83|6264.83|6261.15|6261.15|0
1756463100000|2025-08-29 10:25:00|6264.74|6264.74|6263.72|6263.72|6266.83|6266.83|6260.13|6260.13|0
1756463400000|2025-08-29 10:30:00|6263.99|6263.99|6268.93|6268.93|6268.93|6268.93|6263.85|6263.85|0
1756463700000|2025-08-29 10:35:00|6269.1|6269.1|6272.29|6272.29|6277.58|6277.58|6269.1|6269.1|0
1756464000000|2025-08-29 10:40:00|6272.79|6272.79|6268.62|6268.62|6275.06|6275.06|6268.35|6268.35|0
1756464300000|2025-08-29 10:45:00|6269.2|6269.2|6269.72|6269.72|6272.05|6272.05|6269.2|6269.2|0
1756464600000|2025-08-29 10:50:00|6269.89|6269.89|6275.96|6275.96|6275.96|6275.96|6269.79|6269.79|0
1756464900000|2025-08-29 10:55:00|6276.09|6276.09|6269.52|6269.52|6276.09|6276.09|6268.72|6268.72|0
1756465200000|2025-08-29 11:00:00|6269.51|6269.51|6271.38|6271.38|6271.65|6271.65|6267.38|6267.38|0
1756465500000|2025-08-29 11:05:00|6271.56|6271.56|6263.62|6263.62|6272|6272|6262.41|6262.41|0
1756465800000|2025-08-29 11:10:00|6263.12|6263.12|6266.14|6266.14|6266.14|6266.14|6263.12|6263.12|0
1756466100000|2025-08-29 11:15:00|6265.91|6265.91|6267.1|6267.1|6267.61|6267.61|6263.84|6263.84|0
1756466400000|2025-08-29 11:20:00|6266.81|6266.81|6269.13|6269.13|6269.13|6269.13|6265.5|6265.5|0
1756466700000|2025-08-29 11:25:00|6268.84|6268.84|6267.78|6267.78|6269.29|6269.29|6266.86|6266.86|0
1756467000000|2025-08-29 11:30:00|6267.49|6267.49|6264.33|6264.33|6268.35|6268.35|6264.33|6264.33|0
1756467300000|2025-08-29 11:35:00|6264.34|6264.34|6267.91|6267.91|6269.29|6269.29|6264.29|6264.29|0
1756467600000|2025-08-29 11:40:00|6267.69|6267.69|6275.54|6275.54|6276.18|6276.18|6267.47|6267.47|0
1756467900000|2025-08-29 11:45:00|6275.55|6275.55|6274.8|6274.8|6277.5|6277.5|6274.8|6274.8|0
1756468200000|2025-08-29 11:50:00|6274.48|6274.48|6269.09|6269.09|6274.48|6274.48|6268.77|6268.77|0
1756468500000|2025-08-29 11:55:00|6269.23|6269.23|6269.11|6269.11|6272.35|6272.35|6268.73|6268.73|0
1756468800000|2025-08-29 12:00:00|6268.82|6268.82|6266.71|6266.71|6268.82|6268.82|6264.27|6264.27|0
1756469100000|2025-08-29 12:05:00|6266.58|6266.58|6265.86|6265.86|6272.29|6272.29|6265.12|6265.12|0
1756469400000|2025-08-29 12:10:00|6265.4|6265.4|6268.57|6268.57|6268.57|6268.57|6264.5|6264.5|0
1756469700000|2025-08-29 12:15:00|6268.86|6268.86|6268.76|6268.76|6271.6|6271.6|6267.64|6267.64|0
1756470000000|2025-08-29 12:20:00|6268.08|6268.08|6265.17|6265.17|6270.61|6270.61|6265.17|6265.17|0
1756470300000|2025-08-29 12:25:00|6264.58|6264.58|6264.7|6264.7|6266.96|6266.96|6264.2|6264.2|0
1756470600000|2025-08-29 12:30:00|6264.64|6264.64|6265.3|6265.3|6268.64|6268.64|6264.64|6264.64|0
1756470900000|2025-08-29 12:35:00|6265.17|6265.17|6268.16|6268.16|6268.16|6268.16|6263.75|6263.75|0
1756471200000|2025-08-29 12:40:00|6268.44|6268.44|6272.92|6272.92|6273.99|6273.99|6268.44|6268.44|0
1756471500000|2025-08-29 12:45:00|6272.93|6272.93|6275.99|6275.99|6276.7|6276.7|6272.8|6272.8|0
1756471800000|2025-08-29 12:50:00|6275.82|6275.82|6283.61|6283.61|6283.61|6283.61|6275.82|6275.82|0
1756472100000|2025-08-29 12:55:00|6284.05|6284.05|6278.18|6278.18|6286.14|6286.14|6277.71|6277.71|0
1756472400000|2025-08-29 13:00:00|6278.44|6278.44|6287.68|6287.68|6289.37|6289.37|6277.73|6277.73|0
1756472700000|2025-08-29 13:05:00|6286.94|6286.94|6288.36|6288.36|6291.1|6291.1|6285.64|6285.64|0
1756473000000|2025-08-29 13:10:00|6288.62|6288.62|6293.5|6293.5|6296.32|6296.32|6288.62|6288.62|0
1756473300000|2025-08-29 13:15:00|6293.37|6293.37|6289.73|6289.73|6293.37|6293.37|6288.95|6288.95|0
1756473600000|2025-08-29 13:20:00|6289.63|6289.63|6303.09|6303.09|6303.09|6303.09|6289.42|6289.42|0
1756473900000|2025-08-29 13:25:00|6302.96|6302.96|6293.02|6293.02|6304.1|6304.1|6292.44|6292.44|0
1756474200000|2025-08-29 13:30:00|6292.97|6292.97|6296.04|6296.04|6303.99|6303.99|6291.98|6291.98|0
1756474500000|2025-08-29 13:35:00|6295.69|6295.69|6296.59|6296.59|6298.06|6298.06|6292.92|6292.92|0
1756474800000|2025-08-29 13:40:00|6296.81|6296.81|6301.83|6301.83|6302.1|6302.1|6296.18|6296.18|0
1756475100000|2025-08-29 13:45:00|6302.12|6302.12|6302.01|6302.01|6308.03|6308.03|6295.51|6295.51|0
1756475400000|2025-08-29 13:50:00|6302.14|6302.14|6307.02|6307.02|6311.05|6311.05|6302.14|6302.14|0
1756475700000|2025-08-29 13:55:00|6306.8|6306.8|6303.23|6303.23|6308.76|6308.76|6301.95|6301.95|0
1756476000000|2025-08-29 14:00:00|6303.55|6303.55|6305.25|6305.25|6313.48|6313.48|6302.26|6302.26|0
1756476300000|2025-08-29 14:05:00|6304.96|6304.96|6312.75|6312.75|6313.69|6313.69|6300.41|6300.41|0
1756476600000|2025-08-29 14:10:00|6312.88|6312.88|6306.12|6306.12|6312.88|6312.88|6302.61|6302.61|0
1756476900000|2025-08-29 14:15:00|6305.8|6305.8|6300.63|6300.63|6305.8|6305.8|6296.45|6296.45|0
1756477200000|2025-08-29 14:20:00|6300.96|6300.96|6302.8|6302.8|6305.23|6305.23|6300.96|6300.96|0
1756477500000|2025-08-29 14:25:00|6302.02|6302.02|6304.12|6304.12|6304.25|6304.25|6299.38|6299.38|0
1756477800000|2025-08-29 14:30:00|6303.99|6303.99|6312.76|6312.76|6314.68|6314.68|6303.99|6303.99|0
1756478100000|2025-08-29 14:35:00|6312.63|6312.63|6317.49|6317.49|6317.66|6317.66|6310.88|6310.88|0
1756478400000|2025-08-29 14:40:00|6318.06|6318.06|6320.92|6320.92|6322.77|6322.77|6318.06|6318.06|0
1756478700000|2025-08-29 14:45:00|6320.79|6320.79|6310.53|6310.53|6320.79|6320.79|6309.94|6309.94|0
1756479000000|2025-08-29 14:50:00|6310.31|6310.31|6310.5|6310.5|6311.34|6311.34|6307.48|6307.48|0
1756479300000|2025-08-29 14:55:00|6310.19|6310.19|6307.16|6307.16|6310.95|6310.95|6305.39|6305.39|0
1756479600000|2025-08-29 15:00:00|6307.03|6307.03|6315.52|6315.52|6315.52|6315.52|6304.57|6304.57|0
1756479900000|2025-08-29 15:05:00|6315.7|6315.7|6321.61|6321.61|6322.04|6322.04|6315.41|6315.41|0
1756480200000|2025-08-29 15:10:00|6321.74|6321.74|6325.44|6325.44|6327.35|6327.35|6321.74|6321.74|0
1756480500000|2025-08-29 15:15:00|6325.73|6325.73|6319.17|6319.17|6328.09|6328.09|6318.52|6318.52|0
1756480800000|2025-08-29 15:20:00|6318.84|6318.84|6323.24|6323.24|6324.51|6324.51|6317.15|6317.15|0
1756481100000|2025-08-29 15:25:00|6322.92|6322.92|6318.39|6318.39|6322.95|6322.95|6317.83|6317.83|0
1756710900000|2025-09-01 07:15:00|6329.57|6329.57|6335.04|6335.04|6337.14|6337.14|6329.35|6329.35|0
1756711200000|2025-09-01 07:20:00|6335.11|6335.11|6335.81|6335.81|6336.47|6336.47|6329.41|6329.41|0
1756711500000|2025-09-01 07:25:00|6335.68|6335.68|6338.99|6338.99|6340.11|6340.11|6335.23|6335.23|0
1756711800000|2025-09-01 07:30:00|6339.79|6339.79|6338.95|6338.95|6340.51|6340.51|6336.4|6336.4|0
1756712100000|2025-09-01 07:35:00|6339.18|6339.18|6334.48|6334.48|6339.31|6339.31|6332.89|6332.89|0
1756712400000|2025-09-01 07:40:00|6334.16|6334.16|6332.35|6332.35|6334.16|6334.16|6332.35|6332.35|0
1756712700000|2025-09-01 07:45:00|6331.7|6331.7|6326.74|6326.74|6331.7|6331.7|6326.57|6326.57|0
1756713000000|2025-09-01 07:50:00|6327|6327|6331.36|6331.36|6332.02|6332.02|6326.81|6326.81|0
1756713300000|2025-09-01 07:55:00|6329.25|6329.25|6325.88|6325.88|6329.75|6329.75|6325.07|6325.07|0
1756713600000|2025-09-01 08:00:00|6326.06|6326.06|6335.57|6335.57|6335.57|6335.57|6325.7|6325.7|0
1756713900000|2025-09-01 08:05:00|6335.63|6335.63|6336.36|6336.36|6336.82|6336.82|6330.56|6330.56|0
1756714200000|2025-09-01 08:10:00|6336.65|6336.65|6331.71|6331.71|6337.52|6337.52|6330.88|6330.88|0
1756714500000|2025-09-01 08:15:00|6331.26|6331.26|6325.04|6325.04|6331.42|6331.42|6324.39|6324.39|0
1756714800000|2025-09-01 08:20:00|6324.91|6324.91|6331.66|6331.66|6332.45|6332.45|6323.51|6323.51|0
1756715100000|2025-09-01 08:25:00|6331.37|6331.37|6330.12|6330.12|6334.28|6334.28|6329.87|6329.87|0
1756715400000|2025-09-01 08:30:00|6330.45|6330.45|6334.63|6334.63|6334.63|6334.63|6328.79|6328.79|0
1756715700000|2025-09-01 08:35:00|6334.5|6334.5|6336.57|6336.57|6339.15|6339.15|6334.5|6334.5|0
1756716000000|2025-09-01 08:40:00|6336.54|6336.54|6343.11|6343.11|6345.84|6345.84|6336.54|6336.54|0
1756716300000|2025-09-01 08:45:00|6343.76|6343.76|6345.08|6345.08|6348.35|6348.35|6343.76|6343.76|0
1756716600000|2025-09-01 08:50:00|6345.05|6345.05|6341.94|6341.94|6345.05|6345.05|6338.36|6338.36|0
1756716900000|2025-09-01 08:55:00|6342.16|6342.16|6341.67|6341.67|6343.13|6343.13|6341.35|6341.35|0
1756717200000|2025-09-01 09:00:00|6341.96|6341.96|6331.72|6331.72|6342.28|6342.28|6329.99|6329.99|0
1756717500000|2025-09-01 09:05:00|6331.54|6331.54|6332.23|6332.23|6333.15|6333.15|6329.8|6329.8|0
1756717800000|2025-09-01 09:10:00|6332.45|6332.45|6336.05|6336.05|6336.05|6336.05|6332.32|6332.32|0
1756718100000|2025-09-01 09:15:00|6336.38|6336.38|6335.78|6335.78|6338.72|6338.72|6334.8|6334.8|0
1756718400000|2025-09-01 09:20:00|6335.6|6335.6|6336.11|6336.11|6337.26|6337.26|6333.08|6333.08|0
1756718700000|2025-09-01 09:25:00|6335.78|6335.78|6333.51|6333.51|6336.57|6336.57|6333.5|6333.5|0
1756719000000|2025-09-01 09:30:00|6333.77|6333.77|6336.46|6336.46|6337.24|6337.24|6331.76|6331.76|0
1756719300000|2025-09-01 09:35:00|6336.69|6336.69|6337.77|6337.77|6339.04|6339.04|6336.46|6336.46|0
1756719600000|2025-09-01 09:40:00|6338.1|6338.1|6340.94|6340.94|6343.71|6343.71|6337.74|6337.74|0
1756719900000|2025-09-01 09:45:00|6341.16|6341.16|6341.77|6341.77|6343.67|6343.67|6341.16|6341.16|0
1756720200000|2025-09-01 09:50:00|6341.64|6341.64|6340.78|6340.78|6342.61|6342.61|6340.35|6340.35|0
1756720500000|2025-09-01 09:55:00|6340.65|6340.65|6343.18|6343.18|6343.46|6343.46|6339.53|6339.53|0
1756720800000|2025-09-01 10:00:00|6343.2|6343.2|6342.46|6342.46|6345.65|6345.65|6341.56|6341.56|0
1756721100000|2025-09-01 10:05:00|6342.26|6342.26|6339.79|6339.79|6342.26|6342.26|6339.24|6339.24|0
1756721400000|2025-09-01 10:10:00|6340.11|6340.11|6343.72|6343.72|6343.72|6343.72|6339.41|6339.41|0
1756721700000|2025-09-01 10:15:00|6343.14|6343.14|6343.92|6343.92|6344.32|6344.32|6342.54|6342.54|0
1756722000000|2025-09-01 10:20:00|6343.6|6343.6|6344.7|6344.7|6345.97|6345.97|6343.09|6343.09|0
1756722300000|2025-09-01 10:25:00|6344.57|6344.57|6339.14|6339.14|6344.57|6344.57|6339.01|6339.01|0
1756722600000|2025-09-01 10:30:00|6339.01|6339.01|6339.31|6339.31|6339.41|6339.41|6337.87|6337.87|0
1756722900000|2025-09-01 10:35:00|6339.26|6339.26|6336.46|6336.46|6339.26|6339.26|6336.46|6336.46|0
1756723200000|2025-09-01 10:40:00|6336.24|6336.24|6333.24|6333.24|6336.24|6336.24|6333.24|6333.24|0
1756723500000|2025-09-01 10:45:00|6333.27|6333.27|6328.51|6328.51|6333.27|6333.27|6327.32|6327.32|0
1756723800000|2025-09-01 10:50:00|6328.77|6328.77|6330|6330|6330.38|6330.38|6328.77|6328.77|0
1756724100000|2025-09-01 10:55:00|6329.67|6329.67|6333.18|6333.18|6333.18|6333.18|6329.31|6329.31|0
1756724400000|2025-09-01 11:00:00|6333.31|6333.31|6336.85|6336.85|6338.5|6338.5|6332.96|6332.96|0
1756724700000|2025-09-01 11:05:00|6336.88|6336.88|6336.69|6336.69|6337.95|6337.95|6336.46|6336.46|0
1756725000000|2025-09-01 11:10:00|6336.52|6336.52|6339.2|6339.2|6339.53|6339.53|6336.3|6336.3|0
1756725300000|2025-09-01 11:15:00|6339.33|6339.33|6348.45|6348.45|6348.45|6348.45|6339.33|6339.33|0
1756725600000|2025-09-01 11:20:00|6348.59|6348.59|6347.13|6347.13|6348.72|6348.72|6346.58|6346.58|0
1756725900000|2025-09-01 11:25:00|6346.8|6346.8|6347.45|6347.45|6348.09|6348.09|6346.21|6346.21|0
1756726200000|2025-09-01 11:30:00|6347.13|6347.13|6347.47|6347.47|6348.65|6348.65|6346.85|6346.85|0
1756726500000|2025-09-01 11:35:00|6348.39|6348.39|6352.01|6352.01|6352.33|6352.33|6348.39|6348.39|0
1756726800000|2025-09-01 11:40:00|6351.68|6351.68|6357.55|6357.55|6358.55|6358.55|6351.68|6351.68|0
1756727100000|2025-09-01 11:45:00|6357.37|6357.37|6352.16|6352.16|6357.37|6357.37|6352.03|6352.03|0
1756727400000|2025-09-01 11:50:00|6351.84|6351.84|6356.07|6356.07|6358.25|6358.25|6351.84|6351.84|0
1756727700000|2025-09-01 11:55:00|6356.33|6356.33|6355.9|6355.9|6356.68|6356.68|6355.47|6355.47|0
1756728000000|2025-09-01 12:00:00|6356.12|6356.12|6357.44|6357.44|6357.44|6357.44|6355.78|6355.78|0
1756728300000|2025-09-01 12:05:00|6358.11|6358.11|6354.21|6354.21|6358.86|6358.86|6353.93|6353.93|0
1756728600000|2025-09-01 12:10:00|6353.98|6353.98|6353.3|6353.3|6354.58|6354.58|6352.43|6352.43|0
1756728900000|2025-09-01 12:15:00|6352.98|6352.98|6348.31|6348.31|6352.98|6352.98|6348.31|6348.31|0
1756729200000|2025-09-01 12:20:00|6348.18|6348.18|6349.21|6349.21|6351.1|6351.1|6348.18|6348.18|0
1756729500000|2025-09-01 12:25:00|6349.08|6349.08|6350.84|6350.84|6350.84|6350.84|6349.08|6349.08|0
1756729800000|2025-09-01 12:30:00|6351.49|6351.49|6352.55|6352.55|6353.08|6353.08|6350.88|6350.88|0
1756730100000|2025-09-01 12:35:00|6352.38|6352.38|6352.76|6352.76|6352.89|6352.89|6349.2|6349.2|0
1756730400000|2025-09-01 12:40:00|6353.04|6353.04|6348.92|6348.92|6353.33|6353.33|6348.41|6348.41|0
1756730700000|2025-09-01 12:45:00|6349.31|6349.31|6345.11|6345.11|6349.31|6349.31|6345.11|6345.11|0
1756731000000|2025-09-01 12:50:00|6344.98|6344.98|6342.91|6342.91|6346.59|6346.59|6342.58|6342.58|0
1756731300000|2025-09-01 12:55:00|6342.68|6342.68|6344.08|6344.08|6344.08|6344.08|6341.9|6341.9|0
1756731600000|2025-09-01 13:00:00|6343.76|6343.76|6339.93|6339.93|6343.76|6343.76|6338.83|6338.83|0
1756731900000|2025-09-01 13:05:00|6339.7|6339.7|6348.59|6348.59|6348.59|6348.59|6339.38|6339.38|0
1756732200000|2025-09-01 13:10:00|6348.92|6348.92|6346.67|6346.67|6348.92|6348.92|6345.51|6345.51|0
1756732500000|2025-09-01 13:15:00|6346.6|6346.6|6346.93|6346.93|6346.93|6346.93|6345.05|6345.05|0
1756732800000|2025-09-01 13:20:00|6346.79|6346.79|6342.14|6342.14|6347.13|6347.13|6341.51|6341.51|0
1756733100000|2025-09-01 13:25:00|6342.43|6342.43|6343.23|6343.23|6343.84|6343.84|6340.74|6340.74|0
1756733400000|2025-09-01 13:30:00|6342.9|6342.9|6341.31|6341.31|6343.78|6343.78|6339.49|6339.49|0
1756733700000|2025-09-01 13:35:00|6342.29|6342.29|6345.38|6345.38|6345.38|6345.38|6342.29|6342.29|0
1756734000000|2025-09-01 13:40:00|6345.71|6345.71|6346.43|6346.43|6349.4|6349.4|6345.71|6345.71|0
1756734300000|2025-09-01 13:45:00|6346.56|6346.56|6351.39|6351.39|6351.52|6351.52|6341.67|6341.67|0
1756734600000|2025-09-01 13:50:00|6351.4|6351.4|6350.45|6350.45|6352.1|6352.1|6350.2|6350.2|0
1756734900000|2025-09-01 13:55:00|6350.48|6350.48|6355.53|6355.53|6355.53|6355.53|6350.16|6350.16|0
1756735200000|2025-09-01 14:00:00|6355.67|6355.67|6358.83|6358.83|6358.85|6358.85|6355.67|6355.67|0
1756735500000|2025-09-01 14:05:00|6358.97|6358.97|6355.57|6355.57|6360.84|6360.84|6355.06|6355.06|0
1756735800000|2025-09-01 14:10:00|6355.44|6355.44|6354.18|6354.18|6357.16|6357.16|6353.48|6353.48|0
1756736100000|2025-09-01 14:15:00|6353.96|6353.96|6353.41|6353.41|6355.47|6355.47|6353.41|6353.41|0
1756736400000|2025-09-01 14:20:00|6353.28|6353.28|6352.01|6352.01|6353.33|6353.33|6351.4|6351.4|0
1756736700000|2025-09-01 14:25:00|6351.68|6351.68|6352.02|6352.02|6354.45|6354.45|6351.44|6351.44|0
1756737000000|2025-09-01 14:30:00|6352.31|6352.31|6352.13|6352.13|6352.72|6352.72|6350.71|6350.71|0
1756737300000|2025-09-01 14:35:00|6352.45|6352.45|6354.31|6354.31|6354.64|6354.64|6350.76|6350.76|0
1756737600000|2025-09-01 14:40:00|6354.44|6354.44|6354.65|6354.65|6357.16|6357.16|6354.1|6354.1|0
1756737900000|2025-09-01 14:45:00|6354.36|6354.36|6354.84|6354.84|6356.93|6356.93|6354.36|6354.36|0
1756738200000|2025-09-01 14:50:00|6354.37|6354.37|6356.12|6356.12|6356.12|6356.12|6351.35|6351.35|0
1756738500000|2025-09-01 14:55:00|6355.79|6355.79|6356.24|6356.24|6357.98|6357.98|6355.79|6355.79|0
1756738800000|2025-09-01 15:00:00|6356.4|6356.4|6354.77|6354.77|6359.27|6359.27|6354.74|6354.74|0
1756739100000|2025-09-01 15:05:00|6354.55|6354.55|6350.65|6350.65|6355.98|6355.98|6350.65|6350.65|0
1756739400000|2025-09-01 15:10:00|6350.94|6350.94|6353.43|6353.43|6354.82|6354.82|6350.71|6350.71|0
1756739700000|2025-09-01 15:15:00|6353.76|6353.76|6351.39|6351.39|6356.54|6356.54|6350.61|6350.61|0
1756740000000|2025-09-01 15:20:00|6351.17|6351.17|6351.85|6351.85|6353.19|6353.19|6350.45|6350.45|0
1756740300000|2025-09-01 15:25:00|6351.86|6351.86|6352.7|6352.7|6353.27|6353.27|6349.7|6349.7|0
1756797300000|2025-09-02 07:15:00|6334.56|6334.56|6333.93|6333.93|6342.05|6342.05|6332.05|6332.05|0
1756797600000|2025-09-02 07:20:00|6333.55|6333.55|6324.61|6324.61|6337.55|6337.55|6321.64|6321.64|0
1756797900000|2025-09-02 07:25:00|6325.01|6325.01|6337.08|6337.08|6339.25|6339.25|6324.78|6324.78|0
1756798200000|2025-09-02 07:30:00|6336.33|6336.33|6328.99|6328.99|6336.33|6336.33|6323.56|6323.56|0
1756798500000|2025-09-02 07:35:00|6329.28|6329.28|6329.18|6329.18|6329.28|6329.28|6324.97|6324.97|0
1756798800000|2025-09-02 07:40:00|6329.4|6329.4|6325.77|6325.77|6331.8|6331.8|6325.77|6325.77|0
1756799100000|2025-09-02 07:45:00|6325.76|6325.76|6333.95|6333.95|6334.53|6334.53|6325.1|6325.1|0
1756799400000|2025-09-02 07:50:00|6334.24|6334.24|6335.74|6335.74|6335.74|6335.74|6330.12|6330.12|0
1756799700000|2025-09-02 07:55:00|6335.77|6335.77|6328.22|6328.22|6337.88|6337.88|6327.93|6327.93|0
1756800000000|2025-09-02 08:00:00|6328.54|6328.54|6313.52|6313.52|6328.67|6328.67|6312.59|6312.59|0
1756800300000|2025-09-02 08:05:00|6312.08|6312.08|6319.42|6319.42|6323.12|6323.12|6310.96|6310.96|0
1756800600000|2025-09-02 08:10:00|6319.64|6319.64|6309.64|6309.64|6320.55|6320.55|6307.65|6307.65|0
1756800900000|2025-09-02 08:15:00|6309.42|6309.42|6325.52|6325.52|6325.52|6325.52|6309.42|6309.42|0
1756801200000|2025-09-02 08:20:00|6325.79|6325.79|6323.1|6323.1|6325.79|6325.79|6319.2|6319.2|0
1756801500000|2025-09-02 08:25:00|6323.32|6323.32|6323.48|6323.48|6324.74|6324.74|6322.41|6322.41|0
1756801800000|2025-09-02 08:30:00|6322.83|6322.83|6317.85|6317.85|6322.83|6322.83|6315.97|6315.97|0
1756802100000|2025-09-02 08:35:00|6317.63|6317.63|6314.02|6314.02|6319.37|6319.37|6313.96|6313.96|0
1756802400000|2025-09-02 08:40:00|6313.73|6313.73|6312.1|6312.1|6319.57|6319.57|6310.53|6310.53|0
1756802700000|2025-09-02 08:45:00|6313.08|6313.08|6311.99|6311.99|6317.9|6317.9|6311.99|6311.99|0
1756803000000|2025-09-02 08:50:00|6311.96|6311.96|6307.79|6307.79|6311.96|6311.96|6304.35|6304.35|0
1756803300000|2025-09-02 08:55:00|6307.66|6307.66|6305.65|6305.65|6308.73|6308.73|6305.65|6305.65|0
1756803600000|2025-09-02 09:00:00|6305.78|6305.78|6309.16|6309.16|6309.29|6309.29|6302.71|6302.71|0
1756803900000|2025-09-02 09:05:00|6308.83|6308.83|6301.98|6301.98|6308.83|6308.83|6300.11|6300.11|0
1756804200000|2025-09-02 09:10:00|6301.99|6301.99|6301.32|6301.32|6304.75|6304.75|6300.36|6300.36|0
1756804500000|2025-09-02 09:15:00|6301.05|6301.05|6306.76|6306.76|6307.62|6307.62|6298.46|6298.46|0
1756804800000|2025-09-02 09:20:00|6307.09|6307.09|6311.06|6311.06|6312.4|6312.4|6307.09|6307.09|0
1756805100000|2025-09-02 09:25:00|6310.74|6310.74|6317.66|6317.66|6317.66|6317.66|6310.74|6310.74|0
1756805400000|2025-09-02 09:30:00|6317.61|6317.61|6323.89|6323.89|6325.47|6325.47|6317.32|6317.32|0
1756805700000|2025-09-02 09:35:00|6324.24|6324.24|6325.6|6325.6|6325.91|6325.91|6322.91|6322.91|0
1756806000000|2025-09-02 09:40:00|6325.73|6325.73|6330.77|6330.77|6331.6|6331.6|6325.73|6325.73|0
1756806300000|2025-09-02 09:45:00|6331.42|6331.42|6342.36|6342.36|6343.19|6343.19|6331.42|6331.42|0
1756806600000|2025-09-02 09:50:00|6342.07|6342.07|6339.83|6339.83|6342.07|6342.07|6338.71|6338.71|0
1756806900000|2025-09-02 09:55:00|6340.05|6340.05|6339.74|6339.74|6341.73|6341.73|6338.87|6338.87|0
1756807200000|2025-09-02 10:00:00|6339.69|6339.69|6337.71|6337.71|6340.21|6340.21|6335.07|6335.07|0
1756807500000|2025-09-02 10:05:00|6337.58|6337.58|6343.05|6343.05|6343.29|6343.29|6336.75|6336.75|0
1756807800000|2025-09-02 10:10:00|6343.37|6343.37|6342.22|6342.22|6345.44|6345.44|6342.11|6342.11|0
1756808100000|2025-09-02 10:15:00|6342.48|6342.48|6336.82|6336.82|6343.46|6343.46|6336.82|6336.82|0
1756808400000|2025-09-02 10:20:00|6336.81|6336.81|6337.9|6337.9|6340.29|6340.29|6335.96|6335.96|0
1756808700000|2025-09-02 10:25:00|6338.22|6338.22|6333.45|6333.45|6338.75|6338.75|6332.53|6332.53|0
1756809000000|2025-09-02 10:30:00|6333.06|6333.06|6334.55|6334.55|6335.18|6335.18|6331.45|6331.45|0
1756809300000|2025-09-02 10:35:00|6334.23|6334.23|6332.54|6332.54|6334.23|6334.23|6329.92|6329.92|0
1756809600000|2025-09-02 10:40:00|6332.32|6332.32|6323.19|6323.19|6332.32|6332.32|6321.9|6321.9|0
1756809900000|2025-09-02 10:45:00|6323.23|6323.23|6321.34|6321.34|6323.23|6323.23|6321.34|6321.34|0
1756810200000|2025-09-02 10:50:00|6321.69|6321.69|6316.33|6316.33|6324.01|6324.01|6316.33|6316.33|0
1756810500000|2025-09-02 10:55:00|6316.34|6316.34|6314.63|6314.63|6316.48|6316.48|6313.97|6313.97|0
1756810800000|2025-09-02 11:00:00|6315.61|6315.61|6318.65|6318.65|6319.37|6319.37|6314.32|6314.32|0
1756811100000|2025-09-02 11:05:00|6318.78|6318.78|6312.46|6312.46|6318.78|6318.78|6311.47|6311.47|0
1756811400000|2025-09-02 11:10:00|6312.2|6312.2|6305.25|6305.25|6312.2|6312.2|6304.95|6304.95|0
1756811700000|2025-09-02 11:15:00|6305.48|6305.48|6313.45|6313.45|6313.45|6313.45|6305.48|6305.48|0
1756812000000|2025-09-02 11:20:00|6313.74|6313.74|6317.71|6317.71|6317.71|6317.71|6313.51|6313.51|0
1756812300000|2025-09-02 11:25:00|6317.67|6317.67|6318.04|6318.04|6318.67|6318.67|6315.92|6315.92|0
1756812600000|2025-09-02 11:30:00|6317.65|6317.65|6320.56|6320.56|6323.4|6323.4|6316.49|6316.49|0
1756812900000|2025-09-02 11:35:00|6320.43|6320.43|6320.5|6320.5|6324.28|6324.28|6320.3|6320.3|0
1756813200000|2025-09-02 11:40:00|6320.72|6320.72|6324.35|6324.35|6324.57|6324.57|6320.4|6320.4|0
1756813500000|2025-09-02 11:45:00|6324.22|6324.22|6316.76|6316.76|6325|6325|6316.57|6316.57|0
1756813800000|2025-09-02 11:50:00|6316.21|6316.21|6317.37|6317.37|6317.37|6317.37|6312.02|6312.02|0
1756814100000|2025-09-02 11:55:00|6317.2|6317.2|6316.37|6316.37|6320.59|6320.59|6316.37|6316.37|0
1756814400000|2025-09-02 12:00:00|6315.92|6315.92|6309.35|6309.35|6317.74|6317.74|6309.35|6309.35|0
1756814700000|2025-09-02 12:05:00|6309.21|6309.21|6313.89|6313.89|6314.24|6314.24|6308.53|6308.53|0
1756815000000|2025-09-02 12:10:00|6314.11|6314.11|6303.95|6303.95|6314.11|6314.11|6303.95|6303.95|0
1756815300000|2025-09-02 12:15:00|6304.27|6304.27|6297.2|6297.2|6304.4|6304.4|6295.14|6295.14|0
1756815600000|2025-09-02 12:20:00|6297.07|6297.07|6299.62|6299.62|6301.8|6301.8|6297.07|6297.07|0
1756815900000|2025-09-02 12:25:00|6299.29|6299.29|6298.05|6298.05|6301|6301|6298.05|6298.05|0
1756816200000|2025-09-02 12:30:00|6297.83|6297.83|6297.65|6297.65|6299.76|6299.76|6296.05|6296.05|0
1756816500000|2025-09-02 12:35:00|6297.52|6297.52|6295.79|6295.79|6299.47|6299.47|6295.09|6295.09|0
1756816800000|2025-09-02 12:40:00|6295.37|6295.37|6290.95|6290.95|6295.37|6295.37|6287.32|6287.32|0
1756817100000|2025-09-02 12:45:00|6290.98|6290.98|6294.23|6294.23|6295.23|6295.23|6290.98|6290.98|0
1756817400000|2025-09-02 12:50:00|6294.1|6294.1|6276.59|6276.59|6296.77|6296.77|6274.97|6274.97|0
1756817700000|2025-09-02 12:55:00|6275.54|6275.54|6280.86|6280.86|6284.12|6284.12|6274.88|6274.88|0
1756818000000|2025-09-02 13:00:00|6281.15|6281.15|6283.1|6283.1|6283.1|6283.1|6275.29|6275.29|0
1756818300000|2025-09-02 13:05:00|6283.77|6283.77|6274.4|6274.4|6288.24|6288.24|6274.4|6274.4|0
1756818600000|2025-09-02 13:10:00|6274.66|6274.66|6276.94|6276.94|6281.59|6281.59|6273.65|6273.65|0
1756818900000|2025-09-02 13:15:00|6277.27|6277.27|6280.24|6280.24|6283.25|6283.25|6277.27|6277.27|0
1756819200000|2025-09-02 13:20:00|6280.21|6280.21|6278.88|6278.88|6280.67|6280.67|6277.9|6277.9|0
1756819500000|2025-09-02 13:25:00|6278.89|6278.89|6286.51|6286.51|6287.27|6287.27|6276.42|6276.42|0
1756819800000|2025-09-02 13:30:00|6286.38|6286.38|6271.14|6271.14|6286.38|6286.38|6267.83|6267.83|0
1756820100000|2025-09-02 13:35:00|6272.58|6272.58|6281.02|6281.02|6284.83|6284.83|6270.88|6270.88|0
1756820400000|2025-09-02 13:40:00|6280.63|6280.63|6285.45|6285.45|6288.67|6288.67|6274.61|6274.61|0
1756820700000|2025-09-02 13:45:00|6285.67|6285.67|6289.78|6289.78|6295.61|6295.61|6284.1|6284.1|0
1756821000000|2025-09-02 13:50:00|6289.45|6289.45|6295.01|6295.01|6297.25|6297.25|6289.45|6289.45|0
1756821300000|2025-09-02 13:55:00|6295.14|6295.14|6298.63|6298.63|6298.63|6298.63|6291.12|6291.12|0
1756821600000|2025-09-02 14:00:00|6298.8|6298.8|6303.59|6303.59|6309.19|6309.19|6298.8|6298.8|0
1756821900000|2025-09-02 14:05:00|6302.93|6302.93|6299.12|6299.12|6302.98|6302.98|6297.44|6297.44|0
1756822200000|2025-09-02 14:10:00|6298.99|6298.99|6301.76|6301.76|6302.76|6302.76|6297.77|6297.77|0
1756822500000|2025-09-02 14:15:00|6302.09|6302.09|6305.29|6305.29|6305.84|6305.84|6300.08|6300.08|0
1756822800000|2025-09-02 14:20:00|6305.35|6305.35|6303.87|6303.87|6307.68|6307.68|6303.69|6303.69|0
1756823100000|2025-09-02 14:25:00|6303.54|6303.54|6299.06|6299.06|6303.54|6303.54|6295.94|6295.94|0
1756823400000|2025-09-02 14:30:00|6299.19|6299.19|6305.71|6305.71|6307.07|6307.07|6299.1|6299.1|0
1756823700000|2025-09-02 14:35:00|6306|6306|6304.63|6304.63|6310.06|6310.06|6303.2|6303.2|0
1756824000000|2025-09-02 14:40:00|6304.5|6304.5|6301.23|6301.23|6304.5|6304.5|6294.7|6294.7|0
1756824300000|2025-09-02 14:45:00|6301.41|6301.41|6296.09|6296.09|6302|6302|6295.63|6295.63|0
1756824600000|2025-09-02 14:50:00|6295.87|6295.87|6292.62|6292.62|6295.87|6295.87|6291.64|6291.64|0
1756824900000|2025-09-02 14:55:00|6292.75|6292.75|6303.15|6303.15|6303.55|6303.55|6292.17|6292.17|0
1756825200000|2025-09-02 15:00:00|6303.38|6303.38|6297.29|6297.29|6306.51|6306.51|6297.28|6297.28|0
1756825500000|2025-09-02 15:05:00|6297.02|6297.02|6286.72|6286.72|6297.39|6297.39|6286.72|6286.72|0
1756825800000|2025-09-02 15:10:00|6286.98|6286.98|6283.61|6283.61|6289.26|6289.26|6281.62|6281.62|0
1756826100000|2025-09-02 15:15:00|6283.48|6283.48|6285.5|6285.5|6286.4|6286.4|6282.87|6282.87|0
1756826400000|2025-09-02 15:20:00|6285.36|6285.36|6282.87|6282.87|6286.92|6286.92|6280.07|6280.07|0
1756826700000|2025-09-02 15:25:00|6283.2|6283.2|6283.91|6283.91|6287.83|6287.83|6282.62|6282.62|0
1756883700000|2025-09-03 07:15:00|6276.73|6276.73|6274.11|6274.11|6283.54|6283.54|6271.47|6271.47|0
1756884000000|2025-09-03 07:20:00|6273.78|6273.78|6248.49|6248.49|6273.78|6273.78|6248.49|6248.49|0
1756884300000|2025-09-03 07:25:00|6247.82|6247.82|6249.68|6249.68|6250.03|6250.03|6241.36|6241.36|0
1756884600000|2025-09-03 07:30:00|6249.81|6249.81|6257.9|6257.9|6258.08|6258.08|6249.81|6249.81|0
1756884900000|2025-09-03 07:35:00|6258.55|6258.55|6270.78|6270.78|6277.63|6277.63|6258.55|6258.55|0
1756885200000|2025-09-03 07:40:00|6272.41|6272.41|6276.83|6276.83|6277.82|6277.82|6269.29|6269.29|0
1756885500000|2025-09-03 07:45:00|6276.77|6276.77|6287|6287|6290.84|6290.84|6275.91|6275.91|0
1756885800000|2025-09-03 07:50:00|6286.86|6286.86|6292.26|6292.26|6292.26|6292.26|6285.12|6285.12|0
1756886100000|2025-09-03 07:55:00|6292.09|6292.09|6285.94|6285.94|6293.18|6293.18|6285.63|6285.63|0
1756886400000|2025-09-03 08:00:00|6286.16|6286.16|6280.7|6280.7|6286.48|6286.48|6279.57|6279.57|0
1756886700000|2025-09-03 08:05:00|6280.38|6280.38|6288.59|6288.59|6288.72|6288.72|6277.04|6277.04|0
1756887000000|2025-09-03 08:10:00|6288.66|6288.66|6294.56|6294.56|6294.68|6294.68|6287.95|6287.95|0
1756887300000|2025-09-03 08:15:00|6294.85|6294.85|6296.05|6296.05|6299.48|6299.48|6293.09|6293.09|0
1756887600000|2025-09-03 08:20:00|6296.41|6296.41|6304.73|6304.73|6305.02|6305.02|6296.41|6296.41|0
1756887900000|2025-09-03 08:25:00|6303.22|6303.22|6300.48|6300.48|6303.22|6303.22|6298.75|6298.75|0
1756888200000|2025-09-03 08:30:00|6300.47|6300.47|6297.53|6297.53|6300.57|6300.57|6296.88|6296.88|0
1756888500000|2025-09-03 08:35:00|6297.5|6297.5|6303.25|6303.25|6303.25|6303.25|6295.6|6295.6|0
1756888800000|2025-09-03 08:40:00|6303.64|6303.64|6304.43|6304.43|6306.78|6306.78|6303.64|6303.64|0
1756889100000|2025-09-03 08:45:00|6304.57|6304.57|6303.76|6303.76|6305.18|6305.18|6302.23|6302.23|0
1756889400000|2025-09-03 08:50:00|6303.81|6303.81|6305.88|6305.88|6306.38|6306.38|6302.75|6302.75|0
1756889700000|2025-09-03 08:55:00|6305.7|6305.7|6285.75|6285.75|6305.7|6305.7|6285.08|6285.08|0
1756890000000|2025-09-03 09:00:00|6286.01|6286.01|6290.91|6290.91|6292.44|6292.44|6282.17|6282.17|0
1756890300000|2025-09-03 09:05:00|6291.53|6291.53|6288.48|6288.48|6294.93|6294.93|6288.48|6288.48|0
1756890600000|2025-09-03 09:10:00|6289.06|6289.06|6294.79|6294.79|6295.46|6295.46|6286.49|6286.49|0
1756890900000|2025-09-03 09:15:00|6295.08|6295.08|6295.72|6295.72|6297.75|6297.75|6292.69|6292.69|0
1756891200000|2025-09-03 09:20:00|6295.5|6295.5|6294.25|6294.25|6298.72|6298.72|6294.25|6294.25|0
1756891500000|2025-09-03 09:25:00|6293.92|6293.92|6292.72|6292.72|6295.89|6295.89|6291.26|6291.26|0
1756891800000|2025-09-03 09:30:00|6292.43|6292.43|6296.97|6296.97|6297.95|6297.95|6290.12|6290.12|0
1756892100000|2025-09-03 09:35:00|6297.29|6297.29|6305|6305|6306.07|6306.07|6296.12|6296.12|0
1756892400000|2025-09-03 09:40:00|6305.05|6305.05|6298.05|6298.05|6305.67|6305.67|6297.83|6297.83|0
1756892700000|2025-09-03 09:45:00|6298.38|6298.38|6299.95|6299.95|6303.24|6303.24|6298.38|6298.38|0
1756893000000|2025-09-03 09:50:00|6300.17|6300.17|6301.34|6301.34|6302.37|6302.37|6300.17|6300.17|0
1756893300000|2025-09-03 09:55:00|6301.02|6301.02|6302.3|6302.3|6302.3|6302.3|6299.66|6299.66|0
1756893600000|2025-09-03 10:00:00|6302.08|6302.08|6301|6301|6304.39|6304.39|6299.77|6299.77|0
1756893900000|2025-09-03 10:05:00|6300.68|6300.68|6296.32|6296.32|6300.85|6300.85|6295.46|6295.46|0
1756894200000|2025-09-03 10:10:00|6296.98|6296.98|6300.49|6300.49|6302.72|6302.72|6296.98|6296.98|0
1756894500000|2025-09-03 10:15:00|6300.82|6300.82|6304.77|6304.77|6304.77|6304.77|6300.44|6300.44|0
1756894800000|2025-09-03 10:20:00|6305.1|6305.1|6307.18|6307.18|6307.89|6307.89|6305.1|6305.1|0
1756895100000|2025-09-03 10:25:00|6306.85|6306.85|6308.65|6308.65|6309.24|6309.24|6306.85|6306.85|0
1756895400000|2025-09-03 10:30:00|6308.36|6308.36|6307.35|6307.35|6311.62|6311.62|6307.35|6307.35|0
1756895700000|2025-09-03 10:35:00|6307.29|6307.29|6308.44|6308.44|6308.44|6308.44|6307.29|6307.29|0
1756896000000|2025-09-03 10:40:00|6308.77|6308.77|6308.19|6308.19|6309.85|6309.85|6307.13|6307.13|0
1756896300000|2025-09-03 10:45:00|6307.83|6307.83|6307.61|6307.61|6309.12|6309.12|6305.51|6305.51|0
1756896600000|2025-09-03 10:50:00|6307.54|6307.54|6303.69|6303.69|6307.54|6307.54|6302.16|6302.16|0
1756896900000|2025-09-03 10:55:00|6303.56|6303.56|6306.14|6306.14|6306.14|6306.14|6302.38|6302.38|0
1756897200000|2025-09-03 11:00:00|6306.47|6306.47|6303.23|6303.23|6306.47|6306.47|6300.68|6300.68|0
1756897500000|2025-09-03 11:05:00|6303.28|6303.28|6305.27|6305.27|6308.09|6308.09|6302.71|6302.71|0
1756897800000|2025-09-03 11:10:00|6305.05|6305.05|6306.19|6306.19|6306.97|6306.97|6304.74|6304.74|0
1756898100000|2025-09-03 11:15:00|6307.79|6307.79|6308.72|6308.72|6310.76|6310.76|6307.79|6307.79|0
1756898400000|2025-09-03 11:20:00|6309.04|6309.04|6306.39|6306.39|6309.04|6309.04|6304.76|6304.76|0
1756898700000|2025-09-03 11:25:00|6306.51|6306.51|6309.18|6309.18|6309.18|6309.18|6305.22|6305.22|0
1756899000000|2025-09-03 11:30:00|6309.5|6309.5|6306.57|6306.57|6310.71|6310.71|6306.57|6306.57|0
1756899300000|2025-09-03 11:35:00|6306.62|6306.62|6301.93|6301.93|6306.62|6306.62|6301.47|6301.47|0
1756899600000|2025-09-03 11:40:00|6302.25|6302.25|6308.5|6308.5|6308.5|6308.5|6297.81|6297.81|0
1756899900000|2025-09-03 11:45:00|6308.33|6308.33|6312.44|6312.44|6312.44|6312.44|6306.97|6306.97|0
1756900200000|2025-09-03 11:50:00|6312.76|6312.76|6311.55|6311.55|6313.67|6313.67|6310.08|6310.08|0
1756900500000|2025-09-03 11:55:00|6311.84|6311.84|6312.13|6312.13|6312.31|6312.31|6309.53|6309.53|0
1756900800000|2025-09-03 12:00:00|6311.91|6311.91|6306.06|6306.06|6312.04|6312.04|6306.02|6306.02|0
1756901100000|2025-09-03 12:05:00|6306.09|6306.09|6301.72|6301.72|6306.09|6306.09|6300.9|6300.9|0
1756901400000|2025-09-03 12:10:00|6302.05|6302.05|6299.11|6299.11|6303.13|6303.13|6298.66|6298.66|0
1756901700000|2025-09-03 12:15:00|6299.24|6299.24|6299.94|6299.94|6300.43|6300.43|6296.17|6296.17|0
1756902000000|2025-09-03 12:20:00|6300.23|6300.23|6301.16|6301.16|6304.12|6304.12|6299.9|6299.9|0
1756902300000|2025-09-03 12:25:00|6300.87|6300.87|6304.95|6304.95|6306.35|6306.35|6300.87|6300.87|0
1756902600000|2025-09-03 12:30:00|6304.72|6304.72|6304.81|6304.81|6306.21|6306.21|6302.08|6302.08|0
1756902900000|2025-09-03 12:35:00|6304.3|6304.3|6306.32|6306.32|6307.88|6307.88|6303.15|6303.15|0
1756903200000|2025-09-03 12:40:00|6305.99|6305.99|6308.55|6308.55|6308.55|6308.55|6303.8|6303.8|0
1756903500000|2025-09-03 12:45:00|6308.41|6308.41|6305.97|6305.97|6310.87|6310.87|6303.58|6303.58|0
1756903800000|2025-09-03 12:50:00|6306.1|6306.1|6302.84|6302.84|6308.11|6308.11|6302.34|6302.34|0
1756904100000|2025-09-03 12:55:00|6302.29|6302.29|6299.31|6299.31|6302.62|6302.62|6299.31|6299.31|0
1756904400000|2025-09-03 13:00:00|6299.77|6299.77|6299.41|6299.41|6301.26|6301.26|6296.42|6296.42|0
1756904700000|2025-09-03 13:05:00|6299.54|6299.54|6297.09|6297.09|6301.78|6301.78|6296.16|6296.16|0
1756905000000|2025-09-03 13:10:00|6297.06|6297.06|6299.96|6299.96|6300.54|6300.54|6297.06|6297.06|0
1756905300000|2025-09-03 13:15:00|6300.25|6300.25|6301.58|6301.58|6303.29|6303.29|6300.25|6300.25|0
1756905600000|2025-09-03 13:20:00|6301.31|6301.31|6302.84|6302.84|6304.89|6304.89|6300.99|6300.99|0
1756905900000|2025-09-03 13:25:00|6303.5|6303.5|6305.39|6305.39|6307.35|6307.35|6303.5|6303.5|0
1756906200000|2025-09-03 13:30:00|6305.13|6305.13|6309.41|6309.41|6318.34|6318.34|6305.13|6305.13|0
1756906500000|2025-09-03 13:35:00|6309.9|6309.9|6317.09|6317.09|6317.69|6317.69|6309.18|6309.18|0
1756906800000|2025-09-03 13:40:00|6317.14|6317.14|6322.15|6322.15|6322.41|6322.41|6312.36|6312.36|0
1756907100000|2025-09-03 13:45:00|6321.82|6321.82|6321.15|6321.15|6324.39|6324.39|6316.36|6316.36|0
1756907400000|2025-09-03 13:50:00|6321.2|6321.2|6315.52|6315.52|6325.15|6325.15|6314.81|6314.81|0
1756907700000|2025-09-03 13:55:00|6315.23|6315.23|6311.98|6311.98|6315.62|6315.62|6309.1|6309.1|0
1756908000000|2025-09-03 14:00:00|6312.2|6312.2|6317.95|6317.95|6319.72|6319.72|6309.26|6309.26|0
1756908300000|2025-09-03 14:05:00|6318.28|6318.28|6311.56|6311.56|6319.22|6319.22|6310.83|6310.83|0
1756908600000|2025-09-03 14:10:00|6312.21|6312.21|6302.98|6302.98|6315.24|6315.24|6302.98|6302.98|0
1756908900000|2025-09-03 14:15:00|6303.31|6303.31|6313.56|6313.56|6314.23|6314.23|6303.31|6303.31|0
1756909200000|2025-09-03 14:20:00|6313.61|6313.61|6317.04|6317.04|6317.24|6317.24|6313.41|6313.41|0
1756909500000|2025-09-03 14:25:00|6317.1|6317.1|6321.57|6321.57|6326.85|6326.85|6317.04|6317.04|0
1756909800000|2025-09-03 14:30:00|6322.48|6322.48|6324.24|6324.24|6324.65|6324.65|6322.19|6322.19|0
1756910100000|2025-09-03 14:35:00|6323.91|6323.91|6319.62|6319.62|6324.24|6324.24|6318.94|6318.94|0
1756910400000|2025-09-03 14:40:00|6320.27|6320.27|6324.88|6324.88|6325.1|6325.1|6318.59|6318.59|0
1756910700000|2025-09-03 14:45:00|6324.75|6324.75|6327.7|6327.7|6327.7|6327.7|6324.42|6324.42|0
1756911000000|2025-09-03 14:50:00|6328.03|6328.03|6320.75|6320.75|6329.9|6329.9|6320.75|6320.75|0
1756911300000|2025-09-03 14:55:00|6320.76|6320.76|6317.55|6317.55|6321.03|6321.03|6317.14|6317.14|0
1756911600000|2025-09-03 15:00:00|6317.6|6317.6|6328.07|6328.07|6328.07|6328.07|6316.31|6316.31|0
1756911900000|2025-09-03 15:05:00|6328.08|6328.08|6328.08|6328.08|6329.34|6329.34|6325.72|6325.72|0
1756912200000|2025-09-03 15:10:00|6328.41|6328.41|6327.8|6327.8|6329.25|6329.25|6327.15|6327.15|0
1756912500000|2025-09-03 15:15:00|6327.82|6327.82|6326.3|6326.3|6327.82|6327.82|6322.51|6322.51|0
1756912800000|2025-09-03 15:20:00|6326.26|6326.26|6323.14|6323.14|6326.26|6326.26|6322.37|6322.37|0
1756913100000|2025-09-03 15:25:00|6322.87|6322.87|6319.34|6319.34|6323.33|6323.33|6317.3|6317.3|0
1756970100000|2025-09-04 07:15:00|6324.05|6324.05|6323.65|6323.65|6327.45|6327.45|6321.52|6321.52|0
1756970400000|2025-09-04 07:20:00|6323.78|6323.78|6332.77|6332.77|6333.36|6333.36|6323.2|6323.2|0
1756970700000|2025-09-04 07:25:00|6332.9|6332.9|6333.91|6333.91|6334.96|6334.96|6330.91|6330.91|0
1756971000000|2025-09-04 07:30:00|6333.33|6333.33|6336.06|6336.06|6337.25|6337.25|6330.94|6330.94|0
1756971300000|2025-09-04 07:35:00|6336.39|6336.39|6335.49|6335.49|6341.5|6341.5|6335.42|6335.42|0
1756971600000|2025-09-04 07:40:00|6335.09|6335.09|6340.31|6340.31|6340.8|6340.8|6335.06|6335.06|0
1756971900000|2025-09-04 07:45:00|6340.64|6340.64|6341.14|6341.14|6342.12|6342.12|6339.87|6339.87|0
1756972200000|2025-09-04 07:50:00|6341.72|6341.72|6340.56|6340.56|6344.72|6344.72|6340.56|6340.56|0
1756972500000|2025-09-04 07:55:00|6341.21|6341.21|6334.28|6334.28|6342.85|6342.85|6334.22|6334.22|0
1756972800000|2025-09-04 08:00:00|6334.05|6334.05|6331.47|6331.47|6334.51|6334.51|6328.36|6328.36|0
1756973100000|2025-09-04 08:05:00|6331.64|6331.64|6333.36|6333.36|6333.36|6333.36|6327.25|6327.25|0
1756973400000|2025-09-04 08:10:00|6333.49|6333.49|6329.75|6329.75|6334.52|6334.52|6328.4|6328.4|0
1756973700000|2025-09-04 08:15:00|6329.88|6329.88|6330.09|6330.09|6330.78|6330.78|6328.99|6328.99|0
1756974000000|2025-09-04 08:20:00|6329.22|6329.22|6327.58|6327.58|6329.22|6329.22|6324.36|6324.36|0
1756974300000|2025-09-04 08:25:00|6327.84|6327.84|6329.28|6329.28|6331.06|6331.06|6326.29|6326.29|0
1756974600000|2025-09-04 08:30:00|6329.25|6329.25|6321.2|6321.2|6329.42|6329.42|6320.19|6320.19|0
1756974900000|2025-09-04 08:35:00|6321.14|6321.14|6321.96|6321.96|6322.29|6322.29|6320.58|6320.58|0
1756975200000|2025-09-04 08:40:00|6321.31|6321.31|6317.62|6317.62|6321.31|6321.31|6316.18|6316.18|0
1756975500000|2025-09-04 08:45:00|6317.94|6317.94|6317.91|6317.91|6319.49|6319.49|6316.48|6316.48|0
1756975800000|2025-09-04 08:50:00|6318.04|6318.04|6316.71|6316.71|6321.27|6321.27|6316.71|6316.71|0
1756976100000|2025-09-04 08:55:00|6316.93|6316.93|6320.29|6320.29|6321.74|6321.74|6316.93|6316.93|0
1756976400000|2025-09-04 09:00:00|6319.89|6319.89|6319.61|6319.61|6320.57|6320.57|6314.87|6314.87|0
1756976700000|2025-09-04 09:05:00|6319.48|6319.48|6323.67|6323.67|6323.71|6323.71|6319.25|6319.25|0
1756977000000|2025-09-04 09:10:00|6323.34|6323.34|6334.77|6334.77|6335.1|6335.1|6323.34|6323.34|0
1756977300000|2025-09-04 09:15:00|6334.95|6334.95|6333.68|6333.68|6337.11|6337.11|6331.61|6331.61|0
1756977600000|2025-09-04 09:20:00|6333.97|6333.97|6342.3|6342.3|6342.3|6342.3|6333.97|6333.97|0
1756977900000|2025-09-04 09:25:00|6342.95|6342.95|6341.56|6341.56|6342.95|6342.95|6337.32|6337.32|0
1756978200000|2025-09-04 09:30:00|6341.89|6341.89|6342.66|6342.66|6344.4|6344.4|6340.94|6340.94|0
1756978500000|2025-09-04 09:35:00|6342.53|6342.53|6346.04|6346.04|6346.04|6346.04|6341.76|6341.76|0
1756978800000|2025-09-04 09:40:00|6346.06|6346.06|6341.08|6341.08|6346.57|6346.57|6341.08|6341.08|0
1756979100000|2025-09-04 09:45:00|6340.86|6340.86|6339.09|6339.09|6341.87|6341.87|6338.77|6338.77|0
1756979400000|2025-09-04 09:50:00|6339.03|6339.03|6333.37|6333.37|6339.03|6339.03|6333.19|6333.19|0
1756979700000|2025-09-04 09:55:00|6333.05|6333.05|6335.53|6335.53|6335.53|6335.53|6331.67|6331.67|0
1756980000000|2025-09-04 10:00:00|6335.56|6335.56|6336.66|6336.66|6337.35|6337.35|6333.64|6333.64|0
1756980300000|2025-09-04 10:05:00|6336.4|6336.4|6339.09|6339.09|6339.09|6339.09|6336.07|6336.07|0
1756980600000|2025-09-04 10:10:00|6339.31|6339.31|6355.78|6355.78|6356.5|6356.5|6339.13|6339.13|0
1756980900000|2025-09-04 10:15:00|6356.8|6356.8|6340.24|6340.24|6359.51|6359.51|6340.24|6340.24|0
1756981200000|2025-09-04 10:20:00|6341.21|6341.21|6343.81|6343.81|6343.81|6343.81|6340.51|6340.51|0
1756981500000|2025-09-04 10:25:00|6344.33|6344.33|6340.67|6340.67|6346.35|6346.35|6340.67|6340.67|0
1756981800000|2025-09-04 10:30:00|6340.54|6340.54|6335.01|6335.01|6340.67|6340.67|6333.41|6333.41|0
1756982100000|2025-09-04 10:35:00|6335.14|6335.14|6335.19|6335.19|6336.69|6336.69|6334.08|6334.08|0
1756982400000|2025-09-04 10:40:00|6335.33|6335.33|6329.96|6329.96|6335.33|6335.33|6329.17|6329.17|0
1756982700000|2025-09-04 10:45:00|6330.13|6330.13|6334.59|6334.59|6334.59|6334.59|6330.13|6330.13|0
1756983000000|2025-09-04 10:50:00|6335.17|6335.17|6333.68|6333.68|6335.74|6335.74|6332.97|6332.97|0
1756983300000|2025-09-04 10:55:00|6334|6334|6334.04|6334.04|6335.74|6335.74|6333.22|6333.22|0
1756983600000|2025-09-04 11:00:00|6333.91|6333.91|6337.01|6337.01|6337.17|6337.17|6333.32|6333.32|0
1756983900000|2025-09-04 11:05:00|6336.53|6336.53|6340.29|6340.29|6340.29|6340.29|6336.17|6336.17|0
1756984200000|2025-09-04 11:10:00|6339.97|6339.97|6341.05|6341.05|6342.41|6342.41|6338.65|6338.65|0
1756984500000|2025-09-04 11:15:00|6340.83|6340.83|6340.03|6340.03|6341.9|6341.9|6339.08|6339.08|0
1756984800000|2025-09-04 11:20:00|6339.87|6339.87|6335.25|6335.25|6339.87|6339.87|6335.25|6335.25|0
1756985100000|2025-09-04 11:25:00|6335.39|6335.39|6337.23|6337.23|6337.23|6337.23|6335.39|6335.39|0
1756985400000|2025-09-04 11:30:00|6337.65|6337.65|6340.26|6340.26|6340.26|6340.26|6335.62|6335.62|0
1756985700000|2025-09-04 11:35:00|6340.08|6340.08|6342.09|6342.09|6342.09|6342.09|6339.81|6339.81|0
1756986000000|2025-09-04 11:40:00|6342.14|6342.14|6341.33|6341.33|6342.87|6342.87|6340.96|6340.96|0
1756986300000|2025-09-04 11:45:00|6342.12|6342.12|6345.71|6345.71|6345.77|6345.77|6342.12|6342.12|0
1756986600000|2025-09-04 11:50:00|6345.06|6345.06|6344.26|6344.26|6346.28|6346.28|6342.58|6342.58|0
1756986900000|2025-09-04 11:55:00|6344.58|6344.58|6345.36|6345.36|6345.87|6345.87|6344.33|6344.33|0
1756987200000|2025-09-04 12:00:00|6345.49|6345.49|6346.68|6346.68|6348.72|6348.72|6345.39|6345.39|0
1756987500000|2025-09-04 12:05:00|6347.08|6347.08|6343.16|6343.16|6347.4|6347.4|6343.16|6343.16|0
1756987800000|2025-09-04 12:10:00|6343.49|6343.49|6345.62|6345.62|6346.21|6346.21|6343.49|6343.49|0
1756988100000|2025-09-04 12:15:00|6344.97|6344.97|6334.68|6334.68|6346.33|6346.33|6333.11|6333.11|0
1756988400000|2025-09-04 12:20:00|6334.63|6334.63|6329.7|6329.7|6334.63|6334.63|6329.38|6329.38|0
1756988700000|2025-09-04 12:25:00|6330.19|6330.19|6335.01|6335.01|6335.01|6335.01|6329.97|6329.97|0
1756989000000|2025-09-04 12:30:00|6334.68|6334.68|6336.51|6336.51|6337.67|6337.67|6334.68|6334.68|0
1756989300000|2025-09-04 12:35:00|6337.41|6337.41|6341.27|6341.27|6345.1|6345.1|6337.41|6337.41|0
1756989600000|2025-09-04 12:40:00|6340.81|6340.81|6341.07|6341.07|6342.08|6342.08|6339.48|6339.48|0
1756989900000|2025-09-04 12:45:00|6341.25|6341.25|6343|6343|6343.28|6343.28|6339|6339|0
1756990200000|2025-09-04 12:50:00|6343.12|6343.12|6346.2|6346.2|6346.42|6346.42|6341.82|6341.82|0
1756990500000|2025-09-04 12:55:00|6346.07|6346.07|6349.58|6349.58|6350.52|6350.52|6345.58|6345.58|0
1756990800000|2025-09-04 13:00:00|6349.59|6349.59|6356.08|6356.08|6356.25|6356.25|6349.59|6349.59|0
1756991100000|2025-09-04 13:05:00|6357.06|6357.06|6356.71|6356.71|6359.29|6359.29|6354.54|6354.54|0
1756991400000|2025-09-04 13:10:00|6356.81|6356.81|6357.71|6357.71|6358.07|6358.07|6355.64|6355.64|0
1756991700000|2025-09-04 13:15:00|6357.84|6357.84|6363.51|6363.51|6363.97|6363.97|6357.84|6357.84|0
1756992000000|2025-09-04 13:20:00|6363.38|6363.38|6358.84|6358.84|6363.38|6363.38|6357.52|6357.52|0
1756992300000|2025-09-04 13:25:00|6358.52|6358.52|6362.15|6362.15|6362.21|6362.21|6357.88|6357.88|0
1756992600000|2025-09-04 13:30:00|6362.28|6362.28|6368.78|6368.78|6370.57|6370.57|6362.28|6362.28|0
1756992900000|2025-09-04 13:35:00|6368.26|6368.26|6372.37|6372.37|6372.37|6372.37|6368.26|6368.26|0
1756993200000|2025-09-04 13:40:00|6372.4|6372.4|6374.39|6374.39|6376.91|6376.91|6371.61|6371.61|0
1756993500000|2025-09-04 13:45:00|6374.79|6374.79|6372.78|6372.78|6376.69|6376.69|6371.03|6371.03|0
1756993800000|2025-09-04 13:50:00|6372.91|6372.91|6366.24|6366.24|6373.39|6373.39|6365.56|6365.56|0
1756994100000|2025-09-04 13:55:00|6365.84|6365.84|6369.39|6369.39|6370.28|6370.28|6365.1|6365.1|0
1756994400000|2025-09-04 14:00:00|6369.52|6369.52|6368.56|6368.56|6377.05|6377.05|6367.84|6367.84|0
1756994700000|2025-09-04 14:05:00|6368.24|6368.24|6363.92|6363.92|6368.24|6368.24|6363.78|6363.78|0
1756995000000|2025-09-04 14:10:00|6364.24|6364.24|6368.19|6368.19|6373.47|6373.47|6362.78|6362.78|0
1756995300000|2025-09-04 14:15:00|6368.52|6368.52|6377.88|6377.88|6378.2|6378.2|6367.56|6367.56|0
1756995600000|2025-09-04 14:20:00|6377.59|6377.59|6383.97|6383.97|6386.14|6386.14|6376.56|6376.56|0
1756995900000|2025-09-04 14:25:00|6384.43|6384.43|6388.77|6388.77|6389.88|6389.88|6383.39|6383.39|0
1756996200000|2025-09-04 14:30:00|6388.95|6388.95|6392.87|6392.87|6392.87|6392.87|6385.58|6385.58|0
1756996500000|2025-09-04 14:35:00|6392.6|6392.6|6395.58|6395.58|6396.7|6396.7|6390.88|6390.88|0
1756996800000|2025-09-04 14:40:00|6395.44|6395.44|6394.76|6394.76|6397.03|6397.03|6393.24|6393.24|0
1756997100000|2025-09-04 14:45:00|6394.43|6394.43|6396.67|6396.67|6397.13|6397.13|6394.11|6394.11|0
1756997400000|2025-09-04 14:50:00|6396.8|6396.8|6398.94|6398.94|6399.98|6399.98|6393.99|6393.99|0
1756997700000|2025-09-04 14:55:00|6399.2|6399.2|6401.19|6401.19|6403.59|6403.59|6399.2|6399.2|0
1756998000000|2025-09-04 15:00:00|6401.14|6401.14|6394.4|6394.4|6401.21|6401.21|6394.4|6394.4|0
1756998300000|2025-09-04 15:05:00|6394.72|6394.72|6393.84|6393.84|6396.68|6396.68|6391.59|6391.59|0
1756998600000|2025-09-04 15:10:00|6393.62|6393.62|6393.67|6393.67|6395.89|6395.89|6392.37|6392.37|0
1756998900000|2025-09-04 15:15:00|6393.63|6393.63|6394.58|6394.58|6395.26|6395.26|6392.3|6392.3|0
1756999200000|2025-09-04 15:20:00|6394.61|6394.61|6393.59|6393.59|6395.86|6395.86|6392.69|6392.69|0
1756999500000|2025-09-04 15:25:00|6393.46|6393.46|6394.67|6394.67|6395.18|6395.18|6391.64|6391.64|0
1757056500000|2025-09-05 07:15:00|6422.36|6422.36|6418.73|6418.73|6425.49|6425.49|6417.87|6417.87|0
1757056800000|2025-09-05 07:20:00|6417.69|6417.69|6409.75|6409.75|6417.69|6417.69|6404.6|6404.6|0
1757057100000|2025-09-05 07:25:00|6410.33|6410.33|6407.77|6407.77|6411.82|6411.82|6407.05|6407.05|0
1757057400000|2025-09-05 07:30:00|6408.06|6408.06|6411.17|6411.17|6411.17|6411.17|6404.68|6404.68|0
1757057700000|2025-09-05 07:35:00|6411.82|6411.82|6418.57|6418.57|6419.92|6419.92|6411.82|6411.82|0
1757058000000|2025-09-05 07:40:00|6418.89|6418.89|6421.95|6421.95|6424.57|6424.57|6418.24|6418.24|0
1757058300000|2025-09-05 07:45:00|6421.66|6421.66|6423.15|6423.15|6424.24|6424.24|6421.13|6421.13|0
1757058600000|2025-09-05 07:50:00|6423.47|6423.47|6416.37|6416.37|6424.57|6424.57|6414.78|6414.78|0
1757058900000|2025-09-05 07:55:00|6416.5|6416.5|6412.23|6412.23|6418.15|6418.15|6412.23|6412.23|0
1757059200000|2025-09-05 08:00:00|6412.1|6412.1|6422.91|6422.91|6423.24|6423.24|6410.52|6410.52|0
1757059500000|2025-09-05 08:05:00|6422.96|6422.96|6432.3|6432.3|6432.3|6432.3|6422.06|6422.06|0
1757059800000|2025-09-05 08:10:00|6432.43|6432.43|6447.35|6447.35|6447.49|6447.49|6431.39|6431.39|0
1757060100000|2025-09-05 08:15:00|6447.22|6447.22|6451.77|6451.77|6453.87|6453.87|6446.93|6446.93|0
1757060400000|2025-09-05 08:20:00|6451.12|6451.12|6450.87|6450.87|6453.67|6453.67|6450.02|6450.02|0
1757060700000|2025-09-05 08:25:00|6451.52|6451.52|6447.64|6447.64|6452.62|6452.62|6445.34|6445.34|0
1757061000000|2025-09-05 08:30:00|6447.35|6447.35|6451.9|6451.9|6452.5|6452.5|6445.82|6445.82|0
1757061300000|2025-09-05 08:35:00|6451.13|6451.13|6444.81|6444.81|6451.13|6451.13|6444.81|6444.81|0
1757061600000|2025-09-05 08:40:00|6444.55|6444.55|6448.96|6448.96|6451.6|6451.6|6444.55|6444.55|0
1757061900000|2025-09-05 08:45:00|6448.31|6448.31|6441.41|6441.41|6448.79|6448.79|6441.41|6441.41|0
1757062200000|2025-09-05 08:50:00|6441.27|6441.27|6445.38|6445.38|6446.83|6446.83|6440.4|6440.4|0
1757062500000|2025-09-05 08:55:00|6445.21|6445.21|6436.31|6436.31|6445.21|6445.21|6436.31|6436.31|0
1757062800000|2025-09-05 09:00:00|6436.57|6436.57|6439.24|6439.24|6440.28|6440.28|6436.31|6436.31|0
1757063100000|2025-09-05 09:05:00|6439.66|6439.66|6439.65|6439.65|6444.36|6444.36|6439.43|6439.43|0
1757063400000|2025-09-05 09:10:00|6439.92|6439.92|6444.36|6444.36|6445.69|6445.69|6434.53|6434.53|0
1757063700000|2025-09-05 09:15:00|6444.68|6444.68|6446.59|6446.59|6448.78|6448.78|6443.44|6443.44|0
1757064000000|2025-09-05 09:20:00|6446.06|6446.06|6445.7|6445.7|6447.31|6447.31|6444.4|6444.4|0
1757064300000|2025-09-05 09:25:00|6445.41|6445.41|6444.11|6444.11|6448.11|6448.11|6440.49|6440.49|0
1757064600000|2025-09-05 09:30:00|6443.98|6443.98|6443.2|6443.2|6444.7|6444.7|6442.13|6442.13|0
1757064900000|2025-09-05 09:35:00|6443.46|6443.46|6443.31|6443.31|6447.86|6447.86|6442.33|6442.33|0
1757065200000|2025-09-05 09:40:00|6442.65|6442.65|6445.96|6445.96|6445.96|6445.96|6442.65|6442.65|0
1757065500000|2025-09-05 09:45:00|6446.23|6446.23|6443.48|6443.48|6446.88|6446.88|6443.48|6443.48|0
1757065800000|2025-09-05 09:50:00|6442.83|6442.83|6447.83|6447.83|6447.97|6447.97|6440.06|6440.06|0
1757066100000|2025-09-05 09:55:00|6447.7|6447.7|6450.56|6450.56|6450.67|6450.67|6446.25|6446.25|0
1757066400000|2025-09-05 10:00:00|6450.82|6450.82|6445.19|6445.19|6450.82|6450.82|6442.29|6442.29|0
1757066700000|2025-09-05 10:05:00|6444.86|6444.86|6440.19|6440.19|6444.86|6444.86|6438.89|6438.89|0
1757067000000|2025-09-05 10:10:00|6439.87|6439.87|6438.58|6438.58|6442.17|6442.17|6438.58|6438.58|0
1757067300000|2025-09-05 10:15:00|6438.6|6438.6|6435.21|6435.21|6438.61|6438.61|6434.69|6434.69|0
1757067600000|2025-09-05 10:20:00|6435.03|6435.03|6432.49|6432.49|6435.03|6435.03|6432.49|6432.49|0
1757067900000|2025-09-05 10:25:00|6432.27|6432.27|6436|6436|6436.39|6436.39|6430.64|6430.64|0
1757068200000|2025-09-05 10:30:00|6436.29|6436.29|6435.64|6435.64|6436.29|6436.29|6432.31|6432.31|0
1757068500000|2025-09-05 10:35:00|6435.97|6435.97|6438.58|6438.58|6438.91|6438.91|6435.97|6435.97|0
1757068800000|2025-09-05 10:40:00|6438.71|6438.71|6443.42|6443.42|6444.07|6444.07|6438.71|6438.71|0
1757069100000|2025-09-05 10:45:00|6443.13|6443.13|6446.13|6446.13|6446.46|6446.46|6441.96|6441.96|0
1757069400000|2025-09-05 10:50:00|6445.67|6445.67|6444.59|6444.59|6445.95|6445.95|6441.66|6441.66|0
1757069700000|2025-09-05 10:55:00|6444.27|6444.27|6442.48|6442.48|6444.72|6444.72|6441.7|6441.7|0
1757070000000|2025-09-05 11:00:00|6442.74|6442.74|6448.04|6448.04|6448.04|6448.04|6442.74|6442.74|0
1757070300000|2025-09-05 11:05:00|6447.45|6447.45|6451.04|6451.04|6452.24|6452.24|6447.32|6447.32|0
1757070600000|2025-09-05 11:10:00|6451.17|6451.17|6455.4|6455.4|6456.81|6456.81|6450.1|6450.1|0
1757070900000|2025-09-05 11:15:00|6455.08|6455.08|6453.79|6453.79|6455.34|6455.34|6453.14|6453.14|0
1757071200000|2025-09-05 11:20:00|6454.44|6454.44|6453.6|6453.6|6455.9|6455.9|6453.28|6453.28|0
1757071500000|2025-09-05 11:25:00|6453.47|6453.47|6450.59|6450.59|6453.47|6453.47|6449.92|6449.92|0
1757071800000|2025-09-05 11:30:00|6450.28|6450.28|6445.13|6445.13|6450.39|6450.39|6444.75|6444.75|0
1757072100000|2025-09-05 11:35:00|6444.95|6444.95|6441.81|6441.81|6444.95|6444.95|6441.22|6441.22|0
1757072400000|2025-09-05 11:40:00|6442.07|6442.07|6441.42|6441.42|6443.8|6443.8|6440.46|6440.46|0
1757072700000|2025-09-05 11:45:00|6441.25|6441.25|6440.86|6440.86|6441.25|6441.25|6439.92|6439.92|0
1757073000000|2025-09-05 11:50:00|6440.89|6440.89|6437.43|6437.43|6440.89|6440.89|6436.13|6436.13|0
1757073300000|2025-09-05 11:55:00|6437.6|6437.6|6441.43|6441.43|6441.58|6441.58|6436.28|6436.28|0
1757073600000|2025-09-05 12:00:00|6441.56|6441.56|6441.28|6441.28|6442.37|6442.37|6438.52|6438.52|0
1757073900000|2025-09-05 12:05:00|6440.99|6440.99|6440.26|6440.26|6444.19|6444.19|6439.81|6439.81|0
1757074200000|2025-09-05 12:10:00|6440.13|6440.13|6439.82|6439.82|6440.5|6440.5|6436.92|6436.92|0
1757074500000|2025-09-05 12:15:00|6440.56|6440.56|6440.55|6440.55|6442.41|6442.41|6439.69|6439.69|0
1757074800000|2025-09-05 12:20:00|6440.45|6440.45|6436.71|6436.71|6442.23|6442.23|6436.71|6436.71|0
1757075100000|2025-09-05 12:25:00|6437.03|6437.03|6441.27|6441.27|6441.27|6441.27|6435.68|6435.68|0
1757075400000|2025-09-05 12:30:00|6440.63|6440.63|6436.68|6436.68|6440.96|6440.96|6431.9|6431.9|0
1757075700000|2025-09-05 12:35:00|6435.81|6435.81|6429.94|6429.94|6435.81|6435.81|6428.63|6428.63|0
1757076000000|2025-09-05 12:40:00|6429.97|6429.97|6425.1|6425.1|6430.65|6430.65|6422.35|6422.35|0
1757076300000|2025-09-05 12:45:00|6424.77|6424.77|6424.13|6424.13|6425.46|6425.46|6420.74|6420.74|0
1757076600000|2025-09-05 12:50:00|6424.27|6424.27|6427.91|6427.91|6427.99|6427.99|6423.66|6423.66|0
1757076900000|2025-09-05 12:55:00|6427.96|6427.96|6425.48|6425.48|6428.18|6428.18|6423.18|6423.18|0
1757077200000|2025-09-05 13:00:00|6425.35|6425.35|6426.43|6426.43|6426.81|6426.81|6422.63|6422.63|0
1757077500000|2025-09-05 13:05:00|6426.61|6426.61|6422.23|6422.23|6427.39|6427.39|6421.71|6421.71|0
1757077800000|2025-09-05 13:10:00|6422.55|6422.55|6428.4|6428.4|6430.71|6430.71|6422.55|6422.55|0
1757078100000|2025-09-05 13:15:00|6428.39|6428.39|6428.71|6428.71|6430.59|6430.59|6427.16|6427.16|0
1757078400000|2025-09-05 13:20:00|6428.88|6428.88|6425.74|6425.74|6429.21|6429.21|6425.09|6425.09|0
1757078700000|2025-09-05 13:25:00|6425.79|6425.79|6426.21|6426.21|6426.78|6426.78|6425.3|6425.3|0
1757079000000|2025-09-05 13:30:00|6426.54|6426.54|6426.14|6426.14|6441.81|6441.81|6426.14|6426.14|0
1757079300000|2025-09-05 13:35:00|6426.05|6426.05|6423.91|6423.91|6429.29|6429.29|6423.91|6423.91|0
1757079600000|2025-09-05 13:40:00|6423.32|6423.32|6411.82|6411.82|6424.06|6424.06|6409.62|6409.62|0
1757079900000|2025-09-05 13:45:00|6412.08|6412.08|6415.26|6415.26|6415.92|6415.92|6400.74|6400.74|0
1757080200000|2025-09-05 13:50:00|6415.31|6415.31|6412.1|6412.1|6415.31|6415.31|6407.36|6407.36|0
1757080500000|2025-09-05 13:55:00|6412.36|6412.36|6397.18|6397.18|6412.59|6412.59|6395.12|6395.12|0
1757080800000|2025-09-05 14:00:00|6396.92|6396.92|6384.4|6384.4|6396.92|6396.92|6374.49|6374.49|0
1757081100000|2025-09-05 14:05:00|6384.93|6384.93|6381.61|6381.61|6385.42|6385.42|6377.54|6377.54|0
1757081400000|2025-09-05 14:10:00|6381.88|6381.88|6374.09|6374.09|6382.19|6382.19|6374.09|6374.09|0
1757081700000|2025-09-05 14:15:00|6373.87|6373.87|6368.83|6368.83|6379.42|6379.42|6368.83|6368.83|0
1757082000000|2025-09-05 14:20:00|6368.97|6368.97|6362.02|6362.02|6375.46|6375.46|6361.33|6361.33|0
1757082300000|2025-09-05 14:25:00|6362.31|6362.31|6357.65|6357.65|6365.01|6365.01|6355.55|6355.55|0
1757082600000|2025-09-05 14:30:00|6357.37|6357.37|6359.32|6359.32|6362.87|6362.87|6357.37|6357.37|0
1757082900000|2025-09-05 14:35:00|6359|6359|6351.18|6351.18|6359.57|6359.57|6350.86|6350.86|0
1757083200000|2025-09-05 14:40:00|6352.16|6352.16|6351.83|6351.83|6357.87|6357.87|6348.06|6348.06|0
1757083500000|2025-09-05 14:45:00|6352.05|6352.05|6347.51|6347.51|6352.47|6352.47|6343.36|6343.36|0
1757083800000|2025-09-05 14:50:00|6347.84|6347.84|6356.97|6356.97|6356.97|6356.97|6346.63|6346.63|0
1757084100000|2025-09-05 14:55:00|6356.65|6356.65|6339.19|6339.19|6357.37|6357.37|6339.12|6339.12|0
1757084400000|2025-09-05 15:00:00|6339.06|6339.06|6333.79|6333.79|6339.46|6339.46|6328.18|6328.18|0
1757084700000|2025-09-05 15:05:00|6334.01|6334.01|6344.27|6344.27|6346.65|6346.65|6334.01|6334.01|0
1757085000000|2025-09-05 15:10:00|6344.05|6344.05|6348.29|6348.29|6348.42|6348.42|6338.72|6338.72|0
1757085300000|2025-09-05 15:15:00|6348.34|6348.34|6346.99|6346.99|6350.96|6350.96|6345.28|6345.28|0
1757085600000|2025-09-05 15:20:00|6346.81|6346.81|6352.12|6352.12|6352.98|6352.98|6346.05|6346.05|0
1757085900000|2025-09-05 15:25:00|6351.79|6351.79|6354.3|6354.3|6355.08|6355.08|6349.43|6349.43|0
1757315700000|2025-09-08 07:15:00|6372.39|6372.39|6358.54|6358.54|6372.39|6372.39|6357.48|6357.48|0
1757316000000|2025-09-08 07:20:00|6358.41|6358.41|6363.15|6363.15|6364.39|6364.39|6357.05|6357.05|0
1757316300000|2025-09-08 07:25:00|6362.8|6362.8|6362.42|6362.42|6364.42|6364.42|6357.99|6357.99|0
1757316600000|2025-09-08 07:30:00|6363|6363|6367.74|6367.74|6369.94|6369.94|6362.15|6362.15|0
1757316900000|2025-09-08 07:35:00|6367.57|6367.57|6364.25|6364.25|6367.57|6367.57|6361.2|6361.2|0
1757317200000|2025-09-08 07:40:00|6364.27|6364.27|6374.13|6374.13|6375.02|6375.02|6363.69|6363.69|0
1757317500000|2025-09-08 07:45:00|6374.35|6374.35|6375.42|6375.42|6378.1|6378.1|6373.23|6373.23|0
1757317800000|2025-09-08 07:50:00|6376.07|6376.07|6372.1|6372.1|6376.07|6376.07|6368.83|6368.83|0
1757318100000|2025-09-08 07:55:00|6372.15|6372.15|6378.14|6378.14|6378.2|6378.2|6369.91|6369.91|0
1757318400000|2025-09-08 08:00:00|6378.01|6378.01|6380.84|6380.84|6383.05|6383.05|6378.01|6378.01|0
1757318700000|2025-09-08 08:05:00|6380.89|6380.89|6391.27|6391.27|6391.27|6391.27|6380.22|6380.22|0
1757319000000|2025-09-08 08:10:00|6391.24|6391.24|6395.05|6395.05|6395.05|6395.05|6389.21|6389.21|0
1757319300000|2025-09-08 08:15:00|6394.99|6394.99|6395.13|6395.13|6396.59|6396.59|6392.82|6392.82|0
1757319600000|2025-09-08 08:20:00|6394.48|6394.48|6390.71|6390.71|6396.08|6396.08|6390.06|6390.06|0
1757319900000|2025-09-08 08:25:00|6390.84|6390.84|6391.53|6391.53|6391.53|6391.53|6388.38|6388.38|0
1757320200000|2025-09-08 08:30:00|6392.62|6392.62|6393.28|6393.28|6396.24|6396.24|6392.39|6392.39|0
1757320500000|2025-09-08 08:35:00|6392.31|6392.31|6386.99|6386.99|6393.16|6393.16|6386.99|6386.99|0
1757320800000|2025-09-08 08:40:00|6386.94|6386.94|6385.88|6385.88|6387.32|6387.32|6384.63|6384.63|0
1757321100000|2025-09-08 08:45:00|6386.02|6386.02|6383.4|6383.4|6386.02|6386.02|6380.65|6380.65|0
1757321400000|2025-09-08 08:50:00|6383.27|6383.27|6381.28|6381.28|6383.92|6383.92|6378.86|6378.86|0
1757321700000|2025-09-08 08:55:00|6381.63|6381.63|6379.46|6379.46|6382.54|6382.54|6379.14|6379.14|0
1757322000000|2025-09-08 09:00:00|6379.52|6379.52|6382.93|6382.93|6383.07|6383.07|6379.46|6379.46|0
1757322300000|2025-09-08 09:05:00|6383.24|6383.24|6384.97|6384.97|6385.05|6385.05|6383.24|6383.24|0
1757322600000|2025-09-08 09:10:00|6384.83|6384.83|6380.56|6380.56|6384.83|6384.83|6380.56|6380.56|0
1757322900000|2025-09-08 09:15:00|6380.1|6380.1|6379.61|6379.61|6382.24|6382.24|6378.32|6378.32|0
1757323200000|2025-09-08 09:20:00|6379.83|6379.83|6377.91|6377.91|6379.96|6379.96|6376.72|6376.72|0
1757323500000|2025-09-08 09:25:00|6377.78|6377.78|6382.28|6382.28|6382.8|6382.8|6377.78|6377.78|0
1757323800000|2025-09-08 09:30:00|6381.5|6381.5|6380.31|6380.31|6382.28|6382.28|6377.29|6377.29|0
1757324100000|2025-09-08 09:35:00|6380.79|6380.79|6378.86|6378.86|6381.94|6381.94|6378.54|6378.54|0
1757324400000|2025-09-08 09:40:00|6378.73|6378.73|6387|6387|6387|6387|6378.6|6378.6|0
1757324700000|2025-09-08 09:45:00|6387.13|6387.13|6388.27|6388.27|6388.78|6388.78|6386.7|6386.7|0
1757325000000|2025-09-08 09:50:00|6388.32|6388.32|6395.05|6395.05|6395.05|6395.05|6388.32|6388.32|0
1757325300000|2025-09-08 09:55:00|6395.37|6395.37|6389.9|6389.9|6395.39|6395.39|6389.55|6389.55|0
1757325600000|2025-09-08 10:00:00|6390.12|6390.12|6389.01|6389.01|6390.12|6390.12|6387.45|6387.45|0
1757325900000|2025-09-08 10:05:00|6388.98|6388.98|6388.05|6388.05|6389.19|6389.19|6387.39|6387.39|0
1757326200000|2025-09-08 10:10:00|6388.37|6388.37|6390.3|6390.3|6391.44|6391.44|6388.37|6388.37|0
1757326500000|2025-09-08 10:15:00|6389.64|6389.64|6388.23|6388.23|6390.68|6390.68|6387.82|6387.82|0
1757326800000|2025-09-08 10:20:00|6387.91|6387.91|6386.69|6386.69|6389.53|6389.53|6386.69|6386.69|0
1757327100000|2025-09-08 10:25:00|6386.36|6386.36|6384.59|6384.59|6386.36|6386.36|6384.45|6384.45|0
1757327400000|2025-09-08 10:30:00|6384.65|6384.65|6389.69|6389.69|6389.69|6389.69|6384.32|6384.32|0
1757327700000|2025-09-08 10:35:00|6390.01|6390.01|6391.11|6391.11|6392.65|6392.65|6390.01|6390.01|0
1757328000000|2025-09-08 10:40:00|6390.85|6390.85|6389.21|6389.21|6390.85|6390.85|6388.96|6388.96|0
1757328300000|2025-09-08 10:45:00|6389.08|6389.08|6388.75|6388.75|6389.41|6389.41|6387.33|6387.33|0
1757328600000|2025-09-08 10:50:00|6388.7|6388.7|6391.56|6391.56|6391.56|6391.56|6388.41|6388.41|0
1757328900000|2025-09-08 10:55:00|6391.61|6391.61|6389.94|6389.94|6392.49|6392.49|6389.87|6389.87|0
1757329200000|2025-09-08 11:00:00|6390.07|6390.07|6391.22|6391.22|6391.4|6391.4|6389.7|6389.7|0
1757329500000|2025-09-08 11:05:00|6390.9|6390.9|6389.06|6389.06|6392.15|6392.15|6389.06|6389.06|0
1757329800000|2025-09-08 11:10:00|6388.93|6388.93|6380.59|6380.59|6388.93|6388.93|6380.59|6380.59|0
1757330100000|2025-09-08 11:15:00|6380.85|6380.85|6378.65|6378.65|6381.44|6381.44|6378.56|6378.56|0
1757330400000|2025-09-08 11:20:00|6378.98|6378.98|6376.82|6376.82|6379.55|6379.55|6376.71|6376.71|0
1757330700000|2025-09-08 11:25:00|6376.49|6376.49|6377.11|6377.11|6378.37|6378.37|6376.36|6376.36|0
1757331000000|2025-09-08 11:30:00|6377.43|6377.43|6378.01|6378.01|6379.5|6379.5|6377.39|6377.39|0
1757331300000|2025-09-08 11:35:00|6378.14|6378.14|6378.9|6378.9|6378.9|6378.9|6377.27|6377.27|0
1757331600000|2025-09-08 11:40:00|6379.16|6379.16|6379.15|6379.15|6381.06|6381.06|6378.93|6378.93|0
1757331900000|2025-09-08 11:45:00|6379.13|6379.13|6379.4|6379.4|6379.89|6379.89|6378|6378|0
1757332200000|2025-09-08 11:50:00|6379.62|6379.62|6380.25|6380.25|6381.28|6381.28|6379.61|6379.61|0
1757332500000|2025-09-08 11:55:00|6380.12|6380.12|6385.28|6385.28|6385.78|6385.78|6380.12|6380.12|0
1757332800000|2025-09-08 12:00:00|6384.95|6384.95|6387.58|6387.58|6387.85|6387.85|6384.95|6384.95|0
1757333100000|2025-09-08 12:05:00|6387.53|6387.53|6385.18|6385.18|6387.58|6387.58|6385.17|6385.17|0
1757333400000|2025-09-08 12:10:00|6384.86|6384.86|6384.95|6384.95|6385.7|6385.7|6381.55|6381.55|0
1757333700000|2025-09-08 12:15:00|6385.01|6385.01|6387.7|6387.7|6387.89|6387.89|6384.78|6384.78|0
1757334000000|2025-09-08 12:20:00|6387.83|6387.83|6387.26|6387.26|6390.26|6390.26|6387.2|6387.2|0
1757334300000|2025-09-08 12:25:00|6387.91|6387.91|6389.42|6389.42|6390.88|6390.88|6387.91|6387.91|0
1757334600000|2025-09-08 12:30:00|6389.75|6389.75|6388.65|6388.65|6389.75|6389.75|6388.06|6388.06|0
1757334900000|2025-09-08 12:35:00|6388.98|6388.98|6387.06|6387.06|6389.62|6389.62|6386.79|6386.79|0
1757335200000|2025-09-08 12:40:00|6387.39|6387.39|6385.5|6385.5|6387.39|6387.39|6383.87|6383.87|0
1757335500000|2025-09-08 12:45:00|6385.18|6385.18|6387.16|6387.16|6388.8|6388.8|6380.67|6380.67|0
1757335800000|2025-09-08 12:50:00|6386.83|6386.83|6382.92|6382.92|6386.83|6386.83|6382.23|6382.23|0
1757336100000|2025-09-08 12:55:00|6383.06|6383.06|6386.17|6386.17|6386.41|6386.41|6382.51|6382.51|0
1757336400000|2025-09-08 13:00:00|6386.04|6386.04|6385.9|6385.9|6386.56|6386.56|6383.96|6383.96|0
1757336700000|2025-09-08 13:05:00|6385.77|6385.77|6386.14|6386.14|6386.57|6386.57|6384.9|6384.9|0
1757337000000|2025-09-08 13:10:00|6386.2|6386.2|6388.53|6388.53|6388.68|6388.68|6385.68|6385.68|0
1757337300000|2025-09-08 13:15:00|6388.4|6388.4|6388.73|6388.73|6390.07|6390.07|6387.17|6387.17|0
1757337600000|2025-09-08 13:20:00|6388.86|6388.86|6387.38|6387.38|6391.7|6391.7|6387.16|6387.16|0
1757337900000|2025-09-08 13:25:00|6387.25|6387.25|6383.69|6383.69|6387.79|6387.79|6383.56|6383.56|0
1757338200000|2025-09-08 13:30:00|6384.02|6384.02|6390.17|6390.17|6394.07|6394.07|6384.02|6384.02|0
1757338500000|2025-09-08 13:35:00|6389.85|6389.85|6388.25|6388.25|6393.6|6393.6|6387.71|6387.71|0
1757338800000|2025-09-08 13:40:00|6388.2|6388.2|6393.66|6393.66|6394.21|6394.21|6385.05|6385.05|0
1757339100000|2025-09-08 13:45:00|6393.79|6393.79|6393.9|6393.9|6396.36|6396.36|6385.17|6385.17|0
1757339400000|2025-09-08 13:50:00|6393.25|6393.25|6380.35|6380.35|6393.25|6393.25|6375.99|6375.99|0
1757339700000|2025-09-08 13:55:00|6380.06|6380.06|6374.74|6374.74|6382.39|6382.39|6374.74|6374.74|0
1757340000000|2025-09-08 14:00:00|6374.41|6374.41|6373.56|6373.56|6380.29|6380.29|6372.86|6372.86|0
1757340300000|2025-09-08 14:05:00|6373.53|6373.53|6379.03|6379.03|6379.03|6379.03|6372.73|6372.73|0
1757340600000|2025-09-08 14:10:00|6379.16|6379.16|6374.9|6374.9|6379.97|6379.97|6374.06|6374.06|0
1757340900000|2025-09-08 14:15:00|6374.77|6374.77|6381.98|6381.98|6382.2|6382.2|6374.72|6374.72|0
1757341200000|2025-09-08 14:20:00|6381.65|6381.65|6383.44|6383.44|6386.14|6386.14|6381.07|6381.07|0
1757341500000|2025-09-08 14:25:00|6383.84|6383.84|6384.18|6384.18|6384.47|6384.47|6381.96|6381.96|0
1757341800000|2025-09-08 14:30:00|6383.85|6383.85|6384.02|6384.02|6385.38|6385.38|6383.01|6383.01|0
1757342100000|2025-09-08 14:35:00|6384.15|6384.15|6385.48|6385.48|6388.84|6388.84|6382.83|6382.83|0
1757342400000|2025-09-08 14:40:00|6384.7|6384.7|6382.86|6382.86|6385.79|6385.79|6382.62|6382.62|0
1757342700000|2025-09-08 14:45:00|6382.89|6382.89|6384.86|6384.86|6385.24|6385.24|6382.89|6382.89|0
1757343000000|2025-09-08 14:50:00|6384.4|6384.4|6390.15|6390.15|6390.28|6390.28|6383.96|6383.96|0
1757343300000|2025-09-08 14:55:00|6390.8|6390.8|6391.68|6391.68|6394.61|6394.61|6390.8|6390.8|0
1757343600000|2025-09-08 15:00:00|6391.54|6391.54|6398.46|6398.46|6399.27|6399.27|6391.54|6391.54|0
1757343900000|2025-09-08 15:05:00|6398.33|6398.33|6399.28|6399.28|6400.25|6400.25|6396.2|6396.2|0
1757344200000|2025-09-08 15:10:00|6399.06|6399.06|6400.26|6400.26|6400.38|6400.38|6397.29|6397.29|0
1757344500000|2025-09-08 15:15:00|6400.39|6400.39|6400.3|6400.3|6400.65|6400.65|6398.39|6398.39|0
1757344800000|2025-09-08 15:20:00|6400.28|6400.28|6404.48|6404.48|6405.08|6405.08|6399.42|6399.42|0
1757345100000|2025-09-08 15:25:00|6404.35|6404.35|6413.8|6413.8|6415.86|6415.86|6403.41|6403.41|0
1757402100000|2025-09-09 07:15:00|6423.33|6423.33|6423.39|6423.39|6429.37|6429.37|6422.69|6422.69|0
1757402400000|2025-09-09 07:20:00|6423.72|6423.72|6428.3|6428.3|6434.14|6434.14|6423.72|6423.72|0
1757402700000|2025-09-09 07:25:00|6428.63|6428.63|6429.47|6429.47|6430.45|6430.45|6425.37|6425.37|0
1757403000000|2025-09-09 07:30:00|6429.79|6429.79|6432.86|6432.86|6432.86|6432.86|6428.52|6428.52|0
1757403300000|2025-09-09 07:35:00|6433.15|6433.15|6441.19|6441.19|6442.15|6442.15|6433.06|6433.06|0
1757403600000|2025-09-09 07:40:00|6441.64|6441.64|6437.94|6437.94|6441.69|6441.69|6437.25|6437.25|0
1757403900000|2025-09-09 07:45:00|6437.8|6437.8|6433.79|6433.79|6437.8|6437.8|6431.89|6431.89|0
1757404200000|2025-09-09 07:50:00|6433.52|6433.52|6426.34|6426.34|6433.52|6433.52|6423.32|6423.32|0
1757404500000|2025-09-09 07:55:00|6426.37|6426.37|6434.68|6434.68|6435.65|6435.65|6424.75|6424.75|0
1757404800000|2025-09-09 08:00:00|6434.42|6434.42|6437.64|6437.64|6438.68|6438.68|6434.42|6434.42|0
1757405100000|2025-09-09 08:05:00|6438.17|6438.17|6434.85|6434.85|6439.29|6439.29|6433.42|6433.42|0
1757405400000|2025-09-09 08:10:00|6435.14|6435.14|6431.25|6431.25|6435.6|6435.6|6430.98|6430.98|0
1757405700000|2025-09-09 08:15:00|6431.27|6431.27|6437.02|6437.02|6439.64|6439.64|6430.94|6430.94|0
1757406000000|2025-09-09 08:20:00|6436.04|6436.04|6439.52|6439.52|6442.71|6442.71|6435.91|6435.91|0
1757406300000|2025-09-09 08:25:00|6438.56|6438.56|6428.08|6428.08|6438.71|6438.71|6426.31|6426.31|0
1757406600000|2025-09-09 08:30:00|6428.21|6428.21|6434.66|6434.66|6437.36|6437.36|6428.12|6428.12|0
1757406900000|2025-09-09 08:35:00|6434.4|6434.4|6426.1|6426.1|6434.4|6434.4|6422.13|6422.13|0
1757407200000|2025-09-09 08:40:00|6426.42|6426.42|6420.7|6420.7|6427.69|6427.69|6419.24|6419.24|0
1757407500000|2025-09-09 08:45:00|6419.95|6419.95|6415.23|6415.23|6419.95|6419.95|6414.51|6414.51|0
1757407800000|2025-09-09 08:50:00|6415.1|6415.1|6410.64|6410.64|6418.69|6418.69|6409.68|6409.68|0
1757408100000|2025-09-09 08:55:00|6409.67|6409.67|6408.12|6408.12|6409.67|6409.67|6405.38|6405.38|0
1757408400000|2025-09-09 09:00:00|6407.79|6407.79|6399.98|6399.98|6407.79|6407.79|6398.82|6398.82|0
1757408700000|2025-09-09 09:05:00|6400.24|6400.24|6406.31|6406.31|6409|6409|6400.24|6400.24|0
1757409000000|2025-09-09 09:10:00|6406.18|6406.18|6412.67|6412.67|6412.67|6412.67|6405.86|6405.86|0
1757409300000|2025-09-09 09:15:00|6411.8|6411.8|6412.28|6412.28|6413.2|6413.2|6406.83|6406.83|0
1757409600000|2025-09-09 09:20:00|6412.5|6412.5|6411.83|6411.83|6413.91|6413.91|6411.3|6411.3|0
1757409900000|2025-09-09 09:25:00|6412.74|6412.74|6410.62|6410.62|6414.47|6414.47|6410.29|6410.29|0
1757410200000|2025-09-09 09:30:00|6410.48|6410.48|6414.55|6414.55|6414.83|6414.83|6409.66|6409.66|0
1757410500000|2025-09-09 09:35:00|6414.69|6414.69|6416.33|6416.33|6416.38|6416.38|6414.46|6414.46|0
1757410800000|2025-09-09 09:40:00|6416.27|6416.27|6418.35|6418.35|6418.35|6418.35|6413.97|6413.97|0
1757411100000|2025-09-09 09:45:00|6418.3|6418.3|6423.81|6423.81|6425.17|6425.17|6418.08|6418.08|0
1757411400000|2025-09-09 09:50:00|6423.78|6423.78|6421.13|6421.13|6424.73|6424.73|6420.92|6420.92|0
1757411700000|2025-09-09 09:55:00|6421|6421|6422.18|6422.18|6424.98|6424.98|6419.48|6419.48|0
1757412000000|2025-09-09 10:00:00|6422.05|6422.05|6429.1|6429.1|6429.1|6429.1|6422.05|6422.05|0
1757412300000|2025-09-09 10:05:00|6428.88|6428.88|6432.07|6432.07|6432.07|6432.07|6428.42|6428.42|0
1757412600000|2025-09-09 10:10:00|6432.29|6432.29|6427.97|6427.97|6434.13|6434.13|6427.59|6427.59|0
1757412900000|2025-09-09 10:15:00|6428.3|6428.3|6426.01|6426.01|6430.52|6430.52|6426.01|6426.01|0
1757413200000|2025-09-09 10:20:00|6425.69|6425.69|6424.27|6424.27|6426.01|6426.01|6423.98|6423.98|0
1757413500000|2025-09-09 10:25:00|6423.98|6423.98|6425.98|6425.98|6426.04|6426.04|6423.59|6423.59|0
1757413800000|2025-09-09 10:30:00|6426.11|6426.11|6424.3|6424.3|6426.2|6426.2|6422.81|6422.81|0
1757414100000|2025-09-09 10:35:00|6424.17|6424.17|6414.75|6414.75|6424.17|6424.17|6414.23|6414.23|0
1757414400000|2025-09-09 10:40:00|6414.88|6414.88|6419.59|6419.59|6420.04|6420.04|6414.88|6414.88|0
1757414700000|2025-09-09 10:45:00|6419.26|6419.26|6416.32|6416.32|6419.26|6419.26|6416.32|6416.32|0
1757415000000|2025-09-09 10:50:00|6415.99|6415.99|6414.51|6414.51|6416.64|6416.64|6414.51|6414.51|0
1757415300000|2025-09-09 10:55:00|6414.37|6414.37|6414.55|6414.55|6415.27|6415.27|6409.19|6409.19|0
1757415600000|2025-09-09 11:00:00|6414.94|6414.94|6420.46|6420.46|6420.46|6420.46|6414.41|6414.41|0
1757415900000|2025-09-09 11:05:00|6420.41|6420.41|6422.29|6422.29|6422.37|6422.37|6420.41|6420.41|0
1757416200000|2025-09-09 11:10:00|6423.45|6423.45|6425.88|6425.88|6425.94|6425.94|6421.83|6421.83|0
1757416500000|2025-09-09 11:15:00|6426.53|6426.53|6426.14|6426.14|6428.4|6428.4|6426.14|6426.14|0
1757416800000|2025-09-09 11:20:00|6425.97|6425.97|6425.72|6425.72|6426.1|6426.1|6424.85|6424.85|0
1757417100000|2025-09-09 11:25:00|6425.94|6425.94|6424.54|6424.54|6426.07|6426.07|6422.57|6422.57|0
1757417400000|2025-09-09 11:30:00|6423.75|6423.75|6421.43|6421.43|6424.75|6424.75|6421.43|6421.43|0
1757417700000|2025-09-09 11:35:00|6421.49|6421.49|6424.37|6424.37|6424.53|6424.53|6421.49|6421.49|0
1757418000000|2025-09-09 11:40:00|6424.4|6424.4|6428.41|6428.41|6430.38|6430.38|6423.9|6423.9|0
1757418300000|2025-09-09 11:45:00|6428.47|6428.47|6427.66|6427.66|6428.48|6428.48|6426.31|6426.31|0
1757418600000|2025-09-09 11:50:00|6427.53|6427.53|6426.07|6426.07|6427.75|6427.75|6425.02|6425.02|0
1757418900000|2025-09-09 11:55:00|6426.62|6426.62|6428.04|6428.04|6428.47|6428.47|6426.09|6426.09|0
1757419200000|2025-09-09 12:00:00|6428.69|6428.69|6433.34|6433.34|6433.67|6433.67|6428.69|6428.69|0
1757419500000|2025-09-09 12:05:00|6433.21|6433.21|6434.94|6434.94|6437.61|6437.61|6432.88|6432.88|0
1757419800000|2025-09-09 12:10:00|6435.12|6435.12|6438.29|6438.29|6438.29|6438.29|6434.87|6434.87|0
1757420100000|2025-09-09 12:15:00|6438.42|6438.42|6440.41|6440.41|6440.6|6440.6|6438.16|6438.16|0
1757420400000|2025-09-09 12:20:00|6440.08|6440.08|6440.46|6440.46|6441.92|6441.92|6439.9|6439.9|0
1757420700000|2025-09-09 12:25:00|6440.33|6440.33|6444.06|6444.06|6445.45|6445.45|6440.19|6440.19|0
1757421000000|2025-09-09 12:30:00|6444.01|6444.01|6445.58|6445.58|6447.98|6447.98|6443.33|6443.33|0
1757421300000|2025-09-09 12:35:00|6446.01|6446.01|6448.28|6448.28|6451.4|6451.4|6446.01|6446.01|0
1757421600000|2025-09-09 12:40:00|6448.46|6448.46|6444.33|6444.33|6448.46|6448.46|6443.25|6443.25|0
1757421900000|2025-09-09 12:45:00|6444.19|6444.19|6438.66|6438.66|6444.32|6444.32|6436.73|6436.73|0
1757422200000|2025-09-09 12:50:00|6438.99|6438.99|6438.04|6438.04|6439.47|6439.47|6436.76|6436.76|0
1757422500000|2025-09-09 12:55:00|6437.72|6437.72|6434.5|6434.5|6438.53|6438.53|6434.06|6434.06|0
1757422800000|2025-09-09 13:00:00|6434.78|6434.78|6432.11|6432.11|6437.43|6437.43|6430.21|6430.21|0
1757423100000|2025-09-09 13:05:00|6432.53|6432.53|6427.12|6427.12|6435.21|6435.21|6427.12|6427.12|0
1757423400000|2025-09-09 13:10:00|6427.13|6427.13|6424.91|6424.91|6427.72|6427.72|6424.8|6424.8|0
1757423700000|2025-09-09 13:15:00|6424.78|6424.78|6415.18|6415.18|6424.78|6424.78|6414.67|6414.67|0
1757424000000|2025-09-09 13:20:00|6415.53|6415.53|6419.88|6419.88|6420.08|6420.08|6415.53|6415.53|0
1757424300000|2025-09-09 13:25:00|6419.48|6419.48|6411.27|6411.27|6419.81|6419.81|6411.27|6411.27|0
1757424600000|2025-09-09 13:30:00|6410.76|6410.76|6421.35|6421.35|6424.66|6424.66|6406.23|6406.23|0
1757424900000|2025-09-09 13:35:00|6421.13|6421.13|6426.69|6426.69|6431.32|6431.32|6421.13|6421.13|0
1757425200000|2025-09-09 13:40:00|6427.34|6427.34|6426.5|6426.5|6430.65|6430.65|6422.78|6422.78|0
1757425500000|2025-09-09 13:45:00|6426.82|6426.82|6428.71|6428.71|6431.37|6431.37|6424.22|6424.22|0
1757425800000|2025-09-09 13:50:00|6429.36|6429.36|6431.75|6431.75|6436.46|6436.46|6429.07|6429.07|0
1757426100000|2025-09-09 13:55:00|6431.42|6431.42|6433.15|6433.15|6434.31|6434.31|6429.99|6429.99|0
1757426400000|2025-09-09 14:00:00|6433.54|6433.54|6430.86|6430.86|6436.55|6436.55|6424.6|6424.6|0
1757426700000|2025-09-09 14:05:00|6432.84|6432.84|6434.32|6434.32|6438.64|6438.64|6429.86|6429.86|0
1757427000000|2025-09-09 14:10:00|6433.99|6433.99|6437.97|6437.97|6438.22|6438.22|6433.85|6433.85|0
1757427300000|2025-09-09 14:15:00|6438.25|6438.25|6446.75|6446.75|6447.8|6447.8|6438.25|6438.25|0
1757427600000|2025-09-09 14:20:00|6446.72|6446.72|6444.97|6444.97|6447.04|6447.04|6442.79|6442.79|0
1757427900000|2025-09-09 14:25:00|6445.62|6445.62|6449.56|6449.56|6449.56|6449.56|6442.24|6442.24|0
1757428200000|2025-09-09 14:30:00|6449.27|6449.27|6443.42|6443.42|6451.3|6451.3|6443.04|6443.04|0
1757428500000|2025-09-09 14:35:00|6443.37|6443.37|6452.14|6452.14|6452.56|6452.56|6443.01|6443.01|0
1757428800000|2025-09-09 14:40:00|6452.01|6452.01|6461.37|6461.37|6461.37|6461.37|6450.87|6450.87|0
1757429100000|2025-09-09 14:45:00|6461.5|6461.5|6464.59|6464.59|6465.41|6465.41|6460.69|6460.69|0
1757429400000|2025-09-09 14:50:00|6464.62|6464.62|6465.62|6465.62|6467.1|6467.1|6463.44|6463.44|0
1757429700000|2025-09-09 14:55:00|6465.84|6465.84|6464.76|6464.76|6470.21|6470.21|6463.25|6463.25|0
1757430000000|2025-09-09 15:00:00|6465.08|6465.08|6474.41|6474.41|6475.2|6475.2|6465.08|6465.08|0
1757430300000|2025-09-09 15:05:00|6474.24|6474.24|6478.76|6478.76|6478.76|6478.76|6472.61|6472.61|0
1757430600000|2025-09-09 15:10:00|6478.78|6478.78|6478.66|6478.66|6479.35|6479.35|6474.27|6474.27|0
1757430900000|2025-09-09 15:15:00|6478.79|6478.79|6485.31|6485.31|6485.9|6485.9|6478.79|6478.79|0
1757431200000|2025-09-09 15:20:00|6485.09|6485.09|6488.63|6488.63|6489.4|6489.4|6484.57|6484.57|0
1757431500000|2025-09-09 15:25:00|6490.19|6490.19|6496.57|6496.57|6500.29|6500.29|6489.45|6489.45|0
1757488500000|2025-09-10 07:15:00|6533.67|6533.67|6534.96|6534.96|6542.88|6542.88|6533.1|6533.1|0
1757488800000|2025-09-10 07:20:00|6535.62|6535.62|6538.41|6538.41|6545.99|6545.99|6535.48|6535.48|0
1757489100000|2025-09-10 07:25:00|6537.86|6537.86|6540.96|6540.96|6540.96|6540.96|6537.86|6537.86|0
1757489400000|2025-09-10 07:30:00|6541.09|6541.09|6538.6|6538.6|6541.74|6541.74|6536.46|6536.46|0
1757489700000|2025-09-10 07:35:00|6538.49|6538.49|6538.83|6538.83|6538.88|6538.88|6534.79|6534.79|0
1757490000000|2025-09-10 07:40:00|6539.48|6539.48|6539.1|6539.1|6542.5|6542.5|6537.01|6537.01|0
1757490300000|2025-09-10 07:45:00|6538.77|6538.77|6546.26|6546.26|6547.43|6547.43|6538.64|6538.64|0
1757490600000|2025-09-10 07:50:00|6545.81|6545.81|6539.41|6539.41|6545.81|6545.81|6539.24|6539.24|0
1757490900000|2025-09-10 07:55:00|6539.28|6539.28|6547.95|6547.95|6547.95|6547.95|6539.28|6539.28|0
1757491200000|2025-09-10 08:00:00|6547.62|6547.62|6556.69|6556.69|6556.69|6556.69|6547.62|6547.62|0
1757491500000|2025-09-10 08:05:00|6557.01|6557.01|6552.44|6552.44|6561.48|6561.48|6551.26|6551.26|0
1757491800000|2025-09-10 08:10:00|6551.79|6551.79|6555.71|6555.71|6557.1|6557.1|6551.34|6551.34|0
1757492100000|2025-09-10 08:15:00|6555.97|6555.97|6556.78|6556.78|6559.26|6559.26|6555.97|6555.97|0
1757492400000|2025-09-10 08:20:00|6556.73|6556.73|6549.48|6549.48|6556.73|6556.73|6546.63|6546.63|0
1757492700000|2025-09-10 08:25:00|6549.61|6549.61|6553.68|6553.68|6554.1|6554.1|6549.45|6549.45|0
1757493000000|2025-09-10 08:30:00|6553.73|6553.73|6541.64|6541.64|6555.98|6555.98|6541.03|6541.03|0
1757493300000|2025-09-10 08:35:00|6541.77|6541.77|6535.64|6535.64|6541.77|6541.77|6532.4|6532.4|0
1757493600000|2025-09-10 08:40:00|6535.31|6535.31|6533.82|6533.82|6536.3|6536.3|6531.33|6531.33|0
1757493900000|2025-09-10 08:45:00|6533.95|6533.95|6533.04|6533.04|6534.6|6534.6|6528.29|6528.29|0
1757494200000|2025-09-10 08:50:00|6533.09|6533.09|6531.92|6531.92|6534.6|6534.6|6529.64|6529.64|0
1757494500000|2025-09-10 08:55:00|6531.63|6531.63|6527.33|6527.33|6531.95|6531.95|6523|6523|0
1757494800000|2025-09-10 09:00:00|6526.37|6526.37|6523.59|6523.59|6530.72|6530.72|6523.16|6523.16|0
1757495100000|2025-09-10 09:05:00|6524.24|6524.24|6524.77|6524.77|6527.26|6527.26|6523.66|6523.66|0
1757495400000|2025-09-10 09:10:00|6524.9|6524.9|6523.7|6523.7|6527.69|6527.69|6523.32|6523.32|0
1757495700000|2025-09-10 09:15:00|6522.92|6522.92|6516.15|6516.15|6522.92|6522.92|6516.15|6516.15|0
1757496000000|2025-09-10 09:20:00|6517.12|6517.12|6513.84|6513.84|6518.51|6518.51|6513.84|6513.84|0
1757496300000|2025-09-10 09:25:00|6513.26|6513.26|6514.44|6514.44|6514.66|6514.66|6511.63|6511.63|0
1757496600000|2025-09-10 09:30:00|6514.47|6514.47|6515.32|6515.32|6516.11|6516.11|6511.75|6511.75|0
1757496900000|2025-09-10 09:35:00|6515.71|6515.71|6524.82|6524.82|6524.95|6524.95|6515.71|6515.71|0
1757497200000|2025-09-10 09:40:00|6525.1|6525.1|6532.33|6532.33|6532.33|6532.33|6525.1|6525.1|0
1757497500000|2025-09-10 09:45:00|6532.98|6532.98|6534.04|6534.04|6537.36|6537.36|6532.98|6532.98|0
1757497800000|2025-09-10 09:50:00|6534.69|6534.69|6534.1|6534.1|6536.42|6536.42|6534.1|6534.1|0
1757498100000|2025-09-10 09:55:00|6534.05|6534.05|6538.53|6538.53|6539.4|6539.4|6534.05|6534.05|0
1757498400000|2025-09-10 10:00:00|6538.56|6538.56|6538.8|6538.8|6542|6542|6538.01|6538.01|0
1757498700000|2025-09-10 10:05:00|6539.62|6539.62|6540.34|6540.34|6541.37|6541.37|6537.7|6537.7|0
1757499000000|2025-09-10 10:10:00|6540.2|6540.2|6539.94|6539.94|6542.74|6542.74|6538.59|6538.59|0
1757499300000|2025-09-10 10:15:00|6539.61|6539.61|6541.19|6541.19|6542.43|6542.43|6539.61|6539.61|0
1757499600000|2025-09-10 10:20:00|6541.51|6541.51|6539.88|6539.88|6543.44|6543.44|6538.23|6538.23|0
1757499900000|2025-09-10 10:25:00|6540.33|6540.33|6547.11|6547.11|6548.07|6548.07|6540.33|6540.33|0
1757500200000|2025-09-10 10:30:00|6547.25|6547.25|6551.85|6551.85|6553.22|6553.22|6547.25|6547.25|0
1757500500000|2025-09-10 10:35:00|6552.07|6552.07|6553.2|6553.2|6554.09|6554.09|6550.29|6550.29|0
1757500800000|2025-09-10 10:40:00|6553.53|6553.53|6557.04|6557.04|6558.57|6558.57|6553.2|6553.2|0
1757501100000|2025-09-10 10:45:00|6556.39|6556.39|6555.38|6555.38|6557.46|6557.46|6554.11|6554.11|0
1757501400000|2025-09-10 10:50:00|6555.64|6555.64|6565.34|6565.34|6565.34|6565.34|6555.64|6555.64|0
1757501700000|2025-09-10 10:55:00|6565.29|6565.29|6566.71|6566.71|6567.43|6567.43|6565.29|6565.29|0
1757502000000|2025-09-10 11:00:00|6566.64|6566.64|6565.38|6565.38|6569.63|6569.63|6565.35|6565.35|0
1757502300000|2025-09-10 11:05:00|6565.56|6565.56|6564.91|6564.91|6565.56|6565.56|6561.98|6561.98|0
1757502600000|2025-09-10 11:10:00|6564.59|6564.59|6557.12|6557.12|6564.59|6564.59|6557.12|6557.12|0
1757502900000|2025-09-10 11:15:00|6557.06|6557.06|6553.49|6553.49|6557.06|6557.06|6553.49|6553.49|0
1757503200000|2025-09-10 11:20:00|6553.2|6553.2|6546.64|6546.64|6553.2|6553.2|6546.59|6546.59|0
1757503500000|2025-09-10 11:25:00|6546.02|6546.02|6551.63|6551.63|6551.64|6551.64|6544.56|6544.56|0
1757503800000|2025-09-10 11:30:00|6551.3|6551.3|6546.51|6546.51|6552.38|6552.38|6546.51|6546.51|0
1757504100000|2025-09-10 11:35:00|6546.84|6546.84|6546.56|6546.56|6546.89|6546.89|6544.79|6544.79|0
1757504400000|2025-09-10 11:40:00|6546.82|6546.82|6544.56|6544.56|6548.58|6548.58|6543.74|6543.74|0
1757504700000|2025-09-10 11:45:00|6544.23|6544.23|6541.2|6541.2|6544.23|6544.23|6540.28|6540.28|0
1757505000000|2025-09-10 11:50:00|6540.87|6540.87|6542.05|6542.05|6543.72|6543.72|6540.78|6540.78|0
1757505300000|2025-09-10 11:55:00|6541.88|6541.88|6540.98|6540.98|6542.1|6542.1|6539.6|6539.6|0
1757505600000|2025-09-10 12:00:00|6540.95|6540.95|6540.04|6540.04|6541.98|6541.98|6538.91|6538.91|0
1757505900000|2025-09-10 12:05:00|6539.91|6539.91|6537.95|6537.95|6540.36|6540.36|6537.66|6537.66|0
1757506200000|2025-09-10 12:10:00|6537.82|6537.82|6539.78|6539.78|6542|6542|6537.07|6537.07|0
1757506500000|2025-09-10 12:15:00|6539.8|6539.8|6546.3|6546.3|6549.14|6549.14|6539.8|6539.8|0
1757506800000|2025-09-10 12:20:00|6546.56|6546.56|6549.7|6549.7|6550.61|6550.61|6545.81|6545.81|0
1757507100000|2025-09-10 12:25:00|6550.03|6550.03|6550.42|6550.42|6551.08|6551.08|6547.52|6547.52|0
1757507400000|2025-09-10 12:30:00|6550.47|6550.47|6554.18|6554.18|6561.34|6561.34|6542.85|6542.85|0
1757507700000|2025-09-10 12:35:00|6554.32|6554.32|6557.26|6557.26|6558.88|6558.88|6554.32|6554.32|0
1757508000000|2025-09-10 12:40:00|6557.23|6557.23|6564.41|6564.41|6565.81|6565.81|6557.23|6557.23|0
1757508300000|2025-09-10 12:45:00|6565.13|6565.13|6565.95|6565.95|6567.86|6567.86|6564.79|6564.79|0
1757508600000|2025-09-10 12:50:00|6565.62|6565.62|6559.46|6559.46|6565.62|6565.62|6558.8|6558.8|0
1757508900000|2025-09-10 12:55:00|6559.85|6559.85|6557.72|6557.72|6561.08|6561.08|6555.84|6555.84|0
1757509200000|2025-09-10 13:00:00|6557.07|6557.07|6559.79|6559.79|6561.37|6561.37|6555.85|6555.85|0
1757509500000|2025-09-10 13:05:00|6560.01|6560.01|6557.04|6557.04|6560.79|6560.79|6556.84|6556.84|0
1757509800000|2025-09-10 13:10:00|6557.05|6557.05|6560.96|6560.96|6563.22|6563.22|6557.05|6557.05|0
1757510100000|2025-09-10 13:15:00|6561.61|6561.61|6553.47|6553.47|6562.57|6562.57|6553.47|6553.47|0
1757510400000|2025-09-10 13:20:00|6553.34|6553.34|6548.87|6548.87|6553.34|6553.34|6547.39|6547.39|0
1757510700000|2025-09-10 13:25:00|6548.55|6548.55|6549.69|6549.69|6549.69|6549.69|6546.05|6546.05|0
1757511000000|2025-09-10 13:30:00|6549.36|6549.36|6554.82|6554.82|6571.74|6571.74|6549.04|6549.04|0
1757511300000|2025-09-10 13:35:00|6554.6|6554.6|6565.98|6565.98|6567.11|6567.11|6554.6|6554.6|0
1757511600000|2025-09-10 13:40:00|6566.96|6566.96|6574.63|6574.63|6580.05|6580.05|6566.96|6566.96|0
1757511900000|2025-09-10 13:45:00|6574.45|6574.45|6567.13|6567.13|6574.9|6574.9|6566.06|6566.06|0
1757512200000|2025-09-10 13:50:00|6567.16|6567.16|6562.47|6562.47|6568.9|6568.9|6562.04|6562.04|0
1757512500000|2025-09-10 13:55:00|6562.8|6562.8|6563.23|6563.23|6564.72|6564.72|6558.29|6558.29|0
1757512800000|2025-09-10 14:00:00|6563.59|6563.59|6570.73|6570.73|6571.13|6571.13|6563.57|6563.57|0
1757513100000|2025-09-10 14:05:00|6571.18|6571.18|6570.14|6570.14|6572.96|6572.96|6567.68|6567.68|0
1757513400000|2025-09-10 14:10:00|6570.79|6570.79|6573.08|6573.08|6575.23|6575.23|6570.79|6570.79|0
1757513700000|2025-09-10 14:15:00|6573.4|6573.4|6569.57|6569.57|6574.23|6574.23|6568.21|6568.21|0
1757514000000|2025-09-10 14:20:00|6569.75|6569.75|6572.2|6572.2|6574.49|6574.49|6567.23|6567.23|0
1757514300000|2025-09-10 14:25:00|6571.98|6571.98|6567.14|6567.14|6574.2|6574.2|6566.62|6566.62|0
1757514600000|2025-09-10 14:30:00|6567.6|6567.6|6556.64|6556.64|6567.6|6567.6|6555.5|6555.5|0
1757514900000|2025-09-10 14:35:00|6557.08|6557.08|6561.28|6561.28|6561.48|6561.48|6554.83|6554.83|0
1757515200000|2025-09-10 14:40:00|6560.95|6560.95|6562.2|6562.2|6566.14|6566.14|6560.26|6560.26|0
1757515500000|2025-09-10 14:45:00|6561.84|6561.84|6561.71|6561.71|6564.09|6564.09|6559.87|6559.87|0
1757515800000|2025-09-10 14:50:00|6561.93|6561.93|6565.3|6565.3|6565.3|6565.3|6557.86|6557.86|0
1757516100000|2025-09-10 14:55:00|6565.44|6565.44|6566.61|6566.61|6569.67|6569.67|6564.38|6564.38|0
1757516400000|2025-09-10 15:00:00|6566.43|6566.43|6568.62|6568.62|6570.96|6570.96|6565.19|6565.19|0
1757516700000|2025-09-10 15:05:00|6568.75|6568.75|6572.51|6572.51|6573.21|6573.21|6568.39|6568.39|0
1757517000000|2025-09-10 15:10:00|6572.18|6572.18|6574.16|6574.16|6574.72|6574.72|6571.26|6571.26|0
1757517300000|2025-09-10 15:15:00|6574.02|6574.02|6565.38|6565.38|6575.68|6575.68|6565.04|6565.04|0
1757517600000|2025-09-10 15:20:00|6566.04|6566.04|6564.72|6564.72|6568.67|6568.67|6564.59|6564.59|0
1757517900000|2025-09-10 15:25:00|6564.39|6564.39|6570.08|6570.08|6571.98|6571.98|6564.26|6564.26|0
1757574900000|2025-09-11 07:15:00|6585.1|6585.1|6591.63|6591.63|6592.37|6592.37|6585.1|6585.1|0
1757575200000|2025-09-11 07:20:00|6591.71|6591.71|6597.77|6597.77|6598.29|6598.29|6591.36|6591.36|0
1757575500000|2025-09-11 07:25:00|6597.64|6597.64|6596.64|6596.64|6601.29|6601.29|6595.05|6595.05|0
1757575800000|2025-09-11 07:30:00|6596.67|6596.67|6598.02|6598.02|6606.3|6606.3|6596.67|6596.67|0
1757576100000|2025-09-11 07:35:00|6598.15|6598.15|6592|6592|6598.92|6598.92|6591.87|6591.87|0
1757576400000|2025-09-11 07:40:00|6593.02|6593.02|6601.91|6601.91|6602.25|6602.25|6593.02|6593.02|0
1757576700000|2025-09-11 07:45:00|6602.56|6602.56|6599.71|6599.71|6602.69|6602.69|6595.71|6595.71|0
1757577000000|2025-09-11 07:50:00|6598.93|6598.93|6601.94|6601.94|6602.76|6602.76|6598.11|6598.11|0
1757577300000|2025-09-11 07:55:00|6603.24|6603.24|6602.99|6602.99|6605.83|6605.83|6601.81|6601.81|0
1757577600000|2025-09-11 08:00:00|6603.12|6603.12|6600.9|6600.9|6604.94|6604.94|6599.87|6599.87|0
1757577900000|2025-09-11 08:05:00|6601.16|6601.16|6594.77|6594.77|6601.16|6601.16|6592|6592|0
1757578200000|2025-09-11 08:10:00|6594.48|6594.48|6598.46|6598.46|6598.46|6598.46|6594.13|6594.13|0
1757578500000|2025-09-11 08:15:00|6597.81|6597.81|6601.81|6601.81|6602.96|6602.96|6597.6|6597.6|0
1757578800000|2025-09-11 08:20:00|6601.68|6601.68|6604.27|6604.27|6604.72|6604.72|6600.44|6600.44|0
1757579100000|2025-09-11 08:25:00|6604.92|6604.92|6602.42|6602.42|6606.27|6606.27|6602.42|6602.42|0
1757579400000|2025-09-11 08:30:00|6602.68|6602.68|6600.66|6600.66|6603.06|6603.06|6600.01|6600.01|0
1757579700000|2025-09-11 08:35:00|6600.92|6600.92|6597.68|6597.68|6603.11|6603.11|6596.08|6596.08|0
1757580000000|2025-09-11 08:40:00|6598.34|6598.34|6592.86|6592.86|6598.92|6598.92|6591.26|6591.26|0
1757580300000|2025-09-11 08:45:00|6592.25|6592.25|6588.83|6588.83|6592.25|6592.25|6588.59|6588.59|0
1757580600000|2025-09-11 08:50:00|6588.96|6588.96|6583.69|6583.69|6588.96|6588.96|6581.63|6581.63|0
1757580900000|2025-09-11 08:55:00|6583.56|6583.56|6585.48|6585.48|6585.48|6585.48|6579.92|6579.92|0
1757581200000|2025-09-11 09:00:00|6584.82|6584.82|6586.89|6586.89|6586.89|6586.89|6584.59|6584.59|0
1757581500000|2025-09-11 09:05:00|6586.99|6586.99|6596.15|6596.15|6596.46|6596.46|6586.99|6586.99|0
1757581800000|2025-09-11 09:10:00|6595.22|6595.22|6584.14|6584.14|6595.22|6595.22|6583.73|6583.73|0
1757582100000|2025-09-11 09:15:00|6583.81|6583.81|6583.51|6583.51|6583.81|6583.81|6577.68|6577.68|0
1757582400000|2025-09-11 09:20:00|6583.8|6583.8|6587.81|6587.81|6588.07|6588.07|6583.42|6583.42|0
1757582700000|2025-09-11 09:25:00|6587.98|6587.98|6589.04|6589.04|6590.84|6590.84|6587.98|6587.98|0
1757583000000|2025-09-11 09:30:00|6588.72|6588.72|6585.12|6585.12|6590.53|6590.53|6585.12|6585.12|0
1757583300000|2025-09-11 09:35:00|6585.39|6585.39|6585.61|6585.61|6587.56|6587.56|6584.89|6584.89|0
1757583600000|2025-09-11 09:40:00|6585.83|6585.83|6586.71|6586.71|6587.36|6587.36|6584.65|6584.65|0
1757583900000|2025-09-11 09:45:00|6586.68|6586.68|6584.42|6584.42|6587.94|6587.94|6583.15|6583.15|0
1757584200000|2025-09-11 09:50:00|6584.77|6584.77|6584.77|6584.77|6584.82|6584.82|6580.95|6580.95|0
1757584500000|2025-09-11 09:55:00|6584.12|6584.12|6586.43|6586.43|6586.43|6586.43|6584.12|6584.12|0
1757584800000|2025-09-11 10:00:00|6587.25|6587.25|6590.86|6590.86|6590.86|6590.86|6586.89|6586.89|0
1757585100000|2025-09-11 10:05:00|6591.12|6591.12|6589.47|6589.47|6591.12|6591.12|6585.73|6585.73|0
1757585400000|2025-09-11 10:10:00|6589.61|6589.61|6592.41|6592.41|6593.12|6593.12|6589.38|6589.38|0
1757585700000|2025-09-11 10:15:00|6592.54|6592.54|6591.57|6591.57|6593.06|6593.06|6591.08|6591.08|0
1757586000000|2025-09-11 10:20:00|6591.28|6591.28|6592.94|6592.94|6593.21|6593.21|6588.09|6588.09|0
1757586300000|2025-09-11 10:25:00|6592.65|6592.65|6592.68|6592.68|6593.59|6593.59|6591.59|6591.59|0
1757586600000|2025-09-11 10:30:00|6592.96|6592.96|6588.83|6588.83|6592.96|6592.96|6588.69|6588.69|0
1757586900000|2025-09-11 10:35:00|6588.69|6588.69|6591.43|6591.43|6591.65|6591.65|6588.69|6588.69|0
1757587200000|2025-09-11 10:40:00|6591.3|6591.3|6591.03|6591.03|6592.87|6592.87|6591.03|6591.03|0
1757587500000|2025-09-11 10:45:00|6590.61|6590.61|6599.44|6599.44|6599.58|6599.58|6590.61|6590.61|0
1757587800000|2025-09-11 10:50:00|6599.22|6599.22|6600.82|6600.82|6600.94|6600.94|6597.08|6597.08|0
1757588100000|2025-09-11 10:55:00|6601|6601|6602.68|6602.68|6603.63|6603.63|6601|6601|0
1757588400000|2025-09-11 11:00:00|6602.24|6602.24|6599.66|6599.66|6602.93|6602.93|6599.13|6599.13|0
1757588700000|2025-09-11 11:05:00|6599.53|6599.53|6598.21|6598.21|6601.32|6601.32|6598.21|6598.21|0
1757589000000|2025-09-11 11:10:00|6597.56|6597.56|6597.15|6597.15|6598.56|6598.56|6595.71|6595.71|0
1757589300000|2025-09-11 11:15:00|6597.37|6597.37|6602.17|6602.17|6602.17|6602.17|6597.03|6597.03|0
1757589600000|2025-09-11 11:20:00|6602.34|6602.34|6601.33|6601.33|6603|6603|6600.13|6600.13|0
1757589900000|2025-09-11 11:25:00|6601.98|6601.98|6603.55|6603.55|6604|6604|6601.98|6601.98|0
1757590200000|2025-09-11 11:30:00|6602.77|6602.77|6602.29|6602.29|6604.38|6604.38|6601.5|6601.5|0
1757590500000|2025-09-11 11:35:00|6602.03|6602.03|6597.93|6597.93|6602.03|6602.03|6597.06|6597.06|0
1757590800000|2025-09-11 11:40:00|6598.58|6598.58|6597.68|6597.68|6598.73|6598.73|6597.64|6597.64|0
1757591100000|2025-09-11 11:45:00|6597.65|6597.65|6592.81|6592.81|6597.92|6597.92|6592.81|6592.81|0
1757591400000|2025-09-11 11:50:00|6592.3|6592.3|6593.99|6593.99|6593.99|6593.99|6589.83|6589.83|0
1757591700000|2025-09-11 11:55:00|6594.34|6594.34|6596.02|6596.02|6597.47|6597.47|6594.34|6594.34|0
1757592000000|2025-09-11 12:00:00|6595.76|6595.76|6592.51|6592.51|6595.76|6595.76|6591.04|6591.04|0
1757592300000|2025-09-11 12:05:00|6592.49|6592.49|6597.47|6597.47|6597.74|6597.74|6592.49|6592.49|0
1757592600000|2025-09-11 12:10:00|6597.33|6597.33|6600.63|6600.63|6600.63|6600.63|6596.15|6596.15|0
1757592900000|2025-09-11 12:15:00|6600.5|6600.5|6596.69|6596.69|6602.01|6602.01|6590.87|6590.87|0
1757593200000|2025-09-11 12:20:00|6596.4|6596.4|6602.58|6602.58|6604.16|6604.16|6595.02|6595.02|0
1757593500000|2025-09-11 12:25:00|6603.23|6603.23|6605.15|6605.15|6605.15|6605.15|6601.91|6601.91|0
1757593800000|2025-09-11 12:30:00|6604.89|6604.89|6585.57|6585.57|6604.89|6604.89|6584.68|6584.68|0
1757594100000|2025-09-11 12:35:00|6585.43|6585.43|6579.75|6579.75|6586.74|6586.74|6579.6|6579.6|0
1757594400000|2025-09-11 12:40:00|6579.69|6579.69|6590.17|6590.17|6590.46|6590.46|6579.21|6579.21|0
1757594700000|2025-09-11 12:45:00|6590.46|6590.46|6592.79|6592.79|6595.24|6595.24|6588.18|6588.18|0
1757595000000|2025-09-11 12:50:00|6592.92|6592.92|6594.99|6594.99|6596.53|6596.53|6592.92|6592.92|0
1757595300000|2025-09-11 12:55:00|6595.26|6595.26|6603.58|6603.58|6605.38|6605.38|6594.7|6594.7|0
1757595600000|2025-09-11 13:00:00|6603.85|6603.85|6603.57|6603.57|6608.18|6608.18|6602.3|6602.3|0
1757595900000|2025-09-11 13:05:00|6603.83|6603.83|6601.92|6601.92|6606.32|6606.32|6600.62|6600.62|0
1757596200000|2025-09-11 13:10:00|6601.88|6601.88|6599.51|6599.51|6602.75|6602.75|6599.51|6599.51|0
1757596500000|2025-09-11 13:15:00|6599.46|6599.46|6597.37|6597.37|6599.84|6599.84|6596.61|6596.61|0
1757596800000|2025-09-11 13:20:00|6598.03|6598.03|6596.7|6596.7|6598.16|6598.16|6596.04|6596.04|0
1757597100000|2025-09-11 13:25:00|6596.48|6596.48|6590.88|6590.88|6597.49|6597.49|6590.88|6590.88|0
1757597400000|2025-09-11 13:30:00|6591.53|6591.53|6595.34|6595.34|6599.96|6599.96|6591.53|6591.53|0
1757597700000|2025-09-11 13:35:00|6595.99|6595.99|6597.89|6597.89|6598.24|6598.24|6595.3|6595.3|0
1757598000000|2025-09-11 13:40:00|6598.15|6598.15|6603.55|6603.55|6603.55|6603.55|6595.97|6595.97|0
1757598300000|2025-09-11 13:45:00|6603.42|6603.42|6609.84|6609.84|6609.84|6609.84|6601.23|6601.23|0
1757598600000|2025-09-11 13:50:00|6610.49|6610.49|6615.79|6615.79|6615.79|6615.79|6609.41|6609.41|0
1757598900000|2025-09-11 13:55:00|6616.36|6616.36|6619.06|6619.06|6623.38|6623.38|6615.17|6615.17|0
1757599200000|2025-09-11 14:00:00|6620.36|6620.36|6624.9|6624.9|6625.73|6625.73|6618.55|6618.55|0
1757599500000|2025-09-11 14:05:00|6625.13|6625.13|6621.55|6621.55|6626.99|6626.99|6621.55|6621.55|0
1757599800000|2025-09-11 14:10:00|6622.2|6622.2|6622.05|6622.05|6626.96|6626.96|6621.24|6621.24|0
1757600100000|2025-09-11 14:15:00|6624.43|6624.43|6629.01|6629.01|6629.44|6629.44|6623.91|6623.91|0
1757600400000|2025-09-11 14:20:00|6628.84|6628.84|6636.13|6636.13|6636.13|6636.13|6628.61|6628.61|0
1757600700000|2025-09-11 14:25:00|6636|6636|6634.02|6634.02|6636.32|6636.32|6633.72|6633.72|0
1757601000000|2025-09-11 14:30:00|6632.93|6632.93|6631.06|6631.06|6632.93|6632.93|6624.57|6624.57|0
1757601300000|2025-09-11 14:35:00|6630.8|6630.8|6634.8|6634.8|6635.02|6635.02|6627.3|6627.3|0
1757601600000|2025-09-11 14:40:00|6635.09|6635.09|6639.82|6639.82|6640.56|6640.56|6632.89|6632.89|0
1757601900000|2025-09-11 14:45:00|6639.95|6639.95|6641.51|6641.51|6643.52|6643.52|6638.77|6638.77|0
1757602200000|2025-09-11 14:50:00|6641.25|6641.25|6639.63|6639.63|6641.38|6641.38|6637.54|6637.54|0
1757602500000|2025-09-11 14:55:00|6639.77|6639.77|6638.52|6638.52|6641.19|6641.19|6634.04|6634.04|0
1757602800000|2025-09-11 15:00:00|6638.25|6638.25|6627.79|6627.79|6638.45|6638.45|6627.59|6627.59|0
1757603100000|2025-09-11 15:05:00|6628.06|6628.06|6625.75|6625.75|6631.36|6631.36|6625.4|6625.4|0
1757603400000|2025-09-11 15:10:00|6626.4|6626.4|6623.37|6623.37|6627.15|6627.15|6621.07|6621.07|0
1757603700000|2025-09-11 15:15:00|6623.63|6623.63|6632.42|6632.42|6632.69|6632.69|6622.84|6622.84|0
1757604000000|2025-09-11 15:20:00|6632.29|6632.29|6629.79|6629.79|6632.64|6632.64|6629.14|6629.14|0
1757604300000|2025-09-11 15:25:00|6629.57|6629.57|6630.41|6630.41|6633.06|6633.06|6629.2|6629.2|0
1757661300000|2025-09-12 07:15:00|6651.97|6651.97|6646.67|6646.67|6652.39|6652.39|6644.61|6644.61|0
1757661600000|2025-09-12 07:20:00|6646.85|6646.85|6646.51|6646.51|6650.5|6650.5|6645.27|6645.27|0
1757661900000|2025-09-12 07:25:00|6646.8|6646.8|6640.81|6640.81|6646.8|6646.8|6638.31|6638.31|0
1757662200000|2025-09-12 07:30:00|6640.16|6640.16|6639.7|6639.7|6642.63|6642.63|6636.13|6636.13|0
1757662500000|2025-09-12 07:35:00|6639.05|6639.05|6641.19|6641.19|6641.98|6641.98|6638.4|6638.4|0
1757662800000|2025-09-12 07:40:00|6640.97|6640.97|6635.1|6635.1|6642.13|6642.13|6633.65|6633.65|0
1757663100000|2025-09-12 07:45:00|6635.75|6635.75|6645.87|6645.87|6645.87|6645.87|6635.75|6635.75|0
1757663400000|2025-09-12 07:50:00|6646|6646|6648.77|6648.77|6649.92|6649.92|6645.72|6645.72|0
1757663700000|2025-09-12 07:55:00|6648.64|6648.64|6647.66|6647.66|6650.94|6650.94|6647.66|6647.66|0
1757664000000|2025-09-12 08:00:00|6648.97|6648.97|6638.77|6638.77|6648.97|6648.97|6637.73|6637.73|0
1757664300000|2025-09-12 08:05:00|6638.64|6638.64|6634.07|6634.07|6638.64|6638.64|6633.63|6633.63|0
1757664600000|2025-09-12 08:10:00|6634.33|6634.33|6630.68|6630.68|6639.37|6639.37|6630.08|6630.08|0
1757664900000|2025-09-12 08:15:00|6630.81|6630.81|6634.2|6634.2|6634.2|6634.2|6630.24|6630.24|0
1757665200000|2025-09-12 08:20:00|6634.49|6634.49|6637.01|6637.01|6637.14|6637.14|6632.65|6632.65|0
1757665500000|2025-09-12 08:25:00|6636.87|6636.87|6639.53|6639.53|6639.95|6639.95|6636.87|6636.87|0
1757665800000|2025-09-12 08:30:00|6639.93|6639.93|6633.87|6633.87|6639.93|6639.93|6633.87|6633.87|0
1757666100000|2025-09-12 08:35:00|6633.69|6633.69|6629.85|6629.85|6634.44|6634.44|6629.41|6629.41|0
1757666400000|2025-09-12 08:40:00|6629.59|6629.59|6622.52|6622.52|6629.59|6629.59|6622.19|6622.19|0
1757666700000|2025-09-12 08:45:00|6623.18|6623.18|6629.13|6629.13|6629.13|6629.13|6622.04|6622.04|0
1757667000000|2025-09-12 08:50:00|6629.39|6629.39|6630.84|6630.84|6631.13|6631.13|6627.26|6627.26|0
1757667300000|2025-09-12 08:55:00|6631.55|6631.55|6641|6641|6641|6641|6631.55|6631.55|0
1757667600000|2025-09-12 09:00:00|6641.39|6641.39|6637.34|6637.34|6641.39|6641.39|6636.33|6636.33|0
1757667900000|2025-09-12 09:05:00|6637.35|6637.35|6634.7|6634.7|6638.44|6638.44|6634.23|6634.23|0
1757668200000|2025-09-12 09:10:00|6634.41|6634.41|6635.69|6635.69|6636.33|6636.33|6633.64|6633.64|0
1757668500000|2025-09-12 09:15:00|6635.91|6635.91|6639.24|6639.24|6639.24|6639.24|6634.74|6634.74|0
1757668800000|2025-09-12 09:20:00|6639.9|6639.9|6640.14|6640.14|6640.36|6640.36|6637.99|6637.99|0
1757669100000|2025-09-12 09:25:00|6640.01|6640.01|6639.99|6639.99|6644.83|6644.83|6639.98|6639.98|0
1757669400000|2025-09-12 09:30:00|6639.94|6639.94|6639.1|6639.1|6641.84|6641.84|6639.1|6639.1|0
1757669700000|2025-09-12 09:35:00|6639.07|6639.07|6641.4|6641.4|6642|6642|6636.29|6636.29|0
1757670000000|2025-09-12 09:40:00|6640.74|6640.74|6639.54|6639.54|6641.88|6641.88|6639.09|6639.09|0
1757670300000|2025-09-12 09:45:00|6639.58|6639.58|6638.23|6638.23|6640.03|6640.03|6637.66|6637.66|0
1757670600000|2025-09-12 09:50:00|6638.01|6638.01|6641.89|6641.89|6641.89|6641.89|6638.01|6638.01|0
1757670900000|2025-09-12 09:55:00|6641.84|6641.84|6646.87|6646.87|6647.41|6647.41|6640.97|6640.97|0
1757671200000|2025-09-12 10:00:00|6647.1|6647.1|6642.52|6642.52|6648.92|6648.92|6641.55|6641.55|0
1757671500000|2025-09-12 10:05:00|6642.08|6642.08|6636.86|6636.86|6642.49|6642.49|6636.86|6636.86|0
1757671800000|2025-09-12 10:10:00|6636.76|6636.76|6634.51|6634.51|6636.76|6636.76|6633.64|6633.64|0
1757672100000|2025-09-12 10:15:00|6634.46|6634.46|6642.23|6642.23|6642.23|6642.23|6633.97|6633.97|0
1757672400000|2025-09-12 10:20:00|6641.58|6641.58|6638.71|6638.71|6642.24|6642.24|6638.71|6638.71|0
1757672700000|2025-09-12 10:25:00|6638.98|6638.98|6639.82|6639.82|6640.28|6640.28|6638.98|6638.98|0
1757673000000|2025-09-12 10:30:00|6639.95|6639.95|6641.23|6641.23|6641.23|6641.23|6639.76|6639.76|0
1757673300000|2025-09-12 10:35:00|6641.46|6641.46|6639.4|6639.4|6642.44|6642.44|6639.4|6639.4|0
1757673600000|2025-09-12 10:40:00|6639.14|6639.14|6640.11|6640.11|6640.16|6640.16|6638.11|6638.11|0
1757673900000|2025-09-12 10:45:00|6640.33|6640.33|6642.3|6642.3|6643.06|6643.06|6640.33|6640.33|0
1757674200000|2025-09-12 10:50:00|6642.12|6642.12|6641.68|6641.68|6642.35|6642.35|6640.33|6640.33|0
1757674500000|2025-09-12 10:55:00|6641.9|6641.9|6640.86|6640.86|6643.93|6643.93|6639.48|6639.48|0
1757674800000|2025-09-12 11:00:00|6640.57|6640.57|6642.84|6642.84|6644.32|6644.32|6639.95|6639.95|0
1757675100000|2025-09-12 11:05:00|6642.78|6642.78|6644.73|6644.73|6645.12|6645.12|6641.71|6641.71|0
1757675400000|2025-09-12 11:10:00|6644.79|6644.79|6643.51|6643.51|6645|6645|6643.06|6643.06|0
1757675700000|2025-09-12 11:15:00|6641.74|6641.74|6642.46|6642.46|6644.6|6644.6|6641.61|6641.61|0
1757676000000|2025-09-12 11:20:00|6641.68|6641.68|6643.47|6643.47|6644.99|6644.99|6640.79|6640.79|0
1757676300000|2025-09-12 11:25:00|6642.18|6642.18|6643.88|6643.88|6644.26|6644.26|6640.39|6640.39|0
1757676600000|2025-09-12 11:30:00|6643.97|6643.97|6640.07|6640.07|6644.96|6644.96|6639.65|6639.65|0
1757676900000|2025-09-12 11:35:00|6639.42|6639.42|6640.08|6640.08|6640.94|6640.94|6638.19|6638.19|0
1757677200000|2025-09-12 11:40:00|6639.94|6639.94|6636.77|6636.77|6641.61|6641.61|6636.57|6636.57|0
1757677500000|2025-09-12 11:45:00|6636.64|6636.64|6635.29|6635.29|6636.77|6636.77|6633.58|6633.58|0
1757677800000|2025-09-12 11:50:00|6635.16|6635.16|6628.63|6628.63|6635.16|6635.16|6628.63|6628.63|0
1757678100000|2025-09-12 11:55:00|6628.76|6628.76|6633.13|6633.13|6633.13|6633.13|6628.63|6628.63|0
1757678400000|2025-09-12 12:00:00|6632.87|6632.87|6628.24|6628.24|6634.84|6634.84|6628.24|6628.24|0
1757678700000|2025-09-12 12:05:00|6628.37|6628.37|6627.02|6627.02|6628.37|6628.37|6626.14|6626.14|0
1757679000000|2025-09-12 12:10:00|6627.08|6627.08|6624.36|6624.36|6627.21|6627.21|6621.98|6621.98|0
1757679300000|2025-09-12 12:15:00|6624.49|6624.49|6629.52|6629.52|6629.87|6629.87|6624.39|6624.39|0
1757679600000|2025-09-12 12:20:00|6629.81|6629.81|6632.98|6632.98|6633.55|6633.55|6629.68|6629.68|0
1757679900000|2025-09-12 12:25:00|6632.72|6632.72|6629.1|6629.1|6633.4|6633.4|6625.82|6625.82|0
1757680200000|2025-09-12 12:30:00|6628.97|6628.97|6631.03|6631.03|6631.03|6631.03|6627.62|6627.62|0
1757680500000|2025-09-12 12:35:00|6630.9|6630.9|6631.56|6631.56|6631.68|6631.68|6626.77|6626.77|0
1757680800000|2025-09-12 12:40:00|6631.43|6631.43|6633.23|6633.23|6634.35|6634.35|6631.43|6631.43|0
1757681100000|2025-09-12 12:45:00|6633.25|6633.25|6631.61|6631.61|6633.27|6633.27|6629.91|6629.91|0
1757681400000|2025-09-12 12:50:00|6631.74|6631.74|6628.41|6628.41|6632.41|6632.41|6628.41|6628.41|0
1757681700000|2025-09-12 12:55:00|6628.85|6628.85|6630.08|6630.08|6631.69|6631.69|6628.85|6628.85|0
1757682000000|2025-09-12 13:00:00|6630.11|6630.11|6632.52|6632.52|6632.55|6632.55|6629.55|6629.55|0
1757682300000|2025-09-12 13:05:00|6632.65|6632.65|6632.43|6632.43|6636.06|6636.06|6631.77|6631.77|0
1757682600000|2025-09-12 13:10:00|6632.14|6632.14|6633.15|6633.15|6635.53|6635.53|6631.48|6631.48|0
1757682900000|2025-09-12 13:15:00|6632.5|6632.5|6629.68|6629.68|6632.5|6632.5|6627.97|6627.97|0
1757683200000|2025-09-12 13:20:00|6629.97|6629.97|6632.65|6632.65|6634.42|6634.42|6629.97|6629.97|0
1757683500000|2025-09-12 13:25:00|6632.37|6632.37|6634.67|6634.67|6635.46|6635.46|6632.37|6632.37|0
1757683800000|2025-09-12 13:30:00|6634.27|6634.27|6646.76|6646.76|6646.76|6646.76|6633.55|6633.55|0
1757684100000|2025-09-12 13:35:00|6647.2|6647.2|6659.05|6659.05|6659.05|6659.05|6646.55|6646.55|0
1757684400000|2025-09-12 13:40:00|6659.22|6659.22|6654.2|6654.2|6660.65|6660.65|6653.32|6653.32|0
1757684700000|2025-09-12 13:45:00|6654.14|6654.14|6657.89|6657.89|6657.89|6657.89|6650.21|6650.21|0
1757685000000|2025-09-12 13:50:00|6657.63|6657.63|6652.2|6652.2|6657.63|6657.63|6651.77|6651.77|0
1757685300000|2025-09-12 13:55:00|6652.07|6652.07|6650.05|6650.05|6653.68|6653.68|6648.78|6648.78|0
1757685600000|2025-09-12 14:00:00|6649.4|6649.4|6642.37|6642.37|6649.4|6649.4|6639.08|6639.08|0
1757685900000|2025-09-12 14:05:00|6642.82|6642.82|6646.84|6646.84|6647.47|6647.47|6641.25|6641.25|0
1757686200000|2025-09-12 14:10:00|6646.78|6646.78|6644.05|6644.05|6646.91|6646.91|6642.94|6642.94|0
1757686500000|2025-09-12 14:15:00|6643.88|6643.88|6640.04|6640.04|6643.88|6643.88|6640.04|6640.04|0
1757686800000|2025-09-12 14:20:00|6640.22|6640.22|6645.92|6645.92|6645.92|6645.92|6639.55|6639.55|0
1757687100000|2025-09-12 14:25:00|6646.1|6646.1|6639.97|6639.97|6646.18|6646.18|6639.97|6639.97|0
1757687400000|2025-09-12 14:30:00|6640.1|6640.1|6639.33|6639.33|6643.75|6643.75|6638.95|6638.95|0
1757687700000|2025-09-12 14:35:00|6638.68|6638.68|6638.71|6638.71|6639.88|6639.88|6637.5|6637.5|0
1757688000000|2025-09-12 14:40:00|6638.68|6638.68|6638.36|6638.36|6639.77|6639.77|6636.96|6636.96|0
1757688300000|2025-09-12 14:45:00|6638.3|6638.3|6637.4|6637.4|6638.3|6638.3|6633.75|6633.75|0
1757688600000|2025-09-12 14:50:00|6637.48|6637.48|6640.83|6640.83|6640.83|6640.83|6636.41|6636.41|0
1757688900000|2025-09-12 14:55:00|6640.54|6640.54|6641.89|6641.89|6644.41|6644.41|6640.54|6640.54|0
1757689200000|2025-09-12 15:00:00|6642.02|6642.02|6638.85|6638.85|6642.39|6642.39|6638.37|6638.37|0
1757689500000|2025-09-12 15:05:00|6639.5|6639.5|6643.6|6643.6|6644.51|6644.51|6639.06|6639.06|0
1757689800000|2025-09-12 15:10:00|6643.15|6643.15|6645.49|6645.49|6645.52|6645.52|6640|6640|0
1757690100000|2025-09-12 15:15:00|6645.52|6645.52|6642.66|6642.66|6648.21|6648.21|6642.66|6642.66|0
1757690400000|2025-09-12 15:20:00|6642.37|6642.37|6639.86|6639.86|6643.91|6643.91|6639.18|6639.18|0
1757690700000|2025-09-12 15:25:00|6639.81|6639.81|6638.19|6638.19|6639.81|6639.81|6635.95|6635.95|0
1757920500000|2025-09-15 07:15:00|6672.55|6672.55|6667.4|6667.4|6674.69|6674.69|6666.75|6666.75|0
1757920800000|2025-09-15 07:20:00|6666.75|6666.75|6664.13|6664.13|6670.33|6670.33|6663.51|6663.51|0
1757921100000|2025-09-15 07:25:00|6664.26|6664.26|6660.59|6660.59|6664.71|6664.71|6659.94|6659.94|0
1757921400000|2025-09-15 07:30:00|6660.41|6660.41|6665.55|6665.55|6667.27|6667.27|6659.94|6659.94|0
1757921700000|2025-09-15 07:35:00|6665.26|6665.26|6660.73|6660.73|6665.26|6665.26|6657.16|6657.16|0
1757922000000|2025-09-15 07:40:00|6661.18|6661.18|6660.94|6660.94|6665.04|6665.04|6659.74|6659.74|0
1757922300000|2025-09-15 07:45:00|6661.59|6661.59|6669.03|6669.03|6670.7|6670.7|6661.31|6661.31|0
1757922600000|2025-09-15 07:50:00|6669.16|6669.16|6676.98|6676.98|6677.59|6677.59|6669.16|6669.16|0
1757922900000|2025-09-15 07:55:00|6677.16|6677.16|6673.67|6673.67|6680.71|6680.71|6673.49|6673.49|0
1757923200000|2025-09-15 08:00:00|6673.54|6673.54|6664.9|6664.9|6673.84|6673.84|6664.47|6664.47|0
1757923500000|2025-09-15 08:05:00|6665.55|6665.55|6672.66|6672.66|6672.79|6672.79|6665.55|6665.55|0
1757923800000|2025-09-15 08:10:00|6674.02|6674.02|6675.35|6675.35|6676.37|6676.37|6673.35|6673.35|0
1757924100000|2025-09-15 08:15:00|6675|6675|6676.06|6676.06|6678.82|6678.82|6673.34|6673.34|0
1757924400000|2025-09-15 08:20:00|6675.89|6675.89|6675.77|6675.77|6678.19|6678.19|6674.61|6674.61|0
1757924700000|2025-09-15 08:25:00|6676.81|6676.81|6674.13|6674.13|6677.3|6677.3|6672.95|6672.95|0
1757925000000|2025-09-15 08:30:00|6673.48|6673.48|6673.74|6673.74|6675.24|6675.24|6670.59|6670.59|0
1757925300000|2025-09-15 08:35:00|6674|6674|6678.21|6678.21|6678.47|6678.47|6674|6674|0
1757925600000|2025-09-15 08:40:00|6678.34|6678.34|6680.52|6680.52|6681.08|6681.08|6675.17|6675.17|0
1757925900000|2025-09-15 08:45:00|6680.65|6680.65|6686.29|6686.29|6686.29|6686.29|6680.56|6680.56|0
1757926200000|2025-09-15 08:50:00|6686.94|6686.94|6678.78|6678.78|6687.44|6687.44|6678.64|6678.64|0
1757926500000|2025-09-15 08:55:00|6678.13|6678.13|6676.32|6676.32|6678.91|6678.91|6674.68|6674.68|0
1757926800000|2025-09-15 09:00:00|6676.45|6676.45|6672.19|6672.19|6676.45|6676.45|6669.92|6669.92|0
1757927100000|2025-09-15 09:05:00|6672.45|6672.45|6674.76|6674.76|6676.74|6676.74|6672.45|6672.45|0
1757927400000|2025-09-15 09:10:00|6674.93|6674.93|6674.93|6674.93|6676.36|6676.36|6673.7|6673.7|0
1757927700000|2025-09-15 09:15:00|6674.64|6674.64|6673.38|6673.38|6674.64|6674.64|6672.78|6672.78|0
1757928000000|2025-09-15 09:20:00|6673.18|6673.18|6670.5|6670.5|6673.18|6673.18|6669.42|6669.42|0
1757928300000|2025-09-15 09:25:00|6669.85|6669.85|6669.5|6669.5|6670.46|6670.46|6668.36|6668.36|0
1757928600000|2025-09-15 09:30:00|6669.15|6669.15|6675.49|6675.49|6675.72|6675.72|6668.25|6668.25|0
1757928900000|2025-09-15 09:35:00|6675.84|6675.84|6679.79|6679.79|6680.57|6680.57|6675.84|6675.84|0
1757929200000|2025-09-15 09:40:00|6680.05|6680.05|6677.68|6677.68|6680.88|6680.88|6677.22|6677.22|0
1757929500000|2025-09-15 09:45:00|6677.54|6677.54|6679.26|6679.26|6679.82|6679.82|6677.12|6677.12|0
1757929800000|2025-09-15 09:50:00|6678.9|6678.9|6680.51|6680.51|6680.51|6680.51|6677.64|6677.64|0
1757930100000|2025-09-15 09:55:00|6680.64|6680.64|6684.05|6684.05|6684.4|6684.4|6680.51|6680.51|0
1757930400000|2025-09-15 10:00:00|6684.22|6684.22|6689.27|6689.27|6689.53|6689.53|6684.22|6684.22|0
1757930700000|2025-09-15 10:05:00|6689.04|6689.04|6692.72|6692.72|6693.54|6693.54|6688.78|6688.78|0
1757931000000|2025-09-15 10:10:00|6692.68|6692.68|6692.96|6692.96|6693.63|6693.63|6691.28|6691.28|0
1757931300000|2025-09-15 10:15:00|6693.61|6693.61|6689.82|6689.82|6694.32|6694.32|6687.86|6687.86|0
1757931600000|2025-09-15 10:20:00|6690.89|6690.89|6690.38|6690.38|6691.37|6691.37|6689.87|6689.87|0
1757931900000|2025-09-15 10:25:00|6690.25|6690.25|6689.42|6689.42|6690.25|6690.25|6687.85|6687.85|0
1757932200000|2025-09-15 10:30:00|6688.77|6688.77|6691.87|6691.87|6692.48|6692.48|6688.77|6688.77|0
1757932500000|2025-09-15 10:35:00|6692|6692|6688.17|6688.17|6692.03|6692.03|6688.17|6688.17|0
1757932800000|2025-09-15 10:40:00|6687.88|6687.88|6689.7|6689.7|6689.7|6689.7|6687.88|6687.88|0
1757933100000|2025-09-15 10:45:00|6689.67|6689.67|6691.54|6691.54|6691.86|6691.86|6689.67|6689.67|0
1757933400000|2025-09-15 10:50:00|6691.49|6691.49|6689.4|6689.4|6692.14|6692.14|6689.4|6689.4|0
1757933700000|2025-09-15 10:55:00|6688.75|6688.75|6690.4|6690.4|6690.4|6690.4|6688.46|6688.46|0
1757934000000|2025-09-15 11:00:00|6690.79|6690.79|6688.36|6688.36|6691.64|6691.64|6687.49|6687.49|0
1757934300000|2025-09-15 11:05:00|6688.33|6688.33|6686.61|6686.61|6688.51|6688.51|6686.32|6686.32|0
1757934600000|2025-09-15 11:10:00|6686.6|6686.6|6685.34|6685.34|6687.9|6687.9|6685.03|6685.03|0
1757934900000|2025-09-15 11:15:00|6685.29|6685.29|6686.29|6686.29|6686.65|6686.65|6683.16|6683.16|0
1757935200000|2025-09-15 11:20:00|6686.76|6686.76|6688.81|6688.81|6689.72|6689.72|6686.44|6686.44|0
1757935500000|2025-09-15 11:25:00|6688.86|6688.86|6689|6689|6690.47|6690.47|6688.74|6688.74|0
1757935800000|2025-09-15 11:30:00|6689.22|6689.22|6690.36|6690.36|6690.36|6690.36|6687.81|6687.81|0
1757936100000|2025-09-15 11:35:00|6690.49|6690.49|6690.31|6690.31|6692.07|6692.07|6690.31|6690.31|0
1757936400000|2025-09-15 11:40:00|6690.02|6690.02|6692.47|6692.47|6692.47|6692.47|6689.69|6689.69|0
1757936700000|2025-09-15 11:45:00|6692.7|6692.7|6693.89|6693.89|6695.47|6695.47|6692.61|6692.61|0
1757937000000|2025-09-15 11:50:00|6694.55|6694.55|6692.89|6692.89|6695.03|6695.03|6692.63|6692.63|0
1757937300000|2025-09-15 11:55:00|6693.15|6693.15|6695.84|6695.84|6695.84|6695.84|6692.4|6692.4|0
1757937600000|2025-09-15 12:00:00|6695.62|6695.62|6691.09|6691.09|6695.62|6695.62|6690.8|6690.8|0
1757937900000|2025-09-15 12:05:00|6690.8|6690.8|6693.35|6693.35|6694.25|6694.25|6690.8|6690.8|0
1757938200000|2025-09-15 12:10:00|6693.18|6693.18|6692.28|6692.28|6694.01|6694.01|6690.85|6690.85|0
1757938500000|2025-09-15 12:15:00|6692.27|6692.27|6690.28|6690.28|6694.97|6694.97|6690.28|6690.28|0
1757938800000|2025-09-15 12:20:00|6690.23|6690.23|6690.55|6690.55|6690.95|6690.95|6690.01|6690.01|0
1757939100000|2025-09-15 12:25:00|6690.26|6690.26|6691.7|6691.7|6693.9|6693.9|6690.26|6690.26|0
1757939400000|2025-09-15 12:30:00|6691.65|6691.65|6694.77|6694.77|6694.86|6694.86|6690.66|6690.66|0
1757939700000|2025-09-15 12:35:00|6694.8|6694.8|6697.72|6697.72|6698.08|6698.08|6693.93|6693.93|0
1757940000000|2025-09-15 12:40:00|6697.5|6697.5|6695.2|6695.2|6697.53|6697.53|6694.21|6694.21|0
1757940300000|2025-09-15 12:45:00|6695.07|6695.07|6694.07|6694.07|6695.07|6695.07|6692.24|6692.24|0
1757940600000|2025-09-15 12:50:00|6694.2|6694.2|6692.07|6692.07|6696.91|6696.91|6692.07|6692.07|0
1757940900000|2025-09-15 12:55:00|6692.12|6692.12|6692.8|6692.8|6693.38|6693.38|6690.33|6690.33|0
1757941200000|2025-09-15 13:00:00|6692.15|6692.15|6693.86|6693.86|6694.21|6694.21|6690.4|6690.4|0
1757941500000|2025-09-15 13:05:00|6694.25|6694.25|6695.35|6695.35|6695.5|6695.5|6694.09|6694.09|0
1757941800000|2025-09-15 13:10:00|6695.3|6695.3|6692.49|6692.49|6696.6|6696.6|6692.26|6692.26|0
1757942100000|2025-09-15 13:15:00|6692.35|6692.35|6691.17|6691.17|6693.37|6693.37|6690.56|6690.56|0
1757942400000|2025-09-15 13:20:00|6691.35|6691.35|6688.57|6688.57|6693.02|6693.02|6688.57|6688.57|0
1757942700000|2025-09-15 13:25:00|6688.35|6688.35|6686.67|6686.67|6688.72|6688.72|6684.95|6684.95|0
1757943000000|2025-09-15 13:30:00|6686.85|6686.85|6686.71|6686.71|6698|6698|6684.33|6684.33|0
1757943300000|2025-09-15 13:35:00|6686.45|6686.45|6689.59|6689.59|6690.95|6690.95|6684.1|6684.1|0
1757943600000|2025-09-15 13:40:00|6689.58|6689.58|6680.67|6680.67|6689.58|6689.58|6680.25|6680.25|0
1757943900000|2025-09-15 13:45:00|6681.67|6681.67|6692.19|6692.19|6695.31|6695.31|6681.67|6681.67|0
1757944200000|2025-09-15 13:50:00|6691.97|6691.97|6685.77|6685.77|6691.97|6691.97|6685.19|6685.19|0
1757944500000|2025-09-15 13:55:00|6686.42|6686.42|6689.91|6689.91|6689.91|6689.91|6683.35|6683.35|0
1757944800000|2025-09-15 14:00:00|6690.18|6690.18|6685.14|6685.14|6693.27|6693.27|6680.41|6680.41|0
1757945100000|2025-09-15 14:05:00|6685.36|6685.36|6689.59|6689.59|6692.19|6692.19|6685.36|6685.36|0
1757945400000|2025-09-15 14:10:00|6689.65|6689.65|6692.14|6692.14|6692.84|6692.84|6688.61|6688.61|0
1757945700000|2025-09-15 14:15:00|6692.2|6692.2|6699.28|6699.28|6699.6|6699.6|6691.58|6691.58|0
1757946000000|2025-09-15 14:20:00|6699.8|6699.8|6704.79|6704.79|6707.84|6707.84|6699.8|6699.8|0
1757946300000|2025-09-15 14:25:00|6704.39|6704.39|6705.28|6705.28|6706.42|6706.42|6703.35|6703.35|0
1757946600000|2025-09-15 14:30:00|6704.63|6704.63|6703.93|6703.93|6706.88|6706.88|6702.41|6702.41|0
1757946900000|2025-09-15 14:35:00|6704.19|6704.19|6702.13|6702.13|6704.19|6704.19|6698.65|6698.65|0
1757947200000|2025-09-15 14:40:00|6701.48|6701.48|6704.52|6704.52|6705.37|6705.37|6700.66|6700.66|0
1757947500000|2025-09-15 14:45:00|6703.85|6703.85|6707.26|6707.26|6707.35|6707.35|6701.1|6701.1|0
1757947800000|2025-09-15 14:50:00|6707.13|6707.13|6711.06|6711.06|6712.19|6712.19|6706.17|6706.17|0
1757948100000|2025-09-15 14:55:00|6710.4|6710.4|6708.65|6708.65|6711.14|6711.14|6707.82|6707.82|0
1757948400000|2025-09-15 15:00:00|6708.6|6708.6|6704.84|6704.84|6708.6|6708.6|6704.09|6704.09|0
1757948700000|2025-09-15 15:05:00|6705.06|6705.06|6705|6705|6709.55|6709.55|6704.77|6704.77|0
1757949000000|2025-09-15 15:10:00|6704.86|6704.86|6703.48|6703.48|6706.17|6706.17|6700.99|6700.99|0
1757949300000|2025-09-15 15:15:00|6703.35|6703.35|6704.12|6704.12|6706.4|6706.4|6702.28|6702.28|0
1757949600000|2025-09-15 15:20:00|6704.17|6704.17|6701.32|6701.32|6705.97|6705.97|6700.45|6700.45|0
1757949900000|2025-09-15 15:25:00|6701.45|6701.45|6699.76|6699.76|6703.22|6703.22|6699.55|6699.55|0
1758006900000|2025-09-16 07:15:00|6680.73|6680.73|6679.76|6679.76|6687.33|6687.33|6678.04|6678.04|0
1758007200000|2025-09-16 07:20:00|6680.05|6680.05|6679.72|6679.72|6685.55|6685.55|6678.37|6678.37|0
1758007500000|2025-09-16 07:25:00|6676.96|6676.96|6680.8|6680.8|6683.19|6683.19|6675.17|6675.17|0
1758007800000|2025-09-16 07:30:00|6680.54|6680.54|6684.24|6684.24|6684.24|6684.24|6677.67|6677.67|0
1758008100000|2025-09-16 07:35:00|6683.93|6683.93|6685.49|6685.49|6691.9|6691.9|6682.29|6682.29|0
1758008400000|2025-09-16 07:40:00|6685.65|6685.65|6682.34|6682.34|6688.48|6688.48|6680.94|6680.94|0
1758008700000|2025-09-16 07:45:00|6682.36|6682.36|6684.23|6684.23|6685.12|6685.12|6679.53|6679.53|0
1758009000000|2025-09-16 07:50:00|6682.93|6682.93|6684.4|6684.4|6684.69|6684.69|6679.4|6679.4|0
1758009300000|2025-09-16 07:55:00|6684.53|6684.53|6690.72|6690.72|6690.72|6690.72|6684.23|6684.23|0
1758009600000|2025-09-16 08:00:00|6691.07|6691.07|6696.51|6696.51|6700.17|6700.17|6691.07|6691.07|0
1758009900000|2025-09-16 08:05:00|6695.85|6695.85|6701.15|6701.15|6701.41|6701.41|6695.67|6695.67|0
1758010200000|2025-09-16 08:10:00|6701.12|6701.12|6696.54|6696.54|6702.06|6702.06|6696.41|6696.41|0
1758010500000|2025-09-16 08:15:00|6696.28|6696.28|6701.95|6701.95|6702.86|6702.86|6696.28|6696.28|0
1758010800000|2025-09-16 08:20:00|6701.3|6701.3|6703.9|6703.9|6705.17|6705.17|6699.82|6699.82|0
1758011100000|2025-09-16 08:25:00|6703.84|6703.84|6705.27|6705.27|6706.29|6706.29|6703.62|6703.62|0
1758011400000|2025-09-16 08:30:00|6705.92|6705.92|6711.08|6711.08|6714.03|6714.03|6704.61|6704.61|0
1758011700000|2025-09-16 08:35:00|6710.3|6710.3|6712.31|6712.31|6714.52|6714.52|6708.93|6708.93|0
1758012000000|2025-09-16 08:40:00|6712.25|6712.25|6712.45|6712.45|6713.58|6713.58|6711.59|6711.59|0
1758012300000|2025-09-16 08:45:00|6712.16|6712.16|6710.71|6710.71|6712.16|6712.16|6707.23|6707.23|0
1758012600000|2025-09-16 08:50:00|6710.98|6710.98|6706.89|6706.89|6710.98|6710.98|6706.24|6706.24|0
1758012900000|2025-09-16 08:55:00|6706.67|6706.67|6700.84|6700.84|6706.67|6706.67|6700.53|6700.53|0
1758013200000|2025-09-16 09:00:00|6700.9|6700.9|6700.75|6700.75|6702.33|6702.33|6696.3|6696.3|0
1758013500000|2025-09-16 09:05:00|6700.73|6700.73|6700.16|6700.16|6702.21|6702.21|6697.8|6697.8|0
1758013800000|2025-09-16 09:10:00|6700.11|6700.11|6700.59|6700.59|6702.79|6702.79|6700.11|6700.11|0
1758014100000|2025-09-16 09:15:00|6700.3|6700.3|6701.16|6701.16|6702.38|6702.38|6697.76|6697.76|0
1758014400000|2025-09-16 09:20:00|6701.45|6701.45|6702.76|6702.76|6704.14|6704.14|6701.44|6701.44|0
1758014700000|2025-09-16 09:25:00|6703.41|6703.41|6701.7|6701.7|6704.82|6704.82|6701.05|6701.05|0
1758015000000|2025-09-16 09:30:00|6701.97|6701.97|6703.95|6703.95|6704.6|6704.6|6701.97|6701.97|0
1758015300000|2025-09-16 09:35:00|6703.66|6703.66|6705.49|6705.49|6705.62|6705.62|6703.6|6703.6|0
1758015600000|2025-09-16 09:40:00|6705.66|6705.66|6707.31|6707.31|6708.26|6708.26|6705.66|6705.66|0
1758015900000|2025-09-16 09:45:00|6707.18|6707.18|6701.55|6701.55|6707.18|6707.18|6700.3|6700.3|0
1758016200000|2025-09-16 09:50:00|6702.2|6702.2|6703.56|6703.56|6704.59|6704.59|6701.03|6701.03|0
1758016500000|2025-09-16 09:55:00|6703.73|6703.73|6704.82|6704.82|6704.82|6704.82|6703.7|6703.7|0
1758016800000|2025-09-16 10:00:00|6704.53|6704.53|6703.52|6703.52|6704.86|6704.86|6701.37|6701.37|0
1758017100000|2025-09-16 10:05:00|6703.39|6703.39|6704.04|6704.04|6705.47|6705.47|6702.13|6702.13|0
1758017400000|2025-09-16 10:10:00|6704.33|6704.33|6702.37|6702.37|6704.98|6704.98|6701.98|6701.98|0
1758017700000|2025-09-16 10:15:00|6703.02|6703.02|6702.06|6702.06|6704.79|6704.79|6701.93|6701.93|0
1758018000000|2025-09-16 10:20:00|6702.19|6702.19|6702.16|6702.16|6703.45|6703.45|6701.4|6701.4|0
1758018300000|2025-09-16 10:25:00|6702.43|6702.43|6701.98|6701.98|6702.56|6702.56|6701.93|6701.93|0
1758018600000|2025-09-16 10:30:00|6701.81|6701.81|6698.61|6698.61|6702.08|6702.08|6697.83|6697.83|0
1758018900000|2025-09-16 10:35:00|6698.74|6698.74|6700.01|6700.01|6700.21|6700.21|6698.61|6698.61|0
1758019200000|2025-09-16 10:40:00|6700.11|6700.11|6697.1|6697.1|6700.76|6700.76|6696.96|6696.96|0
1758019500000|2025-09-16 10:45:00|6697.15|6697.15|6697.09|6697.09|6697.15|6697.15|6696.49|6696.49|0
1758019800000|2025-09-16 10:50:00|6697.12|6697.12|6690.92|6690.92|6697.38|6697.38|6690.92|6690.92|0
1758020100000|2025-09-16 10:55:00|6690.7|6690.7|6691.42|6691.42|6691.42|6691.42|6688.98|6688.98|0
1758020400000|2025-09-16 11:00:00|6691.29|6691.29|6695.35|6695.35|6700.38|6700.38|6691.16|6691.16|0
1758020700000|2025-09-16 11:05:00|6695.13|6695.13|6694.89|6694.89|6695.13|6695.13|6693.57|6693.57|0
1758021000000|2025-09-16 11:10:00|6695.06|6695.06|6692.23|6692.23|6697.36|6697.36|6692.23|6692.23|0
1758021300000|2025-09-16 11:15:00|6692.01|6692.01|6687.9|6687.9|6692.22|6692.22|6683.41|6683.41|0
1758021600000|2025-09-16 11:20:00|6687.77|6687.77|6686.51|6686.51|6688.67|6688.67|6686.51|6686.51|0
1758021900000|2025-09-16 11:25:00|6686.38|6686.38|6683.93|6683.93|6686.38|6686.38|6682.24|6682.24|0
1758022200000|2025-09-16 11:30:00|6684.06|6684.06|6684.66|6684.66|6686.63|6686.63|6682.85|6682.85|0
1758022500000|2025-09-16 11:35:00|6684.79|6684.79|6681.24|6681.24|6684.79|6684.79|6681.24|6681.24|0
1758022800000|2025-09-16 11:40:00|6680.72|6680.72|6675.92|6675.92|6681.19|6681.19|6675.92|6675.92|0
1758023100000|2025-09-16 11:45:00|6675.79|6675.79|6676.76|6676.76|6678.85|6678.85|6675.38|6675.38|0
1758023400000|2025-09-16 11:50:00|6678.48|6678.48|6671.13|6671.13|6678.54|6678.54|6670.68|6670.68|0
1758023700000|2025-09-16 11:55:00|6670.84|6670.84|6669.13|6669.13|6671.35|6671.35|6669.13|6669.13|0
1758024000000|2025-09-16 12:00:00|6669.31|6669.31|6669.18|6669.18|6671.81|6671.81|6668.23|6668.23|0
1758024300000|2025-09-16 12:05:00|6669.05|6669.05|6668.23|6668.23|6669.18|6669.18|6665.47|6665.47|0
1758024600000|2025-09-16 12:10:00|6668.29|6668.29|6662.16|6662.16|6668.69|6668.69|6662.16|6662.16|0
1758024900000|2025-09-16 12:15:00|6662.47|6662.47|6656.63|6656.63|6662.47|6662.47|6656.58|6656.58|0
1758025200000|2025-09-16 12:20:00|6655.98|6655.98|6659.16|6659.16|6660.15|6660.15|6652.35|6652.35|0
1758025500000|2025-09-16 12:25:00|6659.43|6659.43|6661.78|6661.78|6662.66|6662.66|6658.67|6658.67|0
1758025800000|2025-09-16 12:30:00|6661.73|6661.73|6660.66|6660.66|6661.73|6661.73|6657.54|6657.54|0
1758026100000|2025-09-16 12:35:00|6661.32|6661.32|6660.78|6660.78|6661.61|6661.61|6659.8|6659.8|0
1758026400000|2025-09-16 12:40:00|6660.07|6660.07|6656.63|6656.63|6660.36|6660.36|6655.95|6655.95|0
1758026700000|2025-09-16 12:45:00|6656.76|6656.76|6652.8|6652.8|6656.76|6656.76|6652.8|6652.8|0
1758027000000|2025-09-16 12:50:00|6652.66|6652.66|6647.78|6647.78|6652.66|6652.66|6647.26|6647.26|0
1758027300000|2025-09-16 12:55:00|6648.2|6648.2|6645.8|6645.8|6651.92|6651.92|6643.63|6643.63|0
1758027600000|2025-09-16 13:00:00|6643.85|6643.85|6639.96|6639.96|6646.3|6646.3|6639.96|6639.96|0
1758027900000|2025-09-16 13:05:00|6640.4|6640.4|6635.49|6635.49|6641.06|6641.06|6635.03|6635.03|0
1758028200000|2025-09-16 13:10:00|6635.36|6635.36|6637.31|6637.31|6637.31|6637.31|6633.06|6633.06|0
1758028500000|2025-09-16 13:15:00|6637.36|6637.36|6637.82|6637.82|6639.71|6639.71|6636.31|6636.31|0
1758028800000|2025-09-16 13:20:00|6638|6638|6632.88|6632.88|6640.89|6640.89|6631.64|6631.64|0
1758029100000|2025-09-16 13:25:00|6633.01|6633.01|6627.58|6627.58|6633.05|6633.05|6627.26|6627.26|0
1758029400000|2025-09-16 13:30:00|6627.45|6627.45|6621.96|6621.96|6631.95|6631.95|6620.84|6620.84|0
1758029700000|2025-09-16 13:35:00|6621.13|6621.13|6611.29|6611.29|6621.13|6621.13|6609.72|6609.72|0
1758030000000|2025-09-16 13:40:00|6611.42|6611.42|6606.41|6606.41|6611.42|6611.42|6604.94|6604.94|0
1758030300000|2025-09-16 13:45:00|6606.02|6606.02|6616.3|6616.3|6620.04|6620.04|6601.56|6601.56|0
1758030600000|2025-09-16 13:50:00|6616.88|6616.88|6608.03|6608.03|6617.84|6617.84|6607.56|6607.56|0
1758030900000|2025-09-16 13:55:00|6607.81|6607.81|6606.02|6606.02|6609.41|6609.41|6605.39|6605.39|0
1758031200000|2025-09-16 14:00:00|6605.79|6605.79|6609.09|6609.09|6609.09|6609.09|6599.94|6599.94|0
1758031500000|2025-09-16 14:05:00|6610.4|6610.4|6612.76|6612.76|6618.38|6618.38|6609.66|6609.66|0
1758031800000|2025-09-16 14:10:00|6612.71|6612.71|6617.66|6617.66|6617.66|6617.66|6610.68|6610.68|0
1758032100000|2025-09-16 14:15:00|6617.01|6617.01|6623.53|6623.53|6626.25|6626.25|6617.01|6617.01|0
1758032400000|2025-09-16 14:20:00|6622.88|6622.88|6616.35|6616.35|6622.88|6622.88|6616.13|6616.13|0
1758032700000|2025-09-16 14:25:00|6614.92|6614.92|6610.6|6610.6|6616.87|6616.87|6607.52|6607.52|0
1758033000000|2025-09-16 14:30:00|6610.58|6610.58|6608.69|6608.69|6611.8|6611.8|6604.24|6604.24|0
1758033300000|2025-09-16 14:35:00|6608.82|6608.82|6601.78|6601.78|6611.79|6611.79|6591.53|6591.53|0
1758033600000|2025-09-16 14:40:00|6602.22|6602.22|6601.44|6601.44|6607.79|6607.79|6600.5|6600.5|0
1758033900000|2025-09-16 14:45:00|6600.13|6600.13|6601.25|6601.25|6606.23|6606.23|6599.38|6599.38|0
1758034200000|2025-09-16 14:50:00|6601.03|6601.03|6610.85|6610.85|6612.87|6612.87|6599.8|6599.8|0
1758034500000|2025-09-16 14:55:00|6610.8|6610.8|6607.54|6607.54|6612.5|6612.5|6607.54|6607.54|0
1758034800000|2025-09-16 15:00:00|6606.89|6606.89|6599.87|6599.87|6607.47|6607.47|6595.55|6595.55|0
1758035100000|2025-09-16 15:05:00|6600.16|6600.16|6605.23|6605.23|6608.13|6608.13|6599.87|6599.87|0
1758035400000|2025-09-16 15:10:00|6605.17|6605.17|6601.62|6601.62|6606.42|6606.42|6600.47|6600.47|0
1758035700000|2025-09-16 15:15:00|6601.79|6601.79|6600.6|6600.6|6602.1|6602.1|6598.47|6598.47|0
1758036000000|2025-09-16 15:20:00|6600.59|6600.59|6600.43|6600.43|6603.09|6603.09|6599.1|6599.1|0
1758036300000|2025-09-16 15:25:00|6600.56|6600.56|6600.77|6600.77|6603.29|6603.29|6597.46|6597.46|0
1758093300000|2025-09-17 07:15:00|6617.12|6617.12|6609.81|6609.81|6620.38|6620.38|6608.94|6608.94|0
1758093600000|2025-09-17 07:20:00|6609.03|6609.03|6605.51|6605.51|6609.19|6609.19|6603.37|6603.37|0
1758093900000|2025-09-17 07:25:00|6605.73|6605.73|6606.53|6606.53|6609.17|6609.17|6604.47|6604.47|0
1758094200000|2025-09-17 07:30:00|6606.79|6606.79|6600.99|6600.99|6606.92|6606.92|6600.36|6600.36|0
1758094500000|2025-09-17 07:35:00|6599.84|6599.84|6588.88|6588.88|6601.34|6601.34|6587.02|6587.02|0
1758094800000|2025-09-17 07:40:00|6588.46|6588.46|6596.96|6596.96|6597.63|6597.63|6588.46|6588.46|0
1758095100000|2025-09-17 07:45:00|6596.67|6596.67|6591.89|6591.89|6596.67|6596.67|6591.34|6591.34|0
1758095400000|2025-09-17 07:50:00|6591.67|6591.67|6592.86|6592.86|6599.64|6599.64|6591.67|6591.67|0
1758095700000|2025-09-17 07:55:00|6593.3|6593.3|6600.6|6600.6|6600.6|6600.6|6591.94|6591.94|0
1758096000000|2025-09-17 08:00:00|6600.89|6600.89|6605.16|6605.16|6605.16|6605.16|6599.56|6599.56|0
1758096300000|2025-09-17 08:05:00|6605.38|6605.38|6608.98|6608.98|6608.98|6608.98|6604.67|6604.67|0
1758096600000|2025-09-17 08:10:00|6609.9|6609.9|6611.98|6611.98|6615.92|6615.92|6609.75|6609.75|0
1758096900000|2025-09-17 08:15:00|6611.54|6611.54|6611.58|6611.58|6611.87|6611.87|6605.82|6605.82|0
1758097200000|2025-09-17 08:20:00|6611.41|6611.41|6620.61|6620.61|6620.61|6620.61|6611.36|6611.36|0
1758097500000|2025-09-17 08:25:00|6620.88|6620.88|6629|6629|6632.81|6632.81|6620.35|6620.35|0
1758097800000|2025-09-17 08:30:00|6628.77|6628.77|6634.6|6634.6|6634.82|6634.82|6628.77|6628.77|0
1758098100000|2025-09-17 08:35:00|6634.38|6634.38|6632.54|6632.54|6637.54|6637.54|6632.16|6632.16|0
1758098400000|2025-09-17 08:40:00|6633.9|6633.9|6632.67|6632.67|6635.01|6635.01|6627.74|6627.74|0
1758098700000|2025-09-17 08:45:00|6632.02|6632.02|6629.72|6629.72|6635.67|6635.67|6629.46|6629.46|0
1758099000000|2025-09-17 08:50:00|6629.94|6629.94|6632.96|6632.96|6633.44|6633.44|6628.22|6628.22|0
1758099300000|2025-09-17 08:55:00|6632.83|6632.83|6634.37|6634.37|6636.18|6636.18|6630.61|6630.61|0
1758099600000|2025-09-17 09:00:00|6633.71|6633.71|6636.44|6636.44|6636.44|6636.44|6629.89|6629.89|0
1758099900000|2025-09-17 09:05:00|6637.09|6637.09|6633.75|6633.75|6637.44|6637.44|6633.44|6633.44|0
1758100200000|2025-09-17 09:10:00|6633.58|6633.58|6628.81|6628.81|6636.16|6636.16|6628.16|6628.16|0
1758100500000|2025-09-17 09:15:00|6629.46|6629.46|6619.18|6619.18|6629.46|6629.46|6618.09|6618.09|0
1758100800000|2025-09-17 09:20:00|6619.31|6619.31|6621.79|6621.79|6626.94|6626.94|6619.31|6619.31|0
1758101100000|2025-09-17 09:25:00|6621.44|6621.44|6623.35|6623.35|6624.35|6624.35|6621.11|6621.11|0
1758101400000|2025-09-17 09:30:00|6623.61|6623.61|6622.92|6622.92|6624.36|6624.36|6617.75|6617.75|0
1758101700000|2025-09-17 09:35:00|6622.93|6622.93|6625.13|6625.13|6625.13|6625.13|6622.91|6622.91|0
1758102000000|2025-09-17 09:40:00|6625.66|6625.66|6625.97|6625.97|6630.79|6630.79|6625.4|6625.4|0
1758102300000|2025-09-17 09:45:00|6626.24|6626.24|6630.28|6630.28|6630.28|6630.28|6626.24|6626.24|0
1758102600000|2025-09-17 09:50:00|6630.5|6630.5|6628.73|6628.73|6631.19|6631.19|6626.89|6626.89|0
1758102900000|2025-09-17 09:55:00|6628.46|6628.46|6630.69|6630.69|6630.69|6630.69|6627.53|6627.53|0
1758103200000|2025-09-17 10:00:00|6630.56|6630.56|6629.48|6629.48|6630.88|6630.88|6627.63|6627.63|0
1758103500000|2025-09-17 10:05:00|6629.35|6629.35|6631.22|6631.22|6631.22|6631.22|6628.35|6628.35|0
1758103800000|2025-09-17 10:10:00|6631.39|6631.39|6630.01|6630.01|6632.98|6632.98|6629.5|6629.5|0
1758104100000|2025-09-17 10:15:00|6630.04|6630.04|6631.83|6631.83|6632.03|6632.03|6630.04|6630.04|0
1758104400000|2025-09-17 10:20:00|6631.86|6631.86|6631.56|6631.56|6632.58|6632.58|6630.18|6630.18|0
1758104700000|2025-09-17 10:25:00|6631.85|6631.85|6633.03|6633.03|6633.95|6633.95|6631.44|6631.44|0
1758105000000|2025-09-17 10:30:00|6633.7|6633.7|6636.3|6636.3|6636.95|6636.95|6632.76|6632.76|0
1758105300000|2025-09-17 10:35:00|6636.59|6636.59|6637.52|6637.52|6638.77|6638.77|6635.55|6635.55|0
1758105600000|2025-09-17 10:40:00|6637.39|6637.39|6625.25|6625.25|6637.39|6637.39|6625.25|6625.25|0
1758105900000|2025-09-17 10:45:00|6624.96|6624.96|6626.18|6626.18|6626.74|6626.74|6624.96|6624.96|0
1758106200000|2025-09-17 10:50:00|6626.32|6626.32|6624.23|6624.23|6628.19|6628.19|6624.1|6624.1|0
1758106500000|2025-09-17 10:55:00|6624.88|6624.88|6621.97|6621.97|6625.53|6625.53|6621.97|6621.97|0
1758106800000|2025-09-17 11:00:00|6621.06|6621.06|6619.99|6619.99|6623.27|6623.27|6619.08|6619.08|0
1758107100000|2025-09-17 11:05:00|6620.13|6620.13|6624.41|6624.41|6625.06|6625.06|6619.05|6619.05|0
1758107400000|2025-09-17 11:10:00|6624.27|6624.27|6620.86|6620.86|6624.44|6624.44|6618.95|6618.95|0
1758107700000|2025-09-17 11:15:00|6620.99|6620.99|6624.1|6624.1|6626.56|6626.56|6620.99|6620.99|0
1758108000000|2025-09-17 11:20:00|6624.13|6624.13|6625.13|6625.13|6627.21|6627.21|6623.71|6623.71|0
1758108300000|2025-09-17 11:25:00|6624.87|6624.87|6626.59|6626.59|6627.38|6627.38|6623.69|6623.69|0
1758108600000|2025-09-17 11:30:00|6626.46|6626.46|6627.13|6627.13|6628.6|6628.6|6624.73|6624.73|0
1758108900000|2025-09-17 11:35:00|6627.27|6627.27|6629.93|6629.93|6630.07|6630.07|6626.11|6626.11|0
1758109200000|2025-09-17 11:40:00|6629.45|6629.45|6626.25|6626.25|6629.45|6629.45|6626.25|6626.25|0
1758109500000|2025-09-17 11:45:00|6626.52|6626.52|6624.7|6624.7|6628.37|6628.37|6624.7|6624.7|0
1758109800000|2025-09-17 11:50:00|6624.56|6624.56|6624.33|6624.33|6625.65|6625.65|6624.33|6624.33|0
1758110100000|2025-09-17 11:55:00|6623.68|6623.68|6620.06|6620.06|6624.16|6624.16|6619.63|6619.63|0
1758110400000|2025-09-17 12:00:00|6619.32|6619.32|6618.23|6618.23|6619.32|6619.32|6616.36|6616.36|0
1758110700000|2025-09-17 12:05:00|6618.39|6618.39|6613.77|6613.77|6618.39|6618.39|6613.77|6613.77|0
1758111000000|2025-09-17 12:10:00|6613.47|6613.47|6611.23|6611.23|6613.47|6613.47|6611.1|6611.1|0
1758111300000|2025-09-17 12:15:00|6611.1|6611.1|6617.72|6617.72|6618.83|6618.83|6611.1|6611.1|0
1758111600000|2025-09-17 12:20:00|6618.08|6618.08|6617.82|6617.82|6618.21|6618.21|6614.78|6614.78|0
1758111900000|2025-09-17 12:25:00|6617.95|6617.95|6622.16|6622.16|6622.94|6622.94|6617.95|6617.95|0
1758112200000|2025-09-17 12:30:00|6622.21|6622.21|6620.47|6620.47|6622.45|6622.45|6617.23|6617.23|0
1758112500000|2025-09-17 12:35:00|6620.52|6620.52|6618.66|6618.66|6621.23|6621.23|6618.03|6618.03|0
1758112800000|2025-09-17 12:40:00|6618.61|6618.61|6617.12|6617.12|6620.96|6620.96|6617.04|6617.04|0
1758113100000|2025-09-17 12:45:00|6617.04|6617.04|6613.58|6613.58|6617.04|6617.04|6611.85|6611.85|0
1758113400000|2025-09-17 12:50:00|6613.64|6613.64|6615.43|6615.43|6616.66|6616.66|6613.53|6613.53|0
1758113700000|2025-09-17 12:55:00|6615.3|6615.3|6615.28|6615.28|6618.18|6618.18|6615.04|6615.04|0
1758114000000|2025-09-17 13:00:00|6615.14|6615.14|6619.56|6619.56|6619.56|6619.56|6612.8|6612.8|0
1758114300000|2025-09-17 13:05:00|6619.57|6619.57|6628.03|6628.03|6628.3|6628.3|6619.57|6619.57|0
1758114600000|2025-09-17 13:10:00|6628.26|6628.26|6630.08|6630.08|6630.08|6630.08|6625.82|6625.82|0
1758114900000|2025-09-17 13:15:00|6630.73|6630.73|6637.09|6637.09|6637.09|6637.09|6630.73|6630.73|0
1758115200000|2025-09-17 13:20:00|6637.06|6637.06|6637.47|6637.47|6637.67|6637.67|6632.7|6632.7|0
1758115500000|2025-09-17 13:25:00|6636.82|6636.82|6635.85|6635.85|6638.78|6638.78|6634.25|6634.25|0
1758115800000|2025-09-17 13:30:00|6636.02|6636.02|6647.64|6647.64|6647.64|6647.64|6635.01|6635.01|0
1758116100000|2025-09-17 13:35:00|6648.04|6648.04|6659.09|6659.09|6659.09|6659.09|6647.64|6647.64|0
1758116400000|2025-09-17 13:40:00|6659.31|6659.31|6658.19|6658.19|6662.15|6662.15|6653.89|6653.89|0
1758116700000|2025-09-17 13:45:00|6658.84|6658.84|6661.37|6661.37|6664.08|6664.08|6658.84|6658.84|0
1758117000000|2025-09-17 13:50:00|6661.66|6661.66|6659.32|6659.32|6662.35|6662.35|6655.96|6655.96|0
1758117300000|2025-09-17 13:55:00|6659.19|6659.19|6666.32|6666.32|6666.32|6666.32|6658.3|6658.3|0
1758117600000|2025-09-17 14:00:00|6666.83|6666.83|6671.08|6671.08|6674.59|6674.59|6666.64|6666.64|0
1758117900000|2025-09-17 14:05:00|6671.37|6671.37|6676.89|6676.89|6679.02|6679.02|6670.72|6670.72|0
1758118200000|2025-09-17 14:10:00|6677.02|6677.02|6669.39|6669.39|6678.29|6678.29|6669.22|6669.22|0
1758118500000|2025-09-17 14:15:00|6669.65|6669.65|6668.81|6668.81|6672.33|6672.33|6666.93|6666.93|0
1758118800000|2025-09-17 14:20:00|6669.04|6669.04|6662.7|6662.7|6669.04|6669.04|6657.98|6657.98|0
1758119100000|2025-09-17 14:25:00|6663.35|6663.35|6656.21|6656.21|6663.48|6663.48|6656.21|6656.21|0
1758119400000|2025-09-17 14:30:00|6656.08|6656.08|6653.15|6653.15|6661.38|6661.38|6653.15|6653.15|0
1758119700000|2025-09-17 14:35:00|6652.86|6652.86|6653.83|6653.83|6657.64|6657.64|6652.21|6652.21|0
1758120000000|2025-09-17 14:40:00|6654.12|6654.12|6652.29|6652.29|6656.73|6656.73|6652.29|6652.29|0
1758120300000|2025-09-17 14:45:00|6652.69|6652.69|6643.92|6643.92|6652.69|6652.69|6643.57|6643.57|0
1758120600000|2025-09-17 14:50:00|6643.91|6643.91|6647.53|6647.53|6649.17|6649.17|6643.8|6643.8|0
1758120900000|2025-09-17 14:55:00|6647.4|6647.4|6648.77|6648.77|6649.5|6649.5|6645.82|6645.82|0
1758121200000|2025-09-17 15:00:00|6649.42|6649.42|6642.2|6642.2|6651.82|6651.82|6641.32|6641.32|0
1758121500000|2025-09-17 15:05:00|6641.91|6641.91|6647.34|6647.34|6647.34|6647.34|6639.04|6639.04|0
1758121800000|2025-09-17 15:10:00|6647.48|6647.48|6650.99|6650.99|6651.65|6651.65|6647.34|6647.34|0
1758122100000|2025-09-17 15:15:00|6651.13|6651.13|6648.79|6648.79|6652.56|6652.56|6646.04|6646.04|0
1758122400000|2025-09-17 15:20:00|6649.44|6649.44|6651.74|6651.74|6652.51|6652.51|6649.44|6649.44|0
1758122700000|2025-09-17 15:25:00|6651.92|6651.92|6649.91|6649.91|6654.28|6654.28|6649.8|6649.8|0
1758179700000|2025-09-18 07:15:00|6683.49|6683.49|6683.12|6683.12|6686.61|6686.61|6680.39|6680.39|0
1758180000000|2025-09-18 07:20:00|6683.29|6683.29|6682.08|6682.08|6684.08|6684.08|6680.96|6680.96|0
1758180300000|2025-09-18 07:25:00|6681.79|6681.79|6678.92|6678.92|6683.17|6683.17|6678.92|6678.92|0
1758180600000|2025-09-18 07:30:00|6678.74|6678.74|6681.02|6681.02|6681.52|6681.52|6678.13|6678.13|0
1758180900000|2025-09-18 07:35:00|6681.28|6681.28|6674.21|6674.21|6684.55|6684.55|6674.21|6674.21|0
1758181200000|2025-09-18 07:40:00|6673.82|6673.82|6670.93|6670.93|6675.72|6675.72|6670.93|6670.93|0
1758181500000|2025-09-18 07:45:00|6669.63|6669.63|6667.79|6667.79|6671.02|6671.02|6666.35|6666.35|0
1758181800000|2025-09-18 07:50:00|6668.08|6668.08|6661.45|6661.45|6668.08|6668.08|6655.27|6655.27|0
1758182100000|2025-09-18 07:55:00|6660.5|6660.5|6659.28|6659.28|6663.29|6663.29|6659.28|6659.28|0
1758182400000|2025-09-18 08:00:00|6658.63|6658.63|6660.83|6660.83|6660.83|6660.83|6653.83|6653.83|0
1758182700000|2025-09-18 08:05:00|6660.88|6660.88|6657.33|6657.33|6662.33|6662.33|6651.48|6651.48|0
1758183000000|2025-09-18 08:10:00|6658.16|6658.16|6664.06|6664.06|6664.06|6664.06|6657.51|6657.51|0
1758183300000|2025-09-18 08:15:00|6664.28|6664.28|6660.74|6660.74|6667.04|6667.04|6660.58|6660.58|0
1758183600000|2025-09-18 08:20:00|6660.77|6660.77|6662.57|6662.57|6662.7|6662.7|6659.12|6659.12|0
1758183900000|2025-09-18 08:25:00|6662.44|6662.44|6664.59|6664.59|6664.59|6664.59|6661.54|6661.54|0
1758184200000|2025-09-18 08:30:00|6665.24|6665.24|6664.71|6664.71|6667.47|6667.47|6662.2|6662.2|0
1758184500000|2025-09-18 08:35:00|6665|6665|6670.52|6670.52|6670.95|6670.95|6665|6665|0
1758184800000|2025-09-18 08:40:00|6670.74|6670.74|6675.83|6675.83|6675.83|6675.83|6670.74|6670.74|0
1758185100000|2025-09-18 08:45:00|6676.28|6676.28|6670.6|6670.6|6676.28|6676.28|6667.16|6667.16|0
1758185400000|2025-09-18 08:50:00|6670.95|6670.95|6666.06|6666.06|6673.19|6673.19|6666.06|6666.06|0
1758185700000|2025-09-18 08:55:00|6665.96|6665.96|6667.25|6667.25|6668.49|6668.49|6663.76|6663.76|0
1758186000000|2025-09-18 09:00:00|6667.02|6667.02|6669.13|6669.13|6670.92|6670.92|6664.66|6664.66|0
1758186300000|2025-09-18 09:05:00|6669.36|6669.36|6680|6680|6680|6680|6669.36|6669.36|0
1758186600000|2025-09-18 09:10:00|6680.03|6680.03|6675.39|6675.39|6681.79|6681.79|6675.39|6675.39|0
1758186900000|2025-09-18 09:15:00|6675.22|6675.22|6671.7|6671.7|6675.48|6675.48|6671.7|6671.7|0
1758187200000|2025-09-18 09:20:00|6671.67|6671.67|6673.44|6673.44|6674.51|6674.51|6670.23|6670.23|0
1758187500000|2025-09-18 09:25:00|6674.09|6674.09|6673.22|6673.22|6674.65|6674.65|6671.5|6671.5|0
1758187800000|2025-09-18 09:30:00|6673.35|6673.35|6665.48|6665.48|6675.37|6675.37|6665.48|6665.48|0
1758188100000|2025-09-18 09:35:00|6664.83|6664.83|6662.5|6662.5|6665.37|6665.37|6662.31|6662.31|0
1758188400000|2025-09-18 09:40:00|6662.49|6662.49|6650.51|6650.51|6662.49|6662.49|6650.14|6650.14|0
1758188700000|2025-09-18 09:45:00|6650.28|6650.28|6643.59|6643.59|6652.53|6652.53|6640.93|6640.93|0
1758189000000|2025-09-18 09:50:00|6644.95|6644.95|6639.75|6639.75|6654.17|6654.17|6639.75|6639.75|0
1758189300000|2025-09-18 09:55:00|6639.1|6639.1|6642.92|6642.92|6643.45|6643.45|6633.59|6633.59|0
1758189600000|2025-09-18 10:00:00|6643.21|6643.21|6649.82|6649.82|6649.95|6649.95|6641.49|6641.49|0
1758189900000|2025-09-18 10:05:00|6649.95|6649.95|6646.37|6646.37|6649.95|6649.95|6645.39|6645.39|0
1758190200000|2025-09-18 10:10:00|6646.19|6646.19|6653.77|6653.77|6654.98|6654.98|6646.14|6646.14|0
1758190500000|2025-09-18 10:15:00|6654.06|6654.06|6649.67|6649.67|6654.35|6654.35|6648.15|6648.15|0
1758190800000|2025-09-18 10:20:00|6649.84|6649.84|6651.82|6651.82|6653.13|6653.13|6649.71|6649.71|0
1758191100000|2025-09-18 10:25:00|6651.56|6651.56|6650.08|6650.08|6651.56|6651.56|6648.79|6648.79|0
1758191400000|2025-09-18 10:30:00|6650.1|6650.1|6647.61|6647.61|6650.1|6650.1|6644.95|6644.95|0
1758191700000|2025-09-18 10:35:00|6646.96|6646.96|6645.45|6645.45|6647.6|6647.6|6644.45|6644.45|0
1758192000000|2025-09-18 10:40:00|6646.37|6646.37|6647.75|6647.75|6648.32|6648.32|6646.32|6646.32|0
1758192300000|2025-09-18 10:45:00|6648.4|6648.4|6645.02|6645.02|6648.95|6648.95|6645.02|6645.02|0
1758192600000|2025-09-18 10:50:00|6644.76|6644.76|6644.33|6644.33|6646.97|6646.97|6644.33|6644.33|0
1758192900000|2025-09-18 10:55:00|6643.68|6643.68|6638.54|6638.54|6643.93|6643.93|6638.48|6638.48|0
1758193200000|2025-09-18 11:00:00|6638.41|6638.41|6644.23|6644.23|6645.33|6645.33|6634.41|6634.41|0
1758193500000|2025-09-18 11:05:00|6643.94|6643.94|6647.72|6647.72|6650.44|6650.44|6641.81|6641.81|0
1758193800000|2025-09-18 11:10:00|6647.71|6647.71|6650.3|6650.3|6652.33|6652.33|6646.12|6646.12|0
1758194100000|2025-09-18 11:15:00|6650.36|6650.36|6652.85|6652.85|6655.81|6655.81|6650.36|6650.36|0
1758194400000|2025-09-18 11:20:00|6652.67|6652.67|6666.15|6666.15|6666.63|6666.63|6652.67|6652.67|0
1758194700000|2025-09-18 11:25:00|6664.92|6664.92|6661.59|6661.59|6665.8|6665.8|6661.59|6661.59|0
1758195000000|2025-09-18 11:30:00|6661.56|6661.56|6665.98|6665.98|6666.55|6666.55|6661.56|6661.56|0
1758195300000|2025-09-18 11:35:00|6666.11|6666.11|6661.1|6661.1|6666.2|6666.2|6656.88|6656.88|0
1758195600000|2025-09-18 11:40:00|6661.61|6661.61|6658.43|6658.43|6662.93|6662.93|6656.44|6656.44|0
1758195900000|2025-09-18 11:45:00|6658.3|6658.3|6657.7|6657.7|6659.31|6659.31|6656.25|6656.25|0
1758196200000|2025-09-18 11:50:00|6657.57|6657.57|6659.49|6659.49|6660.28|6660.28|6656.61|6656.61|0
1758196500000|2025-09-18 11:55:00|6658.84|6658.84|6657.25|6657.25|6659.58|6659.58|6655.83|6655.83|0
1758196800000|2025-09-18 12:00:00|6657.08|6657.08|6661.6|6661.6|6661.73|6661.73|6657.08|6657.08|0
1758197100000|2025-09-18 12:05:00|6661.34|6661.34|6661.01|6661.01|6661.59|6661.59|6658.66|6658.66|0
1758197400000|2025-09-18 12:10:00|6660.98|6660.98|6657.37|6657.37|6660.98|6660.98|6656.04|6656.04|0
1758197700000|2025-09-18 12:15:00|6658.03|6658.03|6659.28|6659.28|6660.22|6660.22|6655.38|6655.38|0
1758198000000|2025-09-18 12:20:00|6659.15|6659.15|6661.71|6661.71|6663.05|6663.05|6657.39|6657.39|0
1758198300000|2025-09-18 12:25:00|6661.85|6661.85|6667.88|6667.88|6668.17|6668.17|6661.56|6661.56|0
1758198600000|2025-09-18 12:30:00|6667.87|6667.87|6668.56|6668.56|6669.97|6669.97|6664.16|6664.16|0
1758198900000|2025-09-18 12:35:00|6668.82|6668.82|6669.41|6669.41|6670.8|6670.8|6666.95|6666.95|0
1758199200000|2025-09-18 12:40:00|6669.44|6669.44|6670.37|6670.37|6672.95|6672.95|6669.44|6669.44|0
1758199500000|2025-09-18 12:45:00|6670.24|6670.24|6676.25|6676.25|6676.25|6676.25|6669.36|6669.36|0
1758199800000|2025-09-18 12:50:00|6676.28|6676.28|6675.14|6675.14|6676.31|6676.31|6672.97|6672.97|0
1758200100000|2025-09-18 12:55:00|6675.11|6675.11|6678.97|6678.97|6680.06|6680.06|6674.98|6674.98|0
1758200400000|2025-09-18 13:00:00|6678.92|6678.92|6675.32|6675.32|6680.17|6680.17|6674.97|6674.97|0
1758200700000|2025-09-18 13:05:00|6675.49|6675.49|6677.78|6677.78|6681.61|6681.61|6675.49|6675.49|0
1758201000000|2025-09-18 13:10:00|6677.75|6677.75|6669.39|6669.39|6677.75|6677.75|6669|6669|0
1758201300000|2025-09-18 13:15:00|6669.52|6669.52|6659.32|6659.32|6669.52|6669.52|6659.32|6659.32|0
1758201600000|2025-09-18 13:20:00|6659.18|6659.18|6666.88|6666.88|6667.18|6667.18|6659.18|6659.18|0
1758201900000|2025-09-18 13:25:00|6666.99|6666.99|6659.11|6659.11|6666.99|6666.99|6656.79|6656.79|0
1758202200000|2025-09-18 13:30:00|6658.98|6658.98|6656.27|6656.27|6669.84|6669.84|6652.56|6652.56|0
1758202500000|2025-09-18 13:35:00|6656.53|6656.53|6665.13|6665.13|6667.17|6667.17|6655.49|6655.49|0
1758202800000|2025-09-18 13:40:00|6664.88|6664.88|6671.57|6671.57|6674.21|6674.21|6664.7|6664.7|0
1758203100000|2025-09-18 13:45:00|6670.92|6670.92|6691.57|6691.57|6693.32|6693.32|6666.33|6666.33|0
1758203400000|2025-09-18 13:50:00|6691.92|6691.92|6686.02|6686.02|6695.72|6695.72|6684.28|6684.28|0
1758203700000|2025-09-18 13:55:00|6686.7|6686.7|6699.41|6699.41|6699.41|6699.41|6685.52|6685.52|0
1758204000000|2025-09-18 14:00:00|6699.55|6699.55|6697.53|6697.53|6703.5|6703.5|6696.67|6696.67|0
1758204300000|2025-09-18 14:05:00|6697.71|6697.71|6699.03|6699.03|6701.92|6701.92|6695.82|6695.82|0
1758204600000|2025-09-18 14:10:00|6698.9|6698.9|6707.71|6707.71|6707.71|6707.71|6698.11|6698.11|0
1758204900000|2025-09-18 14:15:00|6707.58|6707.58|6706.56|6706.56|6707.79|6707.79|6701.08|6701.08|0
1758205200000|2025-09-18 14:20:00|6707.14|6707.14|6711.94|6711.94|6712.16|6712.16|6705.01|6705.01|0
1758205500000|2025-09-18 14:25:00|6711.99|6711.99|6707.37|6707.37|6713.52|6713.52|6704.94|6704.94|0
1758205800000|2025-09-18 14:30:00|6707.63|6707.63|6707.08|6707.08|6709.27|6709.27|6705.37|6705.37|0
1758206100000|2025-09-18 14:35:00|6706.94|6706.94|6702.07|6702.07|6706.94|6706.94|6698.41|6698.41|0
1758206400000|2025-09-18 14:40:00|6702.2|6702.2|6701.12|6701.12|6704.96|6704.96|6700.93|6700.93|0
1758206700000|2025-09-18 14:45:00|6701.25|6701.25|6700.25|6700.25|6703.79|6703.79|6699.22|6699.22|0
1758207000000|2025-09-18 14:50:00|6699.96|6699.96|6696.84|6696.84|6703.53|6703.53|6695.99|6695.99|0
1758207300000|2025-09-18 14:55:00|6696.97|6696.97|6700.33|6700.33|6700.46|6700.46|6696.43|6696.43|0
1758207600000|2025-09-18 15:00:00|6700.93|6700.93|6699.77|6699.77|6701.19|6701.19|6697.35|6697.35|0
1758207900000|2025-09-18 15:05:00|6698.69|6698.69|6697.22|6697.22|6702.21|6702.21|6692.97|6692.97|0
1758208200000|2025-09-18 15:10:00|6697.36|6697.36|6700.18|6700.18|6702.79|6702.79|6697.08|6697.08|0
1758208500000|2025-09-18 15:15:00|6700.69|6700.69|6708.74|6708.74|6709.24|6709.24|6700.69|6700.69|0
1758208800000|2025-09-18 15:20:00|6709|6709|6708.03|6708.03|6712.16|6712.16|6705.81|6705.81|0
1758209100000|2025-09-18 15:25:00|6708.16|6708.16|6708.94|6708.94|6712.76|6712.76|6708.16|6708.16|0
1758266100000|2025-09-19 07:15:00|6683.3|6683.3|6686.76|6686.76|6692.7|6692.7|6681.86|6681.86|0
1758266400000|2025-09-19 07:20:00|6686.11|6686.11|6679.65|6679.65|6687.78|6687.78|6678.64|6678.64|0
1758266700000|2025-09-19 07:25:00|6680.3|6680.3|6679.39|6679.39|6681.86|6681.86|6677.07|6677.07|0
1758267000000|2025-09-19 07:30:00|6680.05|6680.05|6676.88|6676.88|6680.05|6680.05|6669.67|6669.67|0
1758267300000|2025-09-19 07:35:00|6677.17|6677.17|6676.46|6676.46|6677.22|6677.22|6673.28|6673.28|0
1758267600000|2025-09-19 07:40:00|6677.11|6677.11|6681.48|6681.48|6684.45|6684.45|6675.29|6675.29|0
1758267900000|2025-09-19 07:45:00|6681.77|6681.77|6672.46|6672.46|6682.03|6682.03|6666.61|6666.61|0
1758268200000|2025-09-19 07:50:00|6671.81|6671.81|6671.79|6671.79|6679.77|6679.77|6669.64|6669.64|0
1758268500000|2025-09-19 07:55:00|6671.14|6671.14|6675.19|6675.19|6679.24|6679.24|6667.35|6667.35|0
1758268800000|2025-09-19 08:00:00|6676.13|6676.13|6684.49|6684.49|6684.49|6684.49|6675.53|6675.53|0
1758269100000|2025-09-19 08:05:00|6684.52|6684.52|6674.7|6674.7|6684.52|6684.52|6673.01|6673.01|0
1758269400000|2025-09-19 08:10:00|6675.4|6675.4|6661.97|6661.97|6676.09|6676.09|6661.97|6661.97|0
1758269700000|2025-09-19 08:15:00|6662.19|6662.19|6653.52|6653.52|6662.61|6662.61|6633.24|6633.24|0
1758270000000|2025-09-19 08:20:00|6652.63|6652.63|6636.59|6636.59|6655.13|6655.13|6636.15|6636.15|0
1758270300000|2025-09-19 08:25:00|6635.94|6635.94|6626.27|6626.27|6636.58|6636.58|6626.27|6626.27|0
1758270600000|2025-09-19 08:30:00|6626.14|6626.14|6645.87|6645.87|6647.85|6647.85|6626.14|6626.14|0
1758270900000|2025-09-19 08:35:00|6645.74|6645.74|6640.45|6640.45|6646.68|6646.68|6639.03|6639.03|0
1758271200000|2025-09-19 08:40:00|6640.4|6640.4|6644.8|6644.8|6645.19|6645.19|6640.2|6640.2|0
1758271500000|2025-09-19 08:45:00|6644.93|6644.93|6652.09|6652.09|6654.37|6654.37|6644.93|6644.93|0
1758271800000|2025-09-19 08:50:00|6652.31|6652.31|6639.16|6639.16|6652.31|6652.31|6637.13|6637.13|0
1758272100000|2025-09-19 08:55:00|6638.11|6638.11|6633.59|6633.59|6642.25|6642.25|6633.48|6633.48|0
1758272400000|2025-09-19 09:00:00|6633.62|6633.62|6640.38|6640.38|6644.09|6644.09|6633.5|6633.5|0
1758272700000|2025-09-19 09:05:00|6641.03|6641.03|6626.87|6626.87|6642.7|6642.7|6626.87|6626.87|0
1758273300000|2025-09-19 09:15:00|6626.61|6626.61|6641.5|6641.5|6641.5|6641.5|6626.61|6626.61|0
1758273600000|2025-09-19 09:20:00|6641.21|6641.21|6638.12|6638.12|6642.13|6642.13|6637.1|6637.1|0
1758273900000|2025-09-19 09:25:00|6638.34|6638.34|6642.59|6642.59|6644.28|6644.28|6637.54|6637.54|0
1758274200000|2025-09-19 09:30:00|6642.88|6642.88|6652.09|6652.09|6652.09|6652.09|6639.92|6639.92|0
1758274500000|2025-09-19 09:35:00|6652.53|6652.53|6651.6|6651.6|6653.85|6653.85|6650.64|6650.64|0
1758274800000|2025-09-19 09:40:00|6650.95|6650.95|6649.84|6649.84|6659.37|6659.37|6648.08|6648.08|0
1758275100000|2025-09-19 09:45:00|6649.97|6649.97|6650.44|6650.44|6652.8|6652.8|6648.06|6648.06|0
1758275400000|2025-09-19 09:50:00|6651.58|6651.58|6663.58|6663.58|6664.28|6664.28|6648.74|6648.74|0
1758275700000|2025-09-19 09:55:00|6660.82|6660.82|6660.41|6660.41|6666.76|6666.76|6658.88|6658.88|0
1758276000000|2025-09-19 10:00:00|6659.44|6659.44|6651.26|6651.26|6660.18|6660.18|6645.76|6645.76|0
1758276300000|2025-09-19 10:05:00|6651.55|6651.55|6651.83|6651.83|6653.57|6653.57|6649.95|6649.95|0
1758276600000|2025-09-19 10:10:00|6652.41|6652.41|6654.19|6654.19|6654.25|6654.25|6648.78|6648.78|0
1758276900000|2025-09-19 10:15:00|6654.49|6654.49|6657.81|6657.81|6657.94|6657.94|6653.62|6653.62|0
1758277200000|2025-09-19 10:20:00|6657.21|6657.21|6658.33|6658.33|6658.39|6658.39|6651.84|6651.84|0
1758277500000|2025-09-19 10:25:00|6658.55|6658.55|6662.04|6662.04|6665.17|6665.17|6658.01|6658.01|0
1758277800000|2025-09-19 10:30:00|6662.69|6662.69|6657.56|6657.56|6664.38|6664.38|6657.42|6657.42|0
1758278100000|2025-09-19 10:35:00|6657.61|6657.61|6668.23|6668.23|6668.4|6668.4|6656.85|6656.85|0
1758278400000|2025-09-19 10:40:00|6666.92|6666.92|6669.5|6669.5|6669.54|6669.54|6663.29|6663.29|0
1758278700000|2025-09-19 10:45:00|6669.32|6669.32|6666.7|6666.7|6674.43|6674.43|6666.27|6666.27|0
1758279000000|2025-09-19 10:50:00|6666.59|6666.59|6668.77|6668.77|6669.42|6669.42|6662.96|6662.96|0
1758279300000|2025-09-19 10:55:00|6668.48|6668.48|6671.04|6671.04|6672.22|6672.22|6667.79|6667.79|0
1758279600000|2025-09-19 11:00:00|6671.17|6671.17|6672.51|6672.51|6675.68|6675.68|6671.17|6671.17|0
1758279900000|2025-09-19 11:05:00|6672.56|6672.56|6670.71|6670.71|6676.27|6676.27|6670.45|6670.45|0
1758280200000|2025-09-19 11:10:00|6670.84|6670.84|6664.73|6664.73|6670.84|6670.84|6664.73|6664.73|0
1758280500000|2025-09-19 11:15:00|6664.33|6664.33|6662.06|6662.06|6668.98|6668.98|6662.06|6662.06|0
1758280800000|2025-09-19 11:20:00|6661.58|6661.58|6662.78|6662.78|6663.74|6663.74|6660.63|6660.63|0
1758281100000|2025-09-19 11:25:00|6662.77|6662.77|6659.5|6659.5|6662.99|6662.99|6657.94|6657.94|0
1758281400000|2025-09-19 11:30:00|6659.37|6659.37|6654.9|6654.9|6659.37|6659.37|6654.1|6654.1|0
1758281700000|2025-09-19 11:35:00|6654.84|6654.84|6650.89|6650.89|6656.96|6656.96|6650.89|6650.89|0
1758282000000|2025-09-19 11:40:00|6650.86|6650.86|6653.55|6653.55|6653.94|6653.94|6650.05|6650.05|0
1758282300000|2025-09-19 11:45:00|6653.61|6653.61|6656.7|6656.7|6657.93|6657.93|6653.59|6653.59|0
1758282600000|2025-09-19 11:50:00|6656.92|6656.92|6653.61|6653.61|6657.19|6657.19|6653.27|6653.27|0
1758282900000|2025-09-19 11:55:00|6653.32|6653.32|6655.01|6655.01|6655.06|6655.06|6652.61|6652.61|0
1758283200000|2025-09-19 12:00:00|6655.06|6655.06|6656.06|6656.06|6659.49|6659.49|6655.01|6655.01|0
1758283500000|2025-09-19 12:05:00|6656.03|6656.03|6652.92|6652.92|6656.03|6656.03|6650.22|6650.22|0
1758283800000|2025-09-19 12:10:00|6653.05|6653.05|6653.52|6653.52|6655.15|6655.15|6652.05|6652.05|0
1758284100000|2025-09-19 12:15:00|6653.72|6653.72|6653.14|6653.14|6654.59|6654.59|6651.38|6651.38|0
1758284400000|2025-09-19 12:20:00|6653.43|6653.43|6656.15|6656.15|6657.72|6657.72|6651.58|6651.58|0
1758284700000|2025-09-19 12:25:00|6655.44|6655.44|6655.92|6655.92|6656.48|6656.48|6655.22|6655.22|0
1758285000000|2025-09-19 12:30:00|6655.75|6655.75|6653.3|6653.3|6656.85|6656.85|6650.79|6650.79|0
1758285300000|2025-09-19 12:35:00|6652.65|6652.65|6654.76|6654.76|6655.58|6655.58|6652.65|6652.65|0
1758285600000|2025-09-19 12:40:00|6655.05|6655.05|6658.83|6658.83|6658.99|6658.99|6654.89|6654.89|0
1758285900000|2025-09-19 12:45:00|6660.14|6660.14|6660.97|6660.97|6662.02|6662.02|6659.38|6659.38|0
1758286200000|2025-09-19 12:50:00|6660.87|6660.87|6659.27|6659.27|6662.46|6662.46|6656.52|6656.52|0
1758286500000|2025-09-19 12:55:00|6659.54|6659.54|6666|6666|6666|6666|6659.54|6659.54|0
1758286800000|2025-09-19 13:00:00|6666.29|6666.29|6675.66|6675.66|6675.82|6675.82|6666.29|6666.29|0
1758287100000|2025-09-19 13:05:00|6675.79|6675.79|6676.27|6676.27|6677.56|6677.56|6674.41|6674.41|0
1758287400000|2025-09-19 13:10:00|6676.4|6676.4|6676.56|6676.56|6680.14|6680.14|6675.52|6675.52|0
1758287700000|2025-09-19 13:15:00|6676.82|6676.82|6678.51|6678.51|6678.79|6678.79|6676.56|6676.56|0
1758288000000|2025-09-19 13:20:00|6677.86|6677.86|6673.88|6673.88|6678.51|6678.51|6672.37|6672.37|0
1758288300000|2025-09-19 13:25:00|6674.17|6674.17|6674.06|6674.06|6677.48|6677.48|6671.63|6671.63|0
1758288600000|2025-09-19 13:30:00|6674.16|6674.16|6679.37|6679.37|6680.52|6680.52|6672.24|6672.24|0
1758288900000|2025-09-19 13:35:00|6678.72|6678.72|6683.72|6683.72|6687.42|6687.42|6677.41|6677.41|0
1758289200000|2025-09-19 13:40:00|6683.43|6683.43|6680.94|6680.94|6684.08|6684.08|6675.58|6675.58|0
1758289500000|2025-09-19 13:45:00|6681.12|6681.12|6681.47|6681.47|6684.64|6684.64|6673.98|6673.98|0
1758289800000|2025-09-19 13:50:00|6681.73|6681.73|6681.73|6681.73|6685.63|6685.63|6678.78|6678.78|0
1758290100000|2025-09-19 13:55:00|6682.02|6682.02|6690.09|6690.09|6691.4|6691.4|6680.69|6680.69|0
1758290400000|2025-09-19 14:00:00|6689.58|6689.58|6689.62|6689.62|6692|6692|6684.64|6684.64|0
1758290700000|2025-09-19 14:05:00|6689.79|6689.79|6688.19|6688.19|6689.92|6689.92|6685.61|6685.61|0
1758291000000|2025-09-19 14:10:00|6688.84|6688.84|6690.43|6690.43|6691.85|6691.85|6685.49|6685.49|0
1758291300000|2025-09-19 14:15:00|6690.3|6690.3|6692.73|6692.73|6696.5|6696.5|6690.3|6690.3|0
1758291600000|2025-09-19 14:20:00|6692.86|6692.86|6695.21|6695.21|6695.59|6695.59|6692.46|6692.46|0
1758291900000|2025-09-19 14:25:00|6695.03|6695.03|6692.15|6692.15|6695.62|6695.62|6692.15|6692.15|0
1758292200000|2025-09-19 14:30:00|6691.71|6691.71|6691.99|6691.99|6695.21|6695.21|6690.91|6690.91|0
1758292500000|2025-09-19 14:35:00|6692.04|6692.04|6692.41|6692.41|6696.74|6696.74|6690.73|6690.73|0
1758292800000|2025-09-19 14:40:00|6692.28|6692.28|6693.86|6693.86|6693.99|6693.99|6687.02|6687.02|0
1758293100000|2025-09-19 14:45:00|6693.73|6693.73|6692.12|6692.12|6693.73|6693.73|6690.55|6690.55|0
1758293400000|2025-09-19 14:50:00|6692.38|6692.38|6694.44|6694.44|6699.47|6699.47|6690.07|6690.07|0
1758293700000|2025-09-19 14:55:00|6694.41|6694.41|6694.59|6694.59|6694.63|6694.63|6690.07|6690.07|0
1758294000000|2025-09-19 15:00:00|6694.41|6694.41|6691.9|6691.9|6701.92|6701.92|6691.9|6691.9|0
1758294300000|2025-09-19 15:05:00|6691.77|6691.77|6690.87|6690.87|6693.47|6693.47|6688.86|6688.86|0
1758294600000|2025-09-19 15:10:00|6691.09|6691.09|6693.31|6693.31|6695.52|6695.52|6690.86|6690.86|0
1758294900000|2025-09-19 15:15:00|6693.66|6693.66|6696.96|6696.96|6701.39|6701.39|6693.66|6693.66|0
1758295200000|2025-09-19 15:20:00|6696.7|6696.7|6694.76|6694.76|6698.12|6698.12|6693.24|6693.24|0
1758295500000|2025-09-19 15:25:00|6694.11|6694.11|6690.19|6690.19|6698.62|6698.62|6688.63|6688.63|0
1758525300000|2025-09-22 07:15:00|6663.25|6663.25|6654.12|6654.12|6664.79|6664.79|6651.72|6651.72|0
1758525600000|2025-09-22 07:20:00|6654.25|6654.25|6652.98|6652.98|6658.89|6658.89|6643.68|6643.68|0
1758525900000|2025-09-22 07:25:00|6654.27|6654.27|6650.79|6650.79|6660.5|6660.5|6649.13|6649.13|0
1758526200000|2025-09-22 07:30:00|6650.35|6650.35|6644.42|6644.42|6651.73|6651.73|6641.46|6641.46|0
1758526500000|2025-09-22 07:35:00|6643.78|6643.78|6642.28|6642.28|6651.72|6651.72|6641.77|6641.77|0
1758526800000|2025-09-22 07:40:00|6641.89|6641.89|6638.08|6638.08|6642.87|6642.87|6638.08|6638.08|0
1758527100000|2025-09-22 07:45:00|6637.81|6637.81|6642.54|6642.54|6642.54|6642.54|6634.62|6634.62|0
1758527400000|2025-09-22 07:50:00|6642.32|6642.32|6647.48|6647.48|6650.05|6650.05|6641.68|6641.68|0
1758527700000|2025-09-22 07:55:00|6647.3|6647.3|6647.94|6647.94|6650.38|6650.38|6642.38|6642.38|0
1758528000000|2025-09-22 08:00:00|6648.08|6648.08|6657.53|6657.53|6657.68|6657.68|6648.08|6648.08|0
1758528300000|2025-09-22 08:05:00|6657.27|6657.27|6657.53|6657.53|6660.34|6660.34|6654.61|6654.61|0
1758528600000|2025-09-22 08:10:00|6657.92|6657.92|6663.92|6663.92|6663.92|6663.92|6657.75|6657.75|0
1758528900000|2025-09-22 08:15:00|6663.28|6663.28|6665.61|6665.61|6665.75|6665.75|6660.52|6660.52|0
1758529200000|2025-09-22 08:20:00|6666.55|6666.55|6665.05|6665.05|6668.51|6668.51|6663.34|6663.34|0
1758529500000|2025-09-22 08:25:00|6664.41|6664.41|6668.63|6668.63|6668.63|6668.63|6663.86|6663.86|0
1758529800000|2025-09-22 08:30:00|6667.98|6667.98|6667.06|6667.06|6671.33|6671.33|6666.54|6666.54|0
1758530100000|2025-09-22 08:35:00|6667.02|6667.02|6667.08|6667.08|6667.9|6667.9|6664.24|6664.24|0
1758530400000|2025-09-22 08:40:00|6667.21|6667.21|6670.47|6670.47|6671.93|6671.93|6665.36|6665.36|0
1758530700000|2025-09-22 08:45:00|6671.11|6671.11|6664.8|6664.8|6672.48|6672.48|6663.11|6663.11|0
1758531000000|2025-09-22 08:50:00|6665.83|6665.83|6669.21|6669.21|6669.61|6669.61|6665.2|6665.2|0
1758531300000|2025-09-22 08:55:00|6669.86|6669.86|6670.65|6670.65|6672.14|6672.14|6667.28|6667.28|0
1758531600000|2025-09-22 09:00:00|6670.91|6670.91|6666.26|6666.26|6672|6672|6665.84|6665.84|0
1758531900000|2025-09-22 09:05:00|6666.3|6666.3|6666.66|6666.66|6667.4|6667.4|6663.65|6663.65|0
1758532200000|2025-09-22 09:10:00|6666.44|6666.44|6660.76|6660.76|6667.72|6667.72|6660.76|6660.76|0
1758532500000|2025-09-22 09:15:00|6660.31|6660.31|6662.69|6662.69|6663.32|6663.32|6660.09|6660.09|0
1758532800000|2025-09-22 09:20:00|6662.56|6662.56|6657.76|6657.76|6662.99|6662.99|6656.96|6656.96|0
1758533100000|2025-09-22 09:25:00|6657.98|6657.98|6662.54|6662.54|6662.54|6662.54|6656.83|6656.83|0
1758533400000|2025-09-22 09:30:00|6663.18|6663.18|6667.2|6667.2|6667.93|6667.93|6663.18|6663.18|0
1758533700000|2025-09-22 09:35:00|6665.91|6665.91|6657.08|6657.08|6665.96|6665.96|6655.96|6655.96|0
1758534000000|2025-09-22 09:40:00|6657.21|6657.21|6656.64|6656.64|6660.79|6660.79|6656.34|6656.34|0
1758534300000|2025-09-22 09:45:00|6656.51|6656.51|6656.63|6656.63|6656.64|6656.64|6655.48|6655.48|0
1758534600000|2025-09-22 09:50:00|6656.8|6656.8|6654.86|6654.86|6658.02|6658.02|6653.82|6653.82|0
1758534900000|2025-09-22 09:55:00|6655.5|6655.5|6654.85|6654.85|6656.45|6656.45|6651.18|6651.18|0
1758535200000|2025-09-22 10:00:00|6654.08|6654.08|6655.09|6655.09|6656.42|6656.42|6652.92|6652.92|0
1758535500000|2025-09-22 10:05:00|6655.35|6655.35|6650.11|6650.11|6655.35|6655.35|6650.11|6650.11|0
1758535800000|2025-09-22 10:10:00|6650.41|6650.41|6653.74|6653.74|6655.01|6655.01|6650.11|6650.11|0
1758536100000|2025-09-22 10:15:00|6653.75|6653.75|6657.27|6657.27|6658.08|6658.08|6653.09|6653.09|0
1758536400000|2025-09-22 10:20:00|6657.09|6657.09|6655.7|6655.7|6658.07|6658.07|6655.59|6655.59|0
1758536700000|2025-09-22 10:25:00|6655.64|6655.64|6662.77|6662.77|6662.77|6662.77|6655.64|6655.64|0
1758537000000|2025-09-22 10:30:00|6663.85|6663.85|6666.12|6666.12|6667.55|6667.55|6663.85|6663.85|0
1758537300000|2025-09-22 10:35:00|6665.99|6665.99|6663.37|6663.37|6665.99|6665.99|6662.08|6662.08|0
1758537600000|2025-09-22 10:40:00|6663.36|6663.36|6663.24|6663.24|6665.5|6665.5|6663.23|6663.23|0
1758537900000|2025-09-22 10:45:00|6663.07|6663.07|6663.35|6663.35|6663.35|6663.35|6661.77|6661.77|0
1758538200000|2025-09-22 10:50:00|6663.99|6663.99|6657.66|6657.66|6664.44|6664.44|6656.69|6656.69|0
1758538500000|2025-09-22 10:55:00|6657.79|6657.79|6661.42|6661.42|6661.68|6661.68|6657.27|6657.27|0
1758538800000|2025-09-22 11:00:00|6659.82|6659.82|6666.8|6666.8|6669.32|6669.32|6659.65|6659.65|0
1758539100000|2025-09-22 11:05:00|6666.75|6666.75|6656.51|6656.51|6666.75|6666.75|6656.28|6656.28|0
1758539400000|2025-09-22 11:10:00|6656.64|6656.64|6655.94|6655.94|6658.03|6658.03|6655|6655|0
1758539700000|2025-09-22 11:15:00|6656.07|6656.07|6657.28|6657.28|6658.17|6658.17|6656.07|6656.07|0
1758540000000|2025-09-22 11:20:00|6657.41|6657.41|6658.67|6658.67|6658.67|6658.67|6656.63|6656.63|0
1758540300000|2025-09-22 11:25:00|6658.53|6658.53|6658.66|6658.66|6658.66|6658.66|6656.35|6656.35|0
1758540600000|2025-09-22 11:30:00|6658.6|6658.6|6661.39|6661.39|6662.52|6662.52|6658.6|6658.6|0
1758540900000|2025-09-22 11:35:00|6661.52|6661.52|6661.38|6661.38|6661.86|6661.86|6659.83|6659.83|0
1758541200000|2025-09-22 11:40:00|6661.35|6661.35|6661.14|6661.14|6661.53|6661.53|6659.87|6659.87|0
1758541500000|2025-09-22 11:45:00|6660.91|6660.91|6659.29|6659.29|6661.59|6661.59|6659.29|6659.29|0
1758541800000|2025-09-22 11:50:00|6659.03|6659.03|6662|6662|6662.09|6662.09|6657.94|6657.94|0
1758542100000|2025-09-22 11:55:00|6661.48|6661.48|6661.23|6661.23|6661.74|6661.74|6661.14|6661.14|0
1758542400000|2025-09-22 12:00:00|6661.36|6661.36|6662.13|6662.13|6662.13|6662.13|6661.11|6661.11|0
1758542700000|2025-09-22 12:05:00|6662.4|6662.4|6664.17|6664.17|6664.62|6664.62|6661.49|6661.49|0
1758543000000|2025-09-22 12:10:00|6664.7|6664.7|6665.41|6665.41|6666.75|6666.75|6664.7|6664.7|0
1758543300000|2025-09-22 12:15:00|6666.06|6666.06|6666.52|6666.52|6667.05|6667.05|6665.46|6665.46|0
1758543600000|2025-09-22 12:20:00|6666.26|6666.26|6668.33|6668.33|6668.33|6668.33|6665.69|6665.69|0
1758543900000|2025-09-22 12:25:00|6668.46|6668.46|6672.88|6672.88|6673.58|6673.58|6668.46|6668.46|0
1758544200000|2025-09-22 12:30:00|6673.01|6673.01|6674.61|6674.61|6674.61|6674.61|6671.54|6671.54|0
1758544500000|2025-09-22 12:35:00|6675.34|6675.34|6671.45|6671.45|6675.52|6675.52|6671.38|6671.38|0
1758544800000|2025-09-22 12:40:00|6670.81|6670.81|6673.08|6673.08|6673.75|6673.75|6669.65|6669.65|0
1758545100000|2025-09-22 12:45:00|6672.95|6672.95|6671.86|6671.86|6674.34|6674.34|6671.05|6671.05|0
1758545400000|2025-09-22 12:50:00|6671.85|6671.85|6671.5|6671.5|6673.02|6673.02|6670.14|6670.14|0
1758545700000|2025-09-22 12:55:00|6671.58|6671.58|6670.59|6670.59|6674.14|6674.14|6670.59|6670.59|0
1758546000000|2025-09-22 13:00:00|6670.33|6670.33|6671.09|6671.09|6672.49|6672.49|6670.33|6670.33|0
1758546300000|2025-09-22 13:05:00|6670.83|6670.83|6673.23|6673.23|6674.01|6674.01|6667.5|6667.5|0
1758546600000|2025-09-22 13:10:00|6673.01|6673.01|6671.65|6671.65|6673.01|6673.01|6669.15|6669.15|0
1758546900000|2025-09-22 13:15:00|6672.3|6672.3|6672.11|6672.11|6672.72|6672.72|6670.72|6670.72|0
1758547200000|2025-09-22 13:20:00|6673.84|6673.84|6679.14|6679.14|6680.12|6680.12|6673.84|6673.84|0
1758547500000|2025-09-22 13:25:00|6678.5|6678.5|6684.7|6684.7|6686.64|6686.64|6678.37|6678.37|0
1758547800000|2025-09-22 13:30:00|6685.1|6685.1|6694.07|6694.07|6694.5|6694.5|6684.67|6684.67|0
1758548100000|2025-09-22 13:35:00|6693.8|6693.8|6692.03|6692.03|6697.72|6697.72|6690.69|6690.69|0
1758548400000|2025-09-22 13:40:00|6692.16|6692.16|6686.1|6686.1|6695.31|6695.31|6686.1|6686.1|0
1758548700000|2025-09-22 13:45:00|6685.73|6685.73|6686.47|6686.47|6688.31|6688.31|6682.43|6682.43|0
1758549000000|2025-09-22 13:50:00|6686.64|6686.64|6692.88|6692.88|6692.88|6692.88|6686.64|6686.64|0
1758549300000|2025-09-22 13:55:00|6693.11|6693.11|6695.23|6695.23|6697.21|6697.21|6692.2|6692.2|0
1758549600000|2025-09-22 14:00:00|6695.01|6695.01|6690.82|6690.82|6695.01|6695.01|6689.99|6689.99|0
1758549900000|2025-09-22 14:05:00|6690.69|6690.69|6694.73|6694.73|6695.03|6695.03|6690.69|6690.69|0
1758550200000|2025-09-22 14:10:00|6695.38|6695.38|6687.24|6687.24|6695.38|6695.38|6686.25|6686.25|0
1758550500000|2025-09-22 14:15:00|6687.54|6687.54|6683.08|6683.08|6690.44|6690.44|6682.95|6682.95|0
1758550800000|2025-09-22 14:20:00|6683.38|6683.38|6686.56|6686.56|6687.11|6687.11|6683.13|6683.13|0
1758551100000|2025-09-22 14:25:00|6686.43|6686.43|6686.51|6686.51|6689.16|6689.16|6686.43|6686.43|0
1758551400000|2025-09-22 14:30:00|6686.38|6686.38|6679.42|6679.42|6686.38|6686.38|6678.99|6678.99|0
1758551700000|2025-09-22 14:35:00|6679.55|6679.55|6679.57|6679.57|6681.49|6681.49|6677.72|6677.72|0
1758552000000|2025-09-22 14:40:00|6679.87|6679.87|6681.95|6681.95|6682.41|6682.41|6679.57|6679.57|0
1758552300000|2025-09-22 14:45:00|6682.08|6682.08|6685.15|6685.15|6687.99|6687.99|6682.05|6682.05|0
1758552600000|2025-09-22 14:50:00|6685.51|6685.51|6685.28|6685.28|6685.88|6685.88|6684.04|6684.04|0
1758552900000|2025-09-22 14:55:00|6684.63|6684.63|6687.44|6687.44|6687.86|6687.86|6682.86|6682.86|0
1758553200000|2025-09-22 15:00:00|6687.14|6687.14|6689.89|6689.89|6692.85|6692.85|6686.2|6686.2|0
1758553500000|2025-09-22 15:05:00|6689.66|6689.66|6694.68|6694.68|6696.99|6696.99|6689.66|6689.66|0
1758553800000|2025-09-22 15:10:00|6694.81|6694.81|6686.96|6686.96|6695.31|6695.31|6686.96|6686.96|0
1758554100000|2025-09-22 15:15:00|6687.19|6687.19|6690.52|6690.52|6690.67|6690.67|6685.08|6685.08|0
1758554400000|2025-09-22 15:20:00|6690.56|6690.56|6692.53|6692.53|6697.91|6697.91|6690.5|6690.5|0
1758554700000|2025-09-22 15:25:00|6692.7|6692.7|6693.53|6693.53|6695.06|6695.06|6688.74|6688.74|0
1758611700000|2025-09-23 07:15:00|6719.73|6719.73|6713.47|6713.47|6719.73|6719.73|6712.18|6712.18|0
1758612000000|2025-09-23 07:20:00|6713.12|6713.12|6705.12|6705.12|6713.12|6713.12|6702.23|6702.23|0
1758612300000|2025-09-23 07:25:00|6705.77|6705.77|6692.65|6692.65|6708.17|6708.17|6692.65|6692.65|0
1758612600000|2025-09-23 07:30:00|6693.7|6693.7|6702.38|6702.38|6702.51|6702.51|6693.7|6693.7|0
1758612900000|2025-09-23 07:35:00|6702.6|6702.6|6708.12|6708.12|6713.38|6713.38|6702.47|6702.47|0
1758613200000|2025-09-23 07:40:00|6707.86|6707.86|6714.35|6714.35|6717.56|6717.56|6706.66|6706.66|0
1758613500000|2025-09-23 07:45:00|6714.41|6714.41|6712.39|6712.39|6714.41|6714.41|6707.24|6707.24|0
1758613800000|2025-09-23 07:50:00|6713.04|6713.04|6711.4|6711.4|6714.68|6714.68|6710.53|6710.53|0
1758614100000|2025-09-23 07:55:00|6712.44|6712.44|6713.63|6713.63|6714.28|6714.28|6709.25|6709.25|0
1758614400000|2025-09-23 08:00:00|6713.85|6713.85|6714.7|6714.7|6721.16|6721.16|6713.85|6713.85|0
1758614700000|2025-09-23 08:05:00|6715|6715|6716.14|6716.14|6719.3|6719.3|6713.64|6713.64|0
1758615000000|2025-09-23 08:10:00|6715.97|6715.97|6706.81|6706.81|6717.28|6717.28|6706.44|6706.44|0
1758615300000|2025-09-23 08:15:00|6706.55|6706.55|6701.68|6701.68|6706.55|6706.55|6700.14|6700.14|0
1758615600000|2025-09-23 08:20:00|6701.04|6701.04|6707.73|6707.73|6707.73|6707.73|6700.96|6700.96|0
1758615900000|2025-09-23 08:25:00|6707.95|6707.95|6718.69|6718.69|6719.29|6719.29|6707.95|6707.95|0
1758616200000|2025-09-23 08:30:00|6720.42|6720.42|6730.75|6730.75|6733.76|6733.76|6720.42|6720.42|0
1758616500000|2025-09-23 08:35:00|6730.53|6730.53|6725.71|6725.71|6730.83|6730.83|6724.77|6724.77|0
1758616800000|2025-09-23 08:40:00|6725.88|6725.88|6730|6730|6732.98|6732.98|6725.88|6725.88|0
1758617100000|2025-09-23 08:45:00|6730.13|6730.13|6727.29|6727.29|6731.86|6731.86|6727.07|6727.07|0
1758617400000|2025-09-23 08:50:00|6727.16|6727.16|6731.13|6731.13|6731.27|6731.27|6726.26|6726.26|0
1758617700000|2025-09-23 08:55:00|6731|6731|6732.33|6732.33|6732.79|6732.79|6730.22|6730.22|0
1758618000000|2025-09-23 09:00:00|6732.78|6732.78|6734.93|6734.93|6735.98|6735.98|6731.32|6731.32|0
1758618300000|2025-09-23 09:05:00|6734.8|6734.8|6741.64|6741.64|6741.64|6741.64|6733.73|6733.73|0
1758618600000|2025-09-23 09:10:00|6741.98|6741.98|6744.8|6744.8|6744.8|6744.8|6741.21|6741.21|0
1758618900000|2025-09-23 09:15:00|6745.03|6745.03|6747.92|6747.92|6748.88|6748.88|6744.41|6744.41|0
1758619200000|2025-09-23 09:20:00|6747.93|6747.93|6744.49|6744.49|6747.93|6747.93|6743.06|6743.06|0
1758619500000|2025-09-23 09:25:00|6743.85|6743.85|6741.97|6741.97|6744.84|6744.84|6741.14|6741.14|0
1758619800000|2025-09-23 09:30:00|6741.95|6741.95|6742.34|6742.34|6745.25|6745.25|6740.98|6740.98|0
1758620100000|2025-09-23 09:35:00|6742.21|6742.21|6732.96|6732.96|6742.21|6742.21|6731.28|6731.28|0
1758620400000|2025-09-23 09:40:00|6732.18|6732.18|6731.58|6731.58|6733.22|6733.22|6731.27|6731.27|0
1758620700000|2025-09-23 09:45:00|6731.56|6731.56|6724.69|6724.69|6731.56|6731.56|6724.46|6724.46|0
1758621000000|2025-09-23 09:50:00|6724.67|6724.67|6725.85|6725.85|6726.84|6726.84|6722.22|6722.22|0
1758621300000|2025-09-23 09:55:00|6724.56|6724.56|6718.82|6718.82|6725.93|6725.93|6718.43|6718.43|0
1758621600000|2025-09-23 10:00:00|6718.78|6718.78|6719.63|6719.63|6720.7|6720.7|6717.33|6717.33|0
1758621900000|2025-09-23 10:05:00|6719.4|6719.4|6716.38|6716.38|6719.4|6719.4|6714.3|6714.3|0
1758622200000|2025-09-23 10:10:00|6717.8|6717.8|6719.34|6719.34|6720.29|6720.29|6717.76|6717.76|0
1758622500000|2025-09-23 10:15:00|6719.21|6719.21|6716.05|6716.05|6719.21|6719.21|6716.05|6716.05|0
1758622800000|2025-09-23 10:20:00|6715.92|6715.92|6711.31|6711.31|6715.92|6715.92|6711.31|6711.31|0
1758623100000|2025-09-23 10:25:00|6711.57|6711.57|6704.81|6704.81|6711.57|6711.57|6704.73|6704.73|0
1758623400000|2025-09-23 10:30:00|6704.55|6704.55|6703.42|6703.42|6705.19|6705.19|6702.1|6702.1|0
1758623700000|2025-09-23 10:35:00|6702.77|6702.77|6702.56|6702.56|6703.16|6703.16|6701.05|6701.05|0
1758624000000|2025-09-23 10:40:00|6702.73|6702.73|6702.86|6702.86|6702.86|6702.86|6700.77|6700.77|0
1758624300000|2025-09-23 10:45:00|6702.21|6702.21|6706.18|6706.18|6707.59|6707.59|6702.21|6702.21|0
1758624600000|2025-09-23 10:50:00|6706.31|6706.31|6706.6|6706.6|6707.15|6707.15|6705.58|6705.58|0
1758624900000|2025-09-23 10:55:00|6706.83|6706.83|6709.28|6709.28|6710.61|6710.61|6706.83|6706.83|0
1758625200000|2025-09-23 11:00:00|6709.41|6709.41|6704.33|6704.33|6709.41|6709.41|6703.61|6703.61|0
1758625500000|2025-09-23 11:05:00|6704.35|6704.35|6699.86|6699.86|6706.17|6706.17|6698.31|6698.31|0
1758625800000|2025-09-23 11:10:00|6699.73|6699.73|6702.91|6702.91|6703.04|6703.04|6699.51|6699.51|0
1758626100000|2025-09-23 11:15:00|6703.08|6703.08|6703.89|6703.89|6705|6705|6702.95|6702.95|0
1758626400000|2025-09-23 11:20:00|6704.15|6704.15|6709.59|6709.59|6709.59|6709.59|6704.15|6704.15|0
1758626700000|2025-09-23 11:25:00|6709.81|6709.81|6706.46|6706.46|6709.81|6709.81|6706.44|6706.44|0
1758627000000|2025-09-23 11:30:00|6706.29|6706.29|6704.23|6704.23|6706.93|6706.93|6703.03|6703.03|0
1758627300000|2025-09-23 11:35:00|6704.36|6704.36|6703.41|6703.41|6704.36|6704.36|6699.7|6699.7|0
1758627600000|2025-09-23 11:40:00|6704.82|6704.82|6703.83|6703.83|6705.81|6705.81|6703.83|6703.83|0
1758627900000|2025-09-23 11:45:00|6702.54|6702.54|6705.05|6705.05|6706.11|6706.11|6702.32|6702.32|0
1758628200000|2025-09-23 11:50:00|6705.7|6705.7|6709.11|6709.11|6709.15|6709.15|6705.7|6705.7|0
1758628500000|2025-09-23 11:55:00|6709.9|6709.9|6710.68|6710.68|6712.1|6712.1|6709.9|6709.9|0
1758628800000|2025-09-23 12:00:00|6710.69|6710.69|6713.98|6713.98|6716.43|6716.43|6710.69|6710.69|0
1758629100000|2025-09-23 12:05:00|6713.85|6713.85|6713.12|6713.12|6713.85|6713.85|6712.79|6712.79|0
1758629400000|2025-09-23 12:10:00|6713.42|6713.42|6713.78|6713.78|6714.25|6714.25|6711.4|6711.4|0
1758629700000|2025-09-23 12:15:00|6714.08|6714.08|6717.87|6717.87|6719.45|6719.45|6713.94|6713.94|0
1758630000000|2025-09-23 12:20:00|6718.17|6718.17|6720.22|6720.22|6721.09|6721.09|6718.17|6718.17|0
1758630300000|2025-09-23 12:25:00|6721.5|6721.5|6722.95|6722.95|6723.97|6723.97|6721.42|6721.42|0
1758630600000|2025-09-23 12:30:00|6723.17|6723.17|6724.31|6724.31|6724.89|6724.89|6722.3|6722.3|0
1758630900000|2025-09-23 12:35:00|6724.29|6724.29|6723.5|6723.5|6724.72|6724.72|6722.66|6722.66|0
1758631200000|2025-09-23 12:40:00|6723.8|6723.8|6714.73|6714.73|6723.83|6723.83|6713.68|6713.68|0
1758631500000|2025-09-23 12:45:00|6715.38|6715.38|6713.46|6713.46|6715.92|6715.92|6713.46|6713.46|0
1758631800000|2025-09-23 12:50:00|6712.81|6712.81|6716.28|6716.28|6716.72|6716.72|6712.51|6712.51|0
1758632100000|2025-09-23 12:55:00|6715.92|6715.92|6717.9|6717.9|6717.9|6717.9|6713.75|6713.75|0
1758632400000|2025-09-23 13:00:00|6718.12|6718.12|6721.69|6721.69|6724.18|6724.18|6717.49|6717.49|0
1758632700000|2025-09-23 13:05:00|6722.33|6722.33|6725.37|6725.37|6725.37|6725.37|6721.05|6721.05|0
1758633000000|2025-09-23 13:10:00|6725.82|6725.82|6727.33|6727.33|6729.9|6729.9|6725.82|6725.82|0
1758633300000|2025-09-23 13:15:00|6726.69|6726.69|6732.48|6732.48|6732.48|6732.48|6725.93|6725.93|0
1758633600000|2025-09-23 13:20:00|6732.61|6732.61|6740.88|6740.88|6741.14|6741.14|6732.48|6732.48|0
1758633900000|2025-09-23 13:25:00|6741.18|6741.18|6744.06|6744.06|6744.45|6744.45|6738.01|6738.01|0
1758634200000|2025-09-23 13:30:00|6744.14|6744.14|6746.93|6746.93|6750.31|6750.31|6739.98|6739.98|0
1758634500000|2025-09-23 13:35:00|6747.06|6747.06|6752.38|6752.38|6753.86|6753.86|6745.24|6745.24|0
1758634800000|2025-09-23 13:40:00|6753.03|6753.03|6752.53|6752.53|6756.87|6756.87|6747.72|6747.72|0
1758635100000|2025-09-23 13:45:00|6752.66|6752.66|6763.34|6763.34|6765.17|6765.17|6752.66|6752.66|0
1758635400000|2025-09-23 13:50:00|6761.84|6761.84|6759.1|6759.1|6764.6|6764.6|6756.79|6756.79|0
1758635700000|2025-09-23 13:55:00|6759.36|6759.36|6759.87|6759.87|6761|6761|6756.28|6756.28|0
1758636000000|2025-09-23 14:00:00|6760.16|6760.16|6753.34|6753.34|6760.37|6760.37|6749.84|6749.84|0
1758636300000|2025-09-23 14:05:00|6753.39|6753.39|6752.13|6752.13|6757.9|6757.9|6749.81|6749.81|0
1758636600000|2025-09-23 14:10:00|6752.39|6752.39|6753.93|6753.93|6756.38|6756.38|6751.35|6751.35|0
1758636900000|2025-09-23 14:15:00|6753.16|6753.16|6758.8|6758.8|6760.83|6760.83|6751.99|6751.99|0
1758637200000|2025-09-23 14:20:00|6759.44|6759.44|6761.57|6761.57|6762.68|6762.68|6758.22|6758.22|0
1758637500000|2025-09-23 14:25:00|6761.27|6761.27|6766.16|6766.16|6766.42|6766.42|6759.75|6759.75|0
1758637800000|2025-09-23 14:30:00|6766.29|6766.29|6763.42|6763.42|6767.6|6767.6|6763.03|6763.03|0
1758638100000|2025-09-23 14:35:00|6763.16|6763.16|6769.22|6769.22|6769.44|6769.44|6763.16|6763.16|0
1758638400000|2025-09-23 14:40:00|6769.86|6769.86|6776.7|6776.7|6776.7|6776.7|6769.22|6769.22|0
1758638700000|2025-09-23 14:45:00|6777.35|6777.35|6775.2|6775.2|6780.22|6780.22|6775.2|6775.2|0
1758639000000|2025-09-23 14:50:00|6775.34|6775.34|6771.55|6771.55|6777.17|6777.17|6771.55|6771.55|0
1758639300000|2025-09-23 14:55:00|6771.38|6771.38|6767.19|6767.19|6772.69|6772.69|6767.14|6767.14|0
1758639600000|2025-09-23 15:00:00|6766.98|6766.98|6766.73|6766.73|6770.27|6770.27|6764.8|6764.8|0
1758639900000|2025-09-23 15:05:00|6766.86|6766.86|6767.32|6767.32|6768.79|6768.79|6766.86|6766.86|0
1758640200000|2025-09-23 15:10:00|6767.62|6767.62|6760.28|6760.28|6768.05|6768.05|6759.55|6759.55|0
1758640500000|2025-09-23 15:15:00|6759.63|6759.63|6749.23|6749.23|6759.63|6759.63|6746.86|6746.86|0
1758640800000|2025-09-23 15:20:00|6748.58|6748.58|6750|6750|6750.44|6750.44|6748.32|6748.32|0
1758641100000|2025-09-23 15:25:00|6749.87|6749.87|6743.99|6743.99|6749.87|6749.87|6740.64|6740.64|0
1758698100000|2025-09-24 07:15:00|6664.19|6664.19|6658.77|6658.77|6677.27|6677.27|6657.65|6657.65|0
1758698400000|2025-09-24 07:20:00|6659.03|6659.03|6651.53|6651.53|6663.06|6663.06|6645.29|6645.29|0
1758698700000|2025-09-24 07:25:00|6652.04|6652.04|6635.15|6635.15|6653.98|6653.98|6631.77|6631.77|0
1758699000000|2025-09-24 07:30:00|6635.02|6635.02|6639.53|6639.53|6639.77|6639.77|6628.95|6628.95|0
1758699300000|2025-09-24 07:35:00|6638.89|6638.89|6645.8|6645.8|6645.8|6645.8|6635.62|6635.62|0
1758699600000|2025-09-24 07:40:00|6646.02|6646.02|6658.22|6658.22|6660.68|6660.68|6645.38|6645.38|0
1758699900000|2025-09-24 07:45:00|6658.09|6658.09|6667.66|6667.66|6668.82|6668.82|6657.96|6657.96|0
1758700200000|2025-09-24 07:50:00|6667.4|6667.4|6663.04|6663.04|6667.4|6667.4|6659.86|6659.86|0
1758700500000|2025-09-24 07:55:00|6662.74|6662.74|6671.69|6671.69|6671.69|6671.69|6662.08|6662.08|0
1758700800000|2025-09-24 08:00:00|6672.98|6672.98|6663.79|6663.79|6672.98|6672.98|6661.58|6661.58|0
1758701100000|2025-09-24 08:05:00|6663.36|6663.36|6672.04|6672.04|6673.46|6673.46|6662|6662|0
1758701400000|2025-09-24 08:10:00|6673.8|6673.8|6676.33|6676.33|6676.33|6676.33|6670.28|6670.28|0
1758701700000|2025-09-24 08:15:00|6676.59|6676.59|6679.25|6679.25|6682.29|6682.29|6676.59|6676.59|0
1758702000000|2025-09-24 08:20:00|6677.5|6677.5|6680.35|6680.35|6680.35|6680.35|6677.06|6677.06|0
1758702300000|2025-09-24 08:25:00|6680.57|6680.57|6679.28|6679.28|6682.81|6682.81|6678.73|6678.73|0
1758702600000|2025-09-24 08:30:00|6679.42|6679.42|6687.71|6687.71|6689.83|6689.83|6679.42|6679.42|0
1758702900000|2025-09-24 08:35:00|6688.01|6688.01|6695.73|6695.73|6695.73|6695.73|6687.87|6687.87|0
1758703200000|2025-09-24 08:40:00|6695.38|6695.38|6705.24|6705.24|6705.41|6705.41|6694.89|6694.89|0
1758703500000|2025-09-24 08:45:00|6705.11|6705.11|6707.68|6707.68|6707.76|6707.76|6705.11|6705.11|0
1758703800000|2025-09-24 08:50:00|6707.38|6707.38|6710.21|6710.21|6710.43|6710.43|6707.12|6707.12|0
1758704100000|2025-09-24 08:55:00|6710.85|6710.85|6712.98|6712.98|6716.69|6716.69|6710.85|6710.85|0
1758704400000|2025-09-24 09:00:00|6712.53|6712.53|6719.41|6719.41|6719.41|6719.41|6710.35|6710.35|0
1758704700000|2025-09-24 09:05:00|6719.28|6719.28|6720.83|6720.83|6721.26|6721.26|6717.81|6717.81|0
1758705000000|2025-09-24 09:10:00|6720.89|6720.89|6725.5|6725.5|6727.11|6727.11|6720.89|6720.89|0
1758705300000|2025-09-24 09:15:00|6725.37|6725.37|6725.4|6725.4|6726.7|6726.7|6724.42|6724.42|0
1758705600000|2025-09-24 09:20:00|6725.27|6725.27|6715.66|6715.66|6725.27|6725.27|6714.72|6714.72|0
1758705900000|2025-09-24 09:25:00|6715.84|6715.84|6714.99|6714.99|6715.97|6715.97|6712.34|6712.34|0
1758706200000|2025-09-24 09:30:00|6715.02|6715.02|6707.94|6707.94|6716.45|6716.45|6707.19|6707.19|0
1758706500000|2025-09-24 09:35:00|6708.63|6708.63|6711.09|6711.09|6711.6|6711.6|6708.63|6708.63|0
1758706800000|2025-09-24 09:40:00|6711.95|6711.95|6712.52|6712.52|6713.86|6713.86|6711.95|6711.95|0
1758707100000|2025-09-24 09:45:00|6712.35|6712.35|6718.05|6718.05|6718.05|6718.05|6712.35|6712.35|0
1758707400000|2025-09-24 09:50:00|6718.5|6718.5|6720.01|6720.01|6720.63|6720.63|6717.95|6717.95|0
1758707700000|2025-09-24 09:55:00|6720.05|6720.05|6718.68|6718.68|6720.35|6720.35|6718.68|6718.68|0
1758708000000|2025-09-24 10:00:00|6718.59|6718.59|6721.28|6721.28|6721.92|6721.92|6716.85|6716.85|0
1758708300000|2025-09-24 10:05:00|6721.3|6721.3|6722.32|6722.32|6724.02|6724.02|6720.39|6720.39|0
1758708600000|2025-09-24 10:10:00|6722.58|6722.58|6719.69|6719.69|6724.64|6724.64|6719.69|6719.69|0
1758708900000|2025-09-24 10:15:00|6719.82|6719.82|6720.88|6720.88|6720.88|6720.88|6716.76|6716.76|0
1758709200000|2025-09-24 10:20:00|6721.1|6721.1|6720.52|6720.52|6721.67|6721.67|6718.58|6718.58|0
1758709500000|2025-09-24 10:25:00|6720.78|6720.78|6724.12|6724.12|6724.12|6724.12|6720.17|6720.17|0
1758709800000|2025-09-24 10:30:00|6724.34|6724.34|6721.84|6721.84|6725.25|6725.25|6721.84|6721.84|0
1758710100000|2025-09-24 10:35:00|6721.71|6721.71|6721.56|6721.56|6722.1|6722.1|6720.24|6720.24|0
1758710400000|2025-09-24 10:40:00|6720.92|6720.92|6724.67|6724.67|6724.67|6724.67|6720.92|6720.92|0
1758710700000|2025-09-24 10:45:00|6725.83|6725.83|6725.33|6725.33|6726.73|6726.73|6725.17|6725.17|0
1758711000000|2025-09-24 10:50:00|6725.07|6725.07|6722.79|6722.79|6725.07|6725.07|6722.68|6722.68|0
1758711300000|2025-09-24 10:55:00|6722.62|6722.62|6721.88|6721.88|6725.53|6725.53|6721.88|6721.88|0
1758711600000|2025-09-24 11:00:00|6721.77|6721.77|6722.67|6722.67|6723.32|6723.32|6719.68|6719.68|0
1758711900000|2025-09-24 11:05:00|6722.03|6722.03|6721.89|6721.89|6725.11|6725.11|6721.89|6721.89|0
1758712200000|2025-09-24 11:10:00|6721.67|6721.67|6719.76|6719.76|6721.67|6721.67|6719.01|6719.01|0
1758712500000|2025-09-24 11:15:00|6719.89|6719.89|6715.12|6715.12|6719.89|6719.89|6715.12|6715.12|0
1758712800000|2025-09-24 11:20:00|6714.82|6714.82|6716.58|6716.58|6716.58|6716.58|6713.25|6713.25|0
1758713100000|2025-09-24 11:25:00|6716.75|6716.75|6719.16|6719.16|6719.16|6719.16|6716.41|6716.41|0
1758713400000|2025-09-24 11:30:00|6719.38|6719.38|6721.16|6721.16|6725.61|6725.61|6719.38|6719.38|0
1758713700000|2025-09-24 11:35:00|6720.39|6720.39|6719.29|6719.29|6720.39|6720.39|6718.54|6718.54|0
1758714000000|2025-09-24 11:40:00|6719.68|6719.68|6717.79|6717.79|6719.68|6719.68|6715.73|6715.73|0
1758714300000|2025-09-24 11:45:00|6715.73|6715.73|6718.03|6718.03|6719.98|6719.98|6715.41|6715.41|0
1758714600000|2025-09-24 11:50:00|6717.77|6717.77|6717.64|6717.64|6718.36|6718.36|6715.04|6715.04|0
1758714900000|2025-09-24 11:55:00|6717.81|6717.81|6718.17|6718.17|6718.85|6718.85|6717.78|6717.78|0
1758715200000|2025-09-24 12:00:00|6717.9|6717.9|6722.3|6722.3|6722.41|6722.41|6717.87|6717.87|0
1758715500000|2025-09-24 12:05:00|6721.65|6721.65|6721.7|6721.7|6722.07|6722.07|6721.59|6721.59|0
1758715800000|2025-09-24 12:10:00|6721.57|6721.57|6722.69|6722.69|6724.27|6724.27|6719.81|6719.81|0
1758716100000|2025-09-24 12:15:00|6722.63|6722.63|6723.17|6723.17|6725.99|6725.99|6722.63|6722.63|0
1758716400000|2025-09-24 12:20:00|6723.81|6723.81|6726.35|6726.35|6726.35|6726.35|6723.81|6723.81|0
1758716700000|2025-09-24 12:25:00|6727.52|6727.52|6726.73|6726.73|6730.18|6730.18|6726.6|6726.6|0
1758717000000|2025-09-24 12:30:00|6727.63|6727.63|6727.68|6727.68|6730.54|6730.54|6727.63|6727.63|0
1758717300000|2025-09-24 12:35:00|6727.54|6727.54|6727.76|6727.76|6727.8|6727.8|6726.17|6726.17|0
1758717600000|2025-09-24 12:40:00|6728.41|6728.41|6724.93|6724.93|6728.41|6728.41|6724.93|6724.93|0
1758717900000|2025-09-24 12:45:00|6725.23|6725.23|6728.44|6728.44|6728.44|6728.44|6724.12|6724.12|0
1758718200000|2025-09-24 12:50:00|6728.61|6728.61|6729.57|6729.57|6729.57|6729.57|6728.31|6728.31|0
1758718500000|2025-09-24 12:55:00|6730.21|6730.21|6730.08|6730.08|6731.15|6731.15|6729.81|6729.81|0
1758718800000|2025-09-24 13:00:00|6729.17|6729.17|6721.25|6721.25|6729.17|6729.17|6720.61|6720.61|0
1758719100000|2025-09-24 13:05:00|6721.12|6721.12|6723.35|6723.35|6723.35|6723.35|6720.61|6720.61|0
1758719400000|2025-09-24 13:10:00|6723.99|6723.99|6732.01|6732.01|6732.28|6732.28|6723.99|6723.99|0
1758719700000|2025-09-24 13:15:00|6732|6732|6730.28|6730.28|6732.07|6732.07|6729.65|6729.65|0
1758720000000|2025-09-24 13:20:00|6730.27|6730.27|6733.41|6733.41|6734.06|6734.06|6730.27|6730.27|0
1758720300000|2025-09-24 13:25:00|6733.24|6733.24|6729.3|6729.3|6733.68|6733.68|6728.35|6728.35|0
1758720600000|2025-09-24 13:30:00|6729.53|6729.53|6733.92|6733.92|6739.07|6739.07|6729.53|6729.53|0
1758720900000|2025-09-24 13:35:00|6733.49|6733.49|6744.92|6744.92|6745.19|6745.19|6731.06|6731.06|0
1758721200000|2025-09-24 13:40:00|6745.05|6745.05|6743.87|6743.87|6747.57|6747.57|6743.1|6743.1|0
1758721500000|2025-09-24 13:45:00|6743.74|6743.74|6736.67|6736.67|6745.56|6745.56|6735.96|6735.96|0
1758721800000|2025-09-24 13:50:00|6736.93|6736.93|6738.94|6738.94|6738.94|6738.94|6731.71|6731.71|0
1758722100000|2025-09-24 13:55:00|6738.81|6738.81|6740.41|6740.41|6741.56|6741.56|6734.06|6734.06|0
1758722400000|2025-09-24 14:00:00|6740.24|6740.24|6741.55|6741.55|6745.47|6745.47|6739.6|6739.6|0
1758722700000|2025-09-24 14:05:00|6741.42|6741.42|6738.13|6738.13|6742.36|6742.36|6737.22|6737.22|0
1758723000000|2025-09-24 14:10:00|6738.94|6738.94|6741.7|6741.7|6742.3|6742.3|6738.1|6738.1|0
1758723300000|2025-09-24 14:15:00|6740.75|6740.75|6744.18|6744.18|6744.3|6744.3|6739.21|6739.21|0
1758723600000|2025-09-24 14:20:00|6744.31|6744.31|6745.57|6745.57|6748.6|6748.6|6742.86|6742.86|0
1758723900000|2025-09-24 14:25:00|6745.44|6745.44|6748.12|6748.12|6748.89|6748.89|6742.61|6742.61|0
1758724200000|2025-09-24 14:30:00|6748.25|6748.25|6752.85|6752.85|6753.86|6753.86|6748.25|6748.25|0
1758724500000|2025-09-24 14:35:00|6752.72|6752.72|6759.99|6759.99|6760.26|6760.26|6752.72|6752.72|0
1758724800000|2025-09-24 14:40:00|6760.43|6760.43|6756.81|6756.81|6763.02|6763.02|6754.71|6754.71|0
1758725100000|2025-09-24 14:45:00|6756.95|6756.95|6752.33|6752.33|6758.99|6758.99|6752.33|6752.33|0
1758725400000|2025-09-24 14:50:00|6752.59|6752.59|6753.03|6753.03|6755.69|6755.69|6751.82|6751.82|0
1758725700000|2025-09-24 14:55:00|6752.73|6752.73|6752.22|6752.22|6754.21|6754.21|6751.27|6751.27|0
1758726000000|2025-09-24 15:00:00|6752.09|6752.09|6745.79|6745.79|6752.09|6752.09|6743.55|6743.55|0
1758726300000|2025-09-24 15:05:00|6745.66|6745.66|6741.79|6741.79|6746.61|6746.61|6739.88|6739.88|0
1758726600000|2025-09-24 15:10:00|6741.66|6741.66|6741.1|6741.1|6742.73|6742.73|6738.99|6738.99|0
1758726900000|2025-09-24 15:15:00|6741.11|6741.11|6733.69|6733.69|6741.13|6741.13|6733.14|6733.14|0
1758727200000|2025-09-24 15:20:00|6734.14|6734.14|6742.66|6742.66|6743.32|6743.32|6733.86|6733.86|0
1758727500000|2025-09-24 15:25:00|6742.7|6742.7|6736.65|6736.65|6743.83|6743.83|6736.65|6736.65|0
1758784500000|2025-09-25 07:15:00|6648.62|6648.62|6652.69|6652.69|6658.15|6658.15|6648.62|6648.62|0
1758784800000|2025-09-25 07:20:00|6653.34|6653.34|6662.49|6662.49|6664.2|6664.2|6653.04|6653.04|0
1758785100000|2025-09-25 07:25:00|6662.54|6662.54|6656.07|6656.07|6663.83|6663.83|6653.27|6653.27|0
1758785400000|2025-09-25 07:30:00|6655.94|6655.94|6646.4|6646.4|6655.94|6655.94|6646.27|6646.27|0
1758785700000|2025-09-25 07:35:00|6646.67|6646.67|6658.13|6658.13|6658.13|6658.13|6645.3|6645.3|0
1758786000000|2025-09-25 07:40:00|6657.83|6657.83|6666.3|6666.3|6666.3|6666.3|6657.03|6657.03|0
1758786300000|2025-09-25 07:45:00|6666.94|6666.94|6672.72|6672.72|6673.37|6673.37|6665.44|6665.44|0
1758786600000|2025-09-25 07:50:00|6672.5|6672.5|6675.13|6675.13|6675.23|6675.23|6670.84|6670.84|0
1758786900000|2025-09-25 07:55:00|6675.78|6675.78|6679.62|6679.62|6680.05|6680.05|6675.68|6675.68|0
1758787200000|2025-09-25 08:00:00|6680.27|6680.27|6686.12|6686.12|6686.12|6686.12|6679.01|6679.01|0
1758787500000|2025-09-25 08:05:00|6685.86|6685.86|6679.3|6679.3|6685.86|6685.86|6679.3|6679.3|0
1758787800000|2025-09-25 08:10:00|6679.38|6679.38|6679.87|6679.87|6681.26|6681.26|6678.57|6678.57|0
1758788100000|2025-09-25 08:15:00|6680|6680|6682.93|6682.93|6687.1|6687.1|6678.98|6678.98|0
1758788400000|2025-09-25 08:20:00|6682.99|6682.99|6683.7|6683.7|6685.09|6685.09|6680.8|6680.8|0
1758788700000|2025-09-25 08:25:00|6683.4|6683.4|6682.44|6682.44|6683.57|6683.57|6681.11|6681.11|0
1758789000000|2025-09-25 08:30:00|6681.8|6681.8|6683.36|6683.36|6683.83|6683.83|6681.72|6681.72|0
1758789300000|2025-09-25 08:35:00|6682.71|6682.71|6675.88|6675.88|6683.62|6683.62|6675.29|6675.29|0
1758789600000|2025-09-25 08:40:00|6675.58|6675.58|6669.76|6669.76|6676.84|6676.84|6669.71|6669.71|0
1758789900000|2025-09-25 08:45:00|6669.59|6669.59|6670.3|6670.3|6671.82|6671.82|6667.29|6667.29|0
1758790200000|2025-09-25 08:50:00|6670|6670|6667.48|6667.48|6671.08|6671.08|6666.42|6666.42|0
1758790500000|2025-09-25 08:55:00|6667.74|6667.74|6660.88|6660.88|6667.79|6667.79|6660.88|6660.88|0
1758790800000|2025-09-25 09:00:00|6660.84|6660.84|6662.91|6662.91|6663.39|6663.39|6660.61|6660.61|0
1758791100000|2025-09-25 09:05:00|6662.48|6662.48|6661.96|6661.96|6662.48|6662.48|6657.48|6657.48|0
1758791400000|2025-09-25 09:10:00|6662.13|6662.13|6663.56|6663.56|6665.67|6665.67|6662.13|6662.13|0
1758791700000|2025-09-25 09:15:00|6663.82|6663.82|6672.96|6672.96|6673.23|6673.23|6663.82|6663.82|0
1758792000000|2025-09-25 09:20:00|6673.02|6673.02|6670.73|6670.73|6673.47|6673.47|6670.08|6670.08|0
1758792300000|2025-09-25 09:25:00|6671.03|6671.03|6676.31|6676.31|6676.42|6676.42|6671.03|6671.03|0
1758792600000|2025-09-25 09:30:00|6676.57|6676.57|6677.92|6677.92|6679.09|6679.09|6676.57|6676.57|0
1758792900000|2025-09-25 09:35:00|6677.91|6677.91|6680.6|6680.6|6682.81|6682.81|6677.91|6677.91|0
1758793200000|2025-09-25 09:40:00|6680.59|6680.59|6672.69|6672.69|6680.59|6680.59|6672.69|6672.69|0
1758793500000|2025-09-25 09:45:00|6672.04|6672.04|6664.8|6664.8|6672.04|6672.04|6664.22|6664.22|0
1758793800000|2025-09-25 09:50:00|6664.78|6664.78|6659.71|6659.71|6666.21|6666.21|6659.71|6659.71|0
1758794100000|2025-09-25 09:55:00|6659.07|6659.07|6653|6653|6659.07|6659.07|6651.34|6651.34|0
1758794400000|2025-09-25 10:00:00|6652.35|6652.35|6648.99|6648.99|6652.35|6652.35|6648.34|6648.34|0
1758794700000|2025-09-25 10:05:00|6649.63|6649.63|6647.56|6647.56|6651.92|6651.92|6647.56|6647.56|0
1758795000000|2025-09-25 10:10:00|6647.34|6647.34|6648.73|6648.73|6650.98|6650.98|6647.34|6647.34|0
1758795300000|2025-09-25 10:15:00|6648.6|6648.6|6645.17|6645.17|6649.49|6649.49|6645.17|6645.17|0
1758795600000|2025-09-25 10:20:00|6643.88|6643.88|6649.83|6649.83|6649.83|6649.83|6643.85|6643.85|0
1758795900000|2025-09-25 10:25:00|6650.09|6650.09|6650.26|6650.26|6652.14|6652.14|6649.92|6649.92|0
1758796200000|2025-09-25 10:30:00|6649.52|6649.52|6650.8|6650.8|6651.28|6651.28|6648.69|6648.69|0
1758796500000|2025-09-25 10:35:00|6651.67|6651.67|6643.68|6643.68|6651.67|6651.67|6643.68|6643.68|0
1758796800000|2025-09-25 10:40:00|6643.41|6643.41|6647.39|6647.39|6647.39|6647.39|6643.11|6643.11|0
1758797100000|2025-09-25 10:45:00|6647.09|6647.09|6649.83|6649.83|6650.14|6650.14|6647.09|6647.09|0
1758797400000|2025-09-25 10:50:00|6650.05|6650.05|6655.16|6655.16|6655.29|6655.29|6650.05|6650.05|0
1758797700000|2025-09-25 10:55:00|6654.86|6654.86|6654.58|6654.58|6655.98|6655.98|6654.2|6654.2|0
1758798000000|2025-09-25 11:00:00|6654.73|6654.73|6650.64|6650.64|6655.67|6655.67|6650.64|6650.64|0
1758798300000|2025-09-25 11:05:00|6650.82|6650.82|6647.88|6647.88|6651.04|6651.04|6647.88|6647.88|0
1758798600000|2025-09-25 11:10:00|6647.85|6647.85|6643.09|6643.09|6647.85|6647.85|6642.65|6642.65|0
1758798900000|2025-09-25 11:15:00|6642.79|6642.79|6646.11|6646.11|6646.21|6646.21|6642.79|6642.79|0
1758799200000|2025-09-25 11:20:00|6646.85|6646.85|6646.11|6646.11|6647.2|6647.2|6641.57|6641.57|0
1758799500000|2025-09-25 11:25:00|6646.28|6646.28|6651.43|6651.43|6651.43|6651.43|6646.25|6646.25|0
1758799800000|2025-09-25 11:30:00|6651.3|6651.3|6642.92|6642.92|6651.69|6651.69|6641.96|6641.96|0
1758800100000|2025-09-25 11:35:00|6642.7|6642.7|6644.38|6644.38|6647.89|6647.89|6642.7|6642.7|0
1758800400000|2025-09-25 11:40:00|6644.55|6644.55|6642.98|6642.98|6645.16|6645.16|6642.87|6642.87|0
1758800700000|2025-09-25 11:45:00|6643.24|6643.24|6649.63|6649.63|6649.63|6649.63|6642.98|6642.98|0
1758801000000|2025-09-25 11:50:00|6649.76|6649.76|6650.92|6650.92|6653.57|6653.57|6649.53|6649.53|0
1758801300000|2025-09-25 11:55:00|6650.28|6650.28|6646.48|6646.48|6650.39|6650.39|6645.75|6645.75|0
1758801600000|2025-09-25 12:00:00|6645.84|6645.84|6644.69|6644.69|6645.84|6645.84|6639.69|6639.69|0
1758801900000|2025-09-25 12:05:00|6644.43|6644.43|6643.46|6643.46|6645.59|6645.59|6642.91|6642.91|0
1758802200000|2025-09-25 12:10:00|6643.17|6643.17|6640.36|6640.36|6645.99|6645.99|6640.36|6640.36|0
1758802500000|2025-09-25 12:15:00|6640.13|6640.13|6637.69|6637.69|6640.31|6640.31|6637.69|6637.69|0
1758802800000|2025-09-25 12:20:00|6637.82|6637.82|6638.63|6638.63|6642.76|6642.76|6637.33|6637.33|0
1758803100000|2025-09-25 12:25:00|6638.54|6638.54|6635.91|6635.91|6639.54|6639.54|6635.78|6635.78|0
1758803400000|2025-09-25 12:30:00|6635.65|6635.65|6625.29|6625.29|6635.78|6635.78|6625.29|6625.29|0
1758803700000|2025-09-25 12:35:00|6624.86|6624.86|6625.42|6625.42|6627.16|6627.16|6624.42|6624.42|0
1758804000000|2025-09-25 12:40:00|6625.2|6625.2|6624.61|6624.61|6627.55|6627.55|6623.95|6623.95|0
1758804300000|2025-09-25 12:45:00|6624.17|6624.17|6617.46|6617.46|6624.17|6624.17|6617.46|6617.46|0
1758804600000|2025-09-25 12:50:00|6617.5|6617.5|6618.7|6618.7|6621.67|6621.67|6617.12|6617.12|0
1758804900000|2025-09-25 12:55:00|6618.05|6618.05|6618.33|6618.33|6622.36|6622.36|6618.05|6618.05|0
1758805200000|2025-09-25 13:00:00|6618.37|6618.37|6620.08|6620.08|6620.95|6620.95|6617.7|6617.7|0
1758805500000|2025-09-25 13:05:00|6620.61|6620.61|6617.48|6617.48|6621.78|6621.78|6616.3|6616.3|0
1758805800000|2025-09-25 13:10:00|6618.13|6618.13|6628.3|6628.3|6628.82|6628.82|6618.09|6618.09|0
1758806100000|2025-09-25 13:15:00|6628.17|6628.17|6631.01|6631.01|6631.69|6631.69|6625.82|6625.82|0
1758806400000|2025-09-25 13:20:00|6630.62|6630.62|6634.03|6634.03|6634.16|6634.16|6630.45|6630.45|0
1758806700000|2025-09-25 13:25:00|6633.77|6633.77|6630.41|6630.41|6634.3|6634.3|6629.01|6629.01|0
1758807000000|2025-09-25 13:30:00|6631.2|6631.2|6627.73|6627.73|6637.57|6637.57|6624.68|6624.68|0
1758807300000|2025-09-25 13:35:00|6627.99|6627.99|6627.21|6627.21|6630.64|6630.64|6623.02|6623.02|0
1758807600000|2025-09-25 13:40:00|6626.92|6626.92|6637.16|6637.16|6637.16|6637.16|6623.41|6623.41|0
1758807900000|2025-09-25 13:45:00|6636.77|6636.77|6644.4|6644.4|6648.16|6648.16|6635.85|6635.85|0
1758808200000|2025-09-25 13:50:00|6643.76|6643.76|6645.34|6645.34|6652.32|6652.32|6643.76|6643.76|0
1758808500000|2025-09-25 13:55:00|6645.51|6645.51|6648.12|6648.12|6650.38|6650.38|6644.66|6644.66|0
1758808800000|2025-09-25 14:00:00|6648.79|6648.79|6651.62|6651.62|6657.46|6657.46|6648.79|6648.79|0
1758809100000|2025-09-25 14:05:00|6651.4|6651.4|6646.2|6646.2|6651.4|6651.4|6645.25|6645.25|0
1758809400000|2025-09-25 14:10:00|6646.85|6646.85|6640.93|6640.93|6649.29|6649.29|6639.71|6639.71|0
1758809700000|2025-09-25 14:15:00|6641.19|6641.19|6640.7|6640.7|6643.46|6643.46|6636.12|6636.12|0
1758810000000|2025-09-25 14:20:00|6640.57|6640.57|6638.39|6638.39|6642.96|6642.96|6635.63|6635.63|0
1758810300000|2025-09-25 14:25:00|6638.43|6638.43|6635.01|6635.01|6641.55|6641.55|6634.14|6634.14|0
1758810600000|2025-09-25 14:30:00|6634.88|6634.88|6644.42|6644.42|6644.55|6644.55|6634.74|6634.74|0
1758810900000|2025-09-25 14:35:00|6644.64|6644.64|6647.55|6647.55|6649.62|6649.62|6644.64|6644.64|0
1758811200000|2025-09-25 14:40:00|6646.91|6646.91|6647.09|6647.09|6649.83|6649.83|6644.81|6644.81|0
1758811500000|2025-09-25 14:45:00|6647.73|6647.73|6659.06|6659.06|6659.06|6659.06|6646.25|6646.25|0
1758811800000|2025-09-25 14:50:00|6659.11|6659.11|6657.44|6657.44|6659.24|6659.24|6654.75|6654.75|0
1758812100000|2025-09-25 14:55:00|6657.22|6657.22|6656.97|6656.97|6657.61|6657.61|6654.84|6654.84|0
1758812400000|2025-09-25 15:00:00|6656.84|6656.84|6653.39|6653.39|6656.94|6656.94|6652.87|6652.87|0
1758812700000|2025-09-25 15:05:00|6654.25|6654.25|6646|6646|6654.25|6654.25|6644.61|6644.61|0
1758813000000|2025-09-25 15:10:00|6645.87|6645.87|6641.93|6641.93|6647.59|6647.59|6641.29|6641.29|0
1758813300000|2025-09-25 15:15:00|6642.06|6642.06|6630.79|6630.79|6642.06|6642.06|6629.28|6629.28|0
1758813600000|2025-09-25 15:20:00|6630.92|6630.92|6621.22|6621.22|6631.05|6631.05|6621.22|6621.22|0
1758813900000|2025-09-25 15:25:00|6621.35|6621.35|6620.82|6620.82|6622.25|6622.25|6619.99|6619.99|0
1758870900000|2025-09-26 07:15:00|6649.53|6649.53|6645.39|6645.39|6649.53|6649.53|6645.29|6645.29|0
1758871200000|2025-09-26 07:20:00|6645.26|6645.26|6643.13|6643.13|6646.19|6646.19|6637.23|6637.23|0
1758871500000|2025-09-26 07:25:00|6643.19|6643.19|6652.13|6652.13|6653.08|6653.08|6642.02|6642.02|0
1758871800000|2025-09-26 07:30:00|6652.47|6652.47|6657.32|6657.32|6658.62|6658.62|6652.35|6652.35|0
1758872100000|2025-09-26 07:35:00|6657.49|6657.49|6662.92|6662.92|6662.92|6662.92|6654.9|6654.9|0
1758872400000|2025-09-26 07:40:00|6663.22|6663.22|6666.92|6666.92|6667.71|6667.71|6661.62|6661.62|0
1758872700000|2025-09-26 07:45:00|6667.57|6667.57|6664.77|6664.77|6668.81|6668.81|6663.03|6663.03|0
1758873000000|2025-09-26 07:50:00|6665.41|6665.41|6658.63|6658.63|6666.95|6666.95|6658.47|6658.47|0
1758873300000|2025-09-26 07:55:00|6659.28|6659.28|6657.99|6657.99|6660.85|6660.85|6655.74|6655.74|0
1758873600000|2025-09-26 08:00:00|6657.86|6657.86|6664.45|6664.45|6665.49|6665.49|6656.93|6656.93|0
1758873900000|2025-09-26 08:05:00|6665.74|6665.74|6660.8|6660.8|6666.26|6666.26|6660.76|6660.76|0
1758874200000|2025-09-26 08:10:00|6661.14|6661.14|6668.15|6668.15|6668.15|6668.15|6661.14|6661.14|0
1758874500000|2025-09-26 08:15:00|6668.12|6668.12|6669.29|6669.29|6670.92|6670.92|6666.83|6666.83|0
1758874800000|2025-09-26 08:20:00|6669.42|6669.42|6670.44|6670.44|6671.21|6671.21|6668.99|6668.99|0
1758875100000|2025-09-26 08:25:00|6670.74|6670.74|6666.21|6666.21|6671.34|6671.34|6665.16|6665.16|0
1758875400000|2025-09-26 08:30:00|6667.82|6667.82|6677.64|6677.64|6677.64|6677.64|6667.82|6667.82|0
1758875700000|2025-09-26 08:35:00|6677.63|6677.63|6687.89|6687.89|6689.09|6689.09|6677.59|6677.59|0
1758876000000|2025-09-26 08:40:00|6688.54|6688.54|6686.96|6686.96|6689.15|6689.15|6682.81|6682.81|0
1758876300000|2025-09-26 08:45:00|6686.74|6686.74|6680.45|6680.45|6686.74|6686.74|6677.62|6677.62|0
1758876600000|2025-09-26 08:50:00|6680|6680|6675.26|6675.26|6680.23|6680.23|6674.75|6674.75|0
1758876900000|2025-09-26 08:55:00|6675.04|6675.04|6677.97|6677.97|6678.32|6678.32|6675|6675|0
1758877200000|2025-09-26 09:00:00|6676.68|6676.68|6671.97|6671.97|6676.68|6676.68|6669.58|6669.58|0
1758877500000|2025-09-26 09:05:00|6671.95|6671.95|6677.9|6677.9|6677.9|6677.9|6671.94|6671.94|0
1758877800000|2025-09-26 09:10:00|6679.19|6679.19|6686.8|6686.8|6687.73|6687.73|6677.38|6677.38|0
1758878100000|2025-09-26 09:15:00|6687.02|6687.02|6694.69|6694.69|6695.33|6695.33|6687.02|6687.02|0
1758878400000|2025-09-26 09:20:00|6694.04|6694.04|6694.32|6694.32|6695.54|6695.54|6692.45|6692.45|0
1758878700000|2025-09-26 09:25:00|6694.1|6694.1|6685.86|6685.86|6694.1|6694.1|6685.86|6685.86|0
1758879000000|2025-09-26 09:30:00|6686.09|6686.09|6687.51|6687.51|6689.93|6689.93|6685.49|6685.49|0
1758879300000|2025-09-26 09:35:00|6687.81|6687.81|6684.07|6684.07|6687.81|6687.81|6683.26|6683.26|0
1758879600000|2025-09-26 09:40:00|6684.2|6684.2|6685.33|6685.33|6686.78|6686.78|6683.9|6683.9|0
1758879900000|2025-09-26 09:45:00|6685.97|6685.97|6690.52|6690.52|6690.83|6690.83|6685.97|6685.97|0
1758880200000|2025-09-26 09:50:00|6691.08|6691.08|6689.72|6689.72|6692.13|6692.13|6689.72|6689.72|0
1758880500000|2025-09-26 09:55:00|6689.85|6689.85|6689.12|6689.12|6692.04|6692.04|6688.97|6688.97|0
1758880800000|2025-09-26 10:00:00|6689.03|6689.03|6692.76|6692.76|6695.92|6695.92|6689.03|6689.03|0
1758881100000|2025-09-26 10:05:00|6693.62|6693.62|6692.84|6692.84|6694.52|6694.52|6691.83|6691.83|0
1758881400000|2025-09-26 10:10:00|6692.97|6692.97|6693.06|6693.06|6697.76|6697.76|6692.76|6692.76|0
1758881700000|2025-09-26 10:15:00|6693.51|6693.51|6698.67|6698.67|6699.13|6699.13|6693.51|6693.51|0
1758882000000|2025-09-26 10:20:00|6698.97|6698.97|6698.71|6698.71|6700.26|6700.26|6696.34|6696.34|0
1758882300000|2025-09-26 10:25:00|6699.35|6699.35|6694.17|6694.17|6699.35|6699.35|6692.52|6692.52|0
1758882600000|2025-09-26 10:30:00|6694.11|6694.11|6698.05|6698.05|6698.18|6698.18|6692.7|6692.7|0
1758882900000|2025-09-26 10:35:00|6698.69|6698.69|6697.41|6697.41|6699.79|6699.79|6695.31|6695.31|0
1758883200000|2025-09-26 10:40:00|6697.36|6697.36|6698.18|6698.18|6700.86|6700.86|6697.13|6697.13|0
1758883500000|2025-09-26 10:45:00|6698.31|6698.31|6699.37|6699.37|6701.84|6701.84|6698.08|6698.08|0
1758883800000|2025-09-26 10:50:00|6699.2|6699.2|6698.9|6698.9|6700.37|6700.37|6698.13|6698.13|0
1758884100000|2025-09-26 10:55:00|6699.55|6699.55|6701.49|6701.49|6701.85|6701.85|6698.37|6698.37|0
1758884400000|2025-09-26 11:00:00|6702.09|6702.09|6702.73|6702.73|6702.9|6702.9|6700.94|6700.94|0
1758884700000|2025-09-26 11:05:00|6702.86|6702.86|6706.32|6706.32|6706.32|6706.32|6702.86|6702.86|0
1758885000000|2025-09-26 11:10:00|6706.49|6706.49|6711.16|6711.16|6711.16|6711.16|6706.49|6706.49|0
1758885300000|2025-09-26 11:15:00|6710.86|6710.86|6709.42|6709.42|6712.18|6712.18|6709.42|6709.42|0
1758885600000|2025-09-26 11:20:00|6709.55|6709.55|6710.7|6710.7|6711.55|6711.55|6709.55|6709.55|0
1758885900000|2025-09-26 11:25:00|6710.57|6710.57|6712.77|6712.77|6712.77|6712.77|6710.57|6710.57|0
1758886200000|2025-09-26 11:30:00|6712.64|6712.64|6714.12|6714.12|6714.12|6714.12|6711.97|6711.97|0
1758886500000|2025-09-26 11:35:00|6713.47|6713.47|6711.56|6711.56|6714.42|6714.42|6710.94|6710.94|0
1758886800000|2025-09-26 11:40:00|6711.43|6711.43|6716.26|6716.26|6716.87|6716.87|6711.43|6711.43|0
1758887100000|2025-09-26 11:45:00|6716.52|6716.52|6721.05|6721.05|6721.05|6721.05|6715.62|6715.62|0
1758887400000|2025-09-26 11:50:00|6721.22|6721.22|6719.66|6719.66|6722.47|6722.47|6719.66|6719.66|0
1758887700000|2025-09-26 11:55:00|6720.57|6720.57|6722.01|6722.01|6723.5|6723.5|6720.44|6720.44|0
1758888000000|2025-09-26 12:00:00|6721.41|6721.41|6720.41|6720.41|6722.85|6722.85|6720.41|6720.41|0
1758888300000|2025-09-26 12:05:00|6721.06|6721.06|6722.2|6722.2|6723.59|6723.59|6721.06|6721.06|0
1758888600000|2025-09-26 12:10:00|6722.33|6722.33|6721.3|6721.3|6723.13|6723.13|6720.82|6720.82|0
1758888900000|2025-09-26 12:15:00|6721.43|6721.43|6720.08|6720.08|6722.95|6722.95|6720.08|6720.08|0
1758889200000|2025-09-26 12:20:00|6720.21|6720.21|6719.32|6719.32|6720.21|6720.21|6717.99|6717.99|0
1758889500000|2025-09-26 12:25:00|6719.77|6719.77|6718.8|6718.8|6721.09|6721.09|6718.8|6718.8|0
1758889800000|2025-09-26 12:30:00|6718.15|6718.15|6722.96|6722.96|6725.3|6725.3|6718.02|6718.02|0
1758890100000|2025-09-26 12:35:00|6723.09|6723.09|6725.88|6725.88|6726.01|6726.01|6720.54|6720.54|0
1758890400000|2025-09-26 12:40:00|6726.14|6726.14|6730.12|6730.12|6731.33|6731.33|6726.14|6726.14|0
1758890700000|2025-09-26 12:45:00|6729.99|6729.99|6732.55|6732.55|6732.82|6732.82|6729.83|6729.83|0
1758891000000|2025-09-26 12:50:00|6732.7|6732.7|6733.91|6733.91|6734.17|6734.17|6732.7|6732.7|0
1758891300000|2025-09-26 12:55:00|6733.23|6733.23|6735.03|6735.03|6735.68|6735.68|6732.05|6732.05|0
1758891600000|2025-09-26 13:00:00|6735.2|6735.2|6735.81|6735.81|6737.88|6737.88|6732.41|6732.41|0
1758891900000|2025-09-26 13:05:00|6735.75|6735.75|6735.34|6735.34|6737.32|6737.32|6733.79|6733.79|0
1758892200000|2025-09-26 13:10:00|6734.7|6734.7|6731.05|6731.05|6734.7|6734.7|6729.72|6729.72|0
1758892500000|2025-09-26 13:15:00|6732.21|6732.21|6727.23|6727.23|6733.14|6733.14|6726.69|6726.69|0
1758892800000|2025-09-26 13:20:00|6727.49|6727.49|6729.52|6729.52|6730.29|6730.29|6726.43|6726.43|0
1758893100000|2025-09-26 13:25:00|6729.22|6729.22|6736.4|6736.4|6736.4|6736.4|6729.22|6729.22|0
1758893400000|2025-09-26 13:30:00|6736.53|6736.53|6742.15|6742.15|6751.33|6751.33|6735.97|6735.97|0
1758893700000|2025-09-26 13:35:00|6742.1|6742.1|6738.48|6738.48|6742.1|6742.1|6732.42|6732.42|0
1758894000000|2025-09-26 13:40:00|6739.12|6739.12|6741.13|6741.13|6745.76|6745.76|6739.12|6739.12|0
1758894300000|2025-09-26 13:45:00|6740.87|6740.87|6745.06|6745.06|6746.22|6746.22|6737.34|6737.34|0
1758894600000|2025-09-26 13:50:00|6745.28|6745.28|6751.67|6751.67|6751.93|6751.93|6745.28|6745.28|0
1758894900000|2025-09-26 13:55:00|6751.93|6751.93|6752.25|6752.25|6752.97|6752.97|6747.21|6747.21|0
1758895200000|2025-09-26 14:00:00|6752.77|6752.77|6746.05|6746.05|6757.12|6757.12|6743.99|6743.99|0
1758895500000|2025-09-26 14:05:00|6745.92|6745.92|6740.56|6740.56|6746.1|6746.1|6735.11|6735.11|0
1758895800000|2025-09-26 14:10:00|6740.69|6740.69|6738.12|6738.12|6744.46|6744.46|6731.44|6731.44|0
1758896100000|2025-09-26 14:15:00|6737.48|6737.48|6736.97|6736.97|6738.1|6738.1|6732.46|6732.46|0
1758896400000|2025-09-26 14:20:00|6737.62|6737.62|6740.12|6740.12|6743.99|6743.99|6736.75|6736.75|0
1758896700000|2025-09-26 14:25:00|6738.34|6738.34|6736.45|6736.45|6738.34|6738.34|6732.75|6732.75|0
1758897000000|2025-09-26 14:30:00|6735.58|6735.58|6735.08|6735.08|6738.93|6738.93|6733.41|6733.41|0
1758897300000|2025-09-26 14:35:00|6734.94|6734.94|6731.93|6731.93|6734.94|6734.94|6729.02|6729.02|0
1758897600000|2025-09-26 14:40:00|6731.92|6731.92|6731.14|6731.14|6736.89|6736.89|6730|6730|0
1758897900000|2025-09-26 14:45:00|6730.97|6730.97|6730.22|6730.22|6734.05|6734.05|6728.79|6728.79|0
1758898200000|2025-09-26 14:50:00|6730.48|6730.48|6731.81|6731.81|6733.38|6733.38|6727.76|6727.76|0
1758898500000|2025-09-26 14:55:00|6731.86|6731.86|6728.3|6728.3|6732.14|6732.14|6727.7|6727.7|0
1758898800000|2025-09-26 15:00:00|6728.94|6728.94|6731.56|6731.56|6731.8|6731.8|6727.85|6727.85|0
1758899100000|2025-09-26 15:05:00|6731.42|6731.42|6730.08|6730.08|6731.42|6731.42|6728.95|6728.95|0
1758899400000|2025-09-26 15:10:00|6730.52|6730.52|6733.34|6733.34|6735.98|6735.98|6730.07|6730.07|0
1758899700000|2025-09-26 15:15:00|6732.27|6732.27|6730.11|6730.11|6732.27|6732.27|6727.28|6727.28|0
1758900000000|2025-09-26 15:20:00|6730.24|6730.24|6732.5|6732.5|6736.12|6736.12|6730.24|6730.24|0
1758900300000|2025-09-26 15:25:00|6732.24|6732.24|6733.96|6733.96|6734.02|6734.02|6728.27|6728.27|0
1759130100000|2025-09-29 07:15:00|6761.79|6761.79|6756.18|6756.18|6766.39|6766.39|6755.52|6755.52|0
1759130400000|2025-09-29 07:20:00|6755.53|6755.53|6752.48|6752.48|6756.45|6756.45|6751.08|6751.08|0
1759130700000|2025-09-29 07:25:00|6753.08|6753.08|6754.89|6754.89|6758.78|6758.78|6752.25|6752.25|0
1759131000000|2025-09-29 07:30:00|6754.66|6754.66|6755.31|6755.31|6759.54|6759.54|6749.34|6749.34|0
1759131300000|2025-09-29 07:35:00|6755.18|6755.18|6767.62|6767.62|6767.62|6767.62|6755|6755|0
1759131600000|2025-09-29 07:40:00|6768.05|6768.05|6767.27|6767.27|6771.61|6771.61|6767.27|6767.27|0
1759131900000|2025-09-29 07:45:00|6766.97|6766.97|6755.51|6755.51|6766.97|6766.97|6752.84|6752.84|0
1759132200000|2025-09-29 07:50:00|6755.68|6755.68|6759.44|6759.44|6760.34|6760.34|6755.63|6755.63|0
1759132500000|2025-09-29 07:55:00|6759.27|6759.27|6751.43|6751.43|6761.02|6761.02|6750.14|6750.14|0
1759132800000|2025-09-29 08:00:00|6752.07|6752.07|6754.21|6754.21|6757.74|6757.74|6752.07|6752.07|0
1759133100000|2025-09-29 08:05:00|6754.16|6754.16|6747.78|6747.78|6754.16|6754.16|6744.64|6744.64|0
1759133400000|2025-09-29 08:10:00|6748.01|6748.01|6752.9|6752.9|6755.22|6755.22|6748.01|6748.01|0
1759133700000|2025-09-29 08:15:00|6752.99|6752.99|6758.73|6758.73|6759.44|6759.44|6752.93|6752.93|0
1759134000000|2025-09-29 08:20:00|6758.75|6758.75|6760.28|6760.28|6764.42|6764.42|6758.27|6758.27|0
1759134300000|2025-09-29 08:25:00|6760.15|6760.15|6762.17|6762.17|6762.17|6762.17|6757.93|6757.93|0
1759134600000|2025-09-29 08:30:00|6762.3|6762.3|6764.7|6764.7|6764.96|6764.96|6761.9|6761.9|0
1759134900000|2025-09-29 08:35:00|6764.88|6764.88|6771|6771|6771|6771|6763.32|6763.32|0
1759135200000|2025-09-29 08:40:00|6771.04|6771.04|6776.65|6776.65|6777.17|6777.17|6771.04|6771.04|0
1759135500000|2025-09-29 08:45:00|6777.29|6777.29|6775.62|6775.62|6778.47|6778.47|6774.97|6774.97|0
1759135800000|2025-09-29 08:50:00|6775.92|6775.92|6771.73|6771.73|6777.35|6777.35|6771.71|6771.71|0
1759136100000|2025-09-29 08:55:00|6771.71|6771.71|6771.71|6771.71|6772.64|6772.64|6769.05|6769.05|0
1759136400000|2025-09-29 09:00:00|6772.36|6772.36|6776.26|6776.26|6777.25|6777.25|6771.81|6771.81|0
1759136700000|2025-09-29 09:05:00|6775.61|6775.61|6780.68|6780.68|6780.72|6780.72|6773.83|6773.83|0
1759137000000|2025-09-29 09:10:00|6780.41|6780.41|6783.16|6783.16|6783.16|6783.16|6780.15|6780.15|0
1759137300000|2025-09-29 09:15:00|6783.03|6783.03|6779.26|6779.26|6783.29|6783.29|6776.49|6776.49|0
1759137600000|2025-09-29 09:20:00|6779.39|6779.39|6776.17|6776.17|6779.39|6779.39|6773.65|6773.65|0
1759137900000|2025-09-29 09:25:00|6776.81|6776.81|6779.35|6779.35|6779.46|6779.46|6776.81|6776.81|0
1759138200000|2025-09-29 09:30:00|6779.22|6779.22|6778.12|6778.12|6780.63|6780.63|6778.12|6778.12|0
1759138500000|2025-09-29 09:35:00|6777.48|6777.48|6777.43|6777.43|6779.91|6779.91|6777.07|6777.07|0
1759138800000|2025-09-29 09:40:00|6777.61|6777.61|6781.61|6781.61|6781.78|6781.78|6777.61|6777.61|0
1759139100000|2025-09-29 09:45:00|6781.55|6781.55|6777.1|6777.1|6781.62|6781.62|6776.07|6776.07|0
1759139400000|2025-09-29 09:50:00|6777.49|6777.49|6781.56|6781.56|6783.44|6783.44|6777.13|6777.13|0
1759139700000|2025-09-29 09:55:00|6781.82|6781.82|6782.37|6782.37|6784.52|6784.52|6781.82|6781.82|0
1759140000000|2025-09-29 10:00:00|6782.5|6782.5|6782.79|6782.79|6784.25|6784.25|6782.2|6782.2|0
1759140300000|2025-09-29 10:05:00|6783.65|6783.65|6791.74|6791.74|6791.74|6791.74|6783.65|6783.65|0
1759140600000|2025-09-29 10:10:00|6791.44|6791.44|6793.81|6793.81|6794.04|6794.04|6790.19|6790.19|0
1759140900000|2025-09-29 10:15:00|6793.94|6793.94|6794.12|6794.12|6797.96|6797.96|6791.81|6791.81|0
1759141200000|2025-09-29 10:20:00|6794.25|6794.25|6800.93|6800.93|6800.93|6800.93|6794.25|6794.25|0
1759141500000|2025-09-29 10:25:00|6800.99|6800.99|6796.79|6796.79|6802.76|6802.76|6796.79|6796.79|0
1759141800000|2025-09-29 10:30:00|6796.96|6796.96|6793.88|6793.88|6797.79|6797.79|6791.98|6791.98|0
1759142100000|2025-09-29 10:35:00|6794.01|6794.01|6791.51|6791.51|6795.81|6795.81|6791.51|6791.51|0
1759142400000|2025-09-29 10:40:00|6791.38|6791.38|6792.24|6792.24|6795.23|6795.23|6791.23|6791.23|0
1759142700000|2025-09-29 10:45:00|6792.37|6792.37|6793.09|6793.09|6793.09|6793.09|6790.79|6790.79|0
1759143000000|2025-09-29 10:50:00|6792.44|6792.44|6788.83|6788.83|6792.57|6792.57|6788.83|6788.83|0
1759143300000|2025-09-29 10:55:00|6788.53|6788.53|6785.81|6785.81|6788.72|6788.72|6783.69|6783.69|0
1759143600000|2025-09-29 11:00:00|6785.83|6785.83|6786.71|6786.71|6787.83|6787.83|6785.5|6785.5|0
1759143900000|2025-09-29 11:05:00|6786.97|6786.97|6791.16|6791.16|6791.6|6791.6|6786.75|6786.75|0
1759144200000|2025-09-29 11:10:00|6791.42|6791.42|6787.73|6787.73|6791.42|6791.42|6787.73|6787.73|0
1759144500000|2025-09-29 11:15:00|6787.67|6787.67|6793.12|6793.12|6793.12|6793.12|6787.67|6787.67|0
1759144800000|2025-09-29 11:20:00|6793.29|6793.29|6791.6|6791.6|6795.48|6795.48|6791.6|6791.6|0
1759145100000|2025-09-29 11:25:00|6790.05|6790.05|6790.36|6790.36|6790.36|6790.36|6788.44|6788.44|0
1759145400000|2025-09-29 11:30:00|6790.23|6790.23|6794.18|6794.18|6794.18|6794.18|6789.97|6789.97|0
1759145700000|2025-09-29 11:35:00|6794.31|6794.31|6794.64|6794.64|6795.85|6795.85|6794.17|6794.17|0
1759146000000|2025-09-29 11:40:00|6794.47|6794.47|6791.46|6791.46|6794.47|6794.47|6791.33|6791.33|0
1759146300000|2025-09-29 11:45:00|6792.11|6792.11|6794.71|6794.71|6795.15|6795.15|6792.11|6792.11|0
1759146600000|2025-09-29 11:50:00|6794.58|6794.58|6789.34|6789.34|6794.58|6794.58|6787.98|6787.98|0
1759146900000|2025-09-29 11:55:00|6789.47|6789.47|6785.84|6785.84|6789.47|6789.47|6784.75|6784.75|0
1759147200000|2025-09-29 12:00:00|6785.98|6785.98|6783.43|6783.43|6785.99|6785.99|6781.81|6781.81|0
1759147500000|2025-09-29 12:05:00|6783.17|6783.17|6779.89|6779.89|6784.81|6784.81|6779.89|6779.89|0
1759147800000|2025-09-29 12:10:00|6779.25|6779.25|6775.13|6775.13|6779.25|6779.25|6774.83|6774.83|0
1759148100000|2025-09-29 12:15:00|6774.49|6774.49|6773.73|6773.73|6775.26|6775.26|6772.15|6772.15|0
1759148400000|2025-09-29 12:20:00|6773.74|6773.74|6775.02|6775.02|6779.05|6779.05|6772.85|6772.85|0
1759148700000|2025-09-29 12:25:00|6775.28|6775.28|6772.63|6772.63|6775.47|6775.47|6772.26|6772.26|0
1759149000000|2025-09-29 12:30:00|6772.76|6772.76|6774.48|6774.48|6774.6|6774.6|6772.76|6772.76|0
1759149300000|2025-09-29 12:35:00|6774.45|6774.45|6771.51|6771.51|6774.45|6774.45|6769.67|6769.67|0
1759149600000|2025-09-29 12:40:00|6771.81|6771.81|6770.64|6770.64|6772.68|6772.68|6769.5|6769.5|0
1759149900000|2025-09-29 12:45:00|6770.77|6770.77|6774.47|6774.47|6775.22|6775.22|6770.34|6770.34|0
1759150200000|2025-09-29 12:50:00|6774.77|6774.77|6781.32|6781.32|6781.36|6781.36|6774.77|6774.77|0
1759150500000|2025-09-29 12:55:00|6781.45|6781.45|6780.76|6780.76|6782.75|6782.75|6777.78|6777.78|0
1759150800000|2025-09-29 13:00:00|6781.02|6781.02|6781.4|6781.4|6786.55|6786.55|6780.75|6780.75|0
1759151100000|2025-09-29 13:05:00|6781.35|6781.35|6778.09|6778.09|6781.58|6781.58|6777.69|6777.69|0
1759151400000|2025-09-29 13:10:00|6778.11|6778.11|6773.9|6773.9|6778.88|6778.88|6772.97|6772.97|0
1759151700000|2025-09-29 13:15:00|6774.03|6774.03|6774.95|6774.95|6777.22|6777.22|6773.01|6773.01|0
1759152000000|2025-09-29 13:20:00|6775.09|6775.09|6772.47|6772.47|6775.09|6775.09|6770.04|6770.04|0
1759152300000|2025-09-29 13:25:00|6773.11|6773.11|6776.38|6776.38|6776.9|6776.9|6773.11|6773.11|0
1759152600000|2025-09-29 13:30:00|6777.02|6777.02|6779.58|6779.58|6785.6|6785.6|6776.9|6776.9|0
1759152900000|2025-09-29 13:35:00|6779.45|6779.45|6777.2|6777.2|6780.77|6780.77|6775.61|6775.61|0
1759153200000|2025-09-29 13:40:00|6777.42|6777.42|6779.99|6779.99|6783.65|6783.65|6777.12|6777.12|0
1759153500000|2025-09-29 13:45:00|6779.77|6779.77|6769.37|6769.37|6779.77|6779.77|6768.57|6768.57|0
1759153800000|2025-09-29 13:50:00|6769.2|6769.2|6764.95|6764.95|6770.32|6770.32|6759.16|6759.16|0
1759154100000|2025-09-29 13:55:00|6765.59|6765.59|6765.54|6765.54|6769.32|6769.32|6764.55|6764.55|0
1759154400000|2025-09-29 14:00:00|6765.41|6765.41|6762.48|6762.48|6766.55|6766.55|6761.28|6761.28|0
1759154700000|2025-09-29 14:05:00|6762.65|6762.65|6760.19|6760.19|6765.11|6765.11|6758.18|6758.18|0
1759155000000|2025-09-29 14:10:00|6759.84|6759.84|6753.7|6753.7|6759.84|6759.84|6750.88|6750.88|0
1759155300000|2025-09-29 14:15:00|6753.83|6753.83|6752.77|6752.77|6754.78|6754.78|6748.79|6748.79|0
1759155600000|2025-09-29 14:20:00|6752.6|6752.6|6753.98|6753.98|6753.98|6753.98|6748.46|6748.46|0
1759155900000|2025-09-29 14:25:00|6754.24|6754.24|6754.25|6754.25|6757.27|6757.27|6752.08|6752.08|0
1759156200000|2025-09-29 14:30:00|6754.38|6754.38|6750.98|6750.98|6754.47|6754.47|6750.98|6750.98|0
1759156500000|2025-09-29 14:35:00|6750.99|6750.99|6752.22|6752.22|6756.05|6756.05|6750.34|6750.34|0
1759156800000|2025-09-29 14:40:00|6752.25|6752.25|6750.29|6750.29|6754.77|6754.77|6750.29|6750.29|0
1759157100000|2025-09-29 14:45:00|6750.34|6750.34|6753.96|6753.96|6754.6|6754.6|6749.84|6749.84|0
1759157400000|2025-09-29 14:50:00|6754.6|6754.6|6754.43|6754.43|6759.02|6759.02|6753.3|6753.3|0
1759157700000|2025-09-29 14:55:00|6754.41|6754.41|6743.75|6743.75|6755.37|6755.37|6743.02|6743.02|0
1759158000000|2025-09-29 15:00:00|6743.69|6743.69|6739.02|6739.02|6744.75|6744.75|6739.02|6739.02|0
1759158300000|2025-09-29 15:05:00|6738.89|6738.89|6738.43|6738.43|6740.69|6740.69|6737|6737|0
1759158600000|2025-09-29 15:10:00|6738.26|6738.26|6745.56|6745.56|6745.58|6745.58|6737.97|6737.97|0
1759158900000|2025-09-29 15:15:00|6745.69|6745.69|6746.89|6746.89|6749.14|6749.14|6743.88|6743.88|0
1759159200000|2025-09-29 15:20:00|6747.02|6747.02|6749.64|6749.64|6753.55|6753.55|6746.3|6746.3|0
1759159500000|2025-09-29 15:25:00|6749.63|6749.63|6748.82|6748.82|6750.98|6750.98|6747.4|6747.4|0
1759216500000|2025-09-30 07:15:00|6737.4|6737.4|6750.8|6750.8|6753.05|6753.05|6736.75|6736.75|0
1759216800000|2025-09-30 07:20:00|6750.98|6750.98|6749.08|6749.08|6751.02|6751.02|6746.97|6746.97|0
1759217100000|2025-09-30 07:25:00|6748.86|6748.86|6749.54|6749.54|6752.5|6752.5|6748.78|6748.78|0
1759217400000|2025-09-30 07:30:00|6750.05|6750.05|6746.55|6746.55|6752.69|6752.69|6745.39|6745.39|0
1759217700000|2025-09-30 07:35:00|6746.57|6746.57|6753.62|6753.62|6755.68|6755.68|6746.57|6746.57|0
1759218000000|2025-09-30 07:40:00|6753.6|6753.6|6750.09|6750.09|6753.6|6753.6|6749.08|6749.08|0
1759218300000|2025-09-30 07:45:00|6749.27|6749.27|6747.63|6747.63|6752.21|6752.21|6747.43|6747.43|0
1759218600000|2025-09-30 07:50:00|6747.68|6747.68|6748.57|6748.57|6748.82|6748.82|6744.67|6744.67|0
1759218900000|2025-09-30 07:55:00|6748.91|6748.91|6747.83|6747.83|6754.85|6754.85|6747.63|6747.63|0
1759219200000|2025-09-30 08:00:00|6747.81|6747.81|6737.39|6737.39|6747.81|6747.81|6736.96|6736.96|0
1759219500000|2025-09-30 08:05:00|6737.65|6737.65|6748.9|6748.9|6748.9|6748.9|6737.04|6737.04|0
1759219800000|2025-09-30 08:10:00|6749.55|6749.55|6750.05|6750.05|6753.85|6753.85|6749.55|6749.55|0
1759220100000|2025-09-30 08:15:00|6750.14|6750.14|6734.8|6734.8|6750.67|6750.67|6734.78|6734.78|0
1759220400000|2025-09-30 08:20:00|6734.67|6734.67|6737.86|6737.86|6742.63|6742.63|6733.78|6733.78|0
1759220700000|2025-09-30 08:25:00|6738.51|6738.51|6739.32|6739.32|6739.37|6739.37|6737.07|6737.07|0
1759221000000|2025-09-30 08:30:00|6739.75|6739.75|6745.77|6745.77|6745.77|6745.77|6738.9|6738.9|0
1759221300000|2025-09-30 08:35:00|6745.9|6745.9|6743.55|6743.55|6745.9|6745.9|6741.63|6741.63|0
1759221600000|2025-09-30 08:40:00|6743.84|6743.84|6749.99|6749.99|6751.06|6751.06|6743.84|6743.84|0
1759221900000|2025-09-30 08:45:00|6749.34|6749.34|6753.96|6753.96|6754.56|6754.56|6747.67|6747.67|0
1759222200000|2025-09-30 08:50:00|6755.89|6755.89|6762.29|6762.29|6762.96|6762.96|6754.22|6754.22|0
1759222500000|2025-09-30 08:55:00|6761.89|6761.89|6762.2|6762.2|6762.69|6762.69|6760.53|6760.53|0
1759222800000|2025-09-30 09:00:00|6762.85|6762.85|6762.17|6762.17|6766.02|6766.02|6762.15|6762.15|0
1759223100000|2025-09-30 09:05:00|6762.04|6762.04|6765.3|6765.3|6767.6|6767.6|6761.71|6761.71|0
1759223400000|2025-09-30 09:10:00|6765.08|6765.08|6765.37|6765.37|6766.21|6766.21|6763.55|6763.55|0
1759223700000|2025-09-30 09:15:00|6766.15|6766.15|6771.13|6771.13|6771.13|6771.13|6766.15|6766.15|0
1759224000000|2025-09-30 09:20:00|6770.87|6770.87|6764.52|6764.52|6771.17|6771.17|6764.52|6764.52|0
1759224300000|2025-09-30 09:25:00|6764.65|6764.65|6765.55|6765.55|6767.6|6767.6|6764.45|6764.45|0
1759224600000|2025-09-30 09:30:00|6765.25|6765.25|6763.34|6763.34|6766.24|6766.24|6762.7|6762.7|0
1759224900000|2025-09-30 09:35:00|6763.12|6763.12|6756.46|6756.46|6763.17|6763.17|6755.67|6755.67|0
1759225200000|2025-09-30 09:40:00|6756.16|6756.16|6753.94|6753.94|6756.16|6756.16|6751.57|6751.57|0
1759225500000|2025-09-30 09:45:00|6753.81|6753.81|6754.14|6754.14|6755.06|6755.06|6753.11|6753.11|0
1759225800000|2025-09-30 09:50:00|6754.16|6754.16|6753.92|6753.92|6754.16|6754.16|6749.31|6749.31|0
1759226100000|2025-09-30 09:55:00|6753.9|6753.9|6756.33|6756.33|6756.34|6756.34|6753.63|6753.63|0
1759226400000|2025-09-30 10:00:00|6757.63|6757.63|6758.19|6758.19|6760.73|6760.73|6757.63|6757.63|0
1759226700000|2025-09-30 10:05:00|6757.54|6757.54|6756.6|6756.6|6758.63|6758.63|6754.01|6754.01|0
1759227000000|2025-09-30 10:10:00|6757.34|6757.34|6757.99|6757.99|6758.03|6758.03|6755.61|6755.61|0
1759227300000|2025-09-30 10:15:00|6758.05|6758.05|6766.67|6766.67|6766.67|6766.67|6758.05|6758.05|0
1759227600000|2025-09-30 10:20:00|6766.22|6766.22|6761.86|6761.86|6766.45|6766.45|6761.86|6761.86|0
1759227900000|2025-09-30 10:25:00|6761.84|6761.84|6761.3|6761.3|6761.88|6761.88|6758.98|6758.98|0
1759228200000|2025-09-30 10:30:00|6760.66|6760.66|6766.5|6766.5|6766.5|6766.5|6760.4|6760.4|0
1759228500000|2025-09-30 10:35:00|6765.86|6765.86|6762.22|6762.22|6766.67|6766.67|6762.22|6762.22|0
1759228800000|2025-09-30 10:40:00|6762.35|6762.35|6765.07|6765.07|6765.89|6765.89|6762.33|6762.33|0
1759229100000|2025-09-30 10:45:00|6764.93|6764.93|6765.86|6765.86|6765.86|6765.86|6762.45|6762.45|0
1759229400000|2025-09-30 10:50:00|6766.13|6766.13|6773.32|6773.32|6773.45|6773.45|6766.13|6766.13|0
1759229700000|2025-09-30 10:55:00|6773.28|6773.28|6774.11|6774.11|6775.31|6775.31|6772.76|6772.76|0
1759230000000|2025-09-30 11:00:00|6773.81|6773.81|6778.16|6778.16|6778.16|6778.16|6773.12|6773.12|0
1759230300000|2025-09-30 11:05:00|6777.93|6777.93|6775.68|6775.68|6778.11|6778.11|6775.42|6775.42|0
1759230600000|2025-09-30 11:10:00|6775.85|6775.85|6772.97|6772.97|6775.99|6775.99|6767.39|6767.39|0
1759230900000|2025-09-30 11:15:00|6772.67|6772.67|6775.9|6775.9|6775.9|6775.9|6772.5|6772.5|0
1759231200000|2025-09-30 11:20:00|6776.16|6776.16|6776.68|6776.68|6777.43|6777.43|6775.04|6775.04|0
1759231500000|2025-09-30 11:25:00|6776.81|6776.81|6779.1|6779.1|6781.03|6781.03|6776.81|6776.81|0
1759231800000|2025-09-30 11:30:00|6779.36|6779.36|6785.36|6785.36|6785.47|6785.47|6779.23|6779.23|0
1759232100000|2025-09-30 11:35:00|6785.23|6785.23|6786.72|6786.72|6787.25|6787.25|6784.93|6784.93|0
1759232400000|2025-09-30 11:40:00|6786.95|6786.95|6785|6785|6789.19|6789.19|6785|6785|0
1759232700000|2025-09-30 11:45:00|6784.25|6784.25|6785.7|6785.7|6785.7|6785.7|6782.96|6782.96|0
1759233000000|2025-09-30 11:50:00|6785.57|6785.57|6787.06|6787.06|6788|6788|6782.07|6782.07|0
1759233300000|2025-09-30 11:55:00|6787.36|6787.36|6785.94|6785.94|6787.49|6787.49|6783.56|6783.56|0
1759233600000|2025-09-30 12:00:00|6785.95|6785.95|6787.4|6787.4|6789.3|6789.3|6784.92|6784.92|0
1759233900000|2025-09-30 12:05:00|6787.45|6787.45|6778.07|6778.07|6787.45|6787.45|6777.77|6777.77|0
1759234200000|2025-09-30 12:10:00|6777.42|6777.42|6771.44|6771.44|6777.42|6777.42|6770.02|6770.02|0
1759234500000|2025-09-30 12:15:00|6771.74|6771.74|6770.41|6770.41|6773.75|6773.75|6770.41|6770.41|0
1759234800000|2025-09-30 12:20:00|6770.54|6770.54|6767.68|6767.68|6770.54|6770.54|6766.05|6766.05|0
1759235100000|2025-09-30 12:25:00|6767.94|6767.94|6764.59|6764.59|6768.24|6768.24|6762.61|6762.61|0
1759235400000|2025-09-30 12:30:00|6764.42|6764.42|6760.95|6760.95|6764.48|6764.48|6760.38|6760.38|0
1759235700000|2025-09-30 12:35:00|6761.55|6761.55|6765.91|6765.91|6767.01|6767.01|6761.53|6761.53|0
1759236000000|2025-09-30 12:40:00|6766.55|6766.55|6769.86|6769.86|6770.97|6770.97|6766.55|6766.55|0
1759236300000|2025-09-30 12:45:00|6769.63|6769.63|6769.26|6769.26|6772.69|6772.69|6768.89|6768.89|0
1759236600000|2025-09-30 12:50:00|6769.9|6769.9|6771.61|6771.61|6771.89|6771.89|6769.61|6769.61|0
1759236900000|2025-09-30 12:55:00|6770.97|6770.97|6766.34|6766.34|6771.51|6771.51|6766.34|6766.34|0
1759237200000|2025-09-30 13:00:00|6766.32|6766.32|6768.18|6768.18|6768.2|6768.2|6765.17|6765.17|0
1759237500000|2025-09-30 13:05:00|6768.4|6768.4|6775.88|6775.88|6775.88|6775.88|6767.63|6767.63|0
1759237800000|2025-09-30 13:10:00|6775.93|6775.93|6774|6774|6779.23|6779.23|6773.26|6773.26|0
1759238100000|2025-09-30 13:15:00|6773.87|6773.87|6780.28|6780.28|6781.48|6781.48|6773.64|6773.64|0
1759238400000|2025-09-30 13:20:00|6780.92|6780.92|6779.49|6779.49|6783.17|6783.17|6778.96|6778.96|0
1759238700000|2025-09-30 13:25:00|6780.13|6780.13|6783.46|6783.46|6791.71|6791.71|6780.13|6780.13|0
1759239000000|2025-09-30 13:30:00|6783.59|6783.59|6801.97|6801.97|6803.03|6803.03|6783.21|6783.21|0
1759239300000|2025-09-30 13:35:00|6801.96|6801.96|6795.74|6795.74|6801.96|6801.96|6793.13|6793.13|0
1759239600000|2025-09-30 13:40:00|6795.75|6795.75|6799.32|6799.32|6803.19|6803.19|6795.09|6795.09|0
1759239900000|2025-09-30 13:45:00|6799.1|6799.1|6794.34|6794.34|6802.52|6802.52|6792.88|6792.88|0
1759240200000|2025-09-30 13:50:00|6795.43|6795.43|6794.31|6794.31|6797.63|6797.63|6791.79|6791.79|0
1759240500000|2025-09-30 13:55:00|6794.57|6794.57|6794.51|6794.51|6797.22|6797.22|6789.64|6789.64|0
1759240800000|2025-09-30 14:00:00|6794.29|6794.29|6787.71|6787.71|6794.29|6794.29|6786.34|6786.34|0
1759241100000|2025-09-30 14:05:00|6787.41|6787.41|6766.79|6766.79|6787.41|6787.41|6766.79|6766.79|0
1759241400000|2025-09-30 14:10:00|6766.75|6766.75|6761.78|6761.78|6767.14|6767.14|6760.81|6760.81|0
1759241700000|2025-09-30 14:15:00|6761.13|6761.13|6751.42|6751.42|6764.76|6764.76|6751.42|6751.42|0
1759242000000|2025-09-30 14:20:00|6751.38|6751.38|6757.32|6757.32|6760.21|6760.21|6750.41|6750.41|0
1759242300000|2025-09-30 14:25:00|6757.15|6757.15|6762.83|6762.83|6762.99|6762.99|6756.17|6756.17|0
1759242600000|2025-09-30 14:30:00|6762.61|6762.61|6756.27|6756.27|6765.26|6765.26|6754.67|6754.67|0
1759242900000|2025-09-30 14:35:00|6756.44|6756.44|6757.57|6757.57|6758.35|6758.35|6752.98|6752.98|0
1759243200000|2025-09-30 14:40:00|6757.01|6757.01|6757.16|6757.16|6760.51|6760.51|6755.21|6755.21|0
1759243500000|2025-09-30 14:45:00|6757.29|6757.29|6752.68|6752.68|6761.59|6761.59|6752.55|6752.55|0
1759243800000|2025-09-30 14:50:00|6752.63|6752.63|6746|6746|6753.65|6753.65|6744.01|6744.01|0
1759244100000|2025-09-30 14:55:00|6746.65|6746.65|6755.85|6755.85|6757.14|6757.14|6746.65|6746.65|0
1759244400000|2025-09-30 15:00:00|6755.68|6755.68|6765.16|6765.16|6765.52|6765.52|6753.62|6753.62|0
1759244700000|2025-09-30 15:05:00|6764.52|6764.52|6765.81|6765.81|6766.65|6766.65|6760.72|6760.72|0
1759245000000|2025-09-30 15:10:00|6765.68|6765.68|6770.85|6770.85|6773.62|6773.62|6764.77|6764.77|0
1759245300000|2025-09-30 15:15:00|6770.98|6770.98|6767.62|6767.62|6770.98|6770.98|6761.02|6761.02|0
1759245600000|2025-09-30 15:20:00|6767.56|6767.56|6771.08|6771.08|6774.08|6774.08|6766.95|6766.95|0
1759245900000|2025-09-30 15:25:00|6771.21|6771.21|6764.06|6764.06|6771.21|6771.21|6761.83|6761.83|0
1759302900000|2025-10-01 07:15:00|6743.04|6743.04|6750.64|6750.64|6752.45|6752.45|6741.88|6741.88|0
1759303200000|2025-10-01 07:20:00|6750.3|6750.3|6750.68|6750.68|6754.16|6754.16|6748.29|6748.29|0
1759303500000|2025-10-01 07:25:00|6750.73|6750.73|6746.16|6746.16|6751.11|6751.11|6738.7|6738.7|0
1759303800000|2025-10-01 07:30:00|6747.61|6747.61|6750.21|6750.21|6752.09|6752.09|6747.61|6747.61|0
1759304100000|2025-10-01 07:35:00|6750.2|6750.2|6751.86|6751.86|6753.1|6753.1|6744.75|6744.75|0
1759304400000|2025-10-01 07:40:00|6751.47|6751.47|6758.09|6758.09|6758.92|6758.92|6749.1|6749.1|0
1759304700000|2025-10-01 07:45:00|6757.96|6757.96|6765.06|6765.06|6766.91|6766.91|6755.74|6755.74|0
1759305000000|2025-10-01 07:50:00|6764.84|6764.84|6770.06|6770.06|6770.08|6770.08|6761.88|6761.88|0
1759305300000|2025-10-01 07:55:00|6770.36|6770.36|6769.01|6769.01|6773.92|6773.92|6769.01|6769.01|0
1759305600000|2025-10-01 08:00:00|6768.37|6768.37|6779.04|6779.04|6779.04|6779.04|6768.02|6768.02|0
1759305900000|2025-10-01 08:05:00|6778.4|6778.4|6783.03|6783.03|6785.94|6785.94|6778.4|6778.4|0
1759306200000|2025-10-01 08:10:00|6782.98|6782.98|6784.08|6784.08|6785.87|6785.87|6781.78|6781.78|0
1759306500000|2025-10-01 08:15:00|6784.22|6784.22|6786.47|6786.47|6793.13|6793.13|6784.22|6784.22|0
1759306800000|2025-10-01 08:20:00|6786.2|6786.2|6774.6|6774.6|6786.9|6786.9|6771.96|6771.96|0
1759307100000|2025-10-01 08:25:00|6774.86|6774.86|6783.38|6783.38|6783.84|6783.84|6774.86|6774.86|0
1759307400000|2025-10-01 08:30:00|6783.6|6783.6|6784.14|6784.14|6786.04|6786.04|6780.74|6780.74|0
1759307700000|2025-10-01 08:35:00|6786.64|6786.64|6793.75|6793.75|6793.75|6793.75|6786.64|6786.64|0
1759308000000|2025-10-01 08:40:00|6793.7|6793.7|6804.05|6804.05|6807.5|6807.5|6793.7|6793.7|0
1759308300000|2025-10-01 08:45:00|6804.95|6804.95|6807.19|6807.19|6807.8|6807.8|6803.4|6803.4|0
1759308600000|2025-10-01 08:50:00|6806.89|6806.89|6807.21|6807.21|6811.04|6811.04|6803.87|6803.87|0
1759308900000|2025-10-01 08:55:00|6806.56|6806.56|6799.91|6799.91|6806.56|6806.56|6799.26|6799.26|0
1759309200000|2025-10-01 09:00:00|6799.26|6799.26|6804.46|6804.46|6804.58|6804.58|6796.73|6796.73|0
1759309500000|2025-10-01 09:05:00|6804.65|6804.65|6802.2|6802.2|6807.29|6807.29|6801.33|6801.33|0
1759309800000|2025-10-01 09:10:00|6801.75|6801.75|6805.77|6805.77|6805.77|6805.77|6800.34|6800.34|0
1759310100000|2025-10-01 09:15:00|6805.63|6805.63|6808.58|6808.58|6808.88|6808.88|6802.18|6802.18|0
1759310400000|2025-10-01 09:20:00|6809.22|6809.22|6812.13|6812.13|6812.62|6812.62|6808.49|6808.49|0
1759310700000|2025-10-01 09:25:00|6811.48|6811.48|6809.88|6809.88|6812.26|6812.26|6808.33|6808.33|0
1759311000000|2025-10-01 09:30:00|6809.66|6809.66|6804.59|6804.59|6812.47|6812.47|6803.51|6803.51|0
1759311300000|2025-10-01 09:35:00|6804.45|6804.45|6807.11|6807.11|6807.11|6807.11|6802.91|6802.91|0
1759311600000|2025-10-01 09:40:00|6807.24|6807.24|6809.11|6809.11|6809.54|6809.54|6804.43|6804.43|0
1759311900000|2025-10-01 09:45:00|6808.85|6808.85|6809.14|6809.14|6810.49|6810.49|6808.23|6808.23|0
1759312200000|2025-10-01 09:50:00|6809.74|6809.74|6805.8|6805.8|6810|6810|6803.39|6803.39|0
1759312500000|2025-10-01 09:55:00|6806.33|6806.33|6810.76|6810.76|6811.78|6811.78|6806.33|6806.33|0
1759312800000|2025-10-01 10:00:00|6810.79|6810.79|6811.15|6811.15|6813.55|6813.55|6806.94|6806.94|0
1759313100000|2025-10-01 10:05:00|6811.14|6811.14|6807.84|6807.84|6812.45|6812.45|6807.84|6807.84|0
1759313400000|2025-10-01 10:10:00|6808.49|6808.49|6804.88|6804.88|6808.79|6808.79|6804.68|6804.68|0
1759313700000|2025-10-01 10:15:00|6805.53|6805.53|6804.35|6804.35|6806.57|6806.57|6802.79|6802.79|0
1759314000000|2025-10-01 10:20:00|6804.22|6804.22|6800.28|6800.28|6804.71|6804.71|6798.68|6798.68|0
1759314300000|2025-10-01 10:25:00|6799.89|6799.89|6797.26|6797.26|6801.61|6801.61|6796.62|6796.62|0
1759314600000|2025-10-01 10:30:00|6796.97|6796.97|6794.11|6794.11|6797.67|6797.67|6791.38|6791.38|0
1759314900000|2025-10-01 10:35:00|6794.5|6794.5|6795.82|6795.82|6797.31|6797.31|6794.33|6794.33|0
1759315200000|2025-10-01 10:40:00|6796.59|6796.59|6800.4|6800.4|6802.81|6802.81|6795.2|6795.2|0
1759315500000|2025-10-01 10:45:00|6801.05|6801.05|6808.57|6808.57|6810.5|6810.5|6800.36|6800.36|0
1759315800000|2025-10-01 10:50:00|6808.44|6808.44|6803.1|6803.1|6809.36|6809.36|6802.92|6802.92|0
1759316100000|2025-10-01 10:55:00|6803.08|6803.08|6801.3|6801.3|6804.36|6804.36|6801.3|6801.3|0
1759316400000|2025-10-01 11:00:00|6801.43|6801.43|6804.57|6804.57|6806.16|6806.16|6800.28|6800.28|0
1759316700000|2025-10-01 11:05:00|6804.83|6804.83|6802.51|6802.51|6804.86|6804.86|6801.19|6801.19|0
1759317000000|2025-10-01 11:10:00|6802.73|6802.73|6807.49|6807.49|6808.01|6808.01|6801.95|6801.95|0
1759317300000|2025-10-01 11:15:00|6807.66|6807.66|6813.59|6813.59|6813.59|6813.59|6807.66|6807.66|0
1759317600000|2025-10-01 11:20:00|6813.81|6813.81|6813.64|6813.64|6815.17|6815.17|6813.03|6813.03|0
1759317900000|2025-10-01 11:25:00|6813.77|6813.77|6815.48|6815.48|6816.63|6816.63|6813.77|6813.77|0
1759318200000|2025-10-01 11:30:00|6815.78|6815.78|6819.32|6819.32|6820.07|6820.07|6815.23|6815.23|0
1759318500000|2025-10-01 11:35:00|6819.19|6819.19|6811.01|6811.01|6819.45|6819.45|6811.01|6811.01|0
1759318800000|2025-10-01 11:40:00|6810.62|6810.62|6803.86|6803.86|6810.71|6810.71|6802.01|6802.01|0
1759319100000|2025-10-01 11:45:00|6803.22|6803.22|6799.6|6799.6|6803.22|6803.22|6799.6|6799.6|0
1759319400000|2025-10-01 11:50:00|6800.24|6800.24|6803.81|6803.81|6803.81|6803.81|6798.47|6798.47|0
1759319700000|2025-10-01 11:55:00|6803.16|6803.16|6793.76|6793.76|6803.16|6803.16|6792.5|6792.5|0
1759320000000|2025-10-01 12:00:00|6793.94|6793.94|6793.21|6793.21|6795.8|6795.8|6792.26|6792.26|0
1759320300000|2025-10-01 12:05:00|6792.57|6792.57|6792.28|6792.28|6793.38|6793.38|6789.12|6789.12|0
1759320600000|2025-10-01 12:10:00|6793.06|6793.06|6795.26|6795.26|6795.52|6795.52|6789.58|6789.58|0
1759320900000|2025-10-01 12:15:00|6795.23|6795.23|6786.98|6786.98|6796.89|6796.89|6782.92|6782.92|0
1759321200000|2025-10-01 12:20:00|6786.96|6786.96|6783.42|6783.42|6787.96|6787.96|6781.62|6781.62|0
1759321500000|2025-10-01 12:25:00|6782.77|6782.77|6785.34|6785.34|6786.8|6786.8|6782.64|6782.64|0
1759321800000|2025-10-01 12:30:00|6785.39|6785.39|6790.77|6790.77|6790.77|6790.77|6785.06|6785.06|0
1759322100000|2025-10-01 12:35:00|6790.74|6790.74|6796.78|6796.78|6796.78|6796.78|6790.74|6790.74|0
1759322400000|2025-10-01 12:40:00|6796.51|6796.51|6793|6793|6797.23|6797.23|6792.78|6792.78|0
1759322700000|2025-10-01 12:45:00|6793.13|6793.13|6792.95|6792.95|6793.21|6793.21|6790.31|6790.31|0
1759323000000|2025-10-01 12:50:00|6792.31|6792.31|6791.85|6791.85|6792.34|6792.34|6790.67|6790.67|0
1759323300000|2025-10-01 12:55:00|6791.72|6791.72|6792.79|6792.79|6793.67|6793.67|6791.02|6791.02|0
1759323600000|2025-10-01 13:00:00|6792.92|6792.92|6804.42|6804.42|6804.42|6804.42|6792.75|6792.75|0
1759323900000|2025-10-01 13:05:00|6804.55|6804.55|6800.53|6800.53|6805.72|6805.72|6800.53|6800.53|0
1759324200000|2025-10-01 13:10:00|6800.4|6800.4|6798.72|6798.72|6801.46|6801.46|6798.27|6798.27|0
1759324500000|2025-10-01 13:15:00|6798.74|6798.74|6796.66|6796.66|6799.26|6799.26|6794.63|6794.63|0
1759324800000|2025-10-01 13:20:00|6796.79|6796.79|6798.23|6798.23|6799.88|6799.88|6796.13|6796.13|0
1759325100000|2025-10-01 13:25:00|6798.49|6798.49|6802.7|6802.7|6803.62|6803.62|6798.49|6798.49|0
1759325400000|2025-10-01 13:30:00|6802.83|6802.83|6791.16|6791.16|6805.62|6805.62|6791.16|6791.16|0
1759325700000|2025-10-01 13:35:00|6790.89|6790.89|6788.47|6788.47|6791.94|6791.94|6780.9|6780.9|0
1759326000000|2025-10-01 13:40:00|6788.34|6788.34|6799.34|6799.34|6800.98|6800.98|6785.17|6785.17|0
1759326300000|2025-10-01 13:45:00|6797.92|6797.92|6801.69|6801.69|6806.12|6806.12|6797.83|6797.83|0
1759326600000|2025-10-01 13:50:00|6801.82|6801.82|6795.85|6795.85|6804.5|6804.5|6795.85|6795.85|0
1759326900000|2025-10-01 13:55:00|6796.49|6796.49|6797.78|6797.78|6797.78|6797.78|6788.6|6788.6|0
1759327200000|2025-10-01 14:00:00|6797.95|6797.95|6806.45|6806.45|6806.62|6806.62|6791.27|6791.27|0
1759327500000|2025-10-01 14:05:00|6806.23|6806.23|6806.81|6806.81|6807.82|6807.82|6804.35|6804.35|0
1759327800000|2025-10-01 14:10:00|6807.21|6807.21|6807.78|6807.78|6810.59|6810.59|6805.95|6805.95|0
1759328100000|2025-10-01 14:15:00|6807.61|6807.61|6816.57|6816.57|6816.74|6816.74|6807.61|6807.61|0
1759328400000|2025-10-01 14:20:00|6818.15|6818.15|6815.34|6815.34|6821.37|6821.37|6812.56|6812.56|0
1759328700000|2025-10-01 14:25:00|6815.61|6815.61|6817.5|6817.5|6818.54|6818.54|6814.96|6814.96|0
1759329000000|2025-10-01 14:30:00|6817.24|6817.24|6817.3|6817.3|6817.3|6817.3|6812.53|6812.53|0
1759329300000|2025-10-01 14:35:00|6817.17|6817.17|6812.71|6812.71|6817.17|6817.17|6810.83|6810.83|0
1759329600000|2025-10-01 14:40:00|6812.73|6812.73|6799.3|6799.3|6812.75|6812.75|6799.3|6799.3|0
1759329900000|2025-10-01 14:45:00|6800.59|6800.59|6790.7|6790.7|6801.09|6801.09|6790.57|6790.57|0
1759330200000|2025-10-01 14:50:00|6790.64|6790.64|6797.7|6797.7|6797.7|6797.7|6790.21|6790.21|0
1759330500000|2025-10-01 14:55:00|6797.83|6797.83|6807.26|6807.26|6807.81|6807.81|6797.7|6797.7|0
1759330800000|2025-10-01 15:00:00|6806.61|6806.61|6809.71|6809.71|6810.05|6810.05|6805.74|6805.74|0
1759331100000|2025-10-01 15:05:00|6809.58|6809.58|6808.37|6808.37|6811.58|6811.58|6807.05|6807.05|0
1759331400000|2025-10-01 15:10:00|6808.63|6808.63|6813.42|6813.42|6813.77|6813.77|6805.54|6805.54|0
1759331700000|2025-10-01 15:15:00|6812.77|6812.77|6812.21|6812.21|6814.33|6814.33|6809.01|6809.01|0
1759332000000|2025-10-01 15:20:00|6812.86|6812.86|6807.44|6807.44|6814.71|6814.71|6807.44|6807.44|0
1759332300000|2025-10-01 15:25:00|6807.27|6807.27|6810.69|6810.69|6813.61|6813.61|6805.65|6805.65|0
1759389300000|2025-10-02 07:15:00|6834.9|6834.9|6828.95|6828.95|6839.89|6839.89|6828.95|6828.95|0
1759389600000|2025-10-02 07:20:00|6828.73|6828.73|6831.3|6831.3|6832.78|6832.78|6824.1|6824.1|0
1759389900000|2025-10-02 07:25:00|6830.66|6830.66|6830.83|6830.83|6835.22|6835.22|6829.1|6829.1|0
1759390200000|2025-10-02 07:30:00|6832.66|6832.66|6831.71|6831.71|6836.47|6836.47|6830.22|6830.22|0
1759390500000|2025-10-02 07:35:00|6831.88|6831.88|6834.65|6834.65|6834.94|6834.94|6828.68|6828.68|0
1759390800000|2025-10-02 07:40:00|6834|6834|6838.42|6838.42|6839.41|6839.41|6832.35|6832.35|0
1759391100000|2025-10-02 07:45:00|6837.78|6837.78|6836.33|6836.33|6837.78|6837.78|6833.73|6833.73|0
1759391400000|2025-10-02 07:50:00|6836.2|6836.2|6830.76|6830.76|6836.58|6836.58|6830.76|6830.76|0
1759391700000|2025-10-02 07:55:00|6830.74|6830.74|6833.65|6833.65|6834.31|6834.31|6826.54|6826.54|0
1759392000000|2025-10-02 08:00:00|6834.3|6834.3|6837.17|6837.17|6839.94|6839.94|6834|6834|0
1759392300000|2025-10-02 08:05:00|6836.87|6836.87|6836.6|6836.6|6838.15|6838.15|6834.75|6834.75|0
1759392600000|2025-10-02 08:10:00|6836.73|6836.73|6835.35|6835.35|6837.73|6837.73|6833.82|6833.82|0
1759392900000|2025-10-02 08:15:00|6835.65|6835.65|6833.13|6833.13|6835.95|6835.95|6828.86|6828.86|0
1759393200000|2025-10-02 08:20:00|6832.73|6832.73|6830.93|6830.93|6833.61|6833.61|6830.57|6830.57|0
1759393500000|2025-10-02 08:25:00|6830.95|6830.95|6826.99|6826.99|6831.52|6831.52|6826.99|6826.99|0
1759393800000|2025-10-02 08:30:00|6827.21|6827.21|6829.94|6829.94|6833.85|6833.85|6826.7|6826.7|0
1759394100000|2025-10-02 08:35:00|6830.07|6830.07|6826.67|6826.67|6830.07|6830.07|6824.4|6824.4|0
1759394400000|2025-10-02 08:40:00|6827.32|6827.32|6830.19|6830.19|6837.72|6837.72|6827.32|6827.32|0
1759394700000|2025-10-02 08:45:00|6829.07|6829.07|6830.45|6830.45|6832.07|6832.07|6827.65|6827.65|0
1759395000000|2025-10-02 08:50:00|6829.16|6829.16|6832.71|6832.71|6833.4|6833.4|6828.94|6828.94|0
1759395300000|2025-10-02 08:55:00|6833.35|6833.35|6839.19|6839.19|6839.19|6839.19|6833.35|6833.35|0
1759395600000|2025-10-02 09:00:00|6840.48|6840.48|6836.65|6836.65|6840.48|6840.48|6835.29|6835.29|0
1759395900000|2025-10-02 09:05:00|6836.3|6836.3|6833.8|6833.8|6836.36|6836.36|6833.17|6833.17|0
1759396200000|2025-10-02 09:10:00|6833.82|6833.82|6834.58|6834.58|6837.49|6837.49|6833.69|6833.69|0
1759396500000|2025-10-02 09:15:00|6834.53|6834.53|6837.75|6837.75|6837.95|6837.95|6830.79|6830.79|0
1759396800000|2025-10-02 09:20:00|6837.69|6837.69|6845.52|6845.52|6845.52|6845.52|6837.03|6837.03|0
1759397100000|2025-10-02 09:25:00|6845.53|6845.53|6843.75|6843.75|6845.53|6845.53|6842.83|6842.83|0
1759397400000|2025-10-02 09:30:00|6843.49|6843.49|6843.93|6843.93|6846.13|6846.13|6843.17|6843.17|0
1759397700000|2025-10-02 09:35:00|6844.32|6844.32|6839.31|6839.31|6844.32|6844.32|6837.99|6837.99|0
1759398000000|2025-10-02 09:40:00|6839.95|6839.95|6838.05|6838.05|6839.95|6839.95|6838.05|6838.05|0
1759398300000|2025-10-02 09:45:00|6838.69|6838.69|6839.96|6839.96|6841.85|6841.85|6838.69|6838.69|0
1759398600000|2025-10-02 09:50:00|6839.7|6839.7|6841.68|6841.68|6842.72|6842.72|6839.05|6839.05|0
1759398900000|2025-10-02 09:55:00|6841.38|6841.38|6843.35|6843.35|6848.54|6848.54|6841.38|6841.38|0
1759399200000|2025-10-02 10:00:00|6842.7|6842.7|6843.93|6843.93|6843.93|6843.93|6841.27|6841.27|0
1759399500000|2025-10-02 10:05:00|6844.27|6844.27|6847.78|6847.78|6848.3|6848.3|6843.93|6843.93|0
1759399800000|2025-10-02 10:10:00|6847.14|6847.14|6854.45|6854.45|6854.45|6854.45|6844.88|6844.88|0
1759400100000|2025-10-02 10:15:00|6854.79|6854.79|6853.43|6853.43|6856.53|6856.53|6852.71|6852.71|0
1759400400000|2025-10-02 10:20:00|6852.79|6852.79|6852.67|6852.67|6852.79|6852.79|6850.83|6850.83|0
1759400700000|2025-10-02 10:25:00|6853.96|6853.96|6854.37|6854.37|6854.37|6854.37|6852.66|6852.66|0
1759401000000|2025-10-02 10:30:00|6854.67|6854.67|6854.99|6854.99|6855.79|6855.79|6854.36|6854.36|0
1759401300000|2025-10-02 10:35:00|6855.31|6855.31|6854.48|6854.48|6856.13|6856.13|6854.48|6854.48|0
1759401600000|2025-10-02 10:40:00|6853.84|6853.84|6855.4|6855.4|6855.4|6855.4|6852.58|6852.58|0
1759401900000|2025-10-02 10:45:00|6854.95|6854.95|6851.61|6851.61|6855.08|6855.08|6851.61|6851.61|0
1759402200000|2025-10-02 10:50:00|6851.84|6851.84|6853.08|6853.08|6853.08|6853.08|6850.25|6850.25|0
1759402500000|2025-10-02 10:55:00|6853.11|6853.11|6853.28|6853.28|6853.28|6853.28|6851.02|6851.02|0
1759402800000|2025-10-02 11:00:00|6853.34|6853.34|6850.14|6850.14|6854.23|6854.23|6850.14|6850.14|0
1759403100000|2025-10-02 11:05:00|6850.08|6850.08|6841.89|6841.89|6850.08|6850.08|6841.89|6841.89|0
1759403400000|2025-10-02 11:10:00|6842.15|6842.15|6837.78|6837.78|6842.15|6842.15|6837.25|6837.25|0
1759403700000|2025-10-02 11:15:00|6837.72|6837.72|6842.36|6842.36|6842.36|6842.36|6837.72|6837.72|0
1759404000000|2025-10-02 11:20:00|6842.3|6842.3|6840.73|6840.73|6842.88|6842.88|6839.66|6839.66|0
1759404300000|2025-10-02 11:25:00|6840.99|6840.99|6836.17|6836.17|6841.8|6841.8|6836.17|6836.17|0
1759404600000|2025-10-02 11:30:00|6836.05|6836.05|6839.57|6839.57|6839.72|6839.72|6834.74|6834.74|0
1759404900000|2025-10-02 11:35:00|6839.44|6839.44|6837.11|6837.11|6841.93|6841.93|6836.96|6836.96|0
1759405200000|2025-10-02 11:40:00|6836.98|6836.98|6836.58|6836.58|6837.11|6837.11|6835.83|6835.83|0
1759405500000|2025-10-02 11:45:00|6836.81|6836.81|6839.93|6839.93|6842.64|6842.64|6832.94|6832.94|0
1759405800000|2025-10-02 11:50:00|6839.7|6839.7|6844.85|6844.85|6844.85|6844.85|6838.15|6838.15|0
1759406100000|2025-10-02 11:55:00|6845.37|6845.37|6838.91|6838.91|6845.37|6845.37|6837.92|6837.92|0
1759406400000|2025-10-02 12:00:00|6839.8|6839.8|6836.73|6836.73|6840.45|6840.45|6835.47|6835.47|0
1759406700000|2025-10-02 12:05:00|6836.96|6836.96|6837.41|6837.41|6839.75|6839.75|6835.36|6835.36|0
1759407000000|2025-10-02 12:10:00|6837.42|6837.42|6836.63|6836.63|6837.42|6837.42|6834.68|6834.68|0
1759407300000|2025-10-02 12:15:00|6837.28|6837.28|6843.39|6843.39|6843.65|6843.65|6836.45|6836.45|0
1759407600000|2025-10-02 12:20:00|6843.43|6843.43|6846.91|6846.91|6847.43|6847.43|6843.43|6843.43|0
1759407900000|2025-10-02 12:25:00|6846.47|6846.47|6846.82|6846.82|6847.17|6847.17|6845.49|6845.49|0
1759408200000|2025-10-02 12:30:00|6847.47|6847.47|6851.51|6851.51|6851.51|6851.51|6846.43|6846.43|0
1759408500000|2025-10-02 12:35:00|6851.21|6851.21|6850.02|6850.02|6851.76|6851.76|6849.63|6849.63|0
1759408800000|2025-10-02 12:40:00|6849.38|6849.38|6845.45|6845.45|6849.98|6849.98|6845.44|6845.44|0
1759409100000|2025-10-02 12:45:00|6845.41|6845.41|6841.5|6841.5|6846.49|6846.49|6840.57|6840.57|0
1759409400000|2025-10-02 12:50:00|6841.06|6841.06|6840.93|6840.93|6843.52|6843.52|6840.07|6840.07|0
1759409700000|2025-10-02 12:55:00|6840.8|6840.8|6832.29|6832.29|6840.8|6840.8|6832.29|6832.29|0
1759410000000|2025-10-02 13:00:00|6832.31|6832.31|6827.9|6827.9|6833.35|6833.35|6826.64|6826.64|0
1759410300000|2025-10-02 13:05:00|6827.94|6827.94|6818.42|6818.42|6827.94|6827.94|6818.42|6818.42|0
1759410600000|2025-10-02 13:10:00|6817.78|6817.78|6812.24|6812.24|6817.78|6817.78|6811.45|6811.45|0
1759410900000|2025-10-02 13:15:00|6812.89|6812.89|6821.08|6821.08|6821.08|6821.08|6812.89|6812.89|0
1759411200000|2025-10-02 13:20:00|6820.95|6820.95|6820.22|6820.22|6821.85|6821.85|6818.16|6818.16|0
1759411500000|2025-10-02 13:25:00|6819.57|6819.57|6819.02|6819.02|6820.59|6820.59|6815.86|6815.86|0
1759411800000|2025-10-02 13:30:00|6818.63|6818.63|6814.61|6814.61|6825.21|6825.21|6811.16|6811.16|0
1759412100000|2025-10-02 13:35:00|6814.74|6814.74|6805.65|6805.65|6818.19|6818.19|6805.65|6805.65|0
1759412400000|2025-10-02 13:40:00|6805.63|6805.63|6792.39|6792.39|6805.63|6805.63|6789.78|6789.78|0
1759412700000|2025-10-02 13:45:00|6793.34|6793.34|6799.94|6799.94|6799.94|6799.94|6791.87|6791.87|0
1759413000000|2025-10-02 13:50:00|6799.81|6799.81|6802.8|6802.8|6802.8|6802.8|6791.8|6791.8|0
1759413300000|2025-10-02 13:55:00|6804.09|6804.09|6789.04|6789.04|6804.62|6804.62|6789.04|6789.04|0
1759413600000|2025-10-02 14:00:00|6788.82|6788.82|6781.06|6781.06|6788.82|6788.82|6779.6|6779.6|0
1759413900000|2025-10-02 14:05:00|6781.7|6781.7|6780.47|6780.47|6786.98|6786.98|6777.55|6777.55|0
1759414200000|2025-10-02 14:10:00|6780.44|6780.44|6777.59|6777.59|6783.53|6783.53|6777.59|6777.59|0
1759414500000|2025-10-02 14:15:00|6777.85|6777.85|6768.46|6768.46|6779.92|6779.92|6767.37|6767.37|0
1759414800000|2025-10-02 14:20:00|6768.85|6768.85|6775.54|6775.54|6775.67|6775.67|6768.78|6768.78|0
1759415100000|2025-10-02 14:25:00|6775.71|6775.71|6782.37|6782.37|6784.35|6784.35|6775.54|6775.54|0
1759415400000|2025-10-02 14:30:00|6782.52|6782.52|6784.83|6784.83|6790.02|6790.02|6782.4|6782.4|0
1759415700000|2025-10-02 14:35:00|6784.87|6784.87|6789.39|6789.39|6790.63|6790.63|6784.87|6784.87|0
1759416000000|2025-10-02 14:40:00|6789.4|6789.4|6785.96|6785.96|6793.47|6793.47|6784.48|6784.48|0
1759416300000|2025-10-02 14:45:00|6786.23|6786.23|6784.95|6784.95|6787.67|6787.67|6784.35|6784.35|0
1759416600000|2025-10-02 14:50:00|6784.82|6784.82|6783.56|6783.56|6787.01|6787.01|6782.29|6782.29|0
1759416900000|2025-10-02 14:55:00|6783.43|6783.43|6779|6779|6783.43|6783.43|6778.71|6778.71|0
1759417200000|2025-10-02 15:00:00|6778.48|6778.48|6778.1|6778.1|6778.99|6778.99|6775.65|6775.65|0
1759417500000|2025-10-02 15:05:00|6778.55|6778.55|6782.15|6782.15|6786.29|6786.29|6778.06|6778.06|0
1759417800000|2025-10-02 15:10:00|6781.51|6781.51|6779.26|6779.26|6787.24|6787.24|6778.1|6778.1|0
1759418100000|2025-10-02 15:15:00|6779.53|6779.53|6774.77|6774.77|6783.51|6783.51|6774.77|6774.77|0
1759418400000|2025-10-02 15:20:00|6774.91|6774.91|6776.36|6776.36|6776.36|6776.36|6771.65|6771.65|0
1759418700000|2025-10-02 15:25:00|6776.37|6776.37|6779.31|6779.31|6779.97|6779.97|6773.99|6773.99|0
1759475700000|2025-10-03 07:15:00|6834.73|6834.73|6830.89|6830.89|6839.04|6839.04|6830.89|6830.89|0
1759476000000|2025-10-03 07:20:00|6830.93|6830.93|6833.57|6833.57|6836.48|6836.48|6829.49|6829.49|0
1759476300000|2025-10-03 07:25:00|6833.97|6833.97|6838.05|6838.05|6841.29|6841.29|6831.82|6831.82|0
1759476600000|2025-10-03 07:30:00|6838.35|6838.35|6838.72|6838.72|6839.03|6839.03|6835.59|6835.59|0
1759476900000|2025-10-03 07:35:00|6838.7|6838.7|6835.08|6835.08|6838.71|6838.71|6830.74|6830.74|0
1759477200000|2025-10-03 07:40:00|6834.95|6834.95|6835.76|6835.76|6836.41|6836.41|6829.87|6829.87|0
1759477500000|2025-10-03 07:45:00|6835.36|6835.36|6837.88|6837.88|6838.53|6838.53|6833.77|6833.77|0
1759477800000|2025-10-03 07:50:00|6837.58|6837.58|6827.03|6827.03|6837.85|6837.85|6827.03|6827.03|0
1759478100000|2025-10-03 07:55:00|6826.97|6826.97|6825.38|6825.38|6826.97|6826.97|6820.54|6820.54|0
1759478400000|2025-10-03 08:00:00|6824.74|6824.74|6827.74|6827.74|6830.03|6830.03|6824.74|6824.74|0
1759478700000|2025-10-03 08:05:00|6827.09|6827.09|6821.4|6821.4|6827.98|6827.98|6820.55|6820.55|0
1759479000000|2025-10-03 08:10:00|6821.7|6821.7|6830.38|6830.38|6830.38|6830.38|6820.59|6820.59|0
1759479300000|2025-10-03 08:15:00|6830.08|6830.08|6833.22|6833.22|6834.84|6834.84|6829.56|6829.56|0
1759479600000|2025-10-03 08:20:00|6833.44|6833.44|6838.23|6838.23|6839.87|6839.87|6833.27|6833.27|0
1759479900000|2025-10-03 08:25:00|6839.09|6839.09|6837.38|6837.38|6839.58|6839.58|6836.93|6836.93|0
1759480200000|2025-10-03 08:30:00|6838.03|6838.03|6844.91|6844.91|6845.04|6845.04|6837.54|6837.54|0
1759480500000|2025-10-03 08:35:00|6844.88|6844.88|6847.35|6847.35|6848.23|6848.23|6844.72|6844.72|0
1759480800000|2025-10-03 08:40:00|6847.57|6847.57|6844.38|6844.38|6847.61|6847.61|6842.77|6842.77|0
1759481100000|2025-10-03 08:45:00|6845.03|6845.03|6841.32|6841.32|6845.03|6845.03|6841.32|6841.32|0
1759481400000|2025-10-03 08:50:00|6841.02|6841.02|6842.12|6842.12|6842.12|6842.12|6833.9|6833.9|0
1759481700000|2025-10-03 08:55:00|6842.29|6842.29|6845.05|6845.05|6845.7|6845.7|6841.65|6841.65|0
1759482000000|2025-10-03 09:00:00|6845.32|6845.32|6851.07|6851.07|6852.43|6852.43|6844.79|6844.79|0
1759482300000|2025-10-03 09:05:00|6851.2|6851.2|6856.26|6856.26|6856.61|6856.61|6851.2|6851.2|0
1759482600000|2025-10-03 09:10:00|6856.44|6856.44|6859.05|6859.05|6859.05|6859.05|6855.48|6855.48|0
1759482900000|2025-10-03 09:15:00|6859.31|6859.31|6856.44|6856.44|6859.99|6859.99|6855.57|6855.57|0
1759483200000|2025-10-03 09:20:00|6855.36|6855.36|6854.82|6854.82|6855.5|6855.5|6851.71|6851.71|0
1759483500000|2025-10-03 09:25:00|6854.52|6854.52|6861.85|6861.85|6861.85|6861.85|6854.3|6854.3|0
1759483800000|2025-10-03 09:30:00|6861.72|6861.72|6869.38|6869.38|6869.38|6869.38|6860.47|6860.47|0
1759484100000|2025-10-03 09:35:00|6868.74|6868.74|6867.1|6867.1|6868.87|6868.87|6865.5|6865.5|0
1759484400000|2025-10-03 09:40:00|6867.23|6867.23|6860.23|6860.23|6869.27|6869.27|6860.23|6860.23|0
1759484700000|2025-10-03 09:45:00|6860.1|6860.1|6863.13|6863.13|6863.13|6863.13|6857.15|6857.15|0
1759485000000|2025-10-03 09:50:00|6863.26|6863.26|6859.45|6859.45|6864.65|6864.65|6859.15|6859.15|0
1759485300000|2025-10-03 09:55:00|6858.16|6858.16|6870.24|6870.24|6870.24|6870.24|6858.16|6858.16|0
1759485600000|2025-10-03 10:00:00|6870.47|6870.47|6866.19|6866.19|6872.11|6872.11|6865.55|6865.55|0
1759485900000|2025-10-03 10:05:00|6865.75|6865.75|6871.04|6871.04|6871.46|6871.46|6865.75|6865.75|0
1759486200000|2025-10-03 10:10:00|6871.07|6871.07|6875.16|6875.16|6875.16|6875.16|6870.78|6870.78|0
1759486500000|2025-10-03 10:15:00|6875.42|6875.42|6879.7|6879.7|6883.26|6883.26|6875.42|6875.42|0
1759486800000|2025-10-03 10:20:00|6879.05|6879.05|6881.81|6881.81|6883.04|6883.04|6877.08|6877.08|0
1759487100000|2025-10-03 10:25:00|6881.68|6881.68|6881.23|6881.23|6883.42|6883.42|6880.45|6880.45|0
1759487400000|2025-10-03 10:30:00|6881.87|6881.87|6882.61|6882.61|6883.01|6883.01|6881.54|6881.54|0
1759487700000|2025-10-03 10:35:00|6882.75|6882.75|6880.11|6880.11|6884.52|6884.52|6879.81|6879.81|0
1759488000000|2025-10-03 10:40:00|6879.81|6879.81|6878.19|6878.19|6881.46|6881.46|6877.1|6877.1|0
1759488300000|2025-10-03 10:45:00|6878.06|6878.06|6876.02|6876.02|6878.62|6878.62|6875.03|6875.03|0
1759488600000|2025-10-03 10:50:00|6876.25|6876.25|6880.3|6880.3|6881.07|6881.07|6876.25|6876.25|0
1759488900000|2025-10-03 10:55:00|6880.27|6880.27|6879.49|6879.49|6880.27|6880.27|6879|6879|0
1759489200000|2025-10-03 11:00:00|6879.22|6879.22|6877.61|6877.61|6879.52|6879.52|6875.92|6875.92|0
1759489500000|2025-10-03 11:05:00|6877.31|6877.31|6875.97|6875.97|6877.31|6877.31|6875.28|6875.28|0
1759489800000|2025-10-03 11:10:00|6875.74|6875.74|6875.61|6875.61|6877.83|6877.83|6870.48|6870.48|0
1759490100000|2025-10-03 11:15:00|6875.43|6875.43|6871.56|6871.56|6875.43|6875.43|6871.27|6871.27|0
1759490400000|2025-10-03 11:20:00|6871.34|6871.34|6867.75|6867.75|6871.34|6871.34|6866.66|6866.66|0
1759490700000|2025-10-03 11:25:00|6867.71|6867.71|6865.05|6865.05|6867.71|6867.71|6863.74|6863.74|0
1759491000000|2025-10-03 11:30:00|6865.08|6865.08|6876.28|6876.28|6876.9|6876.9|6863.03|6863.03|0
1759491300000|2025-10-03 11:35:00|6875.98|6875.98|6876.46|6876.46|6887.03|6887.03|6872.11|6872.11|0
1759491600000|2025-10-03 11:40:00|6876.33|6876.33|6876.55|6876.55|6879.64|6879.64|6875.96|6875.96|0
1759491900000|2025-10-03 11:45:00|6876.84|6876.84|6875.17|6875.17|6876.89|6876.89|6872.95|6872.95|0
1759492200000|2025-10-03 11:50:00|6874.72|6874.72|6872.29|6872.29|6876.1|6876.1|6870.7|6870.7|0
1759492500000|2025-10-03 11:55:00|6872.16|6872.16|6868.28|6868.28|6872.16|6872.16|6865.02|6865.02|0
1759492800000|2025-10-03 12:00:00|6868.41|6868.41|6869.83|6869.83|6870.44|6870.44|6867.05|6867.05|0
1759493100000|2025-10-03 12:05:00|6869.96|6869.96|6873.07|6873.07|6873.37|6873.37|6869.96|6869.96|0
1759493400000|2025-10-03 12:10:00|6873.37|6873.37|6873.76|6873.76|6875.11|6875.11|6873.11|6873.11|0
1759493700000|2025-10-03 12:15:00|6873.63|6873.63|6875.76|6875.76|6876.86|6876.86|6873.14|6873.14|0
1759494000000|2025-10-03 12:20:00|6875.33|6875.33|6871.41|6871.41|6875.33|6875.33|6871.19|6871.19|0
1759494300000|2025-10-03 12:25:00|6871.54|6871.54|6869.82|6869.82|6871.54|6871.54|6869.54|6869.54|0
1759494600000|2025-10-03 12:30:00|6869.69|6869.69|6873.21|6873.21|6874.16|6874.16|6869.34|6869.34|0
1759494900000|2025-10-03 12:35:00|6873.08|6873.08|6879.54|6879.54|6879.54|6879.54|6872.65|6872.65|0
1759495200000|2025-10-03 12:40:00|6880.18|6880.18|6883.62|6883.62|6884.68|6884.68|6878.79|6878.79|0
1759495500000|2025-10-03 12:45:00|6883.75|6883.75|6884.75|6884.75|6885.05|6885.05|6881.07|6881.07|0
1759495800000|2025-10-03 12:50:00|6885.05|6885.05|6883.4|6883.4|6885.05|6885.05|6880.62|6880.62|0
1759496100000|2025-10-03 12:55:00|6883.7|6883.7|6887.36|6887.36|6887.41|6887.41|6883.7|6883.7|0
1759496400000|2025-10-03 13:00:00|6887.06|6887.06|6892.45|6892.45|6892.54|6892.54|6886.93|6886.93|0
1759496700000|2025-10-03 13:05:00|6892.18|6892.18|6895.13|6895.13|6897.19|6897.19|6890.37|6890.37|0
1759497000000|2025-10-03 13:10:00|6895.52|6895.52|6896.51|6896.51|6897.21|6897.21|6893.85|6893.85|0
1759497300000|2025-10-03 13:15:00|6895.91|6895.91|6895.54|6895.54|6895.93|6895.93|6892.82|6892.82|0
1759497600000|2025-10-03 13:20:00|6895.24|6895.24|6894.06|6894.06|6895.37|6895.37|6891.52|6891.52|0
1759497900000|2025-10-03 13:25:00|6896.64|6896.64|6895.01|6895.01|6900.85|6900.85|6894.36|6894.36|0
1759498200000|2025-10-03 13:30:00|6895.14|6895.14|6907.44|6907.44|6909.17|6909.17|6893.93|6893.93|0
1759498500000|2025-10-03 13:35:00|6907.31|6907.31|6916.58|6916.58|6917.14|6917.14|6902.17|6902.17|0
1759498800000|2025-10-03 13:40:00|6916.6|6916.6|6914.14|6914.14|6916.92|6916.92|6911.1|6911.1|0
1759499100000|2025-10-03 13:45:00|6914.01|6914.01|6903.3|6903.3|6914.01|6914.01|6901.65|6901.65|0
1759499400000|2025-10-03 13:50:00|6902.91|6902.91|6905.33|6905.33|6908.34|6908.34|6902.83|6902.83|0
1759499700000|2025-10-03 13:55:00|6905.46|6905.46|6902.68|6902.68|6905.46|6905.46|6901.55|6901.55|0
1759500000000|2025-10-03 14:00:00|6902.03|6902.03|6900.02|6900.02|6902.47|6902.47|6897.99|6897.99|0
1759500300000|2025-10-03 14:05:00|6899.38|6899.38|6894.65|6894.65|6899.38|6899.38|6892.45|6892.45|0
1759500600000|2025-10-03 14:10:00|6894.66|6894.66|6892.25|6892.25|6894.68|6894.68|6889.41|6889.41|0
1759500900000|2025-10-03 14:15:00|6891.95|6891.95|6885.92|6885.92|6892.66|6892.66|6884.7|6884.7|0
1759501200000|2025-10-03 14:20:00|6885.79|6885.79|6883.39|6883.39|6885.79|6885.79|6878.98|6878.98|0
1759501500000|2025-10-03 14:25:00|6884.03|6884.03|6891.28|6891.28|6892.51|6892.51|6883.89|6883.89|0
1759501800000|2025-10-03 14:30:00|6891.58|6891.58|6891.82|6891.82|6893.28|6893.28|6889.56|6889.56|0
1759502100000|2025-10-03 14:35:00|6891.69|6891.69|6883.75|6883.75|6892.21|6892.21|6883.67|6883.67|0
1759502400000|2025-10-03 14:40:00|6883.53|6883.53|6883.31|6883.31|6883.79|6883.79|6880.94|6880.94|0
1759502700000|2025-10-03 14:45:00|6883.54|6883.54|6892.9|6892.9|6892.9|6892.9|6881.94|6881.94|0
1759503000000|2025-10-03 14:50:00|6892.68|6892.68|6896.24|6896.24|6896.78|6896.78|6891.59|6891.59|0
1759503300000|2025-10-03 14:55:00|6896.26|6896.26|6896.74|6896.74|6897.52|6897.52|6895.09|6895.09|0
1759503600000|2025-10-03 15:00:00|6896.61|6896.61|6893.08|6893.08|6896.61|6896.61|6892.14|6892.14|0
1759503900000|2025-10-03 15:05:00|6893.34|6893.34|6890.31|6890.31|6894.45|6894.45|6888.09|6888.09|0
1759504200000|2025-10-03 15:10:00|6890.44|6890.44|6893.56|6893.56|6896.35|6896.35|6890.18|6890.18|0
1759504500000|2025-10-03 15:15:00|6893.73|6893.73|6890.88|6890.88|6895.4|6895.4|6890.09|6890.09|0
1759504800000|2025-10-03 15:20:00|6890.23|6890.23|6883.98|6883.98|6890.23|6890.23|6883.4|6883.4|0
1759505100000|2025-10-03 15:25:00|6883.85|6883.85|6886.71|6886.71|6887.27|6887.27|6882.59|6882.59|0
1759734900000|2025-10-06 07:15:00|6875.17|6875.17|6873.81|6873.81|6877.74|6877.74|6869.33|6869.33|0
1759735200000|2025-10-06 07:20:00|6874.92|6874.92|6884.13|6884.13|6887.62|6887.62|6874.73|6874.73|0
1759735500000|2025-10-06 07:25:00|6884|6884|6887.08|6887.08|6888.8|6888.8|6884|6884|0
1759735800000|2025-10-06 07:30:00|6886.64|6886.64|6873.83|6873.83|6886.64|6886.64|6873.68|6873.68|0
1759736100000|2025-10-06 07:35:00|6873.49|6873.49|6871.19|6871.19|6874.13|6874.13|6869.66|6869.66|0
1759736400000|2025-10-06 07:40:00|6871.88|6871.88|6852.57|6852.57|6872.54|6872.54|6841.41|6841.41|0
1759736700000|2025-10-06 07:45:00|6852.96|6852.96|6844.1|6844.1|6853.91|6853.91|6838.23|6838.23|0
1759737000000|2025-10-06 07:50:00|6844.33|6844.33|6840.95|6840.95|6850.39|6850.39|6836.33|6836.33|0
1759737300000|2025-10-06 07:55:00|6841.59|6841.59|6836.45|6836.45|6843.82|6843.82|6834.79|6834.79|0
1759737600000|2025-10-06 08:00:00|6837.34|6837.34|6845.02|6845.02|6850.28|6850.28|6837.34|6837.34|0
1759737900000|2025-10-06 08:05:00|6845.19|6845.19|6849.95|6849.95|6855.54|6855.54|6844.61|6844.61|0
1759738200000|2025-10-06 08:10:00|6850.39|6850.39|6844.1|6844.1|6860|6860|6843.41|6843.41|0
1759738500000|2025-10-06 08:15:00|6842.16|6842.16|6832.86|6832.86|6842.16|6842.16|6830.42|6830.42|0
1759738800000|2025-10-06 08:20:00|6832.22|6832.22|6832.3|6832.3|6835.12|6835.12|6828.06|6828.06|0
1759739100000|2025-10-06 08:25:00|6832.13|6832.13|6824.28|6824.28|6832.13|6832.13|6819.3|6819.3|0
1759739400000|2025-10-06 08:30:00|6824.15|6824.15|6833.63|6833.63|6833.9|6833.9|6824.15|6824.15|0
1759739700000|2025-10-06 08:35:00|6833.9|6833.9|6832.93|6832.93|6838.18|6838.18|6831.68|6831.68|0
1759740000000|2025-10-06 08:40:00|6832.71|6832.71|6829.34|6829.34|6835.21|6835.21|6829.15|6829.15|0
1759740300000|2025-10-06 08:45:00|6829.56|6829.56|6829.49|6829.49|6833.48|6833.48|6828.72|6828.72|0
1759740600000|2025-10-06 08:50:00|6830.09|6830.09|6830.77|6830.77|6836.21|6836.21|6828.98|6828.98|0
1759740900000|2025-10-06 08:55:00|6830.71|6830.71|6839.51|6839.51|6839.72|6839.72|6830.71|6830.71|0
1759741200000|2025-10-06 09:00:00|6839.34|6839.34|6837.31|6837.31|6839.34|6839.34|6833.74|6833.74|0
1759741500000|2025-10-06 09:05:00|6837.18|6837.18|6839.24|6839.24|6840.31|6840.31|6830.12|6830.12|0
1759741800000|2025-10-06 09:10:00|6839.11|6839.11|6828.19|6828.19|6839.41|6839.41|6826.5|6826.5|0
1759742100000|2025-10-06 09:15:00|6829.01|6829.01|6830.45|6830.45|6832.3|6832.3|6827.71|6827.71|0
1759742400000|2025-10-06 09:20:00|6830.67|6830.67|6831.49|6831.49|6831.98|6831.98|6826.25|6826.25|0
1759742700000|2025-10-06 09:25:00|6832.13|6832.13|6835.95|6835.95|6836.69|6836.69|6832.13|6832.13|0
1759743000000|2025-10-06 09:30:00|6836.04|6836.04|6838.83|6838.83|6838.83|6838.83|6836.04|6836.04|0
1759743300000|2025-10-06 09:35:00|6839.09|6839.09|6836.84|6836.84|6842.41|6842.41|6835.93|6835.93|0
1759743600000|2025-10-06 09:40:00|6836.57|6836.57|6837.56|6837.56|6838.6|6838.6|6832.47|6832.47|0
1759743900000|2025-10-06 09:45:00|6837.53|6837.53|6837.19|6837.19|6837.56|6837.56|6828.11|6828.11|0
1759744200000|2025-10-06 09:50:00|6837.79|6837.79|6838.24|6838.24|6838.24|6838.24|6833.42|6833.42|0
1759744500000|2025-10-06 09:55:00|6838.25|6838.25|6839.93|6839.93|6840.38|6840.38|6836.62|6836.62|0
1759744800000|2025-10-06 10:00:00|6841.22|6841.22|6847.39|6847.39|6847.39|6847.39|6841.22|6841.22|0
1759745100000|2025-10-06 10:05:00|6847.45|6847.45|6849.24|6849.24|6849.9|6849.9|6847.45|6847.45|0
1759745400000|2025-10-06 10:10:00|6849.37|6849.37|6855.89|6855.89|6855.89|6855.89|6849.37|6849.37|0
1759745700000|2025-10-06 10:15:00|6855.93|6855.93|6853.67|6853.67|6856.62|6856.62|6853.49|6853.49|0
1759746000000|2025-10-06 10:20:00|6853.02|6853.02|6858.46|6858.46|6858.46|6858.46|6853.02|6853.02|0
1759746300000|2025-10-06 10:25:00|6858.75|6858.75|6861.03|6861.03|6861.59|6861.59|6857.77|6857.77|0
1759746600000|2025-10-06 10:30:00|6861.29|6861.29|6859.53|6859.53|6861.43|6861.43|6859.07|6859.07|0
1759746900000|2025-10-06 10:35:00|6859.87|6859.87|6864.46|6864.46|6864.76|6864.76|6859.57|6859.57|0
1759747200000|2025-10-06 10:40:00|6864.33|6864.33|6863.1|6863.1|6864.33|6864.33|6860.29|6860.29|0
1759747500000|2025-10-06 10:45:00|6862.97|6862.97|6853.26|6853.26|6863.13|6863.13|6852.05|6852.05|0
1759747800000|2025-10-06 10:50:00|6853.13|6853.13|6853.9|6853.9|6854.64|6854.64|6851.02|6851.02|0
1759748100000|2025-10-06 10:55:00|6853.54|6853.54|6863.05|6863.05|6863.05|6863.05|6853.54|6853.54|0
1759748400000|2025-10-06 11:00:00|6863.69|6863.69|6867.39|6867.39|6872.39|6872.39|6863.69|6863.69|0
1759748700000|2025-10-06 11:05:00|6868.03|6868.03|6867.42|6867.42|6870.27|6870.27|6866.4|6866.4|0
1759749000000|2025-10-06 11:10:00|6868.71|6868.71|6870.57|6870.57|6870.93|6870.93|6868.71|6868.71|0
1759749300000|2025-10-06 11:15:00|6870.7|6870.7|6873.72|6873.72|6873.72|6873.72|6870.4|6870.4|0
1759749600000|2025-10-06 11:20:00|6873.75|6873.75|6876.15|6876.15|6876.19|6876.19|6873.12|6873.12|0
1759749900000|2025-10-06 11:25:00|6876.28|6876.28|6877.96|6877.96|6877.96|6877.96|6875.65|6875.65|0
1759750200000|2025-10-06 11:30:00|6879|6879|6884.08|6884.08|6884.08|6884.08|6877.75|6877.75|0
1759750500000|2025-10-06 11:35:00|6884.21|6884.21|6882.06|6882.06|6884.5|6884.5|6882.06|6882.06|0
1759750800000|2025-10-06 11:40:00|6881.42|6881.42|6881.52|6881.52|6881.52|6881.52|6879.65|6879.65|0
1759751100000|2025-10-06 11:45:00|6882.43|6882.43|6881.48|6881.48|6882.43|6882.43|6880.35|6880.35|0
1759751400000|2025-10-06 11:50:00|6880.7|6880.7|6879.26|6879.26|6881.3|6881.3|6878.61|6878.61|0
1759751700000|2025-10-06 11:55:00|6879.23|6879.23|6875.19|6875.19|6879.88|6879.88|6874.28|6874.28|0
1759752000000|2025-10-06 12:00:00|6875.06|6875.06|6872.28|6872.28|6875.06|6875.06|6870.44|6870.44|0
1759752300000|2025-10-06 12:05:00|6872.02|6872.02|6869.78|6869.78|6872.02|6872.02|6868.34|6868.34|0
1759752600000|2025-10-06 12:10:00|6870.38|6870.38|6875.64|6875.64|6875.64|6875.64|6870.38|6870.38|0
1759752900000|2025-10-06 12:15:00|6875.82|6875.82|6875.69|6875.69|6876.12|6876.12|6874.78|6874.78|0
1759753200000|2025-10-06 12:20:00|6875.34|6875.34|6872.86|6872.86|6875.34|6875.34|6870.04|6870.04|0
1759753500000|2025-10-06 12:25:00|6874.25|6874.25|6875.54|6875.54|6878.89|6878.89|6874.25|6874.25|0
1759753800000|2025-10-06 12:30:00|6875.47|6875.47|6880.27|6880.27|6880.27|6880.27|6875.47|6875.47|0
1759754100000|2025-10-06 12:35:00|6880.23|6880.23|6880.65|6880.65|6880.65|6880.65|6877.32|6877.32|0
1759754400000|2025-10-06 12:40:00|6880.73|6880.73|6886.31|6886.31|6886.31|6886.31|6880.52|6880.52|0
1759754700000|2025-10-06 12:45:00|6886.27|6886.27|6889.02|6889.02|6891.68|6891.68|6886.27|6886.27|0
1759755000000|2025-10-06 12:50:00|6889.06|6889.06|6891.14|6891.14|6891.14|6891.14|6884.81|6884.81|0
1759755300000|2025-10-06 12:55:00|6891.17|6891.17|6892.89|6892.89|6895.22|6895.22|6891.17|6891.17|0
1759755600000|2025-10-06 13:00:00|6893.07|6893.07|6895.53|6895.53|6895.88|6895.88|6892.66|6892.66|0
1759755900000|2025-10-06 13:05:00|6895.66|6895.66|6898.63|6898.63|6899.67|6899.67|6895.66|6895.66|0
1759756200000|2025-10-06 13:10:00|6898.76|6898.76|6892.11|6892.11|6898.85|6898.85|6890.86|6890.86|0
1759756500000|2025-10-06 13:15:00|6892.1|6892.1|6892.6|6892.6|6893.38|6893.38|6890.85|6890.85|0
1759756800000|2025-10-06 13:20:00|6893.89|6893.89|6895.27|6895.27|6897.47|6897.47|6893.24|6893.24|0
1759757100000|2025-10-06 13:25:00|6895.4|6895.4|6892.63|6892.63|6897.51|6897.51|6890.3|6890.3|0
1759757400000|2025-10-06 13:30:00|6893.28|6893.28|6901.93|6901.93|6903.01|6903.01|6892.68|6892.68|0
1759757700000|2025-10-06 13:35:00|6901.96|6901.96|6898.92|6898.92|6906.43|6906.43|6897.73|6897.73|0
1759758000000|2025-10-06 13:40:00|6899.05|6899.05|6881.77|6881.77|6899.05|6899.05|6881|6881|0
1759758300000|2025-10-06 13:45:00|6882.37|6882.37|6872.26|6872.26|6882.37|6882.37|6870.35|6870.35|0
1759758600000|2025-10-06 13:50:00|6872.04|6872.04|6859.59|6859.59|6872.34|6872.34|6859.46|6859.46|0
1759758900000|2025-10-06 13:55:00|6859.46|6859.46|6847.26|6847.26|6859.46|6859.46|6844.45|6844.45|0
1759759200000|2025-10-06 14:00:00|6845.63|6845.63|6835.89|6835.89|6845.88|6845.88|6830.81|6830.81|0
1759759500000|2025-10-06 14:05:00|6836.4|6836.4|6831.42|6831.42|6836.52|6836.52|6826.78|6826.78|0
1759759800000|2025-10-06 14:10:00|6831.55|6831.55|6841.05|6841.05|6841.05|6841.05|6830.93|6830.93|0
1759760100000|2025-10-06 14:15:00|6841.07|6841.07|6847.01|6847.01|6850.32|6850.32|6841.07|6841.07|0
1759760400000|2025-10-06 14:20:00|6847.27|6847.27|6848.64|6848.64|6854.41|6854.41|6846.99|6846.99|0
1759760700000|2025-10-06 14:25:00|6848.65|6848.65|6849.93|6849.93|6853.82|6853.82|6848.01|6848.01|0
1759761000000|2025-10-06 14:30:00|6849.96|6849.96|6846.1|6846.1|6852.16|6852.16|6846.05|6846.05|0
1759761300000|2025-10-06 14:35:00|6846.04|6846.04|6850.14|6850.14|6851.44|6851.44|6845.47|6845.47|0
1759761600000|2025-10-06 14:40:00|6850.01|6850.01|6850.66|6850.66|6850.66|6850.66|6843.39|6843.39|0
1759761900000|2025-10-06 14:45:00|6851.01|6851.01|6845.75|6845.75|6851.31|6851.31|6844.92|6844.92|0
1759762200000|2025-10-06 14:50:00|6845.58|6845.58|6844.91|6844.91|6852.99|6852.99|6841.01|6841.01|0
1759762500000|2025-10-06 14:55:00|6845.08|6845.08|6842.21|6842.21|6845.56|6845.56|6842.11|6842.11|0
1759762800000|2025-10-06 15:00:00|6841.76|6841.76|6837.63|6837.63|6842.52|6842.52|6836.25|6836.25|0
1759763100000|2025-10-06 15:05:00|6837.33|6837.33|6836.61|6836.61|6839.11|6839.11|6835.02|6835.02|0
1759763400000|2025-10-06 15:10:00|6836.64|6836.64|6837.88|6837.88|6840.14|6840.14|6836.11|6836.11|0
1759763700000|2025-10-06 15:15:00|6838.05|6838.05|6848.02|6848.02|6848.57|6848.57|6838.05|6838.05|0
1759764000000|2025-10-06 15:20:00|6848.24|6848.24|6847.3|6847.3|6849.6|6849.6|6846.68|6846.68|0
1759764300000|2025-10-06 15:25:00|6847.43|6847.43|6853.7|6853.7|6853.7|6853.7|6846.37|6846.37|0
1759821300000|2025-10-07 07:15:00|6826.66|6826.66|6824.57|6824.57|6830.17|6830.17|6823.81|6823.81|0
1759821600000|2025-10-07 07:20:00|6824.35|6824.35|6819.86|6819.86|6824.76|6824.76|6817.15|6817.15|0
1759821900000|2025-10-07 07:25:00|6819.57|6819.57|6815.23|6815.23|6821.04|6821.04|6815.23|6815.23|0
1759822200000|2025-10-07 07:30:00|6815.24|6815.24|6826.57|6826.57|6826.57|6826.57|6814.57|6814.57|0
1759822500000|2025-10-07 07:35:00|6827.86|6827.86|6829.36|6829.36|6834.32|6834.32|6827.86|6827.86|0
1759822800000|2025-10-07 07:40:00|6829.27|6829.27|6827.16|6827.16|6829.27|6829.27|6825.46|6825.46|0
1759823100000|2025-10-07 07:45:00|6828.67|6828.67|6833.1|6833.1|6833.69|6833.69|6828.13|6828.13|0
1759823400000|2025-10-07 07:50:00|6833.54|6833.54|6830.39|6830.39|6835.83|6835.83|6830.23|6830.23|0
1759823700000|2025-10-07 07:55:00|6830.17|6830.17|6823.88|6823.88|6831.02|6831.02|6823.61|6823.61|0
1759824000000|2025-10-07 08:00:00|6824.18|6824.18|6821.85|6821.85|6824.77|6824.77|6820.11|6820.11|0
1759824300000|2025-10-07 08:05:00|6821.9|6821.9|6827.58|6827.58|6827.58|6827.58|6820.55|6820.55|0
1759824600000|2025-10-07 08:10:00|6828.23|6828.23|6826.33|6826.33|6830.45|6830.45|6824.21|6824.21|0
1759824900000|2025-10-07 08:15:00|6826.63|6826.63|6834.17|6834.17|6834.17|6834.17|6826.63|6826.63|0
1759825200000|2025-10-07 08:20:00|6834.3|6834.3|6834.68|6834.68|6837.91|6837.91|6833.57|6833.57|0
1759825500000|2025-10-07 08:25:00|6834.38|6834.38|6833.09|6833.09|6835.97|6835.97|6830.78|6830.78|0
1759825800000|2025-10-07 08:30:00|6833.31|6833.31|6833.73|6833.73|6834.2|6834.2|6830.37|6830.37|0
1759826100000|2025-10-07 08:35:00|6833.68|6833.68|6836.43|6836.43|6836.74|6836.74|6833.68|6833.68|0
1759826400000|2025-10-07 08:40:00|6836.3|6836.3|6839.04|6839.04|6840.49|6840.49|6833.71|6833.71|0
1759826700000|2025-10-07 08:45:00|6838.91|6838.91|6836.9|6836.9|6840.3|6840.3|6836.48|6836.48|0
1759827000000|2025-10-07 08:50:00|6836.77|6836.77|6835.45|6835.45|6836.9|6836.9|6832.52|6832.52|0
1759827300000|2025-10-07 08:55:00|6835.32|6835.32|6834.98|6834.98|6835.91|6835.91|6831.82|6831.82|0
1759827600000|2025-10-07 09:00:00|6835.11|6835.11|6839.61|6839.61|6839.61|6839.61|6835.11|6835.11|0
1759827900000|2025-10-07 09:05:00|6840.13|6840.13|6835.93|6835.93|6841.12|6841.12|6835.71|6835.71|0
1759828200000|2025-10-07 09:10:00|6835.8|6835.8|6829.94|6829.94|6836.77|6836.77|6829.94|6829.94|0
1759828500000|2025-10-07 09:15:00|6830.07|6830.07|6832.56|6832.56|6832.7|6832.7|6827.15|6827.15|0
1759828800000|2025-10-07 09:20:00|6832.3|6832.3|6834.02|6834.02|6835.24|6835.24|6832.3|6832.3|0
1759829100000|2025-10-07 09:25:00|6834.04|6834.04|6831.23|6831.23|6835.26|6835.26|6830.91|6830.91|0
1759829400000|2025-10-07 09:30:00|6831.19|6831.19|6827.68|6827.68|6832.88|6832.88|6825.37|6825.37|0
1759829700000|2025-10-07 09:35:00|6827.81|6827.81|6828.17|6828.17|6828.17|6828.17|6824.3|6824.3|0
1759830000000|2025-10-07 09:40:00|6827.57|6827.57|6825.61|6825.61|6827.57|6827.57|6825.31|6825.31|0
1759830300000|2025-10-07 09:45:00|6825.48|6825.48|6829.79|6829.79|6831.9|6831.9|6824.64|6824.64|0
1759830600000|2025-10-07 09:50:00|6829.66|6829.66|6831.85|6831.85|6832.11|6832.11|6829.66|6829.66|0
1759830900000|2025-10-07 09:55:00|6831.98|6831.98|6832.55|6832.55|6832.55|6832.55|6830.34|6830.34|0
1759831200000|2025-10-07 10:00:00|6833.2|6833.2|6831.95|6831.95|6833.63|6833.63|6831.95|6831.95|0
1759831500000|2025-10-07 10:05:00|6832.08|6832.08|6832.82|6832.82|6833.34|6833.34|6831.79|6831.79|0
1759831800000|2025-10-07 10:10:00|6833.12|6833.12|6828.75|6828.75|6833.12|6833.12|6828.75|6828.75|0
1759832100000|2025-10-07 10:15:00|6828.97|6828.97|6825.67|6825.67|6830.18|6830.18|6824.83|6824.83|0
1759832400000|2025-10-07 10:20:00|6825.54|6825.54|6823.63|6823.63|6826.39|6826.39|6823.63|6823.63|0
1759832700000|2025-10-07 10:25:00|6823.62|6823.62|6831.62|6831.62|6832.77|6832.77|6823.32|6823.32|0
1759833000000|2025-10-07 10:30:00|6830.98|6830.98|6832.76|6832.76|6834.45|6834.45|6830.98|6830.98|0
1759833300000|2025-10-07 10:35:00|6832.49|6832.49|6837.71|6837.71|6837.71|6837.71|6831.68|6831.68|0
1759833600000|2025-10-07 10:40:00|6837.48|6837.48|6835.07|6835.07|6837.48|6837.48|6835.07|6835.07|0
1759833900000|2025-10-07 10:45:00|6835.05|6835.05|6837.97|6837.97|6838.46|6838.46|6835.05|6835.05|0
1759834200000|2025-10-07 10:50:00|6837.84|6837.84|6842.82|6842.82|6843.42|6843.42|6837.25|6837.25|0
1759834500000|2025-10-07 10:55:00|6842.69|6842.69|6837.29|6837.29|6842.69|6842.69|6836.57|6836.57|0
1759834800000|2025-10-07 11:00:00|6836.74|6836.74|6842.36|6842.36|6842.7|6842.7|6835.47|6835.47|0
1759835100000|2025-10-07 11:05:00|6842.62|6842.62|6843.79|6843.79|6845.78|6845.78|6842.62|6842.62|0
1759835400000|2025-10-07 11:10:00|6844.05|6844.05|6846.24|6846.24|6846.24|6846.24|6843.61|6843.61|0
1759835700000|2025-10-07 11:15:00|6846.91|6846.91|6843.37|6843.37|6846.91|6846.91|6843.37|6843.37|0
1759836000000|2025-10-07 11:20:00|6843.24|6843.24|6837.88|6837.88|6843.37|6843.37|6837.88|6837.88|0
1759836300000|2025-10-07 11:25:00|6838.14|6838.14|6846.34|6846.34|6846.82|6846.82|6838.14|6838.14|0
1759836600000|2025-10-07 11:30:00|6846.47|6846.47|6854.53|6854.53|6854.7|6854.7|6845.6|6845.6|0
1759836900000|2025-10-07 11:35:00|6853.93|6853.93|6851.54|6851.54|6856.41|6856.41|6851.41|6851.41|0
1759837200000|2025-10-07 11:40:00|6851.88|6851.88|6853.48|6853.48|6854.54|6854.54|6851.88|6851.88|0
1759837500000|2025-10-07 11:45:00|6853.35|6853.35|6853.54|6853.54|6856.23|6856.23|6853.23|6853.23|0
1759837800000|2025-10-07 11:50:00|6854.44|6854.44|6856.31|6856.31|6857.09|6857.09|6854.39|6854.39|0
1759838100000|2025-10-07 11:55:00|6856.01|6856.01|6855.83|6855.83|6856.01|6856.01|6851.98|6851.98|0
1759838400000|2025-10-07 12:00:00|6855.53|6855.53|6857.17|6857.17|6857.94|6857.94|6855.53|6855.53|0
1759838700000|2025-10-07 12:05:00|6857.47|6857.47|6856.06|6856.06|6857.82|6857.82|6855.69|6855.69|0
1759839000000|2025-10-07 12:10:00|6856.92|6856.92|6856.16|6856.16|6859.12|6859.12|6852.88|6852.88|0
1759839300000|2025-10-07 12:15:00|6856.29|6856.29|6852|6852|6858.5|6858.5|6851.74|6851.74|0
1759839600000|2025-10-07 12:20:00|6851.36|6851.36|6849.59|6849.59|6851.36|6851.36|6849.2|6849.2|0
1759839900000|2025-10-07 12:25:00|6849.46|6849.46|6844.33|6844.33|6849.46|6849.46|6844.33|6844.33|0
1759840200000|2025-10-07 12:30:00|6844.98|6844.98|6844.66|6844.66|6846.77|6846.77|6843.06|6843.06|0
1759840500000|2025-10-07 12:35:00|6844.44|6844.44|6842.84|6842.84|6844.44|6844.44|6842.53|6842.53|0
1759840800000|2025-10-07 12:40:00|6841.33|6841.33|6842.78|6842.78|6843.71|6843.71|6840.86|6840.86|0
1759841100000|2025-10-07 12:45:00|6841.91|6841.91|6839.76|6839.76|6841.91|6841.91|6839.59|6839.59|0
1759841400000|2025-10-07 12:50:00|6839.89|6839.89|6839.57|6839.57|6840.8|6840.8|6839.34|6839.34|0
1759841700000|2025-10-07 12:55:00|6839.12|6839.12|6838.78|6838.78|6840.35|6840.35|6838.48|6838.48|0
1759842000000|2025-10-07 13:00:00|6838.91|6838.91|6837.9|6837.9|6839.98|6839.98|6837.9|6837.9|0
1759842300000|2025-10-07 13:05:00|6836.31|6836.31|6835.6|6835.6|6837.22|6837.22|6834.4|6834.4|0
1759842600000|2025-10-07 13:10:00|6835.3|6835.3|6837.61|6837.61|6837.61|6837.61|6834.09|6834.09|0
1759842900000|2025-10-07 13:15:00|6837.35|6837.35|6837.35|6837.35|6837.37|6837.37|6831.47|6831.47|0
1759843200000|2025-10-07 13:20:00|6837.99|6837.99|6833.4|6833.4|6837.99|6837.99|6833.27|6833.27|0
1759843500000|2025-10-07 13:25:00|6833.14|6833.14|6831.79|6831.79|6834.64|6834.64|6830.3|6830.3|0
1759843800000|2025-10-07 13:30:00|6832.09|6832.09|6842.57|6842.57|6844.21|6844.21|6831.81|6831.81|0
1759844100000|2025-10-07 13:35:00|6842.31|6842.31|6842.22|6842.22|6849.5|6849.5|6839.45|6839.45|0
1759844400000|2025-10-07 13:40:00|6841.57|6841.57|6842.63|6842.63|6842.76|6842.76|6836.17|6836.17|0
1759844700000|2025-10-07 13:45:00|6842.66|6842.66|6833.7|6833.7|6842.95|6842.95|6833.05|6833.05|0
1759845000000|2025-10-07 13:50:00|6833.96|6833.96|6833.28|6833.28|6837.88|6837.88|6830.61|6830.61|0
1759845300000|2025-10-07 13:55:00|6833.46|6833.46|6832.18|6832.18|6835.29|6835.29|6830.41|6830.41|0
1759845600000|2025-10-07 14:00:00|6832.05|6832.05|6828.79|6828.79|6834.98|6834.98|6828.79|6828.79|0
1759845900000|2025-10-07 14:05:00|6828.53|6828.53|6824.52|6824.52|6828.79|6828.79|6823.54|6823.54|0
1759846200000|2025-10-07 14:10:00|6824.39|6824.39|6811.43|6811.43|6824.58|6824.58|6809.59|6809.59|0
1759846500000|2025-10-07 14:15:00|6812.72|6812.72|6816.87|6816.87|6816.89|6816.89|6809.42|6809.42|0
1759846800000|2025-10-07 14:20:00|6817|6817|6814.83|6814.83|6817|6817|6814.83|6814.83|0
1759847100000|2025-10-07 14:25:00|6815.47|6815.47|6818.16|6818.16|6819.54|6819.54|6813.41|6813.41|0
1759847400000|2025-10-07 14:30:00|6818.15|6818.15|6811.61|6811.61|6818.58|6818.58|6811.17|6811.17|0
1759847700000|2025-10-07 14:35:00|6811.91|6811.91|6812.55|6812.55|6812.82|6812.82|6808.1|6808.1|0
1759848000000|2025-10-07 14:40:00|6812.77|6812.77|6801.21|6801.21|6812.77|6812.77|6798.9|6798.9|0
1759848300000|2025-10-07 14:45:00|6801.43|6801.43|6795.25|6795.25|6803.12|6803.12|6791.98|6791.98|0
1759848600000|2025-10-07 14:50:00|6796.37|6796.37|6804.39|6804.39|6804.85|6804.85|6796.37|6796.37|0
1759848900000|2025-10-07 14:55:00|6803.74|6803.74|6810.33|6810.33|6810.33|6810.33|6803.12|6803.12|0
1759849200000|2025-10-07 15:00:00|6809.47|6809.47|6808.79|6808.79|6813.5|6813.5|6806.29|6806.29|0
1759849500000|2025-10-07 15:05:00|6809.05|6809.05|6804.79|6804.79|6813.1|6813.1|6804.79|6804.79|0
1759849800000|2025-10-07 15:10:00|6804.66|6804.66|6804.65|6804.65|6812.71|6812.71|6804.1|6804.1|0
1759850100000|2025-10-07 15:15:00|6804.35|6804.35|6802.11|6802.11|6805.71|6805.71|6801.09|6801.09|0
1759850400000|2025-10-07 15:20:00|6802.28|6802.28|6794.89|6794.89|6802.35|6802.35|6794.89|6794.89|0
1759850700000|2025-10-07 15:25:00|6795.15|6795.15|6800.35|6800.35|6801.59|6801.59|6794.17|6794.17|0
1759907700000|2025-10-08 07:15:00|6859.07|6859.07|6873.49|6873.49|6875.38|6875.38|6859.07|6859.07|0
1759908000000|2025-10-08 07:20:00|6873.71|6873.71|6870.9|6870.9|6873.71|6873.71|6868.05|6868.05|0
1759908300000|2025-10-08 07:25:00|6871.12|6871.12|6864.47|6864.47|6871.24|6871.24|6861.9|6861.9|0
1759908600000|2025-10-08 07:30:00|6865.6|6865.6|6870.17|6870.17|6876|6876|6865.6|6865.6|0
1759908900000|2025-10-08 07:35:00|6870.04|6870.04|6880.85|6880.85|6885.02|6885.02|6868.7|6868.7|0
1759909200000|2025-10-08 07:40:00|6881.3|6881.3|6876.96|6876.96|6881.56|6881.56|6875.35|6875.35|0
1759909500000|2025-10-08 07:45:00|6876.95|6876.95|6881.13|6881.13|6882.42|6882.42|6874.06|6874.06|0
1759909800000|2025-10-08 07:50:00|6881.35|6881.35|6883.04|6883.04|6887|6887|6879.93|6879.93|0
1759910100000|2025-10-08 07:55:00|6883.49|6883.49|6893.17|6893.17|6895.53|6895.53|6883.49|6883.49|0
1759910400000|2025-10-08 08:00:00|6892.87|6892.87|6893.66|6893.66|6893.66|6893.66|6888.62|6888.62|0
1759910700000|2025-10-08 08:05:00|6893.01|6893.01|6894.36|6894.36|6898.4|6898.4|6892.75|6892.75|0
1759911000000|2025-10-08 08:10:00|6894.19|6894.19|6897.09|6897.09|6900.85|6900.85|6891.83|6891.83|0
1759911300000|2025-10-08 08:15:00|6897.53|6897.53|6898.42|6898.42|6903.62|6903.62|6896.07|6896.07|0
1759911600000|2025-10-08 08:20:00|6898.16|6898.16|6890.51|6890.51|6898.38|6898.38|6889.58|6889.58|0
1759911900000|2025-10-08 08:25:00|6891.16|6891.16|6879.57|6879.57|6891.38|6891.38|6879.44|6879.44|0
1759912200000|2025-10-08 08:30:00|6880.01|6880.01|6880.92|6880.92|6886.2|6886.2|6880.01|6880.01|0
1759912500000|2025-10-08 08:35:00|6881.15|6881.15|6882.19|6882.19|6885.21|6885.21|6881.15|6881.15|0
1759912800000|2025-10-08 08:40:00|6881.89|6881.89|6877.68|6877.68|6884.3|6884.3|6877.65|6877.65|0
1759913100000|2025-10-08 08:45:00|6877.7|6877.7|6875.32|6875.32|6878.61|6878.61|6875.26|6875.26|0
1759913400000|2025-10-08 08:50:00|6875.06|6875.06|6880.04|6880.04|6880.43|6880.43|6874.26|6874.26|0
1759913700000|2025-10-08 08:55:00|6879.91|6879.91|6876.51|6876.51|6881.02|6881.02|6873.15|6873.15|0
1759914000000|2025-10-08 09:00:00|6876.64|6876.64|6881.34|6881.34|6881.91|6881.91|6875.99|6875.99|0
1759914300000|2025-10-08 09:05:00|6881.21|6881.21|6887.24|6887.24|6887.67|6887.67|6881.21|6881.21|0
1759914600000|2025-10-08 09:10:00|6887.37|6887.37|6892.34|6892.34|6892.34|6892.34|6887.24|6887.24|0
1759914900000|2025-10-08 09:15:00|6892.35|6892.35|6891.58|6891.58|6894.09|6894.09|6889.65|6889.65|0
1759915200000|2025-10-08 09:20:00|6891.45|6891.45|6891.13|6891.13|6893.27|6893.27|6888.24|6888.24|0
1759915500000|2025-10-08 09:25:00|6890.9|6890.9|6890.67|6890.67|6891.32|6891.32|6886.26|6886.26|0
1759915800000|2025-10-08 09:30:00|6891.12|6891.12|6898.01|6898.01|6898.13|6898.13|6891.12|6891.12|0
1759916100000|2025-10-08 09:35:00|6898.24|6898.24|6900.02|6900.02|6901.88|6901.88|6898.24|6898.24|0
1759916400000|2025-10-08 09:40:00|6899.88|6899.88|6893.35|6893.35|6899.97|6899.97|6886.59|6886.59|0
1759916700000|2025-10-08 09:45:00|6893.57|6893.57|6898.16|6898.16|6900.73|6900.73|6893.57|6893.57|0
1759917000000|2025-10-08 09:50:00|6897.86|6897.86|6895.59|6895.59|6900.04|6900.04|6894.95|6894.95|0
1759917300000|2025-10-08 09:55:00|6896.37|6896.37|6890.67|6890.67|6896.37|6896.37|6890.54|6890.54|0
1759917600000|2025-10-08 10:00:00|6890.97|6890.97|6890.5|6890.5|6892.8|6892.8|6890.16|6890.16|0
1759917900000|2025-10-08 10:05:00|6890.52|6890.52|6895.5|6895.5|6895.5|6895.5|6890.52|6890.52|0
1759918200000|2025-10-08 10:10:00|6896.7|6896.7|6896.65|6896.65|6897.36|6897.36|6896.47|6896.47|0
1759918500000|2025-10-08 10:15:00|6896.52|6896.52|6895.07|6895.07|6898.28|6898.28|6893.97|6893.97|0
1759918800000|2025-10-08 10:20:00|6895.2|6895.2|6897.67|6897.67|6899.8|6899.8|6895.2|6895.2|0
1759919100000|2025-10-08 10:25:00|6896.9|6896.9|6893.24|6893.24|6897.54|6897.54|6892.46|6892.46|0
1759919400000|2025-10-08 10:30:00|6892.66|6892.66|6887.45|6887.45|6892.66|6892.66|6886.75|6886.75|0
1759919700000|2025-10-08 10:35:00|6887.58|6887.58|6892.08|6892.08|6892.41|6892.41|6887.53|6887.53|0
1759920000000|2025-10-08 10:40:00|6891.91|6891.91|6888.75|6888.75|6892.36|6892.36|6888.75|6888.75|0
1759920300000|2025-10-08 10:45:00|6888.53|6888.53|6893.39|6893.39|6893.39|6893.39|6887.38|6887.38|0
1759920600000|2025-10-08 10:50:00|6893.56|6893.56|6900.17|6900.17|6904.9|6904.9|6893.56|6893.56|0
1759920900000|2025-10-08 10:55:00|6900.21|6900.21|6901.61|6901.61|6902.36|6902.36|6899.22|6899.22|0
1759921200000|2025-10-08 11:00:00|6901.39|6901.39|6906.71|6906.71|6906.71|6906.71|6898.73|6898.73|0
1759921500000|2025-10-08 11:05:00|6908.64|6908.64|6910.84|6910.84|6911.19|6911.19|6906.74|6906.74|0
1759921800000|2025-10-08 11:10:00|6910.97|6910.97|6910.54|6910.54|6911.21|6911.21|6908.36|6908.36|0
1759922100000|2025-10-08 11:15:00|6910.41|6910.41|6909.75|6909.75|6912.13|6912.13|6908.13|6908.13|0
1759922400000|2025-10-08 11:20:00|6910.39|6910.39|6912.87|6912.87|6914.28|6914.28|6910.39|6910.39|0
1759922700000|2025-10-08 11:25:00|6912.7|6912.7|6913.21|6913.21|6916.87|6916.87|6907.97|6907.97|0
1759923000000|2025-10-08 11:30:00|6913.07|6913.07|6908|6908|6913.07|6913.07|6905.9|6905.9|0
1759923300000|2025-10-08 11:35:00|6907.7|6907.7|6901.78|6901.78|6907.94|6907.94|6901.52|6901.52|0
1759923600000|2025-10-08 11:40:00|6901.75|6901.75|6899.3|6899.3|6901.75|6901.75|6898.81|6898.81|0
1759923900000|2025-10-08 11:45:00|6899.26|6899.26|6902.97|6902.97|6903.23|6903.23|6899.17|6899.17|0
1759924200000|2025-10-08 11:50:00|6902.84|6902.84|6907.7|6907.7|6907.91|6907.91|6902.57|6902.57|0
1759924500000|2025-10-08 11:55:00|6908.26|6908.26|6907.95|6907.95|6909.55|6909.55|6907.82|6907.82|0
1759924800000|2025-10-08 12:00:00|6907.91|6907.91|6916.26|6916.26|6916.26|6916.26|6904.65|6904.65|0
1759925100000|2025-10-08 12:05:00|6914.97|6914.97|6914.02|6914.02|6918.97|6918.97|6913.76|6913.76|0
1759925400000|2025-10-08 12:10:00|6913.8|6913.8|6905.68|6905.68|6913.8|6913.8|6905.55|6905.55|0
1759925700000|2025-10-08 12:15:00|6906.13|6906.13|6906.23|6906.23|6907.14|6907.14|6903.81|6903.81|0
1759926000000|2025-10-08 12:20:00|6906.68|6906.68|6914.35|6914.35|6914.35|6914.35|6905.79|6905.79|0
1759926300000|2025-10-08 12:25:00|6914.33|6914.33|6914.15|6914.15|6914.7|6914.7|6913.5|6913.5|0
1759926600000|2025-10-08 12:30:00|6913.85|6913.85|6914.6|6914.6|6914.72|6914.72|6910.96|6910.96|0
1759926900000|2025-10-08 12:35:00|6914.77|6914.77|6913.31|6913.31|6915.86|6915.86|6912.88|6912.88|0
1759927200000|2025-10-08 12:40:00|6910.99|6910.99|6912.94|6912.94|6914.37|6914.37|6910.76|6910.76|0
1759927500000|2025-10-08 12:45:00|6912.81|6912.81|6915.98|6915.98|6915.98|6915.98|6912.19|6912.19|0
1759927800000|2025-10-08 12:50:00|6915.85|6915.85|6924.92|6924.92|6925.02|6925.02|6915.72|6915.72|0
1759928100000|2025-10-08 12:55:00|6925.14|6925.14|6930.72|6930.72|6932|6932|6925.14|6925.14|0
1759928400000|2025-10-08 13:00:00|6931.49|6931.49|6932.54|6932.54|6933.61|6933.61|6928.66|6928.66|0
1759928700000|2025-10-08 13:05:00|6932.24|6932.24|6928.41|6928.41|6932.86|6932.86|6927.21|6927.21|0
1759929000000|2025-10-08 13:10:00|6928.44|6928.44|6921.82|6921.82|6928.47|6928.47|6921.68|6921.68|0
1759929300000|2025-10-08 13:15:00|6921.59|6921.59|6920.79|6920.79|6922.24|6922.24|6918.78|6918.78|0
1759929600000|2025-10-08 13:20:00|6920.15|6920.15|6927.05|6927.05|6927.05|6927.05|6919.97|6919.97|0
1759929900000|2025-10-08 13:25:00|6927.72|6927.72|6927.54|6927.54|6928.78|6928.78|6924.05|6924.05|0
1759930200000|2025-10-08 13:30:00|6927.67|6927.67|6923.22|6923.22|6933.3|6933.3|6919.85|6919.85|0
1759930500000|2025-10-08 13:35:00|6922.62|6922.62|6918.3|6918.3|6923.9|6923.9|6914.6|6914.6|0
1759930800000|2025-10-08 13:40:00|6918.53|6918.53|6902.93|6902.93|6919.53|6919.53|6902.93|6902.93|0
1759931100000|2025-10-08 13:45:00|6903.8|6903.8|6901.18|6901.18|6903.8|6903.8|6896.27|6896.27|0
1759931400000|2025-10-08 13:50:00|6900.92|6900.92|6901.88|6901.88|6907.23|6907.23|6899.29|6899.29|0
1759931700000|2025-10-08 13:55:00|6902.52|6902.52|6905.35|6905.35|6905.35|6905.35|6894.04|6894.04|0
1759932000000|2025-10-08 14:00:00|6905.75|6905.75|6915.79|6915.79|6916.64|6916.64|6905.47|6905.47|0
1759932300000|2025-10-08 14:05:00|6916.43|6916.43|6922.99|6922.99|6924.83|6924.83|6916.26|6916.26|0
1759932600000|2025-10-08 14:10:00|6923.22|6923.22|6930.62|6930.62|6930.79|6930.79|6921.83|6921.83|0
1759932900000|2025-10-08 14:15:00|6930.85|6930.85|6930.45|6930.45|6932.11|6932.11|6926.6|6926.6|0
1759933200000|2025-10-08 14:20:00|6930.23|6930.23|6926.5|6926.5|6933.79|6933.79|6926.5|6926.5|0
1759933500000|2025-10-08 14:25:00|6926.89|6926.89|6928.95|6928.95|6931.29|6931.29|6926.89|6926.89|0
1759933800000|2025-10-08 14:30:00|6929.25|6929.25|6928.11|6928.11|6933.64|6933.64|6925.89|6925.89|0
1759934100000|2025-10-08 14:35:00|6928.24|6928.24|6926.45|6926.45|6928.64|6928.64|6923.95|6923.95|0
1759934400000|2025-10-08 14:40:00|6926.15|6926.15|6924.31|6924.31|6926.15|6926.15|6921.68|6921.68|0
1759934700000|2025-10-08 14:45:00|6924.44|6924.44|6924.38|6924.38|6929.05|6929.05|6923.73|6923.73|0
1759935000000|2025-10-08 14:50:00|6924.68|6924.68|6915.75|6915.75|6924.72|6924.72|6915.17|6915.17|0
1759935300000|2025-10-08 14:55:00|6915.72|6915.72|6923.2|6923.2|6923.82|6923.82|6915.59|6915.59|0
1759935600000|2025-10-08 15:00:00|6923.46|6923.46|6925.28|6925.28|6926.42|6926.42|6922.3|6922.3|0
1759935900000|2025-10-08 15:05:00|6925.05|6925.05|6925.46|6925.46|6925.9|6925.9|6921.4|6921.4|0
1759936200000|2025-10-08 15:10:00|6925.59|6925.59|6932.23|6932.23|6933.1|6933.1|6925.59|6925.59|0
1759936500000|2025-10-08 15:15:00|6931.58|6931.58|6930.37|6930.37|6935.06|6935.06|6930.37|6930.37|0
1759936800000|2025-10-08 15:20:00|6930.2|6930.2|6933.17|6933.17|6933.72|6933.72|6929.45|6929.45|0
1759937100000|2025-10-08 15:25:00|6933.3|6933.3|6931.2|6931.2|6935.15|6935.15|6928.77|6928.77|0
1759994100000|2025-10-09 07:15:00|6668.46|6668.46|6684.82|6684.82|6688.35|6688.35|6664.69|6664.69|0
1759994400000|2025-10-09 07:20:00|6684.65|6684.65|6687.33|6687.33|6694.69|6694.69|6684.48|6684.48|0
1759994700000|2025-10-09 07:25:00|6686.66|6686.66|6681.97|6681.97|6688.53|6688.53|6673.78|6673.78|0
1759995000000|2025-10-09 07:30:00|6681.67|6681.67|6678.8|6678.8|6682.11|6682.11|6670.03|6670.03|0
1759995300000|2025-10-09 07:35:00|6678.62|6678.62|6673.68|6673.68|6679.65|6679.65|6665.75|6665.75|0
1759995600000|2025-10-09 07:40:00|6674.02|6674.02|6693.65|6693.65|6693.65|6693.65|6673.51|6673.51|0
1759995900000|2025-10-09 07:45:00|6693.48|6693.48|6702.48|6702.48|6704.34|6704.34|6692.4|6692.4|0
1759996200000|2025-10-09 07:50:00|6702.61|6702.61|6715.22|6715.22|6721.57|6721.57|6702.61|6702.61|0
1759996500000|2025-10-09 07:55:00|6714.36|6714.36|6704.64|6704.64|6714.36|6714.36|6704.64|6704.64|0
1759996800000|2025-10-09 08:00:00|6705.93|6705.93|6694.79|6694.79|6716.49|6716.49|6694.61|6694.61|0
1759997100000|2025-10-09 08:05:00|6695.43|6695.43|6689.43|6689.43|6695.43|6695.43|6679.81|6679.81|0
1759997400000|2025-10-09 08:10:00|6690.08|6690.08|6688.25|6688.25|6697.42|6697.42|6687.6|6687.6|0
1759997700000|2025-10-09 08:15:00|6688.28|6688.28|6681.42|6681.42|6694.04|6694.04|6680.77|6680.77|0
1759998000000|2025-10-09 08:20:00|6681.64|6681.64|6673.92|6673.92|6682.06|6682.06|6672.89|6672.89|0
1759998300000|2025-10-09 08:25:00|6674.56|6674.56|6675.9|6675.9|6676.27|6676.27|6667.2|6667.2|0
1759998600000|2025-10-09 08:30:00|6676.03|6676.03|6670.34|6670.34|6676.9|6676.9|6670.09|6670.09|0
1759998900000|2025-10-09 08:35:00|6669.69|6669.69|6653.48|6653.48|6671.61|6671.61|6649.24|6649.24|0
1759999200000|2025-10-09 08:40:00|6652.83|6652.83|6658.61|6658.61|6661.46|6661.46|6649.9|6649.9|0
1759999500000|2025-10-09 08:45:00|6657.97|6657.97|6655.2|6655.2|6658.56|6658.56|6652.34|6652.34|0
1759999800000|2025-10-09 08:50:00|6654.88|6654.88|6654.75|6654.75|6659.79|6659.79|6651.73|6651.73|0
1760000100000|2025-10-09 08:55:00|6655.07|6655.07|6657.76|6657.76|6664.25|6664.25|6653.23|6653.23|0
1760000400000|2025-10-09 09:00:00|6656.8|6656.8|6640.57|6640.57|6656.8|6656.8|6640.44|6640.44|0
1760000700000|2025-10-09 09:05:00|6640.8|6640.8|6650.8|6650.8|6651.25|6651.25|6636.32|6636.32|0
1760001000000|2025-10-09 09:10:00|6650.97|6650.97|6665.42|6665.42|6665.42|6665.42|6649.21|6649.21|0
1760001300000|2025-10-09 09:15:00|6665.29|6665.29|6667.74|6667.74|6668.55|6668.55|6662.17|6662.17|0
1760001600000|2025-10-09 09:20:00|6668.38|6668.38|6674.8|6674.8|6674.8|6674.8|6666.72|6666.72|0
1760001900000|2025-10-09 09:25:00|6673.71|6673.71|6677.42|6677.42|6679.45|6679.45|6672.19|6672.19|0
1760002200000|2025-10-09 09:30:00|6678.07|6678.07|6671.67|6671.67|6680.81|6680.81|6671.67|6671.67|0
1760002500000|2025-10-09 09:35:00|6669.74|6669.74|6673.69|6673.69|6675.67|6675.67|6668.88|6668.88|0
1760002800000|2025-10-09 09:40:00|6673.91|6673.91|6674.74|6674.74|6675.26|6675.26|6670.3|6670.3|0
1760003100000|2025-10-09 09:45:00|6674.61|6674.61|6677.28|6677.28|6684|6684|6674.61|6674.61|0
1760003400000|2025-10-09 09:50:00|6677.11|6677.11|6674.07|6674.07|6677.11|6677.11|6671.36|6671.36|0
1760003700000|2025-10-09 09:55:00|6673.94|6673.94|6681.96|6681.96|6682.09|6682.09|6672.85|6672.85|0
1760004000000|2025-10-09 10:00:00|6681.74|6681.74|6680.83|6680.83|6687.76|6687.76|6680.14|6680.14|0
1760004300000|2025-10-09 10:05:00|6678.9|6678.9|6676.75|6676.75|6681.59|6681.59|6676.34|6676.34|0
1760004600000|2025-10-09 10:10:00|6676.88|6676.88|6680.13|6680.13|6685.92|6685.92|6676.88|6676.88|0
1760004900000|2025-10-09 10:15:00|6680.12|6680.12|6677.57|6677.57|6681.48|6681.48|6677.57|6677.57|0
1760005200000|2025-10-09 10:20:00|6677.51|6677.51|6678.88|6678.88|6678.94|6678.94|6672.89|6672.89|0
1760005500000|2025-10-09 10:25:00|6679.53|6679.53|6687.79|6687.79|6689.08|6689.08|6679.47|6679.47|0
1760005800000|2025-10-09 10:30:00|6687.66|6687.66|6689.83|6689.83|6690.31|6690.31|6687.36|6687.36|0
1760006100000|2025-10-09 10:35:00|6688.92|6688.92|6688.52|6688.52|6688.92|6688.92|6684.3|6684.3|0
1760006400000|2025-10-09 10:40:00|6688.47|6688.47|6692.61|6692.61|6692.82|6692.82|6687.53|6687.53|0
1760006700000|2025-10-09 10:45:00|6691.96|6691.96|6703.32|6703.32|6703.97|6703.97|6691.32|6691.32|0
1760007000000|2025-10-09 10:50:00|6703.97|6703.97|6708.8|6708.8|6709.11|6709.11|6695.54|6695.54|0
1760007300000|2025-10-09 10:55:00|6709.06|6709.06|6716.43|6716.43|6719.33|6719.33|6708.33|6708.33|0
1760007600000|2025-10-09 11:00:00|6717.07|6717.07|6722.24|6722.24|6722.84|6722.84|6714.65|6714.65|0
1760007900000|2025-10-09 11:05:00|6722.5|6722.5|6727.75|6727.75|6729.23|6729.23|6722.5|6722.5|0
1760008200000|2025-10-09 11:10:00|6726.47|6726.47|6720.61|6720.61|6727.75|6727.75|6720.41|6720.41|0
1760008500000|2025-10-09 11:15:00|6719.32|6719.32|6720.35|6720.35|6723.05|6723.05|6715.41|6715.41|0
1760008800000|2025-10-09 11:20:00|6720.18|6720.18|6723.76|6723.76|6724.73|6724.73|6719.45|6719.45|0
1760009100000|2025-10-09 11:25:00|6725.44|6725.44|6729.38|6729.38|6735.44|6735.44|6725.44|6725.44|0
1760009400000|2025-10-09 11:30:00|6730.02|6730.02|6736.81|6736.81|6737.5|6737.5|6729.1|6729.1|0
1760009700000|2025-10-09 11:35:00|6737.46|6737.46|6725.19|6725.19|6737.46|6737.46|6725.19|6725.19|0
1760010000000|2025-10-09 11:40:00|6725.15|6725.15|6722.86|6722.86|6725.15|6725.15|6720.44|6720.44|0
1760010300000|2025-10-09 11:45:00|6722.21|6722.21|6724.26|6724.26|6725.6|6725.6|6721.65|6721.65|0
1760010600000|2025-10-09 11:50:00|6723.61|6723.61|6721.48|6721.48|6723.98|6723.98|6721.26|6721.26|0
1760010900000|2025-10-09 11:55:00|6721.14|6721.14|6724.97|6724.97|6725.31|6725.31|6721.11|6721.11|0
1760011200000|2025-10-09 12:00:00|6726.26|6726.26|6724.86|6724.86|6731.05|6731.05|6724.86|6724.86|0
1760011500000|2025-10-09 12:05:00|6724.22|6724.22|6724.73|6724.73|6728|6728|6723.21|6723.21|0
1760011800000|2025-10-09 12:10:00|6724.72|6724.72|6728.34|6728.34|6729.02|6729.02|6722.76|6722.76|0
1760012100000|2025-10-09 12:15:00|6728.36|6728.36|6722.28|6722.28|6731.78|6731.78|6721.98|6721.98|0
1760012400000|2025-10-09 12:20:00|6722.34|6722.34|6727.62|6727.62|6727.66|6727.66|6722.34|6722.34|0
1760012700000|2025-10-09 12:25:00|6727.75|6727.75|6729.76|6729.76|6731.57|6731.57|6727.66|6727.66|0
1760013000000|2025-10-09 12:30:00|6729.46|6729.46|6725.15|6725.15|6729.76|6729.76|6724.43|6724.43|0
1760013300000|2025-10-09 12:35:00|6725.02|6725.02|6725.46|6725.46|6729.6|6729.6|6724.84|6724.84|0
1760013600000|2025-10-09 12:40:00|6725.07|6725.07|6719.89|6719.89|6725.07|6725.07|6717.05|6717.05|0
1760013900000|2025-10-09 12:45:00|6719.24|6719.24|6723.6|6723.6|6727.6|6727.6|6719.24|6719.24|0
1760014200000|2025-10-09 12:50:00|6723.64|6723.64|6719.9|6719.9|6724.55|6724.55|6719.9|6719.9|0
1760014500000|2025-10-09 12:55:00|6719.86|6719.86|6729.31|6729.31|6733.82|6733.82|6718.86|6718.86|0
1760014800000|2025-10-09 13:00:00|6728.67|6728.67|6730.99|6730.99|6735.95|6735.95|6727.85|6727.85|0
1760015100000|2025-10-09 13:05:00|6731.63|6731.63|6735.52|6735.52|6735.52|6735.52|6731.31|6731.31|0
1760015400000|2025-10-09 13:10:00|6735.39|6735.39|6735.29|6735.29|6741.31|6741.31|6735.29|6735.29|0
1760015700000|2025-10-09 13:15:00|6734.43|6734.43|6742.7|6742.7|6742.75|6742.75|6732.65|6732.65|0
1760016000000|2025-10-09 13:20:00|6743.99|6743.99|6754.32|6754.32|6758.44|6758.44|6743.99|6743.99|0
1760016300000|2025-10-09 13:25:00|6753.68|6753.68|6724.72|6724.72|6753.68|6753.68|6724.72|6724.72|0
1760016600000|2025-10-09 13:30:00|6724.42|6724.42|6715.07|6715.07|6729.91|6729.91|6706.57|6706.57|0
1760016900000|2025-10-09 13:35:00|6715.71|6715.71|6734.29|6734.29|6734.96|6734.96|6715.71|6715.71|0
1760017200000|2025-10-09 13:40:00|6733.85|6733.85|6720.36|6720.36|6733.85|6733.85|6719.13|6719.13|0
1760017500000|2025-10-09 13:45:00|6720.1|6720.1|6716.97|6716.97|6722.72|6722.72|6712.79|6712.79|0
1760017800000|2025-10-09 13:50:00|6716.32|6716.32|6716.62|6716.62|6717.8|6717.8|6705.77|6705.77|0
1760018100000|2025-10-09 13:55:00|6715.84|6715.84|6724.68|6724.68|6727.63|6727.63|6712.95|6712.95|0
1760018400000|2025-10-09 14:00:00|6724.03|6724.03|6732.86|6732.86|6735.26|6735.26|6722.11|6722.11|0
1760018700000|2025-10-09 14:05:00|6732.73|6732.73|6732.38|6732.38|6737.09|6737.09|6725.73|6725.73|0
1760019000000|2025-10-09 14:10:00|6732.51|6732.51|6735.37|6735.37|6740.45|6740.45|6732.51|6732.51|0
1760019300000|2025-10-09 14:15:00|6735.24|6735.24|6737.07|6737.07|6741.43|6741.43|6732.74|6732.74|0
1760019600000|2025-10-09 14:20:00|6736.42|6736.42|6720.7|6720.7|6736.42|6736.42|6718.76|6718.76|0
1760019900000|2025-10-09 14:25:00|6720.06|6720.06|6712.74|6712.74|6720.14|6720.14|6711.61|6711.61|0
1760020200000|2025-10-09 14:30:00|6712.57|6712.57|6712.26|6712.26|6718.37|6718.37|6706.85|6706.85|0
1760020500000|2025-10-09 14:35:00|6712.66|6712.66|6721.77|6721.77|6722.03|6722.03|6711.64|6711.64|0
1760020800000|2025-10-09 14:40:00|6721.47|6721.47|6707.72|6707.72|6721.62|6721.62|6705.53|6705.53|0
1760021100000|2025-10-09 14:45:00|6707.25|6707.25|6707.23|6707.23|6708.41|6708.41|6705.38|6705.38|0
1760021400000|2025-10-09 14:50:00|6707.36|6707.36|6706.3|6706.3|6713.26|6713.26|6706.3|6706.3|0
1760021700000|2025-10-09 14:55:00|6705.66|6705.66|6702.69|6702.69|6710.76|6710.76|6700.85|6700.85|0
1760022000000|2025-10-09 15:00:00|6702.82|6702.82|6710.62|6710.62|6711.15|6711.15|6701.99|6701.99|0
1760022300000|2025-10-09 15:05:00|6710.96|6710.96|6703.28|6703.28|6711.18|6711.18|6703.28|6703.28|0
1760022600000|2025-10-09 15:10:00|6703.27|6703.27|6702.83|6702.83|6711.8|6711.8|6701|6701|0
1760022900000|2025-10-09 15:15:00|6703|6703|6689.53|6689.53|6703|6703|6689.53|6689.53|0
1760023200000|2025-10-09 15:20:00|6689.56|6689.56|6690.07|6690.07|6694.05|6694.05|6685.68|6685.68|0
1760023500000|2025-10-09 15:25:00|6690.06|6690.06|6685.05|6685.05|6694.91|6694.91|6684.83|6684.83|0
1760080500000|2025-10-10 07:15:00|6660|6660|6672.57|6672.57|6677.32|6677.32|6657.88|6657.88|0
1760080800000|2025-10-10 07:20:00|6671.11|6671.11|6664.67|6664.67|6672.4|6672.4|6662.72|6662.72|0
1760081100000|2025-10-10 07:25:00|6664.41|6664.41|6666.13|6666.13|6671.58|6671.58|6663.81|6663.81|0
1760081400000|2025-10-10 07:30:00|6667.04|6667.04|6668.78|6668.78|6669.39|6669.39|6661.51|6661.51|0
1760081700000|2025-10-10 07:35:00|6669.9|6669.9|6666.61|6666.61|6673.27|6673.27|6664.19|6664.19|0
1760082000000|2025-10-10 07:40:00|6665.97|6665.97|6671.02|6671.02|6671.98|6671.98|6664.75|6664.75|0
1760082300000|2025-10-10 07:45:00|6671.66|6671.66|6667.59|6667.59|6671.74|6671.74|6667.3|6667.3|0
1760082600000|2025-10-10 07:50:00|6667.6|6667.6|6667.2|6667.2|6668.62|6668.62|6662.82|6662.82|0
1760082900000|2025-10-10 07:55:00|6667.46|6667.46|6668.87|6668.87|6669.78|6669.78|6663.28|6663.28|0
1760083200000|2025-10-10 08:00:00|6669|6669|6671.89|6671.89|6681.03|6681.03|6669|6669|0
1760083500000|2025-10-10 08:05:00|6672.53|6672.53|6662.53|6662.53|6674.35|6674.35|6661.05|6661.05|0
1760083800000|2025-10-10 08:10:00|6662.71|6662.71|6662.29|6662.29|6665.09|6665.09|6659.54|6659.54|0
1760084100000|2025-10-10 08:15:00|6662.38|6662.38|6675.48|6675.48|6676.43|6676.43|6662.38|6662.38|0
1760084400000|2025-10-10 08:20:00|6676.12|6676.12|6671.57|6671.57|6676.12|6676.12|6670.45|6670.45|0
1760084700000|2025-10-10 08:25:00|6671.56|6671.56|6673.21|6673.21|6673.43|6673.43|6666.33|6666.33|0
1760085000000|2025-10-10 08:30:00|6671.66|6671.66|6665.27|6665.27|6671.66|6671.66|6660.21|6660.21|0
1760085300000|2025-10-10 08:35:00|6665.44|6665.44|6660.67|6660.67|6665.44|6665.44|6657.81|6657.81|0
1760085600000|2025-10-10 08:40:00|6660.94|6660.94|6659.34|6659.34|6661.24|6661.24|6654.93|6654.93|0
1760085900000|2025-10-10 08:45:00|6659.47|6659.47|6653.37|6653.37|6659.47|6659.47|6650.12|6650.12|0
1760086200000|2025-10-10 08:50:00|6652.73|6652.73|6653.43|6653.43|6654.09|6654.09|6646.04|6646.04|0
1760086500000|2025-10-10 08:55:00|6653.66|6653.66|6654.22|6654.22|6657.4|6657.4|6653.66|6653.66|0
1760086800000|2025-10-10 09:00:00|6654.21|6654.21|6657.58|6657.58|6657.58|6657.58|6651.52|6651.52|0
1760087100000|2025-10-10 09:05:00|6657.45|6657.45|6663.39|6663.39|6663.83|6663.83|6657.45|6657.45|0
1760087400000|2025-10-10 09:10:00|6662.49|6662.49|6658.49|6658.49|6662.66|6662.66|6654.86|6654.86|0
1760087700000|2025-10-10 09:15:00|6658.62|6658.62|6661.28|6661.28|6662.23|6662.23|6658.54|6658.54|0
1760088000000|2025-10-10 09:20:00|6661.29|6661.29|6662.43|6662.43|6662.87|6662.87|6660.34|6660.34|0
1760088300000|2025-10-10 09:25:00|6663.08|6663.08|6665.83|6665.83|6668.31|6668.31|6663.08|6663.08|0
1760088600000|2025-10-10 09:30:00|6665.7|6665.7|6661.81|6661.81|6665.7|6665.7|6660.04|6660.04|0
1760088900000|2025-10-10 09:35:00|6661.85|6661.85|6659.83|6659.83|6665.55|6665.55|6659.83|6659.83|0
1760089200000|2025-10-10 09:40:00|6660|6660|6658.36|6658.36|6663.06|6663.06|6657.99|6657.99|0
1760089500000|2025-10-10 09:45:00|6659|6659|6646.09|6646.09|6659|6659|6646.09|6646.09|0
1760089800000|2025-10-10 09:50:00|6645.79|6645.79|6638.01|6638.01|6646.62|6646.62|6637.58|6637.58|0
1760090100000|2025-10-10 09:55:00|6638.65|6638.65|6633.59|6633.59|6639.86|6639.86|6633.59|6633.59|0
1760090400000|2025-10-10 10:00:00|6633.27|6633.27|6641.5|6641.5|6644.19|6644.19|6630.53|6630.53|0
1760090700000|2025-10-10 10:05:00|6641.44|6641.44|6642.07|6642.07|6642.5|6642.5|6640.94|6640.94|0
1760091000000|2025-10-10 10:10:00|6642.4|6642.4|6646.3|6646.3|6646.3|6646.3|6641.08|6641.08|0
1760091300000|2025-10-10 10:15:00|6646.47|6646.47|6649.06|6649.06|6650.18|6650.18|6646.47|6646.47|0
1760091600000|2025-10-10 10:20:00|6649.5|6649.5|6647.58|6647.58|6653.17|6653.17|6647.58|6647.58|0
1760091900000|2025-10-10 10:25:00|6647.97|6647.97|6646.19|6646.19|6651.09|6651.09|6646.19|6646.19|0
1760092200000|2025-10-10 10:30:00|6646.06|6646.06|6647.46|6647.46|6648.01|6648.01|6644.46|6644.46|0
1760092500000|2025-10-10 10:35:00|6648.1|6648.1|6648.76|6648.76|6650.6|6650.6|6648.1|6648.1|0
1760092800000|2025-10-10 10:40:00|6648.73|6648.73|6657.86|6657.86|6657.86|6657.86|6648.73|6648.73|0
1760093100000|2025-10-10 10:45:00|6658.16|6658.16|6658.64|6658.64|6659.45|6659.45|6653.78|6653.78|0
1760093400000|2025-10-10 10:50:00|6658.51|6658.51|6662.25|6662.25|6663.32|6663.32|6658.38|6658.38|0
1760093700000|2025-10-10 10:55:00|6662.07|6662.07|6672.84|6672.84|6676.55|6676.55|6662.06|6662.06|0
1760094000000|2025-10-10 11:00:00|6671.97|6671.97|6673.17|6673.17|6673.82|6673.82|6667.06|6667.06|0
1760094300000|2025-10-10 11:05:00|6673.04|6673.04|6664.61|6664.61|6674.66|6674.66|6664.61|6664.61|0
1760094600000|2025-10-10 11:10:00|6664.16|6664.16|6657.69|6657.69|6664.16|6664.16|6657.69|6657.69|0
1760094900000|2025-10-10 11:15:00|6657.67|6657.67|6654.85|6654.85|6657.67|6657.67|6653.97|6653.97|0
1760095200000|2025-10-10 11:20:00|6654.21|6654.21|6653.49|6653.49|6654.32|6654.32|6652.6|6652.6|0
1760095500000|2025-10-10 11:25:00|6652.62|6652.62|6656.12|6656.12|6656.12|6656.12|6650.2|6650.2|0
1760095800000|2025-10-10 11:30:00|6656.77|6656.77|6658.12|6658.12|6658.85|6658.85|6655.69|6655.69|0
1760096100000|2025-10-10 11:35:00|6658.19|6658.19|6664.42|6664.42|6664.42|6664.42|6658.19|6658.19|0
1760096400000|2025-10-10 11:40:00|6664.4|6664.4|6667.39|6667.39|6669.77|6669.77|6664.4|6664.4|0
1760096700000|2025-10-10 11:45:00|6667.26|6667.26|6664.88|6664.88|6667.26|6667.26|6664.34|6664.34|0
1760097000000|2025-10-10 11:50:00|6663.59|6663.59|6665.6|6665.6|6665.6|6665.6|6663.2|6663.2|0
1760097300000|2025-10-10 11:55:00|6665.73|6665.73|6663.37|6663.37|6666.38|6666.38|6663.34|6663.34|0
1760097600000|2025-10-10 12:00:00|6663.24|6663.24|6658.98|6658.98|6663.24|6663.24|6658.85|6658.85|0
1760097900000|2025-10-10 12:05:00|6659.62|6659.62|6660.89|6660.89|6661.89|6661.89|6659.62|6659.62|0
1760098200000|2025-10-10 12:10:00|6660.24|6660.24|6656.85|6656.85|6660.24|6660.24|6654.02|6654.02|0
1760098500000|2025-10-10 12:15:00|6656.55|6656.55|6657.84|6657.84|6658.1|6658.1|6655.22|6655.22|0
1760098800000|2025-10-10 12:20:00|6657.19|6657.19|6653.96|6653.96|6657.19|6657.19|6649.98|6649.98|0
1760099100000|2025-10-10 12:25:00|6654.61|6654.61|6653.59|6653.59|6654.61|6654.61|6652.15|6652.15|0
1760099400000|2025-10-10 12:30:00|6653.61|6653.61|6654.4|6654.4|6658.67|6658.67|6652.97|6652.97|0
1760099700000|2025-10-10 12:35:00|6654.27|6654.27|6652.87|6652.87|6655.26|6655.26|6652.3|6652.3|0
1760100000000|2025-10-10 12:40:00|6652.84|6652.84|6652.35|6652.35|6654.92|6654.92|6650.83|6650.83|0
1760100300000|2025-10-10 12:45:00|6652.36|6652.36|6651.67|6651.67|6653.5|6653.5|6649.78|6649.78|0
1760100600000|2025-10-10 12:50:00|6651.66|6651.66|6656.21|6656.21|6656.21|6656.21|6651.39|6651.39|0
1760100900000|2025-10-10 12:55:00|6656.38|6656.38|6664.76|6664.76|6664.8|6664.8|6656.38|6656.38|0
1760101200000|2025-10-10 13:00:00|6664.98|6664.98|6666.9|6666.9|6668.86|6668.86|6664.35|6664.35|0
1760101500000|2025-10-10 13:05:00|6667.07|6667.07|6660.48|6660.48|6668.06|6668.06|6660.08|6660.08|0
1760101800000|2025-10-10 13:10:00|6661.12|6661.12|6659.26|6659.26|6661.14|6661.14|6657.37|6657.37|0
1760102100000|2025-10-10 13:15:00|6658.62|6658.62|6661.67|6661.67|6663.38|6663.38|6658.08|6658.08|0
1760102400000|2025-10-10 13:20:00|6660.89|6660.89|6662.35|6662.35|6664.22|6664.22|6660.42|6660.42|0
1760102700000|2025-10-10 13:25:00|6662.99|6662.99|6665.77|6665.77|6665.77|6665.77|6660.22|6660.22|0
1760103000000|2025-10-10 13:30:00|6665.33|6665.33|6669.99|6669.99|6669.99|6669.99|6654.29|6654.29|0
1760103300000|2025-10-10 13:35:00|6669.34|6669.34|6666.92|6666.92|6669.34|6669.34|6660.74|6660.74|0
1760103600000|2025-10-10 13:40:00|6667.53|6667.53|6675.89|6675.89|6677.29|6677.29|6667.39|6667.39|0
1760103900000|2025-10-10 13:45:00|6677.18|6677.18|6687.42|6687.42|6687.42|6687.42|6677.18|6677.18|0
1760104200000|2025-10-10 13:50:00|6687.29|6687.29|6670.8|6670.8|6687.29|6687.29|6669.96|6669.96|0
1760104500000|2025-10-10 13:55:00|6670.98|6670.98|6670.45|6670.45|6673.02|6673.02|6667.86|6667.86|0
1760104800000|2025-10-10 14:00:00|6670.41|6670.41|6673.69|6673.69|6679.34|6679.34|6665.81|6665.81|0
1760105100000|2025-10-10 14:05:00|6673.04|6673.04|6681.64|6681.64|6682.29|6682.29|6672.83|6672.83|0
1760105400000|2025-10-10 14:10:00|6681.87|6681.87|6678.88|6678.88|6682.71|6682.71|6676.94|6676.94|0
1760105700000|2025-10-10 14:15:00|6678.62|6678.62|6675.36|6675.36|6680.17|6680.17|6675.36|6675.36|0
1760106000000|2025-10-10 14:20:00|6675.62|6675.62|6684.18|6684.18|6685.14|6685.14|6675.62|6675.62|0
1760106300000|2025-10-10 14:25:00|6683.54|6683.54|6684.71|6684.71|6688.71|6688.71|6683.54|6683.54|0
1760106600000|2025-10-10 14:30:00|6684.67|6684.67|6689.44|6689.44|6689.95|6689.95|6684.67|6684.67|0
1760106900000|2025-10-10 14:35:00|6688.79|6688.79|6696.13|6696.13|6696.13|6696.13|6688.36|6688.36|0
1760107200000|2025-10-10 14:40:00|6696.78|6696.78|6682.36|6682.36|6697.42|6697.42|6682.36|6682.36|0
1760107500000|2025-10-10 14:45:00|6683|6683|6682.29|6682.29|6686.62|6686.62|6682.29|6682.29|0
1760107800000|2025-10-10 14:50:00|6682.15|6682.15|6684.44|6684.44|6687.37|6687.37|6681.6|6681.6|0
1760108100000|2025-10-10 14:55:00|6685.73|6685.73|6651.98|6651.98|6691.99|6691.99|6643.95|6643.95|0
1760108400000|2025-10-10 15:00:00|6651.75|6651.75|6634.95|6634.95|6655.67|6655.67|6626.71|6626.71|0
1760108700000|2025-10-10 15:05:00|6633.81|6633.81|6622.98|6622.98|6640.82|6640.82|6622.42|6622.42|0
1760109000000|2025-10-10 15:10:00|6623.3|6623.3|6636.11|6636.11|6641.21|6641.21|6622.9|6622.9|0
1760109300000|2025-10-10 15:15:00|6636.44|6636.44|6618.53|6618.53|6639.99|6639.99|6617.37|6617.37|0
1760109600000|2025-10-10 15:20:00|6618.5|6618.5|6603.18|6603.18|6621.26|6621.26|6603.18|6603.18|0
1760109900000|2025-10-10 15:25:00|6603.31|6603.31|6605.02|6605.02|6611.12|6611.12|6597.7|6597.7|0
1760339700000|2025-10-13 07:15:00|6607.14|6607.14|6605.61|6605.61|6611|6611|6601.85|6601.85|0
1760340000000|2025-10-13 07:20:00|6605.16|6605.16|6611.26|6611.26|6612.92|6612.92|6597.83|6597.83|0
1760340300000|2025-10-13 07:25:00|6610.81|6610.81|6618.04|6618.04|6618.04|6618.04|6608.78|6608.78|0
1760340600000|2025-10-13 07:30:00|6618.22|6618.22|6617.04|6617.04|6621.94|6621.94|6617.04|6617.04|0
1760340900000|2025-10-13 07:35:00|6617.69|6617.69|6619.11|6619.11|6620.22|6620.22|6611.51|6611.51|0
1760341200000|2025-10-13 07:40:00|6619.33|6619.33|6613.75|6613.75|6621.76|6621.76|6613.47|6613.47|0
1760341500000|2025-10-13 07:45:00|6613.1|6613.1|6611.2|6611.2|6613.1|6613.1|6606.98|6606.98|0
1760341800000|2025-10-13 07:50:00|6611.47|6611.47|6609.96|6609.96|6611.53|6611.53|6606.56|6606.56|0
1760342100000|2025-10-13 07:55:00|6610.41|6610.41|6621.26|6621.26|6625.87|6625.87|6609.76|6609.76|0
1760342400000|2025-10-13 08:00:00|6621.04|6621.04|6622.97|6622.97|6623.01|6623.01|6613.82|6613.82|0
1760342700000|2025-10-13 08:05:00|6622.65|6622.65|6627.39|6627.39|6627.39|6627.39|6617.06|6617.06|0
1760343000000|2025-10-13 08:10:00|6627.34|6627.34|6628.66|6628.66|6629.81|6629.81|6625.14|6625.14|0
1760343300000|2025-10-13 08:15:00|6628.34|6628.34|6628.88|6628.88|6632.6|6632.6|6627.37|6627.37|0
1760343600000|2025-10-13 08:20:00|6629.32|6629.32|6627.58|6627.58|6636.07|6636.07|6626.94|6626.94|0
1760343900000|2025-10-13 08:25:00|6627.32|6627.32|6624.48|6624.48|6627.77|6627.77|6622.12|6622.12|0
1760344200000|2025-10-13 08:30:00|6624.42|6624.42|6626.1|6626.1|6633.9|6633.9|6624.42|6624.42|0
1760344500000|2025-10-13 08:35:00|6625.8|6625.8|6615.41|6615.41|6625.8|6625.8|6614.98|6614.98|0
1760344800000|2025-10-13 08:40:00|6614.77|6614.77|6606.65|6606.65|6617.61|6617.61|6605.02|6605.02|0
1760345100000|2025-10-13 08:45:00|6606.78|6606.78|6599.06|6599.06|6608.22|6608.22|6595.59|6595.59|0
1760345400000|2025-10-13 08:50:00|6599.23|6599.23|6604.94|6604.94|6605.44|6605.44|6599.23|6599.23|0
1760345700000|2025-10-13 08:55:00|6604.81|6604.81|6613.15|6613.15|6613.43|6613.43|6604.81|6604.81|0
1760346000000|2025-10-13 09:00:00|6612.83|6612.83|6608.91|6608.91|6615.35|6615.35|6608.1|6608.1|0
1760346300000|2025-10-13 09:05:00|6608.97|6608.97|6607.75|6607.75|6612.03|6612.03|6607.75|6607.75|0
1760346600000|2025-10-13 09:10:00|6607.3|6607.3|6601.69|6601.69|6608.61|6608.61|6601.69|6601.69|0
1760346900000|2025-10-13 09:15:00|6601.52|6601.52|6607.97|6607.97|6608.05|6608.05|6601.32|6601.32|0
1760347200000|2025-10-13 09:20:00|6607.52|6607.52|6605.97|6605.97|6609.48|6609.48|6605.48|6605.48|0
1760347500000|2025-10-13 09:25:00|6606.11|6606.11|6605.91|6605.91|6609.27|6609.27|6604.19|6604.19|0
1760347800000|2025-10-13 09:30:00|6605.78|6605.78|6607.94|6607.94|6608.06|6608.06|6604.04|6604.04|0
1760348100000|2025-10-13 09:35:00|6607.64|6607.64|6597.54|6597.54|6607.64|6607.64|6597.54|6597.54|0
1760348400000|2025-10-13 09:40:00|6597.36|6597.36|6600.34|6600.34|6600.34|6600.34|6595.77|6595.77|0
1760348700000|2025-10-13 09:45:00|6600.86|6600.86|6600.98|6600.98|6602.65|6602.65|6600.36|6600.36|0
1760349000000|2025-10-13 09:50:00|6601.53|6601.53|6598.45|6598.45|6602.92|6602.92|6598|6598|0
1760349300000|2025-10-13 09:55:00|6598.68|6598.68|6601.57|6601.57|6603.87|6603.87|6598.66|6598.66|0
1760349600000|2025-10-13 10:00:00|6600.93|6600.93|6604.97|6604.97|6604.97|6604.97|6600.93|6600.93|0
1760349900000|2025-10-13 10:05:00|6605.02|6605.02|6610.43|6610.43|6610.43|6610.43|6604.94|6604.94|0
1760350200000|2025-10-13 10:10:00|6609.76|6609.76|6610.81|6610.81|6611.76|6611.76|6607.32|6607.32|0
1760350500000|2025-10-13 10:15:00|6610.68|6610.68|6605.29|6605.29|6610.68|6610.68|6605.12|6605.12|0
1760350800000|2025-10-13 10:20:00|6604.99|6604.99|6602.85|6602.85|6605.75|6605.75|6600.75|6600.75|0
1760351100000|2025-10-13 10:25:00|6602.98|6602.98|6601.34|6601.34|6603.62|6603.62|6601.31|6601.31|0
1760351400000|2025-10-13 10:30:00|6601.17|6601.17|6606.99|6606.99|6606.99|6606.99|6601|6601|0
1760351700000|2025-10-13 10:35:00|6607.21|6607.21|6599.05|6599.05|6607.27|6607.27|6598.88|6598.88|0
1760352000000|2025-10-13 10:40:00|6598.99|6598.99|6587.64|6587.64|6598.99|6598.99|6587.64|6587.64|0
1760352300000|2025-10-13 10:45:00|6587.61|6587.61|6589.85|6589.85|6591.83|6591.83|6587.61|6587.61|0
1760352600000|2025-10-13 10:50:00|6589.82|6589.82|6592.05|6592.05|6592.6|6592.6|6589.82|6589.82|0
1760352900000|2025-10-13 10:55:00|6592.18|6592.18|6598.42|6598.42|6598.55|6598.55|6591.7|6591.7|0
1760353200000|2025-10-13 11:00:00|6597.6|6597.6|6595.58|6595.58|6604.76|6604.76|6594.34|6594.34|0
1760353500000|2025-10-13 11:05:00|6595.56|6595.56|6591.33|6591.33|6595.56|6595.56|6586.5|6586.5|0
1760353800000|2025-10-13 11:10:00|6591.97|6591.97|6593.94|6593.94|6594.27|6594.27|6588.01|6588.01|0
1760354100000|2025-10-13 11:15:00|6594.08|6594.08|6592.66|6592.66|6594.67|6594.67|6591.6|6591.6|0
1760354400000|2025-10-13 11:20:00|6592.75|6592.75|6586.6|6586.6|6592.78|6592.78|6586.45|6586.45|0
1760354700000|2025-10-13 11:25:00|6585.95|6585.95|6587.27|6587.27|6588.45|6588.45|6585.95|6585.95|0
1760355000000|2025-10-13 11:30:00|6587.14|6587.14|6590.79|6590.79|6590.8|6590.8|6583.6|6583.6|0
1760355300000|2025-10-13 11:35:00|6591.66|6591.66|6587.41|6587.41|6592.56|6592.56|6586.05|6586.05|0
1760355600000|2025-10-13 11:40:00|6587.19|6587.19|6595.93|6595.93|6595.93|6595.93|6587.19|6587.19|0
1760355900000|2025-10-13 11:45:00|6596.11|6596.11|6602.32|6602.32|6603.1|6603.1|6596.11|6596.11|0
1760356200000|2025-10-13 11:50:00|6601.74|6601.74|6596.91|6596.91|6601.74|6601.74|6596.46|6596.46|0
1760356500000|2025-10-13 11:55:00|6597.13|6597.13|6597.83|6597.83|6599.08|6599.08|6595.37|6595.37|0
1760356800000|2025-10-13 12:00:00|6597.7|6597.7|6594.75|6594.75|6597.7|6597.7|6592.75|6592.75|0
1760357100000|2025-10-13 12:05:00|6594.43|6594.43|6592.82|6592.82|6595.16|6595.16|6591.85|6591.85|0
1760357400000|2025-10-13 12:10:00|6593.27|6593.27|6601.86|6601.86|6601.86|6601.86|6593.27|6593.27|0
1760357700000|2025-10-13 12:15:00|6602.12|6602.12|6602.53|6602.53|6605.26|6605.26|6600.54|6600.54|0
1760358000000|2025-10-13 12:20:00|6604.79|6604.79|6594.22|6594.22|6604.79|6604.79|6593.06|6593.06|0
1760358300000|2025-10-13 12:25:00|6594.09|6594.09|6592.32|6592.32|6597.38|6597.38|6592.32|6592.32|0
1760358600000|2025-10-13 12:30:00|6592.45|6592.45|6600.87|6600.87|6601.51|6601.51|6591.89|6591.89|0
1760358900000|2025-10-13 12:35:00|6600.42|6600.42|6596.4|6596.4|6601.01|6601.01|6595.28|6595.28|0
1760359200000|2025-10-13 12:40:00|6596.27|6596.27|6599.46|6599.46|6600.21|6600.21|6594.04|6594.04|0
1760359500000|2025-10-13 12:45:00|6599.91|6599.91|6600.28|6600.28|6602.03|6602.03|6598.53|6598.53|0
1760359800000|2025-10-13 12:50:00|6600.15|6600.15|6598.79|6598.79|6600.15|6600.15|6596.48|6596.48|0
1760360100000|2025-10-13 12:55:00|6598.78|6598.78|6594.91|6594.91|6599.91|6599.91|6593.16|6593.16|0
1760360400000|2025-10-13 13:00:00|6594.59|6594.59|6596.96|6596.96|6596.96|6596.96|6591.85|6591.85|0
1760360700000|2025-10-13 13:05:00|6597.41|6597.41|6596.2|6596.2|6599.22|6599.22|6596.01|6596.01|0
1760361000000|2025-10-13 13:10:00|6595.56|6595.56|6593.19|6593.19|6595.56|6595.56|6592.35|6592.35|0
1760361300000|2025-10-13 13:15:00|6593.32|6593.32|6583.93|6583.93|6593.32|6593.32|6583.93|6583.93|0
1760361600000|2025-10-13 13:20:00|6583.76|6583.76|6586.02|6586.02|6586.1|6586.1|6582.78|6582.78|0
1760361900000|2025-10-13 13:25:00|6585.7|6585.7|6580.81|6580.81|6586.71|6586.71|6580.23|6580.23|0
1760362200000|2025-10-13 13:30:00|6581.03|6581.03|6596.45|6596.45|6598.4|6598.4|6581.03|6581.03|0
1760362500000|2025-10-13 13:35:00|6596.12|6596.12|6608.3|6608.3|6608.62|6608.62|6595.76|6595.76|0
1760362800000|2025-10-13 13:40:00|6608.43|6608.43|6604.37|6604.37|6613.28|6613.28|6603.98|6603.98|0
1760363100000|2025-10-13 13:45:00|6604.24|6604.24|6602.75|6602.75|6608.78|6608.78|6601.32|6601.32|0
1760363400000|2025-10-13 13:50:00|6602.69|6602.69|6606.47|6606.47|6613.27|6613.27|6601.3|6601.3|0
1760363700000|2025-10-13 13:55:00|6606.17|6606.17|6625.05|6625.05|6625.86|6625.86|6606.04|6606.04|0
1760364000000|2025-10-13 14:00:00|6626.14|6626.14|6627.93|6627.93|6629.19|6629.19|6622.67|6622.67|0
1760364300000|2025-10-13 14:05:00|6628.23|6628.23|6619.62|6619.62|6631.72|6631.72|6619.47|6619.47|0
1760364600000|2025-10-13 14:10:00|6619.94|6619.94|6610.54|6610.54|6619.94|6619.94|6609.27|6609.27|0
1760364900000|2025-10-13 14:15:00|6610.86|6610.86|6610.13|6610.13|6616.33|6616.33|6607.31|6607.31|0
1760365200000|2025-10-13 14:20:00|6609.57|6609.57|6600.29|6600.29|6609.57|6609.57|6598|6598|0
1760365500000|2025-10-13 14:25:00|6599.97|6599.97|6594.9|6594.9|6600.83|6600.83|6593.93|6593.93|0
1760365800000|2025-10-13 14:30:00|6595.03|6595.03|6605.41|6605.41|6606.01|6606.01|6593.88|6593.88|0
1760366100000|2025-10-13 14:35:00|6605.63|6605.63|6602.92|6602.92|6608.07|6608.07|6602.55|6602.55|0
1760366400000|2025-10-13 14:40:00|6602.62|6602.62|6607.86|6607.86|6608.16|6608.16|6601.81|6601.81|0
1760366700000|2025-10-13 14:45:00|6608.03|6608.03|6601.42|6601.42|6608.68|6608.68|6601.42|6601.42|0
1760367000000|2025-10-13 14:50:00|6601.39|6601.39|6599.09|6599.09|6603.08|6603.08|6598.16|6598.16|0
1760367300000|2025-10-13 14:55:00|6598.87|6598.87|6597.46|6597.46|6601.34|6601.34|6596.12|6596.12|0
1760367600000|2025-10-13 15:00:00|6597.59|6597.59|6603.59|6603.59|6605.65|6605.65|6597.59|6597.59|0
1760367900000|2025-10-13 15:05:00|6603.72|6603.72|6604.87|6604.87|6605.23|6605.23|6601.49|6601.49|0
1760368200000|2025-10-13 15:10:00|6604.55|6604.55|6612.06|6612.06|6612.06|6612.06|6604.55|6604.55|0
1760368500000|2025-10-13 15:15:00|6612.38|6612.38|6613.99|6613.99|6615.18|6615.18|6609.83|6609.83|0
1760368800000|2025-10-13 15:20:00|6613.67|6613.67|6620.13|6620.13|6621.96|6621.96|6613.67|6613.67|0
1760369100000|2025-10-13 15:25:00|6619.9|6619.9|6618.35|6618.35|6622.82|6622.82|6616.42|6616.42|0
1760426100000|2025-10-14 07:15:00|6556.3|6556.3|6569.92|6569.92|6574.02|6574.02|6554.87|6554.87|0
1760426400000|2025-10-14 07:20:00|6569.27|6569.27|6576.24|6576.24|6579.23|6579.23|6569.27|6569.27|0
1760426700000|2025-10-14 07:25:00|6576.41|6576.41|6584.11|6584.11|6584.11|6584.11|6576.05|6576.05|0
1760427000000|2025-10-14 07:30:00|6584.33|6584.33|6584.19|6584.19|6587.33|6587.33|6580.41|6580.41|0
1760427300000|2025-10-14 07:35:00|6584.45|6584.45|6579.54|6579.54|6588.17|6588.17|6563.44|6563.44|0
1760427600000|2025-10-14 07:40:00|6580.18|6580.18|6579.22|6579.22|6580.21|6580.21|6570.37|6570.37|0
1760427900000|2025-10-14 07:45:00|6579.52|6579.52|6574.23|6574.23|6581.48|6581.48|6573.63|6573.63|0
1760428200000|2025-10-14 07:50:00|6574.45|6574.45|6575.64|6575.64|6579.23|6579.23|6572.38|6572.38|0
1760428500000|2025-10-14 07:55:00|6575.32|6575.32|6575.01|6575.01|6581.61|6581.61|6572.98|6572.98|0
1760428800000|2025-10-14 08:00:00|6575.91|6575.91|6576.69|6576.69|6585.4|6585.4|6575.91|6575.91|0
1760429100000|2025-10-14 08:05:00|6576.65|6576.65|6584.47|6584.47|6585.73|6585.73|6576.65|6576.65|0
1760429400000|2025-10-14 08:10:00|6584.79|6584.79|6591.25|6591.25|6592.14|6592.14|6583.38|6583.38|0
1760429700000|2025-10-14 08:15:00|6591.38|6591.38|6595.13|6595.13|6595.13|6595.13|6591.01|6591.01|0
1760430000000|2025-10-14 08:20:00|6595.18|6595.18|6596.3|6596.3|6601.59|6601.59|6595.18|6595.18|0
1760430300000|2025-10-14 08:25:00|6595.52|6595.52|6602.12|6602.12|6602.9|6602.9|6595.52|6595.52|0
1760430600000|2025-10-14 08:30:00|6602.47|6602.47|6606.14|6606.14|6608|6608|6602.47|6602.47|0
1760430900000|2025-10-14 08:35:00|6606.4|6606.4|6613.33|6613.33|6614.43|6614.43|6603.1|6603.1|0
1760431200000|2025-10-14 08:40:00|6613.86|6613.86|6617.11|6617.11|6617.65|6617.65|6612.93|6612.93|0
1760431500000|2025-10-14 08:45:00|6616.47|6616.47|6606.55|6606.55|6616.47|6616.47|6606.55|6606.55|0
1760431800000|2025-10-14 08:50:00|6606.5|6606.5|6608.84|6608.84|6611.24|6611.24|6605.03|6605.03|0
1760432100000|2025-10-14 08:55:00|6608.82|6608.82|6609.72|6609.72|6611.85|6611.85|6607.98|6607.98|0
1760432400000|2025-10-14 09:00:00|6609.4|6609.4|6614.17|6614.17|6616.49|6616.49|6609.4|6609.4|0
1760432700000|2025-10-14 09:05:00|6614.56|6614.56|6618.44|6618.44|6619.59|6619.59|6614.56|6614.56|0
1760433000000|2025-10-14 09:10:00|6618.76|6618.76|6614.94|6614.94|6619.79|6619.79|6614.94|6614.94|0
1760433300000|2025-10-14 09:15:00|6615.59|6615.59|6620.32|6620.32|6620.32|6620.32|6615.29|6615.29|0
1760433600000|2025-10-14 09:20:00|6621.7|6621.7|6619.52|6619.52|6622.45|6622.45|6619.52|6619.52|0
1760433900000|2025-10-14 09:25:00|6619.85|6619.85|6618.71|6618.71|6619.85|6619.85|6616.77|6616.77|0
1760434200000|2025-10-14 09:30:00|6618.39|6618.39|6617.09|6617.09|6621.65|6621.65|6617.09|6617.09|0
1760434500000|2025-10-14 09:35:00|6617.95|6617.95|6616.41|6616.41|6619.26|6619.26|6615.99|6615.99|0
1760434800000|2025-10-14 09:40:00|6616.37|6616.37|6614.56|6614.56|6616.37|6616.37|6611.36|6611.36|0
1760435100000|2025-10-14 09:45:00|6614.3|6614.3|6609.87|6609.87|6615.78|6615.78|6609.84|6609.84|0
1760435400000|2025-10-14 09:50:00|6609.69|6609.69|6609.89|6609.89|6611.38|6611.38|6607.72|6607.72|0
1760435700000|2025-10-14 09:55:00|6609.93|6609.93|6613.38|6613.38|6613.38|6613.38|6607.58|6607.58|0
1760436000000|2025-10-14 10:00:00|6613.32|6613.32|6616.1|6616.1|6616.1|6616.1|6613.16|6613.16|0
1760436300000|2025-10-14 10:05:00|6615.78|6615.78|6609.38|6609.38|6615.78|6615.78|6609.25|6609.25|0
1760436600000|2025-10-14 10:10:00|6609.21|6609.21|6610.05|6610.05|6613.11|6613.11|6608.01|6608.01|0
1760436900000|2025-10-14 10:15:00|6609.57|6609.57|6607.76|6607.76|6609.57|6609.57|6605.79|6605.79|0
1760437200000|2025-10-14 10:20:00|6607.63|6607.63|6608.17|6608.17|6608.17|6608.17|6603.77|6603.77|0
1760437500000|2025-10-14 10:25:00|6608.82|6608.82|6604.23|6604.23|6609.91|6609.91|6604.23|6604.23|0
1760437800000|2025-10-14 10:30:00|6604.45|6604.45|6599.07|6599.07|6604.45|6604.45|6599.07|6599.07|0
1760438100000|2025-10-14 10:35:00|6599.01|6599.01|6604.72|6604.72|6605.77|6605.77|6599.01|6599.01|0
1760438400000|2025-10-14 10:40:00|6604.08|6604.08|6606.17|6606.17|6609.34|6609.34|6600.66|6600.66|0
1760438700000|2025-10-14 10:45:00|6606.3|6606.3|6599.84|6599.84|6606.3|6606.3|6599.3|6599.3|0
1760439000000|2025-10-14 10:50:00|6600.01|6600.01|6587.58|6587.58|6600.01|6600.01|6585.76|6585.76|0
1760439300000|2025-10-14 10:55:00|6587.71|6587.71|6590.63|6590.63|6591.01|6591.01|6587.58|6587.58|0
1760439600000|2025-10-14 11:00:00|6590.85|6590.85|6593.75|6593.75|6596.15|6596.15|6590.85|6590.85|0
1760439900000|2025-10-14 11:05:00|6593.62|6593.62|6598.96|6598.96|6600.88|6600.88|6593.62|6593.62|0
1760440200000|2025-10-14 11:10:00|6598.83|6598.83|6599.57|6599.57|6600.03|6600.03|6597.8|6597.8|0
1760440500000|2025-10-14 11:15:00|6599.8|6599.8|6603.48|6603.48|6604.88|6604.88|6599.8|6599.8|0
1760440800000|2025-10-14 11:20:00|6603.35|6603.35|6609.25|6609.25|6609.9|6609.9|6603.35|6603.35|0
1760441100000|2025-10-14 11:25:00|6610.52|6610.52|6609.27|6609.27|6611.26|6611.26|6603.84|6603.84|0
1760441400000|2025-10-14 11:30:00|6609.25|6609.25|6613.04|6613.04|6614.94|6614.94|6609.06|6609.06|0
1760441700000|2025-10-14 11:35:00|6613.36|6613.36|6616.42|6616.42|6617.98|6617.98|6613.35|6613.35|0
1760442000000|2025-10-14 11:40:00|6616.29|6616.29|6611.62|6611.62|6616.29|6616.29|6611.62|6611.62|0
1760442300000|2025-10-14 11:45:00|6610.98|6610.98|6616.61|6616.61|6617.49|6617.49|6610.98|6610.98|0
1760442600000|2025-10-14 11:50:00|6616.88|6616.88|6618.98|6618.98|6620.79|6620.79|6616.77|6616.77|0
1760442900000|2025-10-14 11:55:00|6618.72|6618.72|6618.13|6618.13|6618.76|6618.76|6616.41|6616.41|0
1760443200000|2025-10-14 12:00:00|6617.35|6617.35|6616.28|6616.28|6618.54|6618.54|6612.45|6612.45|0
1760443500000|2025-10-14 12:05:00|6616.58|6616.58|6612.71|6612.71|6616.58|6616.58|6610.1|6610.1|0
1760443800000|2025-10-14 12:10:00|6612.76|6612.76|6612.05|6612.05|6615.53|6615.53|6610.61|6610.61|0
1760444100000|2025-10-14 12:15:00|6611.75|6611.75|6609.92|6609.92|6613.43|6613.43|6609.79|6609.79|0
1760444400000|2025-10-14 12:20:00|6609.66|6609.66|6614.28|6614.28|6614.41|6614.41|6608.6|6608.6|0
1760444700000|2025-10-14 12:25:00|6614.6|6614.6|6616.45|6616.45|6616.58|6616.58|6614.6|6614.6|0
1760445000000|2025-10-14 12:30:00|6616.13|6616.13|6617.38|6617.38|6618.72|6618.72|6614.7|6614.7|0
1760445300000|2025-10-14 12:35:00|6617.36|6617.36|6615.75|6615.75|6617.8|6617.8|6614.1|6614.1|0
1760445600000|2025-10-14 12:40:00|6616.14|6616.14|6611.62|6611.62|6619.4|6619.4|6609.85|6609.85|0
1760445900000|2025-10-14 12:45:00|6611.48|6611.48|6609.62|6609.62|6612.91|6612.91|6608.29|6608.29|0
1760446200000|2025-10-14 12:50:00|6609.4|6609.4|6612.14|6612.14|6612.66|6612.66|6608.45|6608.45|0
1760446500000|2025-10-14 12:55:00|6612.27|6612.27|6612.53|6612.53|6613.51|6613.51|6609.92|6609.92|0
1760446800000|2025-10-14 13:00:00|6612.79|6612.79|6619.03|6619.03|6619.03|6619.03|6610.38|6610.38|0
1760447100000|2025-10-14 13:05:00|6619.35|6619.35|6615.93|6615.93|6619.64|6619.64|6615.93|6615.93|0
1760447400000|2025-10-14 13:10:00|6615.92|6615.92|6621.09|6621.09|6622.11|6622.11|6610.64|6610.64|0
1760447700000|2025-10-14 13:15:00|6621.12|6621.12|6631.26|6631.26|6631.5|6631.5|6621.12|6621.12|0
1760448000000|2025-10-14 13:20:00|6632.23|6632.23|6635.28|6635.28|6637.93|6637.93|6628.17|6628.17|0
1760448300000|2025-10-14 13:25:00|6634.63|6634.63|6628.64|6628.64|6639.76|6639.76|6628.45|6628.45|0
1760448600000|2025-10-14 13:30:00|6628.86|6628.86|6633.01|6633.01|6644.65|6644.65|6627.28|6627.28|0
1760448900000|2025-10-14 13:35:00|6632.69|6632.69|6615.76|6615.76|6632.69|6632.69|6610.12|6610.12|0
1760449200000|2025-10-14 13:40:00|6615.31|6615.31|6610.66|6610.66|6621.84|6621.84|6606.11|6606.11|0
1760449500000|2025-10-14 13:45:00|6610.34|6610.34|6622.77|6622.77|6626.16|6626.16|6610.01|6610.01|0
1760449800000|2025-10-14 13:50:00|6622.45|6622.45|6629.43|6629.43|6630.47|6630.47|6616.89|6616.89|0
1760450100000|2025-10-14 13:55:00|6629.95|6629.95|6618.06|6618.06|6632.73|6632.73|6617.8|6617.8|0
1760450400000|2025-10-14 14:00:00|6617.84|6617.84|6623.08|6623.08|6623.64|6623.64|6612.8|6612.8|0
1760450700000|2025-10-14 14:05:00|6623.4|6623.4|6626.21|6626.21|6630.16|6630.16|6623.4|6623.4|0
1760451000000|2025-10-14 14:10:00|6626.47|6626.47|6637.79|6637.79|6639.35|6639.35|6626.47|6626.47|0
1760451300000|2025-10-14 14:15:00|6637.66|6637.66|6640.75|6640.75|6640.75|6640.75|6634.68|6634.68|0
1760451600000|2025-10-14 14:20:00|6641.01|6641.01|6639.85|6639.85|6644.39|6644.39|6638.15|6638.15|0
1760451900000|2025-10-14 14:25:00|6639.79|6639.79|6645.81|6645.81|6647.4|6647.4|6639.74|6639.74|0
1760452200000|2025-10-14 14:30:00|6645.17|6645.17|6642.86|6642.86|6649.79|6649.79|6642.67|6642.67|0
1760452500000|2025-10-14 14:35:00|6642.99|6642.99|6640.02|6640.02|6645.86|6645.86|6639.7|6639.7|0
1760452800000|2025-10-14 14:40:00|6639.89|6639.89|6640.03|6640.03|6645.07|6645.07|6637.23|6637.23|0
1760453100000|2025-10-14 14:45:00|6639.73|6639.73|6641.97|6641.97|6642.17|6642.17|6636.79|6636.79|0
1760453400000|2025-10-14 14:50:00|6643.46|6643.46|6642.5|6642.5|6645.78|6645.78|6637.76|6637.76|0
1760453700000|2025-10-14 14:55:00|6642.17|6642.17|6639.48|6639.48|6642.17|6642.17|6633.43|6633.43|0
1760454000000|2025-10-14 15:00:00|6640.76|6640.76|6639.36|6639.36|6640.76|6640.76|6633.81|6633.81|0
1760454300000|2025-10-14 15:05:00|6638.71|6638.71|6639.94|6639.94|6643.08|6643.08|6637.81|6637.81|0
1760454600000|2025-10-14 15:10:00|6639.61|6639.61|6634.29|6634.29|6642.29|6642.29|6631.9|6631.9|0
1760454900000|2025-10-14 15:15:00|6634.59|6634.59|6638.53|6638.53|6640.71|6640.71|6634.55|6634.55|0
1760455200000|2025-10-14 15:20:00|6638.31|6638.31|6641.68|6641.68|6641.68|6641.68|6636.66|6636.66|0
1760455500000|2025-10-14 15:25:00|6641.55|6641.55|6641.94|6641.94|6642.61|6642.61|6638.78|6638.78|0
1760512500000|2025-10-15 07:15:00|6681.6|6681.6|6675.74|6675.74|6682.61|6682.61|6674.28|6674.28|0
1760512800000|2025-10-15 07:20:00|6675.61|6675.61|6678.26|6678.26|6679.67|6679.67|6673.42|6673.42|0
1760513100000|2025-10-15 07:25:00|6678.03|6678.03|6675.68|6675.68|6679.6|6679.6|6674.87|6674.87|0
1760513400000|2025-10-15 07:30:00|6675.66|6675.66|6677.94|6677.94|6682.89|6682.89|6674.96|6674.96|0
1760513700000|2025-10-15 07:35:00|6677.67|6677.67|6675.99|6675.99|6678.77|6678.77|6673.06|6673.06|0
1760514000000|2025-10-15 07:40:00|6676.26|6676.26|6669.51|6669.51|6677.53|6677.53|6669.51|6669.51|0
1760514300000|2025-10-15 07:45:00|6669.9|6669.9|6670.73|6670.73|6671.98|6671.98|6668.57|6668.57|0
1760514600000|2025-10-15 07:50:00|6671|6671|6672.2|6672.2|6673.83|6673.83|6668.48|6668.48|0
1760514900000|2025-10-15 07:55:00|6671.23|6671.23|6670.83|6670.83|6672.09|6672.09|6668.71|6668.71|0
1760515200000|2025-10-15 08:00:00|6671.15|6671.15|6669.41|6669.41|6671.63|6671.63|6666.67|6666.67|0
1760515500000|2025-10-15 08:05:00|6669.67|6669.67|6665.19|6665.19|6672.26|6672.26|6662.26|6662.26|0
1760515800000|2025-10-15 08:10:00|6665.06|6665.06|6665.12|6665.12|6667.74|6667.74|6664.79|6664.79|0
1760516100000|2025-10-15 08:15:00|6664.94|6664.94|6660.38|6660.38|6665.21|6665.21|6658.75|6658.75|0
1760516400000|2025-10-15 08:20:00|6660.25|6660.25|6662.18|6662.18|6662.18|6662.18|6657.34|6657.34|0
1760516700000|2025-10-15 08:25:00|6661.86|6661.86|6666.55|6666.55|6668.12|6668.12|6660.51|6660.51|0
1760517000000|2025-10-15 08:30:00|6666.23|6666.23|6651.07|6651.07|6666.23|6666.23|6649.15|6649.15|0
1760517300000|2025-10-15 08:35:00|6651.4|6651.4|6647.74|6647.74|6651.72|6651.72|6647.74|6647.74|0
1760517600000|2025-10-15 08:40:00|6647.73|6647.73|6650.02|6650.02|6653.53|6653.53|6646.99|6646.99|0
1760517900000|2025-10-15 08:45:00|6649.89|6649.89|6645.11|6645.11|6649.89|6649.89|6645.07|6645.07|0
1760518200000|2025-10-15 08:50:00|6645.04|6645.04|6646.12|6646.12|6647.13|6647.13|6644.54|6644.54|0
1760518500000|2025-10-15 08:55:00|6646.25|6646.25|6641.48|6641.48|6647.88|6647.88|6640.21|6640.21|0
1760518800000|2025-10-15 09:00:00|6641.71|6641.71|6649.45|6649.45|6650.55|6650.55|6641.38|6641.38|0
1760519100000|2025-10-15 09:05:00|6649.71|6649.71|6668.44|6668.44|6668.51|6668.51|6648.82|6648.82|0
1760519400000|2025-10-15 09:10:00|6668.12|6668.12|6665|6665|6668.44|6668.44|6665|6665|0
1760519700000|2025-10-15 09:15:00|6664.83|6664.83|6665.19|6665.19|6665.64|6665.64|6661.78|6661.78|0
1760520000000|2025-10-15 09:20:00|6664.83|6664.83|6662.06|6662.06|6666.4|6666.4|6660.82|6660.82|0
1760520300000|2025-10-15 09:25:00|6662.38|6662.38|6660.25|6660.25|6663.19|6663.19|6658.69|6658.69|0
1760520600000|2025-10-15 09:30:00|6660.2|6660.2|6658.83|6658.83|6660.52|6660.52|6658.14|6658.14|0
1760520900000|2025-10-15 09:35:00|6658.61|6658.61|6658.49|6658.49|6661.09|6661.09|6656.86|6656.86|0
1760521200000|2025-10-15 09:40:00|6658.47|6658.47|6658.13|6658.13|6658.47|6658.47|6655.99|6655.99|0
1760521500000|2025-10-15 09:45:00|6657.48|6657.48|6659.18|6659.18|6662.14|6662.14|6657.16|6657.16|0
1760521800000|2025-10-15 09:50:00|6659.4|6659.4|6655.48|6655.48|6659.4|6659.4|6655.27|6655.27|0
1760522100000|2025-10-15 09:55:00|6655.31|6655.31|6656.08|6656.08|6656.5|6656.5|6653.7|6653.7|0
1760522400000|2025-10-15 10:00:00|6656.09|6656.09|6656.19|6656.19|6656.42|6656.42|6654.67|6654.67|0
1760522700000|2025-10-15 10:05:00|6655.6|6655.6|6653.27|6653.27|6656.9|6656.9|6652.66|6652.66|0
1760523000000|2025-10-15 10:10:00|6653.01|6653.01|6648.35|6648.35|6654.31|6654.31|6648.12|6648.12|0
1760523300000|2025-10-15 10:15:00|6648.18|6648.18|6648.02|6648.02|6649.06|6649.06|6646.01|6646.01|0
1760523600000|2025-10-15 10:20:00|6647.85|6647.85|6647.31|6647.31|6649.24|6649.24|6646.95|6646.95|0
1760523900000|2025-10-15 10:25:00|6646.99|6646.99|6647.23|6647.23|6648.5|6648.5|6645.77|6645.77|0
1760524200000|2025-10-15 10:30:00|6648.09|6648.09|6644.99|6644.99|6649.4|6649.4|6644.32|6644.32|0
1760524500000|2025-10-15 10:35:00|6644.82|6644.82|6643.83|6643.83|6647.3|6647.3|6642.95|6642.95|0
1760524800000|2025-10-15 10:40:00|6644.15|6644.15|6645.07|6645.07|6646.76|6646.76|6643.21|6643.21|0
1760525100000|2025-10-15 10:45:00|6644.75|6644.75|6647.73|6647.73|6649.87|6649.87|6644.75|6644.75|0
1760525400000|2025-10-15 10:50:00|6647.47|6647.47|6650.51|6650.51|6651.8|6651.8|6646.32|6646.32|0
1760525700000|2025-10-15 10:55:00|6650.21|6650.21|6652.26|6652.26|6652.86|6652.86|6649.28|6649.28|0
1760526000000|2025-10-15 11:00:00|6652.71|6652.71|6663.44|6663.44|6663.93|6663.93|6652.06|6652.06|0
1760526300000|2025-10-15 11:05:00|6663.66|6663.66|6662.01|6662.01|6663.99|6663.99|6659.74|6659.74|0
1760526600000|2025-10-15 11:10:00|6661.69|6661.69|6661.09|6661.09|6662.57|6662.57|6658.73|6658.73|0
1760526900000|2025-10-15 11:15:00|6660.77|6660.77|6665.24|6665.24|6665.24|6665.24|6660.77|6660.77|0
1760527200000|2025-10-15 11:20:00|6665.25|6665.25|6664.27|6664.27|6665.79|6665.79|6663.85|6663.85|0
1760527500000|2025-10-15 11:25:00|6664.59|6664.59|6666.03|6666.03|6668.65|6668.65|6664.59|6664.59|0
1760527800000|2025-10-15 11:30:00|6665.71|6665.71|6661.01|6661.01|6665.71|6665.71|6660.76|6660.76|0
1760528100000|2025-10-15 11:35:00|6661.02|6661.02|6662.62|6662.62|6662.84|6662.84|6658.8|6658.8|0
1760528400000|2025-10-15 11:40:00|6663.26|6663.26|6663.54|6663.54|6665.06|6665.06|6662.96|6662.96|0
1760528700000|2025-10-15 11:45:00|6663.41|6663.41|6662.23|6662.23|6664.42|6664.42|6662.23|6662.23|0
1760529000000|2025-10-15 11:50:00|6661.77|6661.77|6664.27|6664.27|6664.91|6664.91|6661.77|6661.77|0
1760529300000|2025-10-15 11:55:00|6664.3|6664.3|6670.68|6670.68|6670.68|6670.68|6664.3|6664.3|0
1760529600000|2025-10-15 12:00:00|6670.67|6670.67|6668.97|6668.97|6671.53|6671.53|6667.9|6667.9|0
1760529900000|2025-10-15 12:05:00|6668.71|6668.71|6672.49|6672.49|6672.62|6672.62|6667.09|6667.09|0
1760530200000|2025-10-15 12:10:00|6672.52|6672.52|6672.4|6672.4|6673.25|6673.25|6671.56|6671.56|0
1760530500000|2025-10-15 12:15:00|6672.18|6672.18|6671.75|6671.75|6673.54|6673.54|6669.35|6669.35|0
1760530800000|2025-10-15 12:20:00|6671.45|6671.45|6670.42|6670.42|6672.06|6672.06|6669.18|6669.18|0
1760531100000|2025-10-15 12:25:00|6669.78|6669.78|6668.18|6668.18|6670.26|6670.26|6668.18|6668.18|0
1760531400000|2025-10-15 12:30:00|6668.5|6668.5|6664.43|6664.43|6669.05|6669.05|6664.43|6664.43|0
1760531700000|2025-10-15 12:35:00|6664.4|6664.4|6658.59|6658.59|6664.4|6664.4|6658.59|6658.59|0
1760532000000|2025-10-15 12:40:00|6658.54|6658.54|6658.66|6658.66|6659.94|6659.94|6657.84|6657.84|0
1760532300000|2025-10-15 12:45:00|6658.53|6658.53|6661.78|6661.78|6661.78|6661.78|6655.8|6655.8|0
1760532600000|2025-10-15 12:50:00|6661.23|6661.23|6659.55|6659.55|6661.23|6661.23|6656.87|6656.87|0
1760532900000|2025-10-15 12:55:00|6659.6|6659.6|6657.93|6657.93|6662.14|6662.14|6657.93|6657.93|0
1760533200000|2025-10-15 13:00:00|6657.54|6657.54|6656.49|6656.49|6657.54|6657.54|6653.98|6653.98|0
1760533500000|2025-10-15 13:05:00|6656.27|6656.27|6659.29|6659.29|6660.03|6660.03|6656.27|6656.27|0
1760533800000|2025-10-15 13:10:00|6658.97|6658.97|6655.12|6655.12|6660.7|6660.7|6652.91|6652.91|0
1760534100000|2025-10-15 13:15:00|6655.44|6655.44|6651.42|6651.42|6658.14|6658.14|6651.42|6651.42|0
1760534400000|2025-10-15 13:20:00|6650.32|6650.32|6649.07|6649.07|6650.5|6650.5|6646.94|6646.94|0
1760534700000|2025-10-15 13:25:00|6648.94|6648.94|6647.88|6647.88|6649.16|6649.16|6646.05|6646.05|0
1760535000000|2025-10-15 13:30:00|6648.18|6648.18|6651.38|6651.38|6657.05|6657.05|6646.95|6646.95|0
1760535300000|2025-10-15 13:35:00|6651.21|6651.21|6650.28|6650.28|6655.19|6655.19|6650.28|6650.28|0
1760535600000|2025-10-15 13:40:00|6651.05|6651.05|6643.27|6643.27|6653.68|6653.68|6642.65|6642.65|0
1760535900000|2025-10-15 13:45:00|6643.14|6643.14|6638.64|6638.64|6643.91|6643.91|6635.01|6635.01|0
1760536200000|2025-10-15 13:50:00|6638.81|6638.81|6635.85|6635.85|6642.64|6642.64|6635.85|6635.85|0
1760536500000|2025-10-15 13:55:00|6635.98|6635.98|6634.58|6634.58|6642.07|6642.07|6634.58|6634.58|0
1760536800000|2025-10-15 14:00:00|6634.26|6634.26|6636.56|6636.56|6637.18|6637.18|6633.47|6633.47|0
1760537100000|2025-10-15 14:05:00|6636.24|6636.24|6641.6|6641.6|6641.6|6641.6|6636.11|6636.11|0
1760537400000|2025-10-15 14:10:00|6641.73|6641.73|6645.51|6645.51|6646.42|6646.42|6639.64|6639.64|0
1760537700000|2025-10-15 14:15:00|6645.46|6645.46|6650.42|6650.42|6653.37|6653.37|6644.45|6644.45|0
1760538000000|2025-10-15 14:20:00|6649.68|6649.68|6649.84|6649.84|6650.16|6650.16|6646.66|6646.66|0
1760538300000|2025-10-15 14:25:00|6650.06|6650.06|6652.63|6652.63|6652.92|6652.92|6649.4|6649.4|0
1760538600000|2025-10-15 14:30:00|6652.72|6652.72|6650.65|6650.65|6657.92|6657.92|6650.65|6650.65|0
1760538900000|2025-10-15 14:35:00|6650.64|6650.64|6654.56|6654.56|6658.57|6658.57|6650.18|6650.18|0
1760539200000|2025-10-15 14:40:00|6654.24|6654.24|6648.93|6648.93|6654.24|6654.24|6647.35|6647.35|0
1760539500000|2025-10-15 14:45:00|6648.8|6648.8|6641.76|6641.76|6650.48|6650.48|6640.92|6640.92|0
1760539800000|2025-10-15 14:50:00|6641.98|6641.98|6645.55|6645.55|6647.03|6647.03|6637.3|6637.3|0
1760540100000|2025-10-15 14:55:00|6645.59|6645.59|6648.78|6648.78|6649.17|6649.17|6642.1|6642.1|0
1760540400000|2025-10-15 15:00:00|6648.95|6648.95|6643.78|6643.78|6651.37|6651.37|6643.35|6643.35|0
1760540700000|2025-10-15 15:05:00|6643.48|6643.48|6643.29|6643.29|6643.85|6643.85|6639.89|6639.89|0
1760541000000|2025-10-15 15:10:00|6643.42|6643.42|6643.68|6643.68|6644.65|6644.65|6639.73|6639.73|0
1760541300000|2025-10-15 15:15:00|6643.36|6643.36|6636.04|6636.04|6643.36|6643.36|6635.86|6635.86|0
1760541600000|2025-10-15 15:20:00|6636.01|6636.01|6636.74|6636.74|6636.89|6636.89|6632.56|6632.56|0
1760541900000|2025-10-15 15:25:00|6636.09|6636.09|6637.25|6637.25|6639.81|6639.81|6635.7|6635.7|0
1760598900000|2025-10-16 07:15:00|6622.25|6622.25|6617.81|6617.81|6624.27|6624.27|6617.59|6617.59|0
1760599200000|2025-10-16 07:20:00|6617.94|6617.94|6614.56|6614.56|6617.94|6617.94|6610.93|6610.93|0
1760599500000|2025-10-16 07:25:00|6613.1|6613.1|6595.15|6595.15|6613.1|6613.1|6595.15|6595.15|0
1760599800000|2025-10-16 07:30:00|6596.02|6596.02|6602.53|6602.53|6603.24|6603.24|6596.02|6596.02|0
1760600100000|2025-10-16 07:35:00|6602.36|6602.36|6596.77|6596.77|6602.36|6602.36|6596.77|6596.77|0
1760600400000|2025-10-16 07:40:00|6596.74|6596.74|6597.2|6597.2|6598.53|6598.53|6594.68|6594.68|0
1760600700000|2025-10-16 07:45:00|6596.88|6596.88|6615.34|6615.34|6615.34|6615.34|6596.56|6596.56|0
1760601000000|2025-10-16 07:50:00|6615.94|6615.94|6614.41|6614.41|6616.43|6616.43|6613.58|6613.58|0
1760601300000|2025-10-16 07:55:00|6614.73|6614.73|6619.54|6619.54|6625.3|6625.3|6612.98|6612.98|0
1760601600000|2025-10-16 08:00:00|6619.26|6619.26|6617.7|6617.7|6619.69|6619.69|6616.27|6616.27|0
1760601900000|2025-10-16 08:05:00|6618|6618|6619.69|6619.69|6625.15|6625.15|6617.55|6617.55|0
1760602200000|2025-10-16 08:10:00|6619.56|6619.56|6627.28|6627.28|6627.67|6627.67|6618.65|6618.65|0
1760602500000|2025-10-16 08:15:00|6627.6|6627.6|6632.15|6632.15|6634.99|6634.99|6626.63|6626.63|0
1760602800000|2025-10-16 08:20:00|6632.54|6632.54|6626.97|6626.97|6633.03|6633.03|6626.97|6626.97|0
1760603100000|2025-10-16 08:25:00|6626.94|6626.94|6625.72|6625.72|6628.98|6628.98|6625.03|6625.03|0
1760603400000|2025-10-16 08:30:00|6625.7|6625.7|6623.63|6623.63|6626.05|6626.05|6619.01|6619.01|0
1760603700000|2025-10-16 08:35:00|6623.31|6623.31|6617.47|6617.47|6623.75|6623.75|6617.21|6617.21|0
1760604000000|2025-10-16 08:40:00|6617.34|6617.34|6614.72|6614.72|6617.34|6617.34|6612.94|6612.94|0
1760604300000|2025-10-16 08:45:00|6615.37|6615.37|6617.49|6617.49|6620.53|6620.53|6615.28|6615.28|0
1760604600000|2025-10-16 08:50:00|6617.17|6617.17|6617.85|6617.85|6620.92|6620.92|6617.17|6617.17|0
1760604900000|2025-10-16 08:55:00|6617.88|6617.88|6623.13|6623.13|6623.13|6623.13|6616.59|6616.59|0
1760605200000|2025-10-16 09:00:00|6623.69|6623.69|6627.75|6627.75|6627.85|6627.85|6622.9|6622.9|0
1760605500000|2025-10-16 09:05:00|6628.14|6628.14|6631.44|6631.44|6631.63|6631.63|6628.11|6628.11|0
1760605800000|2025-10-16 09:10:00|6631.12|6631.12|6628.21|6628.21|6631.12|6631.12|6624.49|6624.49|0
1760606100000|2025-10-16 09:15:00|6627.89|6627.89|6628.83|6628.83|6629.15|6629.15|6627.33|6627.33|0
1760606400000|2025-10-16 09:20:00|6629.13|6629.13|6630.68|6630.68|6632.9|6632.9|6629.13|6629.13|0
1760606700000|2025-10-16 09:25:00|6630.36|6630.36|6631.47|6631.47|6633.53|6633.53|6628.49|6628.49|0
1760607000000|2025-10-16 09:30:00|6631.17|6631.17|6630.99|6630.99|6631.17|6631.17|6627.89|6627.89|0
1760607300000|2025-10-16 09:35:00|6630.34|6630.34|6626.35|6626.35|6630.34|6630.34|6624.39|6624.39|0
1760607600000|2025-10-16 09:40:00|6626.22|6626.22|6635.3|6635.3|6636.97|6636.97|6626.22|6626.22|0
1760607900000|2025-10-16 09:45:00|6635.43|6635.43|6641.52|6641.52|6642.94|6642.94|6635.43|6635.43|0
1760608200000|2025-10-16 09:50:00|6641.78|6641.78|6642.14|6642.14|6642.8|6642.8|6640.35|6640.35|0
1760608500000|2025-10-16 09:55:00|6641.88|6641.88|6640.75|6640.75|6642.97|6642.97|6640.07|6640.07|0
1760608800000|2025-10-16 10:00:00|6641.08|6641.08|6641.77|6641.77|6642.21|6642.21|6640.13|6640.13|0
1760609100000|2025-10-16 10:05:00|6641.42|6641.42|6642.55|6642.55|6642.87|6642.87|6641.42|6641.42|0
1760609400000|2025-10-16 10:10:00|6642.69|6642.69|6647.58|6647.58|6648.25|6648.25|6642.69|6642.69|0
1760609700000|2025-10-16 10:15:00|6647.8|6647.8|6637.19|6637.19|6649.67|6649.67|6637.19|6637.19|0
1760610000000|2025-10-16 10:20:00|6637.07|6637.07|6635.29|6635.29|6637.07|6637.07|6634.08|6634.08|0
1760610300000|2025-10-16 10:25:00|6634.99|6634.99|6632.9|6632.9|6635.27|6635.27|6632.9|6632.9|0
1760610600000|2025-10-16 10:30:00|6632.58|6632.58|6631.89|6631.89|6634.61|6634.61|6631.89|6631.89|0
1760610900000|2025-10-16 10:35:00|6631.91|6631.91|6629.62|6629.62|6632.43|6632.43|6629.18|6629.18|0
1760611200000|2025-10-16 10:40:00|6629.94|6629.94|6624.1|6624.1|6630.41|6630.41|6623.84|6623.84|0
1760611500000|2025-10-16 10:45:00|6624.12|6624.12|6624.84|6624.84|6626.22|6626.22|6624.12|6624.12|0
1760611800000|2025-10-16 10:50:00|6624.4|6624.4|6630.31|6630.31|6630.31|6630.31|6623.28|6623.28|0
1760612100000|2025-10-16 10:55:00|6630.61|6630.61|6634.42|6634.42|6635.22|6635.22|6630.61|6630.61|0
1760612400000|2025-10-16 11:00:00|6634.16|6634.16|6638.05|6638.05|6640.09|6640.09|6633.68|6633.68|0
1760612700000|2025-10-16 11:05:00|6637.83|6637.83|6636.71|6636.71|6638.75|6638.75|6634.65|6634.65|0
1760613000000|2025-10-16 11:10:00|6636.63|6636.63|6640.07|6640.07|6640.12|6640.12|6636.63|6636.63|0
1760613300000|2025-10-16 11:15:00|6640.39|6640.39|6644|6644|6644.65|6644.65|6640.39|6640.39|0
1760613600000|2025-10-16 11:20:00|6643.99|6643.99|6647.78|6647.78|6649.07|6649.07|6643.99|6643.99|0
1760613900000|2025-10-16 11:25:00|6647.46|6647.46|6648.28|6648.28|6649.1|6649.1|6647.46|6647.46|0
1760614200000|2025-10-16 11:30:00|6648.15|6648.15|6642.09|6642.09|6648.15|6648.15|6642.09|6642.09|0
1760614500000|2025-10-16 11:35:00|6642.32|6642.32|6626.13|6626.13|6643.39|6643.39|6624.86|6624.86|0
1760614800000|2025-10-16 11:40:00|6625.89|6625.89|6622.97|6622.97|6625.89|6625.89|6622.35|6622.35|0
1760615100000|2025-10-16 11:45:00|6622.74|6622.74|6622.03|6622.03|6625.23|6625.23|6621.9|6621.9|0
1760615400000|2025-10-16 11:50:00|6622.35|6622.35|6621.71|6621.71|6622.67|6622.67|6616.68|6616.68|0
1760615700000|2025-10-16 11:55:00|6621.69|6621.69|6620.92|6620.92|6622.72|6622.72|6620.49|6620.49|0
1760616000000|2025-10-16 12:00:00|6620.62|6620.62|6617.86|6617.86|6620.76|6620.76|6616.68|6616.68|0
1760616300000|2025-10-16 12:05:00|6617.43|6617.43|6619.42|6619.42|6620.07|6620.07|6615.34|6615.34|0
1760616600000|2025-10-16 12:10:00|6619.64|6619.64|6613.68|6613.68|6619.64|6619.64|6613.59|6613.59|0
1760616900000|2025-10-16 12:15:00|6613.46|6613.46|6615.37|6615.37|6617.5|6617.5|6613.43|6613.43|0
1760617200000|2025-10-16 12:20:00|6615.36|6615.36|6617.63|6617.63|6618.02|6618.02|6615.36|6615.36|0
1760617500000|2025-10-16 12:25:00|6617.33|6617.33|6619.99|6619.99|6620.74|6620.74|6616.88|6616.88|0
1760617800000|2025-10-16 12:30:00|6620|6620|6622.66|6622.66|6624.78|6624.78|6619.57|6619.57|0
1760618100000|2025-10-16 12:35:00|6622.57|6622.57|6626.56|6626.56|6626.56|6626.56|6621.37|6621.37|0
1760618400000|2025-10-16 12:40:00|6627.21|6627.21|6621.62|6621.62|6627.86|6627.86|6621.62|6621.62|0
1760618700000|2025-10-16 12:45:00|6621.76|6621.76|6626.29|6626.29|6626.57|6626.57|6621.27|6621.27|0
1760619000000|2025-10-16 12:50:00|6626.32|6626.32|6636.03|6636.03|6639.17|6639.17|6626.32|6626.32|0
1760619300000|2025-10-16 12:55:00|6636.02|6636.02|6636.91|6636.91|6641.87|6641.87|6636.02|6636.02|0
1760619600000|2025-10-16 13:00:00|6636.77|6636.77|6637.23|6637.23|6637.23|6637.23|6633.06|6633.06|0
1760619900000|2025-10-16 13:05:00|6637.56|6637.56|6641.74|6641.74|6641.74|6641.74|6636.53|6636.53|0
1760620200000|2025-10-16 13:10:00|6642|6642|6637.82|6637.82|6643.3|6643.3|6636.09|6636.09|0
1760620500000|2025-10-16 13:15:00|6637.95|6637.95|6634.62|6634.62|6638.25|6638.25|6634.32|6634.32|0
1760620800000|2025-10-16 13:20:00|6635.07|6635.07|6632.04|6632.04|6635.22|6635.22|6631.23|6631.23|0
1760621100000|2025-10-16 13:25:00|6631.85|6631.85|6623.42|6623.42|6631.85|6631.85|6623.42|6623.42|0
1760621400000|2025-10-16 13:30:00|6623.74|6623.74|6617.16|6617.16|6634.63|6634.63|6617.07|6617.07|0
1760621700000|2025-10-16 13:35:00|6616.84|6616.84|6613.89|6613.89|6621.75|6621.75|6613.46|6613.46|0
1760622000000|2025-10-16 13:40:00|6614.54|6614.54|6615.69|6615.69|6621.88|6621.88|6612.89|6612.89|0
1760622300000|2025-10-16 13:45:00|6614.35|6614.35|6612.83|6612.83|6619.33|6619.33|6611.52|6611.52|0
1760622600000|2025-10-16 13:50:00|6612.56|6612.56|6603.23|6603.23|6612.56|6612.56|6600.45|6600.45|0
1760622900000|2025-10-16 13:55:00|6603.29|6603.29|6589.09|6589.09|6604.93|6604.93|6589.09|6589.09|0
1760623200000|2025-10-16 14:00:00|6589.73|6589.73|6595.62|6595.62|6596.83|6596.83|6585.16|6585.16|0
1760623500000|2025-10-16 14:05:00|6595.49|6595.49|6590.43|6590.43|6600.75|6600.75|6590.39|6590.39|0
1760623800000|2025-10-16 14:10:00|6589.91|6589.91|6581.07|6581.07|6590.15|6590.15|6580.2|6580.2|0
1760624100000|2025-10-16 14:15:00|6580.74|6580.74|6577.13|6577.13|6586.34|6586.34|6576.3|6576.3|0
1760624400000|2025-10-16 14:20:00|6577.48|6577.48|6587.64|6587.64|6589.19|6589.19|6577.48|6577.48|0
1760624700000|2025-10-16 14:25:00|6587.47|6587.47|6588.4|6588.4|6590.28|6590.28|6586.54|6586.54|0
1760625000000|2025-10-16 14:30:00|6588.51|6588.51|6597.28|6597.28|6597.42|6597.42|6588.05|6588.05|0
1760625300000|2025-10-16 14:35:00|6596.96|6596.96|6604.56|6604.56|6604.56|6604.56|6596.96|6596.96|0
1760625600000|2025-10-16 14:40:00|6604.24|6604.24|6611.1|6611.1|6612.62|6612.62|6604.24|6604.24|0
1760625900000|2025-10-16 14:45:00|6610.33|6610.33|6612.61|6612.61|6612.61|6612.61|6609.74|6609.74|0
1760626200000|2025-10-16 14:50:00|6612.65|6612.65|6613.67|6613.67|6614.51|6614.51|6611.66|6611.66|0
1760626500000|2025-10-16 14:55:00|6613.99|6613.99|6614.16|6614.16|6617.71|6617.71|6612.56|6612.56|0
1760626800000|2025-10-16 15:00:00|6614.87|6614.87|6614.64|6614.64|6620.51|6620.51|6614.51|6614.51|0
1760627100000|2025-10-16 15:05:00|6614.38|6614.38|6618.58|6618.58|6619.97|6619.97|6611.01|6611.01|0
1760627400000|2025-10-16 15:10:00|6618.41|6618.41|6618.25|6618.25|6620.42|6620.42|6615.8|6615.8|0
1760627700000|2025-10-16 15:15:00|6617.93|6617.93|6619.66|6619.66|6621.24|6621.24|6611.35|6611.35|0
1760628000000|2025-10-16 15:20:00|6619.34|6619.34|6618.4|6618.4|6621.28|6621.28|6616.54|6616.54|0
1760628300000|2025-10-16 15:25:00|6619.02|6619.02|6616.7|6616.7|6619.06|6619.06|6614.16|6614.16|0
1760685300000|2025-10-17 07:15:00|6429.89|6429.89|6416.34|6416.34|6438.15|6438.15|6412.86|6412.86|0
1760685600000|2025-10-17 07:20:00|6417.69|6417.69|6428|6428|6428|6428|6413.35|6413.35|0
1760685900000|2025-10-17 07:25:00|6428.06|6428.06|6419.9|6419.9|6433.06|6433.06|6419.26|6419.26|0
1760686200000|2025-10-17 07:30:00|6420.16|6420.16|6408.6|6408.6|6420.16|6420.16|6408.12|6408.12|0
1760686500000|2025-10-17 07:35:00|6408.86|6408.86|6411.47|6411.47|6414.45|6414.45|6405.35|6405.35|0
1760686800000|2025-10-17 07:40:00|6411.24|6411.24|6417.74|6417.74|6419.84|6419.84|6405.36|6405.36|0
1760687100000|2025-10-17 07:45:00|6418.06|6418.06|6414.93|6414.93|6419.14|6419.14|6408.81|6408.81|0
1760687400000|2025-10-17 07:50:00|6414.92|6414.92|6427.74|6427.74|6430.74|6430.74|6412.32|6412.32|0
1760687700000|2025-10-17 07:55:00|6427.61|6427.61|6423.62|6423.62|6427.61|6427.61|6418.05|6418.05|0
1760688000000|2025-10-17 08:00:00|6423.85|6423.85|6423.67|6423.67|6427.47|6427.47|6421.35|6421.35|0
1760688300000|2025-10-17 08:05:00|6423.54|6423.54|6422.73|6422.73|6431.78|6431.78|6417.65|6417.65|0
1760688600000|2025-10-17 08:10:00|6422.29|6422.29|6415.97|6415.97|6427.51|6427.51|6415.97|6415.97|0
1760688900000|2025-10-17 08:15:00|6416.49|6416.49|6412.86|6412.86|6424.95|6424.95|6411.18|6411.18|0
1760689200000|2025-10-17 08:20:00|6413.12|6413.12|6416.49|6416.49|6420.5|6420.5|6412.86|6412.86|0
1760689500000|2025-10-17 08:25:00|6416.23|6416.23|6411.3|6411.3|6417.71|6417.71|6408.64|6408.64|0
1760689800000|2025-10-17 08:30:00|6411.43|6411.43|6420.13|6420.13|6420.13|6420.13|6408.09|6408.09|0
1760690100000|2025-10-17 08:35:00|6420.26|6420.26|6419.22|6419.22|6427.74|6427.74|6418.49|6418.49|0
1760690400000|2025-10-17 08:40:00|6419.35|6419.35|6405.44|6405.44|6419.35|6419.35|6405.19|6405.19|0
1760690700000|2025-10-17 08:45:00|6405.7|6405.7|6402.07|6402.07|6407.64|6407.64|6393.73|6393.73|0
1760691000000|2025-10-17 08:50:00|6402.71|6402.71|6401.51|6401.51|6403.89|6403.89|6396.8|6396.8|0
1760691300000|2025-10-17 08:55:00|6401.77|6401.77|6403.84|6403.84|6405.54|6405.54|6398.95|6398.95|0
1760691600000|2025-10-17 09:00:00|6404.44|6404.44|6419.69|6419.69|6421.18|6421.18|6404.4|6404.4|0
1760691900000|2025-10-17 09:05:00|6419.39|6419.39|6418.55|6418.55|6423.27|6423.27|6418.55|6418.55|0
1760692200000|2025-10-17 09:10:00|6418.58|6418.58|6418.55|6418.55|6418.63|6418.63|6418.55|6418.55|0
1760692500000|2025-10-17 09:15:00|6418.59|6418.59|6432.59|6432.59|6433.02|6433.02|6410.19|6410.19|0
1760692800000|2025-10-17 09:20:00|6432.46|6432.46|6436.09|6436.09|6439.87|6439.87|6432.46|6432.46|0
1760693100000|2025-10-17 09:25:00|6435.87|6435.87|6444.71|6444.71|6445.19|6445.19|6435.67|6435.67|0
1760693400000|2025-10-17 09:30:00|6444.97|6444.97|6440.53|6440.53|6446.75|6446.75|6436.7|6436.7|0
1760693700000|2025-10-17 09:35:00|6440.79|6440.79|6436.68|6436.68|6444.33|6444.33|6434.59|6434.59|0
1760694000000|2025-10-17 09:40:00|6436.9|6436.9|6432.41|6432.41|6437.03|6437.03|6428.38|6428.38|0
1760694300000|2025-10-17 09:45:00|6432.15|6432.15|6430.1|6430.1|6435.61|6435.61|6427.7|6427.7|0
1760694600000|2025-10-17 09:50:00|6430.36|6430.36|6436.3|6436.3|6436.3|6436.3|6426.34|6426.34|0
1760694900000|2025-10-17 09:55:00|6436.69|6436.69|6437.45|6437.45|6441.63|6441.63|6436.3|6436.3|0
1760695200000|2025-10-17 10:00:00|6437.85|6437.85|6444.9|6444.9|6444.9|6444.9|6437.85|6437.85|0
1760695500000|2025-10-17 10:05:00|6444.94|6444.94|6439.97|6439.97|6446.03|6446.03|6439.3|6439.3|0
1760695800000|2025-10-17 10:10:00|6439.84|6439.84|6429.88|6429.88|6440.07|6440.07|6429.88|6429.88|0
1760696100000|2025-10-17 10:15:00|6429.75|6429.75|6428.27|6428.27|6432.77|6432.77|6426.99|6426.99|0
1760696400000|2025-10-17 10:20:00|6428.45|6428.45|6426.58|6426.58|6428.95|6428.95|6425.63|6425.63|0
1760696700000|2025-10-17 10:25:00|6426.45|6426.45|6427.7|6427.7|6428.55|6428.55|6422.35|6422.35|0
1760697000000|2025-10-17 10:30:00|6427.93|6427.93|6442.71|6442.71|6452.94|6452.94|6427.31|6427.31|0
1760697300000|2025-10-17 10:35:00|6442.68|6442.68|6450.26|6450.26|6453.27|6453.27|6442.36|6442.36|0
1760697600000|2025-10-17 10:40:00|6450.58|6450.58|6436.99|6436.99|6453.93|6453.93|6436.82|6436.82|0
1760697900000|2025-10-17 10:45:00|6437.12|6437.12|6442.21|6442.21|6448.59|6448.59|6436.54|6436.54|0
1760698200000|2025-10-17 10:50:00|6440.27|6440.27|6433.94|6433.94|6440.27|6440.27|6425.42|6425.42|0
1760698500000|2025-10-17 10:55:00|6433.98|6433.98|6442.67|6442.67|6449.47|6449.47|6433.68|6433.68|0
1760698800000|2025-10-17 11:00:00|6442.45|6442.45|6439.1|6439.1|6446.92|6446.92|6439.1|6439.1|0
1760699100000|2025-10-17 11:05:00|6438.97|6438.97|6440.6|6440.6|6443.43|6443.43|6430.15|6430.15|0
1760699400000|2025-10-17 11:10:00|6440.61|6440.61|6464.4|6464.4|6464.53|6464.53|6437.39|6437.39|0
1760699700000|2025-10-17 11:15:00|6464.45|6464.45|6457.86|6457.86|6466.4|6466.4|6456.66|6456.66|0
1760700000000|2025-10-17 11:20:00|6457.87|6457.87|6459.06|6459.06|6463.06|6463.06|6457.25|6457.25|0
1760700300000|2025-10-17 11:25:00|6459.19|6459.19|6468.05|6468.05|6468.14|6468.14|6459.19|6459.19|0
1760700600000|2025-10-17 11:30:00|6467.73|6467.73|6467.98|6467.98|6472.11|6472.11|6466.95|6466.95|0
1760700900000|2025-10-17 11:35:00|6467.85|6467.85|6470.11|6470.11|6472.72|6472.72|6466.93|6466.93|0
1760701200000|2025-10-17 11:40:00|6469.98|6469.98|6471.96|6471.96|6472.06|6472.06|6468.87|6468.87|0
1760701500000|2025-10-17 11:45:00|6472.83|6472.83|6479.76|6479.76|6480.89|6480.89|6472.66|6472.66|0
1760701800000|2025-10-17 11:50:00|6479.44|6479.44|6472.92|6472.92|6480.08|6480.08|6471.23|6471.23|0
1760702100000|2025-10-17 11:55:00|6472.6|6472.6|6477.17|6477.17|6477.17|6477.17|6469.7|6469.7|0
1760702400000|2025-10-17 12:00:00|6475.23|6475.23|6478.53|6478.53|6479.15|6479.15|6472.32|6472.32|0
1760702700000|2025-10-17 12:05:00|6478.83|6478.83|6490.45|6490.45|6490.45|6490.45|6478.61|6478.61|0
1760703000000|2025-10-17 12:10:00|6490.72|6490.72|6485.2|6485.2|6492.16|6492.16|6482.6|6482.6|0
1760703300000|2025-10-17 12:15:00|6485.37|6485.37|6489.3|6489.3|6489.3|6489.3|6484.98|6484.98|0
1760703600000|2025-10-17 12:20:00|6489.49|6489.49|6493.6|6493.6|6495.31|6495.31|6489.49|6489.49|0
1760703900000|2025-10-17 12:25:00|6494.03|6494.03|6496.56|6496.56|6497.12|6497.12|6491.95|6491.95|0
1760704200000|2025-10-17 12:30:00|6496.82|6496.82|6500.49|6500.49|6505.92|6505.92|6496.82|6496.82|0
1760704500000|2025-10-17 12:35:00|6500.66|6500.66|6513.69|6513.69|6514.02|6514.02|6500.66|6500.66|0
1760704800000|2025-10-17 12:40:00|6513.38|6513.38|6512.22|6512.22|6513.38|6513.38|6508.51|6508.51|0
1760705100000|2025-10-17 12:45:00|6511.96|6511.96|6504.85|6504.85|6511.96|6511.96|6500.27|6500.27|0
1760705400000|2025-10-17 12:50:00|6504.98|6504.98|6498.74|6498.74|6507.76|6507.76|6496.73|6496.73|0
1760705700000|2025-10-17 12:55:00|6498.87|6498.87|6490.24|6490.24|6499.51|6499.51|6489.81|6489.81|0
1760706000000|2025-10-17 13:00:00|6490.56|6490.56|6499.96|6499.96|6500.36|6500.36|6487.67|6487.67|0
1760706300000|2025-10-17 13:05:00|6499.83|6499.83|6499.87|6499.87|6501.87|6501.87|6499.41|6499.41|0
1760706600000|2025-10-17 13:10:00|6500.13|6500.13|6493.85|6493.85|6500.27|6500.27|6492.89|6492.89|0
1760706900000|2025-10-17 13:15:00|6493.59|6493.59|6485.92|6485.92|6493.76|6493.76|6485.92|6485.92|0
1760707200000|2025-10-17 13:20:00|6485.7|6485.7|6480.9|6480.9|6485.86|6485.86|6476.67|6476.67|0
1760707500000|2025-10-17 13:25:00|6480.58|6480.58|6481.22|6481.22|6483.83|6483.83|6480.09|6480.09|0
1760707800000|2025-10-17 13:30:00|6480.9|6480.9|6467.09|6467.09|6486.33|6486.33|6457.3|6457.3|0
1760708100000|2025-10-17 13:35:00|6467.42|6467.42|6477.76|6477.76|6478.06|6478.06|6463.83|6463.83|0
1760708400000|2025-10-17 13:40:00|6477.3|6477.3|6468.26|6468.26|6480.21|6480.21|6465.34|6465.34|0
1760708700000|2025-10-17 13:45:00|6468.59|6468.59|6477.95|6477.95|6479.13|6479.13|6464.39|6464.39|0
1760709000000|2025-10-17 13:50:00|6478.22|6478.22|6487.96|6487.96|6492.42|6492.42|6475.24|6475.24|0
1760709300000|2025-10-17 13:55:00|6487.7|6487.7|6493.81|6493.81|6493.81|6493.81|6487.7|6487.7|0
1760709600000|2025-10-17 14:00:00|6493.16|6493.16|6486.59|6486.59|6494.02|6494.02|6486.28|6486.28|0
1760709900000|2025-10-17 14:05:00|6486.27|6486.27|6497.1|6497.1|6499.55|6499.55|6484.91|6484.91|0
1760710200000|2025-10-17 14:10:00|6496.97|6496.97|6498.88|6498.88|6504.46|6504.46|6495.56|6495.56|0
1760710500000|2025-10-17 14:15:00|6498.56|6498.56|6481.4|6481.4|6500.46|6500.46|6479.28|6479.28|0
1760710800000|2025-10-17 14:20:00|6481.27|6481.27|6478.69|6478.69|6484.87|6484.87|6476.35|6476.35|0
1760711100000|2025-10-17 14:25:00|6478.46|6478.46|6473.46|6473.46|6478.46|6478.46|6471.56|6471.56|0
1760711400000|2025-10-17 14:30:00|6472.84|6472.84|6459.54|6459.54|6472.84|6472.84|6459.54|6459.54|0
1760711700000|2025-10-17 14:35:00|6459.67|6459.67|6453.41|6453.41|6459.67|6459.67|6453.41|6453.41|0
1760712000000|2025-10-17 14:40:00|6453.01|6453.01|6449.03|6449.03|6454.34|6454.34|6445.2|6445.2|0
1760712300000|2025-10-17 14:45:00|6448.71|6448.71|6449.68|6449.68|6459.13|6459.13|6444.57|6444.57|0
1760712600000|2025-10-17 14:50:00|6449.81|6449.81|6439.95|6439.95|6449.81|6449.81|6439.55|6439.55|0
1760712900000|2025-10-17 14:55:00|6439.65|6439.65|6432.35|6432.35|6439.65|6439.65|6427.67|6427.67|0
1760713200000|2025-10-17 15:00:00|6431.58|6431.58|6432.42|6432.42|6434.94|6434.94|6426.7|6426.7|0
1760713500000|2025-10-17 15:05:00|6432.16|6432.16|6429.51|6429.51|6436.41|6436.41|6428.19|6428.19|0
1760713800000|2025-10-17 15:10:00|6428.86|6428.86|6417.53|6417.53|6430.92|6430.92|6417.51|6417.51|0
1760714100000|2025-10-17 15:15:00|6417.55|6417.55|6418.65|6418.65|6423.86|6423.86|6416.51|6416.51|0
1760714400000|2025-10-17 15:20:00|6418.33|6418.33|6412.75|6412.75|6418.33|6418.33|6412.24|6412.24|0
1760714700000|2025-10-17 15:25:00|6412.43|6412.43|6426.75|6426.75|6426.75|6426.75|6411.97|6411.97|0
1760944500000|2025-10-20 07:15:00|6520.2|6520.2|6515.9|6515.9|6522.83|6522.83|6515.26|6515.26|0
1760944800000|2025-10-20 07:20:00|6515.94|6515.94|6517.24|6517.24|6523.11|6523.11|6515.86|6515.86|0
1760945100000|2025-10-20 07:25:00|6516.27|6516.27|6520.89|6520.89|6521.19|6521.19|6510.95|6510.95|0
1760945400000|2025-10-20 07:30:00|6520.82|6520.82|6516.24|6516.24|6521.65|6521.65|6514.31|6514.31|0
1760945700000|2025-10-20 07:35:00|6516.54|6516.54|6518.82|6518.82|6521.87|6521.87|6515.98|6515.98|0
1760946000000|2025-10-20 07:40:00|6518.48|6518.48|6521.46|6521.46|6526.62|6526.62|6517.51|6517.51|0
1760946300000|2025-10-20 07:45:00|6522.11|6522.11|6523.51|6523.51|6523.51|6523.51|6519.6|6519.6|0
1760946600000|2025-10-20 07:50:00|6523.19|6523.19|6525.15|6525.15|6525.27|6525.27|6518.91|6518.91|0
1760946900000|2025-10-20 07:55:00|6525.45|6525.45|6530.13|6530.13|6530.78|6530.78|6522.91|6522.91|0
1760947200000|2025-10-20 08:00:00|6528.2|6528.2|6515.88|6515.88|6528.91|6528.91|6515.75|6515.75|0
1760947500000|2025-10-20 08:05:00|6515.62|6515.62|6512.35|6512.35|6517.28|6517.28|6511.77|6511.77|0
1760947800000|2025-10-20 08:10:00|6512.69|6512.69|6510.37|6510.37|6512.82|6512.82|6509.08|6509.08|0
1760948100000|2025-10-20 08:15:00|6509.72|6509.72|6498.95|6498.95|6510.45|6510.45|6498.32|6498.32|0
1760948400000|2025-10-20 08:20:00|6498.81|6498.81|6494.19|6494.19|6502.09|6502.09|6494.19|6494.19|0
1760948700000|2025-10-20 08:25:00|6494.51|6494.51|6489.3|6489.3|6494.51|6494.51|6485.75|6485.75|0
1760949000000|2025-10-20 08:30:00|6489.62|6489.62|6489.62|6489.62|6493.13|6493.13|6488.55|6488.55|0
1760949300000|2025-10-20 08:35:00|6489.61|6489.61|6481.99|6481.99|6489.61|6489.61|6480.72|6480.72|0
1760949600000|2025-10-20 08:40:00|6482.12|6482.12|6475.45|6475.45|6484.22|6484.22|6475.15|6475.15|0
1760949900000|2025-10-20 08:45:00|6475.75|6475.75|6470.81|6470.81|6476.26|6476.26|6467.5|6467.5|0
1760950200000|2025-10-20 08:50:00|6470.83|6470.83|6476.23|6476.23|6480.21|6480.21|6470.83|6470.83|0
1760950500000|2025-10-20 08:55:00|6476.1|6476.1|6473.35|6473.35|6477.81|6477.81|6472.36|6472.36|0
1760950800000|2025-10-20 09:00:00|6473.13|6473.13|6475.3|6475.3|6475.66|6475.66|6471.96|6471.96|0
1760951100000|2025-10-20 09:05:00|6475.52|6475.52|6477.93|6477.93|6478.23|6478.23|6473.14|6473.14|0
1760951400000|2025-10-20 09:10:00|6477.67|6477.67|6472.11|6472.11|6477.67|6477.67|6472.11|6472.11|0
1760951700000|2025-10-20 09:15:00|6472.44|6472.44|6460.58|6460.58|6472.44|6472.44|6459.18|6459.18|0
1760952000000|2025-10-20 09:20:00|6459.61|6459.61|6463.3|6463.3|6464.16|6464.16|6457.02|6457.02|0
1760952300000|2025-10-20 09:25:00|6463.17|6463.17|6460.8|6460.8|6471.14|6471.14|6460.8|6460.8|0
1760952600000|2025-10-20 09:30:00|6460.77|6460.77|6454.27|6454.27|6460.77|6460.77|6454.27|6454.27|0
1760952900000|2025-10-20 09:35:00|6453.74|6453.74|6446.87|6446.87|6453.74|6453.74|6445.88|6445.88|0
1760953200000|2025-10-20 09:40:00|6446.7|6446.7|6442.4|6442.4|6451.92|6451.92|6438.33|6438.33|0
1760953500000|2025-10-20 09:45:00|6443.76|6443.76|6426.04|6426.04|6443.76|6443.76|6423.05|6423.05|0
1760953800000|2025-10-20 09:50:00|6425.77|6425.77|6429.75|6429.75|6431.15|6431.15|6424.89|6424.89|0
1760954100000|2025-10-20 09:55:00|6430.05|6430.05|6431.83|6431.83|6436.44|6436.44|6430.05|6430.05|0
1760954400000|2025-10-20 10:00:00|6431.66|6431.66|6437.88|6437.88|6437.88|6437.88|6429.03|6429.03|0
1760954700000|2025-10-20 10:05:00|6438.05|6438.05|6433.4|6433.4|6442.76|6442.76|6433.4|6433.4|0
1760955000000|2025-10-20 10:10:00|6433.38|6433.38|6437.04|6437.04|6441.51|6441.51|6433.07|6433.07|0
1760955300000|2025-10-20 10:15:00|6437.21|6437.21|6440.5|6440.5|6442.46|6442.46|6437.04|6437.04|0
1760955600000|2025-10-20 10:20:00|6440.82|6440.82|6446.74|6446.74|6447.55|6447.55|6440.82|6440.82|0
1760955900000|2025-10-20 10:25:00|6446.44|6446.44|6447.31|6447.31|6448.09|6448.09|6444.51|6444.51|0
1760956200000|2025-10-20 10:30:00|6446.02|6446.02|6451.79|6451.79|6454.43|6454.43|6446.02|6446.02|0
1760956500000|2025-10-20 10:35:00|6452.11|6452.11|6447.01|6447.01|6454.32|6454.32|6444.78|6444.78|0
1760956800000|2025-10-20 10:40:00|6446.87|6446.87|6449.3|6449.3|6449.74|6449.74|6446.87|6446.87|0
1760957100000|2025-10-20 10:45:00|6449.71|6449.71|6442.78|6442.78|6450.34|6450.34|6442.26|6442.26|0
1760957400000|2025-10-20 10:50:00|6442.46|6442.46|6443.65|6443.65|6446.43|6446.43|6441.69|6441.69|0
1760957700000|2025-10-20 10:55:00|6443.82|6443.82|6441.63|6441.63|6447.16|6447.16|6441.37|6441.37|0
1760958000000|2025-10-20 11:00:00|6441.85|6441.85|6443.16|6443.16|6443.89|6443.89|6439.71|6439.71|0
1760958300000|2025-10-20 11:05:00|6443.43|6443.43|6440.63|6440.63|6443.65|6443.65|6437.8|6437.8|0
1760958600000|2025-10-20 11:10:00|6440.98|6440.98|6438.82|6438.82|6441.67|6441.67|6438.62|6438.62|0
1760958900000|2025-10-20 11:15:00|6439.04|6439.04|6441.69|6441.69|6442.91|6442.91|6439.04|6439.04|0
1760959200000|2025-10-20 11:20:00|6441.91|6441.91|6438.04|6438.04|6442.16|6442.16|6437.74|6437.74|0
1760959500000|2025-10-20 11:25:00|6437.4|6437.4|6441.2|6441.2|6441.53|6441.53|6436.72|6436.72|0
1760959800000|2025-10-20 11:30:00|6441.07|6441.07|6443.07|6443.07|6443.07|6443.07|6439.97|6439.97|0
1760960100000|2025-10-20 11:35:00|6442.62|6442.62|6442.16|6442.16|6443.24|6443.24|6441.33|6441.33|0
1760960400000|2025-10-20 11:40:00|6442.3|6442.3|6443.21|6443.21|6443.21|6443.21|6440.54|6440.54|0
1760960700000|2025-10-20 11:45:00|6444.5|6444.5|6446.08|6446.08|6446.08|6446.08|6442.58|6442.58|0
1760961000000|2025-10-20 11:50:00|6446.3|6446.3|6450.93|6450.93|6452.04|6452.04|6446.3|6446.3|0
1760961300000|2025-10-20 11:55:00|6450.76|6450.76|6449.35|6449.35|6451.17|6451.17|6446.56|6446.56|0
1760961600000|2025-10-20 12:00:00|6449.65|6449.65|6450.73|6450.73|6451.36|6451.36|6449.65|6449.65|0
1760961900000|2025-10-20 12:05:00|6451.12|6451.12|6447.59|6447.59|6452.5|6452.5|6447.49|6447.49|0
1760962200000|2025-10-20 12:10:00|6447.72|6447.72|6447.43|6447.43|6450.69|6450.69|6446.2|6446.2|0
1760962500000|2025-10-20 12:15:00|6447.14|6447.14|6453.99|6453.99|6454.49|6454.49|6447.14|6447.14|0
1760962800000|2025-10-20 12:20:00|6454.64|6454.64|6447.82|6447.82|6454.64|6454.64|6447.8|6447.8|0
1760963100000|2025-10-20 12:25:00|6447.95|6447.95|6448.43|6448.43|6451.03|6451.03|6447.9|6447.9|0
1760963400000|2025-10-20 12:30:00|6448.39|6448.39|6447.9|6447.9|6450.78|6450.78|6447.9|6447.9|0
1760963700000|2025-10-20 12:35:00|6447.77|6447.77|6444.51|6444.51|6447.77|6447.77|6443.33|6443.33|0
1760964000000|2025-10-20 12:40:00|6444.52|6444.52|6446.79|6446.79|6448.36|6448.36|6444.52|6444.52|0
1760964300000|2025-10-20 12:45:00|6447.45|6447.45|6449.97|6449.97|6450.54|6450.54|6447.45|6447.45|0
1760964600000|2025-10-20 12:50:00|6449.84|6449.84|6448.52|6448.52|6450.26|6450.26|6448.02|6448.02|0
1760964900000|2025-10-20 12:55:00|6448.22|6448.22|6443.71|6443.71|6448.35|6448.35|6443.71|6443.71|0
1760965200000|2025-10-20 13:00:00|6443.69|6443.69|6450.27|6450.27|6451.24|6451.24|6443.69|6443.69|0
1760965500000|2025-10-20 13:05:00|6450.66|6450.66|6450.19|6450.19|6450.69|6450.69|6447.25|6447.25|0
1760965800000|2025-10-20 13:10:00|6451.8|6451.8|6452.35|6452.35|6453.44|6453.44|6451.3|6451.3|0
1760966100000|2025-10-20 13:15:00|6452.22|6452.22|6450.51|6450.51|6452.22|6452.22|6445.95|6445.95|0
1760966400000|2025-10-20 13:20:00|6450.77|6450.77|6451.93|6451.93|6453.13|6453.13|6450.66|6450.66|0
1760966700000|2025-10-20 13:25:00|6452.25|6452.25|6457.15|6457.15|6457.15|6457.15|6451.76|6451.76|0
1760967000000|2025-10-20 13:30:00|6457.6|6457.6|6451.86|6451.86|6460.94|6460.94|6450.91|6450.91|0
1760967300000|2025-10-20 13:35:00|6452.7|6452.7|6460.96|6460.96|6462.57|6462.57|6452.47|6452.47|0
1760967600000|2025-10-20 13:40:00|6460.32|6460.32|6458.43|6458.43|6462.72|6462.72|6456.84|6456.84|0
1760967900000|2025-10-20 13:45:00|6458.66|6458.66|6462.74|6462.74|6468.39|6468.39|6457.11|6457.11|0
1760968200000|2025-10-20 13:50:00|6463.01|6463.01|6464.87|6464.87|6467.31|6467.31|6461.81|6461.81|0
1760968500000|2025-10-20 13:55:00|6464.61|6464.61|6457.13|6457.13|6464.61|6464.61|6451.77|6451.77|0
1760968800000|2025-10-20 14:00:00|6457.26|6457.26|6464.04|6464.04|6466.33|6466.33|6457.26|6457.26|0
1760969100000|2025-10-20 14:05:00|6464.26|6464.26|6462.61|6462.61|6465.89|6465.89|6460.29|6460.29|0
1760969400000|2025-10-20 14:10:00|6462.48|6462.48|6460.14|6460.14|6463.59|6463.59|6458.85|6458.85|0
1760969700000|2025-10-20 14:15:00|6460.27|6460.27|6460.36|6460.36|6464.06|6464.06|6458.7|6458.7|0
1760970000000|2025-10-20 14:20:00|6460.49|6460.49|6459.9|6459.9|6464.17|6464.17|6459.9|6459.9|0
1760970300000|2025-10-20 14:25:00|6460.12|6460.12|6462.44|6462.44|6463.13|6463.13|6456|6456|0
1760970600000|2025-10-20 14:30:00|6462.77|6462.77|6466.99|6466.99|6471.53|6471.53|6462.77|6462.77|0
1760970900000|2025-10-20 14:35:00|6466.93|6466.93|6469.87|6469.87|6469.87|6469.87|6462.29|6462.29|0
1760971200000|2025-10-20 14:40:00|6470.1|6470.1|6469.29|6469.29|6470.1|6470.1|6466.14|6466.14|0
1760971500000|2025-10-20 14:45:00|6468.94|6468.94|6475.53|6475.53|6475.59|6475.59|6468.18|6468.18|0
1760971800000|2025-10-20 14:50:00|6475.08|6475.08|6467.3|6467.3|6476.84|6476.84|6464.52|6464.52|0
1760972100000|2025-10-20 14:55:00|6467.62|6467.62|6467.81|6467.81|6468.44|6468.44|6465.67|6465.67|0
1760972400000|2025-10-20 15:00:00|6468.03|6468.03|6468.38|6468.38|6470.26|6470.26|6466.11|6466.11|0
1760972700000|2025-10-20 15:05:00|6468.6|6468.6|6472.34|6472.34|6474.27|6474.27|6468.57|6468.57|0
1760973000000|2025-10-20 15:10:00|6472.02|6472.02|6471.57|6471.57|6476.78|6476.78|6471.31|6471.31|0
1760973300000|2025-10-20 15:15:00|6471.4|6471.4|6469.3|6469.3|6473.37|6473.37|6468.91|6468.91|0
1760973600000|2025-10-20 15:20:00|6469.24|6469.24|6471.24|6471.24|6471.8|6471.8|6467.93|6467.93|0
1760973900000|2025-10-20 15:25:00|6471.47|6471.47|6472.9|6472.9|6475.15|6475.15|6468.74|6468.74|0
1761030900000|2025-10-21 07:15:00|6534.22|6534.22|6536.93|6536.93|6540.41|6540.41|6530.02|6530.02|0
1761031200000|2025-10-21 07:20:00|6535.96|6535.96|6533.77|6533.77|6543.21|6543.21|6533.41|6533.41|0
1761031500000|2025-10-21 07:25:00|6534.09|6534.09|6535.65|6535.65|6536.37|6536.37|6527.98|6527.98|0
1761031800000|2025-10-21 07:30:00|6535.82|6535.82|6541.62|6541.62|6543.26|6543.26|6535.82|6535.82|0
1761032100000|2025-10-21 07:35:00|6541.36|6541.36|6538.66|6538.66|6543.09|6543.09|6538.2|6538.2|0
1761032400000|2025-10-21 07:40:00|6538.61|6538.61|6534.88|6534.88|6539.27|6539.27|6534.65|6534.65|0
1761032700000|2025-10-21 07:45:00|6534.83|6534.83|6536.39|6536.39|6537.51|6537.51|6532.42|6532.42|0
1761033000000|2025-10-21 07:50:00|6536.71|6536.71|6533.77|6533.77|6537.14|6537.14|6533.13|6533.13|0
1761033300000|2025-10-21 07:55:00|6533.55|6533.55|6535.88|6535.88|6536.07|6536.07|6529.63|6529.63|0
1761033600000|2025-10-21 08:00:00|6536.18|6536.18|6535.88|6535.88|6539.15|6539.15|6534.12|6534.12|0
1761033900000|2025-10-21 08:05:00|6535.75|6535.75|6528.57|6528.57|6536.01|6536.01|6528.57|6528.57|0
1761034200000|2025-10-21 08:10:00|6528.52|6528.52|6521.94|6521.94|6528.52|6528.52|6520.15|6520.15|0
1761034500000|2025-10-21 08:15:00|6521.81|6521.81|6518.87|6518.87|6522.29|6522.29|6517.91|6517.91|0
1761034800000|2025-10-21 08:20:00|6518.74|6518.74|6517.68|6517.68|6519.9|6519.9|6516.99|6516.99|0
1761035100000|2025-10-21 08:25:00|6517.66|6517.66|6519.9|6519.9|6520.49|6520.49|6514.27|6514.27|0
1761035400000|2025-10-21 08:30:00|6519.88|6519.88|6515.14|6515.14|6520.14|6520.14|6513.46|6513.46|0
1761035700000|2025-10-21 08:35:00|6515.16|6515.16|6515.77|6515.77|6517.72|6517.72|6514.67|6514.67|0
1761036000000|2025-10-21 08:40:00|6515.64|6515.64|6514.95|6514.95|6516.78|6516.78|6513|6513|0
1761036300000|2025-10-21 08:45:00|6514.9|6514.9|6517.85|6517.85|6518.5|6518.5|6514.9|6514.9|0
1761036600000|2025-10-21 08:50:00|6518.28|6518.28|6532.43|6532.43|6532.73|6532.73|6518.15|6518.15|0
1761036900000|2025-10-21 08:55:00|6533.2|6533.2|6525.95|6525.95|6533.79|6533.79|6525.95|6525.95|0
1761037200000|2025-10-21 09:00:00|6525.82|6525.82|6526.54|6526.54|6526.54|6526.54|6521.64|6521.64|0
1761037500000|2025-10-21 09:05:00|6527.44|6527.44|6531.11|6531.11|6531.84|6531.84|6527.44|6527.44|0
1761037800000|2025-10-21 09:10:00|6531.37|6531.37|6533.36|6533.36|6533.36|6533.36|6530.61|6530.61|0
1761038100000|2025-10-21 09:15:00|6532.72|6532.72|6535.44|6535.44|6535.59|6535.59|6532.72|6532.72|0
1761038400000|2025-10-21 09:20:00|6535.12|6535.12|6533.89|6533.89|6535.45|6535.45|6532.26|6532.26|0
1761038700000|2025-10-21 09:25:00|6533.57|6533.57|6535.67|6535.67|6535.67|6535.67|6533.25|6533.25|0
1761039000000|2025-10-21 09:30:00|6535.93|6535.93|6542.91|6542.91|6542.91|6542.91|6535.35|6535.35|0
1761039300000|2025-10-21 09:35:00|6543.05|6543.05|6544.63|6544.63|6549.99|6549.99|6543.05|6543.05|0
1761039600000|2025-10-21 09:40:00|6544.76|6544.76|6549.3|6549.3|6550.05|6550.05|6544.76|6544.76|0
1761039900000|2025-10-21 09:45:00|6549|6549|6547.13|6547.13|6549.77|6549.77|6547.13|6547.13|0
1761040200000|2025-10-21 09:50:00|6546.83|6546.83|6553.02|6553.02|6555.25|6555.25|6546.7|6546.7|0
1761040500000|2025-10-21 09:55:00|6552.79|6552.79|6552.19|6552.19|6552.79|6552.79|6550.59|6550.59|0
1761040800000|2025-10-21 10:00:00|6552.84|6552.84|6550.06|6550.06|6553.7|6553.7|6548.76|6548.76|0
1761041100000|2025-10-21 10:05:00|6550.11|6550.11|6547.05|6547.05|6551.05|6551.05|6547.05|6547.05|0
1761041400000|2025-10-21 10:10:00|6546.92|6546.92|6545.56|6545.56|6546.99|6546.99|6544.05|6544.05|0
1761041700000|2025-10-21 10:15:00|6546.38|6546.38|6547.64|6547.64|6548.8|6548.8|6546.38|6546.38|0
1761042000000|2025-10-21 10:20:00|6547.96|6547.96|6548.75|6548.75|6550.4|6550.4|6545.9|6545.9|0
1761042300000|2025-10-21 10:25:00|6549.05|6549.05|6550.51|6550.51|6550.53|6550.53|6547.33|6547.33|0
1761042600000|2025-10-21 10:30:00|6550.38|6550.38|6546.99|6546.99|6550.43|6550.43|6546.67|6546.67|0
1761042900000|2025-10-21 10:35:00|6547.32|6547.32|6549.02|6549.02|6549.55|6549.55|6547.14|6547.14|0
1761043200000|2025-10-21 10:40:00|6549.35|6549.35|6551.35|6551.35|6551.99|6551.99|6547.79|6547.79|0
1761043500000|2025-10-21 10:45:00|6551.12|6551.12|6546.16|6546.16|6552.69|6552.69|6546.16|6546.16|0
1761043800000|2025-10-21 10:50:00|6545.86|6545.86|6543.19|6543.19|6545.86|6545.86|6541.87|6541.87|0
1761044100000|2025-10-21 10:55:00|6543.23|6543.23|6542.76|6542.76|6544.09|6544.09|6542.5|6542.5|0
1761044400000|2025-10-21 11:00:00|6542.44|6542.44|6542|6542|6543.52|6543.52|6539.97|6539.97|0
1761044700000|2025-10-21 11:05:00|6542.26|6542.26|6539.44|6539.44|6542.26|6542.26|6539.44|6539.44|0
1761045000000|2025-10-21 11:10:00|6539.31|6539.31|6543.78|6543.78|6543.98|6543.98|6538.64|6538.64|0
1761045300000|2025-10-21 11:15:00|6543.14|6543.14|6541.81|6541.81|6546.1|6546.1|6541.81|6541.81|0
1761045600000|2025-10-21 11:20:00|6542.11|6542.11|6541.78|6541.78|6542.11|6542.11|6540.73|6540.73|0
1761045900000|2025-10-21 11:25:00|6541.83|6541.83|6542.73|6542.73|6542.9|6542.9|6541.02|6541.02|0
1761046200000|2025-10-21 11:30:00|6542.77|6542.77|6544.62|6544.62|6545.2|6545.2|6540.75|6540.75|0
1761046500000|2025-10-21 11:35:00|6544.32|6544.32|6546.49|6546.49|6546.49|6546.49|6542.79|6542.79|0
1761046800000|2025-10-21 11:40:00|6546.48|6546.48|6545.8|6545.8|6547.34|6547.34|6545.48|6545.48|0
1761047100000|2025-10-21 11:45:00|6546.1|6546.1|6546.12|6546.12|6546.46|6546.46|6545.71|6545.71|0
1761047400000|2025-10-21 11:50:00|6546.35|6546.35|6543.68|6543.68|6546.48|6546.48|6542.37|6542.37|0
1761047700000|2025-10-21 11:55:00|6543.66|6543.66|6545.87|6545.87|6547.06|6547.06|6543.66|6543.66|0
1761048000000|2025-10-21 12:00:00|6545.76|6545.76|6541.67|6541.67|6545.93|6545.93|6541.67|6541.67|0
1761048300000|2025-10-21 12:05:00|6541.99|6541.99|6542.27|6542.27|6543.37|6543.37|6541.99|6541.99|0
1761048600000|2025-10-21 12:10:00|6541.95|6541.95|6537.4|6537.4|6541.95|6541.95|6537.4|6537.4|0
1761048900000|2025-10-21 12:15:00|6536.84|6536.84|6542.88|6542.88|6542.88|6542.88|6534.84|6534.84|0
1761049200000|2025-10-21 12:20:00|6542.56|6542.56|6542.63|6542.63|6542.63|6542.63|6541.08|6541.08|0
1761049500000|2025-10-21 12:25:00|6542.5|6542.5|6545.46|6545.46|6545.46|6545.46|6541.49|6541.49|0
1761049800000|2025-10-21 12:30:00|6545.72|6545.72|6548.62|6548.62|6549.51|6549.51|6545.72|6545.72|0
1761050100000|2025-10-21 12:35:00|6548.02|6548.02|6546.52|6546.52|6548.02|6548.02|6544.46|6544.46|0
1761050400000|2025-10-21 12:40:00|6546.19|6546.19|6547.34|6547.34|6548.79|6548.79|6544.16|6544.16|0
1761050700000|2025-10-21 12:45:00|6547.3|6547.3|6545.67|6545.67|6547.63|6547.63|6544.35|6544.35|0
1761051000000|2025-10-21 12:50:00|6545.37|6545.37|6543.81|6543.81|6545.37|6545.37|6542.49|6542.49|0
1761051300000|2025-10-21 12:55:00|6544.04|6544.04|6544.63|6544.63|6545.42|6545.42|6544.04|6544.04|0
1761051600000|2025-10-21 13:00:00|6547.2|6547.2|6542.27|6542.27|6547.85|6547.85|6542.27|6542.27|0
1761051900000|2025-10-21 13:05:00|6540.99|6540.99|6530.32|6530.32|6540.99|6540.99|6530.32|6530.32|0
1761052200000|2025-10-21 13:10:00|6530.71|6530.71|6529.45|6529.45|6530.71|6530.71|6525.29|6525.29|0
1761052500000|2025-10-21 13:15:00|6529.89|6529.89|6532.42|6532.42|6532.42|6532.42|6527.35|6527.35|0
1761052800000|2025-10-21 13:20:00|6531.77|6531.77|6534.17|6534.17|6537.26|6537.26|6531.77|6531.77|0
1761053100000|2025-10-21 13:25:00|6534.4|6534.4|6534.94|6534.94|6536.72|6536.72|6532.68|6532.68|0
1761053400000|2025-10-21 13:30:00|6535.39|6535.39|6526.25|6526.25|6535.39|6535.39|6523.41|6523.41|0
1761053700000|2025-10-21 13:35:00|6525.99|6525.99|6529.55|6529.55|6531.17|6531.17|6524.64|6524.64|0
1761054000000|2025-10-21 13:40:00|6529.49|6529.49|6530.87|6530.87|6535.6|6535.6|6528.53|6528.53|0
1761054300000|2025-10-21 13:45:00|6530.55|6530.55|6528.99|6528.99|6537.75|6537.75|6528.58|6528.58|0
1761054600000|2025-10-21 13:50:00|6529.31|6529.31|6535|6535|6536.08|6536.08|6528.88|6528.88|0
1761054900000|2025-10-21 13:55:00|6535.65|6535.65|6535.51|6535.51|6540.77|6540.77|6532.65|6532.65|0
1761055200000|2025-10-21 14:00:00|6535.68|6535.68|6523.65|6523.65|6536|6536|6523.01|6523.01|0
1761055500000|2025-10-21 14:05:00|6524.76|6524.76|6531.43|6531.43|6531.88|6531.88|6524.03|6524.03|0
1761055800000|2025-10-21 14:10:00|6531.69|6531.69|6543.57|6543.57|6543.57|6543.57|6529.09|6529.09|0
1761056100000|2025-10-21 14:15:00|6543.25|6543.25|6540.93|6540.93|6545.39|6545.39|6539.69|6539.69|0
1761056400000|2025-10-21 14:20:00|6541.25|6541.25|6541.52|6541.52|6546.75|6546.75|6540.43|6540.43|0
1761056700000|2025-10-21 14:25:00|6541.65|6541.65|6537.58|6537.58|6542.3|6542.3|6537.58|6537.58|0
1761057000000|2025-10-21 14:30:00|6537.9|6537.9|6543.13|6543.13|6544.57|6544.57|6537.58|6537.58|0
1761057300000|2025-10-21 14:35:00|6543.49|6543.49|6544.86|6544.86|6547.14|6547.14|6543.36|6543.36|0
1761057600000|2025-10-21 14:40:00|6544.92|6544.92|6541.25|6541.25|6548.06|6548.06|6541.25|6541.25|0
1761057900000|2025-10-21 14:45:00|6541.71|6541.71|6546.08|6546.08|6546.56|6546.56|6540.18|6540.18|0
1761058200000|2025-10-21 14:50:00|6546.13|6546.13|6551.7|6551.7|6553.64|6553.64|6544.99|6544.99|0
1761058500000|2025-10-21 14:55:00|6552.34|6552.34|6548.58|6548.58|6555.61|6555.61|6547.92|6547.92|0
1761058800000|2025-10-21 15:00:00|6548.32|6548.32|6549.89|6549.89|6550.21|6550.21|6546.09|6546.09|0
1761059100000|2025-10-21 15:05:00|6549.57|6549.57|6549.54|6549.54|6551.48|6551.48|6547.01|6547.01|0
1761059400000|2025-10-21 15:10:00|6549.87|6549.87|6548.97|6548.97|6550.35|6550.35|6546.62|6546.62|0
1761059700000|2025-10-21 15:15:00|6549.1|6549.1|6542.21|6542.21|6549.58|6549.58|6539.21|6539.21|0
1761060000000|2025-10-21 15:20:00|6541.88|6541.88|6542.72|6542.72|6544.33|6544.33|6537.41|6537.41|0
1761060300000|2025-10-21 15:25:00|6542.4|6542.4|6537.06|6537.06|6542.4|6542.4|6534.4|6534.4|0
1761117300000|2025-10-22 07:15:00|6571.96|6571.96|6582.03|6582.03|6583.09|6583.09|6566.94|6566.94|0
1761117600000|2025-10-22 07:20:00|6582.55|6582.55|6578.65|6578.65|6582.55|6582.55|6576|6576|0
1761117900000|2025-10-22 07:25:00|6578.78|6578.78|6585.56|6585.56|6586.85|6586.85|6578.29|6578.29|0
1761118200000|2025-10-22 07:30:00|6585.65|6585.65|6587.39|6587.39|6592.81|6592.81|6585.07|6585.07|0
1761118500000|2025-10-22 07:35:00|6587.66|6587.66|6589.71|6589.71|6592.81|6592.81|6585.72|6585.72|0
1761118800000|2025-10-22 07:40:00|6588.87|6588.87|6591.4|6591.4|6592.59|6592.59|6586.58|6586.58|0
1761119100000|2025-10-22 07:45:00|6592|6592|6597.58|6597.58|6597.58|6597.58|6590.45|6590.45|0
1761119400000|2025-10-22 07:50:00|6597.36|6597.36|6597.58|6597.58|6600.54|6600.54|6595.67|6595.67|0
1761119700000|2025-10-22 07:55:00|6597.66|6597.66|6605.55|6605.55|6605.55|6605.55|6595.31|6595.31|0
1761120000000|2025-10-22 08:00:00|6604.63|6604.63|6611.5|6611.5|6615.47|6615.47|6604.63|6604.63|0
1761120300000|2025-10-22 08:05:00|6611.17|6611.17|6604.84|6604.84|6611.43|6611.43|6604.53|6604.53|0
1761120600000|2025-10-22 08:10:00|6604.85|6604.85|6607.31|6607.31|6609.4|6609.4|6603.73|6603.73|0
1761120900000|2025-10-22 08:15:00|6607.57|6607.57|6612.12|6612.12|6614.76|6614.76|6607.57|6607.57|0
1761121200000|2025-10-22 08:20:00|6612.64|6612.64|6601.94|6601.94|6616.53|6616.53|6601.94|6601.94|0
1761121500000|2025-10-22 08:25:00|6602.21|6602.21|6602.79|6602.79|6605.49|6605.49|6600.9|6600.9|0
1761121800000|2025-10-22 08:30:00|6603.3|6603.3|6612.49|6612.49|6612.62|6612.62|6603.3|6603.3|0
1761122100000|2025-10-22 08:35:00|6612.81|6612.81|6612.36|6612.36|6614.34|6614.34|6610.85|6610.85|0
1761122400000|2025-10-22 08:40:00|6612.49|6612.49|6616.38|6616.38|6616.74|6616.74|6609.75|6609.75|0
1761122700000|2025-10-22 08:45:00|6616.08|6616.08|6620.08|6620.08|6622.57|6622.57|6616.08|6616.08|0
1761123000000|2025-10-22 08:50:00|6620.34|6620.34|6615.03|6615.03|6621.69|6621.69|6613.29|6613.29|0
1761123300000|2025-10-22 08:55:00|6615.2|6615.2|6617.68|6617.68|6618|6618|6613.51|6613.51|0
1761123600000|2025-10-22 09:00:00|6617.7|6617.7|6618.13|6618.13|6618.29|6618.29|6616.31|6616.31|0
1761123900000|2025-10-22 09:05:00|6618|6618|6606.01|6606.01|6618|6618|6605.88|6605.88|0
1761124200000|2025-10-22 09:10:00|6606.14|6606.14|6609.07|6609.07|6610.03|6610.03|6605.75|6605.75|0
1761124500000|2025-10-22 09:15:00|6608.94|6608.94|6611.04|6611.04|6611.62|6611.62|6608.28|6608.28|0
1761124800000|2025-10-22 09:20:00|6610.91|6610.91|6618.36|6618.36|6618.5|6618.5|6610.91|6610.91|0
1761125100000|2025-10-22 09:25:00|6618.23|6618.23|6616.94|6616.94|6619.29|6619.29|6614.69|6614.69|0
1761125400000|2025-10-22 09:30:00|6617.27|6617.27|6617.95|6617.95|6619.9|6619.9|6615.41|6615.41|0
1761125700000|2025-10-22 09:35:00|6618.08|6618.08|6613.74|6613.74|6619.66|6619.66|6613.05|6613.05|0
1761126000000|2025-10-22 09:40:00|6614.13|6614.13|6613.3|6613.3|6614.56|6614.56|6611.96|6611.96|0
1761126300000|2025-10-22 09:45:00|6613.13|6613.13|6613.87|6613.87|6615.73|6615.73|6612.63|6612.63|0
1761126600000|2025-10-22 09:50:00|6614|6614|6618.1|6618.1|6618.82|6618.82|6613.29|6613.29|0
1761126900000|2025-10-22 09:55:00|6618.09|6618.09|6620.97|6620.97|6621.11|6621.11|6618.08|6618.08|0
1761127200000|2025-10-22 10:00:00|6621.27|6621.27|6621.19|6621.19|6624.26|6624.26|6620.66|6620.66|0
1761127500000|2025-10-22 10:05:00|6620.92|6620.92|6623.24|6623.24|6623.24|6623.24|6620.52|6620.52|0
1761127800000|2025-10-22 10:10:00|6623.56|6623.56|6627.15|6627.15|6630.15|6630.15|6623.56|6623.56|0
1761128100000|2025-10-22 10:15:00|6627.41|6627.41|6627.65|6627.65|6628.2|6628.2|6624.94|6624.94|0
1761128400000|2025-10-22 10:20:00|6627.48|6627.48|6634.51|6634.51|6635.11|6635.11|6627.22|6627.22|0
1761128700000|2025-10-22 10:25:00|6634.77|6634.77|6634.23|6634.23|6635.43|6635.43|6631.56|6631.56|0
1761129000000|2025-10-22 10:30:00|6633.93|6633.93|6627.36|6627.36|6634.38|6634.38|6627.07|6627.07|0
1761129300000|2025-10-22 10:35:00|6627.23|6627.23|6620.83|6620.83|6627.23|6627.23|6620.83|6620.83|0
1761129600000|2025-10-22 10:40:00|6620.44|6620.44|6625.35|6625.35|6625.74|6625.74|6620.44|6620.44|0
1761129900000|2025-10-22 10:45:00|6625.61|6625.61|6620.89|6620.89|6626.26|6626.26|6619.55|6619.55|0
1761130200000|2025-10-22 10:50:00|6621.02|6621.02|6625.25|6625.25|6626.42|6626.42|6621.02|6621.02|0
1761130500000|2025-10-22 10:55:00|6625.38|6625.38|6627.19|6627.19|6627.59|6627.59|6621.33|6621.33|0
1761130800000|2025-10-22 11:00:00|6627.1|6627.1|6630.59|6630.59|6630.59|6630.59|6625.58|6625.58|0
1761131100000|2025-10-22 11:05:00|6630.72|6630.72|6628.57|6628.57|6631.11|6631.11|6628|6628|0
1761131400000|2025-10-22 11:10:00|6628.27|6628.27|6634.74|6634.74|6635.78|6635.78|6623.59|6623.59|0
1761131700000|2025-10-22 11:15:00|6634.35|6634.35|6631.45|6631.45|6634.76|6634.76|6629.35|6629.35|0
1761132000000|2025-10-22 11:20:00|6631.12|6631.12|6624.53|6624.53|6631.26|6631.26|6623.91|6623.91|0
1761132300000|2025-10-22 11:25:00|6624.79|6624.79|6623.37|6623.37|6626.79|6626.79|6622.3|6622.3|0
1761132600000|2025-10-22 11:30:00|6622.84|6622.84|6628|6628|6628.13|6628.13|6621.09|6621.09|0
1761132900000|2025-10-22 11:35:00|6628.26|6628.26|6631.69|6631.69|6631.91|6631.91|6626.21|6626.21|0
1761133200000|2025-10-22 11:40:00|6632.21|6632.21|6628.85|6628.85|6632.73|6632.73|6626.04|6626.04|0
1761133500000|2025-10-22 11:45:00|6629.11|6629.11|6631.38|6631.38|6632.3|6632.3|6628.65|6628.65|0
1761133800000|2025-10-22 11:50:00|6631.51|6631.51|6635.44|6635.44|6635.46|6635.46|6630.45|6630.45|0
1761134100000|2025-10-22 11:55:00|6635.17|6635.17|6632.42|6632.42|6635.68|6635.68|6631.52|6631.52|0
1761134400000|2025-10-22 12:00:00|6632.68|6632.68|6641.06|6641.06|6641.19|6641.19|6630.9|6630.9|0
1761134700000|2025-10-22 12:05:00|6640.8|6640.8|6644.27|6644.27|6644.27|6644.27|6637.82|6637.82|0
1761135000000|2025-10-22 12:10:00|6644.22|6644.22|6637.03|6637.03|6645.01|6645.01|6636.77|6636.77|0
1761135300000|2025-10-22 12:15:00|6637.55|6637.55|6639.48|6639.48|6642.03|6642.03|6637.55|6637.55|0
1761135600000|2025-10-22 12:20:00|6640.08|6640.08|6637.38|6637.38|6640.2|6640.2|6636.78|6636.78|0
1761135900000|2025-10-22 12:25:00|6637.51|6637.51|6636.14|6636.14|6638.43|6638.43|6634.82|6634.82|0
1761136200000|2025-10-22 12:30:00|6636.79|6636.79|6641.92|6641.92|6643.8|6643.8|6635.43|6635.43|0
1761136500000|2025-10-22 12:35:00|6642.05|6642.05|6635.79|6635.79|6642.57|6642.57|6635.63|6635.63|0
1761136800000|2025-10-22 12:40:00|6635.92|6635.92|6639.96|6639.96|6640.42|6640.42|6635.44|6635.44|0
1761137100000|2025-10-22 12:45:00|6639.44|6639.44|6633.13|6633.13|6641.66|6641.66|6633.13|6633.13|0
1761137400000|2025-10-22 12:50:00|6632.91|6632.91|6635.96|6635.96|6636.09|6636.09|6631.25|6631.25|0
1761137700000|2025-10-22 12:55:00|6635.64|6635.64|6637.76|6637.76|6639.17|6639.17|6633.95|6633.95|0
1761138000000|2025-10-22 13:00:00|6637.93|6637.93|6633.7|6633.7|6643.08|6643.08|6633.7|6633.7|0
1761138300000|2025-10-22 13:05:00|6633.44|6633.44|6629.26|6629.26|6633.58|6633.58|6629.26|6629.26|0
1761138600000|2025-10-22 13:10:00|6629.59|6629.59|6629.94|6629.94|6631.67|6631.67|6628.09|6628.09|0
1761138900000|2025-10-22 13:15:00|6629.68|6629.68|6632.87|6632.87|6633.95|6633.95|6628.76|6628.76|0
1761139200000|2025-10-22 13:20:00|6632.93|6632.93|6623.23|6623.23|6635.52|6635.52|6622.47|6622.47|0
1761139500000|2025-10-22 13:25:00|6622.93|6622.93|6627.71|6627.71|6627.91|6627.91|6620.35|6620.35|0
1761139800000|2025-10-22 13:30:00|6627.93|6627.93|6629.16|6629.16|6637.65|6637.65|6627.42|6627.42|0
1761140100000|2025-10-22 13:35:00|6630.07|6630.07|6637.96|6637.96|6641.25|6641.25|6618.31|6618.31|0
1761140400000|2025-10-22 13:40:00|6638.04|6638.04|6649.14|6649.14|6650.4|6650.4|6637.68|6637.68|0
1761140700000|2025-10-22 13:45:00|6648.82|6648.82|6641.02|6641.02|6649.27|6649.27|6638.65|6638.65|0
1761141000000|2025-10-22 13:50:00|6641.08|6641.08|6641.36|6641.36|6642.56|6642.56|6635.89|6635.89|0
1761141300000|2025-10-22 13:55:00|6641.35|6641.35|6632.36|6632.36|6641.35|6641.35|6629.65|6629.65|0
1761141600000|2025-10-22 14:00:00|6631.52|6631.52|6636.06|6636.06|6636.73|6636.73|6629.33|6629.33|0
1761141900000|2025-10-22 14:05:00|6635.83|6635.83|6624.03|6624.03|6635.83|6635.83|6623.67|6623.67|0
1761142200000|2025-10-22 14:10:00|6623.38|6623.38|6626.38|6626.38|6627.64|6627.64|6621.41|6621.41|0
1761142500000|2025-10-22 14:15:00|6626.25|6626.25|6625.47|6625.47|6631.89|6631.89|6625.16|6625.16|0
1761142800000|2025-10-22 14:20:00|6626.19|6626.19|6626.1|6626.1|6629.26|6629.26|6616.62|6616.62|0
1761143100000|2025-10-22 14:25:00|6626.36|6626.36|6624.35|6624.35|6628.79|6628.79|6622.71|6622.71|0
1761143400000|2025-10-22 14:30:00|6624.67|6624.67|6631.71|6631.71|6634.26|6634.26|6623.86|6623.86|0
1761143700000|2025-10-22 14:35:00|6631.45|6631.45|6630.67|6630.67|6636.08|6636.08|6629.57|6629.57|0
1761144000000|2025-10-22 14:40:00|6630.99|6630.99|6626.32|6626.32|6631.04|6631.04|6623.14|6623.14|0
1761144300000|2025-10-22 14:45:00|6625.68|6625.68|6630.8|6630.8|6632.34|6632.34|6623.16|6623.16|0
1761144600000|2025-10-22 14:50:00|6631.33|6631.33|6630.5|6630.5|6632.33|6632.33|6628.51|6628.51|0
1761144900000|2025-10-22 14:55:00|6630.18|6630.18|6634.48|6634.48|6635.63|6635.63|6629.83|6629.83|0
1761145200000|2025-10-22 15:00:00|6634.74|6634.74|6633.97|6633.97|6635.27|6635.27|6630.59|6630.59|0
1761145500000|2025-10-22 15:05:00|6633.65|6633.65|6641.27|6641.27|6641.27|6641.27|6633.48|6633.48|0
1761145800000|2025-10-22 15:10:00|6641.53|6641.53|6640.17|6640.17|6644.17|6644.17|6638.07|6638.07|0
1761146100000|2025-10-22 15:15:00|6640.49|6640.49|6641.96|6641.96|6642.68|6642.68|6635.4|6635.4|0
1761146400000|2025-10-22 15:20:00|6641.79|6641.79|6624.66|6624.66|6641.79|6641.79|6618.91|6618.91|0
1761146700000|2025-10-22 15:25:00|6624.72|6624.72|6620.7|6620.7|6627.76|6627.76|6620.7|6620.7|0
1761203700000|2025-10-23 07:15:00|6610.4|6610.4|6609.83|6609.83|6611.04|6611.04|6602.02|6602.02|0
1761204000000|2025-10-23 07:20:00|6610.79|6610.79|6610.35|6610.35|6615.22|6615.22|6609.42|6609.42|0
1761204300000|2025-10-23 07:25:00|6610.61|6610.61|6614.15|6614.15|6614.35|6614.35|6610.13|6610.13|0
1761204600000|2025-10-23 07:30:00|6614.59|6614.59|6617.91|6617.91|6620.55|6620.55|6611.63|6611.63|0
1761204900000|2025-10-23 07:35:00|6617.78|6617.78|6616.26|6616.26|6617.78|6617.78|6614.22|6614.22|0
1761205200000|2025-10-23 07:40:00|6617.23|6617.23|6617.38|6617.38|6619.41|6619.41|6613.39|6613.39|0
1761205500000|2025-10-23 07:45:00|6616.74|6616.74|6617.74|6617.74|6618.97|6618.97|6612.9|6612.9|0
1761205800000|2025-10-23 07:50:00|6617.42|6617.42|6622.8|6622.8|6622.8|6622.8|6616.18|6616.18|0
1761206100000|2025-10-23 07:55:00|6623.07|6623.07|6620.03|6620.03|6625.39|6625.39|6618.57|6618.57|0
1761206400000|2025-10-23 08:00:00|6619.7|6619.7|6618.47|6618.47|6620.32|6620.32|6614.35|6614.35|0
1761206700000|2025-10-23 08:05:00|6618.17|6618.17|6609.68|6609.68|6618.42|6618.42|6609.55|6609.55|0
1761207000000|2025-10-23 08:10:00|6609.65|6609.65|6607.52|6607.52|6609.65|6609.65|6602.66|6602.66|0
1761207300000|2025-10-23 08:15:00|6609.13|6609.13|6613.72|6613.72|6615.05|6615.05|6608.69|6608.69|0
1761207600000|2025-10-23 08:20:00|6613.71|6613.71|6613.57|6613.57|6616.97|6616.97|6613.31|6613.31|0
1761207900000|2025-10-23 08:25:00|6613.53|6613.53|6613.81|6613.81|6613.92|6613.92|6609.06|6609.06|0
1761208200000|2025-10-23 08:30:00|6613.94|6613.94|6622.19|6622.19|6622.78|6622.78|6613.46|6613.46|0
1761208500000|2025-10-23 08:35:00|6622.63|6622.63|6629.4|6629.4|6629.64|6629.64|6622.63|6622.63|0
1761208800000|2025-10-23 08:40:00|6629|6629|6631.4|6631.4|6632.7|6632.7|6625.84|6625.84|0
1761209100000|2025-10-23 08:45:00|6631.7|6631.7|6632.26|6632.26|6636.41|6636.41|6630.21|6630.21|0
1761209400000|2025-10-23 08:50:00|6632.29|6632.29|6633.2|6633.2|6633.2|6633.2|6629.51|6629.51|0
1761209700000|2025-10-23 08:55:00|6632.98|6632.98|6643.3|6643.3|6643.3|6643.3|6632.98|6632.98|0
1761210000000|2025-10-23 09:00:00|6643|6643|6638.58|6638.58|6643.03|6643.03|6637.35|6637.35|0
1761210300000|2025-10-23 09:05:00|6638.75|6638.75|6648.61|6648.61|6648.61|6648.61|6637.47|6637.47|0
1761210600000|2025-10-23 09:10:00|6647.69|6647.69|6646.06|6646.06|6648.34|6648.34|6639.65|6639.65|0
1761210900000|2025-10-23 09:15:00|6646.19|6646.19|6659.12|6659.12|6659.77|6659.77|6646.19|6646.19|0
1761211200000|2025-10-23 09:20:00|6659.57|6659.57|6658.46|6658.46|6666.18|6666.18|6657.19|6657.19|0
1761211500000|2025-10-23 09:25:00|6658.72|6658.72|6657.74|6657.74|6660.14|6660.14|6656.98|6656.98|0
1761211800000|2025-10-23 09:30:00|6657.87|6657.87|6665.18|6665.18|6667.01|6667.01|6657.87|6657.87|0
1761212100000|2025-10-23 09:35:00|6664.51|6664.51|6664.52|6664.52|6665.63|6665.63|6662.71|6662.71|0
1761212400000|2025-10-23 09:40:00|6664.97|6664.97|6657.66|6657.66|6664.97|6664.97|6652.89|6652.89|0
1761212700000|2025-10-23 09:45:00|6657.98|6657.98|6649.62|6649.62|6657.98|6657.98|6649.36|6649.36|0
1761213000000|2025-10-23 09:50:00|6649.57|6649.57|6655.79|6655.79|6655.98|6655.98|6648.91|6648.91|0
1761213300000|2025-10-23 09:55:00|6655.66|6655.66|6659.53|6659.53|6659.64|6659.64|6654.57|6654.57|0
1761213600000|2025-10-23 10:00:00|6659.17|6659.17|6654.28|6654.28|6659.67|6659.67|6654.02|6654.02|0
1761213900000|2025-10-23 10:05:00|6654.15|6654.15|6661.68|6661.68|6663.93|6663.93|6654.02|6654.02|0
1761214200000|2025-10-23 10:10:00|6661.45|6661.45|6652.5|6652.5|6661.55|6661.55|6652.37|6652.37|0
1761214500000|2025-10-23 10:15:00|6652.47|6652.47|6660.35|6660.35|6660.35|6660.35|6652.44|6652.44|0
1761214800000|2025-10-23 10:20:00|6660.65|6660.65|6656.68|6656.68|6660.72|6660.72|6655.44|6655.44|0
1761215100000|2025-10-23 10:25:00|6656.55|6656.55|6655.79|6655.79|6659.39|6659.39|6655.79|6655.79|0
1761215400000|2025-10-23 10:30:00|6656.37|6656.37|6662.16|6662.16|6662.61|6662.61|6656.37|6656.37|0
1761215700000|2025-10-23 10:35:00|6662.48|6662.48|6666.7|6666.7|6668.49|6668.49|6662.48|6662.48|0
1761216000000|2025-10-23 10:40:00|6666.83|6666.83|6662.4|6662.4|6667.56|6667.56|6662.4|6662.4|0
1761216300000|2025-10-23 10:45:00|6662.26|6662.26|6658.56|6658.56|6662.91|6662.91|6658.23|6658.23|0
1761216600000|2025-10-23 10:50:00|6658.59|6658.59|6658.99|6658.99|6660.23|6660.23|6656.47|6656.47|0
1761216900000|2025-10-23 10:55:00|6658.96|6658.96|6664.58|6664.58|6666.75|6666.75|6658.96|6658.96|0
1761217200000|2025-10-23 11:00:00|6664.41|6664.41|6661.49|6661.49|6664.41|6664.41|6657.15|6657.15|0
1761217500000|2025-10-23 11:05:00|6660.72|6660.72|6656.48|6656.48|6661.16|6661.16|6653.69|6653.69|0
1761217800000|2025-10-23 11:10:00|6656.54|6656.54|6654.93|6654.93|6656.59|6656.59|6653.81|6653.81|0
1761218100000|2025-10-23 11:15:00|6654.26|6654.26|6659.84|6659.84|6660.16|6660.16|6654.18|6654.18|0
1761218400000|2025-10-23 11:20:00|6659.79|6659.79|6666.48|6666.48|6666.48|6666.48|6659.79|6659.79|0
1761218700000|2025-10-23 11:25:00|6666.39|6666.39|6670.44|6670.44|6671.13|6671.13|6666.39|6666.39|0
1761219000000|2025-10-23 11:30:00|6670.14|6670.14|6665.75|6665.75|6670.46|6670.46|6665.42|6665.42|0
1761219300000|2025-10-23 11:35:00|6665.62|6665.62|6666.35|6666.35|6667.28|6667.28|6664.59|6664.59|0
1761219600000|2025-10-23 11:40:00|6666.48|6666.48|6667.22|6667.22|6668.08|6668.08|6666.48|6666.48|0
1761219900000|2025-10-23 11:45:00|6667.18|6667.18|6667.18|6667.18|6668.69|6668.69|6666.57|6666.57|0
1761220200000|2025-10-23 11:50:00|6667.44|6667.44|6662.38|6662.38|6667.44|6667.44|6662.38|6662.38|0
1761220500000|2025-10-23 11:55:00|6662.25|6662.25|6666.67|6666.67|6667.34|6667.34|6660.26|6660.26|0
1761220800000|2025-10-23 12:00:00|6666.7|6666.7|6664.89|6664.89|6669.26|6669.26|6662.69|6662.69|0
1761221100000|2025-10-23 12:05:00|6664.92|6664.92|6664.73|6664.73|6665.38|6665.38|6662.6|6662.6|0
1761221400000|2025-10-23 12:10:00|6664.56|6664.56|6661.59|6661.59|6664.56|6664.56|6661.59|6661.59|0
1761221700000|2025-10-23 12:15:00|6661.72|6661.72|6661.04|6661.04|6662.97|6662.97|6656.89|6656.89|0
1761222000000|2025-10-23 12:20:00|6661.27|6661.27|6664.22|6664.22|6666.94|6666.94|6660.95|6660.95|0
1761222300000|2025-10-23 12:25:00|6663.96|6663.96|6662.76|6662.76|6664.58|6664.58|6661.55|6661.55|0
1761222600000|2025-10-23 12:30:00|6663.08|6663.08|6660.4|6660.4|6663.86|6663.86|6659.98|6659.98|0
1761222900000|2025-10-23 12:35:00|6660.85|6660.85|6657.18|6657.18|6660.85|6660.85|6657.18|6657.18|0
1761223200000|2025-10-23 12:40:00|6657.48|6657.48|6661.52|6661.52|6663|6663|6657.48|6657.48|0
1761223500000|2025-10-23 12:45:00|6662.1|6662.1|6660.36|6660.36|6664.47|6664.47|6659.85|6659.85|0
1761223800000|2025-10-23 12:50:00|6660.96|6660.96|6659.64|6659.64|6660.96|6660.96|6655.06|6655.06|0
1761224100000|2025-10-23 12:55:00|6659.34|6659.34|6668.56|6668.56|6668.56|6668.56|6659.09|6659.09|0
1761224400000|2025-10-23 13:00:00|6668.69|6668.69|6666.39|6666.39|6669.21|6669.21|6664.25|6664.25|0
1761224700000|2025-10-23 13:05:00|6667.04|6667.04|6672.15|6672.15|6672.15|6672.15|6666.01|6666.01|0
1761225000000|2025-10-23 13:10:00|6672.28|6672.28|6677.91|6677.91|6677.91|6677.91|6671.9|6671.9|0
1761225300000|2025-10-23 13:15:00|6678.43|6678.43|6680.58|6680.58|6681.78|6681.78|6678.43|6678.43|0
1761225600000|2025-10-23 13:20:00|6680.19|6680.19|6677.1|6677.1|6680.19|6680.19|6676.27|6676.27|0
1761225900000|2025-10-23 13:25:00|6676.87|6676.87|6675.25|6675.25|6677.2|6677.2|6671.69|6671.69|0
1761226200000|2025-10-23 13:30:00|6674.8|6674.8|6687.01|6687.01|6687.01|6687.01|6672.83|6672.83|0
1761226500000|2025-10-23 13:35:00|6687.4|6687.4|6679.4|6679.4|6687.95|6687.95|6679.4|6679.4|0
1761226800000|2025-10-23 13:40:00|6679.53|6679.53|6675.31|6675.31|6680.15|6680.15|6668.53|6668.53|0
1761227100000|2025-10-23 13:45:00|6675.63|6675.63|6679.68|6679.68|6680.89|6680.89|6675.63|6675.63|0
1761227400000|2025-10-23 13:50:00|6679.45|6679.45|6674.2|6674.2|6680.02|6680.02|6672.27|6672.27|0
1761227700000|2025-10-23 13:55:00|6673.9|6673.9|6669.49|6669.49|6673.9|6673.9|6664.48|6664.48|0
1761228000000|2025-10-23 14:00:00|6669.71|6669.71|6662.1|6662.1|6671.75|6671.75|6656.13|6656.13|0
1761228300000|2025-10-23 14:05:00|6662.13|6662.13|6661.1|6661.1|6663.94|6663.94|6657.28|6657.28|0
1761228600000|2025-10-23 14:10:00|6661.42|6661.42|6659.55|6659.55|6661.93|6661.93|6655.2|6655.2|0
1761228900000|2025-10-23 14:15:00|6659.58|6659.58|6645.05|6645.05|6659.58|6659.58|6643.7|6643.7|0
1761229200000|2025-10-23 14:20:00|6645.35|6645.35|6642.24|6642.24|6648.46|6648.46|6639.96|6639.96|0
1761229500000|2025-10-23 14:25:00|6642.63|6642.63|6635.28|6635.28|6642.63|6642.63|6633.45|6633.45|0
1761229800000|2025-10-23 14:30:00|6635.27|6635.27|6645.42|6645.42|6645.64|6645.64|6634.23|6634.23|0
1761230100000|2025-10-23 14:35:00|6645.81|6645.81|6646.2|6646.2|6647.59|6647.59|6642.44|6642.44|0
1761230400000|2025-10-23 14:40:00|6646.82|6646.82|6644.46|6644.46|6648.63|6648.63|6644.46|6644.46|0
1761230700000|2025-10-23 14:45:00|6644.76|6644.76|6647.11|6647.11|6648.17|6648.17|6640.4|6640.4|0
1761231000000|2025-10-23 14:50:00|6647.16|6647.16|6637.99|6637.99|6647.18|6647.18|6637.99|6637.99|0
1761231300000|2025-10-23 14:55:00|6637.77|6637.77|6642.86|6642.86|6644.62|6644.62|6637.64|6637.64|0
1761231600000|2025-10-23 15:00:00|6642.73|6642.73|6647.51|6647.51|6647.51|6647.51|6635.99|6635.99|0
1761231900000|2025-10-23 15:05:00|6647.19|6647.19|6654.88|6654.88|6655.57|6655.57|6646.74|6646.74|0
1761232200000|2025-10-23 15:10:00|6655.2|6655.2|6655.25|6655.25|6657.79|6657.79|6653.43|6653.43|0
1761232500000|2025-10-23 15:15:00|6654.92|6654.92|6657.9|6657.9|6658.16|6658.16|6650.62|6650.62|0
1761232800000|2025-10-23 15:20:00|6657.58|6657.58|6658.55|6658.55|6660.71|6660.71|6656.04|6656.04|0
1761233100000|2025-10-23 15:25:00|6658.42|6658.42|6656.81|6656.81|6660.56|6660.56|6656.81|6656.81|0
1761290100000|2025-10-24 07:15:00|6686.45|6686.45|6686.47|6686.47|6692.23|6692.23|6677.11|6677.11|0
1761290400000|2025-10-24 07:20:00|6686.6|6686.6|6681.37|6681.37|6688.25|6688.25|6674.12|6674.12|0
1761290700000|2025-10-24 07:25:00|6681.82|6681.82|6680.69|6680.69|6684.45|6684.45|6677.22|6677.22|0
1761291000000|2025-10-24 07:30:00|6682.54|6682.54|6678.07|6678.07|6682.59|6682.59|6673.1|6673.1|0
1761291300000|2025-10-24 07:35:00|6677.83|6677.83|6681.43|6681.43|6681.43|6681.43|6676.19|6676.19|0
1761291600000|2025-10-24 07:40:00|6681.73|6681.73|6685.37|6685.37|6686.69|6686.69|6678.15|6678.15|0
1761291900000|2025-10-24 07:45:00|6685.33|6685.33|6687.67|6687.67|6689.23|6689.23|6681.87|6681.87|0
1761292200000|2025-10-24 07:50:00|6687.62|6687.62|6690.87|6690.87|6693.73|6693.73|6687.62|6687.62|0
1761292500000|2025-10-24 07:55:00|6690.85|6690.85|6691.52|6691.52|6696|6696|6690.51|6690.51|0
1761292800000|2025-10-24 08:00:00|6691.39|6691.39|6681.21|6681.21|6691.61|6691.61|6681.21|6681.21|0
1761293100000|2025-10-24 08:05:00|6680.78|6680.78|6679.58|6679.58|6685.94|6685.94|6678.65|6678.65|0
1761293400000|2025-10-24 08:10:00|6678.94|6678.94|6666.19|6666.19|6678.94|6678.94|6663.65|6663.65|0
1761293700000|2025-10-24 08:15:00|6665.89|6665.89|6663.37|6663.37|6668.1|6668.1|6663.37|6663.37|0
1761294000000|2025-10-24 08:20:00|6662.59|6662.59|6656.09|6656.09|6664.73|6664.73|6656.09|6656.09|0
1761294300000|2025-10-24 08:25:00|6655.24|6655.24|6657.92|6657.92|6662.37|6662.37|6653.4|6653.4|0
1761294600000|2025-10-24 08:30:00|6657.53|6657.53|6655.58|6655.58|6661.74|6661.74|6653.92|6653.92|0
1761294900000|2025-10-24 08:35:00|6654.94|6654.94|6652.42|6652.42|6656.61|6656.61|6649.71|6649.71|0
1761295200000|2025-10-24 08:40:00|6652.25|6652.25|6655.59|6655.59|6659.18|6659.18|6652.12|6652.12|0
1761295500000|2025-10-24 08:45:00|6655.27|6655.27|6658.41|6658.41|6662.56|6662.56|6654.8|6654.8|0
1761295800000|2025-10-24 08:50:00|6657.5|6657.5|6649.4|6649.4|6657.5|6657.5|6648.3|6648.3|0
1761296100000|2025-10-24 08:55:00|6648.73|6648.73|6645.18|6645.18|6648.73|6648.73|6644.84|6644.84|0
1761296400000|2025-10-24 09:00:00|6644.79|6644.79|6639.93|6639.93|6645.02|6645.02|6639.93|6639.93|0
1761296700000|2025-10-24 09:05:00|6639.63|6639.63|6632.84|6632.84|6639.75|6639.75|6628.28|6628.28|0
1761297000000|2025-10-24 09:10:00|6633.01|6633.01|6635.59|6635.59|6635.74|6635.74|6631.76|6631.76|0
1761297300000|2025-10-24 09:15:00|6635.85|6635.85|6635.83|6635.83|6639.9|6639.9|6635.26|6635.26|0
1761297600000|2025-10-24 09:20:00|6634.94|6634.94|6642.46|6642.46|6642.46|6642.46|6633.73|6633.73|0
1761297900000|2025-10-24 09:25:00|6642.9|6642.9|6641.45|6641.45|6643.13|6643.13|6640.46|6640.46|0
1761298200000|2025-10-24 09:30:00|6641.27|6641.27|6649.19|6649.19|6650.01|6650.01|6641.27|6641.27|0
1761298500000|2025-10-24 09:35:00|6648.93|6648.93|6662.68|6662.68|6662.98|6662.98|6648.93|6648.93|0
1761298800000|2025-10-24 09:40:00|6662.38|6662.38|6668.47|6668.47|6669.12|6669.12|6662.38|6662.38|0
1761299100000|2025-10-24 09:45:00|6668.15|6668.15|6663.06|6663.06|6668.94|6668.94|6661.72|6661.72|0
1761299400000|2025-10-24 09:50:00|6662.93|6662.93|6667.8|6667.8|6669.04|6669.04|6662.37|6662.37|0
1761299700000|2025-10-24 09:55:00|6668.03|6668.03|6669.34|6669.34|6669.36|6669.36|6664.74|6664.74|0
1761300000000|2025-10-24 10:00:00|6669.21|6669.21|6661.12|6661.12|6669.42|6669.42|6660.29|6660.29|0
1761300300000|2025-10-24 10:05:00|6660.86|6660.86|6652.77|6652.77|6660.86|6660.86|6652.25|6652.25|0
1761300600000|2025-10-24 10:10:00|6651.8|6651.8|6655.65|6655.65|6655.95|6655.95|6649.16|6649.16|0
1761300900000|2025-10-24 10:15:00|6656.1|6656.1|6660.89|6660.89|6661.35|6661.35|6655.04|6655.04|0
1761301200000|2025-10-24 10:20:00|6661.02|6661.02|6663.08|6663.08|6663.94|6663.94|6660.82|6660.82|0
1761301500000|2025-10-24 10:25:00|6663.68|6663.68|6664.86|6664.86|6665.16|6665.16|6662.75|6662.75|0
1761301800000|2025-10-24 10:30:00|6665.83|6665.83|6665.78|6665.78|6667.1|6667.1|6660.48|6660.48|0
1761302100000|2025-10-24 10:35:00|6665.73|6665.73|6654.73|6654.73|6665.73|6665.73|6654.73|6654.73|0
1761302400000|2025-10-24 10:40:00|6655.33|6655.33|6652.53|6652.53|6655.33|6655.33|6650.26|6650.26|0
1761302700000|2025-10-24 10:45:00|6652.01|6652.01|6655.5|6655.5|6656.18|6656.18|6650.49|6650.49|0
1761303000000|2025-10-24 10:50:00|6655.51|6655.51|6655.32|6655.32|6657.39|6657.39|6654.64|6654.64|0
1761303300000|2025-10-24 10:55:00|6655.58|6655.58|6656.9|6656.9|6658.19|6658.19|6655.58|6655.58|0
1761303600000|2025-10-24 11:00:00|6657.09|6657.09|6657.02|6657.02|6659.47|6659.47|6655.39|6655.39|0
1761303900000|2025-10-24 11:05:00|6656.28|6656.28|6651.77|6651.77|6656.28|6656.28|6651.44|6651.44|0
1761304200000|2025-10-24 11:10:00|6651.5|6651.5|6658.74|6658.74|6659.89|6659.89|6651.5|6651.5|0
1761304500000|2025-10-24 11:15:00|6658.01|6658.01|6651.11|6651.11|6658.61|6658.61|6651.11|6651.11|0
1761304800000|2025-10-24 11:20:00|6651.24|6651.24|6658.3|6658.3|6658.34|6658.34|6650.09|6650.09|0
1761305100000|2025-10-24 11:25:00|6658.95|6658.95|6652.65|6652.65|6660.04|6660.04|6652.65|6652.65|0
1761305400000|2025-10-24 11:30:00|6652.52|6652.52|6646.59|6646.59|6652.82|6652.82|6645.17|6645.17|0
1761305700000|2025-10-24 11:35:00|6647.19|6647.19|6651.49|6651.49|6652.09|6652.09|6647.19|6647.19|0
1761306000000|2025-10-24 11:40:00|6651.71|6651.71|6652.18|6652.18|6654.82|6654.82|6651.28|6651.28|0
1761306300000|2025-10-24 11:45:00|6652.01|6652.01|6651.13|6651.13|6652.33|6652.33|6650.11|6650.11|0
1761306600000|2025-10-24 11:50:00|6651|6651|6651.44|6651.44|6652.6|6652.6|6648.89|6648.89|0
1761306900000|2025-10-24 11:55:00|6651.74|6651.74|6651.89|6651.89|6652.22|6652.22|6648.93|6648.93|0
1761307200000|2025-10-24 12:00:00|6651.57|6651.57|6665.33|6665.33|6665.33|6665.33|6650.92|6650.92|0
1761307500000|2025-10-24 12:05:00|6665.65|6665.65|6670.36|6670.36|6670.36|6670.36|6664.51|6664.51|0
1761307800000|2025-10-24 12:10:00|6670.47|6670.47|6670.2|6670.2|6671.53|6671.53|6666.66|6666.66|0
1761308100000|2025-10-24 12:15:00|6670.07|6670.07|6670.41|6670.41|6673.75|6673.75|6666.95|6666.95|0
1761308400000|2025-10-24 12:20:00|6670.11|6670.11|6673.95|6673.95|6674.78|6674.78|6668.88|6668.88|0
1761308700000|2025-10-24 12:25:00|6673.3|6673.3|6673.78|6673.78|6674.07|6674.07|6671.91|6671.91|0
1761309000000|2025-10-24 12:30:00|6673.95|6673.95|6674.22|6674.22|6683.86|6683.86|6672.2|6672.2|0
1761309300000|2025-10-24 12:35:00|6673.88|6673.88|6676.37|6676.37|6677.24|6677.24|6672.04|6672.04|0
1761309600000|2025-10-24 12:40:00|6676.67|6676.67|6674.74|6674.74|6677.81|6677.81|6674.14|6674.14|0
1761309900000|2025-10-24 12:45:00|6674.44|6674.44|6671.63|6671.63|6674.96|6674.96|6671.63|6671.63|0
1761310200000|2025-10-24 12:50:00|6671.33|6671.33|6661.42|6661.42|6674.2|6674.2|6661.42|6661.42|0
1761310500000|2025-10-24 12:55:00|6661.72|6661.72|6658.83|6658.83|6662.49|6662.49|6658.77|6658.77|0
1761310800000|2025-10-24 13:00:00|6658.44|6658.44|6658.54|6658.54|6658.97|6658.97|6654.81|6654.81|0
1761311100000|2025-10-24 13:05:00|6658.41|6658.41|6655.67|6655.67|6660.55|6660.55|6655.57|6655.57|0
1761311400000|2025-10-24 13:10:00|6655.54|6655.54|6649.07|6649.07|6655.54|6655.54|6648.68|6648.68|0
1761311700000|2025-10-24 13:15:00|6648.9|6648.9|6659.3|6659.3|6659.9|6659.9|6645.92|6645.92|0
1761312000000|2025-10-24 13:20:00|6658.97|6658.97|6668.18|6668.18|6668.18|6668.18|6658.45|6658.45|0
1761312300000|2025-10-24 13:25:00|6668.14|6668.14|6668.14|6668.14|6668.59|6668.59|6663.7|6663.7|0
1761312600000|2025-10-24 13:30:00|6667.47|6667.47|6667.25|6667.25|6674.89|6674.89|6664.03|6664.03|0
1761312900000|2025-10-24 13:35:00|6667.57|6667.57|6677.92|6677.92|6682.36|6682.36|6667.57|6667.57|0
1761313200000|2025-10-24 13:40:00|6677.96|6677.96|6684.11|6684.11|6684.24|6684.24|6676.92|6676.92|0
1761313500000|2025-10-24 13:45:00|6684.76|6684.76|6693.33|6693.33|6695|6695|6684.76|6684.76|0
1761313800000|2025-10-24 13:50:00|6693.29|6693.29|6701.17|6701.17|6704.41|6704.41|6692.2|6692.2|0
1761314100000|2025-10-24 13:55:00|6701.64|6701.64|6711.07|6711.07|6711.07|6711.07|6699.69|6699.69|0
1761314400000|2025-10-24 14:00:00|6710.74|6710.74|6701.03|6701.03|6711.07|6711.07|6696.61|6696.61|0
1761314700000|2025-10-24 14:05:00|6701.55|6701.55|6707.23|6707.23|6708.05|6708.05|6701.55|6701.55|0
1761315000000|2025-10-24 14:10:00|6706.9|6706.9|6711.42|6711.42|6711.81|6711.81|6704.62|6704.62|0
1761315300000|2025-10-24 14:15:00|6711.55|6711.55|6705.7|6705.7|6711.57|6711.57|6704.15|6704.15|0
1761315600000|2025-10-24 14:20:00|6705.44|6705.44|6715.3|6715.3|6718.62|6718.62|6704.78|6704.78|0
1761315900000|2025-10-24 14:25:00|6715.08|6715.08|6718.45|6718.45|6719.73|6719.73|6711.98|6711.98|0
1761316200000|2025-10-24 14:30:00|6718.58|6718.58|6723.29|6723.29|6725.1|6725.1|6718.58|6718.58|0
1761316500000|2025-10-24 14:35:00|6722.39|6722.39|6722.38|6722.38|6724.25|6724.25|6718.86|6718.86|0
1761316800000|2025-10-24 14:40:00|6722.98|6722.98|6727.32|6727.32|6728.31|6728.31|6722.74|6722.74|0
1761317100000|2025-10-24 14:45:00|6727.75|6727.75|6724.59|6724.59|6728.44|6728.44|6721.22|6721.22|0
1761317400000|2025-10-24 14:50:00|6724.61|6724.61|6726.22|6726.22|6726.89|6726.89|6722.56|6722.56|0
1761317700000|2025-10-24 14:55:00|6725.62|6725.62|6724.13|6724.13|6728.96|6728.96|6724.1|6724.1|0
1761318000000|2025-10-24 15:00:00|6724.26|6724.26|6728.68|6728.68|6732.85|6732.85|6722.72|6722.72|0
1761318300000|2025-10-24 15:05:00|6728.81|6728.81|6733.7|6733.7|6734.96|6734.96|6725.85|6725.85|0
1761318600000|2025-10-24 15:10:00|6733.83|6733.83|6737.85|6737.85|6739.05|6739.05|6732.19|6732.19|0
1761318900000|2025-10-24 15:15:00|6737.59|6737.59|6743.93|6743.93|6743.93|6743.93|6735.63|6735.63|0
1761319200000|2025-10-24 15:20:00|6744.15|6744.15|6747.57|6747.57|6748.8|6748.8|6742.41|6742.41|0
1761319500000|2025-10-24 15:25:00|6747.7|6747.7|6745.35|6745.35|6749.75|6749.75|6743.32|6743.32|0
1761552900000|2025-10-27 08:15:00|6730.66|6730.66|6727.99|6727.99|6735.69|6735.69|6723.68|6723.68|0
1761553200000|2025-10-27 08:20:00|6728.43|6728.43|6737.49|6737.49|6740.53|6740.53|6725.98|6725.98|0
1761553500000|2025-10-27 08:25:00|6737.54|6737.54|6740.05|6740.05|6746.55|6746.55|6737.54|6737.54|0
1761553800000|2025-10-27 08:30:00|6739.75|6739.75|6746.99|6746.99|6747.29|6747.29|6739.49|6739.49|0
1761554100000|2025-10-27 08:35:00|6747.18|6747.18|6764.26|6764.26|6764.85|6764.85|6746.28|6746.28|0
1761554400000|2025-10-27 08:40:00|6764.58|6764.58|6767.05|6767.05|6770.26|6770.26|6762.53|6762.53|0
1761554700000|2025-10-27 08:45:00|6767.65|6767.65|6759.65|6759.65|6773.67|6773.67|6759.65|6759.65|0
1761555000000|2025-10-27 08:50:00|6759.95|6759.95|6758.61|6758.61|6762.85|6762.85|6756.83|6756.83|0
1761555300000|2025-10-27 08:55:00|6758.57|6758.57|6742.17|6742.17|6759.53|6759.53|6741.6|6741.6|0
1761555600000|2025-10-27 09:00:00|6743.21|6743.21|6744.15|6744.15|6744.58|6744.58|6735.63|6735.63|0
1761555900000|2025-10-27 09:05:00|6743.18|6743.18|6745.05|6745.05|6748.18|6748.18|6742.75|6742.75|0
1761556200000|2025-10-27 09:10:00|6744.73|6744.73|6746.28|6746.28|6748.75|6748.75|6743.38|6743.38|0
1761556500000|2025-10-27 09:15:00|6746.41|6746.41|6743.47|6743.47|6750.56|6750.56|6741.8|6741.8|0
1761556800000|2025-10-27 09:20:00|6743.79|6743.79|6748.88|6748.88|6755.89|6755.89|6743.79|6743.79|0
1761557100000|2025-10-27 09:25:00|6748.85|6748.85|6746.98|6746.98|6750.87|6750.87|6745.79|6745.79|0
1761557400000|2025-10-27 09:30:00|6747.95|6747.95|6750.96|6750.96|6752.29|6752.29|6746.34|6746.34|0
1761557700000|2025-10-27 09:35:00|6752.13|6752.13|6751.27|6751.27|6753.91|6753.91|6751.1|6751.1|0
1761558000000|2025-10-27 09:40:00|6751.7|6751.7|6755.56|6755.56|6756.28|6756.28|6751.7|6751.7|0
1761558300000|2025-10-27 09:45:00|6755.26|6755.26|6746.9|6746.9|6757.49|6757.49|6746.9|6746.9|0
1761558600000|2025-10-27 09:50:00|6746.72|6746.72|6748.14|6748.14|6749.14|6749.14|6744.77|6744.77|0
1761558900000|2025-10-27 09:55:00|6748.01|6748.01|6748.13|6748.13|6749.23|6749.23|6746.18|6746.18|0
1761559200000|2025-10-27 10:00:00|6748.26|6748.26|6749.92|6749.92|6750.81|6750.81|6747.66|6747.66|0
1761559500000|2025-10-27 10:05:00|6749.7|6749.7|6750.8|6750.8|6750.89|6750.89|6747.94|6747.94|0
1761559800000|2025-10-27 10:10:00|6751.12|6751.12|6747.43|6747.43|6751.12|6751.12|6746.05|6746.05|0
1761560100000|2025-10-27 10:15:00|6747.46|6747.46|6748.88|6748.88|6749.21|6749.21|6746.1|6746.1|0
1761560400000|2025-10-27 10:20:00|6749.2|6749.2|6751.51|6751.51|6752.77|6752.77|6747.76|6747.76|0
1761560700000|2025-10-27 10:25:00|6751.38|6751.38|6744.08|6744.08|6753.36|6753.36|6743.76|6743.76|0
1761561000000|2025-10-27 10:30:00|6743.76|6743.76|6746.79|6746.79|6746.79|6746.79|6743.11|6743.11|0
1761561300000|2025-10-27 10:35:00|6746.96|6746.96|6744.66|6744.66|6749.8|6749.8|6744.27|6744.27|0
1761561600000|2025-10-27 10:40:00|6744.34|6744.34|6750.48|6750.48|6752.11|6752.11|6744.28|6744.28|0
1761561900000|2025-10-27 10:45:00|6750.16|6750.16|6754.87|6754.87|6756.42|6756.42|6749.52|6749.52|0
1761562200000|2025-10-27 10:50:00|6755.09|6755.09|6753.34|6753.34|6755.12|6755.12|6753.34|6753.34|0
1761562500000|2025-10-27 10:55:00|6753.21|6753.21|6740.87|6740.87|6753.21|6753.21|6740.73|6740.73|0
1761562800000|2025-10-27 11:00:00|6740.64|6740.64|6742.52|6742.52|6742.52|6742.52|6736.82|6736.82|0
1761563100000|2025-10-27 11:05:00|6742.39|6742.39|6742.08|6742.08|6743.25|6743.25|6739.89|6739.89|0
1761563400000|2025-10-27 11:10:00|6741.85|6741.85|6742.09|6742.09|6742.6|6742.6|6740.11|6740.11|0
1761563700000|2025-10-27 11:15:00|6742.41|6742.41|6743.79|6743.79|6744.72|6744.72|6742.41|6742.41|0
1761564000000|2025-10-27 11:20:00|6744.12|6744.12|6745.04|6745.04|6745.04|6745.04|6742.67|6742.67|0
1761564300000|2025-10-27 11:25:00|6745.17|6745.17|6746.25|6746.25|6746.89|6746.89|6745.17|6745.17|0
1761564600000|2025-10-27 11:30:00|6746.59|6746.59|6754|6754|6754.45|6754.45|6745.86|6745.86|0
1761564900000|2025-10-27 11:35:00|6754.33|6754.33|6754.64|6754.64|6756.4|6756.4|6754.33|6754.33|0
1761565200000|2025-10-27 11:40:00|6754.32|6754.32|6750.88|6750.88|6754.88|6754.88|6750.88|6750.88|0
1761565500000|2025-10-27 11:45:00|6750.56|6750.56|6750.01|6750.01|6751.8|6751.8|6749.09|6749.09|0
1761565800000|2025-10-27 11:50:00|6749.69|6749.69|6755.57|6755.57|6755.76|6755.76|6749.69|6749.69|0
1761566100000|2025-10-27 11:55:00|6755.7|6755.7|6758.17|6758.17|6759.03|6759.03|6753.89|6753.89|0
1761566400000|2025-10-27 12:00:00|6758.47|6758.47|6760.21|6760.21|6761.49|6761.49|6756.98|6756.98|0
1761566700000|2025-10-27 12:05:00|6760.54|6760.54|6758.13|6758.13|6760.54|6760.54|6757.81|6757.81|0
1761567000000|2025-10-27 12:10:00|6757.35|6757.35|6768.18|6768.18|6768.31|6768.31|6757.35|6757.35|0
1761567300000|2025-10-27 12:15:00|6767.54|6767.54|6766.51|6766.51|6769.68|6769.68|6765.75|6765.75|0
1761567600000|2025-10-27 12:20:00|6766.38|6766.38|6765.08|6765.08|6766.6|6766.6|6764.34|6764.34|0
1761567900000|2025-10-27 12:25:00|6764.95|6764.95|6765.16|6765.16|6765.16|6765.16|6762.73|6762.73|0
1761568200000|2025-10-27 12:30:00|6765.29|6765.29|6766.72|6766.72|6767.05|6767.05|6764.94|6764.94|0
1761568500000|2025-10-27 12:35:00|6766.59|6766.59|6766.77|6766.77|6767.73|6767.73|6764.49|6764.49|0
1761568800000|2025-10-27 12:40:00|6766.1|6766.1|6769.61|6769.61|6770.6|6770.6|6765.97|6765.97|0
1761569100000|2025-10-27 12:45:00|6769.44|6769.44|6767.53|6767.53|6773.8|6773.8|6766.71|6766.71|0
1761569400000|2025-10-27 12:50:00|6767.23|6767.23|6767.85|6767.85|6768.09|6768.09|6765.05|6765.05|0
1761569700000|2025-10-27 12:55:00|6767.99|6767.99|6772.89|6772.89|6775.12|6775.12|6767.99|6767.99|0
1761570000000|2025-10-27 13:00:00|6773.86|6773.86|6779.63|6779.63|6780.82|6780.82|6773.3|6773.3|0
1761570300000|2025-10-27 13:05:00|6779.67|6779.67|6786.15|6786.15|6787.83|6787.83|6777.91|6777.91|0
1761570600000|2025-10-27 13:10:00|6786.1|6786.1|6783.38|6783.38|6791.8|6791.8|6783.38|6783.38|0
1761570900000|2025-10-27 13:15:00|6783.25|6783.25|6784.49|6784.49|6787.22|6787.22|6783.25|6783.25|0
1761571200000|2025-10-27 13:20:00|6784.71|6784.71|6776.65|6776.65|6786.57|6786.57|6776.32|6776.32|0
1761571500000|2025-10-27 13:25:00|6776.66|6776.66|6778.48|6778.48|6781.67|6781.67|6775.9|6775.9|0
1761571800000|2025-10-27 13:30:00|6778.08|6778.08|6779.14|6779.14|6782.77|6782.77|6769.97|6769.97|0
1761572100000|2025-10-27 13:35:00|6779.27|6779.27|6781.08|6781.08|6785.32|6785.32|6778.69|6778.69|0
1761572400000|2025-10-27 13:40:00|6781.05|6781.05|6780.17|6780.17|6782.17|6782.17|6775.97|6775.97|0
1761572700000|2025-10-27 13:45:00|6779.85|6779.85|6771.3|6771.3|6783.03|6783.03|6770.95|6770.95|0
1761573000000|2025-10-27 13:50:00|6770.65|6770.65|6780.74|6780.74|6786.1|6786.1|6770.65|6770.65|0
1761573300000|2025-10-27 13:55:00|6781|6781|6785.9|6785.9|6786.75|6786.75|6779.43|6779.43|0
1761573600000|2025-10-27 14:00:00|6786.2|6786.2|6782.68|6782.68|6786.5|6786.5|6781.95|6781.95|0
1761573900000|2025-10-27 14:05:00|6782.81|6782.81|6793.11|6793.11|6793.38|6793.38|6781.17|6781.17|0
1761574200000|2025-10-27 14:10:00|6793.34|6793.34|6798.51|6798.51|6798.94|6798.94|6792.29|6792.29|0
1761574500000|2025-10-27 14:15:00|6799.15|6799.15|6804.53|6804.53|6805.24|6805.24|6798.88|6798.88|0
1761574800000|2025-10-27 14:20:00|6805.18|6805.18|6807.62|6807.62|6811.45|6811.45|6802.94|6802.94|0
1761575100000|2025-10-27 14:25:00|6807.75|6807.75|6814.22|6814.22|6814.22|6814.22|6807.08|6807.08|0
1761575400000|2025-10-27 14:30:00|6813.58|6813.58|6810.47|6810.47|6813.65|6813.65|6804.49|6804.49|0
1761575700000|2025-10-27 14:35:00|6811.12|6811.12|6811.09|6811.09|6815.22|6815.22|6809.93|6809.93|0
1761576000000|2025-10-27 14:40:00|6810.45|6810.45|6808.65|6808.65|6814.86|6814.86|6808.05|6808.05|0
1761576300000|2025-10-27 14:45:00|6808.43|6808.43|6813.82|6813.82|6814.35|6814.35|6808.43|6808.43|0
1761576600000|2025-10-27 14:50:00|6813.39|6813.39|6813.1|6813.1|6813.7|6813.7|6809.06|6809.06|0
1761576900000|2025-10-27 14:55:00|6812.8|6812.8|6823.92|6823.92|6823.92|6823.92|6811.93|6811.93|0
1761577200000|2025-10-27 15:00:00|6824.09|6824.09|6830.56|6830.56|6830.82|6830.82|6818.78|6818.78|0
1761577500000|2025-10-27 15:05:00|6830.57|6830.57|6824.36|6824.36|6830.79|6830.79|6824.36|6824.36|0
1761577800000|2025-10-27 15:10:00|6824.65|6824.65|6817.96|6817.96|6827.68|6827.68|6817.23|6817.23|0
1761578100000|2025-10-27 15:15:00|6816.68|6816.68|6810.18|6810.18|6816.76|6816.76|6808.94|6808.94|0
1761578400000|2025-10-27 15:20:00|6809.85|6809.85|6807.24|6807.24|6812.3|6812.3|6806.57|6806.57|0
1761578700000|2025-10-27 15:25:00|6807.46|6807.46|6809.06|6809.06|6809.25|6809.25|6803.89|6803.89|0
1761579000000|2025-10-27 15:30:00|6809.19|6809.19|6805.73|6805.73|6809.19|6809.19|6801.41|6801.41|0
1761579300000|2025-10-27 15:35:00|6806.37|6806.37|6806.64|6806.64|6811.61|6811.61|6803.99|6803.99|0
1761579600000|2025-10-27 15:40:00|6806.51|6806.51|6804.67|6804.67|6807.4|6807.4|6802.07|6802.07|0
1761579900000|2025-10-27 15:45:00|6805.31|6805.31|6804.69|6804.69|6805.38|6805.38|6801.81|6801.81|0
1761580200000|2025-10-27 15:50:00|6805.33|6805.33|6801.93|6801.93|6806.52|6806.52|6800.32|6800.32|0
1761580500000|2025-10-27 15:55:00|6802.57|6802.57|6799.73|6799.73|6802.87|6802.87|6798.45|6798.45|0
1761580800000|2025-10-27 16:00:00|6800.7|6800.7|6800.52|6800.52|6803.25|6803.25|6793.98|6793.98|0
1761581100000|2025-10-27 16:05:00|6800.65|6800.65|6805.23|6805.23|6805.67|6805.67|6798.12|6798.12|0
1761581400000|2025-10-27 16:10:00|6805|6805|6801|6801|6805|6805|6797.81|6797.81|0
1761581700000|2025-10-27 16:15:00|6801.13|6801.13|6800.56|6800.56|6803.11|6803.11|6799.09|6799.09|0
1761582000000|2025-10-27 16:20:00|6800.6|6800.6|6805.28|6805.28|6805.28|6805.28|6800.6|6800.6|0
1761582300000|2025-10-27 16:25:00|6805.58|6805.58|6805.56|6805.56|6807.08|6807.08|6803.82|6803.82|0
1761639300000|2025-10-28 08:15:00|6893.77|6893.77|6900.69|6900.69|6900.69|6900.69|6890|6890|0
1761639600000|2025-10-28 08:20:00|6900.43|6900.43|6911.52|6911.52|6911.96|6911.96|6896.49|6896.49|0
1761639900000|2025-10-28 08:25:00|6911.78|6911.78|6916.19|6916.19|6923.26|6923.26|6911.78|6911.78|0
1761640200000|2025-10-28 08:30:00|6916.15|6916.15|6917.06|6917.06|6921.41|6921.41|6910.27|6910.27|0
1761640500000|2025-10-28 08:35:00|6917.23|6917.23|6915.42|6915.42|6918.62|6918.62|6911.18|6911.18|0
1761640800000|2025-10-28 08:40:00|6916.06|6916.06|6902.42|6902.42|6917.6|6917.6|6902.42|6902.42|0
1761641100000|2025-10-28 08:45:00|6900.92|6900.92|6895.71|6895.71|6901.33|6901.33|6894.15|6894.15|0
1761641400000|2025-10-28 08:50:00|6896.23|6896.23|6888.01|6888.01|6896.64|6896.64|6887.04|6887.04|0
1761641700000|2025-10-28 08:55:00|6887.87|6887.87|6897.48|6897.48|6900.68|6900.68|6883.23|6883.23|0
1761642000000|2025-10-28 09:00:00|6897.18|6897.18|6908.32|6908.32|6908.32|6908.32|6893.93|6893.93|0
1761642300000|2025-10-28 09:05:00|6909.61|6909.61|6898.44|6898.44|6910.58|6910.58|6898.16|6898.16|0
1761642600000|2025-10-28 09:10:00|6898.22|6898.22|6887.51|6887.51|6900.79|6900.79|6887.28|6887.28|0
1761642900000|2025-10-28 09:15:00|6887.64|6887.64|6893.26|6893.26|6893.26|6893.26|6882.68|6882.68|0
1761643200000|2025-10-28 09:20:00|6892.62|6892.62|6895.29|6895.29|6895.29|6895.29|6887.1|6887.1|0
1761643500000|2025-10-28 09:25:00|6894|6894|6889.6|6889.6|6894|6894|6882.58|6882.58|0
1761643800000|2025-10-28 09:30:00|6890.24|6890.24|6890.96|6890.96|6894.06|6894.06|6889.3|6889.3|0
1761644100000|2025-10-28 09:35:00|6891|6891|6892.42|6892.42|6895.1|6895.1|6889.13|6889.13|0
1761644400000|2025-10-28 09:40:00|6892.38|6892.38|6887.89|6887.89|6896.94|6896.94|6885.38|6885.38|0
1761644700000|2025-10-28 09:45:00|6888.02|6888.02|6887.91|6887.91|6888.43|6888.43|6883.99|6883.99|0
1761645000000|2025-10-28 09:50:00|6887.93|6887.93|6883.04|6883.04|6889.51|6889.51|6882.19|6882.19|0
1761645300000|2025-10-28 09:55:00|6882.75|6882.75|6881.44|6881.44|6885.94|6885.94|6879.88|6879.88|0
1761645600000|2025-10-28 10:00:00|6882.26|6882.26|6887.09|6887.09|6887.09|6887.09|6880.68|6880.68|0
1761645900000|2025-10-28 10:05:00|6886.45|6886.45|6889.29|6889.29|6892.21|6892.21|6884.6|6884.6|0
1761646200000|2025-10-28 10:10:00|6888.69|6888.69|6890.54|6890.54|6891.52|6891.52|6885.49|6885.49|0
1761646500000|2025-10-28 10:15:00|6891.19|6891.19|6898.03|6898.03|6900.08|6900.08|6889.9|6889.9|0
1761646800000|2025-10-28 10:20:00|6898.2|6898.2|6891.86|6891.86|6898.34|6898.34|6888.5|6888.5|0
1761647100000|2025-10-28 10:25:00|6892.5|6892.5|6892.22|6892.22|6893.62|6893.62|6885.99|6885.99|0
1761647400000|2025-10-28 10:30:00|6892.48|6892.48|6894.1|6894.1|6896.88|6896.88|6890.46|6890.46|0
1761647700000|2025-10-28 10:35:00|6894.36|6894.36|6894.68|6894.68|6898.27|6898.27|6893.45|6893.45|0
1761648000000|2025-10-28 10:40:00|6895.32|6895.32|6893.69|6893.69|6898.24|6898.24|6892.31|6892.31|0
1761648300000|2025-10-28 10:45:00|6893.82|6893.82|6895.12|6895.12|6896.3|6896.3|6891.81|6891.81|0
1761648600000|2025-10-28 10:50:00|6895.77|6895.77|6894.04|6894.04|6896.53|6896.53|6891.32|6891.32|0
1761648900000|2025-10-28 10:55:00|6894.34|6894.34|6898.96|6898.96|6898.96|6898.96|6893.67|6893.67|0
1761649200000|2025-10-28 11:00:00|6897.03|6897.03|6903.2|6903.2|6904.58|6904.58|6897.03|6897.03|0
1761649500000|2025-10-28 11:05:00|6903.5|6903.5|6898.96|6898.96|6903.86|6903.86|6898.07|6898.07|0
1761649800000|2025-10-28 11:10:00|6897.68|6897.68|6898.13|6898.13|6901.56|6901.56|6895.25|6895.25|0
1761650100000|2025-10-28 11:15:00|6898.78|6898.78|6900.97|6900.97|6903.61|6903.61|6898.12|6898.12|0
1761650400000|2025-10-28 11:20:00|6901.19|6901.19|6901.58|6901.58|6904.46|6904.46|6900.16|6900.16|0
1761650700000|2025-10-28 11:25:00|6900.93|6900.93|6905.43|6905.43|6906.32|6906.32|6899.37|6899.37|0
1761651000000|2025-10-28 11:30:00|6905.26|6905.26|6910.31|6910.31|6911.78|6911.78|6905.24|6905.24|0
1761651300000|2025-10-28 11:35:00|6910.18|6910.18|6910.73|6910.73|6910.73|6910.73|6905.33|6905.33|0
1761651600000|2025-10-28 11:40:00|6911.38|6911.38|6911.6|6911.6|6915.58|6915.58|6910.41|6910.41|0
1761651900000|2025-10-28 11:45:00|6912.65|6912.65|6914.85|6914.85|6919.14|6919.14|6912.17|6912.17|0
1761652200000|2025-10-28 11:50:00|6916.13|6916.13|6917.42|6917.42|6920.39|6920.39|6916.13|6916.13|0
1761652500000|2025-10-28 11:55:00|6917.72|6917.72|6912.9|6912.9|6918.44|6918.44|6912.9|6912.9|0
1761652800000|2025-10-28 12:00:00|6912.61|6912.61|6915.8|6915.8|6916.44|6916.44|6912.61|6912.61|0
1761653100000|2025-10-28 12:05:00|6916.02|6916.02|6921.87|6921.87|6923.34|6923.34|6915.43|6915.43|0
1761653400000|2025-10-28 12:10:00|6922.31|6922.31|6926.22|6926.22|6926.22|6926.22|6921.18|6921.18|0
1761653700000|2025-10-28 12:15:00|6928.16|6928.16|6934.92|6934.92|6934.92|6934.92|6927.82|6927.82|0
1761654000000|2025-10-28 12:20:00|6934.96|6934.96|6934.67|6934.67|6936.8|6936.8|6933.56|6933.56|0
1761654300000|2025-10-28 12:25:00|6934.03|6934.03|6937.19|6937.19|6937.19|6937.19|6931|6931|0
1761654600000|2025-10-28 12:30:00|6937.83|6937.83|6938.22|6938.22|6941.51|6941.51|6937.02|6937.02|0
1761654900000|2025-10-28 12:35:00|6938.05|6938.05|6942.23|6942.23|6945.16|6945.16|6938.05|6938.05|0
1761655200000|2025-10-28 12:40:00|6942.46|6942.46|6937.74|6937.74|6943.09|6943.09|6935.56|6935.56|0
1761655500000|2025-10-28 12:45:00|6937.87|6937.87|6931.8|6931.8|6938.22|6938.22|6930.51|6930.51|0
1761655800000|2025-10-28 12:50:00|6931.79|6931.79|6931.86|6931.86|6933.86|6933.86|6928.98|6928.98|0
1761656100000|2025-10-28 12:55:00|6932.51|6932.51|6935.84|6935.84|6937.91|6937.91|6930.98|6930.98|0
1761656400000|2025-10-28 13:00:00|6934.55|6934.55|6937.54|6937.54|6938.49|6938.49|6934.55|6934.55|0
1761656700000|2025-10-28 13:05:00|6936.89|6936.89|6942.84|6942.84|6943.64|6943.64|6936.89|6936.89|0
1761657000000|2025-10-28 13:10:00|6942.7|6942.7|6940|6940|6943.32|6943.32|6938.73|6938.73|0
1761657300000|2025-10-28 13:15:00|6940.26|6940.26|6944.33|6944.33|6946.84|6946.84|6940.03|6940.03|0
1761657600000|2025-10-28 13:20:00|6944.2|6944.2|6940.64|6940.64|6944.22|6944.22|6938.53|6938.53|0
1761657900000|2025-10-28 13:25:00|6941.22|6941.22|6946.57|6946.57|6947.64|6947.64|6938.62|6938.62|0
1761658200000|2025-10-28 13:30:00|6946.87|6946.87|6966.1|6966.1|6966.57|6966.57|6944.59|6944.59|0
1761658500000|2025-10-28 13:35:00|6966.74|6966.74|6949.72|6949.72|6973.77|6973.77|6949.72|6949.72|0
1761658800000|2025-10-28 13:40:00|6949.66|6949.66|6956.78|6956.78|6959.42|6959.42|6949.66|6949.66|0
1761659100000|2025-10-28 13:45:00|6957.3|6957.3|6966.47|6966.47|6967.45|6967.45|6953.92|6953.92|0
1761659400000|2025-10-28 13:50:00|6966.34|6966.34|6972.82|6972.82|6976.15|6976.15|6964.02|6964.02|0
1761659700000|2025-10-28 13:55:00|6972.17|6972.17|6976.31|6976.31|6977.62|6977.62|6970.72|6970.72|0
1761660000000|2025-10-28 14:00:00|6976.95|6976.95|6980.95|6980.95|6986.19|6986.19|6973.88|6973.88|0
1761660300000|2025-10-28 14:05:00|6981.34|6981.34|6990.49|6990.49|6990.72|6990.72|6979.08|6979.08|0
1761660600000|2025-10-28 14:10:00|6991.14|6991.14|6987.76|6987.76|6992.31|6992.31|6983|6983|0
1761660900000|2025-10-28 14:15:00|6989.22|6989.22|6984.87|6984.87|6989.22|6989.22|6980.12|6980.12|0
1761661200000|2025-10-28 14:20:00|6985.52|6985.52|6983.28|6983.28|6988.09|6988.09|6976.06|6976.06|0
1761661500000|2025-10-28 14:25:00|6983.93|6983.93|6989.66|6989.66|6989.66|6989.66|6982.72|6982.72|0
1761661800000|2025-10-28 14:30:00|6989.53|6989.53|6982.59|6982.59|6989.54|6989.54|6980.72|6980.72|0
1761662100000|2025-10-28 14:35:00|6983.24|6983.24|6964.65|6964.65|6983.24|6983.24|6962.77|6962.77|0
1761662400000|2025-10-28 14:40:00|6964.78|6964.78|6960.16|6960.16|6965.37|6965.37|6958.06|6958.06|0
1761662700000|2025-10-28 14:45:00|6960.34|6960.34|6969.18|6969.18|6969.18|6969.18|6959.01|6959.01|0
1761663000000|2025-10-28 14:50:00|6969.44|6969.44|6974.6|6974.6|6974.95|6974.95|6969.31|6969.31|0
1761663300000|2025-10-28 14:55:00|6975.89|6975.89|6978.24|6978.24|6979.64|6979.64|6974.34|6974.34|0
1761663600000|2025-10-28 15:00:00|6979.7|6979.7|6982.19|6982.19|6983.44|6983.44|6974.65|6974.65|0
1761663900000|2025-10-28 15:05:00|6981.89|6981.89|6987.2|6987.2|6988.73|6988.73|6981.39|6981.39|0
1761664200000|2025-10-28 15:10:00|6987.85|6987.85|6980.71|6980.71|6989.14|6989.14|6979.21|6979.21|0
1761664500000|2025-10-28 15:15:00|6980.94|6980.94|6983.21|6983.21|6987.76|6987.76|6980.94|6980.94|0
1761664800000|2025-10-28 15:20:00|6983.43|6983.43|6976.35|6976.35|6985.93|6985.93|6974.83|6974.83|0
1761665100000|2025-10-28 15:25:00|6975.7|6975.7|6986.78|6986.78|6986.78|6986.78|6975.7|6975.7|0
1761665400000|2025-10-28 15:30:00|6987.04|6987.04|6981.6|6981.6|6991.9|6991.9|6981.6|6981.6|0
1761665700000|2025-10-28 15:35:00|6981.47|6981.47|6979.05|6979.05|6985.63|6985.63|6978.63|6978.63|0
1761666000000|2025-10-28 15:40:00|6979.18|6979.18|6974.81|6974.81|6980.07|6980.07|6973.03|6973.03|0
1761666300000|2025-10-28 15:45:00|6974.82|6974.82|6973.22|6973.22|6981.51|6981.51|6971.45|6971.45|0
1761666600000|2025-10-28 15:50:00|6973.25|6973.25|6989.35|6989.35|6989.99|6989.99|6973.25|6973.25|0
1761666900000|2025-10-28 15:55:00|6988.79|6988.79|6985.14|6985.14|6990.59|6990.59|6984.79|6984.79|0
1761667200000|2025-10-28 16:00:00|6985.08|6985.08|6989.56|6989.56|6992.14|6992.14|6981.52|6981.52|0
1761667500000|2025-10-28 16:05:00|6990.2|6990.2|6985.22|6985.22|6991.76|6991.76|6982.47|6982.47|0
1761667800000|2025-10-28 16:10:00|6984.57|6984.57|6993.63|6993.63|6994.3|6994.3|6983.68|6983.68|0
1761668100000|2025-10-28 16:15:00|6992.99|6992.99|6990.6|6990.6|6997.83|6997.83|6989.33|6989.33|0
1761668400000|2025-10-28 16:20:00|6990.47|6990.47|6987.27|6987.27|6990.64|6990.64|6982.56|6982.56|0
1761668700000|2025-10-28 16:25:00|6987.4|6987.4|6984.76|6984.76|6988.05|6988.05|6982.57|6982.57|0
1761725700000|2025-10-29 08:15:00|7037.46|7037.46|7037.01|7037.01|7038.84|7038.84|7030.57|7030.57|0
1761726000000|2025-10-29 08:20:00|7037.05|7037.05|7038.85|7038.85|7041.9|7041.9|7032.8|7032.8|0
1761726300000|2025-10-29 08:25:00|7039.24|7039.24|7039.14|7039.14|7042.48|7042.48|7037.09|7037.09|0
1761726600000|2025-10-29 08:30:00|7039|7039|7044.63|7044.63|7045.24|7045.24|7035.02|7035.02|0
1761726900000|2025-10-29 08:35:00|7044.77|7044.77|7035.22|7035.22|7047.41|7047.41|7035|7035|0
1761727200000|2025-10-29 08:40:00|7036.51|7036.51|7034.53|7034.53|7036.64|7036.64|7028.39|7028.39|0
1761727500000|2025-10-29 08:45:00|7034.98|7034.98|7042.07|7042.07|7045.07|7045.07|7034.98|7034.98|0
1761727800000|2025-10-29 08:50:00|7042.52|7042.52|7038.22|7038.22|7042.82|7042.82|7036.31|7036.31|0
1761728100000|2025-10-29 08:55:00|7038.09|7038.09|7046.96|7046.96|7048.54|7048.54|7038.09|7038.09|0
1761728400000|2025-10-29 09:00:00|7046.78|7046.78|7048.72|7048.72|7052.21|7052.21|7046.78|7046.78|0
1761728700000|2025-10-29 09:05:00|7048.42|7048.42|7052.49|7052.49|7055.48|7055.48|7046.36|7046.36|0
1761729000000|2025-10-29 09:10:00|7052.36|7052.36|7039.16|7039.16|7052.36|7052.36|7037.93|7037.93|0
1761729300000|2025-10-29 09:15:00|7039.42|7039.42|7050.13|7050.13|7053.82|7053.82|7039.42|7039.42|0
1761729600000|2025-10-29 09:20:00|7050.19|7050.19|7055.16|7055.16|7055.16|7055.16|7049.97|7049.97|0
1761729900000|2025-10-29 09:25:00|7055.61|7055.61|7056.99|7056.99|7059.89|7059.89|7055.61|7055.61|0
1761730200000|2025-10-29 09:30:00|7056.86|7056.86|7063.75|7063.75|7064.96|7064.96|7056.49|7056.49|0
1761730500000|2025-10-29 09:35:00|7063.08|7063.08|7068.04|7068.04|7068.46|7068.46|7062.05|7062.05|0
1761730800000|2025-10-29 09:40:00|7068.68|7068.68|7071.39|7071.39|7072.19|7072.19|7067.95|7067.95|0
1761731100000|2025-10-29 09:45:00|7072.03|7072.03|7066.05|7066.05|7072.22|7072.22|7065.45|7065.45|0
1761731400000|2025-10-29 09:50:00|7065.92|7065.92|7063.12|7063.12|7066.56|7066.56|7058.4|7058.4|0
1761731700000|2025-10-29 09:55:00|7063.17|7063.17|7057.03|7057.03|7063.79|7063.79|7057.01|7057.01|0
1761732000000|2025-10-29 10:00:00|7057.37|7057.37|7059.73|7059.73|7061.37|7061.37|7055.7|7055.7|0
1761732300000|2025-10-29 10:05:00|7059.95|7059.95|7057.51|7057.51|7059.95|7059.95|7056.99|7056.99|0
1761732600000|2025-10-29 10:10:00|7056.87|7056.87|7057.37|7057.37|7057.37|7057.37|7051.11|7051.11|0
1761732900000|2025-10-29 10:15:00|7057.11|7057.11|7050.8|7050.8|7057.11|7057.11|7049.64|7049.64|0
1761733200000|2025-10-29 10:20:00|7050.29|7050.29|7053.58|7053.58|7056.54|7056.54|7050.29|7050.29|0
1761733500000|2025-10-29 10:25:00|7053.28|7053.28|7045.57|7045.57|7053.28|7053.28|7041.23|7041.23|0
1761733800000|2025-10-29 10:30:00|7046.24|7046.24|7045.45|7045.45|7047.26|7047.26|7043.05|7043.05|0
1761734100000|2025-10-29 10:35:00|7045.71|7045.71|7052.22|7052.22|7054.25|7054.25|7045.71|7045.71|0
1761734400000|2025-10-29 10:40:00|7051.74|7051.74|7058.1|7058.1|7058.47|7058.47|7051.55|7051.55|0
1761734700000|2025-10-29 10:45:00|7058.74|7058.74|7061.4|7061.4|7061.84|7061.84|7058.74|7058.74|0
1761735000000|2025-10-29 10:50:00|7061.42|7061.42|7060.18|7060.18|7065.37|7065.37|7059.4|7059.4|0
1761735300000|2025-10-29 10:55:00|7060.82|7060.82|7053.58|7053.58|7062.07|7062.07|7052.48|7052.48|0
1761735600000|2025-10-29 11:00:00|7053.84|7053.84|7056.84|7056.84|7060.93|7060.93|7053.84|7053.84|0
1761735900000|2025-10-29 11:05:00|7056.98|7056.98|7053.82|7053.82|7059.72|7059.72|7053.82|7053.82|0
1761736200000|2025-10-29 11:10:00|7052.53|7052.53|7055.9|7055.9|7057.13|7057.13|7052.31|7052.31|0
1761736500000|2025-10-29 11:15:00|7056.34|7056.34|7055.85|7055.85|7058.9|7058.9|7055.02|7055.02|0
1761736800000|2025-10-29 11:20:00|7055.72|7055.72|7058.25|7058.25|7058.42|7058.42|7054.37|7054.37|0
1761737100000|2025-10-29 11:25:00|7058.55|7058.55|7056.95|7056.95|7059.42|7059.42|7054.93|7054.93|0
1761737400000|2025-10-29 11:30:00|7057.22|7057.22|7068.35|7068.35|7068.99|7068.99|7056.18|7056.18|0
1761737700000|2025-10-29 11:35:00|7068.12|7068.12|7064.25|7064.25|7068.76|7068.76|7059.18|7059.18|0
1761738000000|2025-10-29 11:40:00|7065.15|7065.15|7067.97|7067.97|7069.07|7069.07|7064.89|7064.89|0
1761738300000|2025-10-29 11:45:00|7067.84|7067.84|7072.02|7072.02|7072.36|7072.36|7066.55|7066.55|0
1761738600000|2025-10-29 11:50:00|7072.66|7072.66|7072.3|7072.3|7073.26|7073.26|7071.07|7071.07|0
1761738900000|2025-10-29 11:55:00|7071.65|7071.65|7073.93|7073.93|7073.93|7073.93|7070.9|7070.9|0
1761739200000|2025-10-29 12:00:00|7073.64|7073.64|7078.03|7078.03|7078.82|7078.82|7073.32|7073.32|0
1761739500000|2025-10-29 12:05:00|7079.45|7079.45|7077.53|7077.53|7079.45|7079.45|7074.12|7074.12|0
1761739800000|2025-10-29 12:10:00|7078.18|7078.18|7080.91|7080.91|7081.08|7081.08|7076.82|7076.82|0
1761740100000|2025-10-29 12:15:00|7080.78|7080.78|7085.29|7085.29|7086.01|7086.01|7080.78|7080.78|0
1761740400000|2025-10-29 12:20:00|7085.59|7085.59|7086.55|7086.55|7087.23|7087.23|7083.3|7083.3|0
1761740700000|2025-10-29 12:25:00|7086.38|7086.38|7079.96|7079.96|7086.38|7086.38|7078.48|7078.48|0
1761741000000|2025-10-29 12:30:00|7079.83|7079.83|7078.22|7078.22|7081.96|7081.96|7078.22|7078.22|0
1761741300000|2025-10-29 12:35:00|7078.86|7078.86|7072.6|7072.6|7079.5|7079.5|7070.81|7070.81|0
1761741600000|2025-10-29 12:40:00|7073.25|7073.25|7066.81|7066.81|7073.79|7073.79|7065.31|7065.31|0
1761741900000|2025-10-29 12:45:00|7066.94|7066.94|7075.66|7075.66|7077.88|7077.88|7066.94|7066.94|0
1761742200000|2025-10-29 12:50:00|7075.22|7075.22|7080.17|7080.17|7080.17|7080.17|7073.84|7073.84|0
1761742500000|2025-10-29 12:55:00|7079.52|7079.52|7081.27|7081.27|7083.85|7083.85|7079.52|7079.52|0
1761742800000|2025-10-29 13:00:00|7081.53|7081.53|7079.49|7079.49|7081.56|7081.56|7074.75|7074.75|0
1761743100000|2025-10-29 13:05:00|7079.66|7079.66|7083.51|7083.51|7083.51|7083.51|7079.66|7079.66|0
1761743400000|2025-10-29 13:10:00|7083.95|7083.95|7084.34|7084.34|7086.59|7086.59|7081.24|7081.24|0
1761743700000|2025-10-29 13:15:00|7084.56|7084.56|7082.06|7082.06|7086.24|7086.24|7080.7|7080.7|0
1761744000000|2025-10-29 13:20:00|7082.08|7082.08|7072.7|7072.7|7082.08|7082.08|7071.84|7071.84|0
1761744300000|2025-10-29 13:25:00|7072.05|7072.05|7059.53|7059.53|7072.05|7072.05|7058.5|7058.5|0
1761744600000|2025-10-29 13:30:00|7059.14|7059.14|7065.03|7065.03|7065.47|7065.47|7052.33|7052.33|0
1761744900000|2025-10-29 13:35:00|7065.29|7065.29|7070.43|7070.43|7075.82|7075.82|7063.31|7063.31|0
1761745200000|2025-10-29 13:40:00|7069.78|7069.78|7074.95|7074.95|7076.93|7076.93|7069.25|7069.25|0
1761745500000|2025-10-29 13:45:00|7075.08|7075.08|7069|7069|7076.78|7076.78|7068.96|7068.96|0
1761745800000|2025-10-29 13:50:00|7069.3|7069.3|7065.23|7065.23|7069.3|7069.3|7062.18|7062.18|0
1761746100000|2025-10-29 13:55:00|7066.39|7066.39|7066.28|7066.28|7070.04|7070.04|7065.43|7065.43|0
1761746400000|2025-10-29 14:00:00|7067.56|7067.56|7060.73|7060.73|7069.5|7069.5|7059.27|7059.27|0
1761746700000|2025-10-29 14:05:00|7060.3|7060.3|7055.56|7055.56|7060.77|7060.77|7050.11|7050.11|0
1761747000000|2025-10-29 14:10:00|7054.91|7054.91|7062.86|7062.86|7063.41|7063.41|7053.62|7053.62|0
1761747300000|2025-10-29 14:15:00|7062.64|7062.64|7066.01|7066.01|7069.33|7069.33|7062.64|7062.64|0
1761747600000|2025-10-29 14:20:00|7065.36|7065.36|7062.62|7062.62|7068.09|7068.09|7061.35|7061.35|0
1761747900000|2025-10-29 14:25:00|7062.45|7062.45|7067.7|7067.7|7067.7|7067.7|7058.57|7058.57|0
1761748200000|2025-10-29 14:30:00|7067.57|7067.57|7064.37|7064.37|7069.52|7069.52|7063.12|7063.12|0
1761748500000|2025-10-29 14:35:00|7064.5|7064.5|7063.52|7063.52|7071.84|7071.84|7063.19|7063.19|0
1761748800000|2025-10-29 14:40:00|7063.26|7063.26|7065.67|7065.67|7067.34|7067.34|7059.09|7059.09|0
1761749100000|2025-10-29 14:45:00|7066.31|7066.31|7073.31|7073.31|7076.03|7076.03|7066.31|7066.31|0
1761749400000|2025-10-29 14:50:00|7073.17|7073.17|7068.79|7068.79|7076.88|7076.88|7068.23|7068.23|0
1761749700000|2025-10-29 14:55:00|7068.53|7068.53|7082.39|7082.39|7082.39|7082.39|7068.01|7068.01|0
1761750000000|2025-10-29 15:00:00|7082.53|7082.53|7087.29|7087.29|7092.79|7092.79|7080.65|7080.65|0
1761750300000|2025-10-29 15:05:00|7087.74|7087.74|7091.55|7091.55|7094.82|7094.82|7087.74|7087.74|0
1761750600000|2025-10-29 15:10:00|7090.91|7090.91|7100.95|7100.95|7103.35|7103.35|7088.6|7088.6|0
1761750900000|2025-10-29 15:15:00|7101.08|7101.08|7099.39|7099.39|7102.29|7102.29|7098.05|7098.05|0
1761751200000|2025-10-29 15:20:00|7099.13|7099.13|7096.01|7096.01|7099.13|7099.13|7093.45|7093.45|0
1761751500000|2025-10-29 15:25:00|7096.31|7096.31|7094.74|7094.74|7100.16|7100.16|7092.87|7092.87|0
1761751800000|2025-10-29 15:30:00|7094.48|7094.48|7084.18|7084.18|7095.54|7095.54|7080.52|7080.52|0
1761752100000|2025-10-29 15:35:00|7084.83|7084.83|7091.51|7091.51|7094.98|7094.98|7084.83|7084.83|0
1761752400000|2025-10-29 15:40:00|7092.16|7092.16|7103.21|7103.21|7103.42|7103.42|7092.16|7092.16|0
1761752700000|2025-10-29 15:45:00|7103.08|7103.08|7100.4|7100.4|7104.73|7104.73|7098.1|7098.1|0
1761753000000|2025-10-29 15:50:00|7100.53|7100.53|7093.85|7093.85|7101.44|7101.44|7092.24|7092.24|0
1761753300000|2025-10-29 15:55:00|7093.82|7093.82|7083.83|7083.83|7094.04|7094.04|7083.83|7083.83|0
1761753600000|2025-10-29 16:00:00|7083.96|7083.96|7082.28|7082.28|7085.85|7085.85|7079.88|7079.88|0
1761753900000|2025-10-29 16:05:00|7082.41|7082.41|7084.48|7084.48|7085.11|7085.11|7079.79|7079.79|0
1761754200000|2025-10-29 16:10:00|7084.51|7084.51|7088.8|7088.8|7089.48|7089.48|7084.51|7084.51|0
1761754500000|2025-10-29 16:15:00|7088.67|7088.67|7091.22|7091.22|7091.67|7091.67|7083.26|7083.26|0
1761754800000|2025-10-29 16:20:00|7091.86|7091.86|7083.19|7083.19|7091.86|7091.86|7082.44|7082.44|0
1761755100000|2025-10-29 16:25:00|7083.41|7083.41|7085.21|7085.21|7085.55|7085.55|7079.39|7079.39|0
1761812100000|2025-10-30 08:15:00|7072.45|7072.45|7078.07|7078.07|7083.17|7083.17|7072.39|7072.39|0
1761812400000|2025-10-30 08:20:00|7078.71|7078.71|7079.85|7079.85|7088.44|7088.44|7078.71|7078.71|0
1761812700000|2025-10-30 08:25:00|7081.14|7081.14|7077.22|7077.22|7084.81|7084.81|7075.83|7075.83|0
1761813000000|2025-10-30 08:30:00|7076.16|7076.16|7073.46|7073.46|7077.45|7077.45|7066.35|7066.35|0
1761813300000|2025-10-30 08:35:00|7073.54|7073.54|7065.6|7065.6|7073.54|7073.54|7065.59|7065.59|0
1761813600000|2025-10-30 08:40:00|7066.89|7066.89|7062.12|7062.12|7066.89|7066.89|7061.1|7061.1|0
1761813900000|2025-10-30 08:45:00|7062.77|7062.77|7065.84|7065.84|7073.02|7073.02|7061.94|7061.94|0
1761814200000|2025-10-30 08:50:00|7066.11|7066.11|7060.9|7060.9|7066.27|7066.27|7057.06|7057.06|0
1761814500000|2025-10-30 08:55:00|7061.2|7061.2|7054.1|7054.1|7063.28|7063.28|7053.48|7053.48|0
1761814800000|2025-10-30 09:00:00|7053.93|7053.93|7048.2|7048.2|7056.36|7056.36|7047.91|7047.91|0
1761815100000|2025-10-30 09:05:00|7048.54|7048.54|7052.58|7052.58|7059.11|7059.11|7048.1|7048.1|0
1761815400000|2025-10-30 09:10:00|7052.41|7052.41|7042.66|7042.66|7052.41|7052.41|7040.44|7040.44|0
1761815700000|2025-10-30 09:15:00|7043.05|7043.05|7033.2|7033.2|7043.05|7043.05|7028.8|7028.8|0
1761816000000|2025-10-30 09:20:00|7033.37|7033.37|7033.69|7033.69|7034.96|7034.96|7031.11|7031.11|0
1761816300000|2025-10-30 09:25:00|7033.82|7033.82|7038.63|7038.63|7038.63|7038.63|7033.82|7033.82|0
1761816600000|2025-10-30 09:30:00|7038.76|7038.76|7033.75|7033.75|7041.47|7041.47|7033.11|7033.11|0
1761816900000|2025-10-30 09:35:00|7034.39|7034.39|7031.11|7031.11|7035.93|7035.93|7030.98|7030.98|0
1761817200000|2025-10-30 09:40:00|7031.08|7031.08|7027.19|7027.19|7031.08|7031.08|7026.14|7026.14|0
1761817500000|2025-10-30 09:45:00|7026.55|7026.55|7025.2|7025.2|7027.23|7027.23|7022.13|7022.13|0
1761817800000|2025-10-30 09:50:00|7025.54|7025.54|7034|7034|7034.17|7034.17|7025.54|7025.54|0
1761818100000|2025-10-30 09:55:00|7034.04|7034.04|7039.89|7039.89|7043.17|7043.17|7033.86|7033.86|0
1761818400000|2025-10-30 10:00:00|7039.55|7039.55|7056.86|7056.86|7056.99|7056.99|7039.55|7039.55|0
1761818700000|2025-10-30 10:05:00|7056.99|7056.99|7060.76|7060.76|7060.94|7060.94|7050.76|7050.76|0
1761819000000|2025-10-30 10:10:00|7061.43|7061.43|7061.51|7061.51|7064.61|7064.61|7061.07|7061.07|0
1761819300000|2025-10-30 10:15:00|7062.8|7062.8|7065.44|7065.44|7065.7|7065.7|7059.99|7059.99|0
1761819600000|2025-10-30 10:20:00|7065.31|7065.31|7060.39|7060.39|7068.53|7068.53|7059.99|7059.99|0
1761819900000|2025-10-30 10:25:00|7060.26|7060.26|7057.12|7057.12|7060.91|7060.91|7055.93|7055.93|0
1761820200000|2025-10-30 10:30:00|7059.05|7059.05|7058.3|7058.3|7059.2|7059.2|7052.05|7052.05|0
1761820500000|2025-10-30 10:35:00|7058.38|7058.38|7056.38|7056.38|7058.64|7058.64|7055.88|7055.88|0
1761820800000|2025-10-30 10:40:00|7056.11|7056.11|7053.44|7053.44|7056.24|7056.24|7050.42|7050.42|0
1761821100000|2025-10-30 10:45:00|7053.74|7053.74|7055.03|7055.03|7057.44|7057.44|7053.74|7053.74|0
1761821400000|2025-10-30 10:50:00|7054.9|7054.9|7055.26|7055.26|7055.68|7055.68|7052.75|7052.75|0
1761821700000|2025-10-30 10:55:00|7055.9|7055.9|7054.65|7054.65|7056.45|7056.45|7053.58|7053.58|0
1761822000000|2025-10-30 11:00:00|7054.83|7054.83|7054.3|7054.3|7055.9|7055.9|7051.93|7051.93|0
1761822300000|2025-10-30 11:05:00|7054.69|7054.69|7055.39|7055.39|7055.82|7055.82|7054.52|7054.52|0
1761822600000|2025-10-30 11:10:00|7055.73|7055.73|7066.96|7066.96|7066.96|7066.96|7055.68|7055.68|0
1761822900000|2025-10-30 11:15:00|7066.66|7066.66|7069.49|7069.49|7071.31|7071.31|7066.66|7066.66|0
1761823200000|2025-10-30 11:20:00|7070.28|7070.28|7069.16|7069.16|7074.79|7074.79|7068.91|7068.91|0
1761823500000|2025-10-30 11:25:00|7069.68|7069.68|7071.56|7071.56|7072.84|7072.84|7069.68|7069.68|0
1761823800000|2025-10-30 11:30:00|7070.92|7070.92|7059.82|7059.82|7070.92|7070.92|7058.43|7058.43|0
1761824100000|2025-10-30 11:35:00|7060.12|7060.12|7056.72|7056.72|7063.34|7063.34|7056.72|7056.72|0
1761824400000|2025-10-30 11:40:00|7056.85|7056.85|7054.77|7054.77|7061.34|7061.34|7054.77|7054.77|0
1761824700000|2025-10-30 11:45:00|7053.56|7053.56|7041.38|7041.38|7053.56|7053.56|7041.38|7041.38|0
1761825000000|2025-10-30 11:50:00|7041.25|7041.25|7044.24|7044.24|7045.05|7045.05|7041.12|7041.12|0
1761825300000|2025-10-30 11:55:00|7044.3|7044.3|7043.09|7043.09|7046.27|7046.27|7041.79|7041.79|0
1761825600000|2025-10-30 12:00:00|7043.36|7043.36|7041.13|7041.13|7044.41|7044.41|7035.16|7035.16|0
1761825900000|2025-10-30 12:05:00|7041.78|7041.78|7038.97|7038.97|7042.56|7042.56|7036.7|7036.7|0
1761826200000|2025-10-30 12:10:00|7038.84|7038.84|7036.93|7036.93|7038.84|7038.84|7033.38|7033.38|0
1761826500000|2025-10-30 12:15:00|7037.32|7037.32|7034.7|7034.7|7042.55|7042.55|7033.76|7033.76|0
1761826800000|2025-10-30 12:20:00|7034.92|7034.92|7032.65|7032.65|7035.57|7035.57|7032|7032|0
1761827100000|2025-10-30 12:25:00|7032.66|7032.66|7032.1|7032.1|7035.65|7035.65|7031.16|7031.16|0
1761827400000|2025-10-30 12:30:00|7032.32|7032.32|7036.22|7036.22|7036.35|7036.35|7029.31|7029.31|0
1761827700000|2025-10-30 12:35:00|7036.86|7036.86|7032.96|7032.96|7038.47|7038.47|7032.96|7032.96|0
1761828000000|2025-10-30 12:40:00|7032.83|7032.83|7031.54|7031.54|7034.35|7034.35|7030.39|7030.39|0
1761828300000|2025-10-30 12:45:00|7031.67|7031.67|7039.07|7039.07|7040.94|7040.94|7031.67|7031.67|0
1761828600000|2025-10-30 12:50:00|7039.29|7039.29|7035.14|7035.14|7039.82|7039.82|7033.97|7033.97|0
1761828900000|2025-10-30 12:55:00|7035.4|7035.4|7030.83|7030.83|7035.63|7035.63|7030.83|7030.83|0
1761829200000|2025-10-30 13:00:00|7031.05|7031.05|7031.22|7031.22|7032.34|7032.34|7029.36|7029.36|0
1761829500000|2025-10-30 13:05:00|7031.87|7031.87|7037.94|7037.94|7041.17|7041.17|7031.87|7031.87|0
1761829800000|2025-10-30 13:10:00|7037.96|7037.96|7041.03|7041.03|7044.34|7044.34|7037.96|7037.96|0
1761830100000|2025-10-30 13:15:00|7040.73|7040.73|7048.17|7048.17|7049.18|7049.18|7039.93|7039.93|0
1761830400000|2025-10-30 13:20:00|7050.11|7050.11|7060.89|7060.89|7061.02|7061.02|7048.95|7048.95|0
1761830700000|2025-10-30 13:25:00|7061.19|7061.19|7057.44|7057.44|7061.19|7061.19|7050.47|7050.47|0
1761831000000|2025-10-30 13:30:00|7058.08|7058.08|7072.24|7072.24|7077.92|7077.92|7057.7|7057.7|0
1761831300000|2025-10-30 13:35:00|7071.98|7071.98|7067.77|7067.77|7073.12|7073.12|7060.76|7060.76|0
1761831600000|2025-10-30 13:40:00|7067.79|7067.79|7073.17|7073.17|7073.17|7073.17|7063.83|7063.83|0
1761831900000|2025-10-30 13:45:00|7072.52|7072.52|7081.27|7081.27|7082.82|7082.82|7071.13|7071.13|0
1761832200000|2025-10-30 13:50:00|7081.04|7081.04|7093.82|7093.82|7096.21|7096.21|7079.85|7079.85|0
1761832500000|2025-10-30 13:55:00|7094.12|7094.12|7092.53|7092.53|7096.17|7096.17|7088.96|7088.96|0
1761832800000|2025-10-30 14:00:00|7092.08|7092.08|7085.39|7085.39|7092.96|7092.96|7085.39|7085.39|0
1761833100000|2025-10-30 14:05:00|7085.71|7085.71|7076.81|7076.81|7089.2|7089.2|7076.81|7076.81|0
1761833400000|2025-10-30 14:10:00|7077.03|7077.03|7080.27|7080.27|7080.27|7080.27|7071.68|7071.68|0
1761833700000|2025-10-30 14:15:00|7079.62|7079.62|7071.4|7071.4|7080.38|7080.38|7070.38|7070.38|0
1761834000000|2025-10-30 14:20:00|7071.53|7071.53|7080.39|7080.39|7080.39|7080.39|7070.43|7070.43|0
1761834300000|2025-10-30 14:25:00|7079.1|7079.1|7079.41|7079.41|7083.45|7083.45|7078.77|7078.77|0
1761834600000|2025-10-30 14:30:00|7080.66|7080.66|7081.52|7081.52|7083.81|7083.81|7077.22|7077.22|0
1761834900000|2025-10-30 14:35:00|7082.47|7082.47|7084.54|7084.54|7090.74|7090.74|7082.47|7082.47|0
1761835200000|2025-10-30 14:40:00|7083.9|7083.9|7092.24|7092.24|7092.26|7092.26|7081.98|7081.98|0
1761835500000|2025-10-30 14:45:00|7092.26|7092.26|7093.68|7093.68|7094.09|7094.09|7087.96|7087.96|0
1761835800000|2025-10-30 14:50:00|7093.69|7093.69|7097.38|7097.38|7098.03|7098.03|7090.02|7090.02|0
1761836100000|2025-10-30 14:55:00|7096.09|7096.09|7095.2|7095.2|7097.02|7097.02|7090.56|7090.56|0
1761836400000|2025-10-30 15:00:00|7095.5|7095.5|7097.65|7097.65|7099.97|7099.97|7095.5|7095.5|0
1761836700000|2025-10-30 15:05:00|7098.96|7098.96|7100.23|7100.23|7104.17|7104.17|7096.18|7096.18|0
1761837000000|2025-10-30 15:10:00|7100.4|7100.4|7103.22|7103.22|7104.52|7104.52|7100.4|7100.4|0
1761837300000|2025-10-30 15:15:00|7103|7103|7099.27|7099.27|7103.51|7103.51|7097.03|7097.03|0
1761837600000|2025-10-30 15:20:00|7099.61|7099.61|7092.91|7092.91|7101.59|7101.59|7090.5|7090.5|0
1761837900000|2025-10-30 15:25:00|7093.21|7093.21|7091.24|7091.24|7094.95|7094.95|7089.01|7089.01|0
1761838200000|2025-10-30 15:30:00|7091.51|7091.51|7106.02|7106.02|7106.02|7106.02|7091.37|7091.37|0
1761838500000|2025-10-30 15:35:00|7105.8|7105.8|7097.45|7097.45|7107.12|7107.12|7095.46|7095.46|0
1761838800000|2025-10-30 15:40:00|7097.22|7097.22|7096.16|7096.16|7098.36|7098.36|7093.85|7093.85|0
1761839100000|2025-10-30 15:45:00|7096.42|7096.42|7091.98|7091.98|7096.72|7096.72|7090.63|7090.63|0
1761839400000|2025-10-30 15:50:00|7091.81|7091.81|7100.41|7100.41|7100.99|7100.99|7091.81|7091.81|0
1761839700000|2025-10-30 15:55:00|7100.28|7100.28|7100.99|7100.99|7103.27|7103.27|7100.03|7100.03|0
1761840000000|2025-10-30 16:00:00|7100.34|7100.34|7108.75|7108.75|7108.83|7108.83|7100.04|7100.04|0
1761840300000|2025-10-30 16:05:00|7108.89|7108.89|7110.2|7110.2|7111.33|7111.33|7107.66|7107.66|0
1761840600000|2025-10-30 16:10:00|7110.38|7110.38|7109.35|7109.35|7112.99|7112.99|7108.78|7108.78|0
1761840900000|2025-10-30 16:15:00|7109.57|7109.57|7105.68|7105.68|7111.33|7111.33|7104.59|7104.59|0
1761841200000|2025-10-30 16:20:00|7105.38|7105.38|7104.1|7104.1|7108.1|7108.1|7101.37|7101.37|0
1761841500000|2025-10-30 16:25:00|7103.46|7103.46|7103.12|7103.12|7103.46|7103.46|7096.98|7096.98|0
1761898500000|2025-10-31 08:15:00|7048.76|7048.76|7054.43|7054.43|7055.7|7055.7|7047.73|7047.73|0
1761898800000|2025-10-31 08:20:00|7055.21|7055.21|7054|7054|7064.39|7064.39|7052.34|7052.34|0
1761899100000|2025-10-31 08:25:00|7053.83|7053.83|7061.91|7061.91|7063.7|7063.7|7053.83|7053.83|0
1761899400000|2025-10-31 08:30:00|7061.31|7061.31|7058.04|7058.04|7061.31|7061.31|7055.86|7055.86|0
1761899700000|2025-10-31 08:35:00|7057|7057|7059.52|7059.52|7062.18|7062.18|7057|7057|0
1761900000000|2025-10-31 08:40:00|7060.04|7060.04|7064.43|7064.43|7065.64|7065.64|7058.36|7058.36|0
1761900300000|2025-10-31 08:45:00|7065.08|7065.08|7068.55|7068.55|7068.55|7068.55|7061.99|7061.99|0
1761900600000|2025-10-31 08:50:00|7067.9|7067.9|7067.96|7067.96|7068.77|7068.77|7063.91|7063.91|0
1761900900000|2025-10-31 08:55:00|7068.13|7068.13|7061.04|7061.04|7068.78|7068.78|7061.04|7061.04|0
1761901200000|2025-10-31 09:00:00|7061.91|7061.91|7059.98|7059.98|7065.39|7065.39|7059.33|7059.33|0
1761901500000|2025-10-31 09:05:00|7059.59|7059.59|7055.51|7055.51|7059.59|7059.59|7054.94|7054.94|0
1761901800000|2025-10-31 09:10:00|7055.21|7055.21|7051.3|7051.3|7056.31|7056.31|7049.56|7049.56|0
1761902100000|2025-10-31 09:15:00|7051.17|7051.17|7043.76|7043.76|7051.17|7051.17|7043.03|7043.03|0
1761902400000|2025-10-31 09:20:00|7043.24|7043.24|7039.58|7039.58|7043.24|7043.24|7038.28|7038.28|0
1761902700000|2025-10-31 09:25:00|7039.41|7039.41|7043.43|7043.43|7044.74|7044.74|7039.41|7039.41|0
1761903000000|2025-10-31 09:30:00|7042.14|7042.14|7039.88|7039.88|7043.32|7043.32|7039.37|7039.37|0
1761903300000|2025-10-31 09:35:00|7039.58|7039.58|7045.97|7045.97|7047.91|7047.91|7039.58|7039.58|0
1761903600000|2025-10-31 09:40:00|7045.84|7045.84|7049.93|7049.93|7049.93|7049.93|7045.67|7045.67|0
1761903900000|2025-10-31 09:45:00|7049.84|7049.84|7047.53|7047.53|7051.09|7051.09|7045.19|7045.19|0
1761904200000|2025-10-31 09:50:00|7047.36|7047.36|7053.56|7053.56|7053.56|7053.56|7047.31|7047.31|0
1761904500000|2025-10-31 09:55:00|7054|7054|7056.37|7056.37|7057.51|7057.51|7052.65|7052.65|0
1761904800000|2025-10-31 10:00:00|7056.42|7056.42|7052.38|7052.38|7056.42|7056.42|7048.17|7048.17|0
1761905100000|2025-10-31 10:05:00|7051.74|7051.74|7050.68|7050.68|7051.74|7051.74|7049.25|7049.25|0
1761905400000|2025-10-31 10:10:00|7050.04|7050.04|7044.86|7044.86|7051.35|7051.35|7044.73|7044.73|0
1761905700000|2025-10-31 10:15:00|7044.84|7044.84|7043.4|7043.4|7044.84|7044.84|7041.32|7041.32|0
1761906000000|2025-10-31 10:20:00|7043.66|7043.66|7047.34|7047.34|7048.93|7048.93|7043.06|7043.06|0
1761906300000|2025-10-31 10:25:00|7047.17|7047.17|7044.01|7044.01|7047.52|7047.52|7041.41|7041.41|0
1761906600000|2025-10-31 10:30:00|7043.42|7043.42|7041.55|7041.55|7045.67|7045.67|7040.25|7040.25|0
1761906900000|2025-10-31 10:35:00|7041.85|7041.85|7041.76|7041.76|7043.27|7043.27|7039.72|7039.72|0
1761907200000|2025-10-31 10:40:00|7041.63|7041.63|7044.5|7044.5|7045.15|7045.15|7041.11|7041.11|0
1761907500000|2025-10-31 10:45:00|7044.8|7044.8|7045.35|7045.35|7051.88|7051.88|7044.8|7044.8|0
1761907800000|2025-10-31 10:50:00|7045.22|7045.22|7045.71|7045.71|7049.75|7049.75|7045.22|7045.22|0
1761908100000|2025-10-31 10:55:00|7046.35|7046.35|7043.46|7043.46|7049.58|7049.58|7043.35|7043.35|0
1761908400000|2025-10-31 11:00:00|7043.47|7043.47|7040.25|7040.25|7048.02|7048.02|7036.03|7036.03|0
1761908700000|2025-10-31 11:05:00|7040.03|7040.03|7044.02|7044.02|7044.65|7044.65|7038.53|7038.53|0
1761909000000|2025-10-31 11:10:00|7044.15|7044.15|7049.76|7049.76|7050.14|7050.14|7043.85|7043.85|0
1761909300000|2025-10-31 11:15:00|7050.02|7050.02|7051.11|7051.11|7052.08|7052.08|7049.93|7049.93|0
1761909600000|2025-10-31 11:20:00|7050.94|7050.94|7051.78|7051.78|7051.78|7051.78|7047.11|7047.11|0
1761909900000|2025-10-31 11:25:00|7052.08|7052.08|7045.12|7045.12|7053.02|7053.02|7043.78|7043.78|0
1761910200000|2025-10-31 11:30:00|7044.86|7044.86|7053.99|7053.99|7054.13|7054.13|7039.47|7039.47|0
1761910500000|2025-10-31 11:35:00|7054.25|7054.25|7059.91|7059.91|7059.91|7059.91|7053.86|7053.86|0
1761910800000|2025-10-31 11:40:00|7060.04|7060.04|7060.14|7060.14|7060.67|7060.67|7058.72|7058.72|0
1761911100000|2025-10-31 11:45:00|7060.01|7060.01|7059.14|7059.14|7062.34|7062.34|7058.43|7058.43|0
1761911400000|2025-10-31 11:50:00|7058.88|7058.88|7060.3|7060.3|7062.54|7062.54|7058.42|7058.42|0
1761911700000|2025-10-31 11:55:00|7060.94|7060.94|7064.23|7064.23|7064.23|7064.23|7059.09|7059.09|0
1761912000000|2025-10-31 12:00:00|7064|7064|7058.15|7058.15|7064|7064|7055.93|7055.93|0
1761912300000|2025-10-31 12:05:00|7058.02|7058.02|7061.74|7061.74|7062.32|7062.32|7056.75|7056.75|0
1761912600000|2025-10-31 12:10:00|7061.61|7061.61|7064.31|7064.31|7064.31|7064.31|7061.61|7061.61|0
1761912900000|2025-10-31 12:15:00|7064.61|7064.61|7071.93|7071.93|7072.87|7072.87|7064.61|7064.61|0
1761913200000|2025-10-31 12:20:00|7072.82|7072.82|7074.28|7074.28|7075.7|7075.7|7072.3|7072.3|0
1761913500000|2025-10-31 12:25:00|7074.58|7074.58|7071.77|7071.77|7076.91|7076.91|7071.16|7071.16|0
1761913800000|2025-10-31 12:30:00|7072.41|7072.41|7076.89|7076.89|7076.89|7076.89|7072.28|7072.28|0
1761914100000|2025-10-31 12:35:00|7076.59|7076.59|7072.59|7072.59|7078.62|7078.62|7070.85|7070.85|0
1761914400000|2025-10-31 12:40:00|7072.46|7072.46|7070.66|7070.66|7072.46|7072.46|7070.27|7070.27|0
1761914700000|2025-10-31 12:45:00|7070.88|7070.88|7072.35|7072.35|7075.58|7075.58|7070.88|7070.88|0
1761915000000|2025-10-31 12:50:00|7072.48|7072.48|7066.6|7066.6|7072.57|7072.57|7064.75|7064.75|0
1761915300000|2025-10-31 12:55:00|7066.3|7066.3|7064.67|7064.67|7066.3|7066.3|7061.21|7061.21|0
1761915600000|2025-10-31 13:00:00|7064.9|7064.9|7070.36|7070.36|7070.6|7070.6|7064.9|7064.9|0
1761915900000|2025-10-31 13:05:00|7069.92|7069.92|7064.14|7064.14|7070|7070|7064.14|7064.14|0
1761916200000|2025-10-31 13:10:00|7063.75|7063.75|7061.11|7061.11|7064.97|7064.97|7061.11|7061.11|0
1761916500000|2025-10-31 13:15:00|7061.76|7061.76|7067.1|7067.1|7067.1|7067.1|7061.72|7061.72|0
1761916800000|2025-10-31 13:20:00|7067.75|7067.75|7066.55|7066.55|7069.25|7069.25|7066.55|7066.55|0
1761917100000|2025-10-31 13:25:00|7066.53|7066.53|7063.11|7063.11|7066.96|7066.96|7060.51|7060.51|0
1761917400000|2025-10-31 13:30:00|7063.63|7063.63|7062.03|7062.03|7070.24|7070.24|7058.24|7058.24|0
1761917700000|2025-10-31 13:35:00|7061.77|7061.77|7062.88|7062.88|7065.9|7065.9|7060.66|7060.66|0
1761918000000|2025-10-31 13:40:00|7062.9|7062.9|7055.8|7055.8|7066.23|7066.23|7055.7|7055.7|0
1761918300000|2025-10-31 13:45:00|7055.94|7055.94|7057.85|7057.85|7065.4|7065.4|7055.94|7055.94|0
1761918600000|2025-10-31 13:50:00|7057.63|7057.63|7059.21|7059.21|7064.31|7064.31|7055.63|7055.63|0
1761918900000|2025-10-31 13:55:00|7059.24|7059.24|7058.82|7058.82|7061.68|7061.68|7058.16|7058.16|0
1761919200000|2025-10-31 14:00:00|7059.46|7059.46|7050.37|7050.37|7059.57|7059.57|7050.37|7050.37|0
1761919500000|2025-10-31 14:05:00|7050.31|7050.31|7049.98|7049.98|7055.2|7055.2|7048.86|7048.86|0
1761919800000|2025-10-31 14:10:00|7049.85|7049.85|7058.02|7058.02|7058.97|7058.97|7049.72|7049.72|0
1761920100000|2025-10-31 14:15:00|7058.36|7058.36|7054.68|7054.68|7058.75|7058.75|7053.66|7053.66|0
1761920400000|2025-10-31 14:20:00|7054.51|7054.51|7045.49|7045.49|7056.53|7056.53|7044.67|7044.67|0
1761920700000|2025-10-31 14:25:00|7044.84|7044.84|7037.05|7037.05|7045.14|7045.14|7035.6|7035.6|0
1761921000000|2025-10-31 14:30:00|7037.18|7037.18|7052.39|7052.39|7055.32|7055.32|7037.01|7037.01|0
1761921300000|2025-10-31 14:35:00|7052.42|7052.42|7059.09|7059.09|7059.09|7059.09|7052.42|7052.42|0
1761921600000|2025-10-31 14:40:00|7059.11|7059.11|7059.71|7059.71|7062.57|7062.57|7056.85|7056.85|0
1761921900000|2025-10-31 14:45:00|7059.49|7059.49|7063.8|7063.8|7064.61|7064.61|7059.47|7059.47|0
1761922200000|2025-10-31 14:50:00|7063.02|7063.02|7062.72|7062.72|7065.26|7065.26|7061.72|7061.72|0
1761922500000|2025-10-31 14:55:00|7062.45|7062.45|7068.51|7068.51|7068.94|7068.94|7059.72|7059.72|0
1761922800000|2025-10-31 15:00:00|7068.96|7068.96|7064.21|7064.21|7070.74|7070.74|7062.44|7062.44|0
1761923100000|2025-10-31 15:05:00|7064.88|7064.88|7069.28|7069.28|7072.96|7072.96|7064.75|7064.75|0
1761923400000|2025-10-31 15:10:00|7069.15|7069.15|7066.9|7066.9|7070.88|7070.88|7065.72|7065.72|0
1761923700000|2025-10-31 15:15:00|7067.54|7067.54|7067.91|7067.91|7069.91|7069.91|7065.7|7065.7|0
1761924000000|2025-10-31 15:20:00|7067|7067|7064.36|7064.36|7069.59|7069.59|7064.36|7064.36|0
1761924300000|2025-10-31 15:25:00|7062.47|7062.47|7055.65|7055.65|7062.47|7062.47|7051.08|7051.08|0
1761924600000|2025-10-31 15:30:00|7055.78|7055.78|7067.28|7067.28|7068.12|7068.12|7055.65|7055.65|0
1761924900000|2025-10-31 15:35:00|7066.63|7066.63|7060.45|7060.45|7067.78|7067.78|7060.41|7060.41|0
1761925200000|2025-10-31 15:40:00|7060.58|7060.58|7067.61|7067.61|7067.87|7067.87|7059.67|7059.67|0
1761925500000|2025-10-31 15:45:00|7067.74|7067.74|7069.28|7069.28|7077.84|7077.84|7067.36|7067.36|0
1761925800000|2025-10-31 15:50:00|7069.05|7069.05|7069.19|7069.19|7074.86|7074.86|7068.42|7068.42|0
1761926100000|2025-10-31 15:55:00|7069.41|7069.41|7059.78|7059.78|7070.53|7070.53|7059.78|7059.78|0
1761926400000|2025-10-31 16:00:00|7059.95|7059.95|7063.08|7063.08|7063.38|7063.38|7054.08|7054.08|0
1761926700000|2025-10-31 16:05:00|7063.73|7063.73|7072.34|7072.34|7075.9|7075.9|7063.08|7063.08|0
1761927000000|2025-10-31 16:10:00|7072.47|7072.47|7073.15|7073.15|7077.06|7077.06|7069.57|7069.57|0
1761927300000|2025-10-31 16:15:00|7072.5|7072.5|7071.15|7071.15|7074.5|7074.5|7070.83|7070.83|0
1761927600000|2025-10-31 16:20:00|7071.28|7071.28|7073.37|7073.37|7073.37|7073.37|7067.45|7067.45|0
1761927900000|2025-10-31 16:25:00|7073.64|7073.64|7077.63|7077.63|7079.47|7079.47|7073.51|7073.51|0
1762157700000|2025-11-03 08:15:00|7088.43|7088.43|7096.01|7096.01|7096.01|7096.01|7087.16|7087.16|0
1762158000000|2025-11-03 08:20:00|7095.37|7095.37|7101.17|7101.17|7102.49|7102.49|7092.7|7092.7|0
1762158300000|2025-11-03 08:25:00|7100.87|7100.87|7109.51|7109.51|7110.79|7110.79|7100.03|7100.03|0
1762158600000|2025-11-03 08:30:00|7109.85|7109.85|7122.48|7122.48|7123.12|7123.12|7109.12|7109.12|0
1762158900000|2025-11-03 08:35:00|7122.53|7122.53|7120.49|7120.49|7123.99|7123.99|7118.03|7118.03|0
1762159200000|2025-11-03 08:40:00|7120.71|7120.71|7123.86|7123.86|7126.53|7126.53|7119.25|7119.25|0
1762159500000|2025-11-03 08:45:00|7123.92|7123.92|7119.52|7119.52|7124.31|7124.31|7116.35|7116.35|0
1762159800000|2025-11-03 08:50:00|7119.78|7119.78|7121.39|7121.39|7125.11|7125.11|7119.78|7119.78|0
1762160100000|2025-11-03 08:55:00|7121.91|7121.91|7117.76|7117.76|7122.21|7122.21|7116.52|7116.52|0
1762160400000|2025-11-03 09:00:00|7117.54|7117.54|7114.84|7114.84|7120.47|7120.47|7111.02|7111.02|0
1762160700000|2025-11-03 09:05:00|7116.13|7116.13|7115.74|7115.74|7117.81|7117.81|7113.76|7113.76|0
1762161000000|2025-11-03 09:10:00|7115.95|7115.95|7107.79|7107.79|7115.95|7115.95|7105.81|7105.81|0
1762161300000|2025-11-03 09:15:00|7107.92|7107.92|7114.07|7114.07|7115.11|7115.11|7105.27|7105.27|0
1762161600000|2025-11-03 09:20:00|7113.81|7113.81|7114.22|7114.22|7118.86|7118.86|7110.83|7110.83|0
1762161900000|2025-11-03 09:25:00|7114.05|7114.05|7117.03|7117.03|7117.63|7117.63|7114.05|7114.05|0
1762162200000|2025-11-03 09:30:00|7117.68|7117.68|7107.76|7107.76|7117.68|7117.68|7107.46|7107.46|0
1762162500000|2025-11-03 09:35:00|7108.66|7108.66|7109.99|7109.99|7111.99|7111.99|7107.13|7107.13|0
1762162800000|2025-11-03 09:40:00|7109.77|7109.77|7110.43|7110.43|7113.47|7113.47|7109.15|7109.15|0
1762163100000|2025-11-03 09:45:00|7110.73|7110.73|7104.2|7104.2|7110.73|7110.73|7104.2|7104.2|0
1762163400000|2025-11-03 09:50:00|7104.03|7104.03|7102.17|7102.17|7106.48|7106.48|7102.17|7102.17|0
1762163700000|2025-11-03 09:55:00|7102.81|7102.81|7103.93|7103.93|7108.09|7108.09|7102.71|7102.71|0
1762164000000|2025-11-03 10:00:00|7105.22|7105.22|7109.1|7109.1|7110.43|7110.43|7105.1|7105.1|0
1762164300000|2025-11-03 10:05:00|7108.88|7108.88|7110.35|7110.35|7110.35|7110.35|7107.49|7107.49|0
1762164600000|2025-11-03 10:10:00|7110.22|7110.22|7104.38|7104.38|7110.65|7110.65|7101.93|7101.93|0
1762164900000|2025-11-03 10:15:00|7103.73|7103.73|7106.55|7106.55|7111.45|7111.45|7101.46|7101.46|0
1762165200000|2025-11-03 10:20:00|7106.54|7106.54|7107.35|7107.35|7108.77|7108.77|7104.84|7104.84|0
1762165500000|2025-11-03 10:25:00|7107.99|7107.99|7106.12|7106.12|7109.12|7109.12|7105.76|7105.76|0
1762165800000|2025-11-03 10:30:00|7106.11|7106.11|7105.66|7105.66|7106.49|7106.49|7104.75|7104.75|0
1762166100000|2025-11-03 10:35:00|7106.3|7106.3|7106.44|7106.44|7111.5|7111.5|7105.94|7105.94|0
1762166400000|2025-11-03 10:40:00|7107.08|7107.08|7113.56|7113.56|7113.56|7113.56|7107.08|7107.08|0
1762166700000|2025-11-03 10:45:00|7113.69|7113.69|7112.94|7112.94|7115.27|7115.27|7112.77|7112.77|0
1762167000000|2025-11-03 10:50:00|7113.41|7113.41|7113.35|7113.35|7115.75|7115.75|7113.26|7113.26|0
1762167300000|2025-11-03 10:55:00|7113.13|7113.13|7118.97|7118.97|7120.05|7120.05|7112.36|7112.36|0
1762167600000|2025-11-03 11:00:00|7120.17|7120.17|7117.75|7117.75|7120.21|7120.21|7116.21|7116.21|0
1762167900000|2025-11-03 11:05:00|7117.58|7117.58|7116.8|7116.8|7118.23|7118.23|7116.16|7116.16|0
1762168200000|2025-11-03 11:10:00|7116.5|7116.5|7111.18|7111.18|7117.39|7117.39|7111.18|7111.18|0
1762168500000|2025-11-03 11:15:00|7111.16|7111.16|7111.33|7111.33|7112.97|7112.97|7110.45|7110.45|0
1762168800000|2025-11-03 11:20:00|7111.32|7111.32|7110.97|7110.97|7112.53|7112.53|7110.28|7110.28|0
1762169100000|2025-11-03 11:25:00|7111.19|7111.19|7116.6|7116.6|7116.93|7116.93|7110.38|7110.38|0
1762169400000|2025-11-03 11:30:00|7116.62|7116.62|7115.2|7115.2|7116.93|7116.93|7112.86|7112.86|0
1762169700000|2025-11-03 11:35:00|7115.18|7115.18|7114.75|7114.75|7116.35|7116.35|7113.19|7113.19|0
1762170000000|2025-11-03 11:40:00|7115.4|7115.4|7115.64|7115.64|7116.48|7116.48|7114.75|7114.75|0
1762170300000|2025-11-03 11:45:00|7116.28|7116.28|7117.54|7117.54|7117.8|7117.8|7115.94|7115.94|0
1762170600000|2025-11-03 11:50:00|7117.41|7117.41|7115.71|7115.71|7117.41|7117.41|7115.03|7115.03|0
1762170900000|2025-11-03 11:55:00|7115.66|7115.66|7114.15|7114.15|7115.79|7115.79|7112.83|7112.83|0
1762171200000|2025-11-03 12:00:00|7114.41|7114.41|7118.39|7118.39|7119.06|7119.06|7114.41|7114.41|0
1762171500000|2025-11-03 12:05:00|7118.26|7118.26|7112.22|7112.22|7118.26|7118.26|7112.22|7112.22|0
1762171800000|2025-11-03 12:10:00|7112.09|7112.09|7111.04|7111.04|7112.67|7112.67|7110.27|7110.27|0
1762172100000|2025-11-03 12:15:00|7111.69|7111.69|7109.07|7109.07|7113.09|7113.09|7109.07|7109.07|0
1762172400000|2025-11-03 12:20:00|7108.72|7108.72|7111.25|7111.25|7111.44|7111.44|7108.37|7108.37|0
1762172700000|2025-11-03 12:25:00|7111.7|7111.7|7109.73|7109.73|7112.11|7112.11|7109.34|7109.34|0
1762173000000|2025-11-03 12:30:00|7109.86|7109.86|7111.42|7111.42|7111.42|7111.42|7109.08|7109.08|0
1762173300000|2025-11-03 12:35:00|7111.44|7111.44|7111.74|7111.74|7113.33|7113.33|7111.11|7111.11|0
1762173600000|2025-11-03 12:40:00|7111.48|7111.48|7112.22|7112.22|7113.78|7113.78|7110.57|7110.57|0
1762173900000|2025-11-03 12:45:00|7112.05|7112.05|7109.8|7109.8|7112.46|7112.46|7109.8|7109.8|0
1762174200000|2025-11-03 12:50:00|7109.79|7109.79|7109.05|7109.05|7111.52|7111.52|7109.05|7109.05|0
1762174500000|2025-11-03 12:55:00|7108.92|7108.92|7108.95|7108.95|7109.78|7109.78|7107.95|7107.95|0
1762174800000|2025-11-03 13:00:00|7109|7109|7104.41|7104.41|7109|7109|7104.19|7104.19|0
1762175100000|2025-11-03 13:05:00|7104.15|7104.15|7102.61|7102.61|7104.92|7104.92|7102.48|7102.48|0
1762175400000|2025-11-03 13:10:00|7102.66|7102.66|7103.03|7103.03|7105.66|7105.66|7102.6|7102.6|0
1762175700000|2025-11-03 13:15:00|7103.26|7103.26|7103.61|7103.61|7106.5|7106.5|7103.26|7103.26|0
1762176000000|2025-11-03 13:20:00|7103.83|7103.83|7105.4|7105.4|7106.05|7106.05|7103.14|7103.14|0
1762176300000|2025-11-03 13:25:00|7104.76|7104.76|7103.63|7103.63|7106.48|7106.48|7103.5|7103.5|0
1762176600000|2025-11-03 13:30:00|7103.5|7103.5|7102.95|7102.95|7104.13|7104.13|7102.33|7102.33|0
1762176900000|2025-11-03 13:35:00|7102.82|7102.82|7103.89|7103.89|7103.99|7103.99|7102.39|7102.39|0
1762177200000|2025-11-03 13:40:00|7104.15|7104.15|7102.32|7102.32|7105.47|7105.47|7102.17|7102.17|0
1762177500000|2025-11-03 13:45:00|7102.06|7102.06|7101.7|7101.7|7102.98|7102.98|7100.79|7100.79|0
1762177800000|2025-11-03 13:50:00|7101.48|7101.48|7098.8|7098.8|7101.7|7101.7|7098.02|7098.02|0
1762178100000|2025-11-03 13:55:00|7099.02|7099.02|7096.86|7096.86|7101.14|7101.14|7096.86|7096.86|0
1762178400000|2025-11-03 14:00:00|7096.99|7096.99|7096.87|7096.87|7097.5|7097.5|7094.01|7094.01|0
1762178700000|2025-11-03 14:05:00|7096.95|7096.95|7099.18|7099.18|7099.18|7099.18|7096.66|7096.66|0
1762179000000|2025-11-03 14:10:00|7098.96|7098.96|7099.38|7099.38|7099.51|7099.51|7097.21|7097.21|0
1762179300000|2025-11-03 14:15:00|7099.16|7099.16|7103.46|7103.46|7103.76|7103.76|7097.65|7097.65|0
1762179600000|2025-11-03 14:20:00|7103.59|7103.59|7102.26|7102.26|7104.16|7104.16|7101.29|7101.29|0
1762179900000|2025-11-03 14:25:00|7102.39|7102.39|7104.64|7104.64|7106.15|7106.15|7102.39|7102.39|0
1762180200000|2025-11-03 14:30:00|7104.47|7104.47|7096.66|7096.66|7109.25|7109.25|7094.45|7094.45|0
1762180500000|2025-11-03 14:35:00|7096.4|7096.4|7092.37|7092.37|7096.45|7096.45|7087.41|7087.41|0
1762180800000|2025-11-03 14:40:00|7092.36|7092.36|7094.6|7094.6|7099.16|7099.16|7092.13|7092.13|0
1762181100000|2025-11-03 14:45:00|7094.43|7094.43|7098.15|7098.15|7098.15|7098.15|7089.94|7089.94|0
1762181400000|2025-11-03 14:50:00|7098.02|7098.02|7100.4|7100.4|7101.34|7101.34|7096.73|7096.73|0
1762181700000|2025-11-03 14:55:00|7100.1|7100.1|7106.99|7106.99|7106.99|7106.99|7099.46|7099.46|0
1762182000000|2025-11-03 15:00:00|7106.55|7106.55|7103.69|7103.69|7108.33|7108.33|7102.32|7102.32|0
1762182300000|2025-11-03 15:05:00|7103.72|7103.72|7094.02|7094.02|7103.75|7103.75|7092.43|7092.43|0
1762182600000|2025-11-03 15:10:00|7094.16|7094.16|7095.49|7095.49|7100.24|7100.24|7093.17|7093.17|0
1762182900000|2025-11-03 15:15:00|7095.94|7095.94|7098.18|7098.18|7099.33|7099.33|7094.86|7094.86|0
1762183200000|2025-11-03 15:20:00|7098.63|7098.63|7102.05|7102.05|7104.16|7104.16|7098.11|7098.11|0
1762183500000|2025-11-03 15:25:00|7102.35|7102.35|7103.23|7103.23|7104.03|7104.03|7101.57|7101.57|0
1762183800000|2025-11-03 15:30:00|7104.32|7104.32|7104.85|7104.85|7112.17|7112.17|7103.8|7103.8|0
1762184100000|2025-11-03 15:35:00|7105.07|7105.07|7110.79|7110.79|7110.79|7110.79|7104.2|7104.2|0
1762184400000|2025-11-03 15:40:00|7111.01|7111.01|7113.96|7113.96|7115.69|7115.69|7111.01|7111.01|0
1762184700000|2025-11-03 15:45:00|7113.82|7113.82|7110.34|7110.34|7113.82|7113.82|7110|7110|0
1762185000000|2025-11-03 15:50:00|7110.2|7110.2|7109.4|7109.4|7112.46|7112.46|7107.82|7107.82|0
1762185300000|2025-11-03 15:55:00|7109.38|7109.38|7108.34|7108.34|7111.45|7111.45|7107.06|7107.06|0
1762185600000|2025-11-03 16:00:00|7108.29|7108.29|7111.14|7111.14|7112.01|7112.01|7106.03|7106.03|0
1762185900000|2025-11-03 16:05:00|7111.01|7111.01|7111.38|7111.38|7111.64|7111.64|7108.53|7108.53|0
1762186200000|2025-11-03 16:10:00|7111.6|7111.6|7112.22|7112.22|7113.1|7113.1|7108.49|7108.49|0
1762186500000|2025-11-03 16:15:00|7112.09|7112.09|7113.42|7113.42|7113.94|7113.94|7110.98|7110.98|0
1762186800000|2025-11-03 16:20:00|7113.59|7113.59|7112.56|7112.56|7114.02|7114.02|7110.48|7110.48|0
1762187100000|2025-11-03 16:25:00|7113.2|7113.2|7109.19|7109.19|7113.2|7113.2|7108.55|7108.55|0
1762244100000|2025-11-04 08:15:00|7040.07|7040.07|7032.15|7032.15|7051.25|7051.25|7031.84|7031.84|0
1762244400000|2025-11-04 08:20:00|7031.85|7031.85|7052.24|7052.24|7056.06|7056.06|7031.85|7031.85|0
1762244700000|2025-11-04 08:25:00|7053.53|7053.53|7051.97|7051.97|7057.5|7057.5|7051.8|7051.8|0
1762245000000|2025-11-04 08:30:00|7051.84|7051.84|7048.47|7048.47|7053.35|7053.35|7048.08|7048.08|0
1762245300000|2025-11-04 08:35:00|7048.64|7048.64|7045.65|7045.65|7053.59|7053.59|7045.65|7045.65|0
1762245600000|2025-11-04 08:40:00|7046|7046|7041.5|7041.5|7048.88|7048.88|7041.37|7041.37|0
1762245900000|2025-11-04 08:45:00|7042.14|7042.14|7035.36|7035.36|7043.05|7043.05|7033.03|7033.03|0
1762246200000|2025-11-04 08:50:00|7035.53|7035.53|7034.6|7034.6|7037.6|7037.6|7029.87|7029.87|0
1762246500000|2025-11-04 08:55:00|7034.68|7034.68|7037.12|7037.12|7038.37|7038.37|7027.97|7027.97|0
1762246800000|2025-11-04 09:00:00|7037.08|7037.08|7043.65|7043.65|7045.56|7045.56|7037.08|7037.08|0
1762247100000|2025-11-04 09:05:00|7043.43|7043.43|7032.73|7032.73|7043.43|7043.43|7030.67|7030.67|0
1762247400000|2025-11-04 09:10:00|7033.38|7033.38|7026.19|7026.19|7033.38|7033.38|7026.19|7026.19|0
1762247700000|2025-11-04 09:15:00|7025.89|7025.89|7023.46|7023.46|7025.89|7025.89|7021.7|7021.7|0
1762248000000|2025-11-04 09:20:00|7023.24|7023.24|7014.59|7014.59|7023.24|7023.24|7013.85|7013.85|0
1762248300000|2025-11-04 09:25:00|7014.45|7014.45|7008.73|7008.73|7016.21|7016.21|7007.58|7007.58|0
1762248600000|2025-11-04 09:30:00|7008.86|7008.86|7007.17|7007.17|7011.88|7011.88|7004.38|7004.38|0
1762248900000|2025-11-04 09:35:00|7006.52|7006.52|7005.24|7005.24|7009.89|7009.89|7002.18|7002.18|0
1762249200000|2025-11-04 09:40:00|7004.94|7004.94|7002.07|7002.07|7007.77|7007.77|7001.97|7001.97|0
1762249500000|2025-11-04 09:45:00|7004.61|7004.61|7008.78|7008.78|7009.41|7009.41|7003.94|7003.94|0
1762249800000|2025-11-04 09:50:00|7009.42|7009.42|7006.91|7006.91|7014.55|7014.55|7006.65|7006.65|0
1762250100000|2025-11-04 09:55:00|7007.55|7007.55|6999.22|6999.22|7007.55|7007.55|6999.22|6999.22|0
1762250400000|2025-11-04 10:00:00|6999.09|6999.09|6989.91|6989.91|6999.09|6999.09|6987.53|6987.53|0
1762250700000|2025-11-04 10:05:00|6989.78|6989.78|6979.8|6979.8|6989.92|6989.92|6979.77|6979.77|0
1762251000000|2025-11-04 10:10:00|6979.97|6979.97|6987.72|6987.72|6987.85|6987.85|6978.86|6978.86|0
1762251300000|2025-11-04 10:15:00|6986.43|6986.43|6984.97|6984.97|6986.43|6986.43|6982.44|6982.44|0
1762251600000|2025-11-04 10:20:00|6983.68|6983.68|6995.44|6995.44|6995.44|6995.44|6983.68|6983.68|0
1762251900000|2025-11-04 10:25:00|6996.53|6996.53|7002.57|7002.57|7003.49|7003.49|6996.3|6996.3|0
1762252200000|2025-11-04 10:30:00|7002.74|7002.74|7010.64|7010.64|7010.64|7010.64|7001.67|7001.67|0
1762252500000|2025-11-04 10:35:00|7011.09|7011.09|7008.16|7008.16|7011.09|7011.09|7007.51|7007.51|0
1762252800000|2025-11-04 10:40:00|7008.03|7008.03|7011.57|7011.57|7012.39|7012.39|7007.31|7007.31|0
1762253100000|2025-11-04 10:45:00|7011.61|7011.61|7018.6|7018.6|7019.58|7019.58|7011.14|7011.14|0
1762253400000|2025-11-04 10:50:00|7018.65|7018.65|7019.47|7019.47|7019.47|7019.47|7014.91|7014.91|0
1762253700000|2025-11-04 10:55:00|7019.17|7019.17|7017.99|7017.99|7021.36|7021.36|7015.72|7015.72|0
1762254000000|2025-11-04 11:00:00|7018.38|7018.38|7021.71|7021.71|7021.71|7021.71|7014.92|7014.92|0
1762254300000|2025-11-04 11:05:00|7023|7023|7028.16|7028.16|7028.85|7028.85|7021.95|7021.95|0
1762254600000|2025-11-04 11:10:00|7028.81|7028.81|7031.02|7031.02|7031.87|7031.87|7028.59|7028.59|0
1762254900000|2025-11-04 11:15:00|7031.86|7031.86|7035.86|7035.86|7039|7039|7031.86|7031.86|0
1762255200000|2025-11-04 11:20:00|7035.64|7035.64|7037.28|7037.28|7039.65|7039.65|7035.25|7035.25|0
1762255500000|2025-11-04 11:25:00|7037.15|7037.15|7042.53|7042.53|7042.53|7042.53|7037.15|7037.15|0
1762255800000|2025-11-04 11:30:00|7041.89|7041.89|7038.69|7038.69|7042.23|7042.23|7038.3|7038.3|0
1762256100000|2025-11-04 11:35:00|7038.67|7038.67|7045.84|7045.84|7045.84|7045.84|7038.22|7038.22|0
1762256400000|2025-11-04 11:40:00|7046.28|7046.28|7044.45|7044.45|7048.29|7048.29|7044.45|7044.45|0
1762256700000|2025-11-04 11:45:00|7045.1|7045.1|7038.88|7038.88|7045.87|7045.87|7038.46|7038.46|0
1762257000000|2025-11-04 11:50:00|7037.59|7037.59|7032.15|7032.15|7038.07|7038.07|7031.73|7031.73|0
1762257300000|2025-11-04 11:55:00|7032.8|7032.8|7040.32|7040.32|7040.32|7040.32|7032.8|7032.8|0
1762257600000|2025-11-04 12:00:00|7039.51|7039.51|7036.8|7036.8|7042.25|7042.25|7034.37|7034.37|0
1762257900000|2025-11-04 12:05:00|7036.67|7036.67|7039.42|7039.42|7041.19|7041.19|7036.46|7036.46|0
1762258200000|2025-11-04 12:10:00|7039.55|7039.55|7049.61|7049.61|7049.61|7049.61|7039.55|7039.55|0
1762258500000|2025-11-04 12:15:00|7048.96|7048.96|7053.22|7053.22|7053.39|7053.39|7048.32|7048.32|0
1762258800000|2025-11-04 12:20:00|7054.11|7054.11|7062.21|7062.21|7062.58|7062.58|7054.11|7054.11|0
1762259100000|2025-11-04 12:25:00|7062.85|7062.85|7069.25|7069.25|7072.27|7072.27|7062.85|7062.85|0
1762259400000|2025-11-04 12:30:00|7069.03|7069.03|7065.22|7065.22|7069.03|7069.03|7064.48|7064.48|0
1762259700000|2025-11-04 12:35:00|7065.09|7065.09|7059.47|7059.47|7065.09|7065.09|7058.29|7058.29|0
1762260000000|2025-11-04 12:40:00|7058.83|7058.83|7058.18|7058.18|7060.19|7060.19|7057.22|7057.22|0
1762260300000|2025-11-04 12:45:00|7058.63|7058.63|7057.55|7057.55|7059.73|7059.73|7056.26|7056.26|0
1762260600000|2025-11-04 12:50:00|7057.16|7057.16|7062.57|7062.57|7065.31|7065.31|7056.6|7056.6|0
1762260900000|2025-11-04 12:55:00|7061.92|7061.92|7055.28|7055.28|7062.21|7062.21|7055.02|7055.02|0
1762261200000|2025-11-04 13:00:00|7056.12|7056.12|7056.69|7056.69|7059.18|7059.18|7054.86|7054.86|0
1762261500000|2025-11-04 13:05:00|7056.22|7056.22|7054.93|7054.93|7058.62|7058.62|7054.53|7054.53|0
1762261800000|2025-11-04 13:10:00|7055.58|7055.58|7057.09|7057.09|7057.87|7057.87|7053.28|7053.28|0
1762262100000|2025-11-04 13:15:00|7056.45|7056.45|7057.45|7057.45|7059.74|7059.74|7056.45|7056.45|0
1762262400000|2025-11-04 13:20:00|7057.75|7057.75|7057.22|7057.22|7059.98|7059.98|7055.98|7055.98|0
1762262700000|2025-11-04 13:25:00|7057.39|7057.39|7054.53|7054.53|7058.04|7058.04|7053.83|7053.83|0
1762263000000|2025-11-04 13:30:00|7054.52|7054.52|7056.91|7056.91|7057.49|7057.49|7053.34|7053.34|0
1762263300000|2025-11-04 13:35:00|7057.13|7057.13|7059.97|7059.97|7060.61|7060.61|7056.83|7056.83|0
1762263600000|2025-11-04 13:40:00|7060.18|7060.18|7059.78|7059.78|7061.37|7061.37|7059.62|7059.62|0
1762263900000|2025-11-04 13:45:00|7059.91|7059.91|7062.79|7062.79|7063.81|7063.81|7057.77|7057.77|0
1762264200000|2025-11-04 13:50:00|7062.76|7062.76|7064.67|7064.67|7064.67|7064.67|7061.08|7061.08|0
1762264500000|2025-11-04 13:55:00|7064.54|7064.54|7068.5|7068.5|7068.95|7068.95|7062.5|7062.5|0
1762264800000|2025-11-04 14:00:00|7068.35|7068.35|7063.28|7063.28|7068.35|7068.35|7061.85|7061.85|0
1762265100000|2025-11-04 14:05:00|7063.45|7063.45|7068.07|7068.07|7068.42|7068.42|7063.45|7063.45|0
1762265400000|2025-11-04 14:10:00|7068.52|7068.52|7073.03|7073.03|7073.41|7073.41|7068.02|7068.02|0
1762265700000|2025-11-04 14:15:00|7072.59|7072.59|7067.24|7067.24|7072.59|7072.59|7067.24|7067.24|0
1762266000000|2025-11-04 14:20:00|7067.11|7067.11|7057.53|7057.53|7067.11|7067.11|7053.08|7053.08|0
1762266300000|2025-11-04 14:25:00|7056.24|7056.24|7050.45|7050.45|7056.81|7056.81|7047.3|7047.3|0
1762266600000|2025-11-04 14:30:00|7050.41|7050.41|7051.28|7051.28|7060.25|7060.25|7048.11|7048.11|0
1762266900000|2025-11-04 14:35:00|7050.98|7050.98|7050.13|7050.13|7057.67|7057.67|7049.82|7049.82|0
1762267200000|2025-11-04 14:40:00|7050.09|7050.09|7071.19|7071.19|7071.46|7071.46|7048.88|7048.88|0
1762267500000|2025-11-04 14:45:00|7070.89|7070.89|7082.08|7082.08|7082.08|7082.08|7070.89|7070.89|0
1762267800000|2025-11-04 14:50:00|7082.65|7082.65|7088.77|7088.77|7089.53|7089.53|7080.23|7080.23|0
1762268100000|2025-11-04 14:55:00|7089.16|7089.16|7114.45|7114.45|7114.45|7114.45|7089.16|7089.16|0
1762268400000|2025-11-04 15:00:00|7114.34|7114.34|7111.66|7111.66|7115.69|7115.69|7107.37|7107.37|0
1762268700000|2025-11-04 15:05:00|7111.83|7111.83|7106.74|7106.74|7112.81|7112.81|7104.62|7104.62|0
1762269000000|2025-11-04 15:10:00|7106.75|7106.75|7110.71|7110.71|7114.93|7114.93|7104.98|7104.98|0
1762269300000|2025-11-04 15:15:00|7110.79|7110.79|7124.4|7124.4|7126.91|7126.91|7109.96|7109.96|0
1762269600000|2025-11-04 15:20:00|7124.27|7124.27|7116.72|7116.72|7126.04|7126.04|7116.72|7116.72|0
1762269900000|2025-11-04 15:25:00|7117.01|7117.01|7111.64|7111.64|7121.15|7121.15|7111.64|7111.64|0
1762270200000|2025-11-04 15:30:00|7111.59|7111.59|7117.69|7117.69|7119.67|7119.67|7109.58|7109.58|0
1762270500000|2025-11-04 15:35:00|7117.56|7117.56|7110.59|7110.59|7117.69|7117.69|7107.86|7107.86|0
1762270800000|2025-11-04 15:40:00|7110.85|7110.85|7120.37|7120.37|7121.74|7121.74|7110.55|7110.55|0
1762271100000|2025-11-04 15:45:00|7120.82|7120.82|7114.39|7114.39|7120.82|7120.82|7114.25|7114.25|0
1762271400000|2025-11-04 15:50:00|7114.91|7114.91|7114.59|7114.59|7117.65|7117.65|7111.44|7111.44|0
1762271700000|2025-11-04 15:55:00|7114.29|7114.29|7123.04|7123.04|7123.3|7123.3|7112.84|7112.84|0
1762272000000|2025-11-04 16:00:00|7122.91|7122.91|7121.39|7121.39|7125.12|7125.12|7121.39|7121.39|0
1762272300000|2025-11-04 16:05:00|7121.13|7121.13|7123.73|7123.73|7123.86|7123.86|7119.71|7119.71|0
1762272600000|2025-11-04 16:10:00|7123.72|7123.72|7121.37|7121.37|7124.95|7124.95|7120.33|7120.33|0
1762272900000|2025-11-04 16:15:00|7121.24|7121.24|7124.63|7124.63|7125.5|7125.5|7119.66|7119.66|0
1762273200000|2025-11-04 16:20:00|7125.08|7125.08|7121.91|7121.91|7129.02|7129.02|7121.78|7121.78|0
1762273500000|2025-11-04 16:25:00|7121.86|7121.86|7129.85|7129.85|7129.85|7129.85|7121.17|7121.17|0
1762330500000|2025-11-05 08:15:00|7106.55|7106.55|7112.58|7112.58|7112.58|7112.58|7105.15|7105.15|0
1762330800000|2025-11-05 08:20:00|7112.84|7112.84|7117.78|7117.78|7117.78|7117.78|7109.17|7109.17|0
1762331100000|2025-11-05 08:25:00|7117.52|7117.52|7119.6|7119.6|7120.75|7120.75|7115.78|7115.78|0
1762331400000|2025-11-05 08:30:00|7119.73|7119.73|7122.33|7122.33|7122.97|7122.97|7119.11|7119.11|0
1762331700000|2025-11-05 08:35:00|7122.46|7122.46|7125.62|7125.62|7128.53|7128.53|7122.24|7122.24|0
1762332000000|2025-11-05 08:40:00|7125.45|7125.45|7127.44|7127.44|7129.64|7129.64|7124.83|7124.83|0
1762332300000|2025-11-05 08:45:00|7127.57|7127.57|7129.19|7129.19|7129.54|7129.54|7124.29|7124.29|0
1762332600000|2025-11-05 08:50:00|7130.15|7130.15|7130.15|7130.15|7130.94|7130.94|7127.74|7127.74|0
1762332900000|2025-11-05 08:55:00|7130.54|7130.54|7125.46|7125.46|7131.89|7131.89|7124.17|7124.17|0
1762333200000|2025-11-05 09:00:00|7125.29|7125.29|7126.31|7126.31|7127.77|7127.77|7124.25|7124.25|0
1762333500000|2025-11-05 09:05:00|7126.53|7126.53|7128.43|7128.43|7129.08|7129.08|7125.54|7125.54|0
1762333800000|2025-11-05 09:10:00|7128.56|7128.56|7120.93|7120.93|7128.65|7128.65|7120.53|7120.53|0
1762334100000|2025-11-05 09:15:00|7121.83|7121.83|7113.69|7113.69|7122|7122|7113.42|7113.42|0
1762334400000|2025-11-05 09:20:00|7113.75|7113.75|7112|7112|7114.07|7114.07|7108.61|7108.61|0
1762334700000|2025-11-05 09:25:00|7111.78|7111.78|7110.65|7110.65|7115.5|7115.5|7105.87|7105.87|0
1762335000000|2025-11-05 09:30:00|7110.78|7110.78|7107.45|7107.45|7112.54|7112.54|7106.74|7106.74|0
1762335300000|2025-11-05 09:35:00|7108.05|7108.05|7115.03|7115.03|7115.03|7115.03|7107.78|7107.78|0
1762335600000|2025-11-05 09:40:00|7113.91|7113.91|7112.8|7112.8|7117.13|7117.13|7112.8|7112.8|0
1762335900000|2025-11-05 09:45:00|7112.58|7112.58|7114.08|7114.08|7115.17|7115.17|7110.47|7110.47|0
1762336200000|2025-11-05 09:50:00|7114.72|7114.72|7122.22|7122.22|7122.63|7122.63|7113.95|7113.95|0
1762336500000|2025-11-05 09:55:00|7122.19|7122.19|7119.13|7119.13|7124.9|7124.9|7119.13|7119.13|0
1762336800000|2025-11-05 10:00:00|7120|7120|7119.41|7119.41|7120.73|7120.73|7115.98|7115.98|0
1762337100000|2025-11-05 10:05:00|7119.58|7119.58|7114.68|7114.68|7120.22|7120.22|7114.68|7114.68|0
1762337400000|2025-11-05 10:10:00|7114.38|7114.38|7115.93|7115.93|7116.61|7116.61|7110.66|7110.66|0
1762337700000|2025-11-05 10:15:00|7115.8|7115.8|7123.7|7123.7|7123.83|7123.83|7115.31|7115.31|0
1762338000000|2025-11-05 10:20:00|7123.05|7123.05|7121.35|7121.35|7123.06|7123.06|7119.33|7119.33|0
1762338300000|2025-11-05 10:25:00|7121.13|7121.13|7123.73|7123.73|7125.55|7125.55|7119.99|7119.99|0
1762338600000|2025-11-05 10:30:00|7123.71|7123.71|7121.5|7121.5|7123.71|7123.71|7121.07|7121.07|0
1762338900000|2025-11-05 10:35:00|7121.37|7121.37|7118.75|7118.75|7124.98|7124.98|7118.11|7118.11|0
1762339200000|2025-11-05 10:40:00|7119.4|7119.4|7117.57|7117.57|7120|7120|7116.51|7116.51|0
1762339500000|2025-11-05 10:45:00|7117.55|7117.55|7121.44|7121.44|7122.55|7122.55|7117.1|7117.1|0
1762339800000|2025-11-05 10:50:00|7122.09|7122.09|7117.77|7117.77|7122.09|7122.09|7117.77|7117.77|0
1762340100000|2025-11-05 10:55:00|7118.03|7118.03|7116.68|7116.68|7118.03|7118.03|7115.54|7115.54|0
1762340400000|2025-11-05 11:00:00|7116.51|7116.51|7111.9|7111.9|7116.51|7116.51|7111.9|7111.9|0
1762340700000|2025-11-05 11:05:00|7112.16|7112.16|7109.09|7109.09|7112.16|7112.16|7108.05|7108.05|0
1762341000000|2025-11-05 11:10:00|7109.22|7109.22|7109.72|7109.72|7110.05|7110.05|7106.61|7106.61|0
1762341300000|2025-11-05 11:15:00|7110.11|7110.11|7113.52|7113.52|7115.81|7115.81|7109.98|7109.98|0
1762341600000|2025-11-05 11:20:00|7112.87|7112.87|7110.98|7110.98|7112.87|7112.87|7108.77|7108.77|0
1762341900000|2025-11-05 11:25:00|7111.8|7111.8|7113.71|7113.71|7114.1|7114.1|7111.8|7111.8|0
1762342200000|2025-11-05 11:30:00|7113.41|7113.41|7108.18|7108.18|7113.41|7113.41|7107.99|7107.99|0
1762342500000|2025-11-05 11:35:00|7108.35|7108.35|7111.88|7111.88|7118.05|7118.05|7108.33|7108.33|0
1762342800000|2025-11-05 11:40:00|7112.71|7112.71|7117.86|7117.86|7117.86|7117.86|7112.71|7112.71|0
1762343100000|2025-11-05 11:45:00|7118.12|7118.12|7118.71|7118.71|7120.43|7120.43|7118.05|7118.05|0
1762343400000|2025-11-05 11:50:00|7118.06|7118.06|7121.22|7121.22|7121.75|7121.75|7118.03|7118.03|0
1762343700000|2025-11-05 11:55:00|7120.92|7120.92|7116.27|7116.27|7120.92|7120.92|7115.28|7115.28|0
1762344000000|2025-11-05 12:00:00|7116.25|7116.25|7115.31|7115.31|7116.51|7116.51|7113.08|7113.08|0
1762344300000|2025-11-05 12:05:00|7115.44|7115.44|7115.05|7115.05|7117.64|7117.64|7112.21|7112.21|0
1762344600000|2025-11-05 12:10:00|7114.88|7114.88|7113.49|7113.49|7114.88|7114.88|7110.21|7110.21|0
1762344900000|2025-11-05 12:15:00|7114.59|7114.59|7118.71|7118.71|7118.93|7118.93|7114.59|7114.59|0
1762345200000|2025-11-05 12:20:00|7119.35|7119.35|7118.43|7118.43|7120.04|7120.04|7117.82|7117.82|0
1762345500000|2025-11-05 12:25:00|7118.56|7118.56|7117.99|7117.99|7121.61|7121.61|7117.91|7117.91|0
1762345800000|2025-11-05 12:30:00|7117.56|7117.56|7120.65|7120.65|7120.82|7120.82|7117.56|7117.56|0
1762346100000|2025-11-05 12:35:00|7120.01|7120.01|7120.94|7120.94|7121.28|7121.28|7119.44|7119.44|0
1762346400000|2025-11-05 12:40:00|7121.16|7121.16|7119.4|7119.4|7122.81|7122.81|7119.4|7119.4|0
1762346700000|2025-11-05 12:45:00|7119.39|7119.39|7120.41|7120.41|7120.67|7120.67|7116.54|7116.54|0
1762347000000|2025-11-05 12:50:00|7120.59|7120.59|7128.29|7128.29|7128.29|7128.29|7119.6|7119.6|0
1762347300000|2025-11-05 12:55:00|7128.99|7128.99|7134.55|7134.55|7135.43|7135.43|7128.99|7128.99|0
1762347600000|2025-11-05 13:00:00|7136.08|7136.08|7137.27|7137.27|7137.27|7137.27|7134.51|7134.51|0
1762347900000|2025-11-05 13:05:00|7137.19|7137.19|7137.79|7137.79|7138.86|7138.86|7136.39|7136.39|0
1762348200000|2025-11-05 13:10:00|7137.66|7137.66|7134.19|7134.19|7138.31|7138.31|7132.59|7132.59|0
1762348500000|2025-11-05 13:15:00|7134.25|7134.25|7138.87|7138.87|7142.7|7142.7|7134.25|7134.25|0
1762348800000|2025-11-05 13:20:00|7138.83|7138.83|7141.14|7141.14|7141.14|7141.14|7136.7|7136.7|0
1762349100000|2025-11-05 13:25:00|7141.4|7141.4|7145.63|7145.63|7147.87|7147.87|7140.46|7140.46|0
1762349400000|2025-11-05 13:30:00|7144.86|7144.86|7141.68|7141.68|7145.15|7145.15|7141.54|7141.54|0
1762349700000|2025-11-05 13:35:00|7141.9|7141.9|7146.94|7146.94|7148.83|7148.83|7141.65|7141.65|0
1762350000000|2025-11-05 13:40:00|7146.77|7146.77|7149.07|7149.07|7149.2|7149.2|7144.87|7144.87|0
1762350300000|2025-11-05 13:45:00|7149.13|7149.13|7153.85|7153.85|7155.6|7155.6|7149.13|7149.13|0
1762350600000|2025-11-05 13:50:00|7153.59|7153.59|7150.99|7150.99|7153.59|7153.59|7149.37|7149.37|0
1762350900000|2025-11-05 13:55:00|7151|7151|7150.23|7150.23|7151.06|7151.06|7148.87|7148.87|0
1762351200000|2025-11-05 14:00:00|7150.36|7150.36|7152.16|7152.16|7152.94|7152.94|7146.87|7146.87|0
1762351500000|2025-11-05 14:05:00|7152.39|7152.39|7154.03|7154.03|7154.95|7154.95|7152.36|7152.36|0
1762351800000|2025-11-05 14:10:00|7154.16|7154.16|7151.57|7151.57|7154.38|7154.38|7149.85|7149.85|0
1762352100000|2025-11-05 14:15:00|7152.22|7152.22|7153.05|7153.05|7153.05|7153.05|7148.87|7148.87|0
1762352400000|2025-11-05 14:20:00|7153.28|7153.28|7154.8|7154.8|7155.22|7155.22|7151.63|7151.63|0
1762352700000|2025-11-05 14:25:00|7154.97|7154.97|7152.86|7152.86|7157.86|7157.86|7152.43|7152.43|0
1762353000000|2025-11-05 14:30:00|7153.7|7153.7|7140.35|7140.35|7158.78|7158.78|7140.35|7140.35|0
1762353300000|2025-11-05 14:35:00|7140.62|7140.62|7141.92|7141.92|7145.81|7145.81|7138.09|7138.09|0
1762353600000|2025-11-05 14:40:00|7141.79|7141.79|7134.73|7134.73|7143.42|7143.42|7131.3|7131.3|0
1762353900000|2025-11-05 14:45:00|7134.6|7134.6|7142.81|7142.81|7142.81|7142.81|7133.29|7133.29|0
1762354200000|2025-11-05 14:50:00|7143.45|7143.45|7159.85|7159.85|7160.62|7160.62|7143.45|7143.45|0
1762354500000|2025-11-05 14:55:00|7159.72|7159.72|7161.09|7161.09|7163.87|7163.87|7158.16|7158.16|0
1762354800000|2025-11-05 15:00:00|7160.57|7160.57|7167.97|7167.97|7168.53|7168.53|7160.49|7160.49|0
1762355100000|2025-11-05 15:05:00|7168.02|7168.02|7173.39|7173.39|7176.13|7176.13|7168.02|7168.02|0
1762355400000|2025-11-05 15:10:00|7171.6|7171.6|7168.6|7168.6|7171.9|7171.9|7167.14|7167.14|0
1762355700000|2025-11-05 15:15:00|7167.95|7167.95|7170.23|7170.23|7171.64|7171.64|7162.35|7162.35|0
1762356000000|2025-11-05 15:20:00|7170.1|7170.1|7173.2|7173.2|7175.23|7175.23|7165.21|7165.21|0
1762356300000|2025-11-05 15:25:00|7173.84|7173.84|7172.56|7172.56|7175.69|7175.69|7170.79|7170.79|0
1762356600000|2025-11-05 15:30:00|7171.89|7171.89|7167.19|7167.19|7174.76|7174.76|7167.19|7167.19|0
1762356900000|2025-11-05 15:35:00|7167.06|7167.06|7165.29|7165.29|7168.58|7168.58|7163.49|7163.49|0
1762357200000|2025-11-05 15:40:00|7165.59|7165.59|7170.48|7170.48|7171.3|7171.3|7165.37|7165.37|0
1762357500000|2025-11-05 15:45:00|7170.91|7170.91|7174.6|7174.6|7174.6|7174.6|7170.08|7170.08|0
1762357800000|2025-11-05 15:50:00|7174.73|7174.73|7175.73|7175.73|7176.03|7176.03|7168.43|7168.43|0
1762358100000|2025-11-05 15:55:00|7175.43|7175.43|7177.12|7177.12|7177.12|7177.12|7171.95|7171.95|0
1762358400000|2025-11-05 16:00:00|7177.18|7177.18|7181.83|7181.83|7184.19|7184.19|7174.21|7174.21|0
1762358700000|2025-11-05 16:05:00|7182.05|7182.05|7180.67|7180.67|7184.67|7184.67|7178.99|7178.99|0
1762359000000|2025-11-05 16:10:00|7180.8|7180.8|7174.96|7174.96|7181.67|7181.67|7174.69|7174.69|0
1762359300000|2025-11-05 16:15:00|7175.6|7175.6|7176.57|7176.57|7178.24|7178.24|7175.53|7175.53|0
1762359600000|2025-11-05 16:20:00|7176.62|7176.62|7179.99|7179.99|7180.25|7180.25|7174.38|7174.38|0
1762359900000|2025-11-05 16:25:00|7179.35|7179.35|7180.06|7180.06|7182.22|7182.22|7178.77|7178.77|0
1762416900000|2025-11-06 08:15:00|7268.35|7268.35|7273.07|7273.07|7278.74|7278.74|7268.05|7268.05|0
1762417200000|2025-11-06 08:20:00|7273.24|7273.24|7273|7273|7277.65|7277.65|7271.67|7271.67|0
1762417500000|2025-11-06 08:25:00|7273.05|7273.05|7280.7|7280.7|7281.13|7281.13|7272.2|7272.2|0
1762417800000|2025-11-06 08:30:00|7280.64|7280.64|7281.24|7281.24|7285.22|7285.22|7278.34|7278.34|0
1762418100000|2025-11-06 08:35:00|7281.37|7281.37|7290.24|7290.24|7293.53|7293.53|7281.37|7281.37|0
1762418400000|2025-11-06 08:40:00|7290.47|7290.47|7287.31|7287.31|7290.84|7290.84|7283.61|7283.61|0
1762418700000|2025-11-06 08:45:00|7286.86|7286.86|7274.22|7274.22|7286.86|7286.86|7270.64|7270.64|0
1762419000000|2025-11-06 08:50:00|7274.36|7274.36|7274.11|7274.11|7276.95|7276.95|7271.33|7271.33|0
1762419300000|2025-11-06 08:55:00|7274.71|7274.71|7273.85|7273.85|7280.55|7280.55|7273.21|7273.21|0
1762419600000|2025-11-06 09:00:00|7273.7|7273.7|7275.64|7275.64|7276.05|7276.05|7267.56|7267.56|0
1762419900000|2025-11-06 09:05:00|7275.51|7275.51|7267.96|7267.96|7275.51|7275.51|7267.18|7267.18|0
1762420200000|2025-11-06 09:10:00|7268.13|7268.13|7268.7|7268.7|7272.12|7272.12|7267.67|7267.67|0
1762420500000|2025-11-06 09:15:00|7268.84|7268.84|7265.89|7265.89|7270.39|7270.39|7265.89|7265.89|0
1762420800000|2025-11-06 09:20:00|7265.96|7265.96|7269.43|7269.43|7270.61|7270.61|7264.97|7264.97|0
1762421100000|2025-11-06 09:25:00|7270.07|7270.07|7271.36|7271.36|7271.4|7271.4|7265.2|7265.2|0
1762421400000|2025-11-06 09:30:00|7270.69|7270.69|7268.31|7268.31|7271.87|7271.87|7267.53|7267.53|0
1762421700000|2025-11-06 09:35:00|7268.44|7268.44|7263.64|7263.64|7272.31|7272.31|7262.97|7262.97|0
1762422000000|2025-11-06 09:40:00|7263.41|7263.41|7262.68|7262.68|7264.91|7264.91|7261.49|7261.49|0
1762422300000|2025-11-06 09:45:00|7262.9|7262.9|7265.34|7265.34|7269.02|7269.02|7262.6|7262.6|0
1762422600000|2025-11-06 09:50:00|7265.04|7265.04|7263.32|7263.32|7265.11|7265.11|7261.4|7261.4|0
1762422900000|2025-11-06 09:55:00|7263.06|7263.06|7266.8|7266.8|7266.97|7266.97|7261.03|7261.03|0
1762423200000|2025-11-06 10:00:00|7266.63|7266.63|7270.06|7270.06|7270.06|7270.06|7264.14|7264.14|0
1762423500000|2025-11-06 10:05:00|7270.5|7270.5|7275.66|7275.66|7276.58|7276.58|7270.43|7270.43|0
1762423800000|2025-11-06 10:10:00|7275.96|7275.96|7274.53|7274.53|7277.24|7277.24|7273.31|7273.31|0
1762424100000|2025-11-06 10:15:00|7274.83|7274.83|7273.11|7273.11|7274.85|7274.85|7270.19|7270.19|0
1762424400000|2025-11-06 10:20:00|7272.98|7272.98|7272.51|7272.51|7274.01|7274.01|7270.16|7270.16|0
1762424700000|2025-11-06 10:25:00|7273.16|7273.16|7268.79|7268.79|7273.16|7273.16|7266.23|7266.23|0
1762425000000|2025-11-06 10:30:00|7269.43|7269.43|7276.31|7276.31|7276.82|7276.82|7269.43|7269.43|0
1762425300000|2025-11-06 10:35:00|7276.53|7276.53|7272.31|7272.31|7279.65|7279.65|7272.29|7272.29|0
1762425600000|2025-11-06 10:40:00|7272.95|7272.95|7277|7277|7277|7277|7272.95|7272.95|0
1762425900000|2025-11-06 10:45:00|7277.08|7277.08|7280.38|7280.38|7282.2|7282.2|7277.08|7277.08|0
1762426200000|2025-11-06 10:50:00|7280.77|7280.77|7280.48|7280.48|7284.51|7284.51|7279.38|7279.38|0
1762426500000|2025-11-06 10:55:00|7280.7|7280.7|7281.5|7281.5|7284.82|7284.82|7279.72|7279.72|0
1762426800000|2025-11-06 11:00:00|7281.37|7281.37|7274.36|7274.36|7281.51|7281.51|7274.36|7274.36|0
1762427100000|2025-11-06 11:05:00|7274.66|7274.66|7275.83|7275.83|7277.29|7277.29|7274.36|7274.36|0
1762427400000|2025-11-06 11:10:00|7275.18|7275.18|7277.72|7277.72|7278.63|7278.63|7274.14|7274.14|0
1762427700000|2025-11-06 11:15:00|7277.66|7277.66|7280.83|7280.83|7280.87|7280.87|7277.44|7277.44|0
1762428000000|2025-11-06 11:20:00|7280.57|7280.57|7279.6|7279.6|7283|7283|7279.6|7279.6|0
1762428300000|2025-11-06 11:25:00|7278.95|7278.95|7277.96|7277.96|7279.99|7279.99|7277.29|7277.29|0
1762428600000|2025-11-06 11:30:00|7277.92|7277.92|7270.21|7270.21|7278.84|7278.84|7270.21|7270.21|0
1762428900000|2025-11-06 11:35:00|7270.16|7270.16|7269.68|7269.68|7271.33|7271.33|7269.25|7269.25|0
1762429200000|2025-11-06 11:40:00|7269.55|7269.55|7275.85|7275.85|7276.6|7276.6|7269.25|7269.25|0
1762429500000|2025-11-06 11:45:00|7275.86|7275.86|7271.05|7271.05|7276.83|7276.83|7271.05|7271.05|0
1762429800000|2025-11-06 11:50:00|7270.82|7270.82|7269.63|7269.63|7271.23|7271.23|7267.6|7267.6|0
1762430100000|2025-11-06 11:55:00|7269.89|7269.89|7270.42|7270.42|7271.84|7271.84|7269.89|7269.89|0
1762430400000|2025-11-06 12:00:00|7269.77|7269.77|7278.19|7278.19|7279.73|7279.73|7266.2|7266.2|0
1762430700000|2025-11-06 12:05:00|7278.41|7278.41|7282.27|7282.27|7286.5|7286.5|7278.34|7278.34|0
1762431000000|2025-11-06 12:10:00|7281.97|7281.97|7284.3|7284.3|7289.83|7289.83|7281.97|7281.97|0
1762431300000|2025-11-06 12:15:00|7284.32|7284.32|7281.9|7281.9|7284.35|7284.35|7279.53|7279.53|0
1762431600000|2025-11-06 12:20:00|7281.6|7281.6|7272.6|7272.6|7281.6|7281.6|7269.39|7269.39|0
1762431900000|2025-11-06 12:25:00|7272.54|7272.54|7273.18|7273.18|7273.3|7273.3|7270.2|7270.2|0
1762432200000|2025-11-06 12:30:00|7274.22|7274.22|7273.5|7273.5|7275.84|7275.84|7273.48|7273.48|0
1762432500000|2025-11-06 12:35:00|7273.49|7273.49|7271.53|7271.53|7274.41|7274.41|7270.52|7270.52|0
1762432800000|2025-11-06 12:40:00|7271.23|7271.23|7273.6|7273.6|7274.43|7274.43|7270.83|7270.83|0
1762433100000|2025-11-06 12:45:00|7273.82|7273.82|7278.26|7278.26|7279.34|7279.34|7273.52|7273.52|0
1762433400000|2025-11-06 12:50:00|7278.48|7278.48|7277.73|7277.73|7278.5|7278.5|7274.51|7274.51|0
1762433700000|2025-11-06 12:55:00|7277.95|7277.95|7274.52|7274.52|7278.9|7278.9|7274.01|7274.01|0
1762434000000|2025-11-06 13:00:00|7274.57|7274.57|7276.18|7276.18|7276.18|7276.18|7273.65|7273.65|0
1762434300000|2025-11-06 13:05:00|7276.31|7276.31|7278.46|7278.46|7280.93|7280.93|7275.93|7275.93|0
1762434600000|2025-11-06 13:10:00|7278.42|7278.42|7276.69|7276.69|7278.42|7278.42|7276.03|7276.03|0
1762434900000|2025-11-06 13:15:00|7276.53|7276.53|7277.08|7277.08|7279.5|7279.5|7275.43|7275.43|0
1762435200000|2025-11-06 13:20:00|7277.34|7277.34|7278.42|7278.42|7279.94|7279.94|7277.12|7277.12|0
1762435500000|2025-11-06 13:25:00|7278.29|7278.29|7278.42|7278.42|7279.31|7279.31|7277.08|7277.08|0
1762435800000|2025-11-06 13:30:00|7278.81|7278.81|7270.48|7270.48|7278.81|7278.81|7267.99|7267.99|0
1762436100000|2025-11-06 13:35:00|7270.78|7270.78|7271.15|7271.15|7272.11|7272.11|7269.57|7269.57|0
1762436400000|2025-11-06 13:40:00|7271.41|7271.41|7274.24|7274.24|7276.44|7276.44|7271.31|7271.31|0
1762436700000|2025-11-06 13:45:00|7274.21|7274.21|7271.51|7271.51|7274.87|7274.87|7271.51|7271.51|0
1762437000000|2025-11-06 13:50:00|7271.81|7271.81|7271.01|7271.01|7273.76|7273.76|7270.26|7270.26|0
1762437300000|2025-11-06 13:55:00|7269.08|7269.08|7267.13|7267.13|7270|7270|7265.3|7265.3|0
1762437600000|2025-11-06 14:00:00|7267|7267|7264.29|7264.29|7267|7267|7262.7|7262.7|0
1762437900000|2025-11-06 14:05:00|7264.23|7264.23|7259.74|7259.74|7266.46|7266.46|7259.74|7259.74|0
1762438200000|2025-11-06 14:10:00|7260.39|7260.39|7263.13|7263.13|7263.43|7263.43|7260.39|7260.39|0
1762438500000|2025-11-06 14:15:00|7263.07|7263.07|7261.46|7261.46|7264.57|7264.57|7261.46|7261.46|0
1762438800000|2025-11-06 14:20:00|7261.52|7261.52|7259.27|7259.27|7263.77|7263.77|7259.27|7259.27|0
1762439100000|2025-11-06 14:25:00|7259.21|7259.21|7251.71|7251.71|7259.48|7259.48|7251.32|7251.32|0
1762439400000|2025-11-06 14:30:00|7251.32|7251.32|7267.04|7267.04|7274.69|7274.69|7251.32|7251.32|0
1762439700000|2025-11-06 14:35:00|7266.91|7266.91|7270.1|7270.1|7271.51|7271.51|7265.61|7265.61|0
1762440000000|2025-11-06 14:40:00|7270.08|7270.08|7259.84|7259.84|7273.53|7273.53|7255.24|7255.24|0
1762440300000|2025-11-06 14:45:00|7259.97|7259.97|7266.46|7266.46|7273.61|7273.61|7259.54|7259.54|0
1762440600000|2025-11-06 14:50:00|7266.59|7266.59|7258.14|7258.14|7270.15|7270.15|7258.14|7258.14|0
1762440900000|2025-11-06 14:55:00|7257.69|7257.69|7251.21|7251.21|7260.85|7260.85|7251.14|7251.14|0
1762441200000|2025-11-06 15:00:00|7251.26|7251.26|7243.93|7243.93|7251.7|7251.7|7240.16|7240.16|0
1762441500000|2025-11-06 15:05:00|7243.71|7243.71|7246.83|7246.83|7251.27|7251.27|7240.92|7240.92|0
1762441800000|2025-11-06 15:10:00|7246.7|7246.7|7245.67|7245.67|7249.48|7249.48|7245.05|7245.05|0
1762442100000|2025-11-06 15:15:00|7245.53|7245.53|7243.79|7243.79|7248.11|7248.11|7242.1|7242.1|0
1762442400000|2025-11-06 15:20:00|7245.78|7245.78|7249.02|7249.02|7250.15|7250.15|7245.28|7245.28|0
1762442700000|2025-11-06 15:25:00|7248.8|7248.8|7243.17|7243.17|7250.34|7250.34|7240.9|7240.9|0
1762443000000|2025-11-06 15:30:00|7243.3|7243.3|7241.2|7241.2|7248.26|7248.26|7239.71|7239.71|0
1762443300000|2025-11-06 15:35:00|7241.84|7241.84|7232.87|7232.87|7244.44|7244.44|7232.87|7232.87|0
1762443600000|2025-11-06 15:40:00|7233.17|7233.17|7225.48|7225.48|7235.36|7235.36|7224.12|7224.12|0
1762443900000|2025-11-06 15:45:00|7225.74|7225.74|7230.19|7230.19|7232.24|7232.24|7223.29|7223.29|0
1762444200000|2025-11-06 15:50:00|7230.45|7230.45|7228.19|7228.19|7233.85|7233.85|7227.09|7227.09|0
1762444500000|2025-11-06 15:55:00|7228.02|7228.02|7223.73|7223.73|7228.19|7228.19|7221.51|7221.51|0
1762444800000|2025-11-06 16:00:00|7224.18|7224.18|7222.37|7222.37|7227.95|7227.95|7221.71|7221.71|0
1762445100000|2025-11-06 16:05:00|7222.9|7222.9|7225.36|7225.36|7229.31|7229.31|7221.48|7221.48|0
1762445400000|2025-11-06 16:10:00|7225.23|7225.23|7227.19|7227.19|7227.19|7227.19|7220.82|7220.82|0
1762445700000|2025-11-06 16:15:00|7227.53|7227.53|7224.94|7224.94|7233.15|7233.15|7223.14|7223.14|0
1762446000000|2025-11-06 16:20:00|7225.37|7225.37|7217.72|7217.72|7225.93|7225.93|7216.37|7216.37|0
1762446300000|2025-11-06 16:25:00|7217.89|7217.89|7217.85|7217.85|7218.18|7218.18|7215|7215|0
1762503300000|2025-11-07 08:15:00|7227.78|7227.78|7224.6|7224.6|7232.89|7232.89|7224.6|7224.6|0
1762503600000|2025-11-07 08:20:00|7224.77|7224.77|7222.42|7222.42|7226.44|7226.44|7220.36|7220.36|0
1762503900000|2025-11-07 08:25:00|7221.13|7221.13|7218.79|7218.79|7223.24|7223.24|7216.7|7216.7|0
1762504200000|2025-11-07 08:30:00|7220.91|7220.91|7225.17|7225.17|7225.83|7225.83|7219.87|7219.87|0
1762504500000|2025-11-07 08:35:00|7225.38|7225.38|7228.58|7228.58|7229.26|7229.26|7221.8|7221.8|0
1762504800000|2025-11-07 08:40:00|7228.75|7228.75|7229.87|7229.87|7231.35|7231.35|7228.36|7228.36|0
1762505100000|2025-11-07 08:45:00|7231.19|7231.19|7232.71|7232.71|7234.13|7234.13|7226.94|7226.94|0
1762505400000|2025-11-07 08:50:00|7232.88|7232.88|7235.79|7235.79|7235.79|7235.79|7231.09|7231.09|0
1762505700000|2025-11-07 08:55:00|7235.44|7235.44|7242.25|7242.25|7242.47|7242.47|7233.14|7233.14|0
1762506000000|2025-11-07 09:00:00|7242.87|7242.87|7234.78|7234.78|7246.03|7246.03|7234.73|7234.73|0
1762506300000|2025-11-07 09:05:00|7234.95|7234.95|7233.09|7233.09|7237.16|7237.16|7233.05|7233.05|0
1762506600000|2025-11-07 09:10:00|7232.44|7232.44|7233.34|7233.34|7238.59|7238.59|7232.44|7232.44|0
1762506900000|2025-11-07 09:15:00|7232.05|7232.05|7231.49|7231.49|7235.07|7235.07|7230.52|7230.52|0
1762507200000|2025-11-07 09:20:00|7230.58|7230.58|7225.81|7225.81|7230.58|7230.58|7224.27|7224.27|0
1762507500000|2025-11-07 09:25:00|7225.16|7225.16|7219.13|7219.13|7226.11|7226.11|7218.8|7218.8|0
1762507800000|2025-11-07 09:30:00|7219.26|7219.26|7218.98|7218.98|7221.81|7221.81|7215.45|7215.45|0
1762508100000|2025-11-07 09:35:00|7219.33|7219.33|7213.09|7213.09|7219.33|7219.33|7212.87|7212.87|0
1762508400000|2025-11-07 09:40:00|7213.73|7213.73|7205.35|7205.35|7214.85|7214.85|7204.15|7204.15|0
1762508700000|2025-11-07 09:45:00|7205.41|7205.41|7206.53|7206.53|7208.72|7208.72|7204.43|7204.43|0
1762509000000|2025-11-07 09:50:00|7206.27|7206.27|7202.5|7202.5|7206.87|7206.87|7201.34|7201.34|0
1762509300000|2025-11-07 09:55:00|7202.37|7202.37|7201.52|7201.52|7202.46|7202.46|7199.06|7199.06|0
1762509600000|2025-11-07 10:00:00|7201.65|7201.65|7204.43|7204.43|7204.73|7204.73|7198.84|7198.84|0
1762509900000|2025-11-07 10:05:00|7203.88|7203.88|7204.55|7204.55|7204.87|7204.87|7200.9|7200.9|0
1762510200000|2025-11-07 10:10:00|7204.5|7204.5|7196.93|7196.93|7204.5|7204.5|7196.93|7196.93|0
1762510500000|2025-11-07 10:15:00|7197.15|7197.15|7194.24|7194.24|7197.34|7197.34|7194.24|7194.24|0
1762510800000|2025-11-07 10:20:00|7194.46|7194.46|7196.57|7196.57|7200.25|7200.25|7193.3|7193.3|0
1762511100000|2025-11-07 10:25:00|7196.74|7196.74|7199.53|7199.53|7203.06|7203.06|7196.61|7196.61|0
1762511400000|2025-11-07 10:30:00|7199.51|7199.51|7200.28|7200.28|7201.37|7201.37|7196.26|7196.26|0
1762511700000|2025-11-07 10:35:00|7200.41|7200.41|7204.38|7204.38|7205.41|7205.41|7198.23|7198.23|0
1762512000000|2025-11-07 10:40:00|7204.51|7204.51|7205.02|7205.02|7205.32|7205.32|7202.38|7202.38|0
1762512300000|2025-11-07 10:45:00|7205.04|7205.04|7204.12|7204.12|7205.11|7205.11|7203.03|7203.03|0
1762512600000|2025-11-07 10:50:00|7203.89|7203.89|7205.63|7205.63|7205.84|7205.84|7201.16|7201.16|0
1762512900000|2025-11-07 10:55:00|7205.85|7205.85|7209.94|7209.94|7209.95|7209.95|7205.85|7205.85|0
1762513200000|2025-11-07 11:00:00|7209.91|7209.91|7207.71|7207.71|7210.38|7210.38|7206.13|7206.13|0
1762513500000|2025-11-07 11:05:00|7207.58|7207.58|7197.11|7197.11|7207.62|7207.62|7197.11|7197.11|0
1762513800000|2025-11-07 11:10:00|7196.85|7196.85|7188.6|7188.6|7198.28|7198.28|7188.6|7188.6|0
1762514100000|2025-11-07 11:15:00|7187.95|7187.95|7189.1|7189.1|7192.65|7192.65|7186.17|7186.17|0
1762514400000|2025-11-07 11:20:00|7188.67|7188.67|7186.21|7186.21|7190.33|7190.33|7185.7|7185.7|0
1762514700000|2025-11-07 11:25:00|7185.76|7185.76|7183.34|7183.34|7186.28|7186.28|7177.98|7177.98|0
1762515000000|2025-11-07 11:30:00|7183.47|7183.47|7181|7181|7184.25|7184.25|7179.71|7179.71|0
1762515300000|2025-11-07 11:35:00|7181.26|7181.26|7185.52|7185.52|7186.66|7186.66|7181.26|7181.26|0
1762515600000|2025-11-07 11:40:00|7185.74|7185.74|7196.14|7196.14|7196.66|7196.66|7185.35|7185.35|0
1762515900000|2025-11-07 11:45:00|7196.27|7196.27|7206.63|7206.63|7206.76|7206.76|7196.27|7196.27|0
1762516200000|2025-11-07 11:50:00|7207.08|7207.08|7204.29|7204.29|7208.03|7208.03|7204.29|7204.29|0
1762516500000|2025-11-07 11:55:00|7204.42|7204.42|7205.99|7205.99|7205.99|7205.99|7204.29|7204.29|0
1762516800000|2025-11-07 12:00:00|7205.39|7205.39|7207.84|7207.84|7208.76|7208.76|7204.97|7204.97|0
1762517100000|2025-11-07 12:05:00|7208.48|7208.48|7207|7207|7209.87|7209.87|7206.87|7206.87|0
1762517400000|2025-11-07 12:10:00|7206.99|7206.99|7203.81|7203.81|7208.01|7208.01|7201.83|7201.83|0
1762517700000|2025-11-07 12:15:00|7204.07|7204.07|7198.94|7198.94|7205.45|7205.45|7198.88|7198.88|0
1762518000000|2025-11-07 12:20:00|7198.89|7198.89|7200.05|7200.05|7201.43|7201.43|7198.25|7198.25|0
1762518300000|2025-11-07 12:25:00|7199.88|7199.88|7196.65|7196.65|7202.06|7202.06|7195.8|7195.8|0
1762518600000|2025-11-07 12:30:00|7196.61|7196.61|7195.39|7195.39|7198.48|7198.48|7193.97|7193.97|0
1762518900000|2025-11-07 12:35:00|7195.42|7195.42|7196.82|7196.82|7198.75|7198.75|7195.42|7195.42|0
1762519200000|2025-11-07 12:40:00|7197.04|7197.04|7200.88|7200.88|7200.88|7200.88|7197.04|7197.04|0
1762519500000|2025-11-07 12:45:00|7200.8|7200.8|7193.82|7193.82|7200.8|7200.8|7193.82|7193.82|0
1762519800000|2025-11-07 12:50:00|7193.68|7193.68|7194.37|7194.37|7198.16|7198.16|7193.48|7193.48|0
1762520100000|2025-11-07 12:55:00|7193.6|7193.6|7191.75|7191.75|7194.87|7194.87|7190.87|7190.87|0
1762520400000|2025-11-07 13:00:00|7191.53|7191.53|7185.39|7185.39|7191.53|7191.53|7184.35|7184.35|0
1762520700000|2025-11-07 13:05:00|7186.04|7186.04|7191.81|7191.81|7192.07|7192.07|7186.04|7186.04|0
1762521000000|2025-11-07 13:10:00|7191.85|7191.85|7194.19|7194.19|7194.59|7194.59|7191.32|7191.32|0
1762521300000|2025-11-07 13:15:00|7194.25|7194.25|7193.26|7193.26|7194.72|7194.72|7191.58|7191.58|0
1762521600000|2025-11-07 13:20:00|7193.39|7193.39|7192.86|7192.86|7193.5|7193.5|7190.53|7190.53|0
1762521900000|2025-11-07 13:25:00|7192.71|7192.71|7187.83|7187.83|7193.06|7193.06|7186.43|7186.43|0
1762522200000|2025-11-07 13:30:00|7188.05|7188.05|7190.7|7190.7|7191.45|7191.45|7187.31|7187.31|0
1762522500000|2025-11-07 13:35:00|7191.35|7191.35|7180.69|7180.69|7191.35|7191.35|7179.91|7179.91|0
1762522800000|2025-11-07 13:40:00|7180.65|7180.65|7173.26|7173.26|7180.65|7180.65|7173.26|7173.26|0
1762523100000|2025-11-07 13:45:00|7173.91|7173.91|7176.19|7176.19|7177.97|7177.97|7171.92|7171.92|0
1762523400000|2025-11-07 13:50:00|7175.55|7175.55|7183|7183|7183|7183|7175.42|7175.42|0
1762523700000|2025-11-07 13:55:00|7182.87|7182.87|7175.62|7175.62|7182.87|7182.87|7175.62|7175.62|0
1762524000000|2025-11-07 14:00:00|7175.4|7175.4|7177.3|7177.3|7179.68|7179.68|7175.4|7175.4|0
1762524300000|2025-11-07 14:05:00|7176.65|7176.65|7167.96|7167.96|7176.69|7176.69|7165.01|7165.01|0
1762524600000|2025-11-07 14:10:00|7167.32|7167.32|7165.79|7165.79|7171.53|7171.53|7165.33|7165.33|0
1762524900000|2025-11-07 14:15:00|7165.7|7165.7|7163.11|7163.11|7165.95|7165.95|7162.96|7162.96|0
1762525200000|2025-11-07 14:20:00|7162.98|7162.98|7161.16|7161.16|7162.98|7162.98|7157.48|7157.48|0
1762525500000|2025-11-07 14:25:00|7161.42|7161.42|7167.27|7167.27|7167.27|7167.27|7161.12|7161.12|0
1762525800000|2025-11-07 14:30:00|7167.21|7167.21|7139.13|7139.13|7168.37|7168.37|7139.13|7139.13|0
1762526100000|2025-11-07 14:35:00|7139.26|7139.26|7133.08|7133.08|7143.89|7143.89|7131.1|7131.1|0
1762526400000|2025-11-07 14:40:00|7133.09|7133.09|7159.13|7159.13|7159.13|7159.13|7133.09|7133.09|0
1762526700000|2025-11-07 14:45:00|7159|7159|7158.54|7158.54|7165.83|7165.83|7156.25|7156.25|0
1762527000000|2025-11-07 14:50:00|7158.45|7158.45|7164.69|7164.69|7171.63|7171.63|7158.45|7158.45|0
1762527300000|2025-11-07 14:55:00|7163.41|7163.41|7172.77|7172.77|7177.52|7177.52|7163.05|7163.05|0
1762527600000|2025-11-07 15:00:00|7174.45|7174.45|7156.43|7156.43|7175.73|7175.73|7156.26|7156.26|0
1762527900000|2025-11-07 15:05:00|7156.56|7156.56|7159.66|7159.66|7160.29|7160.29|7148.91|7148.91|0
1762528200000|2025-11-07 15:10:00|7160.69|7160.69|7168.41|7168.41|7169.03|7169.03|7159.69|7159.69|0
1762528500000|2025-11-07 15:15:00|7169.7|7169.7|7169.3|7169.3|7172.09|7172.09|7165.18|7165.18|0
1762528800000|2025-11-07 15:20:00|7169.34|7169.34|7174.8|7174.8|7180.91|7180.91|7167.65|7167.65|0
1762529100000|2025-11-07 15:25:00|7175.45|7175.45|7181.47|7181.47|7187.48|7187.48|7174.36|7174.36|0
1762529400000|2025-11-07 15:30:00|7182.11|7182.11|7176.73|7176.73|7185.66|7185.66|7176.29|7176.29|0
1762529700000|2025-11-07 15:35:00|7176.09|7176.09|7167.08|7167.08|7176.99|7176.99|7167.08|7167.08|0
1762530000000|2025-11-07 15:40:00|7167.68|7167.68|7165.62|7165.62|7172.61|7172.61|7165.14|7165.14|0
1762530300000|2025-11-07 15:45:00|7165.75|7165.75|7164.68|7164.68|7167|7167|7159.49|7159.49|0
1762530600000|2025-11-07 15:50:00|7165.07|7165.07|7170.36|7170.36|7172.39|7172.39|7165.07|7165.07|0
1762530900000|2025-11-07 15:55:00|7169.54|7169.54|7157.87|7157.87|7169.54|7169.54|7157.87|7157.87|0
1762531200000|2025-11-07 16:00:00|7157.7|7157.7|7158.94|7158.94|7160.49|7160.49|7157.34|7157.34|0
1762531500000|2025-11-07 16:05:00|7159.16|7159.16|7156.45|7156.45|7160.96|7160.96|7153.02|7153.02|0
1762531800000|2025-11-07 16:10:00|7156.06|7156.06|7150.24|7150.24|7158.66|7158.66|7149.18|7149.18|0
1762532100000|2025-11-07 16:15:00|7150.29|7150.29|7141.76|7141.76|7150.46|7150.46|7138.39|7138.39|0
1762532400000|2025-11-07 16:20:00|7142.54|7142.54|7150.26|7150.26|7151.67|7151.67|7142.54|7142.54|0
1762532700000|2025-11-07 16:25:00|7150.43|7150.43|7143.55|7143.55|7150.9|7150.9|7143.55|7143.55|0
1762762500000|2025-11-10 08:15:00|7224.44|7224.44|7222.05|7222.05|7224.95|7224.95|7212.26|7212.26|0
1762762800000|2025-11-10 08:20:00|7221.92|7221.92|7224.98|7224.98|7225.1|7225.1|7219.53|7219.53|0
1762763100000|2025-11-10 08:25:00|7225.88|7225.88|7223.44|7223.44|7228.44|7228.44|7223.23|7223.23|0
1762763400000|2025-11-10 08:30:00|7223.27|7223.27|7224.84|7224.84|7226.6|7226.6|7220.19|7220.19|0
1762763700000|2025-11-10 08:35:00|7224.49|7224.49|7221.86|7221.86|7227.1|7227.1|7221.86|7221.86|0
1762764000000|2025-11-10 08:40:00|7221.73|7221.73|7233.93|7233.93|7233.93|7233.93|7221.73|7221.73|0
1762764300000|2025-11-10 08:45:00|7233.48|7233.48|7232.21|7232.21|7233.48|7233.48|7227.36|7227.36|0
1762764600000|2025-11-10 08:50:00|7231.57|7231.57|7233.23|7233.23|7236.57|7236.57|7231.57|7231.57|0
1762764900000|2025-11-10 08:55:00|7233.49|7233.49|7232.01|7232.01|7234.8|7234.8|7232.01|7232.01|0
1762765200000|2025-11-10 09:00:00|7231.62|7231.62|7232.27|7232.27|7233.94|7233.94|7230.93|7230.93|0
1762765500000|2025-11-10 09:05:00|7232.36|7232.36|7231.84|7231.84|7234.07|7234.07|7231.67|7231.67|0
1762765800000|2025-11-10 09:10:00|7231.62|7231.62|7231.12|7231.12|7232.85|7232.85|7229.66|7229.66|0
1762766100000|2025-11-10 09:15:00|7232.41|7232.41|7238.93|7238.93|7239.66|7239.66|7232.41|7232.41|0
1762766400000|2025-11-10 09:20:00|7238.8|7238.8|7236.97|7236.97|7240.09|7240.09|7236.84|7236.84|0
1762766700000|2025-11-10 09:25:00|7236.8|7236.8|7240|7240|7240.13|7240.13|7236.26|7236.26|0
1762767000000|2025-11-10 09:30:00|7240.06|7240.06|7237.34|7237.34|7241.14|7241.14|7236.73|7236.73|0
1762767300000|2025-11-10 09:35:00|7237.47|7237.47|7241.36|7241.36|7241.8|7241.8|7237.34|7237.34|0
1762767600000|2025-11-10 09:40:00|7241.59|7241.59|7241.75|7241.75|7242.82|7242.82|7240.29|7240.29|0
1762767900000|2025-11-10 09:45:00|7241.7|7241.7|7248.33|7248.33|7249.39|7249.39|7241.7|7241.7|0
1762768200000|2025-11-10 09:50:00|7248.37|7248.37|7254.56|7254.56|7255.94|7255.94|7245.57|7245.57|0
1762768500000|2025-11-10 09:55:00|7254.43|7254.43|7254.48|7254.48|7254.56|7254.56|7249.45|7249.45|0
1762768800000|2025-11-10 10:00:00|7254.59|7254.59|7261.37|7261.37|7263.14|7263.14|7254.59|7254.59|0
1762769100000|2025-11-10 10:05:00|7261.49|7261.49|7262.51|7262.51|7263.73|7263.73|7261.19|7261.19|0
1762769400000|2025-11-10 10:10:00|7262.76|7262.76|7264.89|7264.89|7265.88|7265.88|7262.63|7262.63|0
1762769700000|2025-11-10 10:15:00|7264.76|7264.76|7257.16|7257.16|7265.4|7265.4|7257.16|7257.16|0
1762770000000|2025-11-10 10:20:00|7256.94|7256.94|7256.46|7256.46|7259.42|7259.42|7255.61|7255.61|0
1762770300000|2025-11-10 10:25:00|7256.47|7256.47|7261.03|7261.03|7261.62|7261.62|7256.17|7256.17|0
1762770600000|2025-11-10 10:30:00|7261.33|7261.33|7263.3|7263.3|7263.3|7263.3|7260.64|7260.64|0
1762770900000|2025-11-10 10:35:00|7263.17|7263.17|7262.58|7262.58|7263.86|7263.86|7261.27|7261.27|0
1762771200000|2025-11-10 10:40:00|7262.87|7262.87|7264.26|7264.26|7265.54|7265.54|7262.87|7262.87|0
1762771500000|2025-11-10 10:45:00|7264.15|7264.15|7259.91|7259.91|7264.2|7264.2|7259.91|7259.91|0
1762771800000|2025-11-10 10:50:00|7260.04|7260.04|7260|7260|7261.92|7261.92|7258.51|7258.51|0
1762772100000|2025-11-10 10:55:00|7260.3|7260.3|7260.77|7260.77|7261.1|7261.1|7260.03|7260.03|0
1762772400000|2025-11-10 11:00:00|7260.64|7260.64|7261.11|7261.11|7265.07|7265.07|7260.6|7260.6|0
1762772700000|2025-11-10 11:05:00|7261.38|7261.38|7254.21|7254.21|7262.07|7262.07|7253.6|7253.6|0
1762773000000|2025-11-10 11:10:00|7254.26|7254.26|7257.81|7257.81|7257.81|7257.81|7252.97|7252.97|0
1762773300000|2025-11-10 11:15:00|7258.46|7258.46|7254.16|7254.16|7258.89|7258.89|7253.64|7253.64|0
1762773600000|2025-11-10 11:20:00|7254.19|7254.19|7252.48|7252.48|7258.21|7258.21|7252.48|7252.48|0
1762773900000|2025-11-10 11:25:00|7252.35|7252.35|7256.12|7256.12|7256.15|7256.15|7252.26|7252.26|0
1762774200000|2025-11-10 11:30:00|7256.24|7256.24|7256.45|7256.45|7259.1|7259.1|7255.81|7255.81|0
1762774500000|2025-11-10 11:35:00|7256.15|7256.15|7263.31|7263.31|7264.13|7264.13|7255.35|7255.35|0
1762774800000|2025-11-10 11:40:00|7263.65|7263.65|7267.61|7267.61|7267.74|7267.74|7263.65|7263.65|0
1762775100000|2025-11-10 11:45:00|7267.69|7267.69|7269.33|7269.33|7269.35|7269.35|7267.69|7267.69|0
1762775400000|2025-11-10 11:50:00|7269.37|7269.37|7267.64|7267.64|7270.18|7270.18|7267.64|7267.64|0
1762775700000|2025-11-10 11:55:00|7268.54|7268.54|7268.49|7268.49|7269.7|7269.7|7266.53|7266.53|0
1762776000000|2025-11-10 12:00:00|7268.27|7268.27|7266.79|7266.79|7269.58|7269.58|7266.14|7266.14|0
1762776300000|2025-11-10 12:05:00|7266.56|7266.56|7267.27|7267.27|7267.4|7267.4|7265.44|7265.44|0
1762776600000|2025-11-10 12:10:00|7267.01|7267.01|7266.08|7266.08|7269.22|7269.22|7265.42|7265.42|0
1762776900000|2025-11-10 12:15:00|7266.3|7266.3|7264.52|7264.52|7266.69|7266.69|7262.65|7262.65|0
1762777200000|2025-11-10 12:20:00|7264.29|7264.29|7264.29|7264.29|7265.84|7265.84|7262.78|7262.78|0
1762777500000|2025-11-10 12:25:00|7264.16|7264.16|7262.37|7262.37|7264.16|7264.16|7260.58|7260.58|0
1762777800000|2025-11-10 12:30:00|7262.14|7262.14|7263.07|7263.07|7265.96|7265.96|7261.58|7261.58|0
1762778100000|2025-11-10 12:35:00|7263.33|7263.33|7259.97|7259.97|7263.46|7263.46|7259.97|7259.97|0
1762778400000|2025-11-10 12:40:00|7260.62|7260.62|7269.94|7269.94|7269.95|7269.95|7260.62|7260.62|0
1762778700000|2025-11-10 12:45:00|7269.29|7269.29|7262.27|7262.27|7270.28|7270.28|7262.27|7262.27|0
1762779000000|2025-11-10 12:50:00|7259.69|7259.69|7260.78|7260.78|7261.08|7261.08|7259.4|7259.4|0
1762779300000|2025-11-10 12:55:00|7261.43|7261.43|7258.57|7258.57|7263.72|7263.72|7258.53|7258.53|0
1762779600000|2025-11-10 13:00:00|7258.75|7258.75|7262.52|7262.52|7263.05|7263.05|7258.75|7258.75|0
1762779900000|2025-11-10 13:05:00|7262.78|7262.78|7263.74|7263.74|7265.32|7265.32|7262.65|7262.65|0
1762780200000|2025-11-10 13:10:00|7264|7264|7260.61|7260.61|7264.38|7264.38|7260.57|7260.57|0
1762780500000|2025-11-10 13:15:00|7260.09|7260.09|7259.69|7259.69|7261.43|7261.43|7259.13|7259.13|0
1762780800000|2025-11-10 13:20:00|7260.76|7260.76|7262.08|7262.08|7262.21|7262.21|7257.78|7257.78|0
1762781100000|2025-11-10 13:25:00|7261.44|7261.44|7261.85|7261.85|7261.85|7261.85|7260.16|7260.16|0
1762781400000|2025-11-10 13:30:00|7262.75|7262.75|7263.99|7263.99|7265.64|7265.64|7262.45|7262.45|0
1762781700000|2025-11-10 13:35:00|7264.12|7264.12|7266.34|7266.34|7268.29|7268.29|7263.79|7263.79|0
1762782000000|2025-11-10 13:40:00|7266.36|7266.36|7265.03|7265.03|7268.45|7268.45|7263.21|7263.21|0
1762782300000|2025-11-10 13:45:00|7265.33|7265.33|7266.73|7266.73|7266.73|7266.73|7262.59|7262.59|0
1762782600000|2025-11-10 13:50:00|7266.6|7266.6|7265.05|7265.05|7269.13|7269.13|7264.59|7264.59|0
1762782900000|2025-11-10 13:55:00|7264.92|7264.92|7269.09|7269.09|7270.41|7270.41|7264.79|7264.79|0
1762783200000|2025-11-10 14:00:00|7269.35|7269.35|7267.96|7267.96|7269.83|7269.83|7267.88|7267.88|0
1762783500000|2025-11-10 14:05:00|7267.98|7267.98|7270.48|7270.48|7271.11|7271.11|7267.9|7267.9|0
1762783800000|2025-11-10 14:10:00|7270.39|7270.39|7268.86|7268.86|7270.39|7270.39|7266.96|7266.96|0
1762784100000|2025-11-10 14:15:00|7268.99|7268.99|7271.8|7271.8|7276.19|7276.19|7268.86|7268.86|0
1762784400000|2025-11-10 14:20:00|7271.76|7271.76|7269.47|7269.47|7273.41|7273.41|7268.86|7268.86|0
1762784700000|2025-11-10 14:25:00|7269.52|7269.52|7272.99|7272.99|7272.99|7272.99|7269.15|7269.15|0
1762785000000|2025-11-10 14:30:00|7273.17|7273.17|7281.98|7281.98|7284.36|7284.36|7272.56|7272.56|0
1762785300000|2025-11-10 14:35:00|7282.11|7282.11|7282.36|7282.36|7286.11|7286.11|7281.23|7281.23|0
1762785600000|2025-11-10 14:40:00|7283.01|7283.01|7280.44|7280.44|7283.96|7283.96|7277.9|7277.9|0
1762785900000|2025-11-10 14:45:00|7279.79|7279.79|7277.68|7277.68|7282.04|7282.04|7277.68|7277.68|0
1762786200000|2025-11-10 14:50:00|7277.51|7277.51|7267.96|7267.96|7278.15|7278.15|7265.97|7265.97|0
1762786500000|2025-11-10 14:55:00|7267.83|7267.83|7269.13|7269.13|7271.79|7271.79|7264.31|7264.31|0
1762786800000|2025-11-10 15:00:00|7269.77|7269.77|7274.02|7274.02|7274.15|7274.15|7264.08|7264.08|0
1762787100000|2025-11-10 15:05:00|7274.66|7274.66|7279.54|7279.54|7283|7283|7274.66|7274.66|0
1762787400000|2025-11-10 15:10:00|7279.8|7279.8|7281.61|7281.61|7283.36|7283.36|7279.37|7279.37|0
1762787700000|2025-11-10 15:15:00|7282.65|7282.65|7285.69|7285.69|7288.28|7288.28|7282|7282|0
1762788000000|2025-11-10 15:20:00|7286.22|7286.22|7299.57|7299.57|7299.97|7299.97|7285.95|7285.95|0
1762788300000|2025-11-10 15:25:00|7300.21|7300.21|7306.17|7306.17|7306.4|7306.4|7299.07|7299.07|0
1762788600000|2025-11-10 15:30:00|7306.25|7306.25|7301.94|7301.94|7306.41|7306.41|7301.3|7301.3|0
1762788900000|2025-11-10 15:35:00|7301.3|7301.3|7286.61|7286.61|7301.82|7301.82|7286.61|7286.61|0
1762789200000|2025-11-10 15:40:00|7286.87|7286.87|7281.13|7281.13|7287|7287|7281.13|7281.13|0
1762789500000|2025-11-10 15:45:00|7281.39|7281.39|7287.05|7287.05|7288.16|7288.16|7280.96|7280.96|0
1762789800000|2025-11-10 15:50:00|7287.7|7287.7|7281.38|7281.38|7287.7|7287.7|7275.35|7275.35|0
1762790100000|2025-11-10 15:55:00|7281.02|7281.02|7286.25|7286.25|7287.25|7287.25|7279.56|7279.56|0
1762790400000|2025-11-10 16:00:00|7286.38|7286.38|7292.18|7292.18|7292.18|7292.18|7286.38|7286.38|0
1762790700000|2025-11-10 16:05:00|7292.31|7292.31|7295.11|7295.11|7298.81|7298.81|7291.18|7291.18|0
1762791000000|2025-11-10 16:10:00|7295.24|7295.24|7292.01|7292.01|7296.43|7296.43|7291.05|7291.05|0
1762791300000|2025-11-10 16:15:00|7292.14|7292.14|7291.61|7291.61|7293.3|7293.3|7289.82|7289.82|0
1762791600000|2025-11-10 16:20:00|7291.78|7291.78|7296.6|7296.6|7298.25|7298.25|7291.78|7291.78|0
1762791900000|2025-11-10 16:25:00|7296.43|7296.43|7297.74|7297.74|7303.06|7303.06|7296.04|7296.04|0
1762848900000|2025-11-11 08:15:00|7369.04|7369.04|7374.43|7374.43|7377|7377|7369.04|7369.04|0
1762849200000|2025-11-11 08:20:00|7374.69|7374.69|7373.23|7373.23|7377.59|7377.59|7372.13|7372.13|0
1762849500000|2025-11-11 08:25:00|7373.01|7373.01|7368.74|7368.74|7375.63|7375.63|7366.94|7366.94|0
1762849800000|2025-11-11 08:30:00|7369.38|7369.38|7372.94|7372.94|7382.14|7382.14|7368.48|7368.48|0
1762850100000|2025-11-11 08:35:00|7372.3|7372.3|7375.48|7375.48|7376.02|7376.02|7370.11|7370.11|0
1762850400000|2025-11-11 08:40:00|7375.35|7375.35|7373.73|7373.73|7375.46|7375.46|7366.01|7366.01|0
1762850700000|2025-11-11 08:45:00|7373.08|7373.08|7375.09|7375.09|7376.44|7376.44|7372.65|7372.65|0
1762851000000|2025-11-11 08:50:00|7375.73|7375.73|7367.62|7367.62|7375.82|7375.82|7367.62|7367.62|0
1762851300000|2025-11-11 08:55:00|7368.26|7368.26|7365.66|7365.66|7368.26|7368.26|7365.66|7365.66|0
1762851600000|2025-11-11 09:00:00|7366.95|7366.95|7374.91|7374.91|7377.66|7377.66|7366.95|7366.95|0
1762851900000|2025-11-11 09:05:00|7376.37|7376.37|7374.8|7374.8|7376.93|7376.93|7373.62|7373.62|0
1762852200000|2025-11-11 09:10:00|7374.16|7374.16|7372.27|7372.27|7376.51|7376.51|7372.27|7372.27|0
1762852500000|2025-11-11 09:15:00|7372.91|7372.91|7364.64|7364.64|7374.17|7374.17|7363.54|7363.54|0
1762852800000|2025-11-11 09:20:00|7364.51|7364.51|7368.33|7368.33|7372.22|7372.22|7364.51|7364.51|0
1762853100000|2025-11-11 09:25:00|7368.46|7368.46|7374.3|7374.3|7376.72|7376.72|7367.67|7367.67|0
1762853400000|2025-11-11 09:30:00|7374.43|7374.43|7382.15|7382.15|7382.15|7382.15|7373.93|7373.93|0
1762853700000|2025-11-11 09:35:00|7381.5|7381.5|7376.6|7376.6|7385.44|7385.44|7376.6|7376.6|0
1762854000000|2025-11-11 09:40:00|7376.82|7376.82|7378.97|7378.97|7378.97|7378.97|7374.87|7374.87|0
1762854300000|2025-11-11 09:45:00|7379.19|7379.19|7386.36|7386.36|7386.4|7386.4|7377.86|7377.86|0
1762854600000|2025-11-11 09:50:00|7387.01|7387.01|7386.9|7386.9|7388.66|7388.66|7385.64|7385.64|0
1762854900000|2025-11-11 09:55:00|7386.77|7386.77|7391.69|7391.69|7392.04|7392.04|7386.04|7386.04|0
1762855200000|2025-11-11 10:00:00|7391.82|7391.82|7394.56|7394.56|7396.32|7396.32|7391.52|7391.52|0
1762855500000|2025-11-11 10:05:00|7395.04|7395.04|7393.04|7393.04|7396.33|7396.33|7392.09|7392.09|0
1762855800000|2025-11-11 10:10:00|7393|7393|7390.36|7390.36|7393.01|7393.01|7388.59|7388.59|0
1762856100000|2025-11-11 10:15:00|7389.07|7389.07|7389.39|7389.39|7390.5|7390.5|7388.1|7388.1|0
1762856400000|2025-11-11 10:20:00|7389.78|7389.78|7388.66|7388.66|7391.17|7391.17|7386.8|7386.8|0
1762856700000|2025-11-11 10:25:00|7388.63|7388.63|7387.65|7387.65|7392.25|7392.25|7385.17|7385.17|0
1762857000000|2025-11-11 10:30:00|7388.09|7388.09|7383.94|7383.94|7389.6|7389.6|7383.72|7383.72|0
1762857300000|2025-11-11 10:35:00|7384.07|7384.07|7385.64|7385.64|7388.09|7388.09|7383.87|7383.87|0
1762857600000|2025-11-11 10:40:00|7386.24|7386.24|7385|7385|7386.24|7386.24|7382.81|7382.81|0
1762857900000|2025-11-11 10:45:00|7385.64|7385.64|7389.82|7389.82|7390.02|7390.02|7384.22|7384.22|0
1762858200000|2025-11-11 10:50:00|7390.47|7390.47|7393.1|7393.1|7393.11|7393.11|7388.55|7388.55|0
1762858500000|2025-11-11 10:55:00|7393.36|7393.36|7392|7392|7394.01|7394.01|7390.08|7390.08|0
1762858800000|2025-11-11 11:00:00|7391.86|7391.86|7397.17|7397.17|7398.83|7398.83|7389.79|7389.79|0
1762859100000|2025-11-11 11:05:00|7397.18|7397.18|7399.21|7399.21|7401.24|7401.24|7395.95|7395.95|0
1762859400000|2025-11-11 11:10:00|7399.35|7399.35|7402.2|7402.2|7403.28|7403.28|7399.08|7399.08|0
1762859700000|2025-11-11 11:15:00|7402.65|7402.65|7400.64|7400.64|7402.88|7402.88|7400.29|7400.29|0
1762860000000|2025-11-11 11:20:00|7401.46|7401.46|7401.23|7401.23|7402.75|7402.75|7400.02|7400.02|0
1762860300000|2025-11-11 11:25:00|7400.59|7400.59|7398.88|7398.88|7401.26|7401.26|7398.83|7398.83|0
1762860600000|2025-11-11 11:30:00|7398.9|7398.9|7398.11|7398.11|7400.58|7400.58|7397.66|7397.66|0
1762860900000|2025-11-11 11:35:00|7397.46|7397.46|7394.24|7394.24|7398.55|7398.55|7393.59|7393.59|0
1762861200000|2025-11-11 11:40:00|7394.1|7394.1|7395.31|7395.31|7395.48|7395.48|7391.39|7391.39|0
1762861500000|2025-11-11 11:45:00|7395.53|7395.53|7392.95|7392.95|7396.35|7396.35|7392.95|7392.95|0
1762861800000|2025-11-11 11:50:00|7392.82|7392.82|7389.17|7389.17|7392.95|7392.95|7387.71|7387.71|0
1762862100000|2025-11-11 11:55:00|7389.04|7389.04|7386.23|7386.23|7389.04|7389.04|7385.92|7385.92|0
1762862400000|2025-11-11 12:00:00|7386.36|7386.36|7389.63|7389.63|7390.5|7390.5|7386.14|7386.14|0
1762862700000|2025-11-11 12:05:00|7389.69|7389.69|7394.45|7394.45|7396.38|7396.38|7389.69|7389.69|0
1762863000000|2025-11-11 12:10:00|7394.19|7394.19|7395.12|7395.12|7396.19|7396.19|7393|7393|0
1762863300000|2025-11-11 12:15:00|7394.9|7394.9|7392.45|7392.45|7395.44|7395.44|7391.55|7391.55|0
1762863600000|2025-11-11 12:20:00|7392.02|7392.02|7388.94|7388.94|7392.09|7392.09|7388.03|7388.03|0
1762863900000|2025-11-11 12:25:00|7389.16|7389.16|7389|7389|7390.74|7390.74|7386.84|7386.84|0
1762864200000|2025-11-11 12:30:00|7389.17|7389.17|7384.87|7384.87|7389.17|7389.17|7384.74|7384.74|0
1762864500000|2025-11-11 12:35:00|7384.65|7384.65|7375.9|7375.9|7384.65|7384.65|7375.89|7375.89|0
1762864800000|2025-11-11 12:40:00|7375.94|7375.94|7379.82|7379.82|7379.82|7379.82|7374.91|7374.91|0
1762865100000|2025-11-11 12:45:00|7379.95|7379.95|7382.24|7382.24|7382.96|7382.96|7379.95|7379.95|0
1762865400000|2025-11-11 12:50:00|7382.76|7382.76|7381.83|7381.83|7383.3|7383.3|7381.24|7381.24|0
1762865700000|2025-11-11 12:55:00|7381.6|7381.6|7380.34|7380.34|7383.39|7383.39|7380.28|7380.28|0
1762866000000|2025-11-11 13:00:00|7380.17|7380.17|7378.69|7378.69|7380.34|7380.34|7378.32|7378.32|0
1762866300000|2025-11-11 13:05:00|7378.38|7378.38|7376.54|7376.54|7378.52|7378.52|7376.54|7376.54|0
1762866600000|2025-11-11 13:10:00|7376.67|7376.67|7376.69|7376.69|7376.89|7376.89|7376.03|7376.03|0
1762866900000|2025-11-11 13:15:00|7376.56|7376.56|7375.67|7375.67|7376.56|7376.56|7374.65|7374.65|0
1762867200000|2025-11-11 13:20:00|7375.97|7375.97|7366.67|7366.67|7375.97|7375.97|7366.46|7366.46|0
1762867500000|2025-11-11 13:25:00|7366.8|7366.8|7362.84|7362.84|7366.8|7366.8|7362.2|7362.2|0
1762867800000|2025-11-11 13:30:00|7363.01|7363.01|7368.09|7368.09|7368.28|7368.28|7362.88|7362.88|0
1762868100000|2025-11-11 13:35:00|7367.44|7367.44|7370.6|7370.6|7372.23|7372.23|7365.85|7365.85|0
1762868400000|2025-11-11 13:40:00|7370.83|7370.83|7371.23|7371.23|7372.69|7372.69|7369.03|7369.03|0
1762868700000|2025-11-11 13:45:00|7372.52|7372.52|7372.96|7372.96|7373.13|7373.13|7371.6|7371.6|0
1762869000000|2025-11-11 13:50:00|7372.31|7372.31|7371.23|7371.23|7372.83|7372.83|7369.41|7369.41|0
1762869300000|2025-11-11 13:55:00|7371.87|7371.87|7370.84|7370.84|7373.43|7373.43|7369.71|7369.71|0
1762869600000|2025-11-11 14:00:00|7371.48|7371.48|7370.8|7370.8|7373.64|7373.64|7369.36|7369.36|0
1762869900000|2025-11-11 14:05:00|7370.77|7370.77|7368.51|7368.51|7370.77|7370.77|7367.65|7367.65|0
1762870200000|2025-11-11 14:10:00|7368.77|7368.77|7367.93|7367.93|7369.76|7369.76|7366.94|7366.94|0
1762870500000|2025-11-11 14:15:00|7368.15|7368.15|7368.13|7368.13|7369.32|7369.32|7364.99|7364.99|0
1762870800000|2025-11-11 14:20:00|7368.11|7368.11|7367.95|7367.95|7368.56|7368.56|7366.03|7366.03|0
1762871100000|2025-11-11 14:25:00|7367.31|7367.31|7366.86|7366.86|7370.46|7370.46|7363.4|7363.4|0
1762871400000|2025-11-11 14:30:00|7366.6|7366.6|7371.25|7371.25|7373.95|7373.95|7364.76|7364.76|0
1762871700000|2025-11-11 14:35:00|7370.25|7370.25|7373.44|7373.44|7373.57|7373.57|7367.04|7367.04|0
1762872000000|2025-11-11 14:40:00|7373.97|7373.97|7375.9|7375.9|7376.22|7376.22|7370.77|7370.77|0
1762872300000|2025-11-11 14:45:00|7376.08|7376.08|7362.54|7362.54|7380.97|7380.97|7361.08|7361.08|0
1762872600000|2025-11-11 14:50:00|7362.76|7362.76|7368.2|7368.2|7368.71|7368.71|7361.49|7361.49|0
1762872900000|2025-11-11 14:55:00|7368.26|7368.26|7372.86|7372.86|7372.86|7372.86|7365.06|7365.06|0
1762873200000|2025-11-11 15:00:00|7372.22|7372.22|7370.02|7370.02|7374.64|7374.64|7367.99|7367.99|0
1762873500000|2025-11-11 15:05:00|7370.66|7370.66|7373.74|7373.74|7375.96|7375.96|7368.18|7368.18|0
1762873800000|2025-11-11 15:10:00|7373.87|7373.87|7371.84|7371.84|7377.62|7377.62|7371.71|7371.71|0
1762874100000|2025-11-11 15:15:00|7371.71|7371.71|7371.75|7371.75|7374.5|7374.5|7369.31|7369.31|0
1762874400000|2025-11-11 15:20:00|7371.88|7371.88|7370.11|7370.11|7375.73|7375.73|7369.33|7369.33|0
1762874700000|2025-11-11 15:25:00|7370.37|7370.37|7375.25|7375.25|7376.53|7376.53|7370.37|7370.37|0
1762875000000|2025-11-11 15:30:00|7375.12|7375.12|7366.37|7366.37|7378.58|7378.58|7366.37|7366.37|0
1762875300000|2025-11-11 15:35:00|7365.7|7365.7|7367.07|7367.07|7368.65|7368.65|7363.46|7363.46|0
1762875600000|2025-11-11 15:40:00|7367.36|7367.36|7359.22|7359.22|7368.25|7368.25|7359.04|7359.04|0
1762875900000|2025-11-11 15:45:00|7359.87|7359.87|7362.28|7362.28|7362.95|7362.95|7358.05|7358.05|0
1762876200000|2025-11-11 15:50:00|7362.41|7362.41|7362.02|7362.02|7362.8|7362.8|7357.53|7357.53|0
1762876500000|2025-11-11 15:55:00|7361.89|7361.89|7359.38|7359.38|7361.89|7361.89|7358.88|7358.88|0
1762876800000|2025-11-11 16:00:00|7360.81|7360.81|7358.34|7358.34|7361.84|7361.84|7357.14|7357.14|0
1762877100000|2025-11-11 16:05:00|7358.65|7358.65|7366.26|7366.26|7366.66|7366.66|7358.65|7358.65|0
1762877400000|2025-11-11 16:10:00|7366.39|7366.39|7378.94|7378.94|7380.36|7380.36|7366.39|7366.39|0
1762877700000|2025-11-11 16:15:00|7379.11|7379.11|7389.1|7389.1|7389.15|7389.15|7379.11|7379.11|0
1762878000000|2025-11-11 16:20:00|7388.8|7388.8|7394.17|7394.17|7395.08|7395.08|7388.39|7388.39|0
1762878300000|2025-11-11 16:25:00|7394.75|7394.75|7392.89|7392.89|7396.86|7396.86|7392.33|7392.33|0
1762935300000|2025-11-12 08:15:00|7435.02|7435.02|7436.03|7436.03|7438.11|7438.11|7432.17|7432.17|0
1762935600000|2025-11-12 08:20:00|7434.74|7434.74|7444.45|7444.45|7445.09|7445.09|7434.74|7434.74|0
1762935900000|2025-11-12 08:25:00|7444.89|7444.89|7446.14|7446.14|7447.73|7447.73|7444.02|7444.02|0
1762936200000|2025-11-12 08:30:00|7446.91|7446.91|7446.35|7446.35|7449.77|7449.77|7444.33|7444.33|0
1762936500000|2025-11-12 08:35:00|7446.37|7446.37|7442.03|7442.03|7446.37|7446.37|7442.03|7442.03|0
1762936800000|2025-11-12 08:40:00|7441.76|7441.76|7439.35|7439.35|7441.76|7441.76|7433.53|7433.53|0
1762937100000|2025-11-12 08:45:00|7439.99|7439.99|7441.26|7441.26|7445.14|7445.14|7435.13|7435.13|0
1762937400000|2025-11-12 08:50:00|7440.61|7440.61|7436.64|7436.64|7443.35|7443.35|7436.16|7436.16|0
1762937700000|2025-11-12 08:55:00|7435.99|7435.99|7440.8|7440.8|7443.37|7443.37|7435.99|7435.99|0
1762938000000|2025-11-12 09:00:00|7441.45|7441.45|7442.73|7442.73|7444.11|7444.11|7440.91|7440.91|0
1762938300000|2025-11-12 09:05:00|7442.71|7442.71|7435.96|7435.96|7442.71|7442.71|7435.96|7435.96|0
1762938600000|2025-11-12 09:10:00|7436.6|7436.6|7432.66|7432.66|7437.6|7437.6|7432.66|7432.66|0
1762938900000|2025-11-12 09:15:00|7432.83|7432.83|7421.95|7421.95|7433.1|7433.1|7421.95|7421.95|0
1762939200000|2025-11-12 09:20:00|7422.34|7422.34|7426.47|7426.47|7427.99|7427.99|7420.15|7420.15|0
1762939500000|2025-11-12 09:25:00|7426.46|7426.46|7426.75|7426.75|7430.34|7430.34|7424.45|7424.45|0
1762939800000|2025-11-12 09:30:00|7427.3|7427.3|7437.42|7437.42|7437.73|7437.73|7427.3|7427.3|0
1762940100000|2025-11-12 09:35:00|7437.37|7437.37|7435.09|7435.09|7437.4|7437.4|7433.6|7433.6|0
1762940400000|2025-11-12 09:40:00|7435.22|7435.22|7443.96|7443.96|7444.21|7444.21|7435.09|7435.09|0
1762940700000|2025-11-12 09:45:00|7443.83|7443.83|7433.82|7433.82|7443.83|7443.83|7432.79|7432.79|0
1762941000000|2025-11-12 09:50:00|7433.52|7433.52|7433.47|7433.47|7437.08|7437.08|7431.71|7431.71|0
1762941300000|2025-11-12 09:55:00|7433.21|7433.21|7422.14|7422.14|7433.21|7433.21|7421.85|7421.85|0
1762941600000|2025-11-12 10:00:00|7421.84|7421.84|7419.6|7419.6|7425.13|7425.13|7419.6|7419.6|0
1762941900000|2025-11-12 10:05:00|7419.91|7419.91|7423.93|7423.93|7424.53|7424.53|7419.91|7419.91|0
1762942200000|2025-11-12 10:10:00|7423.8|7423.8|7424.61|7424.61|7427.11|7427.11|7423.8|7423.8|0
1762942500000|2025-11-12 10:15:00|7424.35|7424.35|7419.7|7419.7|7424.35|7424.35|7415.91|7415.91|0
1762942800000|2025-11-12 10:20:00|7420.34|7420.34|7420.68|7420.68|7421.97|7421.97|7419.71|7419.71|0
1762943100000|2025-11-12 10:25:00|7420.98|7420.98|7421.17|7421.17|7422.54|7422.54|7420.98|7420.98|0
1762943400000|2025-11-12 10:30:00|7421.3|7421.3|7424.33|7424.33|7424.95|7424.95|7421.17|7421.17|0
1762943700000|2025-11-12 10:35:00|7424.37|7424.37|7431.88|7431.88|7432.02|7432.02|7424.37|7424.37|0
1762944000000|2025-11-12 10:40:00|7431.93|7431.93|7435.36|7435.36|7437.98|7437.98|7431.8|7431.8|0
1762944300000|2025-11-12 10:45:00|7435.39|7435.39|7434.66|7434.66|7437.66|7437.66|7434.29|7434.29|0
1762944600000|2025-11-12 10:50:00|7434.13|7434.13|7436.35|7436.35|7437.27|7437.27|7433.01|7433.01|0
1762944900000|2025-11-12 10:55:00|7435.06|7435.06|7443.46|7443.46|7444.03|7444.03|7435.06|7435.06|0
1762945200000|2025-11-12 11:00:00|7443.6|7443.6|7444.4|7444.4|7446.44|7446.44|7443.33|7443.33|0
1762945500000|2025-11-12 11:05:00|7443.88|7443.88|7445.02|7445.02|7447.42|7447.42|7443.88|7443.88|0
1762945800000|2025-11-12 11:10:00|7445.15|7445.15|7438.86|7438.86|7445.15|7445.15|7437.38|7437.38|0
1762946100000|2025-11-12 11:15:00|7438.73|7438.73|7444.42|7444.42|7444.47|7444.47|7438.73|7438.73|0
1762946400000|2025-11-12 11:20:00|7444.87|7444.87|7444.47|7444.47|7445.24|7445.24|7442.43|7442.43|0
1762946700000|2025-11-12 11:25:00|7444.81|7444.81|7443.42|7443.42|7445.79|7445.79|7443.29|7443.29|0
1762947000000|2025-11-12 11:30:00|7443.44|7443.44|7444.24|7444.24|7444.72|7444.72|7442.02|7442.02|0
1762947300000|2025-11-12 11:35:00|7444.5|7444.5|7447.77|7447.77|7447.77|7447.77|7444.33|7444.33|0
1762947600000|2025-11-12 11:40:00|7447.9|7447.9|7446.87|7446.87|7448.43|7448.43|7445.47|7445.47|0
1762947900000|2025-11-12 11:45:00|7446.64|7446.64|7444.82|7444.82|7447.94|7447.94|7444.65|7444.65|0
1762948200000|2025-11-12 11:50:00|7445.08|7445.08|7444.66|7444.66|7446.89|7446.89|7444.48|7444.48|0
1762948500000|2025-11-12 11:55:00|7444.89|7444.89|7444.16|7444.16|7445.8|7445.8|7443.77|7443.77|0
1762948800000|2025-11-12 12:00:00|7443.81|7443.81|7444.35|7444.35|7445.08|7445.08|7443.08|7443.08|0
1762949100000|2025-11-12 12:05:00|7444.37|7444.37|7445.27|7445.27|7450.51|7450.51|7444.37|7444.37|0
1762949400000|2025-11-12 12:10:00|7445.29|7445.29|7445.8|7445.8|7448.6|7448.6|7444.96|7444.96|0
1762949700000|2025-11-12 12:15:00|7446.45|7446.45|7450.34|7450.34|7450.34|7450.34|7445|7445|0
1762950000000|2025-11-12 12:20:00|7450.38|7450.38|7447.28|7447.28|7450.38|7450.38|7446.83|7446.83|0
1762950300000|2025-11-12 12:25:00|7447.22|7447.22|7446.32|7446.32|7447.29|7447.29|7446|7446|0
1762950600000|2025-11-12 12:30:00|7446.45|7446.45|7448.61|7448.61|7450.05|7450.05|7446.09|7446.09|0
1762950900000|2025-11-12 12:35:00|7449.25|7449.25|7453.56|7453.56|7453.56|7453.56|7449.25|7449.25|0
1762951200000|2025-11-12 12:40:00|7454.22|7454.22|7454.96|7454.96|7456.95|7456.95|7454.22|7454.22|0
1762951500000|2025-11-12 12:45:00|7454.7|7454.7|7455.54|7455.54|7457.62|7457.62|7454.7|7454.7|0
1762951800000|2025-11-12 12:50:00|7455.41|7455.41|7453.86|7453.86|7455.41|7455.41|7450|7450|0
1762952100000|2025-11-12 12:55:00|7453.88|7453.88|7452.77|7452.77|7454.24|7454.24|7451.14|7451.14|0
1762952400000|2025-11-12 13:00:00|7453.42|7453.42|7454.34|7454.34|7454.36|7454.36|7453.4|7453.4|0
1762952700000|2025-11-12 13:05:00|7454.39|7454.39|7454.76|7454.76|7454.79|7454.79|7453.69|7453.69|0
1762953000000|2025-11-12 13:10:00|7454.58|7454.58|7456.54|7456.54|7457.18|7457.18|7454.58|7454.58|0
1762953300000|2025-11-12 13:15:00|7456.56|7456.56|7456.48|7456.48|7456.67|7456.67|7451.96|7451.96|0
1762953600000|2025-11-12 13:20:00|7456.61|7456.61|7457.07|7457.07|7457.34|7457.34|7455.21|7455.21|0
1762953900000|2025-11-12 13:25:00|7457.24|7457.24|7457.7|7457.7|7459.02|7459.02|7456.86|7456.86|0
1762954200000|2025-11-12 13:30:00|7457.57|7457.57|7454.61|7454.61|7457.84|7457.84|7454.4|7454.4|0
1762954500000|2025-11-12 13:35:00|7454.74|7454.74|7453.74|7453.74|7456.07|7456.07|7453.51|7453.51|0
1762954800000|2025-11-12 13:40:00|7453.48|7453.48|7449.61|7449.61|7453.59|7453.59|7448.8|7448.8|0
1762955100000|2025-11-12 13:45:00|7449.78|7449.78|7447.95|7447.95|7450.97|7450.97|7447.1|7447.1|0
1762955400000|2025-11-12 13:50:00|7449.24|7449.24|7452.32|7452.32|7453.14|7453.14|7449.24|7449.24|0
1762955700000|2025-11-12 13:55:00|7452.19|7452.19|7449.25|7449.25|7453.15|7453.15|7447.98|7447.98|0
1762956000000|2025-11-12 14:00:00|7449.38|7449.38|7445.69|7445.69|7449.86|7449.86|7442.65|7442.65|0
1762956300000|2025-11-12 14:05:00|7445.95|7445.95|7442.36|7442.36|7448.31|7448.31|7442.31|7442.31|0
1762956600000|2025-11-12 14:10:00|7442.66|7442.66|7442.77|7442.77|7444.78|7444.78|7440.12|7440.12|0
1762956900000|2025-11-12 14:15:00|7442.9|7442.9|7447.94|7447.94|7448.34|7448.34|7442.64|7442.64|0
1762957200000|2025-11-12 14:20:00|7448.11|7448.11|7452.82|7452.82|7453.17|7453.17|7447.62|7447.62|0
1762957500000|2025-11-12 14:25:00|7452.56|7452.56|7452.22|7452.22|7455.2|7455.2|7449.23|7449.23|0
1762957800000|2025-11-12 14:30:00|7452.45|7452.45|7460.15|7460.15|7460.15|7460.15|7452.22|7452.22|0
1762958100000|2025-11-12 14:35:00|7461.41|7461.41|7468.1|7468.1|7468.49|7468.49|7459.6|7459.6|0
1762958400000|2025-11-12 14:40:00|7468.36|7468.36|7471.03|7471.03|7475.36|7475.36|7468.36|7468.36|0
1762958700000|2025-11-12 14:45:00|7470.25|7470.25|7469.04|7469.04|7473.19|7473.19|7465.49|7465.49|0
1762959000000|2025-11-12 14:50:00|7469.06|7469.06|7475.3|7475.3|7475.3|7475.3|7463.61|7463.61|0
1762959300000|2025-11-12 14:55:00|7475.95|7475.95|7480.72|7480.72|7480.94|7480.94|7473.7|7473.7|0
1762959600000|2025-11-12 15:00:00|7480.94|7480.94|7482.06|7482.06|7482.93|7482.93|7477.31|7477.31|0
1762959900000|2025-11-12 15:05:00|7481.93|7481.93|7481.17|7481.17|7482.59|7482.59|7478.38|7478.38|0
1762960200000|2025-11-12 15:10:00|7480.82|7480.82|7473.92|7473.92|7482.52|7482.52|7471.83|7471.83|0
1762960500000|2025-11-12 15:15:00|7473.93|7473.93|7476.01|7476.01|7476.35|7476.35|7470.9|7470.9|0
1762960800000|2025-11-12 15:20:00|7475.88|7475.88|7465.53|7465.53|7476.41|7476.41|7465.53|7465.53|0
1762961100000|2025-11-12 15:25:00|7465.4|7465.4|7463.14|7463.14|7465.4|7465.4|7457.67|7457.67|0
1762961400000|2025-11-12 15:30:00|7463.01|7463.01|7456.5|7456.5|7464.8|7464.8|7456.5|7456.5|0
1762961700000|2025-11-12 15:35:00|7455.85|7455.85|7461.51|7461.51|7462.98|7462.98|7452.44|7452.44|0
1762962000000|2025-11-12 15:40:00|7461.91|7461.91|7458.15|7458.15|7462.18|7462.18|7457.25|7457.25|0
1762962300000|2025-11-12 15:45:00|7457.89|7457.89|7461.45|7461.45|7463.86|7463.86|7457.63|7457.63|0
1762962600000|2025-11-12 15:50:00|7460.81|7460.81|7450.77|7450.77|7461.33|7461.33|7445.17|7445.17|0
1762962900000|2025-11-12 15:55:00|7451.41|7451.41|7455.74|7455.74|7456.31|7456.31|7451.41|7451.41|0
1762963200000|2025-11-12 16:00:00|7455.87|7455.87|7455.2|7455.2|7459.98|7459.98|7454.48|7454.48|0
1762963500000|2025-11-12 16:05:00|7455.42|7455.42|7455.32|7455.32|7458.26|7458.26|7454.97|7454.97|0
1762963800000|2025-11-12 16:10:00|7455.36|7455.36|7452.26|7452.26|7455.36|7455.36|7449.67|7449.67|0
1762964100000|2025-11-12 16:15:00|7452.39|7452.39|7463.64|7463.64|7464.75|7464.75|7452.39|7452.39|0
1762964400000|2025-11-12 16:20:00|7463.51|7463.51|7464.32|7464.32|7467.17|7467.17|7462.85|7462.85|0
1762964700000|2025-11-12 16:25:00|7464.09|7464.09|7461.08|7461.08|7464.09|7464.09|7460.46|7460.46|0
1763021700000|2025-11-13 08:15:00|7493.34|7493.34|7479.23|7479.23|7494.46|7494.46|7478.71|7478.71|0
1763022000000|2025-11-13 08:20:00|7479.11|7479.11|7483.05|7483.05|7485.24|7485.24|7476.45|7476.45|0
1763022300000|2025-11-13 08:25:00|7483.09|7483.09|7486.11|7486.11|7486.24|7486.24|7482.62|7482.62|0
1763022600000|2025-11-13 08:30:00|7485.89|7485.89|7495.77|7495.77|7495.9|7495.9|7484.56|7484.56|0
1763022900000|2025-11-13 08:35:00|7495.73|7495.73|7502.96|7502.96|7504.39|7504.39|7495.73|7495.73|0
1763023200000|2025-11-13 08:40:00|7504.25|7504.25|7504.77|7504.77|7505.75|7505.75|7502.85|7502.85|0
1763023500000|2025-11-13 08:45:00|7505.42|7505.42|7498.19|7498.19|7505.42|7505.42|7497.24|7497.24|0
1763023800000|2025-11-13 08:50:00|7497.85|7497.85|7498.39|7498.39|7501.85|7501.85|7496.72|7496.72|0
1763024100000|2025-11-13 08:55:00|7498.16|7498.16|7496.03|7496.03|7500.31|7500.31|7494.08|7494.08|0
1763024400000|2025-11-13 09:00:00|7495.37|7495.37|7503.06|7503.06|7505.41|7505.41|7495.37|7495.37|0
1763024700000|2025-11-13 09:05:00|7503.24|7503.24|7501.25|7501.25|7503.84|7503.84|7496.42|7496.42|0
1763025000000|2025-11-13 09:10:00|7501.51|7501.51|7500.64|7500.64|7504.54|7504.54|7498.95|7498.95|0
1763025300000|2025-11-13 09:15:00|7500.47|7500.47|7494.38|7494.38|7500.47|7500.47|7493.78|7493.78|0
1763025600000|2025-11-13 09:20:00|7496.32|7496.32|7499.65|7499.65|7500.83|7500.83|7494.44|7494.44|0
1763025900000|2025-11-13 09:25:00|7499.83|7499.83|7497.72|7497.72|7502.9|7502.9|7496.97|7496.97|0
1763026200000|2025-11-13 09:30:00|7498.89|7498.89|7498.42|7498.42|7499.67|7499.67|7496.3|7496.3|0
1763026500000|2025-11-13 09:35:00|7498.12|7498.12|7493.75|7493.75|7498.92|7498.92|7490.97|7490.97|0
1763026800000|2025-11-13 09:40:00|7494.54|7494.54|7501.98|7501.98|7502.03|7502.03|7493.76|7493.76|0
1763027100000|2025-11-13 09:45:00|7501.46|7501.46|7504.75|7504.75|7505.5|7505.5|7499.73|7499.73|0
1763027400000|2025-11-13 09:50:00|7504.76|7504.76|7506.41|7506.41|7506.41|7506.41|7504.76|7504.76|0
1763027700000|2025-11-13 09:55:00|7506.28|7506.28|7504.68|7504.68|7506.79|7506.79|7504.47|7504.47|0
1763028000000|2025-11-13 10:00:00|7505.33|7505.33|7506.69|7506.69|7509.5|7509.5|7505.26|7505.26|0
1763028300000|2025-11-13 10:05:00|7506.56|7506.56|7507.22|7507.22|7509.27|7509.27|7505.68|7505.68|0
1763028600000|2025-11-13 10:10:00|7508|7508|7505.48|7505.48|7508|7508|7502.65|7502.65|0
1763028900000|2025-11-13 10:15:00|7505.3|7505.3|7506.57|7506.57|7507.39|7507.39|7503.54|7503.54|0
1763029200000|2025-11-13 10:20:00|7506.83|7506.83|7507.31|7507.31|7508.66|7508.66|7505.93|7505.93|0
1763029500000|2025-11-13 10:25:00|7507.39|7507.39|7503.13|7503.13|7507.97|7507.97|7503.13|7503.13|0
1763029800000|2025-11-13 10:30:00|7502.83|7502.83|7502.57|7502.57|7504.16|7504.16|7501.19|7501.19|0
1763030100000|2025-11-13 10:35:00|7501.92|7501.92|7504.91|7504.91|7504.91|7504.91|7501.7|7501.7|0
1763030400000|2025-11-13 10:40:00|7505.56|7505.56|7508.41|7508.41|7508.41|7508.41|7504.88|7504.88|0
1763030700000|2025-11-13 10:45:00|7508.11|7508.11|7506.31|7506.31|7510.16|7510.16|7506.31|7506.31|0
1763031000000|2025-11-13 10:50:00|7506.18|7506.18|7510.63|7510.63|7511.16|7511.16|7505.83|7505.83|0
1763031300000|2025-11-13 10:55:00|7510.33|7510.33|7504.72|7504.72|7510.33|7510.33|7504.72|7504.72|0
1763031600000|2025-11-13 11:00:00|7504.59|7504.59|7503.99|7503.99|7505.93|7505.93|7502.52|7502.52|0
1763031900000|2025-11-13 11:05:00|7503.86|7503.86|7505.93|7505.93|7506.65|7506.65|7503.73|7503.73|0
1763032200000|2025-11-13 11:10:00|7505.8|7505.8|7509.48|7509.48|7510.76|7510.76|7505.58|7505.58|0
1763032500000|2025-11-13 11:15:00|7509.52|7509.52|7506.99|7506.99|7509.62|7509.62|7506.99|7506.99|0
1763032800000|2025-11-13 11:20:00|7506.34|7506.34|7507.32|7507.32|7507.6|7507.6|7505.19|7505.19|0
1763033100000|2025-11-13 11:25:00|7507.15|7507.15|7507.75|7507.75|7507.75|7507.75|7504.82|7504.82|0
1763033400000|2025-11-13 11:30:00|7507.88|7507.88|7508.61|7508.61|7508.67|7508.67|7505.72|7505.72|0
1763033700000|2025-11-13 11:35:00|7508.62|7508.62|7509.23|7509.23|7509.35|7509.35|7507.92|7507.92|0
1763034000000|2025-11-13 11:40:00|7509.87|7509.87|7512.88|7512.88|7513.84|7513.84|7509.87|7509.87|0
1763034300000|2025-11-13 11:45:00|7512.66|7512.66|7508.74|7508.74|7513.53|7513.53|7507.87|7507.87|0
1763034600000|2025-11-13 11:50:00|7508.47|7508.47|7507.36|7507.36|7510.62|7510.62|7507.36|7507.36|0
1763034900000|2025-11-13 11:55:00|7507.19|7507.19|7507.26|7507.26|7507.56|7507.56|7505.68|7505.68|0
1763035200000|2025-11-13 12:00:00|7507.23|7507.23|7503.94|7503.94|7507.76|7507.76|7503.77|7503.77|0
1763035500000|2025-11-13 12:05:00|7503.89|7503.89|7498|7498|7503.89|7503.89|7497.84|7497.84|0
1763035800000|2025-11-13 12:10:00|7497.95|7497.95|7497.72|7497.72|7498.65|7498.65|7497.23|7497.23|0
1763036100000|2025-11-13 12:15:00|7497.98|7497.98|7496.61|7496.61|7499.81|7499.81|7496.59|7496.59|0
1763036400000|2025-11-13 12:20:00|7496.48|7496.48|7496.31|7496.31|7496.67|7496.67|7494.37|7494.37|0
1763036700000|2025-11-13 12:25:00|7496.14|7496.14|7493.33|7493.33|7496.27|7496.27|7492.27|7492.27|0
1763037000000|2025-11-13 12:30:00|7493.5|7493.5|7498.51|7498.51|7499.54|7499.54|7493.2|7493.2|0
1763037300000|2025-11-13 12:35:00|7497.22|7497.22|7497.23|7497.23|7498.89|7498.89|7496.05|7496.05|0
1763037600000|2025-11-13 12:40:00|7497.41|7497.41|7494.08|7494.08|7497.41|7497.41|7493.31|7493.31|0
1763037900000|2025-11-13 12:45:00|7494.25|7494.25|7489.66|7489.66|7494.25|7494.25|7489.11|7489.11|0
1763038200000|2025-11-13 12:50:00|7489.65|7489.65|7480.29|7480.29|7489.65|7489.65|7479.97|7479.97|0
1763038500000|2025-11-13 12:55:00|7480.2|7480.2|7476.44|7476.44|7482.18|7482.18|7475.64|7475.64|0
1763038800000|2025-11-13 13:00:00|7476.27|7476.27|7472.06|7472.06|7476.49|7476.49|7471.62|7471.62|0
1763039100000|2025-11-13 13:05:00|7472.46|7472.46|7470.08|7470.08|7476.07|7476.07|7470.08|7470.08|0
1763039400000|2025-11-13 13:10:00|7470.37|7470.37|7470.18|7470.18|7470.37|7470.37|7465.41|7465.41|0
1763039700000|2025-11-13 13:15:00|7469.53|7469.53|7471.81|7471.81|7471.81|7471.81|7468.45|7468.45|0
1763040000000|2025-11-13 13:20:00|7471.68|7471.68|7471.97|7471.97|7472.58|7472.58|7470.87|7470.87|0
1763040300000|2025-11-13 13:25:00|7472.62|7472.62|7477.5|7477.5|7477.5|7477.5|7471.72|7471.72|0
1763040600000|2025-11-13 13:30:00|7477.28|7477.28|7476.63|7476.63|7480.18|7480.18|7476.15|7476.15|0
1763040900000|2025-11-13 13:35:00|7476.5|7476.5|7474.74|7474.74|7476.5|7476.5|7473.31|7473.31|0
1763041200000|2025-11-13 13:40:00|7474.68|7474.68|7479.02|7479.02|7479.02|7479.02|7474.68|7474.68|0
1763041500000|2025-11-13 13:45:00|7479.15|7479.15|7485.84|7485.84|7486.9|7486.9|7479.15|7479.15|0
1763041800000|2025-11-13 13:50:00|7485.54|7485.54|7486.25|7486.25|7487.56|7487.56|7485.32|7485.32|0
1763042100000|2025-11-13 13:55:00|7486.47|7486.47|7486.35|7486.35|7488.16|7488.16|7486.25|7486.25|0
1763042400000|2025-11-13 14:00:00|7486.22|7486.22|7482.84|7482.84|7486.22|7486.22|7477.69|7477.69|0
1763042700000|2025-11-13 14:05:00|7482.05|7482.05|7479.15|7479.15|7482.05|7482.05|7478.93|7478.93|0
1763043000000|2025-11-13 14:10:00|7478.48|7478.48|7479.93|7479.93|7480.06|7480.06|7477.36|7477.36|0
1763043300000|2025-11-13 14:15:00|7479.95|7479.95|7479.1|7479.1|7480.61|7480.61|7476.6|7476.6|0
1763043600000|2025-11-13 14:20:00|7479.5|7479.5|7482.14|7482.14|7482.64|7482.64|7479.5|7479.5|0
1763043900000|2025-11-13 14:25:00|7482.01|7482.01|7477.98|7477.98|7483.56|7483.56|7477.59|7477.59|0
1763044200000|2025-11-13 14:30:00|7476.71|7476.71|7492.45|7492.45|7493.27|7493.27|7475.08|7475.08|0
1763044500000|2025-11-13 14:35:00|7491.8|7491.8|7481.63|7481.63|7492.39|7492.39|7481.11|7481.11|0
1763044800000|2025-11-13 14:40:00|7481.57|7481.57|7471.12|7471.12|7481.57|7481.57|7470.57|7470.57|0
1763045100000|2025-11-13 14:45:00|7470.98|7470.98|7476.75|7476.75|7482.34|7482.34|7470.85|7470.85|0
1763045400000|2025-11-13 14:50:00|7476.1|7476.1|7474.56|7474.56|7477.93|7477.93|7473.01|7473.01|0
1763045700000|2025-11-13 14:55:00|7473.92|7473.92|7479.4|7479.4|7479.93|7479.93|7472.51|7472.51|0
1763046000000|2025-11-13 15:00:00|7479.34|7479.34|7477.45|7477.45|7482.05|7482.05|7476.31|7476.31|0
1763046300000|2025-11-13 15:05:00|7477.19|7477.19|7483.11|7483.11|7483.11|7483.11|7477.19|7477.19|0
1763046600000|2025-11-13 15:10:00|7483.24|7483.24|7479.18|7479.18|7486.13|7486.13|7478.92|7478.92|0
1763046900000|2025-11-13 15:15:00|7479.48|7479.48|7478.22|7478.22|7485.73|7485.73|7478.22|7478.22|0
1763047200000|2025-11-13 15:20:00|7478.48|7478.48|7481.38|7481.38|7483.88|7483.88|7478.12|7478.12|0
1763047500000|2025-11-13 15:25:00|7480.73|7480.73|7478.35|7478.35|7481.41|7481.41|7476.5|7476.5|0
1763047800000|2025-11-13 15:30:00|7478.39|7478.39|7476.69|7476.69|7484.01|7484.01|7476.69|7476.69|0
1763048100000|2025-11-13 15:35:00|7476.51|7476.51|7471.78|7471.78|7478.46|7478.46|7468.19|7468.19|0
1763048400000|2025-11-13 15:40:00|7471.65|7471.65|7472.36|7472.36|7473.23|7473.23|7470.33|7470.33|0
1763048700000|2025-11-13 15:45:00|7471.71|7471.71|7463.33|7463.33|7471.73|7471.73|7461.74|7461.74|0
1763049000000|2025-11-13 15:50:00|7463.31|7463.31|7460.05|7460.05|7468.72|7468.72|7459.92|7459.92|0
1763049300000|2025-11-13 15:55:00|7460.69|7460.69|7469.18|7469.18|7469.47|7469.47|7460.08|7460.08|0
1763049600000|2025-11-13 16:00:00|7469.57|7469.57|7466.26|7466.26|7473.88|7473.88|7466.26|7466.26|0
1763049900000|2025-11-13 16:05:00|7466.39|7466.39|7467.6|7467.6|7468.3|7468.3|7463.22|7463.22|0
1763050200000|2025-11-13 16:10:00|7467.38|7467.38|7468.37|7468.37|7469.33|7469.33|7463.29|7463.29|0
1763050500000|2025-11-13 16:15:00|7468.81|7468.81|7461.36|7461.36|7472.53|7472.53|7459.89|7459.89|0
1763050800000|2025-11-13 16:20:00|7461.14|7461.14|7463.46|7463.46|7466.31|7466.31|7461.01|7461.01|0
1763051100000|2025-11-13 16:25:00|7463.72|7463.72|7457.24|7457.24|7463.76|7463.76|7455.41|7455.41|0
1763108100000|2025-11-14 08:15:00|7306.77|7306.77|7297.72|7297.72|7307.09|7307.09|7292.08|7292.08|0
1763108400000|2025-11-14 08:20:00|7297.85|7297.85|7266.05|7266.05|7297.85|7297.85|7265.79|7265.79|0
1763108700000|2025-11-14 08:25:00|7265.75|7265.75|7274.21|7274.21|7274.21|7274.21|7252.62|7252.62|0
1763109000000|2025-11-14 08:30:00|7274.56|7274.56|7273.14|7273.14|7275.93|7275.93|7269.33|7269.33|0
1763109300000|2025-11-14 08:35:00|7273.16|7273.16|7270.57|7270.57|7278.92|7278.92|7266.32|7266.32|0
1763109600000|2025-11-14 08:40:00|7269.48|7269.48|7300.38|7300.38|7303.46|7303.46|7255.09|7255.09|0
1763109900000|2025-11-14 08:45:00|7300.08|7300.08|7296.8|7296.8|7305|7305|7292.91|7292.91|0
1763110200000|2025-11-14 08:50:00|7296.93|7296.93|7303.94|7303.94|7307.74|7307.74|7296.93|7296.93|0
1763110500000|2025-11-14 08:55:00|7304.2|7304.2|7302.48|7302.48|7307.84|7307.84|7299.65|7299.65|0
1763110800000|2025-11-14 09:00:00|7303.95|7303.95|7304.23|7304.23|7308.07|7308.07|7299.3|7299.3|0
1763111100000|2025-11-14 09:05:00|7304.36|7304.36|7311.28|7311.28|7314.12|7314.12|7304.36|7304.36|0
1763111400000|2025-11-14 09:10:00|7311.67|7311.67|7301.3|7301.3|7313.77|7313.77|7300.9|7300.9|0
1763111700000|2025-11-14 09:15:00|7300.66|7300.66|7294.93|7294.93|7301.14|7301.14|7294.93|7294.93|0
1763112000000|2025-11-14 09:20:00|7295.15|7295.15|7294.13|7294.13|7295.28|7295.28|7288.45|7288.45|0
1763112300000|2025-11-14 09:25:00|7294.35|7294.35|7288.57|7288.57|7294.35|7294.35|7287.21|7287.21|0
1763112600000|2025-11-14 09:30:00|7288.3|7288.3|7287.19|7287.19|7288.3|7288.3|7282.56|7282.56|0
1763112900000|2025-11-14 09:35:00|7286.89|7286.89|7295.1|7295.1|7295.1|7295.1|7286.87|7286.87|0
1763113200000|2025-11-14 09:40:00|7295.28|7295.28|7299.64|7299.64|7302.28|7302.28|7295.28|7295.28|0
1763113500000|2025-11-14 09:45:00|7299.42|7299.42|7294.69|7294.69|7299.42|7299.42|7291.2|7291.2|0
1763113800000|2025-11-14 09:50:00|7294.39|7294.39|7289.12|7289.12|7296.43|7296.43|7288.98|7288.98|0
1763114100000|2025-11-14 09:55:00|7289.25|7289.25|7298.2|7298.2|7298.2|7298.2|7288.9|7288.9|0
1763114400000|2025-11-14 10:00:00|7298.24|7298.24|7293.78|7293.78|7298.82|7298.82|7291.93|7291.93|0
1763114700000|2025-11-14 10:05:00|7293.13|7293.13|7306.33|7306.33|7306.39|7306.39|7291.37|7291.37|0
1763115000000|2025-11-14 10:10:00|7306.98|7306.98|7296.78|7296.78|7310.43|7310.43|7296.78|7296.78|0
1763115300000|2025-11-14 10:15:00|7296.44|7296.44|7291.02|7291.02|7297.59|7297.59|7287.57|7287.57|0
1763115600000|2025-11-14 10:20:00|7291.15|7291.15|7288.05|7288.05|7291.82|7291.82|7286.71|7286.71|0
1763115900000|2025-11-14 10:25:00|7288.1|7288.1|7283.32|7283.32|7288.1|7288.1|7281.12|7281.12|0
1763116200000|2025-11-14 10:30:00|7283.19|7283.19|7286.71|7286.71|7286.71|7286.71|7282.46|7282.46|0
1763116500000|2025-11-14 10:35:00|7286.81|7286.81|7280.8|7280.8|7290.06|7290.06|7279.77|7279.77|0
1763116800000|2025-11-14 10:40:00|7280.5|7280.5|7285.59|7285.59|7285.59|7285.59|7276.97|7276.97|0
1763117100000|2025-11-14 10:45:00|7285.46|7285.46|7285.68|7285.68|7286.53|7286.53|7280.02|7280.02|0
1763117400000|2025-11-14 10:50:00|7285.81|7285.81|7282.33|7282.33|7286.24|7286.24|7280.86|7280.86|0
1763117700000|2025-11-14 10:55:00|7282.39|7282.39|7281.02|7281.02|7282.74|7282.74|7278.72|7278.72|0
1763118000000|2025-11-14 11:00:00|7280.38|7280.38|7282.64|7282.64|7287.26|7287.26|7280.38|7280.38|0
1763118300000|2025-11-14 11:05:00|7282.55|7282.55|7278.46|7278.46|7283.38|7283.38|7278.33|7278.33|0
1763118600000|2025-11-14 11:10:00|7278.33|7278.33|7260.19|7260.19|7278.33|7278.33|7258.73|7258.73|0
1763118900000|2025-11-14 11:15:00|7262.13|7262.13|7253.28|7253.28|7262.13|7262.13|7252.28|7252.28|0
1763119200000|2025-11-14 11:20:00|7253.26|7253.26|7251.66|7251.66|7255.28|7255.28|7248.92|7248.92|0
1763119500000|2025-11-14 11:25:00|7251.92|7251.92|7249.71|7249.71|7252.6|7252.6|7247.92|7247.92|0
1763119800000|2025-11-14 11:30:00|7249.75|7249.75|7251.66|7251.66|7252.42|7252.42|7243.19|7243.19|0
1763120100000|2025-11-14 11:35:00|7251.79|7251.79|7248.92|7248.92|7251.79|7251.79|7248.04|7248.04|0
1763120400000|2025-11-14 11:40:00|7248.49|7248.49|7242.33|7242.33|7248.49|7248.49|7241.92|7241.92|0
1763120700000|2025-11-14 11:45:00|7242.97|7242.97|7230.16|7230.16|7243.1|7243.1|7229.21|7229.21|0
1763121000000|2025-11-14 11:50:00|7230.07|7230.07|7224.18|7224.18|7230.15|7230.15|7223.58|7223.58|0
1763121300000|2025-11-14 11:55:00|7224.01|7224.01|7232.53|7232.53|7232.53|7232.53|7224.01|7224.01|0
1763121600000|2025-11-14 12:00:00|7232.3|7232.3|7214.47|7214.47|7232.3|7232.3|7213.55|7213.55|0
1763121900000|2025-11-14 12:05:00|7215.11|7215.11|7217.67|7217.67|7219.06|7219.06|7213.34|7213.34|0
1763122200000|2025-11-14 12:10:00|7217.97|7217.97|7221.54|7221.54|7221.98|7221.98|7213.76|7213.76|0
1763122500000|2025-11-14 12:15:00|7221.24|7221.24|7223.58|7223.58|7225.1|7225.1|7216.76|7216.76|0
1763122800000|2025-11-14 12:20:00|7220.34|7220.34|7230.88|7230.88|7231.74|7231.74|7219.55|7219.55|0
1763123100000|2025-11-14 12:25:00|7232.16|7232.16|7246.56|7246.56|7247.32|7247.32|7232.16|7232.16|0
1763123400000|2025-11-14 12:30:00|7246.95|7246.95|7235.41|7235.41|7247.84|7247.84|7231.92|7231.92|0
1763123700000|2025-11-14 12:35:00|7235.75|7235.75|7230.5|7230.5|7239.45|7239.45|7230.5|7230.5|0
1763124000000|2025-11-14 12:40:00|7230.72|7230.72|7231.33|7231.33|7231.33|7231.33|7227.31|7227.31|0
1763124300000|2025-11-14 12:45:00|7231.97|7231.97|7236.73|7236.73|7236.73|7236.73|7228.79|7228.79|0
1763124600000|2025-11-14 12:50:00|7236.61|7236.61|7233.1|7233.1|7238.89|7238.89|7233.1|7233.1|0
1763124900000|2025-11-14 12:55:00|7232.7|7232.7|7232.25|7232.25|7233.52|7233.52|7231.1|7231.1|0
1763125200000|2025-11-14 13:00:00|7232.21|7232.21|7229.09|7229.09|7234.63|7234.63|7227.82|7227.82|0
1763125500000|2025-11-14 13:05:00|7229.39|7229.39|7223.7|7223.7|7230.38|7230.38|7223.53|7223.53|0
1763125800000|2025-11-14 13:10:00|7224.09|7224.09|7230.84|7230.84|7232.17|7232.17|7223.33|7223.33|0
1763126100000|2025-11-14 13:15:00|7230.97|7230.97|7219.16|7219.16|7231.48|7231.48|7218.66|7218.66|0
1763126400000|2025-11-14 13:20:00|7219.39|7219.39|7223.85|7223.85|7223.85|7223.85|7219.02|7219.02|0
1763126700000|2025-11-14 13:25:00|7224.5|7224.5|7228.83|7228.83|7229.47|7229.47|7224.23|7224.23|0
1763127000000|2025-11-14 13:30:00|7229.09|7229.09|7241.28|7241.28|7241.41|7241.41|7228.58|7228.58|0
1763127300000|2025-11-14 13:35:00|7241.71|7241.71|7240.12|7240.12|7242.27|7242.27|7236.18|7236.18|0
1763127600000|2025-11-14 13:40:00|7240.11|7240.11|7238.48|7238.48|7242.76|7242.76|7233.75|7233.75|0
1763127900000|2025-11-14 13:45:00|7239|7239|7248.86|7248.86|7248.87|7248.87|7239|7239|0
1763128200000|2025-11-14 13:50:00|7248.99|7248.99|7258.13|7258.13|7258.13|7258.13|7248.26|7248.26|0
1763128500000|2025-11-14 13:55:00|7258|7258|7255.64|7255.64|7262.05|7262.05|7254.03|7254.03|0
1763128800000|2025-11-14 14:00:00|7257.57|7257.57|7260.69|7260.69|7260.69|7260.69|7249.46|7249.46|0
1763129100000|2025-11-14 14:05:00|7260.74|7260.74|7259.61|7259.61|7262.33|7262.33|7258.37|7258.37|0
1763129400000|2025-11-14 14:10:00|7259.65|7259.65|7254.23|7254.23|7261.6|7261.6|7253.89|7253.89|0
1763129700000|2025-11-14 14:15:00|7254.1|7254.1|7261.26|7261.26|7261.26|7261.26|7252.74|7252.74|0
1763130000000|2025-11-14 14:20:00|7261.3|7261.3|7268.77|7268.77|7268.91|7268.91|7260.56|7260.56|0
1763130300000|2025-11-14 14:25:00|7268.13|7268.13|7267.24|7267.24|7270.42|7270.42|7266.51|7266.51|0
1763130600000|2025-11-14 14:30:00|7267.06|7267.06|7245.79|7245.79|7267.06|7267.06|7238.33|7238.33|0
1763130900000|2025-11-14 14:35:00|7246.44|7246.44|7266.52|7266.52|7276.48|7276.48|7246.05|7246.05|0
1763131200000|2025-11-14 14:40:00|7266.82|7266.82|7279.39|7279.39|7280.14|7280.14|7265.51|7265.51|0
1763131500000|2025-11-14 14:45:00|7279.04|7279.04|7291.48|7291.48|7293.18|7293.18|7279.04|7279.04|0
1763131800000|2025-11-14 14:50:00|7291.53|7291.53|7292.03|7292.03|7295.73|7295.73|7287.42|7287.42|0
1763132100000|2025-11-14 14:55:00|7291.9|7291.9|7295.1|7295.1|7296.21|7296.21|7288.01|7288.01|0
1763132400000|2025-11-14 15:00:00|7295.36|7295.36|7286.15|7286.15|7295.36|7295.36|7285.92|7285.92|0
1763132700000|2025-11-14 15:05:00|7286.41|7286.41|7282.62|7282.62|7289.15|7289.15|7280.37|7280.37|0
1763133000000|2025-11-14 15:10:00|7282.84|7282.84|7273.46|7273.46|7283.18|7283.18|7272.28|7272.28|0
1763133300000|2025-11-14 15:15:00|7272.03|7272.03|7284.11|7284.11|7289.45|7289.45|7272.03|7272.03|0
1763133600000|2025-11-14 15:20:00|7284.28|7284.28|7287.2|7287.2|7287.39|7287.39|7279.3|7279.3|0
1763133900000|2025-11-14 15:25:00|7287.07|7287.07|7291.37|7291.37|7296.29|7296.29|7274.4|7274.4|0
1763134200000|2025-11-14 15:30:00|7291.03|7291.03|7287.3|7287.3|7291.97|7291.97|7282.78|7282.78|0
1763134500000|2025-11-14 15:35:00|7287.07|7287.07|7292.51|7292.51|7292.51|7292.51|7284.25|7284.25|0
1763134800000|2025-11-14 15:40:00|7292.37|7292.37|7292.55|7292.55|7293.84|7293.84|7289|7289|0
1763135100000|2025-11-14 15:45:00|7292.68|7292.68|7296.41|7296.41|7301.67|7301.67|7290.9|7290.9|0